1640852100000|2021-12-30 08:15:00|12604.73|12604.73|12604.41|12604.41|12604.73|12604.73|12604.41|12604.41|0
1640852110000|2021-12-30 08:15:10|12603.55|12603.55|12603.24|12603.24|12603.55|12603.55|12603.24|12603.24|0
1640852120000|2021-12-30 08:15:20|12604.31|12604.31|12604.28|12604.28|12604.74|12604.74|12604.28|12604.28|0
1640852130000|2021-12-30 08:15:30|12605.07|12605.07|12606.69|12606.69|12606.76|12606.76|12605.07|12605.07|0
1640852140000|2021-12-30 08:15:40|12606.5|12606.5|12606.99|12606.99|12606.99|12606.99|12606.13|12606.13|0
1640852150000|2021-12-30 08:15:50|12608.59|12608.59|12613.8|12613.8|12613.8|12613.8|12608.59|12608.59|0
1640852160000|2021-12-30 08:16:00|12615.31|12615.31|12615.61|12615.61|12615.61|12615.61|12615.31|12615.31|0
1640852170000|2021-12-30 08:16:10|12615.85|12615.85|12619.44|12619.44|12619.44|12619.44|12615.85|12615.85|0
1640852180000|2021-12-30 08:16:20|12619.64|12619.64|12619.83|12619.83|12620.44|12620.44|12619.44|12619.44|0
1640852190000|2021-12-30 08:16:30|12620.65|12620.65|12620.42|12620.42|12620.65|12620.65|12620.42|12620.42|0
1640852200000|2021-12-30 08:16:40|12619.6|12619.6|12619.11|12619.11|12619.6|12619.6|12619.11|12619.11|0
1640852220000|2021-12-30 08:17:00|12617.97|12617.97|12618.68|12618.68|12618.68|12618.68|12617.97|12617.97|0
1640852230000|2021-12-30 08:17:10|12619.63|12619.63|12620.23|12620.23|12620.23|12620.23|12619.63|12619.63|0
1640852240000|2021-12-30 08:17:20|12620.47|12620.47|12618.77|12618.77|12620.47|12620.47|12618.77|12618.77|0
1640852250000|2021-12-30 08:17:30|12619.2|12619.2|12619.2|12619.2|12619.2|12619.2|12619.2|12619.2|0
1640852260000|2021-12-30 08:17:40|12620.27|12620.27|12620.27|12620.27|12620.27|12620.27|12620.27|12620.27|0
1640852270000|2021-12-30 08:17:50|12619.78|12619.78|12619.78|12619.78|12619.78|12619.78|12619.78|12619.78|0
1640852280000|2021-12-30 08:18:00|12620.02|12620.02|12619.82|12619.82|12620.02|12620.02|12619.82|12619.82|0
1640852290000|2021-12-30 08:18:10|12620.05|12620.05|12620.05|12620.05|12620.05|12620.05|12620.05|12620.05|0
1640852300000|2021-12-30 08:18:20|12619.06|12619.06|12618.62|12618.62|12619.06|12619.06|12618.62|12618.62|0
1640852330000|2021-12-30 08:18:50|12618.49|12618.49|12618.49|12618.49|12618.49|12618.49|12618.49|12618.49|0
1640852340000|2021-12-30 08:19:00|12618.25|12618.25|12618.25|12618.25|12618.25|12618.25|12618.25|12618.25|0
1640852350000|2021-12-30 08:19:10|12618.68|12618.68|12618.68|12618.68|12618.68|12618.68|12618.68|12618.68|0
1640852360000|2021-12-30 08:19:20|12618.17|12618.17|12618.17|12618.17|12618.17|12618.17|12618.17|12618.17|0
1640852380000|2021-12-30 08:19:40|12617.29|12617.29|12617.05|12617.05|12617.29|12617.29|12617.05|12617.05|0
1640852420000|2021-12-30 08:20:20|12617.37|12617.37|12618.12|12618.12|12618.12|12618.12|12617.37|12617.37|0
1640852430000|2021-12-30 08:20:30|12617.8|12617.8|12617.8|12617.8|12617.8|12617.8|12617.8|12617.8|0
1640852440000|2021-12-30 08:20:40|12618.02|12618.02|12618.02|12618.02|12618.02|12618.02|12618.02|12618.02|0
1640852450000|2021-12-30 08:20:50|12617.54|12617.54|12617.54|12617.54|12617.54|12617.54|12617.54|12617.54|0
1640852470000|2021-12-30 08:21:10|12617.3|12617.3|12617.3|12617.3|12617.3|12617.3|12617.3|12617.3|0
1640852480000|2021-12-30 08:21:20|12617.51|12617.51|12616.94|12616.94|12617.51|12617.51|12616.94|12616.94|0
1640852490000|2021-12-30 08:21:30|12616.79|12616.79|12616.79|12616.79|12616.79|12616.79|12616.79|12616.79|0
1640852500000|2021-12-30 08:21:40|12616.66|12616.66|12616.66|12616.66|12616.66|12616.66|12616.66|12616.66|0
1640852510000|2021-12-30 08:21:50|12617.14|12617.14|12616.34|12616.34|12617.63|12617.63|12616.34|12616.34|0
1640852520000|2021-12-30 08:22:00|12615.63|12615.63|12615.24|12615.24|12615.63|12615.63|12615|12615|0
1640852540000|2021-12-30 08:22:20|12615.55|12615.55|12615.55|12615.55|12615.55|12615.55|12615.55|12615.55|0
1640852550000|2021-12-30 08:22:30|12614.95|12614.95|12614.95|12614.95|12614.95|12614.95|12614.95|12614.95|0
1640852560000|2021-12-30 08:22:40|12615.17|12615.17|12613.59|12613.59|12615.17|12615.17|12613.59|12613.59|0
1640852580000|2021-12-30 08:23:00|12613.69|12613.69|12613.08|12613.08|12613.69|12613.69|12612.46|12612.46|0
1640852590000|2021-12-30 08:23:10|12611.76|12611.76|12611.76|12611.76|12611.76|12611.76|12611.76|12611.76|0
1640852600000|2021-12-30 08:23:20|12611.3|12611.3|12611.3|12611.3|12611.3|12611.3|12611.3|12611.3|0
1640852620000|2021-12-30 08:23:40|12611.78|12611.78|12612.02|12612.02|12612.02|12612.02|12611.78|12611.78|0
1640852640000|2021-12-30 08:24:00|12611.61|12611.61|12611.61|12611.61|12611.61|12611.61|12611.61|12611.61|0
1640852650000|2021-12-30 08:24:10|12609.77|12609.77|12609.77|12609.77|12609.77|12609.77|12609.77|12609.77|0
1640852660000|2021-12-30 08:24:20|12609.34|12609.34|12609.34|12609.34|12609.34|12609.34|12609.34|12609.34|0
1640852670000|2021-12-30 08:24:30|12609.23|12609.23|12609.23|12609.23|12609.23|12609.23|12609.23|12609.23|0
1640852680000|2021-12-30 08:24:40|12609.12|12609.12|12609.12|12609.12|12609.12|12609.12|12609.12|12609.12|0
1640852700000|2021-12-30 08:25:00|12609.23|12609.23|12608.85|12608.85|12609.23|12609.23|12608.75|12608.75|0
1640852750000|2021-12-30 08:25:50|12608.23|12608.23|12608.23|12608.23|12608.23|12608.23|12608.23|12608.23|0
1640852780000|2021-12-30 08:26:20|12607.67|12607.67|12607.67|12607.67|12607.67|12607.67|12607.67|12607.67|0
1640852790000|2021-12-30 08:26:30|12607.04|12607.04|12607.04|12607.04|12607.04|12607.04|12607.04|12607.04|0
1640852800000|2021-12-30 08:26:40|12607.49|12607.49|12607.49|12607.49|12607.49|12607.49|12607.49|12607.49|0
1640852820000|2021-12-30 08:27:00|12607.17|12607.17|12604.67|12604.67|12607.25|12607.25|12604.67|12604.67|0
1640852840000|2021-12-30 08:27:20|12604.22|12604.22|12604.22|12604.22|12604.22|12604.22|12604.22|12604.22|0
1640852850000|2021-12-30 08:27:30|12603.59|12603.59|12603.59|12603.59|12603.59|12603.59|12603.59|12603.59|0
1640852870000|2021-12-30 08:27:50|12603.95|12603.95|12603.94|12603.94|12604.31|12604.31|12603.94|12603.94|0
1640852880000|2021-12-30 08:28:00|12605.52|12605.52|12605.52|12605.52|12605.52|12605.52|12605.52|12605.52|0
1640852890000|2021-12-30 08:28:10|12604.89|12604.89|12604.52|12604.52|12604.89|12604.89|12604.52|12604.52|0
1640852900000|2021-12-30 08:28:20|12604.2|12604.2|12604.2|12604.2|12604.2|12604.2|12604.2|12604.2|0
1640852910000|2021-12-30 08:28:30|12604.39|12604.39|12604.39|12604.39|12604.39|12604.39|12604.39|12604.39|0
1640852930000|2021-12-30 08:28:50|12603.91|12603.91|12603.07|12603.07|12603.91|12603.91|12603.07|12603.07|0
1640852940000|2021-12-30 08:29:00|12602.84|12602.84|12602.84|12602.84|12602.84|12602.84|12602.84|12602.84|0
1640852960000|2021-12-30 08:29:20|12602.56|12602.56|12602.47|12602.47|12602.56|12602.56|12602.47|12602.47|0
1640852980000|2021-12-30 08:29:40|12602.03|12602.03|12602.47|12602.47|12602.47|12602.47|12602.03|12602.03|0
1640852990000|2021-12-30 08:29:50|12603.26|12603.26|12602.28|12602.28|12603.26|12603.26|12602.28|12602.28|0
1640853000000|2021-12-30 08:30:00|12601.51|12601.51|12601.95|12601.95|12603.09|12603.09|12601.51|12601.51|0
1640853010000|2021-12-30 08:30:10|12601.8|12601.8|12602.17|12602.17|12602.17|12602.17|12601.8|12601.8|0
1640853050000|2021-12-30 08:30:50|12601.94|12601.94|12602.39|12602.39|12602.39|12602.39|12601.94|12601.94|0
1640853060000|2021-12-30 08:31:00|12601.91|12601.91|12600.8|12600.8|12601.91|12601.91|12600.8|12600.8|0
1640853100000|2021-12-30 08:31:40|12600.44|12600.44|12600.44|12600.44|12600.44|12600.44|12600.44|12600.44|0
1640853110000|2021-12-30 08:31:50|12600.92|12600.92|12600.04|12600.04|12600.92|12600.92|12599.6|12599.6|0
1640853120000|2021-12-30 08:32:00|12599.98|12599.98|12598.89|12598.89|12599.98|12599.98|12598.89|12598.89|0
1640853170000|2021-12-30 08:32:50|12599.03|12599.03|12598.46|12598.46|12599.03|12599.03|12598.46|12598.46|0
1640853180000|2021-12-30 08:33:00|12598.35|12598.35|12597.67|12597.67|12598.35|12598.35|12597.26|12597.26|0
1640853190000|2021-12-30 08:33:10|12597.64|12597.64|12597.38|12597.38|12597.64|12597.64|12597.38|12597.38|0
1640853200000|2021-12-30 08:33:20|12596.92|12596.92|12596.92|12596.92|12596.92|12596.92|12596.92|12596.92|0
1640853210000|2021-12-30 08:33:30|12596.6|12596.6|12596.6|12596.6|12596.6|12596.6|12596.6|12596.6|0
1640853240000|2021-12-30 08:34:00|12596.92|12596.92|12596.92|12596.92|12596.92|12596.92|12596.92|12596.92|0
1640853250000|2021-12-30 08:34:10|12596.6|12596.6|12596.6|12596.6|12596.6|12596.6|12596.6|12596.6|0
1640853260000|2021-12-30 08:34:20|12597.53|12597.53|12599.58|12599.58|12599.58|12599.58|12597.53|12597.53|0
1640853270000|2021-12-30 08:34:30|12599.89|12599.89|12599.89|12599.89|12599.89|12599.89|12599.89|12599.89|0
1640853280000|2021-12-30 08:34:40|12600.81|12600.81|12600.83|12600.83|12600.83|12600.83|12600.35|12600.35|0
1640853300000|2021-12-30 08:35:00|12600.04|12600.04|12599.49|12599.49|12600.04|12600.04|12599.49|12599.49|0
1640853310000|2021-12-30 08:35:10|12599.69|12599.69|12599.69|12599.69|12599.69|12599.69|12599.69|12599.69|0
1640853320000|2021-12-30 08:35:20|12599.93|12599.93|12598.65|12598.65|12599.93|12599.93|12598.65|12598.65|0
1640853340000|2021-12-30 08:35:40|12598.43|12598.43|12598.65|12598.65|12598.65|12598.65|12598.43|12598.43|0
1640853360000|2021-12-30 08:36:00|12598.56|12598.56|12598.56|12598.56|12598.56|12598.56|12598.56|12598.56|0
1640853380000|2021-12-30 08:36:20|12598.13|12598.13|12597.68|12597.68|12598.13|12598.13|12597.68|12597.68|0
1640853400000|2021-12-30 08:36:40|12597.91|12597.91|12597.54|12597.54|12597.91|12597.91|12597.54|12597.54|0
1640853430000|2021-12-30 08:37:10|12598.17|12598.17|12597.61|12597.61|12598.17|12598.17|12597.61|12597.61|0
1640853440000|2021-12-30 08:37:20|12598.17|12598.17|12598.91|12598.91|12598.91|12598.91|12598.17|12598.17|0
1640853450000|2021-12-30 08:37:30|12597.33|12597.33|12597.33|12597.33|12597.33|12597.33|12597.33|12597.33|0
1640853470000|2021-12-30 08:37:50|12596.96|12596.96|12594.59|12594.59|12596.96|12596.96|12594.59|12594.59|0
1640853480000|2021-12-30 08:38:00|12593.67|12593.67|12594.41|12594.41|12594.41|12594.41|12593.67|12593.67|0
1640853550000|2021-12-30 08:39:10|12594.09|12594.09|12594.5|12594.5|12594.5|12594.5|12594.09|12594.09|0
1640853560000|2021-12-30 08:39:20|12594.97|12594.97|12596.75|12596.75|12596.75|12596.75|12594.97|12594.97|0
1640853570000|2021-12-30 08:39:30|12597.38|12597.38|12597.38|12597.38|12597.38|12597.38|12597.38|12597.38|0
1640853580000|2021-12-30 08:39:40|12597.56|12597.56|12597.56|12597.56|12597.56|12597.56|12597.56|12597.56|0
1640853600000|2021-12-30 08:40:00|12597.2|12597.2|12597.21|12597.21|12597.21|12597.21|12596.77|12596.77|0
1640853610000|2021-12-30 08:40:10|12596.77|12596.77|12596.77|12596.77|12596.77|12596.77|12596.77|12596.77|0
1640853630000|2021-12-30 08:40:30|12597.42|12597.42|12598.07|12598.07|12598.07|12598.07|12597.42|12597.42|0
1640853640000|2021-12-30 08:40:40|12598.5|12598.5|12598.5|12598.5|12598.5|12598.5|12598.5|12598.5|0
1640853700000|2021-12-30 08:41:40|12598.12|12598.12|12598.12|12598.12|12598.12|12598.12|12598.12|12598.12|0
1640853740000|2021-12-30 08:42:20|12598.58|12598.58|12598.58|12598.58|12598.58|12598.58|12598.58|12598.58|0
1640853750000|2021-12-30 08:42:30|12599.04|12599.04|12599.04|12599.04|12599.04|12599.04|12599.04|12599.04|0
1640853760000|2021-12-30 08:42:40|12598.58|12598.58|12598.58|12598.58|12598.58|12598.58|12598.58|12598.58|0
1640853780000|2021-12-30 08:43:00|12598.81|12598.81|12598.61|12598.61|12598.81|12598.81|12598.61|12598.61|0
1640853810000|2021-12-30 08:43:30|12598.28|12598.28|12597.79|12597.79|12598.28|12598.28|12597.79|12597.79|0
1640853820000|2021-12-30 08:43:40|12597.32|12597.32|12596.7|12596.7|12597.32|12597.32|12596.41|12596.41|0
1640853840000|2021-12-30 08:44:00|12596.33|12596.33|12595.76|12595.76|12596.33|12596.33|12595.76|12595.76|0
1640853850000|2021-12-30 08:44:10|12594.9|12594.9|12595.52|12595.52|12595.52|12595.52|12594.9|12594.9|0
1640853860000|2021-12-30 08:44:20|12595.42|12595.42|12595.42|12595.42|12595.42|12595.42|12595.42|12595.42|0
1640853880000|2021-12-30 08:44:40|12595.05|12595.05|12595.05|12595.05|12595.05|12595.05|12595.05|12595.05|0
1640853890000|2021-12-30 08:44:50|12595.34|12595.34|12595.34|12595.34|12595.34|12595.34|12595.34|12595.34|0
1640853910000|2021-12-30 08:45:10|12594.33|12594.33|12593.27|12593.27|12594.33|12594.33|12593.08|12593.08|0
1640853920000|2021-12-30 08:45:20|12593.45|12593.45|12593.45|12593.45|12593.45|12593.45|12593.45|12593.45|0
1640853930000|2021-12-30 08:45:30|12591.87|12591.87|12589.68|12589.68|12591.87|12591.87|12589.68|12589.68|0
1640853950000|2021-12-30 08:45:50|12589.31|12589.31|12589.31|12589.31|12589.31|12589.31|12589.31|12589.31|0
1640853960000|2021-12-30 08:46:00|12588.68|12588.68|12587.92|12587.92|12588.82|12588.82|12587.92|12587.92|0
1640853990000|2021-12-30 08:46:30|12588.86|12588.86|12589.08|12589.08|12589.08|12589.08|12588.76|12588.76|0
1640854000000|2021-12-30 08:46:40|12589.51|12589.51|12589.92|12589.92|12589.92|12589.92|12589.51|12589.51|0
1640854010000|2021-12-30 08:46:50|12590.78|12590.78|12589.36|12589.36|12590.78|12590.78|12589.36|12589.36|0
1640854020000|2021-12-30 08:47:00|12589.26|12589.26|12589.26|12589.26|12589.26|12589.26|12589.26|12589.26|0
1640854030000|2021-12-30 08:47:10|12589.36|12589.36|12589.17|12589.17|12589.36|12589.36|12589.17|12589.17|0
1640854050000|2021-12-30 08:47:30|12589.36|12589.36|12589.36|12589.36|12589.36|12589.36|12589.36|12589.36|0
1640854080000|2021-12-30 08:48:00|12589.67|12589.67|12589.67|12589.67|12589.67|12589.67|12589.67|12589.67|0
1640854090000|2021-12-30 08:48:10|12590.55|12590.55|12590.99|12590.99|12590.99|12590.99|12590.55|12590.55|0
1640854100000|2021-12-30 08:48:20|12590.53|12590.53|12590.53|12590.53|12590.53|12590.53|12590.53|12590.53|0
1640854110000|2021-12-30 08:48:30|12588.95|12588.95|12588.95|12588.95|12588.95|12588.95|12588.95|12588.95|0
1640854120000|2021-12-30 08:48:40|12588.49|12588.49|12588.49|12588.49|12588.49|12588.49|12588.49|12588.49|0
1640854180000|2021-12-30 08:49:40|12588.97|12588.97|12589.44|12589.44|12589.44|12589.44|12588.73|12588.73|0
1640854200000|2021-12-30 08:50:00|12589.11|12589.11|12589.18|12589.18|12589.41|12589.41|12589.11|12589.11|0
1640854210000|2021-12-30 08:50:10|12589.28|12589.28|12589.28|12589.28|12589.28|12589.28|12589.28|12589.28|0
1640854240000|2021-12-30 08:50:40|12590|12590|12589.21|12589.21|12590|12590|12589.21|12589.21|0
1640854250000|2021-12-30 08:50:50|12588.42|12588.42|12588.51|12588.51|12588.6|12588.6|12588.42|12588.42|0
1640854260000|2021-12-30 08:51:00|12589.3|12589.3|12590.09|12590.09|12590.09|12590.09|12589.3|12589.3|0
1640854270000|2021-12-30 08:51:10|12589.21|12589.21|12589.36|12589.36|12589.36|12589.36|12589|12589|0
1640854280000|2021-12-30 08:51:20|12589.26|12589.26|12589.26|12589.26|12589.26|12589.26|12589.26|12589.26|0
1640854290000|2021-12-30 08:51:30|12589.07|12589.07|12589.07|12589.07|12589.07|12589.07|12589.07|12589.07|0
1640854300000|2021-12-30 08:51:40|12589.86|12589.86|12589.86|12589.86|12589.86|12589.86|12589.86|12589.86|0
1640854310000|2021-12-30 08:51:50|12589.53|12589.53|12589.53|12589.53|12589.53|12589.53|12589.53|12589.53|0
1640854320000|2021-12-30 08:52:00|12590.5|12590.5|12590.02|12590.02|12590.5|12590.5|12590.02|12590.02|0
1640854330000|2021-12-30 08:52:10|12589.58|12589.58|12589.58|12589.58|12589.58|12589.58|12589.58|12589.58|0
1640854340000|2021-12-30 08:52:20|12589.86|12589.86|12589.96|12589.96|12589.96|12589.96|12589.86|12589.86|0
1640854390000|2021-12-30 08:53:10|12590.46|12590.46|12590.46|12590.46|12590.46|12590.46|12590.46|12590.46|0
1640854460000|2021-12-30 08:54:20|12590.28|12590.28|12590.28|12590.28|12590.28|12590.28|12590.28|12590.28|0
1640854490000|2021-12-30 08:54:50|12589.82|12589.82|12590|12590|12590|12590|12589.82|12589.82|0
1640854500000|2021-12-30 08:55:00|12590.44|12590.44|12590.44|12590.44|12590.44|12590.44|12590.44|12590.44|0
1640854520000|2021-12-30 08:55:20|12590.13|12590.13|12590.13|12590.13|12590.13|12590.13|12590.13|12590.13|0
1640854530000|2021-12-30 08:55:30|12590.57|12590.57|12590.02|12590.02|12590.57|12590.57|12590.02|12590.02|0
1640854540000|2021-12-30 08:55:40|12590.35|12590.35|12591.14|12591.14|12591.14|12591.14|12590.35|12590.35|0
1640854550000|2021-12-30 08:55:50|12591.33|12591.33|12592.72|12592.72|12592.72|12592.72|12591.14|12591.14|0
1640854560000|2021-12-30 08:56:00|12592.42|12592.42|12591.82|12591.82|12592.42|12592.42|12591.82|12591.82|0
1640854570000|2021-12-30 08:56:10|12591.6|12591.6|12593|12593|12593|12593|12591.6|12591.6|0
1640854600000|2021-12-30 08:56:40|12592.56|12592.56|12592.56|12592.56|12592.56|12592.56|12592.56|12592.56|0
1640854640000|2021-12-30 08:57:20|12591.77|12591.77|12591.53|12591.53|12591.77|12591.77|12591.53|12591.53|0
1640854690000|2021-12-30 08:58:10|12590.93|12590.93|12590.93|12590.93|12590.93|12590.93|12590.93|12590.93|0
1640854740000|2021-12-30 08:59:00|12590.83|12590.83|12590.84|12590.84|12591.02|12591.02|12590.83|12590.83|0
1640854750000|2021-12-30 08:59:10|12590.98|12590.98|12590.98|12590.98|12590.98|12590.98|12590.98|12590.98|0
1640854770000|2021-12-30 08:59:30|12590.71|12590.71|12589.51|12589.51|12590.71|12590.71|12589.51|12589.51|0
1640854780000|2021-12-30 08:59:40|12589.71|12589.71|12589.89|12589.89|12589.89|12589.89|12589.71|12589.71|0
1640854800000|2021-12-30 09:00:00|12589.21|12589.21|12589.21|12589.21|12589.21|12589.21|12589.21|12589.21|0
1640854860000|2021-12-30 09:01:00|12588.87|12588.87|12587.87|12587.87|12588.87|12588.87|12587.87|12587.87|0
1640854900000|2021-12-30 09:01:40|12587.78|12587.78|12587.78|12587.78|12587.78|12587.78|12587.78|12587.78|0
1640854920000|2021-12-30 09:02:00|12587.35|12587.35|12586.56|12586.56|12587.35|12587.35|12586.56|12586.56|0
1640854930000|2021-12-30 09:02:10|12586.1|12586.1|12582|12582|12586.1|12586.1|12582|12582|0
1640854980000|2021-12-30 09:03:00|12581.76|12581.76|12582.12|12582.12|12582.12|12582.12|12581.76|12581.76|0
1640854990000|2021-12-30 09:03:10|12582.49|12582.49|12582.26|12582.26|12582.49|12582.49|12582.26|12582.26|0
1640855010000|2021-12-30 09:03:30|12582.49|12582.49|12582.49|12582.49|12582.49|12582.49|12582.49|12582.49|0
1640855020000|2021-12-30 09:03:40|12582.73|12582.73|12582.73|12582.73|12582.73|12582.73|12582.73|12582.73|0
1640855030000|2021-12-30 09:03:50|12583.21|12583.21|12583.29|12583.29|12583.59|12583.59|12583.21|12583.21|0
1640855050000|2021-12-30 09:04:10|12583.53|12583.53|12583.53|12583.53|12583.53|12583.53|12583.53|12583.53|0
1640855060000|2021-12-30 09:04:20|12583.4|12583.4|12583.62|12583.62|12583.62|12583.62|12583.4|12583.4|0
1640855090000|2021-12-30 09:04:50|12583.3|12583.3|12583.3|12583.3|12583.3|12583.3|12583.3|12583.3|0
1640855110000|2021-12-30 09:05:10|12583.75|12583.75|12584.06|12584.06|12584.06|12584.06|12583.75|12583.75|0
1640855120000|2021-12-30 09:05:20|12584.3|12584.3|12584.3|12584.3|12584.3|12584.3|12584.3|12584.3|0
1640855140000|2021-12-30 09:05:40|12583.33|12583.33|12582.84|12582.84|12583.33|12583.33|12582.84|12582.84|0
1640855160000|2021-12-30 09:06:00|12583.15|12583.15|12583.15|12583.15|12583.15|12583.15|12583.15|12583.15|0
1640855230000|2021-12-30 09:07:10|12582.71|12582.71|12582.71|12582.71|12582.71|12582.71|12582.71|12582.71|0
1640855240000|2021-12-30 09:07:20|12582.36|12582.36|12582|12582|12582.36|12582.36|12582|12582|0
1640855260000|2021-12-30 09:07:40|12582.79|12582.79|12582.79|12582.79|12582.79|12582.79|12582.79|12582.79|0
1640855280000|2021-12-30 09:08:00|12582.6|12582.6|12582.29|12582.29|12582.6|12582.6|12582.29|12582.29|0
1640855290000|2021-12-30 09:08:10|12582.39|12582.39|12582.39|12582.39|12582.39|12582.39|12582.39|12582.39|0
1640855310000|2021-12-30 09:08:30|12581.78|12581.78|12581.78|12581.78|12581.78|12581.78|12581.78|12581.78|0
1640855320000|2021-12-30 09:08:40|12581.55|12581.55|12581.31|12581.31|12581.55|12581.55|12581.31|12581.31|0
1640855370000|2021-12-30 09:09:30|12581.81|12581.81|12582.32|12582.32|12582.32|12582.32|12581.81|12581.81|0
1640855380000|2021-12-30 09:09:40|12582.08|12582.08|12582.3|12582.3|12582.3|12582.3|12582.08|12582.08|0
1640855390000|2021-12-30 09:09:50|12581.85|12581.85|12581.85|12581.85|12581.85|12581.85|12581.85|12581.85|0
1640855440000|2021-12-30 09:10:40|12581.41|12581.41|12581.41|12581.41|12581.41|12581.41|12581.41|12581.41|0
1640855450000|2021-12-30 09:10:50|12580.89|12580.89|12581.28|12581.28|12581.28|12581.28|12580.89|12580.89|0
1640855530000|2021-12-30 09:12:10|12580.84|12580.84|12580.84|12580.84|12580.84|12580.84|12580.84|12580.84|0
1640855540000|2021-12-30 09:12:20|12580.4|12580.4|12580.4|12580.4|12580.4|12580.4|12580.4|12580.4|0
1640855550000|2021-12-30 09:12:30|12579.96|12579.96|12579.96|12579.96|12579.96|12579.96|12579.96|12579.96|0
1640855570000|2021-12-30 09:12:50|12580.4|12580.4|12580.26|12580.26|12580.4|12580.4|12580.26|12580.26|0
1640855590000|2021-12-30 09:13:10|12580.55|12580.55|12580.55|12580.55|12580.55|12580.55|12580.55|12580.55|0
1640855630000|2021-12-30 09:13:50|12580.3|12580.3|12580.67|12580.67|12580.67|12580.67|12580.3|12580.3|0
1640855640000|2021-12-30 09:14:00|12579.29|12579.29|12578|12578|12579.29|12579.29|12577.54|12577.54|0
1640855660000|2021-12-30 09:14:20|12578.32|12578.32|12577.69|12577.69|12578.32|12578.32|12577.69|12577.69|0
1640855670000|2021-12-30 09:14:30|12577.91|12577.91|12577.91|12577.91|12577.91|12577.91|12577.91|12577.91|0
1640855700000|2021-12-30 09:15:00|12577.59|12577.59|12577.71|12577.71|12577.71|12577.71|12577.28|12577.28|0
1640855710000|2021-12-30 09:15:10|12578.06|12578.06|12577.69|12577.69|12578.06|12578.06|12577.69|12577.69|0
1640855720000|2021-12-30 09:15:20|12578.02|12578.02|12577.73|12577.73|12578.02|12578.02|12577.73|12577.73|0
1640855770000|2021-12-30 09:16:10|12578.98|12578.98|12579.74|12579.74|12579.74|12579.74|12578.98|12578.98|0
1640855820000|2021-12-30 09:17:00|12580.38|12580.38|12580.38|12580.38|12580.38|12580.38|12580.38|12580.38|0
1640855830000|2021-12-30 09:17:10|12580.57|12580.57|12580.57|12580.57|12580.57|12580.57|12580.57|12580.57|0
1640855840000|2021-12-30 09:17:20|12580.41|12580.41|12580.41|12580.41|12580.41|12580.41|12580.41|12580.41|0
1640855860000|2021-12-30 09:17:40|12579.97|12579.97|12579.53|12579.53|12579.97|12579.97|12579.53|12579.53|0
1640855880000|2021-12-30 09:18:00|12579.39|12579.39|12579.39|12579.39|12579.39|12579.39|12579.39|12579.39|0
1640855890000|2021-12-30 09:18:10|12579.54|12579.54|12579.54|12579.54|12579.54|12579.54|12579.54|12579.54|0
1640855900000|2021-12-30 09:18:20|12578.75|12578.75|12579.14|12579.14|12579.14|12579.14|12578.75|12578.75|0
1640855910000|2021-12-30 09:18:30|12579.06|12579.06|12579.32|12579.32|12579.32|12579.32|12579.06|12579.06|0
1640855920000|2021-12-30 09:18:40|12579.14|12579.14|12579.14|12579.14|12579.14|12579.14|12579.14|12579.14|0
1640855930000|2021-12-30 09:18:50|12579|12579|12579|12579|12579|12579|12579|12579|0
1640855950000|2021-12-30 09:19:10|12580.85|12580.85|12580.38|12580.38|12580.85|12580.85|12580.38|12580.38|0
1640855970000|2021-12-30 09:19:30|12580.25|12580.25|12580.25|12580.25|12580.25|12580.25|12580.25|12580.25|0
1640855990000|2021-12-30 09:19:50|12580.68|12580.68|12580.68|12580.68|12580.68|12580.68|12580.68|12580.68|0
1640856000000|2021-12-30 09:20:00|12579.89|12579.89|12579.23|12579.23|12579.89|12579.89|12579.23|12579.23|0
1640856010000|2021-12-30 09:20:10|12578.87|12578.87|12577.84|12577.84|12578.87|12578.87|12577.84|12577.84|0
1640856020000|2021-12-30 09:20:20|12577.65|12577.65|12577.44|12577.44|12577.65|12577.65|12577.17|12577.17|0
1640856030000|2021-12-30 09:20:30|12577.26|12577.26|12577.71|12577.71|12577.71|12577.71|12577.12|12577.12|0
1640856050000|2021-12-30 09:20:50|12577.9|12577.9|12577.61|12577.61|12577.9|12577.9|12577.61|12577.61|0
1640856060000|2021-12-30 09:21:00|12577.34|12577.34|12577.34|12577.34|12577.34|12577.34|12577.34|12577.34|0
1640856070000|2021-12-30 09:21:10|12577.06|12577.06|12576.76|12576.76|12577.06|12577.06|12576.76|12576.76|0
1640856090000|2021-12-30 09:21:30|12576.91|12576.91|12576.91|12576.91|12576.91|12576.91|12576.91|12576.91|0
1640856100000|2021-12-30 09:21:40|12576.82|12576.82|12576.25|12576.25|12576.82|12576.82|12576.25|12576.25|0
1640856150000|2021-12-30 09:22:30|12575.74|12575.74|12575.74|12575.74|12575.74|12575.74|12575.74|12575.74|0
1640856170000|2021-12-30 09:22:50|12575.65|12575.65|12575.65|12575.65|12575.65|12575.65|12575.65|12575.65|0
1640856220000|2021-12-30 09:23:40|12576.09|12576.09|12577.24|12577.24|12577.24|12577.24|12576.09|12576.09|0
1640856230000|2021-12-30 09:23:50|12577.69|12577.69|12577.55|12577.55|12577.69|12577.69|12577.55|12577.55|0
1640856260000|2021-12-30 09:24:20|12578.01|12578.01|12578.01|12578.01|12578.01|12578.01|12578.01|12578.01|0
1640856270000|2021-12-30 09:24:30|12577.91|12577.91|12578.61|12578.61|12579.07|12579.07|12577.54|12577.54|0
1640856280000|2021-12-30 09:24:40|12579.05|12579.05|12579.05|12579.05|12579.05|12579.05|12579.05|12579.05|0
1640856300000|2021-12-30 09:25:00|12579.36|12579.36|12579.36|12579.36|12579.36|12579.36|12579.36|12579.36|0
1640856320000|2021-12-30 09:25:20|12579.52|12579.52|12579.52|12579.52|12579.52|12579.52|12579.52|12579.52|0
1640856330000|2021-12-30 09:25:30|12579.36|12579.36|12579.5|12579.5|12579.5|12579.5|12579.36|12579.36|0
1640856340000|2021-12-30 09:25:40|12579.04|12579.04|12579.04|12579.04|12579.04|12579.04|12579.04|12579.04|0
1640856360000|2021-12-30 09:26:00|12578.48|12578.48|12578.48|12578.48|12578.48|12578.48|12578.48|12578.48|0
1640856380000|2021-12-30 09:26:20|12578.26|12578.26|12578.26|12578.26|12578.26|12578.26|12578.26|12578.26|0
1640856390000|2021-12-30 09:26:30|12578.4|12578.4|12578.4|12578.4|12578.4|12578.4|12578.4|12578.4|0
1640856400000|2021-12-30 09:26:40|12578.17|12578.17|12578.17|12578.17|12578.17|12578.17|12578.17|12578.17|0
1640856450000|2021-12-30 09:27:30|12578.28|12578.28|12578.28|12578.28|12578.28|12578.28|12578.28|12578.28|0
1640856460000|2021-12-30 09:27:40|12578.56|12578.56|12578.56|12578.56|12578.56|12578.56|12578.56|12578.56|0
1640856470000|2021-12-30 09:27:50|12579.12|12579.12|12582.79|12582.79|12582.95|12582.95|12579.12|12579.12|0
1640856510000|2021-12-30 09:28:30|12583.1|12583.1|12583.1|12583.1|12583.1|12583.1|12583.1|12583.1|0
1640856530000|2021-12-30 09:28:50|12582.86|12582.86|12582.95|12582.95|12582.95|12582.95|12582.86|12582.86|0
1640856590000|2021-12-30 09:29:50|12582.73|12582.73|12582.73|12582.73|12582.73|12582.73|12582.73|12582.73|0
1640856600000|2021-12-30 09:30:00|12582.82|12582.82|12582.39|12582.39|12583|12583|12582.39|12582.39|0
1640856610000|2021-12-30 09:30:10|12582.17|12582.17|12582.17|12582.17|12582.17|12582.17|12582.17|12582.17|0
1640856640000|2021-12-30 09:30:40|12581.38|12581.38|12581.38|12581.38|12581.38|12581.38|12581.38|12581.38|0
1640856660000|2021-12-30 09:31:00|12581.49|12581.49|12581.49|12581.49|12581.49|12581.49|12581.49|12581.49|0
1640856680000|2021-12-30 09:31:20|12581.35|12581.35|12581.35|12581.35|12581.35|12581.35|12581.35|12581.35|0
1640856690000|2021-12-30 09:31:30|12581|12581|12581|12581|12581|12581|12581|12581|0
1640856780000|2021-12-30 09:33:00|12581.43|12581.43|12581.34|12581.34|12581.7|12581.7|12581.34|12581.34|0
1640856900000|2021-12-30 09:35:00|12581.58|12581.58|12581.58|12581.58|12581.58|12581.58|12581.58|12581.58|0
1640856910000|2021-12-30 09:35:10|12581.77|12581.77|12581.77|12581.77|12581.77|12581.77|12581.77|12581.77|0
1640856920000|2021-12-30 09:35:20|12581.99|12581.99|12581.96|12581.96|12582.43|12582.43|12581.96|12581.96|0
1640856930000|2021-12-30 09:35:30|12582.97|12582.97|12582.97|12582.97|12582.97|12582.97|12582.97|12582.97|0
1640856960000|2021-12-30 09:36:00|12582.48|12582.48|12582.66|12582.66|12582.97|12582.97|12582.48|12582.48|0
1640856980000|2021-12-30 09:36:20|12582.83|12582.83|12583.62|12583.62|12583.62|12583.62|12582.83|12582.83|0
1640856990000|2021-12-30 09:36:30|12584.09|12584.09|12584.09|12584.09|12584.09|12584.09|12584.09|12584.09|0
1640857010000|2021-12-30 09:36:50|12583.79|12583.79|12583.79|12583.79|12583.79|12583.79|12583.79|12583.79|0
1640857050000|2021-12-30 09:37:30|12583.06|12583.06|12583.06|12583.06|12583.06|12583.06|12583.06|12583.06|0
1640857080000|2021-12-30 09:38:00|12583.21|12583.21|12583.21|12583.21|12583.21|12583.21|12583.21|12583.21|0
1640857100000|2021-12-30 09:38:20|12583.3|12583.3|12583.3|12583.3|12583.3|12583.3|12583.3|12583.3|0
1640857120000|2021-12-30 09:38:40|12584.09|12584.09|12584.18|12584.18|12584.18|12584.18|12584.09|12584.09|0
1640857130000|2021-12-30 09:38:50|12584|12584|12584|12584|12584|12584|12584|12584|0
1640857140000|2021-12-30 09:39:00|12584.21|12584.21|12587.21|12587.21|12587.21|12587.21|12584.21|12584.21|0
1640857150000|2021-12-30 09:39:10|12588|12588|12590.29|12590.29|12590.29|12590.29|12588|12588|0
1640857170000|2021-12-30 09:39:30|12590.64|12590.64|12590.33|12590.33|12590.64|12590.64|12590.33|12590.33|0
1640857200000|2021-12-30 09:40:00|12589.89|12589.89|12589.89|12589.89|12589.89|12589.89|12589.89|12589.89|0
1640857210000|2021-12-30 09:40:10|12590.11|12590.11|12590.11|12590.11|12590.11|12590.11|12590.11|12590.11|0
1640857220000|2021-12-30 09:40:20|12589.98|12589.98|12590.4|12590.4|12590.4|12590.4|12589.98|12589.98|0
1640857240000|2021-12-30 09:40:40|12590.31|12590.31|12590.31|12590.31|12590.31|12590.31|12590.31|12590.31|0
1640857280000|2021-12-30 09:41:20|12589.52|12589.52|12590.31|12590.31|12590.31|12590.31|12589.52|12589.52|0
1640857310000|2021-12-30 09:41:50|12590.11|12590.11|12590.11|12590.11|12590.11|12590.11|12590.11|12590.11|0
1640857320000|2021-12-30 09:42:00|12590.35|12590.35|12590.35|12590.35|12590.35|12590.35|12590.35|12590.35|0
1640857380000|2021-12-30 09:43:00|12590.55|12590.55|12591.34|12591.34|12591.34|12591.34|12590.55|12590.55|0
1640857390000|2021-12-30 09:43:10|12590.9|12590.9|12590.9|12590.9|12590.9|12590.9|12590.9|12590.9|0
1640857440000|2021-12-30 09:44:00|12591.31|12591.31|12591.62|12591.62|12591.62|12591.62|12591.31|12591.31|0
1640857470000|2021-12-30 09:44:30|12591.43|12591.43|12591.43|12591.43|12591.43|12591.43|12591.43|12591.43|0
1640857480000|2021-12-30 09:44:40|12593.01|12593.01|12593.25|12593.25|12593.25|12593.25|12593.01|12593.01|0
1640857510000|2021-12-30 09:45:10|12593.48|12593.48|12593.48|12593.48|12593.48|12593.48|12593.48|12593.48|0
1640857520000|2021-12-30 09:45:20|12592.67|12592.67|12592.67|12592.67|12592.67|12592.67|12592.67|12592.67|0
1640857560000|2021-12-30 09:46:00|12592.23|12592.23|12592.12|12592.12|12592.23|12592.23|12592.12|12592.12|0
1640857570000|2021-12-30 09:46:10|12592.23|12592.23|12592.15|12592.15|12592.23|12592.23|12592.15|12592.15|0
1640857580000|2021-12-30 09:46:20|12593.73|12593.73|12593.73|12593.73|12593.73|12593.73|12593.73|12593.73|0
1640857600000|2021-12-30 09:46:40|12594.03|12594.03|12594.03|12594.03|12594.03|12594.03|12594.03|12594.03|0
1640857610000|2021-12-30 09:46:50|12594.33|12594.33|12594.33|12594.33|12594.33|12594.33|12594.33|12594.33|0
1640857650000|2021-12-30 09:47:30|12595.12|12595.12|12594.81|12594.81|12595.12|12595.12|12594.81|12594.81|0
1640857670000|2021-12-30 09:47:50|12594.97|12594.97|12594.59|12594.59|12594.97|12594.97|12594.59|12594.59|0
1640857700000|2021-12-30 09:48:20|12593.8|12593.8|12593.8|12593.8|12593.8|12593.8|12593.8|12593.8|0
1640857720000|2021-12-30 09:48:40|12594.03|12594.03|12594.03|12594.03|12594.03|12594.03|12594.03|12594.03|0
1640857730000|2021-12-30 09:48:50|12594.26|12594.26|12594.39|12594.39|12594.39|12594.39|12594.26|12594.26|0
1640857760000|2021-12-30 09:49:20|12594.17|12594.17|12594.03|12594.03|12594.17|12594.17|12594.03|12594.03|0
1640857820000|2021-12-30 09:50:20|12594.16|12594.16|12594.29|12594.29|12594.29|12594.29|12594.16|12594.16|0
1640857850000|2021-12-30 09:50:50|12594.56|12594.56|12594.56|12594.56|12594.56|12594.56|12594.56|12594.56|0
1640857860000|2021-12-30 09:51:00|12594.78|12594.78|12594.97|12594.97|12594.97|12594.97|12594.78|12594.78|0
1640857890000|2021-12-30 09:51:30|12594.25|12594.25|12595.12|12595.12|12595.12|12595.12|12594.25|12594.25|0
1640857900000|2021-12-30 09:51:40|12595.43|12595.43|12595.74|12595.74|12595.74|12595.74|12595.43|12595.43|0
1640857910000|2021-12-30 09:51:50|12596.06|12596.06|12596.06|12596.06|12596.06|12596.06|12596.06|12596.06|0
1640857930000|2021-12-30 09:52:10|12596.37|12596.37|12596.37|12596.37|12596.37|12596.37|12596.37|12596.37|0
1640857950000|2021-12-30 09:52:30|12597.39|12597.39|12597.39|12597.39|12597.39|12597.39|12597.39|12597.39|0
1640857960000|2021-12-30 09:52:40|12597.24|12597.24|12597.24|12597.24|12597.24|12597.24|12597.24|12597.24|0
1640857970000|2021-12-30 09:52:50|12597.09|12597.09|12597.09|12597.09|12597.09|12597.09|12597.09|12597.09|0
1640857980000|2021-12-30 09:53:00|12596.46|12596.46|12596.46|12596.46|12596.46|12596.46|12596.46|12596.46|0
1640857990000|2021-12-30 09:53:10|12595.83|12595.83|12595.98|12595.98|12595.98|12595.98|12595.83|12595.83|0
1640858010000|2021-12-30 09:53:30|12595.55|12595.55|12595.39|12595.39|12595.55|12595.55|12595.39|12595.39|0
1640858060000|2021-12-30 09:54:20|12595.85|12595.85|12595.85|12595.85|12595.85|12595.85|12595.85|12595.85|0
1640858120000|2021-12-30 09:55:20|12595.66|12595.66|12595.47|12595.47|12595.66|12595.66|12595.47|12595.47|0
1640858190000|2021-12-30 09:56:30|12595.04|12595.04|12595.04|12595.04|12595.04|12595.04|12595.04|12595.04|0
1640858210000|2021-12-30 09:56:50|12595.39|12595.39|12595.39|12595.39|12595.39|12595.39|12595.39|12595.39|0
1640858230000|2021-12-30 09:57:10|12595.85|12595.85|12595.85|12595.85|12595.85|12595.85|12595.85|12595.85|0
1640858250000|2021-12-30 09:57:30|12596.29|12596.29|12596.29|12596.29|12596.29|12596.29|12596.29|12596.29|0
1640858290000|2021-12-30 09:58:10|12596.11|12596.11|12595.4|12595.4|12596.11|12596.11|12595.4|12595.4|0
1640858320000|2021-12-30 09:58:40|12595.6|12595.6|12595.6|12595.6|12595.6|12595.6|12595.6|12595.6|0
1640858330000|2021-12-30 09:58:50|12594.99|12594.99|12594.34|12594.34|12594.99|12594.99|12594.34|12594.34|0
1640858340000|2021-12-30 09:59:00|12593.92|12593.92|12595.43|12595.43|12595.43|12595.43|12593.92|12593.92|0
1640858350000|2021-12-30 09:59:10|12595.61|12595.61|12595.61|12595.61|12595.61|12595.61|12595.61|12595.61|0
1640858370000|2021-12-30 09:59:30|12596.4|12596.4|12596.4|12596.4|12596.4|12596.4|12596.4|12596.4|0
1640858380000|2021-12-30 09:59:40|12596.1|12596.1|12596.1|12596.1|12596.1|12596.1|12596.1|12596.1|0
1640858400000|2021-12-30 10:00:00|12595.5|12595.5|12595.5|12595.5|12595.5|12595.5|12595.5|12595.5|0
1640858410000|2021-12-30 10:00:10|12595.27|12595.27|12595.27|12595.27|12595.27|12595.27|12595.27|12595.27|0
1640858420000|2021-12-30 10:00:20|12595.38|12595.38|12595.38|12595.38|12595.38|12595.38|12595.38|12595.38|0
1640858450000|2021-12-30 10:00:50|12593.92|12593.92|12593.25|12593.25|12593.92|12593.92|12593.25|12593.25|0
1640858460000|2021-12-30 10:01:00|12592.94|12592.94|12592.62|12592.62|12592.94|12592.94|12592.62|12592.62|0
1640858470000|2021-12-30 10:01:10|12592.19|12592.19|12591.75|12591.75|12592.19|12592.19|12591.75|12591.75|0
1640858510000|2021-12-30 10:01:50|12591.44|12591.44|12591.82|12591.82|12591.82|12591.82|12591.44|12591.44|0
1640858520000|2021-12-30 10:02:00|12591.51|12591.51|12592.3|12592.3|12592.3|12592.3|12591.51|12591.51|0
1640858530000|2021-12-30 10:02:10|12592.49|12592.49|12592.18|12592.18|12592.49|12592.49|12592.18|12592.18|0
1640858550000|2021-12-30 10:02:30|12591.73|12591.73|12591.92|12591.92|12591.92|12591.92|12591.73|12591.73|0
1640858570000|2021-12-30 10:02:50|12591.48|12591.48|12591.48|12591.48|12591.48|12591.48|12591.48|12591.48|0
1640858610000|2021-12-30 10:03:30|12591.12|12591.12|12591.12|12591.12|12591.12|12591.12|12591.12|12591.12|0
1640858620000|2021-12-30 10:03:40|12590.69|12590.69|12590.69|12590.69|12590.69|12590.69|12590.69|12590.69|0
1640858640000|2021-12-30 10:04:00|12590.55|12590.55|12590.85|12590.85|12590.85|12590.85|12590.55|12590.55|0
1640858660000|2021-12-30 10:04:20|12590.62|12590.62|12590.62|12590.62|12590.62|12590.62|12590.62|12590.62|0
1640858710000|2021-12-30 10:05:10|12590.19|12590.19|12589.95|12589.95|12590.19|12590.19|12589.95|12589.95|0
1640858720000|2021-12-30 10:05:20|12590.19|12590.19|12590.19|12590.19|12590.19|12590.19|12590.19|12590.19|0
1640858730000|2021-12-30 10:05:30|12590.33|12590.33|12590.33|12590.33|12590.33|12590.33|12590.33|12590.33|0
1640858740000|2021-12-30 10:05:40|12590.12|12590.12|12590.12|12590.12|12590.12|12590.12|12590.12|12590.12|0
1640858750000|2021-12-30 10:05:50|12590.56|12590.56|12591|12591|12591|12591|12590.56|12590.56|0
1640858820000|2021-12-30 10:07:00|12591.38|12591.38|12591.38|12591.38|12591.38|12591.38|12591.38|12591.38|0
1640858840000|2021-12-30 10:07:20|12590.78|12590.78|12590.78|12590.78|12590.78|12590.78|12590.78|12590.78|0
1640858870000|2021-12-30 10:07:50|12589.86|12589.86|12589.55|12589.55|12589.86|12589.86|12589.55|12589.55|0
1640858880000|2021-12-30 10:08:00|12588.76|12588.76|12588.39|12588.39|12588.76|12588.76|12588.39|12588.39|0
1640858910000|2021-12-30 10:08:30|12588.29|12588.29|12588.29|12588.29|12588.29|12588.29|12588.29|12588.29|0
1640858920000|2021-12-30 10:08:40|12588.79|12588.79|12587.05|12587.05|12588.79|12588.79|12587.05|12587.05|0
1640858930000|2021-12-30 10:08:50|12586.69|12586.69|12586.69|12586.69|12586.69|12586.69|12586.69|12586.69|0
1640859000000|2021-12-30 10:10:00|12585.9|12585.9|12585.9|12585.9|12585.9|12585.9|12585.9|12585.9|0
1640859020000|2021-12-30 10:10:20|12585.57|12585.57|12585.57|12585.57|12585.57|12585.57|12585.57|12585.57|0
1640859040000|2021-12-30 10:10:40|12585.13|12585.13|12585.13|12585.13|12585.13|12585.13|12585.13|12585.13|0
1640859060000|2021-12-30 10:11:00|12584.63|12584.63|12581.13|12581.13|12584.63|12584.63|12581.13|12581.13|0
1640859070000|2021-12-30 10:11:10|12580.63|12580.63|12581.13|12581.13|12581.13|12581.13|12580.63|12580.63|0
1640859110000|2021-12-30 10:11:50|12580.92|12580.92|12581.13|12581.13|12581.13|12581.13|12580.92|12580.92|0
1640859120000|2021-12-30 10:12:00|12580.99|12580.99|12581.68|12581.68|12581.68|12581.68|12580.99|12580.99|0
1640859130000|2021-12-30 10:12:10|12581.83|12581.83|12581.42|12581.42|12581.83|12581.83|12581.42|12581.42|0
1640859180000|2021-12-30 10:13:00|12581.88|12581.88|12581.88|12581.88|12581.88|12581.88|12581.88|12581.88|0
1640859200000|2021-12-30 10:13:20|12581.74|12581.74|12581.56|12581.56|12581.74|12581.74|12581.56|12581.56|0
1640859220000|2021-12-30 10:13:40|12581.37|12581.37|12581.27|12581.27|12581.37|12581.37|12581.27|12581.27|0
1640859240000|2021-12-30 10:14:00|12581.57|12581.57|12580.65|12580.65|12581.57|12581.57|12580.65|12580.65|0
1640859300000|2021-12-30 10:15:00|12581.44|12581.44|12581.44|12581.44|12581.44|12581.44|12581.44|12581.44|0
1640859310000|2021-12-30 10:15:10|12581.13|12581.13|12581.13|12581.13|12581.13|12581.13|12581.13|12581.13|0
1640859320000|2021-12-30 10:15:20|12581.11|12581.11|12580.54|12580.54|12581.11|12581.11|12580.54|12580.54|0
1640859350000|2021-12-30 10:15:50|12580.44|12580.44|12580.44|12580.44|12580.44|12580.44|12580.44|12580.44|0
1640859360000|2021-12-30 10:16:00|12581.23|12581.23|12581.23|12581.23|12581.23|12581.23|12581.23|12581.23|0
1640859380000|2021-12-30 10:16:20|12581.08|12581.08|12581.08|12581.08|12581.08|12581.08|12581.08|12581.08|0
1640859400000|2021-12-30 10:16:40|12581.38|12581.38|12581.38|12581.38|12581.38|12581.38|12581.38|12581.38|0
1640859410000|2021-12-30 10:16:50|12581.11|12581.11|12581.11|12581.11|12581.11|12581.11|12581.11|12581.11|0
1640859430000|2021-12-30 10:17:10|12581|12581|12581|12581|12581|12581|12581|12581|0
1640859460000|2021-12-30 10:17:40|12581.32|12581.32|12581.32|12581.32|12581.32|12581.32|12581.32|12581.32|0
1640859480000|2021-12-30 10:18:00|12581.12|12581.12|12580.6|12580.6|12581.12|12581.12|12580.6|12580.6|0
1640859500000|2021-12-30 10:18:20|12580.92|12580.92|12581.8|12581.8|12581.8|12581.8|12580.92|12580.92|0
1640859560000|2021-12-30 10:19:20|12581.7|12581.7|12581.7|12581.7|12581.7|12581.7|12581.7|12581.7|0
1640859570000|2021-12-30 10:19:30|12581.79|12581.79|12581.73|12581.73|12581.79|12581.79|12581.64|12581.64|0
1640859610000|2021-12-30 10:20:10|12581.82|12581.82|12581.82|12581.82|12581.82|12581.82|12581.82|12581.82|0
1640859620000|2021-12-30 10:20:20|12581.37|12581.37|12581.02|12581.02|12581.46|12581.46|12581.02|12581.02|0
1640859630000|2021-12-30 10:20:30|12581.46|12581.46|12581.02|12581.02|12581.46|12581.46|12581.02|12581.02|0
1640859640000|2021-12-30 10:20:40|12580.71|12580.71|12579.4|12579.4|12580.71|12580.71|12579.4|12579.4|0
1640859660000|2021-12-30 10:21:00|12579.12|12579.12|12578.34|12578.34|12579.26|12579.26|12578.34|12578.34|0
1640859670000|2021-12-30 10:21:10|12578.24|12578.24|12578.24|12578.24|12578.24|12578.24|12578.24|12578.24|0
1640859740000|2021-12-30 10:22:20|12577.62|12577.62|12577.93|12577.93|12577.93|12577.93|12577.62|12577.62|0
1640859750000|2021-12-30 10:22:30|12578.24|12578.24|12578.24|12578.24|12578.24|12578.24|12578.24|12578.24|0
1640859760000|2021-12-30 10:22:40|12576.66|12576.66|12576.66|12576.66|12576.66|12576.66|12576.66|12576.66|0
1640859780000|2021-12-30 10:23:00|12576.56|12576.56|12576.56|12576.56|12576.56|12576.56|12576.56|12576.56|0
1640859820000|2021-12-30 10:23:40|12576.33|12576.33|12575.89|12575.89|12576.33|12576.33|12575.89|12575.89|0
1640859830000|2021-12-30 10:23:50|12576.11|12576.11|12576.11|12576.11|12576.11|12576.11|12576.11|12576.11|0
1640859900000|2021-12-30 10:25:00|12577.69|12577.69|12577.69|12577.69|12577.69|12577.69|12577.69|12577.69|0
1640859930000|2021-12-30 10:25:30|12578.32|12578.32|12578.32|12578.32|12578.32|12578.32|12578.32|12578.32|0
1640859940000|2021-12-30 10:25:40|12578.63|12578.63|12578.63|12578.63|12578.63|12578.63|12578.63|12578.63|0
1640859950000|2021-12-30 10:25:50|12578.3|12578.3|12576.64|12576.64|12578.38|12578.38|12576.64|12576.64|0
1640859980000|2021-12-30 10:26:20|12576.75|12576.75|12576.75|12576.75|12576.75|12576.75|12576.75|12576.75|0
1640859990000|2021-12-30 10:26:30|12576.55|12576.55|12576.55|12576.55|12576.55|12576.55|12576.55|12576.55|0
1640860000000|2021-12-30 10:26:40|12576.36|12576.36|12574.51|12574.51|12576.36|12576.36|12574.51|12574.51|0
1640860010000|2021-12-30 10:26:50|12574.07|12574.07|12574.3|12574.3|12574.3|12574.3|12574.07|12574.07|0
1640860020000|2021-12-30 10:27:00|12574.76|12574.76|12574.76|12574.76|12574.76|12574.76|12574.76|12574.76|0
1640860040000|2021-12-30 10:27:20|12574.62|12574.62|12574.62|12574.62|12574.62|12574.62|12574.62|12574.62|0
1640860060000|2021-12-30 10:27:40|12574.18|12574.18|12574.18|12574.18|12574.18|12574.18|12574.18|12574.18|0
1640860080000|2021-12-30 10:28:00|12575.76|12575.76|12576.55|12576.55|12576.55|12576.55|12575.76|12575.76|0
1640860100000|2021-12-30 10:28:20|12576.33|12576.33|12576.33|12576.33|12576.33|12576.33|12576.33|12576.33|0
1640860120000|2021-12-30 10:28:40|12577.04|12577.04|12577.04|12577.04|12577.04|12577.04|12577.04|12577.04|0
1640860140000|2021-12-30 10:29:00|12576.67|12576.67|12576.67|12576.67|12576.67|12576.67|12576.67|12576.67|0
1640860150000|2021-12-30 10:29:10|12576.58|12576.58|12576.58|12576.58|12576.58|12576.58|12576.58|12576.58|0
1640860160000|2021-12-30 10:29:20|12576.13|12576.13|12576.13|12576.13|12576.13|12576.13|12576.13|12576.13|0
1640860170000|2021-12-30 10:29:30|12576.42|12576.42|12576.71|12576.71|12576.71|12576.71|12576.42|12576.42|0
1640860180000|2021-12-30 10:29:40|12577.15|12577.15|12577.34|12577.34|12577.34|12577.34|12577.15|12577.15|0
1640860200000|2021-12-30 10:30:00|12576.85|12576.85|12576.85|12576.85|12576.85|12576.85|12576.85|12576.85|0
1640860210000|2021-12-30 10:30:10|12577.08|12577.08|12577.74|12577.74|12577.74|12577.74|12577.08|12577.08|0
1640860230000|2021-12-30 10:30:30|12577.3|12577.3|12577.3|12577.3|12577.3|12577.3|12577.3|12577.3|0
1640860240000|2021-12-30 10:30:40|12577.44|12577.44|12577.44|12577.44|12577.44|12577.44|12577.44|12577.44|0
1640860250000|2021-12-30 10:30:50|12577.3|12577.3|12577.3|12577.3|12577.3|12577.3|12577.3|12577.3|0
1640860260000|2021-12-30 10:31:00|12578.09|12578.09|12578.23|12578.23|12578.23|12578.23|12578.09|12578.09|0
1640860270000|2021-12-30 10:31:10|12578.42|12578.42|12578.79|12578.79|12578.79|12578.79|12578.42|12578.42|0
1640860280000|2021-12-30 10:31:20|12579.09|12579.09|12579.09|12579.09|12579.09|12579.09|12579.09|12579.09|0
1640860300000|2021-12-30 10:31:40|12579.2|12579.2|12579.2|12579.2|12579.2|12579.2|12579.2|12579.2|0
1640860310000|2021-12-30 10:31:50|12579.1|12579.1|12578.99|12578.99|12579.1|12579.1|12578.99|12578.99|0
1640860320000|2021-12-30 10:32:00|12579.45|12579.45|12579.45|12579.45|12579.45|12579.45|12579.45|12579.45|0
1640860340000|2021-12-30 10:32:20|12579.36|12579.36|12579.06|12579.06|12579.36|12579.36|12579.06|12579.06|0
1640860350000|2021-12-30 10:32:30|12578.97|12578.97|12578.97|12578.97|12578.97|12578.97|12578.97|12578.97|0
1640860370000|2021-12-30 10:32:50|12579.08|12579.08|12579.08|12579.08|12579.08|12579.08|12579.08|12579.08|0
1640860380000|2021-12-30 10:33:00|12579.79|12579.79|12580.15|12580.15|12580.15|12580.15|12579.79|12579.79|0
1640860390000|2021-12-30 10:33:10|12579.36|12579.36|12580.5|12580.5|12580.5|12580.5|12579.36|12579.36|0
1640860410000|2021-12-30 10:33:30|12580.03|12580.03|12580.03|12580.03|12580.03|12580.03|12580.03|12580.03|0
1640860420000|2021-12-30 10:33:40|12580.34|12580.34|12581.45|12581.45|12581.45|12581.45|12580.34|12580.34|0
1640860440000|2021-12-30 10:34:00|12581.74|12581.74|12581.69|12581.69|12581.74|12581.74|12581.69|12581.69|0
1640860450000|2021-12-30 10:34:10|12582.32|12582.32|12582|12582|12582.32|12582.32|12582|12582|0
1640860500000|2021-12-30 10:35:00|12581.77|12581.77|12581.4|12581.4|12581.77|12581.77|12581.4|12581.4|0
1640860510000|2021-12-30 10:35:10|12581.71|12581.71|12581.71|12581.71|12581.71|12581.71|12581.71|12581.71|0
1640860520000|2021-12-30 10:35:20|12581.57|12581.57|12581.57|12581.57|12581.57|12581.57|12581.57|12581.57|0
1640860540000|2021-12-30 10:35:40|12581.88|12581.88|12581.88|12581.88|12581.88|12581.88|12581.88|12581.88|0
1640860560000|2021-12-30 10:36:00|12582.06|12582.06|12582.06|12582.06|12582.06|12582.06|12582.06|12582.06|0
1640860590000|2021-12-30 10:36:30|12582.26|12582.26|12582.26|12582.26|12582.26|12582.26|12582.26|12582.26|0
1640860610000|2021-12-30 10:36:50|12582.02|12582.02|12581.54|12581.54|12582.02|12582.02|12581.54|12581.54|0
1640860620000|2021-12-30 10:37:00|12582.25|12582.25|12582.97|12582.97|12582.97|12582.97|12582.25|12582.25|0
1640860640000|2021-12-30 10:37:20|12582.74|12582.74|12582.74|12582.74|12582.74|12582.74|12582.63|12582.63|0
1640860660000|2021-12-30 10:37:40|12582.85|12582.85|12582.96|12582.96|12582.96|12582.96|12582.85|12582.85|0
1640860690000|2021-12-30 10:38:10|12583.17|12583.17|12583.17|12583.17|12583.17|12583.17|12583.17|12583.17|0
1640860700000|2021-12-30 10:38:20|12582.82|12582.82|12582.82|12582.82|12582.82|12582.82|12582.82|12582.82|0
1640860710000|2021-12-30 10:38:30|12583.17|12583.17|12583.17|12583.17|12583.17|12583.17|12583.17|12583.17|0
1640860720000|2021-12-30 10:38:40|12583.06|12583.06|12583.06|12583.06|12583.06|12583.06|12583.06|12583.06|0
1640860730000|2021-12-30 10:38:50|12583.25|12583.25|12584.7|12584.7|12584.7|12584.7|12583.25|12583.25|0
1640860740000|2021-12-30 10:39:00|12585|12585|12584.82|12584.82|12585|12585|12584.82|12584.82|0
1640860750000|2021-12-30 10:39:10|12584.96|12584.96|12584.96|12584.96|12584.96|12584.96|12584.96|12584.96|0
1640860760000|2021-12-30 10:39:20|12585.06|12585.06|12585.06|12585.06|12585.06|12585.06|12585.06|12585.06|0
1640860770000|2021-12-30 10:39:30|12584.71|12584.71|12584.71|12584.71|12584.71|12584.71|12584.71|12584.71|0
1640860780000|2021-12-30 10:39:40|12585.17|12585.17|12585.17|12585.17|12585.17|12585.17|12585.17|12585.17|0
1640860790000|2021-12-30 10:39:50|12585.03|12585.03|12585.03|12585.03|12585.03|12585.03|12585.03|12585.03|0
1640860800000|2021-12-30 10:40:00|12585.44|12585.44|12585.44|12585.44|12585.44|12585.44|12585.44|12585.44|0
1640860830000|2021-12-30 10:40:30|12585.31|12585.31|12585.31|12585.31|12585.31|12585.31|12585.31|12585.31|0
1640860870000|2021-12-30 10:41:10|12585.53|12585.53|12585.53|12585.53|12585.53|12585.53|12585.53|12585.53|0
1640860880000|2021-12-30 10:41:20|12585.75|12585.75|12585.64|12585.64|12585.75|12585.75|12585.64|12585.64|0
1640860890000|2021-12-30 10:41:30|12585.79|12585.79|12586.34|12586.34|12586.34|12586.34|12585.79|12585.79|0
1640860990000|2021-12-30 10:43:10|12585.91|12585.91|12586.04|12586.04|12586.04|12586.04|12585.91|12585.91|0
1640861000000|2021-12-30 10:43:20|12586.76|12586.76|12586.76|12586.76|12586.76|12586.76|12586.76|12586.76|0
1640861070000|2021-12-30 10:44:30|12586.44|12586.44|12586.9|12586.9|12586.9|12586.9|12586.44|12586.44|0
1640861090000|2021-12-30 10:44:50|12586.72|12586.72|12586.72|12586.72|12586.9|12586.9|12586.72|12586.72|0
1640861110000|2021-12-30 10:45:10|12586.26|12586.26|12586.26|12586.26|12586.26|12586.26|12586.26|12586.26|0
1640861140000|2021-12-30 10:45:40|12586.15|12586.15|12586.26|12586.26|12586.26|12586.26|12586.15|12586.15|0
1640861180000|2021-12-30 10:46:20|12586.35|12586.35|12586.35|12586.35|12586.35|12586.35|12586.35|12586.35|0
1640861230000|2021-12-30 10:47:10|12586.84|12586.84|12586.84|12586.84|12586.84|12586.84|12586.84|12586.84|0
1640861240000|2021-12-30 10:47:20|12586.47|12586.47|12587.03|12587.03|12587.03|12587.03|12586.47|12586.47|0
1640861250000|2021-12-30 10:47:30|12587.34|12587.34|12587.34|12587.34|12587.34|12587.34|12587.34|12587.34|0
1640861260000|2021-12-30 10:47:40|12587.15|12587.15|12589.52|12589.52|12589.52|12589.52|12587.15|12587.15|0
1640861270000|2021-12-30 10:47:50|12589.62|12589.62|12589.62|12589.62|12589.62|12589.62|12589.62|12589.62|0
1640861290000|2021-12-30 10:48:10|12589.71|12589.71|12589.62|12589.62|12589.71|12589.71|12589.62|12589.62|0
1640861300000|2021-12-30 10:48:20|12589.92|12589.92|12589.92|12589.92|12589.92|12589.92|12589.92|12589.92|0
1640861310000|2021-12-30 10:48:30|12590.16|12590.16|12590.16|12590.16|12590.16|12590.16|12590.16|12590.16|0
1640861320000|2021-12-30 10:48:40|12590.46|12590.46|12590.46|12590.46|12590.46|12590.46|12590.46|12590.46|0
1640861330000|2021-12-30 10:48:50|12591.25|12591.25|12591.25|12591.25|12591.25|12591.25|12591.25|12591.25|0
1640861340000|2021-12-30 10:49:00|12592.05|12592.05|12592.19|12592.19|12592.19|12592.19|12591.96|12591.96|0
1640861350000|2021-12-30 10:49:10|12591.47|12591.47|12591.35|12591.35|12591.7|12591.7|12591.26|12591.26|0
1640861360000|2021-12-30 10:49:20|12591.58|12591.58|12591.58|12591.58|12591.58|12591.58|12591.58|12591.58|0
1640861400000|2021-12-30 10:50:00|12591.21|12591.21|12591.21|12591.21|12591.21|12591.21|12591.21|12591.21|0
1640861450000|2021-12-30 10:50:50|12591.06|12591.06|12591.06|12591.06|12591.06|12591.06|12591.06|12591.06|0
1640861470000|2021-12-30 10:51:10|12591.15|12591.15|12591.3|12591.3|12591.31|12591.31|12590.86|12590.86|0
1640861500000|2021-12-30 10:51:40|12590.85|12590.85|12590.85|12590.85|12590.85|12590.85|12590.85|12590.85|0
1640861520000|2021-12-30 10:52:00|12591.65|12591.65|12591.74|12591.74|12591.74|12591.74|12591.65|12591.65|0
1640861550000|2021-12-30 10:52:30|12591.6|12591.6|12591.6|12591.6|12591.6|12591.6|12591.6|12591.6|0
1640861560000|2021-12-30 10:52:40|12591.46|12591.46|12591.46|12591.46|12591.46|12591.46|12591.46|12591.46|0
1640861570000|2021-12-30 10:52:50|12591.28|12591.28|12591.28|12591.28|12591.28|12591.28|12591.28|12591.28|0
1640861580000|2021-12-30 10:53:00|12589.26|12589.26|12588.81|12588.81|12589.26|12589.26|12588.7|12588.7|0
1640861590000|2021-12-30 10:53:10|12589.03|12589.03|12589.03|12589.03|12589.03|12589.03|12589.03|12589.03|0
1640861600000|2021-12-30 10:53:20|12588.59|12588.59|12588.59|12588.59|12588.59|12588.59|12588.59|12588.59|0
1640861630000|2021-12-30 10:53:50|12588.27|12588.27|12588.9|12588.9|12588.9|12588.9|12588.27|12588.27|0
1640861640000|2021-12-30 10:54:00|12588.81|12588.81|12588.81|12588.81|12588.81|12588.81|12588.81|12588.81|0
1640861650000|2021-12-30 10:54:10|12588.7|12588.7|12588.7|12588.7|12588.7|12588.7|12588.7|12588.7|0
1640861680000|2021-12-30 10:54:40|12588.26|12588.26|12588.73|12588.73|12588.73|12588.73|12588.26|12588.26|0
1640861700000|2021-12-30 10:55:00|12587.94|12587.94|12587.94|12587.94|12587.94|12587.94|12587.94|12587.94|0
1640861730000|2021-12-30 10:55:30|12587.5|12587.5|12587.5|12587.5|12587.5|12587.5|12587.5|12587.5|0
1640861760000|2021-12-30 10:56:00|12589.08|12589.08|12589.08|12589.08|12589.08|12589.08|12589.08|12589.08|0
1640861770000|2021-12-30 10:56:10|12589.45|12589.45|12589.81|12589.81|12589.81|12589.81|12589.45|12589.45|0
1640861780000|2021-12-30 10:56:20|12589.91|12589.91|12589.91|12589.91|12589.91|12589.91|12589.91|12589.91|0
1640861790000|2021-12-30 10:56:30|12589.51|12589.51|12589.59|12589.59|12589.59|12589.59|12589.51|12589.51|0
1640861800000|2021-12-30 10:56:40|12589.75|12589.75|12589.61|12589.61|12589.75|12589.75|12589.61|12589.61|0
1640861810000|2021-12-30 10:56:50|12589.17|12589.17|12589.34|12589.34|12589.34|12589.34|12589.06|12589.06|0
1640861890000|2021-12-30 10:58:10|12588.92|12588.92|12588.92|12588.92|12588.92|12588.92|12588.92|12588.92|0
1640861900000|2021-12-30 10:58:20|12589.15|12589.15|12589.15|12589.15|12589.15|12589.15|12589.15|12589.15|0
1640861920000|2021-12-30 10:58:40|12589.94|12589.94|12589.94|12589.94|12589.94|12589.94|12589.94|12589.94|0
1640861930000|2021-12-30 10:58:50|12590.08|12590.08|12589.85|12589.85|12590.29|12590.29|12589.85|12589.85|0
1640861940000|2021-12-30 10:59:00|12589.77|12589.77|12589.77|12589.77|12589.77|12589.77|12589.77|12589.77|0
1640861950000|2021-12-30 10:59:10|12589.98|12589.98|12588.75|12588.75|12589.98|12589.98|12588.75|12588.75|0
1640861960000|2021-12-30 10:59:20|12588.8|12588.8|12588.83|12588.83|12588.83|12588.83|12588.8|12588.8|0
1640861970000|2021-12-30 10:59:30|12588.86|12588.86|12590.3|12590.3|12590.3|12590.3|12588.86|12588.86|0
1640861980000|2021-12-30 10:59:40|12590.44|12590.44|12590.52|12590.52|12590.52|12590.52|12590.44|12590.44|0
1640861990000|2021-12-30 10:59:50|12590.61|12590.61|12590.18|12590.18|12590.61|12590.61|12590.18|12590.18|0
1640862000000|2021-12-30 11:00:00|12589.71|12589.71|12590.16|12590.16|12590.16|12590.16|12589.71|12589.71|0
1640862010000|2021-12-30 11:00:10|12590.47|12590.47|12590.47|12590.47|12590.47|12590.47|12590.47|12590.47|0
1640862020000|2021-12-30 11:00:20|12590.89|12590.89|12590.89|12590.89|12590.89|12590.89|12590.89|12590.89|0
1640862030000|2021-12-30 11:00:30|12590.45|12590.45|12590.35|12590.35|12590.45|12590.45|12590.35|12590.35|0
1640862040000|2021-12-30 11:00:40|12589.91|12589.91|12589.09|12589.09|12589.91|12589.91|12589.09|12589.09|0
1640862050000|2021-12-30 11:00:50|12588.69|12588.69|12588.26|12588.26|12588.69|12588.69|12588.26|12588.26|0
1640862060000|2021-12-30 11:01:00|12588.74|12588.74|12587.86|12587.86|12589.39|12589.39|12587.57|12587.57|0
1640862070000|2021-12-30 11:01:10|12587.78|12587.78|12587.78|12587.78|12587.78|12587.78|12587.78|12587.78|0
1640862080000|2021-12-30 11:01:20|12587.86|12587.86|12587.78|12587.78|12587.86|12587.86|12587.78|12587.78|0
1640862090000|2021-12-30 11:01:30|12588.01|12588.01|12588.11|12588.11|12588.11|12588.11|12588.01|12588.01|0
1640862110000|2021-12-30 11:01:50|12588.43|12588.43|12588.75|12588.75|12588.75|12588.75|12588.43|12588.43|0
1640862120000|2021-12-30 11:02:00|12589.07|12589.07|12589.23|12589.23|12589.23|12589.23|12589.07|12589.07|0
1640862140000|2021-12-30 11:02:20|12589.67|12589.67|12589.56|12589.56|12589.67|12589.67|12589.56|12589.56|0
1640862180000|2021-12-30 11:03:00|12589.99|12589.99|12589.99|12589.99|12589.99|12589.99|12589.99|12589.99|0
1640862200000|2021-12-30 11:03:20|12590.07|12590.07|12589.6|12589.6|12590.31|12590.31|12589.6|12589.6|0
1640862210000|2021-12-30 11:03:30|12589.68|12589.68|12589.92|12589.92|12589.92|12589.92|12589.68|12589.68|0
1640862220000|2021-12-30 11:03:40|12589.84|12589.84|12590.08|12590.08|12590.08|12590.08|12589.84|12589.84|0
1640862250000|2021-12-30 11:04:10|12590.22|12590.22|12590.22|12590.22|12590.22|12590.22|12590.22|12590.22|0
1640862270000|2021-12-30 11:04:30|12589.99|12589.99|12590.45|12590.45|12590.45|12590.45|12589.99|12589.99|0
1640862280000|2021-12-30 11:04:40|12590.56|12590.56|12590.56|12590.56|12590.77|12590.77|12590.56|12590.56|0
1640862320000|2021-12-30 11:05:20|12590.09|12590.09|12590.09|12590.09|12590.09|12590.09|12590.09|12590.09|0
1640862330000|2021-12-30 11:05:30|12590.56|12590.56|12590.56|12590.56|12590.56|12590.56|12590.56|12590.56|0
1640862410000|2021-12-30 11:06:50|12591.27|12591.27|12591.27|12591.27|12591.27|12591.27|12591.27|12591.27|0
1640862420000|2021-12-30 11:07:00|12591.51|12591.51|12591.58|12591.58|12591.89|12591.89|12591.51|12591.51|0
1640862450000|2021-12-30 11:07:30|12591.82|12591.82|12591.97|12591.97|12591.97|12591.97|12591.82|12591.82|0
1640862460000|2021-12-30 11:07:40|12591.95|12591.95|12591.76|12591.76|12591.95|12591.95|12591.76|12591.76|0
1640862470000|2021-12-30 11:07:50|12591.52|12591.52|12591.73|12591.73|12591.73|12591.73|12591.52|12591.52|0
1640862480000|2021-12-30 11:08:00|12591.97|12591.97|12592.11|12592.11|12592.11|12592.11|12591.97|12591.97|0
1640862490000|2021-12-30 11:08:10|12591.91|12591.91|12591.91|12591.91|12591.91|12591.91|12591.91|12591.91|0
1640862520000|2021-12-30 11:08:40|12592.15|12592.15|12592.45|12592.45|12592.45|12592.45|12592.15|12592.15|0
1640862540000|2021-12-30 11:09:00|12592.78|12592.78|12592.68|12592.68|12592.78|12592.78|12592.68|12592.68|0
1640862570000|2021-12-30 11:09:30|12592.44|12592.44|12592.44|12592.44|12592.44|12592.44|12592.44|12592.44|0
1640862600000|2021-12-30 11:10:00|12592.76|12592.76|12592.84|12592.84|12592.84|12592.84|12592.76|12592.76|0
1640862610000|2021-12-30 11:10:10|12592.92|12592.92|12593|12593|12593|12593|12592.92|12592.92|0
1640862630000|2021-12-30 11:10:30|12593.19|12593.19|12592.15|12592.15|12593.19|12593.19|12592.15|12592.15|0
1640862640000|2021-12-30 11:10:40|12592.24|12592.24|12592.24|12592.24|12592.24|12592.24|12592.24|12592.24|0
1640862650000|2021-12-30 11:10:50|12591.62|12591.62|12591.62|12591.62|12591.62|12591.62|12591.62|12591.62|0
1640862660000|2021-12-30 11:11:00|12591.51|12591.51|12591.51|12591.51|12591.51|12591.51|12591.51|12591.51|0
1640862680000|2021-12-30 11:11:20|12591.15|12591.15|12591.15|12591.15|12591.15|12591.15|12591.15|12591.15|0
1640862740000|2021-12-30 11:12:20|12591.31|12591.31|12590.24|12590.24|12591.31|12591.31|12590.24|12590.24|0
1640862750000|2021-12-30 11:12:30|12589.78|12589.78|12589.37|12589.37|12589.78|12589.78|12588.58|12588.58|0
1640862760000|2021-12-30 11:12:40|12589.29|12589.29|12589.37|12589.37|12589.37|12589.37|12589.29|12589.29|0
1640862780000|2021-12-30 11:13:00|12589.53|12589.53|12589.56|12589.56|12589.56|12589.56|12589.53|12589.53|0
1640862790000|2021-12-30 11:13:10|12590.35|12590.35|12590.35|12590.35|12590.35|12590.35|12590.35|12590.35|0
1640862800000|2021-12-30 11:13:20|12590.43|12590.43|12590.51|12590.51|12590.95|12590.95|12590.43|12590.43|0
1640862820000|2021-12-30 11:13:40|12590.59|12590.59|12590.46|12590.46|12590.59|12590.59|12590.46|12590.46|0
1640862830000|2021-12-30 11:13:50|12590.33|12590.33|12590.03|12590.03|12590.33|12590.33|12590.03|12590.03|0
1640862860000|2021-12-30 11:14:20|12590.19|12590.19|12590.19|12590.19|12590.19|12590.19|12590.19|12590.19|0
1640862880000|2021-12-30 11:14:40|12590.4|12590.4|12590.4|12590.4|12590.4|12590.4|12590.4|12590.4|0
1640862890000|2021-12-30 11:14:50|12590.59|12590.59|12589.65|12589.65|12590.59|12590.59|12589.65|12589.65|0
1640862900000|2021-12-30 11:15:00|12589.75|12589.75|12589.75|12589.75|12589.75|12589.75|12589.75|12589.75|0
1640862910000|2021-12-30 11:15:10|12589.83|12589.83|12589.83|12589.83|12589.83|12589.83|12589.83|12589.83|0
1640862950000|2021-12-30 11:15:50|12589.37|12589.37|12589.37|12589.37|12589.37|12589.37|12589.37|12589.37|0
1640862960000|2021-12-30 11:16:00|12589.69|12589.69|12588.18|12588.18|12589.69|12589.69|12588.18|12588.18|0
1640862970000|2021-12-30 11:16:10|12587.97|12587.97|12587.97|12587.97|12587.97|12587.97|12587.97|12587.97|0
1640862980000|2021-12-30 11:16:20|12588.16|12588.16|12588.4|12588.4|12588.4|12588.4|12588.16|12588.16|0
1640863010000|2021-12-30 11:16:50|12588.3|12588.3|12588.3|12588.3|12588.3|12588.3|12588.3|12588.3|0
1640863020000|2021-12-30 11:17:00|12588.06|12588.06|12588.47|12588.47|12588.57|12588.57|12588.06|12588.06|0
1640863030000|2021-12-30 11:17:10|12588.38|12588.38|12588.19|12588.19|12588.57|12588.57|12588.19|12588.19|0
1640863040000|2021-12-30 11:17:20|12588.38|12588.38|12589.77|12589.77|12589.77|12589.77|12588.19|12588.19|0
1640863050000|2021-12-30 11:17:30|12589.67|12589.67|12589.67|12589.67|12589.67|12589.67|12589.67|12589.67|0
1640863060000|2021-12-30 11:17:40|12589.58|12589.58|12589.58|12589.58|12589.58|12589.58|12589.58|12589.58|0
1640863070000|2021-12-30 11:17:50|12589.67|12589.67|12589.58|12589.58|12589.67|12589.67|12589.58|12589.58|0
1640863080000|2021-12-30 11:18:00|12589.77|12589.77|12589.58|12589.58|12589.77|12589.77|12589.58|12589.58|0
1640863090000|2021-12-30 11:18:10|12589.48|12589.48|12589.48|12589.48|12589.48|12589.48|12589.48|12589.48|0
1640863110000|2021-12-30 11:18:30|12589.38|12589.38|12589.38|12589.38|12589.38|12589.38|12589.38|12589.38|0
1640863120000|2021-12-30 11:18:40|12589.29|12589.29|12589.43|12589.43|12589.43|12589.43|12589.19|12589.19|0
1640863130000|2021-12-30 11:18:50|12591.01|12591.01|12590.67|12590.67|12591.2|12591.2|12590.67|12590.67|0
1640863140000|2021-12-30 11:19:00|12590.31|12590.31|12591.23|12591.23|12591.23|12591.23|12590.31|12590.31|0
1640863150000|2021-12-30 11:19:10|12590.94|12590.94|12590.85|12590.85|12591.13|12591.13|12590.85|12590.85|0
1640863160000|2021-12-30 11:19:20|12591.13|12591.13|12590.54|12590.54|12591.13|12591.13|12590.54|12590.54|0
1640863170000|2021-12-30 11:19:30|12590.74|12590.74|12590.54|12590.54|12590.74|12590.74|12590.54|12590.54|0
1640863180000|2021-12-30 11:19:40|12590.74|12590.74|12590.45|12590.45|12590.74|12590.74|12590.45|12590.45|0
1640863190000|2021-12-30 11:19:50|12590.35|12590.35|12590.35|12590.35|12590.35|12590.35|12590.35|12590.35|0
1640863210000|2021-12-30 11:20:10|12590.16|12590.16|12590.07|12590.07|12590.16|12590.16|12590.07|12590.07|0
1640863220000|2021-12-30 11:20:20|12590.35|12590.35|12590.64|12590.64|12590.64|12590.64|12590.35|12590.35|0
1640863230000|2021-12-30 11:20:30|12590.35|12590.35|12590.16|12590.16|12590.35|12590.35|12590.16|12590.16|0
1640863240000|2021-12-30 11:20:40|12590.64|12590.64|12590.64|12590.64|12590.64|12590.64|12590.64|12590.64|0
1640863250000|2021-12-30 11:20:50|12590.35|12590.35|12590.07|12590.07|12590.35|12590.35|12590.07|12590.07|0
1640863260000|2021-12-30 11:21:00|12589.92|12589.92|12590.21|12590.21|12590.21|12590.21|12589.92|12589.92|0
1640863280000|2021-12-30 11:21:20|12590.45|12590.45|12589.56|12589.56|12590.45|12590.45|12589.56|12589.56|0
1640863290000|2021-12-30 11:21:30|12589.37|12589.37|12589.37|12589.37|12589.37|12589.37|12589.37|12589.37|0
1640863300000|2021-12-30 11:21:40|12589.27|12589.27|12589.05|12589.05|12589.27|12589.27|12589.05|12589.05|0
1640863320000|2021-12-30 11:22:00|12589.33|12589.33|12588.9|12588.9|12589.33|12589.33|12588.9|12588.9|0
1640863340000|2021-12-30 11:22:20|12588.42|12588.42|12588.18|12588.18|12588.42|12588.42|12588.18|12588.18|0
1640863370000|2021-12-30 11:22:50|12588.97|12588.97|12588.97|12588.97|12588.97|12588.97|12588.97|12588.97|0
1640863380000|2021-12-30 11:23:00|12588.18|12588.18|12587.39|12587.39|12588.97|12588.97|12587.39|12587.39|0
1640863440000|2021-12-30 11:24:00|12587.83|12587.83|12588.2|12588.2|12588.2|12588.2|12587.51|12587.51|0
1640863500000|2021-12-30 11:25:00|12588.38|12588.38|12588.38|12588.38|12588.38|12588.38|12588.38|12588.38|0
1640863520000|2021-12-30 11:25:20|12588.61|12588.61|12588.61|12588.61|12588.61|12588.61|12588.61|12588.61|0
1640863550000|2021-12-30 11:25:50|12589.4|12589.4|12589.4|12589.4|12589.4|12589.4|12589.4|12589.4|0
1640863610000|2021-12-30 11:26:50|12589.29|12589.29|12589.21|12589.21|12589.4|12589.4|12589.21|12589.21|0
1640863630000|2021-12-30 11:27:10|12590|12590|12590.46|12590.46|12590.46|12590.46|12590|12590|0
1640863640000|2021-12-30 11:27:20|12590.92|12590.92|12591.09|12591.09|12591.71|12591.71|12590.92|12590.92|0
1640863650000|2021-12-30 11:27:30|12590.95|12590.95|12591.36|12591.36|12591.36|12591.36|12590.95|12590.95|0
1640863690000|2021-12-30 11:28:10|12591.79|12591.79|12591.68|12591.68|12591.79|12591.79|12591.68|12591.68|0
1640863710000|2021-12-30 11:28:30|12590.8|12590.8|12590.36|12590.36|12590.8|12590.8|12590.36|12590.36|0
1640863730000|2021-12-30 11:28:50|12590.15|12590.15|12589.99|12589.99|12590.15|12590.15|12589.99|12589.99|0
1640863760000|2021-12-30 11:29:20|12590.09|12590.09|12590.29|12590.29|12590.29|12590.29|12590.09|12590.09|0
1640863770000|2021-12-30 11:29:30|12589.82|12589.82|12590.1|12590.1|12590.1|12590.1|12589.82|12589.82|0
1640863800000|2021-12-30 11:30:00|12589.17|12589.17|12589.17|12589.17|12589.17|12589.17|12589.17|12589.17|0
1640863810000|2021-12-30 11:30:10|12589.03|12589.03|12588.9|12588.9|12589.03|12589.03|12588.9|12588.9|0
1640863880000|2021-12-30 11:31:20|12589.01|12589.01|12588.9|12588.9|12589.01|12589.01|12588.9|12588.9|0
1640863950000|2021-12-30 11:32:30|12589.03|12589.03|12589.03|12589.03|12589.03|12589.03|12589.03|12589.03|0
1640863980000|2021-12-30 11:33:00|12589.66|12589.66|12589.35|12589.35|12589.66|12589.66|12589.35|12589.35|0
1640864000000|2021-12-30 11:33:20|12589.78|12589.78|12589.78|12589.78|12589.78|12589.78|12589.78|12589.78|0
1640864020000|2021-12-30 11:33:40|12590.24|12590.24|12590.24|12590.24|12590.24|12590.24|12590.24|12590.24|0
1640864030000|2021-12-30 11:33:50|12590.35|12590.35|12590.35|12590.35|12590.35|12590.35|12590.35|12590.35|0
1640864050000|2021-12-30 11:34:10|12590.65|12590.65|12590.65|12590.65|12590.65|12590.65|12590.65|12590.65|0
1640864070000|2021-12-30 11:34:30|12590.44|12590.44|12590.44|12590.44|12590.44|12590.44|12590.44|12590.44|0
1640864120000|2021-12-30 11:35:20|12590.85|12590.85|12590.85|12590.85|12590.85|12590.85|12590.71|12590.71|0
1640864150000|2021-12-30 11:35:50|12590.53|12590.53|12590.53|12590.53|12590.53|12590.53|12590.53|12590.53|0
1640864160000|2021-12-30 11:36:00|12589.74|12589.74|12589.54|12589.54|12589.74|12589.74|12589.54|12589.54|0
1640864200000|2021-12-30 11:36:40|12589.77|12589.77|12589.77|12589.77|12589.77|12589.77|12589.77|12589.77|0
1640864210000|2021-12-30 11:36:50|12589.9|12589.9|12589.9|12589.9|12589.9|12589.9|12589.9|12589.9|0
1640864230000|2021-12-30 11:37:10|12590.69|12590.69|12590.69|12590.69|12590.69|12590.69|12590.69|12590.69|0
1640864240000|2021-12-30 11:37:20|12591.05|12591.05|12591.05|12591.05|12591.05|12591.05|12591.05|12591.05|0
1640864260000|2021-12-30 11:37:40|12591.2|12591.2|12591.31|12591.31|12591.31|12591.31|12591.2|12591.2|0
1640864280000|2021-12-30 11:38:00|12591|12591|12591|12591|12591|12591|12591|12591|0
1640864340000|2021-12-30 11:39:00|12590.77|12590.77|12590.77|12590.77|12590.77|12590.77|12590.77|12590.77|0
1640864360000|2021-12-30 11:39:20|12590.95|12590.95|12590.95|12590.95|12590.95|12590.95|12590.95|12590.95|0
1640864370000|2021-12-30 11:39:30|12591.06|12591.06|12590.7|12590.7|12591.06|12591.06|12590.7|12590.7|0
1640864420000|2021-12-30 11:40:20|12590.88|12590.88|12590.7|12590.7|12590.88|12590.88|12590.7|12590.7|0
1640864480000|2021-12-30 11:41:20|12591.49|12591.49|12591.49|12591.49|12591.49|12591.49|12591.49|12591.49|0
1640864500000|2021-12-30 11:41:40|12591.67|12591.67|12591.67|12591.67|12591.67|12591.67|12591.67|12591.67|0
1640864510000|2021-12-30 11:41:50|12591.85|12591.85|12591.85|12591.85|12591.85|12591.85|12591.85|12591.85|0
1640864520000|2021-12-30 11:42:00|12592.19|12592.19|12592.19|12592.19|12592.19|12592.19|12592.19|12592.19|0
1640864540000|2021-12-30 11:42:20|12592.09|12592.09|12591.76|12591.76|12592.09|12592.09|12591.76|12591.76|0
1640864580000|2021-12-30 11:43:00|12592.08|12592.08|12591.85|12591.85|12592.08|12592.08|12591.85|12591.85|0
1640864590000|2021-12-30 11:43:10|12591.74|12591.74|12591.63|12591.63|12591.74|12591.74|12591.63|12591.63|0
1640864610000|2021-12-30 11:43:30|12591.41|12591.41|12591.41|12591.41|12591.52|12591.52|12591.41|12591.41|0
1640864620000|2021-12-30 11:43:40|12591.87|12591.87|12591.87|12591.87|12591.87|12591.87|12591.87|12591.87|0
1640864630000|2021-12-30 11:43:50|12592.37|12592.37|12593.6|12593.6|12593.6|12593.6|12592.37|12592.37|0
1640864640000|2021-12-30 11:44:00|12594.07|12594.07|12595.01|12595.01|12595.01|12595.01|12594.07|12594.07|0
1640864680000|2021-12-30 11:44:40|12595.22|12595.22|12595.22|12595.22|12595.22|12595.22|12595.22|12595.22|0
1640864710000|2021-12-30 11:45:10|12595.68|12595.68|12596.47|12596.47|12596.47|12596.47|12595.68|12595.68|0
1640864750000|2021-12-30 11:45:50|12596.34|12596.34|12596.34|12596.34|12596.34|12596.34|12596.34|12596.34|0
1640864770000|2021-12-30 11:46:10|12596.02|12596.02|12596.02|12596.02|12596.02|12596.02|12596.02|12596.02|0
1640864780000|2021-12-30 11:46:20|12596.31|12596.31|12596.81|12596.81|12596.81|12596.81|12596.31|12596.31|0
1640864790000|2021-12-30 11:46:30|12597.25|12597.25|12598.52|12598.52|12598.52|12598.52|12597.25|12597.25|0
1640864800000|2021-12-30 11:46:40|12598.7|12598.7|12598.7|12598.7|12598.7|12598.7|12598.7|12598.7|0
1640864820000|2021-12-30 11:47:00|12598.81|12598.81|12599.05|12599.05|12599.05|12599.05|12598.81|12598.81|0
1640864830000|2021-12-30 11:47:10|12599.84|12599.84|12599.84|12599.84|12599.84|12599.84|12599.84|12599.84|0
1640864840000|2021-12-30 11:47:20|12599.55|12599.55|12599.55|12599.55|12599.55|12599.55|12599.55|12599.55|0
1640864850000|2021-12-30 11:47:30|12599.37|12599.37|12599.37|12599.37|12599.37|12599.37|12599.37|12599.37|0
1640864860000|2021-12-30 11:47:40|12599.46|12599.46|12600.21|12600.21|12600.21|12600.21|12599.24|12599.24|0
1640864880000|2021-12-30 11:48:00|12599.71|12599.71|12599.71|12599.71|12599.71|12599.71|12599.71|12599.71|0
1640864890000|2021-12-30 11:48:10|12599.89|12599.89|12599.71|12599.71|12599.89|12599.89|12599.71|12599.71|0
1640864910000|2021-12-30 11:48:30|12599.89|12599.89|12599.8|12599.8|12599.89|12599.89|12599.8|12599.8|0
1640864920000|2021-12-30 11:48:40|12600.04|12600.04|12600.04|12600.04|12600.04|12600.04|12600.04|12600.04|0
1640864930000|2021-12-30 11:48:50|12600.13|12600.13|12600.13|12600.13|12600.13|12600.13|12600.13|12600.13|0
1640864940000|2021-12-30 11:49:00|12600.22|12600.22|12600.22|12600.22|12600.22|12600.22|12600.22|12600.22|0
1640864960000|2021-12-30 11:49:20|12600.04|12600.04|12599.85|12599.85|12600.04|12600.04|12599.85|12599.85|0
1640864970000|2021-12-30 11:49:30|12600.04|12600.04|12600.04|12600.04|12600.04|12600.04|12600.04|12600.04|0
1640864980000|2021-12-30 11:49:40|12600.26|12600.26|12600.48|12600.48|12600.48|12600.48|12600.26|12600.26|0
1640865050000|2021-12-30 11:50:50|12600.93|12600.93|12600.93|12600.93|12600.93|12600.93|12600.93|12600.93|0
1640865080000|2021-12-30 11:51:20|12601.81|12601.81|12601.81|12601.81|12601.81|12601.81|12601.81|12601.81|0
1640865130000|2021-12-30 11:52:10|12601.9|12601.9|12601.9|12601.9|12601.9|12601.9|12601.9|12601.9|0
1640865140000|2021-12-30 11:52:20|12602.21|12602.21|12602.77|12602.77|12602.77|12602.77|12602.21|12602.21|0
1640865190000|2021-12-30 11:53:10|12603.21|12603.21|12603.88|12603.88|12603.88|12603.88|12603.21|12603.21|0
1640865200000|2021-12-30 11:53:20|12604.01|12604.01|12604.01|12604.01|12604.01|12604.01|12604.01|12604.01|0
1640865220000|2021-12-30 11:53:40|12603.57|12603.57|12603.87|12603.87|12603.87|12603.87|12603.57|12603.57|0
1640865230000|2021-12-30 11:53:50|12603.43|12603.43|12603.43|12603.43|12603.43|12603.43|12603.43|12603.43|0
1640865240000|2021-12-30 11:54:00|12603.57|12603.57|12603.57|12603.57|12603.57|12603.57|12603.57|12603.57|0
1640865270000|2021-12-30 11:54:30|12604.03|12604.03|12604.03|12604.03|12604.03|12604.03|12604.03|12604.03|0
1640865310000|2021-12-30 11:55:10|12603.57|12603.57|12603.57|12603.57|12603.57|12603.57|12603.57|12603.57|0
1640865320000|2021-12-30 11:55:20|12603.11|12603.11|12603.11|12603.11|12603.11|12603.11|12603.11|12603.11|0
1640865330000|2021-12-30 11:55:30|12603.03|12603.03|12603.03|12603.03|12603.03|12603.03|12603.03|12603.03|0
1640865370000|2021-12-30 11:56:10|12602.88|12602.88|12602.88|12602.88|12602.88|12602.88|12602.88|12602.88|0
1640865430000|2021-12-30 11:57:10|12604.13|12604.13|12603.82|12603.82|12604.13|12604.13|12603.82|12603.82|0
1640865440000|2021-12-30 11:57:20|12603.38|12603.38|12602.71|12602.71|12603.82|12603.82|12602.71|12602.71|0
1640865450000|2021-12-30 11:57:30|12602.08|12602.08|12602.08|12602.08|12602.08|12602.08|12602.08|12602.08|0
1640865530000|2021-12-30 11:58:50|12601.8|12601.8|12601.77|12601.77|12601.8|12601.8|12601.77|12601.77|0
1640865550000|2021-12-30 11:59:10|12601.58|12601.58|12601.48|12601.48|12601.58|12601.58|12601.48|12601.48|0
1640865560000|2021-12-30 11:59:20|12600.69|12600.69|12600.69|12600.69|12600.69|12600.69|12600.69|12600.69|0
1640865600000|2021-12-30 12:00:00|12600.59|12600.59|12600.49|12600.49|12600.59|12600.59|12600.49|12600.49|0
1640865610000|2021-12-30 12:00:10|12600.93|12600.93|12601.96|12601.96|12601.96|12601.96|12600.93|12600.93|0
1640865620000|2021-12-30 12:00:20|12601.85|12601.85|12601.85|12601.85|12601.85|12601.85|12601.85|12601.85|0
1640865630000|2021-12-30 12:00:30|12601.42|12601.42|12601.88|12601.88|12601.88|12601.88|12601.42|12601.42|0
1640865660000|2021-12-30 12:01:00|12602.09|12602.09|12602.09|12602.09|12602.09|12602.09|12602.09|12602.09|0
1640865680000|2021-12-30 12:01:20|12602.31|12602.31|12602.31|12602.31|12602.31|12602.31|12602.31|12602.31|0
1640865700000|2021-12-30 12:01:40|12602|12602|12602|12602|12602|12602|12602|12602|0
1640865710000|2021-12-30 12:01:50|12601.29|12601.29|12601.29|12601.29|12601.29|12601.29|12601.29|12601.29|0
1640865720000|2021-12-30 12:02:00|12601.39|12601.39|12601.39|12601.39|12601.39|12601.39|12601.39|12601.39|0
1640865750000|2021-12-30 12:02:30|12601.87|12601.87|12601.87|12601.87|12601.87|12601.87|12601.87|12601.87|0
1640865800000|2021-12-30 12:03:20|12601.96|12601.96|12601.96|12601.96|12601.96|12601.96|12601.96|12601.96|0
1640865810000|2021-12-30 12:03:30|12601.82|12601.82|12601.68|12601.68|12601.82|12601.82|12601.68|12601.68|0
1640865820000|2021-12-30 12:03:40|12601.77|12601.77|12601.68|12601.68|12601.77|12601.77|12601.68|12601.68|0
1640865850000|2021-12-30 12:04:10|12601.77|12601.77|12601.77|12601.77|12601.77|12601.77|12601.77|12601.77|0
1640865860000|2021-12-30 12:04:20|12601.86|12601.86|12601.86|12601.86|12601.86|12601.86|12601.86|12601.86|0
1640865870000|2021-12-30 12:04:30|12601.75|12601.75|12601.75|12601.75|12601.75|12601.75|12601.75|12601.75|0
1640865890000|2021-12-30 12:04:50|12601.3|12601.3|12601.3|12601.3|12601.3|12601.3|12601.3|12601.3|0
1640865900000|2021-12-30 12:05:00|12601.61|12601.61|12600.87|12600.87|12601.61|12601.61|12600.87|12600.87|0
1640865960000|2021-12-30 12:06:00|12600.78|12600.78|12600.78|12600.78|12600.78|12600.78|12600.78|12600.78|0
1640866000000|2021-12-30 12:06:40|12601.08|12601.08|12601.08|12601.08|12601.08|12601.08|12601.08|12601.08|0
1640866020000|2021-12-30 12:07:00|12601.32|12601.32|12601.32|12601.32|12601.32|12601.32|12601.32|12601.32|0
1640866070000|2021-12-30 12:07:50|12601.41|12601.41|12601.41|12601.41|12601.41|12601.41|12601.41|12601.41|0
1640866080000|2021-12-30 12:08:00|12601.61|12601.61|12601.61|12601.61|12601.61|12601.61|12601.61|12601.61|0
1640866090000|2021-12-30 12:08:10|12601.41|12601.41|12601.41|12601.41|12601.41|12601.41|12601.41|12601.41|0
1640866100000|2021-12-30 12:08:20|12601.32|12601.32|12601.41|12601.41|12601.41|12601.41|12601.32|12601.32|0
1640866130000|2021-12-30 12:08:50|12601.71|12601.71|12601.71|12601.71|12601.71|12601.71|12601.71|12601.71|0
1640866140000|2021-12-30 12:09:00|12601.8|12601.8|12601.71|12601.71|12601.8|12601.8|12601.71|12601.71|0
1640866150000|2021-12-30 12:09:10|12601.8|12601.8|12601.8|12601.8|12601.8|12601.8|12601.8|12601.8|0
1640866180000|2021-12-30 12:09:40|12603.19|12603.19|12603|12603|12603.19|12603.19|12603|12603|0
1640866190000|2021-12-30 12:09:50|12603.27|12603.27|12603.27|12603.27|12603.41|12603.41|12603.27|12603.27|0
1640866200000|2021-12-30 12:10:00|12603.74|12603.74|12603.74|12603.74|12603.74|12603.74|12603.74|12603.74|0
1640866210000|2021-12-30 12:10:10|12603.71|12603.71|12603.55|12603.55|12603.71|12603.71|12603.55|12603.55|0
1640866220000|2021-12-30 12:10:20|12603.65|12603.65|12603.42|12603.42|12603.65|12603.65|12603.42|12603.42|0
1640866240000|2021-12-30 12:10:40|12603.13|12603.13|12603.13|12603.13|12603.13|12603.13|12603.13|12603.13|0
1640866260000|2021-12-30 12:11:00|12603.04|12603.04|12603.04|12603.04|12603.04|12603.04|12603.04|12603.04|0
1640866270000|2021-12-30 12:11:10|12603.36|12603.36|12602.73|12602.73|12603.36|12603.36|12602.73|12602.73|0
1640866280000|2021-12-30 12:11:20|12602.5|12602.5|12602.61|12602.61|12602.61|12602.61|12602.5|12602.5|0
1640866320000|2021-12-30 12:12:00|12603.01|12603.01|12603.09|12603.09|12603.09|12603.09|12603.01|12603.01|0
1640866380000|2021-12-30 12:13:00|12602.61|12602.61|12602.61|12602.61|12602.61|12602.61|12602.61|12602.61|0
1640866390000|2021-12-30 12:13:10|12602.98|12602.98|12603.17|12603.17|12603.17|12603.17|12602.98|12602.98|0
1640866430000|2021-12-30 12:13:50|12603.06|12603.06|12602.76|12602.76|12603.06|12603.06|12602.76|12602.76|0
1640866450000|2021-12-30 12:14:10|12604.51|12604.51|12605.76|12605.76|12605.76|12605.76|12604.51|12604.51|0
1640866470000|2021-12-30 12:14:30|12605.55|12605.55|12605.76|12605.76|12605.76|12605.76|12605.55|12605.55|0
1640866490000|2021-12-30 12:14:50|12605.97|12605.97|12605.97|12605.97|12605.97|12605.97|12605.97|12605.97|0
1640866500000|2021-12-30 12:15:00|12606.17|12606.17|12606.17|12606.17|12606.17|12606.17|12606.17|12606.17|0
1640866570000|2021-12-30 12:16:10|12606.27|12606.27|12606.27|12606.27|12606.27|12606.27|12606.27|12606.27|0
1640866580000|2021-12-30 12:16:20|12606.06|12606.06|12606.34|12606.34|12606.47|12606.47|12606.06|12606.06|0
1640866600000|2021-12-30 12:16:40|12606.15|12606.15|12606.42|12606.42|12606.42|12606.42|12605.86|12605.86|0
1640866610000|2021-12-30 12:16:50|12606.62|12606.62|12606.62|12606.62|12606.62|12606.62|12606.62|12606.62|0
1640866620000|2021-12-30 12:17:00|12606.81|12606.81|12607.12|12607.12|12607.12|12607.12|12606.81|12606.81|0
1640866630000|2021-12-30 12:17:10|12606.96|12606.96|12606.96|12606.96|12606.96|12606.96|12606.96|12606.96|0
1640866640000|2021-12-30 12:17:20|12606.69|12606.69|12606.69|12606.69|12606.69|12606.69|12606.69|12606.69|0
1640866670000|2021-12-30 12:17:50|12606.21|12606.21|12606.21|12606.21|12606.21|12606.21|12606.21|12606.21|0
1640866680000|2021-12-30 12:18:00|12606.5|12606.5|12605.92|12605.92|12606.5|12606.5|12605.92|12605.92|0
1640866690000|2021-12-30 12:18:10|12605.76|12605.76|12605.76|12605.76|12605.76|12605.76|12605.76|12605.76|0
1640866700000|2021-12-30 12:18:20|12605.56|12605.56|12605.47|12605.47|12605.56|12605.56|12605.47|12605.47|0
1640866710000|2021-12-30 12:18:30|12605.37|12605.37|12605.28|12605.28|12605.37|12605.37|12605.28|12605.28|0
1640866720000|2021-12-30 12:18:40|12605.06|12605.06|12604.39|12604.39|12605.06|12605.06|12604.39|12604.39|0
1640866730000|2021-12-30 12:18:50|12604.29|12604.29|12604.29|12604.29|12604.29|12604.29|12604.29|12604.29|0
1640866740000|2021-12-30 12:19:00|12604.2|12604.2|12604.58|12604.58|12604.58|12604.58|12604.2|12604.2|0
1640866750000|2021-12-30 12:19:10|12604.49|12604.49|12604.2|12604.2|12604.59|12604.59|12604.2|12604.2|0
1640866760000|2021-12-30 12:19:20|12604.11|12604.11|12604.11|12604.11|12604.11|12604.11|12604.11|12604.11|0
1640866770000|2021-12-30 12:19:30|12604.2|12604.2|12604.55|12604.55|12604.55|12604.55|12604.07|12604.07|0
1640866800000|2021-12-30 12:20:00|12604.91|12604.91|12604.91|12604.91|12604.91|12604.91|12604.91|12604.91|0
1640866820000|2021-12-30 12:20:20|12604.61|12604.61|12604.61|12604.61|12604.61|12604.61|12604.61|12604.61|0
1640866830000|2021-12-30 12:20:30|12604.71|12604.71|12605.38|12605.38|12605.38|12605.38|12604.71|12604.71|0
1640866850000|2021-12-30 12:20:50|12605.48|12605.48|12605.48|12605.48|12605.48|12605.48|12605.48|12605.48|0
1640866860000|2021-12-30 12:21:00|12605.57|12605.57|12606.67|12606.67|12606.77|12606.77|12605.57|12605.57|0
1640866870000|2021-12-30 12:21:10|12606.58|12606.58|12606.58|12606.58|12606.58|12606.58|12606.58|12606.58|0
1640866880000|2021-12-30 12:21:20|12606.48|12606.48|12606.19|12606.19|12606.48|12606.48|12606.19|12606.19|0
1640866890000|2021-12-30 12:21:30|12606.1|12606.1|12605.88|12605.88|12606.1|12606.1|12605.88|12605.88|0
1640866900000|2021-12-30 12:21:40|12605.78|12605.78|12606.07|12606.07|12606.07|12606.07|12605.78|12605.78|0
1640866910000|2021-12-30 12:21:50|12606.16|12606.16|12605.88|12605.88|12606.16|12606.16|12605.88|12605.88|0
1640866920000|2021-12-30 12:22:00|12606.16|12606.16|12606.35|12606.35|12606.35|12606.35|12605.88|12605.88|0
1640866930000|2021-12-30 12:22:10|12606.07|12606.07|12606.64|12606.64|12606.64|12606.64|12606.07|12606.07|0
1640866950000|2021-12-30 12:22:30|12605.85|12605.85|12605.85|12605.85|12605.85|12605.85|12605.85|12605.85|0
1640866990000|2021-12-30 12:23:10|12605.66|12605.66|12605.85|12605.85|12605.85|12605.85|12605.66|12605.66|0
1640867000000|2021-12-30 12:23:20|12605.66|12605.66|12605.66|12605.66|12605.66|12605.66|12605.66|12605.66|0
1640867010000|2021-12-30 12:23:30|12605.56|12605.56|12605.47|12605.47|12605.56|12605.56|12605.47|12605.47|0
1640867020000|2021-12-30 12:23:40|12604.96|12604.96|12604.77|12604.77|12604.96|12604.96|12604.77|12604.77|0
1640867030000|2021-12-30 12:23:50|12604.27|12604.27|12604.27|12604.27|12604.27|12604.27|12604.27|12604.27|0
1640867040000|2021-12-30 12:24:00|12604.46|12604.46|12604.36|12604.36|12604.46|12604.46|12604.36|12604.36|0
1640867050000|2021-12-30 12:24:10|12604.27|12604.27|12604.03|12604.03|12604.27|12604.27|12604.03|12604.03|0
1640867060000|2021-12-30 12:24:20|12603.93|12603.93|12603.93|12603.93|12603.93|12603.93|12603.93|12603.93|0
1640867080000|2021-12-30 12:24:40|12603.84|12603.84|12603.74|12603.74|12603.84|12603.84|12603.74|12603.74|0
1640867090000|2021-12-30 12:24:50|12604.18|12604.18|12604.18|12604.18|12604.18|12604.18|12604.18|12604.18|0
1640867100000|2021-12-30 12:25:00|12604.47|12604.47|12604.66|12604.66|12604.66|12604.66|12604.37|12604.37|0
1640867110000|2021-12-30 12:25:10|12604.37|12604.37|12605.36|12605.36|12605.36|12605.36|12604.37|12604.37|0
1640867120000|2021-12-30 12:25:20|12604.98|12604.98|12604.98|12604.98|12604.98|12604.98|12604.98|12604.98|0
1640867130000|2021-12-30 12:25:30|12605.17|12605.17|12605.17|12605.17|12605.17|12605.17|12605.17|12605.17|0
1640867150000|2021-12-30 12:25:50|12605.37|12605.37|12605.8|12605.8|12605.8|12605.8|12605.37|12605.37|0
1640867160000|2021-12-30 12:26:00|12606|12606|12606.43|12606.43|12606.43|12606.43|12606|12606|0
1640867170000|2021-12-30 12:26:10|12606.84|12606.84|12607.44|12607.44|12607.44|12607.44|12606.84|12606.84|0
1640867200000|2021-12-30 12:26:40|12607.82|12607.82|12607.82|12607.82|12607.82|12607.82|12607.82|12607.82|0
1640867230000|2021-12-30 12:27:10|12608.45|12608.45|12608.38|12608.38|12608.45|12608.45|12608.07|12608.07|0
1640867240000|2021-12-30 12:27:20|12609.32|12609.32|12608.69|12608.69|12609.63|12609.63|12608.69|12608.69|0
1640867250000|2021-12-30 12:27:30|12608.6|12608.6|12608.31|12608.31|12608.6|12608.6|12608.31|12608.31|0
1640867260000|2021-12-30 12:27:40|12607.68|12607.68|12607.59|12607.59|12607.68|12607.68|12607.59|12607.59|0
1640867270000|2021-12-30 12:27:50|12607.49|12607.49|12606.7|12606.7|12607.49|12607.49|12606.7|12606.7|0
1640867280000|2021-12-30 12:28:00|12606.6|12606.6|12606.51|12606.51|12606.6|12606.6|12606.51|12606.51|0
1640867310000|2021-12-30 12:28:30|12606.37|12606.37|12605.94|12605.94|12606.37|12606.37|12605.94|12605.94|0
1640867330000|2021-12-30 12:28:50|12605.8|12605.8|12605.54|12605.54|12605.8|12605.8|12605.54|12605.54|0
1640867340000|2021-12-30 12:29:00|12605.82|12605.82|12605.66|12605.66|12606.26|12606.26|12605.66|12605.66|0
1640867350000|2021-12-30 12:29:10|12605.85|12605.85|12605.6|12605.6|12606.09|12606.09|12605.6|12605.6|0
1640867360000|2021-12-30 12:29:20|12605.71|12605.71|12605.84|12605.84|12605.84|12605.84|12605.71|12605.71|0
1640867390000|2021-12-30 12:29:50|12605.61|12605.61|12605.61|12605.61|12605.61|12605.61|12605.61|12605.61|0
1640867410000|2021-12-30 12:30:10|12606.07|12606.07|12606.07|12606.07|12606.07|12606.07|12606.07|12606.07|0
1640867420000|2021-12-30 12:30:20|12605.6|12605.6|12605.6|12605.6|12605.6|12605.6|12605.6|12605.6|0
1640867430000|2021-12-30 12:30:30|12605.46|12605.46|12605.46|12605.46|12605.46|12605.46|12605.03|12605.03|0
1640867450000|2021-12-30 12:30:50|12604.97|12604.97|12604.97|12604.97|12604.97|12604.97|12604.97|12604.97|0
1640867460000|2021-12-30 12:31:00|12605.11|12605.11|12605.11|12605.11|12605.11|12605.11|12605.11|12605.11|0
1640867500000|2021-12-30 12:31:40|12605.59|12605.59|12605.59|12605.59|12605.59|12605.59|12605.59|12605.59|0
1640867520000|2021-12-30 12:32:00|12606.3|12606.3|12606.3|12606.3|12606.3|12606.3|12606.3|12606.3|0
1640867580000|2021-12-30 12:33:00|12606.4|12606.4|12606.4|12606.4|12606.4|12606.4|12606.4|12606.4|0
1640867600000|2021-12-30 12:33:20|12606.59|12606.59|12607.41|12607.41|12607.41|12607.41|12606.59|12606.59|0
1640867610000|2021-12-30 12:33:30|12607.89|12607.89|12607.89|12607.89|12607.89|12607.89|12607.89|12607.89|0
1640867690000|2021-12-30 12:34:50|12607.8|12607.8|12607.8|12607.8|12607.8|12607.8|12607.8|12607.8|0
1640867710000|2021-12-30 12:35:10|12607.06|12607.06|12606.27|12606.27|12607.06|12607.06|12606.27|12606.27|0
1640867730000|2021-12-30 12:35:30|12605.98|12605.98|12605.98|12605.98|12605.98|12605.98|12605.98|12605.98|0
1640867800000|2021-12-30 12:36:40|12605.89|12605.89|12605.89|12605.89|12605.89|12605.89|12605.89|12605.89|0
1640867840000|2021-12-30 12:37:20|12605.68|12605.68|12605.68|12605.68|12605.68|12605.68|12605.68|12605.68|0
1640867860000|2021-12-30 12:37:40|12605.44|12605.44|12604.73|12604.73|12605.44|12605.44|12604.73|12604.73|0
1640867920000|2021-12-30 12:38:40|12604.97|12604.97|12604.97|12604.97|12604.97|12604.97|12604.97|12604.97|0
1640868000000|2021-12-30 12:40:00|12604.18|12604.18|12604.18|12604.18|12604.18|12604.18|12604.18|12604.18|0
1640868070000|2021-12-30 12:41:10|12605.28|12605.28|12605.28|12605.28|12605.28|12605.28|12605.28|12605.28|0
1640868080000|2021-12-30 12:41:20|12605.42|12605.42|12605.42|12605.42|12605.42|12605.42|12605.42|12605.42|0
1640868100000|2021-12-30 12:41:40|12605.22|12605.22|12605.22|12605.22|12605.22|12605.22|12605.22|12605.22|0
1640868110000|2021-12-30 12:41:50|12605.62|12605.62|12605.62|12605.62|12605.62|12605.62|12605.62|12605.62|0
1640868120000|2021-12-30 12:42:00|12605.76|12605.76|12605.76|12605.76|12605.76|12605.76|12605.76|12605.76|0
1640868150000|2021-12-30 12:42:30|12606.03|12606.03|12606.03|12606.03|12606.03|12606.03|12606.03|12606.03|0
1640868160000|2021-12-30 12:42:40|12606.39|12606.39|12606.85|12606.85|12606.85|12606.85|12606.39|12606.39|0
1640868220000|2021-12-30 12:43:40|12606.9|12606.9|12606.9|12606.9|12606.9|12606.9|12606.9|12606.9|0
1640868230000|2021-12-30 12:43:50|12605.98|12605.98|12605.98|12605.98|12605.98|12605.98|12605.98|12605.98|0
1640868280000|2021-12-30 12:44:40|12605.75|12605.75|12605.52|12605.52|12605.75|12605.75|12605.52|12605.52|0
1640868380000|2021-12-30 12:46:20|12605.39|12605.39|12605.25|12605.25|12605.39|12605.39|12605.25|12605.25|0
1640868390000|2021-12-30 12:46:30|12605.04|12605.04|12605.04|12605.04|12605.04|12605.04|12605.04|12605.04|0
1640868450000|2021-12-30 12:47:30|12605.49|12605.49|12605.79|12605.79|12605.79|12605.79|12605.49|12605.49|0
1640868460000|2021-12-30 12:47:40|12606.25|12606.25|12606.25|12606.25|12606.25|12606.25|12606.25|12606.25|0
1640868470000|2021-12-30 12:47:50|12605.79|12605.79|12606.56|12606.56|12606.56|12606.56|12605.79|12605.79|0
1640868480000|2021-12-30 12:48:00|12606.72|12606.72|12606.41|12606.41|12606.72|12606.72|12606.41|12606.41|0
1640868500000|2021-12-30 12:48:20|12606.72|12606.72|12606.72|12606.72|12606.72|12606.72|12606.72|12606.72|0
1640868510000|2021-12-30 12:48:30|12606.87|12606.87|12606.68|12606.68|12606.87|12606.87|12606.68|12606.68|0
1640868520000|2021-12-30 12:48:40|12606.83|12606.83|12606.29|12606.29|12606.83|12606.83|12606.29|12606.29|0
1640868530000|2021-12-30 12:48:50|12606.5|12606.5|12606.5|12606.5|12606.5|12606.5|12606.08|12606.08|0
1640868540000|2021-12-30 12:49:00|12606.91|12606.91|12606.5|12606.5|12606.91|12606.91|12606.5|12606.5|0
1640868560000|2021-12-30 12:49:20|12606.35|12606.35|12606.63|12606.63|12606.78|12606.78|12606.35|12606.35|0
1640868580000|2021-12-30 12:49:40|12606.86|12606.86|12606.86|12606.86|12606.86|12606.86|12606.86|12606.86|0
1640868600000|2021-12-30 12:50:00|12606.42|12606.42|12606.42|12606.42|12606.42|12606.42|12606.42|12606.42|0
1640868610000|2021-12-30 12:50:10|12606.57|12606.57|12605.6|12605.6|12606.57|12606.57|12605.6|12605.6|0
1640868620000|2021-12-30 12:50:20|12605.71|12605.71|12605.71|12605.71|12605.71|12605.71|12605.25|12605.25|0
1640868630000|2021-12-30 12:50:30|12605.8|12605.8|12605.8|12605.8|12605.8|12605.8|12605.8|12605.8|0
1640868640000|2021-12-30 12:50:40|12606.1|12606.1|12606.46|12606.46|12606.46|12606.46|12606.1|12606.1|0
1640868660000|2021-12-30 12:51:00|12606.25|12606.25|12606.25|12606.25|12606.25|12606.25|12606.25|12606.25|0
1640868670000|2021-12-30 12:51:10|12605.39|12605.39|12604.26|12604.26|12605.39|12605.39|12604.26|12604.26|0
1640868690000|2021-12-30 12:51:30|12604.7|12604.7|12604.7|12604.7|12604.7|12604.7|12604.7|12604.7|0
1640868710000|2021-12-30 12:51:50|12604.38|12604.38|12605.26|12605.26|12605.26|12605.26|12604.38|12604.38|0
1640868720000|2021-12-30 12:52:00|12605.73|12605.73|12605.73|12605.73|12605.73|12605.73|12605.73|12605.73|0
1640868760000|2021-12-30 12:52:40|12605.54|12605.54|12605.54|12605.54|12605.54|12605.54|12605.54|12605.54|0
1640868780000|2021-12-30 12:53:00|12604.75|12604.75|12604.75|12604.75|12604.75|12604.75|12604.75|12604.75|0
1640868830000|2021-12-30 12:53:50|12604.31|12604.31|12604.62|12604.62|12604.62|12604.62|12604.31|12604.31|0
1640868850000|2021-12-30 12:54:10|12604.9|12604.9|12604.9|12604.9|12604.9|12604.9|12604.9|12604.9|0
1640868880000|2021-12-30 12:54:40|12605.27|12605.27|12605.4|12605.4|12605.45|12605.45|12605.27|12605.27|0
1640868900000|2021-12-30 12:55:00|12605.55|12605.55|12605.56|12605.56|12605.77|12605.77|12605.55|12605.55|0
1640868940000|2021-12-30 12:55:40|12605.13|12605.13|12605.13|12605.13|12605.13|12605.13|12605.13|12605.13|0
1640868970000|2021-12-30 12:56:10|12604.67|12604.67|12604.58|12604.58|12604.67|12604.67|12604.58|12604.58|0
1640869040000|2021-12-30 12:57:20|12604.48|12604.48|12604.48|12604.48|12604.48|12604.48|12604.48|12604.48|0
1640869070000|2021-12-30 12:57:50|12604.64|12604.64|12604.64|12604.64|12604.64|12604.64|12604.64|12604.64|0
1640869120000|2021-12-30 12:58:40|12604.55|12604.55|12604.55|12604.55|12604.55|12604.55|12604.55|12604.55|0
1640869130000|2021-12-30 12:58:50|12605.34|12605.34|12605.05|12605.05|12605.34|12605.34|12605.05|12605.05|0
1640869140000|2021-12-30 12:59:00|12604.87|12604.87|12605.01|12605.01|12605.01|12605.01|12604.87|12604.87|0
1640869150000|2021-12-30 12:59:10|12605.1|12605.1|12604.83|12604.83|12605.1|12605.1|12604.83|12604.83|0
1640869160000|2021-12-30 12:59:20|12604.74|12604.74|12604.89|12604.89|12604.89|12604.89|12604.74|12604.74|0
1640869170000|2021-12-30 12:59:30|12605.33|12605.33|12605.83|12605.83|12605.83|12605.83|12605.33|12605.33|0
1640869180000|2021-12-30 12:59:40|12605.35|12605.35|12605.19|12605.19|12605.35|12605.35|12605.11|12605.11|0
1640869200000|2021-12-30 13:00:00|12605.46|12605.46|12606.83|12606.83|12606.83|12606.83|12605.46|12605.46|0
1640869210000|2021-12-30 13:00:10|12607.2|12607.2|12609.2|12609.2|12609.2|12609.2|12607.2|12607.2|0
1640869220000|2021-12-30 13:00:20|12609.29|12609.29|12608.87|12608.87|12609.29|12609.29|12608.87|12608.87|0
1640869230000|2021-12-30 13:00:30|12609.09|12609.09|12609.09|12609.09|12609.09|12609.09|12609.09|12609.09|0
1640869240000|2021-12-30 13:00:40|12609.25|12609.25|12609.25|12609.25|12609.25|12609.25|12609.25|12609.25|0
1640869250000|2021-12-30 13:00:50|12609.16|12609.16|12607.58|12607.58|12609.16|12609.16|12607.58|12607.58|0
1640869260000|2021-12-30 13:01:00|12607.95|12607.95|12608.39|12608.39|12608.39|12608.39|12607.95|12607.95|0
1640869280000|2021-12-30 13:01:20|12608.83|12608.83|12608.83|12608.83|12608.83|12608.83|12608.83|12608.83|0
1640869290000|2021-12-30 13:01:30|12609.75|12609.75|12609.29|12609.29|12609.75|12609.75|12609.29|12609.29|0
1640869300000|2021-12-30 13:01:40|12609.1|12609.1|12609.1|12609.1|12609.1|12609.1|12609.1|12609.1|0
1640869310000|2021-12-30 13:01:50|12608.91|12608.91|12608.91|12608.91|12608.91|12608.91|12608.91|12608.91|0
1640869350000|2021-12-30 13:02:30|12609.7|12609.7|12609.7|12609.7|12609.7|12609.7|12609.7|12609.7|0
1640869370000|2021-12-30 13:02:50|12609.9|12609.9|12609.9|12609.9|12609.9|12609.9|12609.9|12609.9|0
1640869390000|2021-12-30 13:03:10|12609.66|12609.66|12609.66|12609.66|12609.66|12609.66|12609.66|12609.66|0
1640869430000|2021-12-30 13:03:50|12609.2|12609.2|12609.2|12609.2|12609.2|12609.2|12609.2|12609.2|0
1640869460000|2021-12-30 13:04:20|12608.71|12608.71|12608.71|12608.71|12608.71|12608.71|12608.71|12608.71|0
1640869480000|2021-12-30 13:04:40|12608.34|12608.34|12608.34|12608.34|12608.34|12608.34|12608.34|12608.34|0
1640869500000|2021-12-30 13:05:00|12608.8|12608.8|12608.96|12608.96|12608.96|12608.96|12608.8|12608.8|0
1640869530000|2021-12-30 13:05:30|12609.11|12609.11|12609.11|12609.11|12609.11|12609.11|12609.11|12609.11|0
1640869560000|2021-12-30 13:06:00|12608.65|12608.65|12609.97|12609.97|12609.97|12609.97|12608.65|12608.65|0
1640869590000|2021-12-30 13:06:30|12610.11|12610.11|12609.8|12609.8|12610.11|12610.11|12609.8|12609.8|0
1640869600000|2021-12-30 13:06:40|12609.17|12609.17|12609.35|12609.35|12609.35|12609.35|12609.17|12609.17|0
1640869620000|2021-12-30 13:07:00|12609.59|12609.59|12609.59|12609.59|12609.59|12609.59|12609.59|12609.59|0
1640869630000|2021-12-30 13:07:10|12609.5|12609.5|12609.5|12609.5|12609.5|12609.5|12609.5|12609.5|0
1640869640000|2021-12-30 13:07:20|12610.06|12610.06|12610.06|12610.06|12610.06|12610.06|12610.06|12610.06|0
1640869660000|2021-12-30 13:07:40|12610.85|12610.85|12610.85|12610.85|12610.85|12610.85|12610.85|12610.85|0
1640869670000|2021-12-30 13:07:50|12610.53|12610.53|12610.29|12610.29|12610.53|12610.53|12610.29|12610.29|0
1640869780000|2021-12-30 13:09:40|12609.41|12609.41|12609.41|12609.41|12609.41|12609.41|12609.41|12609.41|0
1640869790000|2021-12-30 13:09:50|12609.54|12609.54|12609.54|12609.54|12609.54|12609.54|12609.54|12609.54|0
1640869800000|2021-12-30 13:10:00|12609.3|12609.3|12609.06|12609.06|12609.3|12609.3|12609.06|12609.06|0
1640869810000|2021-12-30 13:10:10|12608.18|12608.18|12608.18|12608.18|12608.18|12608.18|12608.18|12608.18|0
1640869820000|2021-12-30 13:10:20|12608.51|12608.51|12608.42|12608.42|12608.75|12608.75|12608.42|12608.42|0
1640869860000|2021-12-30 13:11:00|12608.91|12608.91|12608.91|12608.91|12608.91|12608.91|12608.91|12608.91|0
1640869870000|2021-12-30 13:11:10|12608.19|12608.19|12608.19|12608.19|12608.19|12608.19|12608.19|12608.19|0
1640869880000|2021-12-30 13:11:20|12608.98|12608.98|12608.98|12608.98|12608.98|12608.98|12608.98|12608.98|0
1640869920000|2021-12-30 13:12:00|12608.52|12608.52|12608.76|12608.76|12608.76|12608.76|12608.52|12608.52|0
1640869940000|2021-12-30 13:12:20|12609.32|12609.32|12609.32|12609.32|12609.32|12609.32|12609.32|12609.32|0
1640869950000|2021-12-30 13:12:30|12609.13|12609.13|12609.13|12609.13|12609.13|12609.13|12609.13|12609.13|0
1640869960000|2021-12-30 13:12:40|12608.76|12608.76|12608.33|12608.33|12608.76|12608.76|12608.31|12608.31|0
1640869980000|2021-12-30 13:13:00|12607.41|12607.41|12607.32|12607.32|12607.41|12607.41|12607.32|12607.32|0
1640870010000|2021-12-30 13:13:30|12607.29|12607.29|12607.15|12607.15|12607.29|12607.29|12607.15|12607.15|0
1640870020000|2021-12-30 13:13:40|12606.71|12606.71|12606.71|12606.71|12606.71|12606.71|12606.71|12606.71|0
1640870040000|2021-12-30 13:14:00|12606.4|12606.4|12606.4|12606.4|12606.4|12606.4|12606.4|12606.4|0
1640870050000|2021-12-30 13:14:10|12606.71|12606.71|12606.71|12606.71|12606.71|12606.71|12606.71|12606.71|0
1640870080000|2021-12-30 13:14:40|12606.27|12606.27|12606.27|12606.27|12606.27|12606.27|12606.27|12606.27|0
1640870140000|2021-12-30 13:15:40|12606.04|12606.04|12606.04|12606.04|12606.04|12606.04|12606.04|12606.04|0
1640870150000|2021-12-30 13:15:50|12606.5|12606.5|12606.5|12606.5|12606.5|12606.5|12606.5|12606.5|0
1640870190000|2021-12-30 13:16:30|12604.92|12604.92|12604.92|12604.92|12604.92|12604.92|12604.92|12604.92|0
1640870200000|2021-12-30 13:16:40|12604.78|12604.78|12604.78|12604.78|12604.78|12604.78|12604.78|12604.78|0
1640870220000|2021-12-30 13:17:00|12605.08|12605.08|12605.08|12605.08|12605.08|12605.08|12605.08|12605.08|0
1640870230000|2021-12-30 13:17:10|12605.22|12605.22|12605.22|12605.22|12605.22|12605.22|12605.22|12605.22|0
1640870250000|2021-12-30 13:17:30|12605.46|12605.46|12605.46|12605.46|12605.46|12605.46|12605.46|12605.46|0
1640870300000|2021-12-30 13:18:20|12605|12605|12605|12605|12605|12605|12605|12605|0
1640870350000|2021-12-30 13:19:10|12604.63|12604.63|12603.72|12603.72|12604.63|12604.63|12603.72|12603.72|0
1640870380000|2021-12-30 13:19:40|12604.51|12604.51|12605.14|12605.14|12605.14|12605.14|12604.51|12604.51|0
1640870400000|2021-12-30 13:20:00|12604.95|12604.95|12604.95|12604.95|12604.95|12604.95|12604.95|12604.95|0
1640870410000|2021-12-30 13:20:10|12604.49|12604.49|12604.49|12604.49|12604.49|12604.49|12604.49|12604.49|0
1640870420000|2021-12-30 13:20:20|12604.58|12604.58|12604.58|12604.58|12604.58|12604.58|12604.58|12604.58|0
1640870430000|2021-12-30 13:20:30|12604.21|12604.21|12604.21|12604.21|12604.21|12604.21|12604.21|12604.21|0
1640870440000|2021-12-30 13:20:40|12603.5|12603.5|12603.86|12603.86|12603.86|12603.86|12603.5|12603.5|0
1640870480000|2021-12-30 13:21:20|12603.75|12603.75|12603.75|12603.75|12603.75|12603.75|12603.75|12603.75|0
1640870490000|2021-12-30 13:21:30|12603.54|12603.54|12603.54|12603.54|12603.54|12603.54|12603.54|12603.54|0
1640870500000|2021-12-30 13:21:40|12603.1|12603.1|12603.1|12603.1|12603.1|12603.1|12603.1|12603.1|0
1640870520000|2021-12-30 13:22:00|12602.9|12602.9|12602.9|12602.9|12602.9|12602.9|12602.9|12602.9|0
1640870580000|2021-12-30 13:23:00|12603.11|12603.11|12603.11|12603.11|12603.11|12603.11|12603.11|12603.11|0
1640870600000|2021-12-30 13:23:20|12602.74|12602.74|12602.44|12602.44|12602.74|12602.74|12602.44|12602.44|0
1640870610000|2021-12-30 13:23:30|12601.93|12601.93|12601.43|12601.43|12601.93|12601.93|12601.43|12601.43|0
1640870620000|2021-12-30 13:23:40|12601.67|12601.67|12601.67|12601.67|12601.67|12601.67|12601.67|12601.67|0
1640870630000|2021-12-30 13:23:50|12601.04|12601.04|12601.04|12601.04|12601.04|12601.04|12601.04|12601.04|0
1640870690000|2021-12-30 13:24:50|12600.33|12600.33|12600.33|12600.33|12600.33|12600.33|12600.33|12600.33|0
1640870720000|2021-12-30 13:25:20|12600.01|12600.01|12600.01|12600.01|12600.01|12600.01|12600.01|12600.01|0
1640870730000|2021-12-30 13:25:30|12599.46|12599.46|12599.27|12599.27|12599.46|12599.46|12599.27|12599.27|0
1640870750000|2021-12-30 13:25:50|12599.49|12599.49|12599.72|12599.72|12599.72|12599.72|12599.49|12599.49|0
1640870760000|2021-12-30 13:26:00|12599.15|12599.15|12599.15|12599.15|12599.15|12599.15|12599.15|12599.15|0
1640870770000|2021-12-30 13:26:10|12599.05|12599.05|12599.05|12599.05|12599.05|12599.05|12599.05|12599.05|0
1640870780000|2021-12-30 13:26:20|12598.86|12598.86|12598.67|12598.67|12598.86|12598.86|12598.67|12598.67|0
1640870790000|2021-12-30 13:26:30|12598.47|12598.47|12598.38|12598.38|12598.47|12598.47|12598.38|12598.38|0
1640870810000|2021-12-30 13:26:50|12598.16|12598.16|12598.26|12598.26|12598.26|12598.26|12598.16|12598.16|0
1640870820000|2021-12-30 13:27:00|12598.45|12598.45|12598.45|12598.45|12598.45|12598.45|12598.45|12598.45|0
1640870830000|2021-12-30 13:27:10|12598.35|12598.35|12598.8|12598.8|12598.8|12598.8|12598.35|12598.35|0
1640870840000|2021-12-30 13:27:20|12598.9|12598.9|12599.39|12599.39|12599.39|12599.39|12598.9|12598.9|0
1640870850000|2021-12-30 13:27:30|12598.96|12598.96|12599.11|12599.11|12599.11|12599.11|12598.96|12598.96|0
1640870860000|2021-12-30 13:27:40|12599.26|12599.26|12600.22|12600.22|12600.22|12600.22|12599.26|12599.26|0
1640870870000|2021-12-30 13:27:50|12600.4|12600.4|12600.4|12600.4|12600.4|12600.4|12600.4|12600.4|0
1640870880000|2021-12-30 13:28:00|12599.95|12599.95|12599.01|12599.01|12599.95|12599.95|12599.01|12599.01|0
1640870890000|2021-12-30 13:28:10|12598.55|12598.55|12599.16|12599.16|12599.16|12599.16|12598.55|12598.55|0
1640870900000|2021-12-30 13:28:20|12599.35|12599.35|12599.65|12599.65|12599.65|12599.65|12599.35|12599.35|0
1640870910000|2021-12-30 13:28:30|12598.86|12598.86|12599.32|12599.32|12599.32|12599.32|12598.86|12598.86|0
1640870930000|2021-12-30 13:28:50|12599.22|12599.22|12599.51|12599.51|12599.51|12599.51|12599.22|12599.22|0
1640870940000|2021-12-30 13:29:00|12599.13|12599.13|12599.11|12599.11|12599.21|12599.21|12598.64|12598.64|0
1640870970000|2021-12-30 13:29:30|12599.3|12599.3|12599.76|12599.76|12599.76|12599.76|12599.3|12599.3|0
1640870990000|2021-12-30 13:29:50|12600.23|12600.23|12602.53|12602.53|12602.53|12602.53|12600.23|12600.23|0
1640871000000|2021-12-30 13:30:00|12602.46|12602.46|12604.24|12604.24|12604.24|12604.24|12602.46|12602.46|0
1640871010000|2021-12-30 13:30:10|12604.32|12604.32|12604.04|12604.04|12604.5|12604.5|12604.04|12604.04|0
1640871040000|2021-12-30 13:30:40|12604.17|12604.17|12604.17|12604.17|12604.17|12604.17|12604.17|12604.17|0
1640871070000|2021-12-30 13:31:10|12604.08|12604.08|12604.38|12604.38|12604.38|12604.38|12603.99|12603.99|0
1640871080000|2021-12-30 13:31:20|12604.48|12604.48|12604.48|12604.48|12604.48|12604.48|12604.48|12604.48|0
1640871090000|2021-12-30 13:31:30|12604.38|12604.38|12604.38|12604.38|12604.38|12604.38|12604.38|12604.38|0
1640871130000|2021-12-30 13:32:10|12604.32|12604.32|12604.32|12604.32|12604.32|12604.32|12604.32|12604.32|0
1640871140000|2021-12-30 13:32:20|12604.17|12604.17|12604.17|12604.17|12604.17|12604.17|12604.17|12604.17|0
1640871170000|2021-12-30 13:32:50|12604.36|12604.36|12604.54|12604.54|12604.54|12604.54|12604.36|12604.36|0
1640871180000|2021-12-30 13:33:00|12604.65|12604.65|12604.65|12604.65|12604.65|12604.65|12604.65|12604.65|0
1640871240000|2021-12-30 13:34:00|12604.89|12604.89|12604.65|12604.65|12604.89|12604.89|12604.65|12604.65|0
1640871250000|2021-12-30 13:34:10|12604.34|12604.34|12604.34|12604.34|12604.34|12604.34|12604.34|12604.34|0
1640871320000|2021-12-30 13:35:20|12604.81|12604.81|12604.81|12604.81|12604.81|12604.81|12604.81|12604.81|0
1640871340000|2021-12-30 13:35:40|12604.44|12604.44|12604.44|12604.44|12604.44|12604.44|12604.44|12604.44|0
1640871350000|2021-12-30 13:35:50|12604.63|12604.63|12604.63|12604.63|12604.63|12604.63|12604.63|12604.63|0
1640871380000|2021-12-30 13:36:20|12604.17|12604.17|12604.63|12604.63|12604.63|12604.63|12604.17|12604.17|0
1640871390000|2021-12-30 13:36:30|12604.78|12604.78|12605.19|12605.19|12605.19|12605.19|12604.78|12604.78|0
1640871410000|2021-12-30 13:36:50|12605.43|12605.43|12605.43|12605.43|12605.43|12605.43|12605.43|12605.43|0
1640871420000|2021-12-30 13:37:00|12605.66|12605.66|12605.66|12605.66|12605.66|12605.66|12605.66|12605.66|0
1640871470000|2021-12-30 13:37:50|12606.12|12606.12|12606.12|12606.12|12606.12|12606.12|12606.12|12606.12|0
1640871490000|2021-12-30 13:38:10|12606.47|12606.47|12606.47|12606.47|12606.47|12606.47|12606.47|12606.47|0
1640871540000|2021-12-30 13:39:00|12606.75|12606.75|12607.34|12607.34|12607.34|12607.34|12606.75|12606.75|0
1640871550000|2021-12-30 13:39:10|12607.96|12607.96|12607.96|12607.96|12607.96|12607.96|12607.96|12607.96|0
1640871600000|2021-12-30 13:40:00|12608.1|12608.1|12607.96|12607.96|12608.1|12608.1|12607.83|12607.83|0
1640871640000|2021-12-30 13:40:40|12608.24|12608.24|12608.37|12608.37|12608.37|12608.37|12608.24|12608.24|0
1640871710000|2021-12-30 13:41:50|12609.14|12609.14|12609.14|12609.14|12609.14|12609.14|12609.14|12609.14|0
1640871720000|2021-12-30 13:42:00|12609.57|12609.57|12609.57|12609.57|12609.57|12609.57|12609.57|12609.57|0
1640871740000|2021-12-30 13:42:20|12609.48|12609.48|12609.38|12609.38|12609.48|12609.48|12609.38|12609.38|0
1640871750000|2021-12-30 13:42:30|12609.81|12609.81|12609.81|12609.81|12609.81|12609.81|12609.81|12609.81|0
1640871780000|2021-12-30 13:43:00|12609.57|12609.57|12609.57|12609.57|12609.57|12609.57|12609.57|12609.57|0
1640871800000|2021-12-30 13:43:20|12608.71|12608.71|12608.54|12608.54|12609|12609|12608.54|12608.54|0
1640871810000|2021-12-30 13:43:30|12608.25|12608.25|12608.15|12608.15|12608.25|12608.25|12608.15|12608.15|0
1640871820000|2021-12-30 13:43:40|12608.06|12608.06|12608.06|12608.06|12608.06|12608.06|12608.06|12608.06|0
1640871830000|2021-12-30 13:43:50|12607.63|12607.63|12607.72|12607.72|12607.72|12607.72|12607.63|12607.63|0
1640871840000|2021-12-30 13:44:00|12607.91|12607.91|12607.58|12607.58|12607.91|12607.91|12607.39|12607.39|0
1640871850000|2021-12-30 13:44:10|12607.39|12607.39|12607.07|12607.07|12607.39|12607.39|12607.07|12607.07|0
1640871860000|2021-12-30 13:44:20|12607.94|12607.94|12607.94|12607.94|12607.94|12607.94|12607.94|12607.94|0
1640871870000|2021-12-30 13:44:30|12607.07|12607.07|12606.8|12606.8|12607.07|12607.07|12606.8|12606.8|0
1640871880000|2021-12-30 13:44:40|12606.7|12606.7|12606.42|12606.42|12606.7|12606.7|12606.42|12606.42|0
1640871890000|2021-12-30 13:44:50|12606.61|12606.61|12606.61|12606.61|12606.61|12606.61|12606.61|12606.61|0
1640871900000|2021-12-30 13:45:00|12606.42|12606.42|12606.27|12606.27|12606.42|12606.42|12606.27|12606.27|0
1640871910000|2021-12-30 13:45:10|12606.75|12606.75|12606.93|12606.93|12606.93|12606.93|12606.75|12606.75|0
1640871920000|2021-12-30 13:45:20|12606.74|12606.74|12606.74|12606.74|12606.74|12606.74|12606.74|12606.74|0
1640871930000|2021-12-30 13:45:30|12605.88|12605.88|12605.88|12605.88|12605.88|12605.88|12605.88|12605.88|0
1640871940000|2021-12-30 13:45:40|12605.09|12605.09|12605.09|12605.09|12605.09|12605.09|12605.09|12605.09|0
1640871950000|2021-12-30 13:45:50|12605.37|12605.37|12605.37|12605.37|12605.37|12605.37|12605.37|12605.37|0
1640871960000|2021-12-30 13:46:00|12605.14|12605.14|12605.14|12605.14|12605.14|12605.14|12605.14|12605.14|0
1640871980000|2021-12-30 13:46:20|12605.52|12605.52|12605.52|12605.52|12605.52|12605.52|12605.52|12605.52|0
1640871990000|2021-12-30 13:46:30|12605.38|12605.38|12605.11|12605.11|12605.38|12605.38|12605.11|12605.11|0
1640872040000|2021-12-30 13:47:20|12604.32|12604.32|12604.32|12604.32|12604.32|12604.32|12604.32|12604.32|0
1640872060000|2021-12-30 13:47:40|12604.21|12604.21|12604.21|12604.21|12604.21|12604.21|12604.21|12604.21|0
1640872170000|2021-12-30 13:49:30|12603.71|12603.71|12603.71|12603.71|12603.71|12603.71|12603.71|12603.71|0
1640872190000|2021-12-30 13:49:50|12604.15|12604.15|12604.15|12604.15|12604.15|12604.15|12604.15|12604.15|0
1640872200000|2021-12-30 13:50:00|12603.91|12603.91|12603.91|12603.91|12603.91|12603.91|12603.91|12603.91|0
1640872260000|2021-12-30 13:51:00|12603.7|12603.7|12603.7|12603.7|12603.7|12603.7|12603.7|12603.7|0
1640872300000|2021-12-30 13:51:40|12604.13|12604.13|12604.13|12604.13|12604.13|12604.13|12604.13|12604.13|0
1640872310000|2021-12-30 13:51:50|12603.7|12603.7|12603.7|12603.7|12603.7|12603.7|12603.7|12603.7|0
1640872320000|2021-12-30 13:52:00|12604.16|12604.16|12604.16|12604.16|12604.16|12604.16|12604.16|12604.16|0
1640872380000|2021-12-30 13:53:00|12603.61|12603.61|12603.61|12603.61|12603.61|12603.61|12603.61|12603.61|0
1640872400000|2021-12-30 13:53:20|12603.85|12603.85|12603.85|12603.85|12603.85|12603.85|12603.85|12603.85|0
1640872410000|2021-12-30 13:53:30|12603.44|12603.44|12603.64|12603.64|12603.64|12603.64|12603.44|12603.44|0
1640872420000|2021-12-30 13:53:40|12603.46|12603.46|12603.85|12603.85|12603.85|12603.85|12603.46|12603.46|0
1640872440000|2021-12-30 13:54:00|12603.64|12603.64|12603.64|12603.64|12603.64|12603.64|12603.64|12603.64|0
1640872480000|2021-12-30 13:54:40|12604.13|12604.13|12604.13|12604.13|12604.13|12604.13|12604.13|12604.13|0
1640872500000|2021-12-30 13:55:00|12603.85|12603.85|12603.85|12603.85|12603.85|12603.85|12603.85|12603.85|0
1640872520000|2021-12-30 13:55:20|12604.04|12604.04|12605.73|12605.73|12606.19|12606.19|12604.04|12604.04|0
1640872530000|2021-12-30 13:55:30|12606.02|12606.02|12606.02|12606.02|12606.02|12606.02|12606.02|12606.02|0
1640872550000|2021-12-30 13:55:50|12606.46|12606.46|12606.46|12606.46|12606.46|12606.46|12606.46|12606.46|0
1640872570000|2021-12-30 13:56:10|12606.54|12606.54|12606.54|12606.54|12606.54|12606.54|12606.54|12606.54|0
1640872610000|2021-12-30 13:56:50|12606.98|12606.98|12607.12|12607.12|12607.12|12607.12|12606.98|12606.98|0
1640872630000|2021-12-30 13:57:10|12606.83|12606.83|12606.73|12606.73|12606.83|12606.83|12606.73|12606.73|0
1640872670000|2021-12-30 13:57:50|12606.96|12606.96|12606.96|12606.96|12606.96|12606.96|12606.96|12606.96|0
1640872690000|2021-12-30 13:58:10|12607.28|12607.28|12607.28|12607.28|12607.28|12607.28|12607.28|12607.28|0
1640872740000|2021-12-30 13:59:00|12607.56|12607.56|12607.47|12607.47|12607.56|12607.56|12607.47|12607.47|0
1640872750000|2021-12-30 13:59:10|12607.17|12607.17|12607.54|12607.54|12607.54|12607.54|12607.17|12607.17|0
1640872760000|2021-12-30 13:59:20|12607.91|12607.91|12608.24|12608.24|12608.38|12608.38|12607.91|12607.91|0
1640872780000|2021-12-30 13:59:40|12608.39|12608.39|12608.39|12608.39|12608.39|12608.39|12608.39|12608.39|0
1640872790000|2021-12-30 13:59:50|12608.63|12608.63|12608.63|12608.63|12608.63|12608.63|12608.63|12608.63|0
1640872830000|2021-12-30 14:00:30|12608.78|12608.78|12609.01|12609.01|12609.21|12609.21|12608.78|12608.78|0
1640872850000|2021-12-30 14:00:50|12609.51|12609.51|12609.95|12609.95|12609.95|12609.95|12609.51|12609.51|0
1640872870000|2021-12-30 14:01:10|12609.63|12609.63|12608.74|12608.74|12609.63|12609.63|12608.74|12608.74|0
1640872890000|2021-12-30 14:01:30|12608.88|12608.88|12608.88|12608.88|12608.88|12608.88|12608.88|12608.88|0
1640872900000|2021-12-30 14:01:40|12609.04|12609.04|12609.04|12609.04|12609.04|12609.04|12609.04|12609.04|0
1640872940000|2021-12-30 14:02:20|12608.76|12608.76|12608.76|12608.76|12608.76|12608.76|12608.76|12608.76|0
1640872950000|2021-12-30 14:02:30|12609.14|12609.14|12608.84|12608.84|12609.14|12609.14|12608.84|12608.84|0
1640872960000|2021-12-30 14:02:40|12608.55|12608.55|12608.55|12608.55|12608.55|12608.55|12608.55|12608.55|0
1640872970000|2021-12-30 14:02:50|12608.45|12608.45|12608.45|12608.45|12608.45|12608.45|12608.45|12608.45|0
1640872980000|2021-12-30 14:03:00|12608.36|12608.36|12608.64|12608.64|12608.64|12608.64|12608.36|12608.36|0
1640873000000|2021-12-30 14:03:20|12608.72|12608.72|12608.35|12608.35|12608.72|12608.72|12608.35|12608.35|0
1640873010000|2021-12-30 14:03:30|12608.26|12608.26|12608.01|12608.01|12608.26|12608.26|12608.01|12608.01|0
1640873030000|2021-12-30 14:03:50|12608.26|12608.26|12608.18|12608.18|12608.26|12608.26|12608.18|12608.18|0
1640873040000|2021-12-30 14:04:00|12608.46|12608.46|12608.46|12608.46|12608.46|12608.46|12608.46|12608.46|0
1640873050000|2021-12-30 14:04:10|12608.85|12608.85|12608.85|12608.85|12608.85|12608.85|12608.85|12608.85|0
1640873070000|2021-12-30 14:04:30|12608.66|12608.66|12608.66|12608.66|12608.66|12608.66|12608.37|12608.37|0
1640873080000|2021-12-30 14:04:40|12608.37|12608.37|12608.16|12608.16|12608.83|12608.83|12608.05|12608.05|0
1640873090000|2021-12-30 14:04:50|12608.07|12608.07|12607.9|12607.9|12608.45|12608.45|12607.9|12607.9|0
1640873100000|2021-12-30 14:05:00|12608.01|12608.01|12608.2|12608.2|12608.68|12608.68|12608.01|12608.01|0
1640873110000|2021-12-30 14:05:10|12608.1|12608.1|12607.22|12607.22|12608.1|12608.1|12607.22|12607.22|0
1640873120000|2021-12-30 14:05:20|12606.78|12606.78|12606.88|12606.88|12607.17|12607.17|12606.78|12606.78|0
1640873130000|2021-12-30 14:05:30|12606.78|12606.78|12606.78|12606.78|12606.78|12606.78|12606.78|12606.78|0
1640873150000|2021-12-30 14:05:50|12606.88|12606.88|12606.36|12606.36|12606.88|12606.88|12606.36|12606.36|0
1640873170000|2021-12-30 14:06:10|12606.55|12606.55|12606.55|12606.55|12606.55|12606.55|12606.55|12606.55|0
1640873190000|2021-12-30 14:06:30|12606.4|12606.4|12605.61|12605.61|12606.4|12606.4|12605.61|12605.61|0
1640873220000|2021-12-30 14:07:00|12605.9|12605.9|12605.9|12605.9|12605.9|12605.9|12605.9|12605.9|0
1640873240000|2021-12-30 14:07:20|12605.67|12605.67|12605.67|12605.67|12605.67|12605.67|12605.67|12605.67|0
1640873270000|2021-12-30 14:07:50|12605.24|12605.24|12605.24|12605.24|12605.24|12605.24|12605.24|12605.24|0
1640873280000|2021-12-30 14:08:00|12604.94|12604.94|12604.94|12604.94|12604.94|12604.94|12604.94|12604.94|0
1640873320000|2021-12-30 14:08:40|12604.5|12604.5|12604.74|12604.74|12604.74|12604.74|12604.5|12604.5|0
1640873370000|2021-12-30 14:09:30|12604.42|12604.42|12604.11|12604.11|12604.42|12604.42|12604.11|12604.11|0
1640873380000|2021-12-30 14:09:40|12604.31|12604.31|12604.31|12604.31|12604.31|12604.31|12604.31|12604.31|0
1640873390000|2021-12-30 14:09:50|12604.76|12604.76|12604.76|12604.76|12604.76|12604.76|12604.76|12604.76|0
1640873400000|2021-12-30 14:10:00|12604.29|12604.29|12604.29|12604.29|12604.29|12604.29|12604.29|12604.29|0
1640873420000|2021-12-30 14:10:20|12604.11|12604.11|12603.78|12603.78|12604.11|12604.11|12603.78|12603.78|0
1640873470000|2021-12-30 14:11:10|12603.86|12603.86|12603.86|12603.86|12603.86|12603.86|12603.86|12603.86|0
1640873490000|2021-12-30 14:11:30|12603.67|12603.67|12603.67|12603.67|12603.67|12603.67|12603.67|12603.67|0
1640873580000|2021-12-30 14:13:00|12603.98|12603.98|12603.98|12603.98|12603.98|12603.98|12603.98|12603.98|0
1640873630000|2021-12-30 14:13:50|12604.16|12604.16|12603.88|12603.88|12604.16|12604.16|12603.88|12603.88|0
1640873650000|2021-12-30 14:14:10|12603.99|12603.99|12603.99|12603.99|12603.99|12603.99|12603.99|12603.99|0
1640873680000|2021-12-30 14:14:40|12603.76|12603.76|12603.76|12603.76|12603.76|12603.76|12603.76|12603.76|0
1640873700000|2021-12-30 14:15:00|12603.99|12603.99|12603.53|12603.53|12603.99|12603.99|12603.53|12603.53|0
1640873730000|2021-12-30 14:15:30|12603.18|12603.18|12602.46|12602.46|12603.18|12603.18|12602.46|12602.46|0
1640873770000|2021-12-30 14:16:10|12602.24|12602.24|12602.24|12602.24|12602.24|12602.24|12602.24|12602.24|0
1640873780000|2021-12-30 14:16:20|12601.88|12601.88|12601.52|12601.52|12601.88|12601.88|12601.52|12601.52|0
1640873790000|2021-12-30 14:16:30|12601.17|12601.17|12601.17|12601.17|12601.17|12601.17|12601.17|12601.17|0
1640873820000|2021-12-30 14:17:00|12601.39|12601.39|12601.39|12601.39|12601.39|12601.39|12601.39|12601.39|0
1640873840000|2021-12-30 14:17:20|12601.54|12601.54|12601.54|12601.54|12601.54|12601.54|12601.54|12601.54|0
1640873870000|2021-12-30 14:17:50|12601.22|12601.22|12601.22|12601.22|12601.22|12601.22|12601.22|12601.22|0
1640873880000|2021-12-30 14:18:00|12601.09|12601.09|12601.09|12601.09|12601.09|12601.09|12601.09|12601.09|0
1640873930000|2021-12-30 14:18:50|12601.19|12601.19|12601.19|12601.19|12601.19|12601.19|12601.19|12601.19|0
1640873940000|2021-12-30 14:19:00|12601.24|12601.24|12601.71|12601.71|12601.71|12601.71|12601.24|12601.24|0
1640873980000|2021-12-30 14:19:40|12602.22|12602.22|12602.22|12602.22|12602.22|12602.22|12602.22|12602.22|0
1640874010000|2021-12-30 14:20:10|12602.13|12602.13|12602.13|12602.13|12602.13|12602.13|12602.13|12602.13|0
1640874030000|2021-12-30 14:20:30|12602.18|12602.18|12602.18|12602.18|12602.18|12602.18|12602.18|12602.18|0
1640874040000|2021-12-30 14:20:40|12602.31|12602.31|12602.18|12602.18|12602.45|12602.45|12602.18|12602.18|0
1640874050000|2021-12-30 14:20:50|12602.45|12602.45|12602.59|12602.59|12602.59|12602.59|12602.45|12602.45|0
1640874070000|2021-12-30 14:21:10|12602.51|12602.51|12601.64|12601.64|12602.51|12602.51|12601.64|12601.64|0
1640874080000|2021-12-30 14:21:20|12601.72|12601.72|12601.85|12601.85|12601.85|12601.85|12601.64|12601.64|0
1640874110000|2021-12-30 14:21:50|12602.24|12602.24|12601.86|12601.86|12602.24|12602.24|12601.67|12601.67|0
1640874130000|2021-12-30 14:22:10|12601.5|12601.5|12601.5|12601.5|12601.5|12601.5|12601.5|12601.5|0
1640874140000|2021-12-30 14:22:20|12601.86|12601.86|12601.86|12601.86|12601.86|12601.86|12601.86|12601.86|0
1640874160000|2021-12-30 14:22:40|12601.07|12601.07|12601.07|12601.07|12601.07|12601.07|12601.07|12601.07|0
1640874190000|2021-12-30 14:23:10|12601.42|12601.42|12601.42|12601.42|12601.42|12601.42|12601.42|12601.42|0
1640874200000|2021-12-30 14:23:20|12601.07|12601.07|12601.07|12601.07|12601.07|12601.07|12601.07|12601.07|0
1640874220000|2021-12-30 14:23:40|12600.83|12600.83|12601.71|12601.71|12601.71|12601.71|12600.83|12600.83|0
1640874230000|2021-12-30 14:23:50|12600.83|12600.83|12600.83|12600.83|12600.83|12600.83|12600.83|12600.83|0
1640874340000|2021-12-30 14:25:40|12600.68|12600.68|12600.68|12600.68|12600.68|12600.68|12600.68|12600.68|0
1640874350000|2021-12-30 14:25:50|12600.54|12600.54|12600.54|12600.54|12600.54|12600.54|12600.54|12600.54|0
1640874360000|2021-12-30 14:26:00|12600.75|12600.75|12600.75|12600.75|12600.75|12600.75|12600.75|12600.75|0
1640874380000|2021-12-30 14:26:20|12600.43|12600.43|12599.97|12599.97|12600.43|12600.43|12599.97|12599.97|0
1640874420000|2021-12-30 14:27:00|12600.06|12600.06|12600.06|12600.06|12600.06|12600.06|12600.06|12600.06|0
1640874430000|2021-12-30 14:27:10|12599.97|12599.97|12599.75|12599.75|12599.97|12599.97|12599.75|12599.75|0
1640874440000|2021-12-30 14:27:20|12599.89|12599.89|12599.89|12599.89|12599.89|12599.89|12599.89|12599.89|0
1640874450000|2021-12-30 14:27:30|12600.04|12600.04|12599.88|12599.88|12600.04|12600.04|12599.88|12599.88|0
1640874460000|2021-12-30 14:27:40|12599.73|12599.73|12599.57|12599.57|12599.73|12599.73|12599.57|12599.57|0
1640874480000|2021-12-30 14:28:00|12599.42|12599.42|12599.66|12599.66|12599.66|12599.66|12599.42|12599.42|0
1640874510000|2021-12-30 14:28:30|12598.95|12598.95|12598.95|12598.95|12598.95|12598.95|12598.95|12598.95|0
1640874530000|2021-12-30 14:28:50|12598.77|12598.77|12597.26|12597.26|12598.77|12598.77|12597.26|12597.26|0
1640874540000|2021-12-30 14:29:00|12595.94|12595.94|12594.12|12594.12|12595.94|12595.94|12594.12|12594.12|0
1640874580000|2021-12-30 14:29:40|12594.27|12594.27|12594.27|12594.27|12594.27|12594.27|12594.27|12594.27|0
1640874590000|2021-12-30 14:29:50|12594.06|12594.06|12593.6|12593.6|12594.06|12594.06|12593.6|12593.6|0
1640874600000|2021-12-30 14:30:00|12593.91|12593.91|12593.91|12593.91|12593.91|12593.91|12593.91|12593.91|0
1640874620000|2021-12-30 14:30:20|12593.56|12593.56|12593.58|12593.58|12593.58|12593.58|12593.56|12593.56|0
1640874630000|2021-12-30 14:30:30|12593.94|12593.94|12594.24|12594.24|12594.24|12594.24|12593.94|12593.94|0
1640874640000|2021-12-30 14:30:40|12594.68|12594.68|12594.68|12594.68|12594.68|12594.68|12594.68|12594.68|0
1640874650000|2021-12-30 14:30:50|12595.11|12595.11|12596.88|12596.88|12596.88|12596.88|12595.11|12595.11|0
1640874660000|2021-12-30 14:31:00|12597.23|12597.23|12597.41|12597.41|12597.56|12597.56|12596.89|12596.89|0
1640874670000|2021-12-30 14:31:10|12597.55|12597.55|12598.09|12598.09|12598.2|12598.2|12597.55|12597.55|0
1640874680000|2021-12-30 14:31:20|12597.91|12597.91|12598.77|12598.77|12598.77|12598.77|12597.91|12597.91|0
1640874690000|2021-12-30 14:31:30|12599.2|12599.2|12598.77|12598.77|12599.2|12599.2|12598.77|12598.77|0
1640874720000|2021-12-30 14:32:00|12598.42|12598.42|12598.17|12598.17|12598.42|12598.42|12597.97|12597.97|0
1640874740000|2021-12-30 14:32:20|12598.31|12598.31|12598.31|12598.31|12598.31|12598.31|12598.31|12598.31|0
1640874750000|2021-12-30 14:32:30|12598.62|12598.62|12598.82|12598.82|12598.82|12598.82|12598.62|12598.62|0
1640874760000|2021-12-30 14:32:40|12599.12|12599.12|12598.91|12598.91|12599.12|12599.12|12598.91|12598.91|0
1640874800000|2021-12-30 14:33:20|12599.27|12599.27|12599.27|12599.27|12599.27|12599.27|12598.84|12598.84|0
1640874810000|2021-12-30 14:33:30|12599.45|12599.45|12599.69|12599.69|12600.24|12600.24|12599.45|12599.45|0
1640874820000|2021-12-30 14:33:40|12599.93|12599.93|12600.14|12600.14|12600.14|12600.14|12599.93|12599.93|0
1640874830000|2021-12-30 14:33:50|12600.37|12600.37|12601.39|12601.39|12601.39|12601.39|12600.37|12600.37|0
1640874840000|2021-12-30 14:34:00|12600.96|12600.96|12600.74|12600.74|12600.96|12600.96|12600.74|12600.74|0
1640874850000|2021-12-30 14:34:10|12600.85|12600.85|12601.17|12601.17|12601.17|12601.17|12600.85|12600.85|0
1640874860000|2021-12-30 14:34:20|12601.26|12601.26|12602.55|12602.55|12602.55|12602.55|12601.26|12601.26|0
1640874880000|2021-12-30 14:34:40|12602.44|12602.44|12602.65|12602.65|12602.65|12602.65|12602.44|12602.44|0
1640874890000|2021-12-30 14:34:50|12602.68|12602.68|12602.83|12602.83|12602.83|12602.83|12602.68|12602.68|0
1640874900000|2021-12-30 14:35:00|12603.29|12603.29|12608.81|12608.81|12608.81|12608.81|12603.29|12603.29|0
1640874910000|2021-12-30 14:35:10|12609.03|12609.03|12609.03|12609.03|12609.03|12609.03|12609.03|12609.03|0
1640874930000|2021-12-30 14:35:30|12609.48|12609.48|12609.48|12609.48|12609.48|12609.48|12609.48|12609.48|0
1640874960000|2021-12-30 14:36:00|12609.62|12609.62|12611.7|12611.7|12611.7|12611.7|12609.34|12609.34|0
1640874970000|2021-12-30 14:36:10|12612|12612|12612|12612|12612|12612|12612|12612|0
1640874990000|2021-12-30 14:36:30|12612.18|12612.18|12612.4|12612.4|12612.4|12612.4|12612.18|12612.18|0
1640875010000|2021-12-30 14:36:50|12612.13|12612.13|12611.99|12611.99|12612.13|12612.13|12611.99|12611.99|0
1640875020000|2021-12-30 14:37:00|12613.06|12613.06|12613.92|12613.92|12613.92|12613.92|12613.06|12613.06|0
1640875030000|2021-12-30 14:37:10|12613.69|12613.69|12614.08|12614.08|12614.08|12614.08|12613.69|12613.69|0
1640875040000|2021-12-30 14:37:20|12613.65|12613.65|12613.74|12613.74|12613.74|12613.74|12613.65|12613.65|0
1640875120000|2021-12-30 14:38:40|12613.51|12613.51|12613.51|12613.51|12613.51|12613.51|12613.51|12613.51|0
1640875130000|2021-12-30 14:38:50|12613.23|12613.23|12613.12|12613.12|12613.23|12613.23|12613.12|12613.12|0
1640875150000|2021-12-30 14:39:10|12613.2|12613.2|12613.52|12613.52|12613.52|12613.52|12613.2|12613.2|0
1640875160000|2021-12-30 14:39:20|12613.76|12613.76|12614.61|12614.61|12614.61|12614.61|12613.76|12613.76|0
1640875170000|2021-12-30 14:39:30|12615.06|12615.06|12615.06|12615.06|12615.06|12615.06|12615.06|12615.06|0
1640875190000|2021-12-30 14:39:50|12615.27|12615.27|12615.47|12615.47|12615.47|12615.47|12615.27|12615.27|0
1640875200000|2021-12-30 14:40:00|12615.28|12615.28|12615.28|12615.28|12615.28|12615.28|12615.28|12615.28|0
1640875210000|2021-12-30 14:40:10|12614.39|12614.39|12614.39|12614.39|12614.39|12614.39|12614.39|12614.39|0
1640875230000|2021-12-30 14:40:30|12615.61|12615.61|12615.61|12615.61|12615.61|12615.61|12615.61|12615.61|0
1640875270000|2021-12-30 14:41:10|12615.48|12615.48|12615.48|12615.48|12615.48|12615.48|12615.48|12615.48|0
1640875290000|2021-12-30 14:41:30|12614.81|12614.81|12614.81|12614.81|12614.81|12614.81|12614.81|12614.81|0
1640875300000|2021-12-30 14:41:40|12613.89|12613.89|12613.09|12613.09|12613.89|12613.89|12613.09|12613.09|0
1640875310000|2021-12-30 14:41:50|12612.65|12612.65|12612.38|12612.38|12612.65|12612.65|12612.38|12612.38|0
1640875320000|2021-12-30 14:42:00|12612.3|12612.3|12612.3|12612.3|12612.3|12612.3|12612.3|12612.3|0
1640875330000|2021-12-30 14:42:10|12611.51|12611.51|12611|12611|12611.51|12611.51|12611|12611|0
1640875350000|2021-12-30 14:42:30|12610.14|12610.14|12610.14|12610.14|12610.14|12610.14|12610.14|12610.14|0
1640875370000|2021-12-30 14:42:50|12609.68|12609.68|12609.68|12609.68|12609.68|12609.68|12609.68|12609.68|0
1640875380000|2021-12-30 14:43:00|12610.14|12610.14|12610.43|12610.43|12610.43|12610.43|12610.14|12610.14|0
1640875390000|2021-12-30 14:43:10|12609.98|12609.98|12609.85|12609.85|12609.98|12609.98|12609.85|12609.85|0
1640875400000|2021-12-30 14:43:20|12609.66|12609.66|12609.46|12609.46|12609.66|12609.66|12609.03|12609.03|0
1640875410000|2021-12-30 14:43:30|12609.62|12609.62|12609.62|12609.62|12609.62|12609.62|12609.62|12609.62|0
1640875420000|2021-12-30 14:43:40|12609.99|12609.99|12609.99|12609.99|12609.99|12609.99|12609.99|12609.99|0
1640875430000|2021-12-30 14:43:50|12610.18|12610.18|12610.18|12610.18|12610.18|12610.18|12610.18|12610.18|0
1640875440000|2021-12-30 14:44:00|12610.81|12610.81|12610.5|12610.5|12610.81|12610.81|12610.5|12610.5|0
1640875450000|2021-12-30 14:44:10|12610.31|12610.31|12609.72|12609.72|12610.31|12610.31|12609.72|12609.72|0
1640875460000|2021-12-30 14:44:20|12608.3|12608.3|12607.84|12607.84|12608.3|12608.3|12607.84|12607.84|0
1640875500000|2021-12-30 14:45:00|12606.73|12606.73|12605.79|12605.79|12606.73|12606.73|12605.79|12605.79|0
1640875510000|2021-12-30 14:45:10|12605.66|12605.66|12605.57|12605.57|12605.66|12605.66|12605.57|12605.57|0
1640875520000|2021-12-30 14:45:20|12606|12606|12606|12606|12606|12606|12606|12606|0
1640875560000|2021-12-30 14:46:00|12606.13|12606.13|12606.13|12606.13|12606.13|12606.13|12606.13|12606.13|0
1640875570000|2021-12-30 14:46:10|12605.63|12605.63|12605|12605|12605.63|12605.63|12605|12605|0
1640875590000|2021-12-30 14:46:30|12605.3|12605.3|12605.3|12605.3|12605.3|12605.3|12605.3|12605.3|0
1640875600000|2021-12-30 14:46:40|12604.84|12604.84|12604.41|12604.41|12604.84|12604.84|12604.41|12604.41|0
1640875610000|2021-12-30 14:46:50|12604.3|12604.3|12604.3|12604.3|12604.3|12604.3|12604.3|12604.3|0
1640875620000|2021-12-30 14:47:00|12604.81|12604.81|12603.8|12603.8|12604.81|12604.81|12603.8|12603.8|0
1640875630000|2021-12-30 14:47:10|12603.29|12603.29|12602.41|12602.41|12603.61|12603.61|12602.41|12602.41|0
1640875640000|2021-12-30 14:47:20|12602.54|12602.54|12602.7|12602.7|12602.7|12602.7|12602.54|12602.54|0
1640875650000|2021-12-30 14:47:30|12602.21|12602.21|12602.21|12602.21|12602.21|12602.21|12602.21|12602.21|0
1640875670000|2021-12-30 14:47:50|12602.42|12602.42|12602.42|12602.42|12602.42|12602.42|12602.42|12602.42|0
1640875690000|2021-12-30 14:48:10|12602.5|12602.5|12603.82|12603.82|12603.82|12603.82|12602.5|12602.5|0
1640875700000|2021-12-30 14:48:20|12603.69|12603.69|12604.15|12604.15|12604.15|12604.15|12603.69|12603.69|0
1640875730000|2021-12-30 14:48:50|12604.07|12604.07|12604.07|12604.07|12604.07|12604.07|12604.07|12604.07|0
1640875740000|2021-12-30 14:49:00|12603.28|12603.28|12603.07|12603.07|12603.28|12603.28|12603.07|12603.07|0
1640875750000|2021-12-30 14:49:10|12602.71|12602.71|12602.99|12602.99|12602.99|12602.99|12602.71|12602.71|0
1640875760000|2021-12-30 14:49:20|12602.78|12602.78|12602.78|12602.78|12602.78|12602.78|12602.78|12602.78|0
1640875780000|2021-12-30 14:49:40|12601.9|12601.9|12601.9|12601.9|12601.9|12601.9|12601.9|12601.9|0
1640875790000|2021-12-30 14:49:50|12602.17|12602.17|12602.17|12602.17|12602.17|12602.17|12602.17|12602.17|0
1640875800000|2021-12-30 14:50:00|12601.68|12601.68|12601.68|12601.68|12601.68|12601.68|12601.68|12601.68|0
1640875830000|2021-12-30 14:50:30|12601.89|12601.89|12601.89|12601.89|12601.89|12601.89|12601.89|12601.89|0
1640875910000|2021-12-30 14:51:50|12601.45|12601.45|12600.66|12600.66|12601.45|12601.45|12600.66|12600.66|0
1640875930000|2021-12-30 14:52:10|12600.22|12600.22|12599.99|12599.99|12600.22|12600.22|12599.99|12599.99|0
1640875940000|2021-12-30 14:52:20|12600.22|12600.22|12599.99|12599.99|12600.22|12600.22|12599.99|12599.99|0
1640875950000|2021-12-30 14:52:30|12599.75|12599.75|12599.75|12599.75|12599.75|12599.75|12599.75|12599.75|0
1640875960000|2021-12-30 14:52:40|12599.99|12599.99|12599.79|12599.79|12599.99|12599.99|12599.79|12599.79|0
1640875970000|2021-12-30 14:52:50|12599.9|12599.9|12599.9|12599.9|12599.9|12599.9|12599.9|12599.9|0
1640876000000|2021-12-30 14:53:20|12600.69|12600.69|12600.69|12600.69|12600.69|12600.69|12600.69|12600.69|0
1640876010000|2021-12-30 14:53:30|12600.93|12600.93|12600.93|12600.93|12600.93|12600.93|12600.93|12600.93|0
1640876020000|2021-12-30 14:53:40|12601.17|12601.17|12601.41|12601.41|12601.41|12601.41|12601.17|12601.17|0
1640876050000|2021-12-30 14:54:10|12601.65|12601.65|12602.34|12602.34|12602.34|12602.34|12601.65|12601.65|0
1640876060000|2021-12-30 14:54:20|12602.71|12602.71|12602.71|12602.71|12602.71|12602.71|12602.71|12602.71|0
1640876100000|2021-12-30 14:55:00|12602.15|12602.15|12602.38|12602.38|12602.38|12602.38|12602.15|12602.15|0
1640876110000|2021-12-30 14:55:10|12602.28|12602.28|12601.35|12601.35|12602.28|12602.28|12601.35|12601.35|0
1640876120000|2021-12-30 14:55:20|12600.96|12600.96|12600.96|12600.96|12600.96|12600.96|12600.96|12600.96|0
1640876130000|2021-12-30 14:55:30|12600.58|12600.58|12600.67|12600.67|12600.67|12600.67|12600.48|12600.48|0
1640876140000|2021-12-30 14:55:40|12600.76|12600.76|12600.67|12600.67|12600.76|12600.76|12600.67|12600.67|0
1640876150000|2021-12-30 14:55:50|12600.21|12600.21|12600.3|12600.3|12600.3|12600.3|12600.21|12600.21|0
1640876160000|2021-12-30 14:56:00|12600.78|12600.78|12600.78|12600.78|12600.78|12600.78|12600.78|12600.78|0
1640876170000|2021-12-30 14:56:10|12600.93|12600.93|12601.12|12601.12|12601.12|12601.12|12600.93|12600.93|0
1640876190000|2021-12-30 14:56:30|12601.44|12601.44|12601.29|12601.29|12601.44|12601.44|12600.98|12600.98|0
1640876200000|2021-12-30 14:56:40|12601.4|12601.4|12601.4|12601.4|12601.4|12601.4|12601.4|12601.4|0
1640876210000|2021-12-30 14:56:50|12601.59|12601.59|12601.59|12601.59|12601.59|12601.59|12601.59|12601.59|0
1640876220000|2021-12-30 14:57:00|12601.75|12601.75|12600.81|12600.81|12601.88|12601.88|12600.81|12600.81|0
1640876280000|2021-12-30 14:58:00|12601|12601|12600.71|12600.71|12601|12601|12600.71|12600.71|0
1640876290000|2021-12-30 14:58:10|12600.53|12600.53|12599.6|12599.6|12600.53|12600.53|12599.6|12599.6|0
1640876330000|2021-12-30 14:58:50|12599.33|12599.33|12599.33|12599.33|12599.33|12599.33|12599.33|12599.33|0
1640876350000|2021-12-30 14:59:10|12599.52|12599.52|12599.62|12599.62|12599.62|12599.62|12599.52|12599.52|0
1640876370000|2021-12-30 14:59:30|12599.29|12599.29|12599.29|12599.29|12599.29|12599.29|12599.29|12599.29|0
1640876400000|2021-12-30 15:00:00|12598.78|12598.78|12598.58|12598.58|12598.78|12598.78|12598.58|12598.58|0
1640876430000|2021-12-30 15:00:30|12598.38|12598.38|12598.48|12598.48|12598.48|12598.48|12598.38|12598.38|0
1640876460000|2021-12-30 15:01:00|12598.17|12598.17|12598.04|12598.04|12598.17|12598.17|12597.68|12597.68|0
1640876550000|2021-12-30 15:02:30|12597.85|12597.85|12597.7|12597.7|12597.85|12597.85|12597.7|12597.7|0
1640876580000|2021-12-30 15:03:00|12597.27|12597.27|12596.39|12596.39|12597.27|12597.27|12596.39|12596.39|0
1640876610000|2021-12-30 15:03:30|12595.92|12595.92|12595.92|12595.92|12595.92|12595.92|12595.92|12595.92|0
1640876640000|2021-12-30 15:04:00|12595.83|12595.83|12595.73|12595.73|12595.83|12595.83|12595.73|12595.73|0
1640876660000|2021-12-30 15:04:20|12595.55|12595.55|12595.55|12595.55|12595.55|12595.55|12595.55|12595.55|0
1640876710000|2021-12-30 15:05:10|12595.36|12595.36|12594.3|12594.3|12595.36|12595.36|12594.3|12594.3|0
1640876740000|2021-12-30 15:05:40|12594.58|12594.58|12594.58|12594.58|12594.58|12594.58|12594.58|12594.58|0
1640876770000|2021-12-30 15:06:10|12594.22|12594.22|12594.22|12594.22|12594.22|12594.22|12594.22|12594.22|0
1640876810000|2021-12-30 15:06:50|12593.98|12593.98|12593.98|12593.98|12593.98|12593.98|12593.98|12593.98|0
1640876820000|2021-12-30 15:07:00|12594.22|12594.22|12594.22|12594.22|12594.22|12594.22|12594.22|12594.22|0
1640876830000|2021-12-30 15:07:10|12594.66|12594.66|12594.66|12594.66|12594.66|12594.66|12594.66|12594.66|0
1640876860000|2021-12-30 15:07:40|12594.53|12594.53|12594.53|12594.53|12594.53|12594.53|12594.53|12594.53|0
1640876870000|2021-12-30 15:07:50|12594.71|12594.71|12595.3|12595.3|12595.3|12595.3|12594.71|12594.71|0
1640876880000|2021-12-30 15:08:00|12596.27|12596.27|12597.39|12597.39|12597.39|12597.39|12596.27|12596.27|0
1640876890000|2021-12-30 15:08:10|12598.18|12598.18|12598.18|12598.18|12598.18|12598.18|12598.18|12598.18|0
1640876900000|2021-12-30 15:08:20|12596.93|12596.93|12596.93|12596.93|12596.93|12596.93|12596.93|12596.93|0
1640876910000|2021-12-30 15:08:30|12596.63|12596.63|12596.63|12596.63|12596.63|12596.63|12596.63|12596.63|0
1640876920000|2021-12-30 15:08:40|12596.84|12596.84|12596.84|12596.84|12596.84|12596.84|12596.84|12596.84|0
1640876950000|2021-12-30 15:09:10|12596.53|12596.53|12596.53|12596.53|12596.53|12596.53|12596.53|12596.53|0
1640876960000|2021-12-30 15:09:20|12596.23|12596.23|12596.47|12596.47|12596.47|12596.47|12596.23|12596.23|0
1640876970000|2021-12-30 15:09:30|12596.17|12596.17|12596.17|12596.17|12596.17|12596.17|12596.17|12596.17|0
1640876980000|2021-12-30 15:09:40|12595.73|12595.73|12595.73|12595.73|12595.73|12595.73|12595.73|12595.73|0
1640877000000|2021-12-30 15:10:00|12595.55|12595.55|12595.73|12595.73|12595.73|12595.73|12595.55|12595.55|0
1640877010000|2021-12-30 15:10:10|12595.81|12595.81|12595.81|12595.81|12595.81|12595.81|12595.81|12595.81|0
1640877020000|2021-12-30 15:10:20|12595.37|12595.37|12594.69|12594.69|12595.37|12595.37|12594.58|12594.58|0
1640877030000|2021-12-30 15:10:30|12594.53|12594.53|12593.98|12593.98|12594.53|12594.53|12593.98|12593.98|0
1640877040000|2021-12-30 15:10:40|12593.68|12593.68|12592.78|12592.78|12593.68|12593.68|12592.78|12592.78|0
1640877050000|2021-12-30 15:10:50|12592.34|12592.34|12592.34|12592.34|12592.34|12592.34|12592.34|12592.34|0
1640877060000|2021-12-30 15:11:00|12591.55|12591.55|12590.76|12590.76|12591.55|12591.55|12590.76|12590.76|0
1640877070000|2021-12-30 15:11:10|12590.32|12590.32|12590.32|12590.32|12590.32|12590.32|12590.32|12590.32|0
1640877090000|2021-12-30 15:11:30|12590.65|12590.65|12589.65|12589.65|12590.65|12590.65|12589.65|12589.65|0
1640877100000|2021-12-30 15:11:40|12589.41|12589.41|12589.41|12589.41|12589.41|12589.41|12589.41|12589.41|0
1640877110000|2021-12-30 15:11:50|12589.22|12589.22|12589.08|12589.08|12589.22|12589.22|12589.08|12589.08|0
1640877120000|2021-12-30 15:12:00|12589.29|12589.29|12588.96|12588.96|12589.29|12589.29|12588.96|12588.96|0
1640877130000|2021-12-30 15:12:10|12588.17|12588.17|12588.17|12588.17|12588.17|12588.17|12588.17|12588.17|0
1640877150000|2021-12-30 15:12:30|12588.01|12588.01|12587.85|12587.85|12588.01|12588.01|12587.85|12587.85|0
1640877200000|2021-12-30 15:13:20|12587.4|12587.4|12587.4|12587.4|12587.4|12587.4|12587.4|12587.4|0
1640877210000|2021-12-30 15:13:30|12587.21|12587.21|12587.21|12587.21|12587.21|12587.21|12587.21|12587.21|0
1640877220000|2021-12-30 15:13:40|12587.51|12587.51|12587.37|12587.37|12587.51|12587.51|12587.37|12587.37|0
1640877230000|2021-12-30 15:13:50|12587.23|12587.23|12587.23|12587.23|12587.23|12587.23|12587.23|12587.23|0
1640877240000|2021-12-30 15:14:00|12587.42|12587.42|12587.3|12587.3|12587.42|12587.42|12587.19|12587.19|0
1640877270000|2021-12-30 15:14:30|12588.09|12588.09|12588.09|12588.09|12588.09|12588.09|12588.09|12588.09|0
1640877300000|2021-12-30 15:15:00|12588.53|12588.53|12588.53|12588.53|12588.53|12588.53|12588.53|12588.53|0
1640877340000|2021-12-30 15:15:40|12588.3|12588.3|12588.3|12588.3|12588.3|12588.3|12588.3|12588.3|0
1640877380000|2021-12-30 15:16:20|12587.84|12587.84|12587.14|12587.14|12587.84|12587.84|12587.14|12587.14|0
1640877420000|2021-12-30 15:17:00|12586.99|12586.99|12586.99|12586.99|12586.99|12586.99|12586.99|12586.99|0
1640877440000|2021-12-30 15:17:20|12586.84|12586.84|12586.84|12586.84|12586.84|12586.84|12586.84|12586.84|0
1640877450000|2021-12-30 15:17:30|12587.14|12587.14|12587.14|12587.14|12587.14|12587.14|12587.14|12587.14|0
1640877460000|2021-12-30 15:17:40|12587.38|12587.38|12587.38|12587.38|12587.38|12587.38|12587.38|12587.38|0
1640877470000|2021-12-30 15:17:50|12588.3|12588.3|12588.3|12588.3|12588.3|12588.3|12588.3|12588.3|0
1640877520000|2021-12-30 15:18:40|12587.86|12587.86|12587.73|12587.73|12587.86|12587.86|12587.73|12587.73|0
1640877540000|2021-12-30 15:19:00|12588.52|12588.52|12588.52|12588.52|12588.52|12588.52|12588.52|12588.52|0
1640877570000|2021-12-30 15:19:30|12588.79|12588.79|12588.81|12588.81|12588.81|12588.81|12588.7|12588.7|0
1640877590000|2021-12-30 15:19:50|12588.89|12588.89|12588.89|12588.89|12588.89|12588.89|12588.89|12588.89|0
1640877600000|2021-12-30 15:20:00|12589.07|12589.07|12589.07|12589.07|12589.07|12589.07|12589.07|12589.07|0
1640877620000|2021-12-30 15:20:20|12588.7|12588.7|12587.12|12587.12|12588.7|12588.7|12587.12|12587.12|0
1640877630000|2021-12-30 15:20:30|12586.94|12586.94|12586.94|12586.94|12586.94|12586.94|12586.94|12586.94|0
1640877640000|2021-12-30 15:20:40|12586.75|12586.75|12586.75|12586.75|12586.75|12586.75|12586.75|12586.75|0
1640877650000|2021-12-30 15:20:50|12587.06|12587.06|12586.27|12586.27|12587.06|12587.06|12586.27|12586.27|0
1640877660000|2021-12-30 15:21:00|12585.35|12585.35|12584.31|12584.31|12585.35|12585.35|12584.31|12584.31|0
1640877680000|2021-12-30 15:21:20|12584.11|12584.11|12582.4|12582.4|12584.11|12584.11|12582.4|12582.4|0
1640877710000|2021-12-30 15:21:50|12582.64|12582.64|12582.41|12582.41|12582.64|12582.64|12582.41|12582.41|0
1640877730000|2021-12-30 15:22:10|12582.17|12582.17|12582.17|12582.17|12582.17|12582.17|12582.17|12582.17|0
1640877760000|2021-12-30 15:22:40|12581.86|12581.86|12581.86|12581.86|12581.86|12581.86|12581.86|12581.86|0
1640877770000|2021-12-30 15:22:50|12582.16|12582.16|12582.16|12582.16|12582.16|12582.16|12582.16|12582.16|0
1640877790000|2021-12-30 15:23:10|12581.73|12581.73|12581.73|12581.73|12581.73|12581.73|12581.73|12581.73|0
1640877800000|2021-12-30 15:23:20|12580.41|12580.41|12580.17|12580.17|12580.41|12580.41|12580.1|12580.1|0
1640877810000|2021-12-30 15:23:30|12580.6|12580.6|12580.6|12580.6|12580.6|12580.6|12580.6|12580.6|0
1640877830000|2021-12-30 15:23:50|12580.74|12580.74|12580.74|12580.74|12580.74|12580.74|12580.74|12580.74|0
1640877840000|2021-12-30 15:24:00|12579.02|12579.02|12579.26|12579.26|12579.26|12579.26|12578.82|12578.82|0
1640877850000|2021-12-30 15:24:10|12579.17|12579.17|12578.89|12578.89|12579.17|12579.17|12578.8|12578.8|0
1640877860000|2021-12-30 15:24:20|12578.71|12578.71|12578.71|12578.71|12578.71|12578.71|12578.71|12578.71|0
1640877870000|2021-12-30 15:24:30|12578.25|12578.25|12578.25|12578.25|12578.25|12578.25|12578.25|12578.25|0
1640877890000|2021-12-30 15:24:50|12578.66|12578.66|12578.66|12578.66|12578.66|12578.66|12578.66|12578.66|0
1640877900000|2021-12-30 15:25:00|12579.12|12579.12|12579.12|12579.12|12579.12|12579.12|12579.12|12579.12|0
1640877920000|2021-12-30 15:25:20|12579.43|12579.43|12580.36|12580.36|12580.36|12580.36|12579.43|12579.43|0
1640877980000|2021-12-30 15:26:20|12579.87|12579.87|12580.36|12580.36|12580.36|12580.36|12579.87|12579.87|0
1640878010000|2021-12-30 15:26:50|12581.15|12581.15|12581.15|12581.15|12581.15|12581.15|12581.15|12581.15|0
1640878020000|2021-12-30 15:27:00|12581.17|12581.17|12581.95|12581.95|12581.95|12581.95|12581.17|12581.17|0
1640878040000|2021-12-30 15:27:20|12581.86|12581.86|12581.86|12581.86|12581.86|12581.86|12581.86|12581.86|0
1640878060000|2021-12-30 15:27:40|12582.32|12582.32|12583.11|12583.11|12583.11|12583.11|12582.32|12582.32|0
1640878080000|2021-12-30 15:28:00|12582.65|12582.65|12582.78|12582.78|12582.78|12582.78|12582.65|12582.65|0
1640878110000|2021-12-30 15:28:30|12582.45|12582.45|12582.45|12582.45|12582.45|12582.45|12582.45|12582.45|0
1640878130000|2021-12-30 15:28:50|12582.27|12582.27|12582.46|12582.46|12582.46|12582.46|12582.27|12582.27|0
1640878150000|2021-12-30 15:29:10|12582.22|12582.22|12582.22|12582.22|12582.22|12582.22|12582.22|12582.22|0
1640878160000|2021-12-30 15:29:20|12582.46|12582.46|12582.46|12582.46|12582.46|12582.46|12582.46|12582.46|0
1640878190000|2021-12-30 15:29:50|12582.9|12582.9|12582.9|12582.9|12582.9|12582.9|12582.9|12582.9|0
1640878200000|2021-12-30 15:30:00|12582.66|12582.66|12582.66|12582.66|12582.66|12582.66|12582.66|12582.66|0
1640878210000|2021-12-30 15:30:10|12582.58|12582.58|12582.58|12582.58|12582.58|12582.58|12582.58|12582.58|0
1640878220000|2021-12-30 15:30:20|12582.72|12582.72|12582.86|12582.86|12582.86|12582.86|12582.72|12582.72|0
1640878230000|2021-12-30 15:30:30|12583.01|12583.01|12583.47|12583.47|12583.47|12583.47|12583.01|12583.01|0
1640878260000|2021-12-30 15:31:00|12583.55|12583.55|12581.98|12581.98|12583.69|12583.69|12581.98|12581.98|0
1640878280000|2021-12-30 15:31:20|12582.12|12582.12|12582.26|12582.26|12582.26|12582.26|12582.12|12582.12|0
1640878290000|2021-12-30 15:31:30|12583.23|12583.23|12583.37|12583.37|12583.37|12583.37|12583.23|12583.23|0
1640878300000|2021-12-30 15:31:40|12583.51|12583.51|12583.51|12583.51|12583.51|12583.51|12583.51|12583.51|0
1640878310000|2021-12-30 15:31:50|12583.43|12583.43|12582.65|12582.65|12583.43|12583.43|12582.65|12582.65|0
1640878320000|2021-12-30 15:32:00|12583.14|12583.14|12583.24|12583.24|12583.24|12583.24|12583.14|12583.14|0
1640878330000|2021-12-30 15:32:10|12583.09|12583.09|12583.09|12583.09|12583.09|12583.09|12583.09|12583.09|0
1640878360000|2021-12-30 15:32:40|12583.33|12583.33|12583.09|12583.09|12583.33|12583.33|12583.09|12583.09|0
1640878370000|2021-12-30 15:32:50|12582.63|12582.63|12582.63|12582.63|12582.63|12582.63|12582.63|12582.63|0
1640878400000|2021-12-30 15:33:20|12582.77|12582.77|12582.77|12582.77|12582.77|12582.77|12582.77|12582.77|0
1640878410000|2021-12-30 15:33:30|12582.45|12582.45|12582.45|12582.45|12582.45|12582.45|12582.45|12582.45|0
1640878430000|2021-12-30 15:33:50|12582.64|12582.64|12582.73|12582.73|12582.73|12582.73|12582.64|12582.64|0
1640878440000|2021-12-30 15:34:00|12582.95|12582.95|12583.3|12583.3|12583.3|12583.3|12582.86|12582.86|0
1640878450000|2021-12-30 15:34:10|12583.74|12583.74|12583.74|12583.74|12583.74|12583.74|12583.74|12583.74|0
1640878480000|2021-12-30 15:34:40|12584.18|12584.18|12584.18|12584.18|12584.18|12584.18|12584.18|12584.18|0
1640878500000|2021-12-30 15:35:00|12584.66|12584.66|12586.61|12586.61|12586.61|12586.61|12584.66|12584.66|0
1640878510000|2021-12-30 15:35:10|12587.05|12587.05|12587.23|12587.23|12587.23|12587.23|12587.05|12587.05|0
1640878520000|2021-12-30 15:35:20|12587.1|12587.1|12586.64|12586.64|12587.1|12587.1|12586.64|12586.64|0
1640878530000|2021-12-30 15:35:30|12586.41|12586.41|12586.14|12586.14|12586.41|12586.41|12586.14|12586.14|0
1640878550000|2021-12-30 15:35:50|12585.65|12585.65|12585.65|12585.65|12585.65|12585.65|12585.65|12585.65|0
1640878560000|2021-12-30 15:36:00|12586.09|12586.09|12585.86|12585.86|12586.09|12586.09|12585.78|12585.78|0
1640878580000|2021-12-30 15:36:20|12586|12586|12586|12586|12586|12586|12586|12586|0
1640878600000|2021-12-30 15:36:40|12585.8|12585.8|12586.37|12586.37|12586.37|12586.37|12585.65|12585.65|0
1640878650000|2021-12-30 15:37:30|12585.88|12585.88|12585.88|12585.88|12585.88|12585.88|12585.88|12585.88|0
1640878660000|2021-12-30 15:37:40|12585|12585|12585|12585|12585|12585|12585|12585|0
1640878680000|2021-12-30 15:38:00|12584.56|12584.56|12584.55|12584.55|12584.79|12584.79|12583.92|12583.92|0
1640878690000|2021-12-30 15:38:10|12584.11|12584.11|12584.11|12584.11|12584.11|12584.11|12584.11|12584.11|0
1640878750000|2021-12-30 15:39:10|12584.02|12584.02|12584.5|12584.5|12584.5|12584.5|12584.02|12584.02|0
1640878760000|2021-12-30 15:39:20|12584.27|12584.27|12584.27|12584.27|12584.27|12584.27|12584.27|12584.27|0
1640878780000|2021-12-30 15:39:40|12584.5|12584.5|12584.5|12584.5|12584.5|12584.5|12584.5|12584.5|0
1640878800000|2021-12-30 15:40:00|12584.86|12584.86|12584.86|12584.86|12584.86|12584.86|12584.86|12584.86|0
1640878810000|2021-12-30 15:40:10|12585.22|12585.22|12586.64|12586.64|12586.64|12586.64|12585.22|12585.22|0
1640878840000|2021-12-30 15:40:40|12586.87|12586.87|12586.87|12586.87|12586.87|12586.87|12586.87|12586.87|0
1640878870000|2021-12-30 15:41:10|12586.44|12586.44|12586.44|12586.44|12586.44|12586.44|12586.44|12586.44|0
1640878880000|2021-12-30 15:41:20|12586|12586|12586|12586|12586|12586|12586|12586|0
1640878900000|2021-12-30 15:41:40|12586.13|12586.13|12586.7|12586.7|12587.15|12587.15|12586.13|12586.13|0
1640878910000|2021-12-30 15:41:50|12586.79|12586.79|12586.32|12586.32|12586.79|12586.79|12586.32|12586.32|0
1640878920000|2021-12-30 15:42:00|12586.79|12586.79|12586.92|12586.92|12586.92|12586.92|12586.65|12586.65|0
1640878930000|2021-12-30 15:42:10|12587.41|12587.41|12587.41|12587.41|12587.41|12587.41|12587.41|12587.41|0
1640878950000|2021-12-30 15:42:30|12587.25|12587.25|12587.34|12587.34|12587.34|12587.34|12587.25|12587.25|0
1640878960000|2021-12-30 15:42:40|12587.77|12587.77|12587.34|12587.34|12587.77|12587.77|12587.34|12587.34|0
1640878970000|2021-12-30 15:42:50|12588.13|12588.13|12587.86|12587.86|12588.13|12588.13|12587.86|12587.86|0
1640878980000|2021-12-30 15:43:00|12588.09|12588.09|12588.09|12588.09|12588.09|12588.09|12588.09|12588.09|0
1640879000000|2021-12-30 15:43:20|12588.52|12588.52|12588.98|12588.98|12588.98|12588.98|12588.52|12588.52|0
1640879010000|2021-12-30 15:43:30|12589.29|12589.29|12589.29|12589.29|12589.29|12589.29|12589.29|12589.29|0
1640879020000|2021-12-30 15:43:40|12589.44|12589.44|12589.8|12589.8|12589.8|12589.8|12589.44|12589.44|0
1640879030000|2021-12-30 15:43:50|12589.72|12589.72|12589.72|12589.72|12589.72|12589.72|12589.72|12589.72|0
1640879040000|2021-12-30 15:44:00|12589.96|12589.96|12590.05|12590.05|12590.05|12590.05|12589.96|12589.96|0
1640879050000|2021-12-30 15:44:10|12590.11|12590.11|12590.46|12590.46|12590.46|12590.46|12590.11|12590.11|0
1640879060000|2021-12-30 15:44:20|12590.22|12590.22|12590.94|12590.94|12590.94|12590.94|12590.22|12590.22|0
1640879080000|2021-12-30 15:44:40|12590.84|12590.84|12590.84|12590.84|12590.84|12590.84|12590.84|12590.84|0
1640879090000|2021-12-30 15:44:50|12590.93|12590.93|12590.93|12590.93|12590.93|12590.93|12590.93|12590.93|0
1640879100000|2021-12-30 15:45:00|12590.77|12590.77|12591.12|12591.12|12591.12|12591.12|12590.31|12590.31|0
1640879110000|2021-12-30 15:45:10|12591.52|12591.52|12591.63|12591.63|12591.63|12591.63|12591.52|12591.52|0
1640879160000|2021-12-30 15:46:00|12591.87|12591.87|12591.87|12591.87|12591.87|12591.87|12591.87|12591.87|0
1640879180000|2021-12-30 15:46:20|12591.63|12591.63|12591.63|12591.63|12591.63|12591.63|12591.63|12591.63|0
1640879200000|2021-12-30 15:46:40|12592.06|12592.06|12592.06|12592.06|12592.06|12592.06|12592.06|12592.06|0
1640879210000|2021-12-30 15:46:50|12592.29|12592.29|12592.51|12592.51|12592.51|12592.51|12592.29|12592.29|0
1640879220000|2021-12-30 15:47:00|12592.38|12592.38|12592.28|12592.28|12592.38|12592.38|12592.28|12592.28|0
1640879230000|2021-12-30 15:47:10|12592.5|12592.5|12592.5|12592.5|12592.5|12592.5|12592.5|12592.5|0
1640879240000|2021-12-30 15:47:20|12592.93|12592.93|12593.61|12593.61|12593.61|12593.61|12592.86|12592.86|0
1640879250000|2021-12-30 15:47:30|12593.88|12593.88|12595.03|12595.03|12595.03|12595.03|12593.88|12593.88|0
1640879260000|2021-12-30 15:47:40|12595.26|12595.26|12595.26|12595.26|12595.26|12595.26|12595.26|12595.26|0
1640879290000|2021-12-30 15:48:10|12595.42|12595.42|12595.52|12595.52|12595.52|12595.52|12595.42|12595.42|0
1640879360000|2021-12-30 15:49:20|12595.76|12595.76|12595.76|12595.76|12595.76|12595.76|12595.76|12595.76|0
1640879380000|2021-12-30 15:49:40|12595.95|12595.95|12596.13|12596.13|12596.13|12596.13|12595.95|12595.95|0
1640879390000|2021-12-30 15:49:50|12596.76|12596.76|12596.76|12596.76|12596.76|12596.76|12596.76|12596.76|0
1640879400000|2021-12-30 15:50:00|12596.9|12596.9|12596.9|12596.9|12596.9|12596.9|12596.9|12596.9|0
1640879420000|2021-12-30 15:50:20|12597.1|12597.1|12597.36|12597.36|12597.36|12597.36|12597.05|12597.05|0
1640879460000|2021-12-30 15:51:00|12597.67|12597.67|12597.67|12597.67|12597.67|12597.67|12597.67|12597.67|0
1640879480000|2021-12-30 15:51:20|12597.89|12597.89|12597.41|12597.41|12597.89|12597.89|12597.41|12597.41|0
1640879490000|2021-12-30 15:51:30|12597.89|12597.89|12598.33|12598.33|12598.33|12598.33|12597.89|12597.89|0
1640879520000|2021-12-30 15:52:00|12598.56|12598.56|12600.75|12600.75|12600.75|12600.75|12598.56|12598.56|0
1640879530000|2021-12-30 15:52:10|12600.46|12600.46|12600.46|12600.46|12600.46|12600.46|12600.46|12600.46|0
1640879540000|2021-12-30 15:52:20|12600.65|12600.65|12601.08|12601.08|12601.08|12601.08|12600.65|12600.65|0
1640879570000|2021-12-30 15:52:50|12600.93|12600.93|12600.38|12600.38|12600.93|12600.93|12600.38|12600.38|0
1640879580000|2021-12-30 15:53:00|12600.61|12600.61|12600.61|12600.61|12600.61|12600.61|12600.61|12600.61|0
1640879590000|2021-12-30 15:53:10|12600.76|12600.76|12600.76|12600.76|12600.76|12600.76|12600.76|12600.76|0
1640879600000|2021-12-30 15:53:20|12600.39|12600.39|12600.57|12600.57|12600.57|12600.57|12600.39|12600.39|0
1640879620000|2021-12-30 15:53:40|12600.76|12600.76|12600.76|12600.76|12600.76|12600.76|12600.76|12600.76|0
1640879630000|2021-12-30 15:53:50|12600.2|12600.2|12600.2|12600.2|12600.2|12600.2|12600.2|12600.2|0
1640879700000|2021-12-30 15:55:00|12600.69|12600.69|12600.69|12600.69|12600.69|12600.69|12600.69|12600.69|0
1640879710000|2021-12-30 15:55:10|12601.24|12601.24|12601.24|12601.24|12601.24|12601.24|12601.24|12601.24|0
1640879720000|2021-12-30 15:55:20|12601.34|12601.34|12601.34|12601.34|12601.34|12601.34|12601.34|12601.34|0
1640879730000|2021-12-30 15:55:30|12601.03|12601.03|12601.03|12601.03|12601.03|12601.03|12601.03|12601.03|0
1640879740000|2021-12-30 15:55:40|12600.79|12600.79|12600.79|12600.79|12600.79|12600.79|12600.79|12600.79|0
1640879750000|2021-12-30 15:55:50|12601.22|12601.22|12601.22|12601.22|12601.22|12601.22|12601.22|12601.22|0
1640879790000|2021-12-30 15:56:30|12601.44|12601.44|12601.44|12601.44|12601.44|12601.44|12601.44|12601.44|0
1640879800000|2021-12-30 15:56:40|12601.75|12601.75|12601.52|12601.52|12601.75|12601.75|12601.52|12601.52|0
1640879810000|2021-12-30 15:56:50|12601.33|12601.33|12601.33|12601.33|12601.33|12601.33|12601.33|12601.33|0
1640879820000|2021-12-30 15:57:00|12601.64|12601.64|12601.64|12601.64|12601.64|12601.64|12601.64|12601.64|0
1640879830000|2021-12-30 15:57:10|12601.17|12601.17|12601.17|12601.17|12601.17|12601.17|12601.17|12601.17|0
1640879860000|2021-12-30 15:57:40|12601.44|12601.44|12601.44|12601.44|12601.44|12601.44|12601.44|12601.44|0
1640879880000|2021-12-30 15:58:00|12601.88|12601.88|12602.34|12602.34|12602.34|12602.34|12601.88|12601.88|0
1640879890000|2021-12-30 15:58:10|12602.52|12602.52|12602.52|12602.52|12602.52|12602.52|12602.52|12602.52|0
1640879900000|2021-12-30 15:58:20|12602.29|12602.29|12601.82|12601.82|12602.29|12602.29|12601.82|12601.82|0
1640879910000|2021-12-30 15:58:30|12601.51|12601.51|12601.51|12601.51|12601.51|12601.51|12601.51|12601.51|0
1640879920000|2021-12-30 15:58:40|12601.76|12601.76|12601.89|12601.89|12601.89|12601.89|12601.76|12601.76|0
1640879930000|2021-12-30 15:58:50|12602.21|12602.21|12602.21|12602.21|12602.21|12602.21|12602.21|12602.21|0
1640879950000|2021-12-30 15:59:10|12602.11|12602.11|12601.93|12601.93|12602.11|12602.11|12601.93|12601.93|0
1640879960000|2021-12-30 15:59:20|12602.29|12602.29|12601.5|12601.5|12602.29|12602.29|12601.5|12601.5|0
1640879970000|2021-12-30 15:59:30|12601.2|12601.2|12601.45|12601.45|12601.45|12601.45|12601.2|12601.2|0
1640879980000|2021-12-30 15:59:40|12601.59|12601.59|12601.42|12601.42|12601.59|12601.59|12600.99|12600.99|0
1640879990000|2021-12-30 15:59:50|12600.98|12600.98|12601.88|12601.88|12601.88|12601.88|12600.55|12600.55|0
1640880040000|2021-12-30 16:00:40|12601.41|12601.41|12601.41|12601.41|12601.41|12601.41|12601.41|12601.41|0
1640880070000|2021-12-30 16:01:10|12601.76|12601.76|12601.76|12601.76|12601.76|12601.76|12601.76|12601.76|0
1640880100000|2021-12-30 16:01:40|12601.61|12601.61|12601.55|12601.55|12601.61|12601.61|12601.55|12601.55|0
1640880110000|2021-12-30 16:01:50|12600.95|12600.95|12600.95|12600.95|12600.95|12600.95|12600.95|12600.95|0
1640880120000|2021-12-30 16:02:00|12600.71|12600.71|12600.51|12600.51|12600.71|12600.71|12600.51|12600.51|0
1640880130000|2021-12-30 16:02:10|12601.11|12601.11|12601.11|12601.11|12601.11|12601.11|12601.11|12601.11|0
1640880140000|2021-12-30 16:02:20|12601.03|12601.03|12601.03|12601.03|12601.03|12601.03|12601.03|12601.03|0
1640880160000|2021-12-30 16:02:40|12601.82|12601.82|12602.48|12602.48|12602.48|12602.48|12601.63|12601.63|0
1640880180000|2021-12-30 16:03:00|12603.27|12603.27|12603.91|12603.91|12604.06|12604.06|12603.27|12603.27|0
1640880190000|2021-12-30 16:03:10|12604.37|12604.37|12604.37|12604.37|12604.37|12604.37|12604.37|12604.37|0
1640880200000|2021-12-30 16:03:20|12604.55|12604.55|12604.55|12604.55|12604.55|12604.55|12604.55|12604.55|0
1640880210000|2021-12-30 16:03:30|12604.07|12604.07|12604.07|12604.07|12604.07|12604.07|12604.07|12604.07|0
1640880230000|2021-12-30 16:03:50|12603.97|12603.97|12603.97|12603.97|12603.97|12603.97|12603.97|12603.97|0
1640880250000|2021-12-30 16:04:10|12603.78|12603.78|12603.78|12603.78|12603.78|12603.78|12603.78|12603.78|0
1640880260000|2021-12-30 16:04:20|12603.54|12603.54|12603.54|12603.54|12603.54|12603.54|12603.54|12603.54|0
1640880280000|2021-12-30 16:04:40|12603.63|12603.63|12603.73|12603.73|12603.73|12603.73|12603.63|12603.63|0
1640880290000|2021-12-30 16:04:50|12603.29|12603.29|12603.29|12603.29|12603.29|12603.29|12603.29|12603.29|0
1640880320000|2021-12-30 16:05:20|12603.53|12603.53|12603.53|12603.53|12603.53|12603.53|12603.53|12603.53|0
1640880330000|2021-12-30 16:05:30|12603.05|12603.05|12605.42|12605.42|12605.42|12605.42|12603.05|12603.05|0
1640880360000|2021-12-30 16:06:00|12605.86|12605.86|12605.07|12605.07|12605.86|12605.86|12605.07|12605.07|0
1640880450000|2021-12-30 16:07:30|12604.28|12604.28|12603.69|12603.69|12604.28|12604.28|12603.49|12603.49|0
1640880470000|2021-12-30 16:07:50|12603.23|12603.23|12603.23|12603.23|12603.23|12603.23|12603.23|12603.23|0
1640880490000|2021-12-30 16:08:10|12603.09|12603.09|12603.09|12603.09|12603.09|12603.09|12603.09|12603.09|0
1640880500000|2021-12-30 16:08:20|12602.95|12602.95|12602.95|12602.95|12602.95|12602.95|12602.95|12602.95|0
1640880510000|2021-12-30 16:08:30|12602.16|12602.16|12601.85|12601.85|12602.16|12602.16|12601.85|12601.85|0
1640880570000|2021-12-30 16:09:30|12601.7|12601.7|12601.7|12601.7|12601.7|12601.7|12601.7|12601.7|0
1640880580000|2021-12-30 16:09:40|12601.49|12601.49|12601.49|12601.49|12601.49|12601.49|12601.49|12601.49|0
1640880600000|2021-12-30 16:10:00|12600.7|12600.7|12599.82|12599.82|12600.7|12600.7|12599.82|12599.82|0
1640880610000|2021-12-30 16:10:10|12599.61|12599.61|12599.61|12599.61|12599.61|12599.61|12599.39|12599.39|0
1640880640000|2021-12-30 16:10:40|12599.11|12599.11|12597.84|12597.84|12599.11|12599.11|12597.84|12597.84|0
1640880650000|2021-12-30 16:10:50|12597.38|12597.38|12596.63|12596.63|12597.52|12597.52|12596.63|12596.63|0
1640880660000|2021-12-30 16:11:00|12595.84|12595.84|12595.84|12595.84|12595.84|12595.84|12595.84|12595.84|0
1640880680000|2021-12-30 16:11:20|12595.05|12595.05|12595.05|12595.05|12595.05|12595.05|12595.05|12595.05|0
1640880690000|2021-12-30 16:11:30|12594.31|12594.31|12593.82|12593.82|12594.31|12594.31|12593.82|12593.82|0
1640880700000|2021-12-30 16:11:40|12594.01|12594.01|12593.94|12593.94|12594.1|12594.1|12593.94|12593.94|0
1640880740000|2021-12-30 16:12:20|12593.69|12593.69|12593.69|12593.69|12593.69|12593.69|12593.69|12593.69|0
1640880760000|2021-12-30 16:12:40|12592.9|12592.9|12592.9|12592.9|12592.9|12592.9|12592.9|12592.9|0
1640880780000|2021-12-30 16:13:00|12592.85|12592.85|12592.88|12592.88|12592.88|12592.88|12592.85|12592.85|0
1640880790000|2021-12-30 16:13:10|12592.8|12592.8|12593.32|12593.32|12593.32|12593.32|12592.8|12592.8|0
1640880800000|2021-12-30 16:13:20|12593.08|12593.08|12592.84|12592.84|12593.08|12593.08|12592.84|12592.84|0
1640880810000|2021-12-30 16:13:30|12592.69|12592.69|12592.6|12592.6|12592.69|12592.69|12592.6|12592.6|0
1640880820000|2021-12-30 16:13:40|12593.39|12593.39|12592.91|12592.91|12593.39|12593.39|12592.91|12592.91|0
1640880830000|2021-12-30 16:13:50|12592.62|12592.62|12592.62|12592.62|12592.62|12592.62|12592.62|12592.62|0
1640880840000|2021-12-30 16:14:00|12592.83|12592.83|12592.93|12592.93|12592.93|12592.93|12592.83|12592.83|0
1640880850000|2021-12-30 16:14:10|12592.69|12592.69|12592.06|12592.06|12592.69|12592.69|12592.06|12592.06|0
1640880860000|2021-12-30 16:14:20|12592.03|12592.03|12592.75|12592.75|12592.75|12592.75|12592.03|12592.03|0
1640880870000|2021-12-30 16:14:30|12592.26|12592.26|12591.63|12591.63|12592.26|12592.26|12591.63|12591.63|0
1640880890000|2021-12-30 16:14:50|12591.72|12591.72|12591.72|12591.72|12591.72|12591.72|12591.72|12591.72|0
1640880910000|2021-12-30 16:15:10|12591.54|12591.54|12591.27|12591.27|12591.54|12591.54|12591.27|12591.27|0
1640880930000|2021-12-30 16:15:30|12591.73|12591.73|12591.73|12591.73|12591.73|12591.73|12591.27|12591.27|0
1640880950000|2021-12-30 16:15:50|12592.21|12592.21|12592.21|12592.21|12592.21|12592.21|12592.21|12592.21|0
1640880960000|2021-12-30 16:16:00|12591.98|12591.98|12591.98|12591.98|12591.98|12591.98|12591.98|12591.98|0
1640880970000|2021-12-30 16:16:10|12592.28|12592.28|12591.6|12591.6|12592.28|12592.28|12591.6|12591.6|0
1640880980000|2021-12-30 16:16:20|12590.71|12590.71|12590.25|12590.25|12590.71|12590.71|12590.25|12590.25|0
1640880990000|2021-12-30 16:16:30|12590.4|12590.4|12590.56|12590.56|12590.56|12590.56|12590.4|12590.4|0
1640881000000|2021-12-30 16:16:40|12590.45|12590.45|12590.45|12590.45|12590.45|12590.45|12590.45|12590.45|0
1640881020000|2021-12-30 16:17:00|12590.94|12590.94|12590.5|12590.5|12590.94|12590.94|12590.17|12590.17|0
1640881030000|2021-12-30 16:17:10|12590.17|12590.17|12590|12590|12590.31|12590.31|12589.52|12589.52|0
1640881040000|2021-12-30 16:17:20|12589.79|12589.79|12589.3|12589.3|12589.79|12589.79|12589.3|12589.3|0
1640881050000|2021-12-30 16:17:30|12589.44|12589.44|12589.13|12589.13|12589.44|12589.44|12589.13|12589.13|0
1640881060000|2021-12-30 16:17:40|12589.57|12589.57|12589.34|12589.34|12589.81|12589.81|12589.34|12589.34|0
1640881080000|2021-12-30 16:18:00|12589.18|12589.18|12588.26|12588.26|12589.18|12589.18|12588.26|12588.26|0
1640881090000|2021-12-30 16:18:10|12588.69|12588.69|12588.76|12588.76|12589.12|12589.12|12588.69|12588.69|0
1640881100000|2021-12-30 16:18:20|12588.45|12588.45|12589.06|12589.06|12589.06|12589.06|12588.45|12588.45|0
1640881110000|2021-12-30 16:18:30|12589.25|12589.25|12587.91|12587.91|12589.25|12589.25|12587.91|12587.91|0
1640881120000|2021-12-30 16:18:40|12588.21|12588.21|12587.6|12587.6|12588.65|12588.65|12587.39|12587.39|0
1640881130000|2021-12-30 16:18:50|12588.03|12588.03|12588.03|12588.03|12588.03|12588.03|12588.03|12588.03|0
1640881140000|2021-12-30 16:19:00|12587.72|12587.72|12587.42|12587.42|12587.72|12587.72|12587.42|12587.42|0
1640881150000|2021-12-30 16:19:10|12587.33|12587.33|12586.62|12586.62|12587.33|12587.33|12586.62|12586.62|0
1640881160000|2021-12-30 16:19:20|12586.3|12586.3|12585.68|12585.68|12586.54|12586.54|12585.68|12585.68|0
1640881170000|2021-12-30 16:19:30|12585.31|12585.31|12585.11|12585.11|12585.31|12585.31|12585.11|12585.11|0
1640881180000|2021-12-30 16:19:40|12584.67|12584.67|12584.67|12584.67|12584.67|12584.67|12584.67|12584.67|0
1640881190000|2021-12-30 16:19:50|12584.52|12584.52|12584.21|12584.21|12584.52|12584.52|12584.21|12584.21|0
1640881200000|2021-12-30 16:20:00|12584.52|12584.52|12585.8|12585.8|12585.96|12585.96|12584.06|12584.06|0
1640881210000|2021-12-30 16:20:10|12586.25|12586.25|12586.15|12586.15|12586.25|12586.25|12586.15|12586.15|0
1640881220000|2021-12-30 16:20:20|12586.02|12586.02|12586.02|12586.02|12586.02|12586.02|12586.02|12586.02|0
1640881240000|2021-12-30 16:20:40|12586.48|12586.48|12586.48|12586.48|12586.48|12586.48|12586.48|12586.48|0
1640881250000|2021-12-30 16:20:50|12586.45|12586.45|12586.45|12586.45|12586.45|12586.45|12586.45|12586.45|0
1640881260000|2021-12-30 16:21:00|12585.66|12585.66|12585.06|12585.06|12585.73|12585.73|12585.06|12585.06|0
1640881270000|2021-12-30 16:21:10|12585.27|12585.27|12585.12|12585.12|12585.27|12585.27|12585.12|12585.12|0
1640881280000|2021-12-30 16:21:20|12585.27|12585.27|12585.27|12585.27|12585.27|12585.27|12585.27|12585.27|0
1640881290000|2021-12-30 16:21:30|12584.48|12584.48|12584.49|12584.49|12584.49|12584.49|12584.32|12584.32|0
1640881300000|2021-12-30 16:21:40|12584.84|12584.84|12584.97|12584.97|12585.2|12585.2|12584.84|12584.84|0
1640881310000|2021-12-30 16:21:50|12584.54|12584.54|12584.98|12584.98|12584.98|12584.98|12584.54|12584.54|0
1640881320000|2021-12-30 16:22:00|12585.09|12585.09|12584.63|12584.63|12585.09|12585.09|12584.63|12584.63|0
1640881330000|2021-12-30 16:22:10|12582.17|12582.17|12582.17|12582.17|12582.17|12582.17|12582.17|12582.17|0
1640881340000|2021-12-30 16:22:20|12581.93|12581.93|12581.59|12581.59|12581.93|12581.93|12581.26|12581.26|0
1640881350000|2021-12-30 16:22:30|12582.04|12582.04|12581.74|12581.74|12582.04|12582.04|12581.74|12581.74|0
1640881360000|2021-12-30 16:22:40|12581.3|12581.3|12581.3|12581.3|12581.3|12581.3|12581.3|12581.3|0
1640881370000|2021-12-30 16:22:50|12581.16|12581.16|12580.15|12580.15|12581.16|12581.16|12580.15|12580.15|0
1640881380000|2021-12-30 16:23:00|12580.02|12580.02|12579.92|12579.92|12580.02|12580.02|12579.53|12579.53|0
1640881390000|2021-12-30 16:23:10|12580.36|12580.36|12580.49|12580.49|12580.49|12580.49|12580.36|12580.36|0
1640881400000|2021-12-30 16:23:20|12580.24|12580.24|12580.18|12580.18|12580.24|12580.24|12579.79|12579.79|0
1640881410000|2021-12-30 16:23:30|12580.25|12580.25|12580.78|12580.78|12581.58|12581.58|12580.25|12580.25|0
1640881420000|2021-12-30 16:23:40|12581.08|12581.08|12581.28|12581.28|12581.28|12581.28|12581.08|12581.08|0
1640881430000|2021-12-30 16:23:50|12580.96|12580.96|12580.96|12580.96|12580.96|12580.96|12580.96|12580.96|0
1640881440000|2021-12-30 16:24:00|12580.72|12580.72|12578.92|12578.92|12580.72|12580.72|12578.47|12578.47|0
1640881450000|2021-12-30 16:24:10|12578.73|12578.73|12578.24|12578.24|12578.73|12578.73|12578.16|12578.16|0
1640881460000|2021-12-30 16:24:20|12578.32|12578.32|12578.17|12578.17|12578.4|12578.4|12578.17|12578.17|0
1640881470000|2021-12-30 16:24:30|12577.99|12577.99|12578.62|12578.62|12578.62|12578.62|12577.99|12577.99|0
1640881480000|2021-12-30 16:24:40|12578.19|12578.19|12578.19|12578.19|12578.19|12578.19|12578.19|12578.19|0
1640881490000|2021-12-30 16:24:50|12578|12578|12578.18|12578.18|12578.18|12578.18|12578|12578|0
1640881500000|2021-12-30 16:25:00|12578.54|12578.54|12577.51|12577.51|12578.54|12578.54|12577.51|12577.51|0
1640881510000|2021-12-30 16:25:10|12577.42|12577.42|12576.31|12576.31|12577.42|12577.42|12576.31|12576.31|0
1640881520000|2021-12-30 16:25:20|12576.54|12576.54|12576.82|12576.82|12577.79|12577.79|12576.54|12576.54|0
1640881530000|2021-12-30 16:25:30|12577.13|12577.13|12576.94|12576.94|12577.13|12577.13|12576.57|12576.57|0
1640881540000|2021-12-30 16:25:40|12576.86|12576.86|12578.49|12578.49|12578.92|12578.92|12576.86|12576.86|0
1640881550000|2021-12-30 16:25:50|12579.52|12579.52|12579.44|12579.44|12579.95|12579.95|12579.44|12579.44|0
1640881570000|2021-12-30 16:26:10|12581.02|12581.02|12581.18|12581.18|12581.18|12581.18|12580.94|12580.94|0
1640881580000|2021-12-30 16:26:20|12581.54|12581.54|12581.08|12581.08|12581.87|12581.87|12581.08|12581.08|0
1640881590000|2021-12-30 16:26:30|12580.59|12580.59|12580.59|12580.59|12580.59|12580.59|12580.59|12580.59|0
1640881600000|2021-12-30 16:26:40|12580.28|12580.28|12580.28|12580.28|12580.28|12580.28|12580.28|12580.28|0
1640881610000|2021-12-30 16:26:50|12580.46|12580.46|12580.68|12580.68|12580.68|12580.68|12580.27|12580.27|0
1640881620000|2021-12-30 16:27:00|12581.11|12581.11|12581.28|12581.28|12581.77|12581.77|12581.11|12581.11|0
1640881630000|2021-12-30 16:27:10|12581.04|12581.04|12581.19|12581.19|12581.19|12581.19|12581.04|12581.04|0
1640881640000|2021-12-30 16:27:20|12581.14|12581.14|12580.61|12580.61|12581.14|12581.14|12580.61|12580.61|0
1640881660000|2021-12-30 16:27:40|12580.37|12580.37|12582.57|12582.57|12582.57|12582.57|12580.37|12580.37|0
1640881670000|2021-12-30 16:27:50|12582.21|12582.21|12582.21|12582.21|12582.21|12582.21|12582.21|12582.21|0
1640881680000|2021-12-30 16:28:00|12583.1|12583.1|12582.5|12582.5|12583.1|12583.1|12582.5|12582.5|0
1640881690000|2021-12-30 16:28:10|12582.36|12582.36|12582.36|12582.36|12582.36|12582.36|12582.36|12582.36|0
1640881700000|2021-12-30 16:28:20|12582.08|12582.08|12582.08|12582.08|12582.08|12582.08|12582.08|12582.08|0
1640881710000|2021-12-30 16:28:30|12581.7|12581.7|12582.72|12582.72|12582.72|12582.72|12581.7|12581.7|0
1640881720000|2021-12-30 16:28:40|12582.81|12582.81|12582.81|12582.81|12582.81|12582.81|12582.81|12582.81|0
1640881730000|2021-12-30 16:28:50|12582.02|12582.02|12580.22|12580.22|12582.02|12582.02|12580.22|12580.22|0
1640881740000|2021-12-30 16:29:00|12580.43|12580.43|12578.66|12578.66|12580.55|12580.55|12578.66|12578.66|0
1640881750000|2021-12-30 16:29:10|12578.51|12578.51|12578.83|12578.83|12578.83|12578.83|12578.51|12578.51|0
1640881760000|2021-12-30 16:29:20|12576.37|12576.37|12575.45|12575.45|12576.37|12576.37|12575.45|12575.45|0
1640881770000|2021-12-30 16:29:30|12575.15|12575.15|12574.69|12574.69|12576.12|12576.12|12574.69|12574.69|0
1640881780000|2021-12-30 16:29:40|12574.64|12574.64|12575.45|12575.45|12577.17|12577.17|12574.64|12574.64|0
1640881790000|2021-12-30 16:29:50|12575.01|12575.01|12573.3|12573.3|12575.03|12575.03|12573.3|12573.3|0
1640938500000|2021-12-31 08:15:00|12546.4|12546.4|12547.89|12547.89|12547.89|12547.89|12546.4|12546.4|0
1640938510000|2021-12-31 08:15:10|12548.52|12548.52|12547.39|12547.39|12548.52|12548.52|12547.39|12547.39|0
1640938560000|2021-12-31 08:16:00|12547.15|12547.15|12546.72|12546.72|12547.15|12547.15|12546.72|12546.72|0
1640938570000|2021-12-31 08:16:10|12547.2|12547.2|12547.2|12547.2|12547.2|12547.2|12547.2|12547.2|0
1640938590000|2021-12-31 08:16:30|12546.75|12546.75|12547.46|12547.46|12547.46|12547.46|12546.75|12546.75|0
1640938600000|2021-12-31 08:16:40|12548.67|12548.67|12548.91|12548.91|12548.91|12548.91|12548.67|12548.67|0
1640938610000|2021-12-31 08:16:50|12548.26|12548.26|12548.26|12548.26|12548.26|12548.26|12548.26|12548.26|0
1640938640000|2021-12-31 08:17:20|12548.57|12548.57|12548.57|12548.57|12548.57|12548.57|12548.57|12548.57|0
1640938650000|2021-12-31 08:17:30|12549.51|12549.51|12549.51|12549.51|12549.51|12549.51|12549.51|12549.51|0
1640938710000|2021-12-31 08:18:30|12548.97|12548.97|12548.75|12548.75|12548.97|12548.97|12548.75|12548.75|0
1640938720000|2021-12-31 08:18:40|12548.65|12548.65|12548.65|12548.65|12548.65|12548.65|12548.65|12548.65|0
1640938750000|2021-12-31 08:19:10|12549.09|12549.09|12549.09|12549.09|12549.09|12549.09|12549.09|12549.09|0
1640938780000|2021-12-31 08:19:40|12549.2|12549.2|12549.2|12549.2|12549.2|12549.2|12549.2|12549.2|0
1640938790000|2021-12-31 08:19:50|12548.88|12548.88|12548.8|12548.8|12548.88|12548.88|12548.45|12548.45|0
1640938800000|2021-12-31 08:20:00|12548.57|12548.57|12549.43|12549.43|12549.43|12549.43|12548.57|12548.57|0
1640938820000|2021-12-31 08:20:20|12549.98|12549.98|12549.98|12549.98|12549.98|12549.98|12549.98|12549.98|0
1640938860000|2021-12-31 08:21:00|12549.76|12549.76|12549.76|12549.76|12549.76|12549.76|12549.76|12549.76|0
1640938880000|2021-12-31 08:21:20|12548.97|12548.97|12548.97|12548.97|12548.97|12548.97|12548.97|12548.97|0
1640938940000|2021-12-31 08:22:20|12549.41|12549.41|12549.41|12549.41|12549.41|12549.41|12549.41|12549.41|0
1640938970000|2021-12-31 08:22:50|12551.17|12551.17|12551.61|12551.61|12551.61|12551.61|12551.17|12551.17|0
1640939000000|2021-12-31 08:23:20|12551.2|12551.2|12550.5|12550.5|12551.75|12551.75|12550.5|12550.5|0
1640939010000|2021-12-31 08:23:30|12550.81|12550.81|12550.5|12550.5|12550.81|12550.81|12550.5|12550.5|0
1640939030000|2021-12-31 08:23:50|12549.63|12549.63|12550.5|12550.5|12550.5|12550.5|12549.63|12549.63|0
1640939060000|2021-12-31 08:24:20|12549.07|12549.07|12549.07|12549.07|12549.07|12549.07|12549.07|12549.07|0
1640939080000|2021-12-31 08:24:40|12546.89|12546.89|12546.44|12546.44|12546.89|12546.89|12546.44|12546.44|0
1640939090000|2021-12-31 08:24:50|12549.64|12549.64|12551.22|12551.22|12551.22|12551.22|12549.64|12549.64|0
1640939100000|2021-12-31 08:25:00|12552.14|12552.14|12553.06|12553.06|12553.06|12553.06|12552.14|12552.14|0
1640939110000|2021-12-31 08:25:10|12553.36|12553.36|12553.36|12553.36|12553.36|12553.36|12553.36|12553.36|0
1640939220000|2021-12-31 08:27:00|12553.73|12553.73|12553.73|12553.73|12553.73|12553.73|12553.73|12553.73|0
1640939230000|2021-12-31 08:27:10|12554.04|12554.04|12554.64|12554.64|12554.64|12554.64|12554.04|12554.04|0
1640939280000|2021-12-31 08:28:00|12554.8|12554.8|12554.8|12554.8|12554.8|12554.8|12554.8|12554.8|0
1640939300000|2021-12-31 08:28:20|12554.91|12554.91|12554.91|12554.91|12554.91|12554.91|12554.91|12554.91|0
1640939310000|2021-12-31 08:28:30|12555.37|12555.37|12554.42|12554.42|12555.37|12555.37|12554.42|12554.42|0
1640939320000|2021-12-31 08:28:40|12554.09|12554.09|12554.39|12554.39|12554.39|12554.39|12554.09|12554.09|0
1640939340000|2021-12-31 08:29:00|12554.09|12554.09|12554.46|12554.46|12554.46|12554.46|12554.09|12554.09|0
1640939350000|2021-12-31 08:29:10|12554.15|12554.15|12554.15|12554.15|12554.15|12554.15|12554.15|12554.15|0
1640939380000|2021-12-31 08:29:40|12551.78|12551.78|12551.94|12551.94|12551.94|12551.94|12551.78|12551.78|0
1640939390000|2021-12-31 08:29:50|12551.7|12551.7|12551.7|12551.7|12551.7|12551.7|12551.7|12551.7|0
1640939430000|2021-12-31 08:30:30|12552.56|12552.56|12552.56|12552.56|12552.56|12552.56|12552.56|12552.56|0
1640939480000|2021-12-31 08:31:20|12551.36|12551.36|12550.73|12550.73|12551.36|12551.36|12550.73|12550.73|0
1640939520000|2021-12-31 08:32:00|12550.3|12550.3|12550.3|12550.3|12550.3|12550.3|12550.3|12550.3|0
1640939540000|2021-12-31 08:32:20|12549.53|12549.53|12549.53|12549.53|12549.53|12549.53|12549.53|12549.53|0
1640939550000|2021-12-31 08:32:30|12549.83|12549.83|12549.83|12549.83|12549.83|12549.83|12549.83|12549.83|0
1640939590000|2021-12-31 08:33:10|12551.41|12551.41|12551.41|12551.41|12551.41|12551.41|12551.41|12551.41|0
1640939600000|2021-12-31 08:33:20|12551.82|12551.82|12551.82|12551.82|12551.82|12551.82|12551.82|12551.82|0
1640939620000|2021-12-31 08:33:40|12551.39|12551.39|12551.39|12551.39|12551.39|12551.39|12551.39|12551.39|0
1640939630000|2021-12-31 08:33:50|12552.18|12552.18|12552.18|12552.18|12552.18|12552.18|12552.18|12552.18|0
1640939710000|2021-12-31 08:35:10|12553.5|12553.5|12553.5|12553.5|12553.5|12553.5|12553.5|12553.5|0
1640939770000|2021-12-31 08:36:10|12554.15|12554.15|12554.15|12554.15|12554.15|12554.15|12554.15|12554.15|0
1640939820000|2021-12-31 08:37:00|12554.45|12554.45|12554.45|12554.45|12554.45|12554.45|12554.45|12554.45|0
1640939850000|2021-12-31 08:37:30|12554.6|12554.6|12554.6|12554.6|12554.6|12554.6|12554.6|12554.6|0
1640939930000|2021-12-31 08:38:50|12554.44|12554.44|12554.44|12554.44|12554.44|12554.44|12554.44|12554.44|0
1640940060000|2021-12-31 08:41:00|12554.21|12554.21|12554.36|12554.36|12554.36|12554.36|12554.21|12554.21|0
1640940080000|2021-12-31 08:41:20|12554.09|12554.09|12554.09|12554.09|12554.09|12554.09|12554.09|12554.09|0
1640940120000|2021-12-31 08:42:00|12553.78|12553.78|12554.09|12554.09|12554.09|12554.09|12553.78|12553.78|0
1640940140000|2021-12-31 08:42:20|12554.39|12554.39|12554.39|12554.39|12554.39|12554.39|12554.39|12554.39|0
1640940200000|2021-12-31 08:43:20|12553.66|12553.66|12554.03|12554.03|12554.03|12554.03|12553.66|12553.66|0
1640940230000|2021-12-31 08:43:50|12554.51|12554.51|12554.51|12554.51|12554.51|12554.51|12554.51|12554.51|0
1640940300000|2021-12-31 08:45:00|12554.42|12554.42|12554.42|12554.42|12554.42|12554.42|12554.42|12554.42|0
1640940340000|2021-12-31 08:45:40|12554.15|12554.15|12554.15|12554.15|12554.15|12554.15|12554.15|12554.15|0
1640940380000|2021-12-31 08:46:20|12554.56|12554.56|12554.56|12554.56|12554.56|12554.56|12554.56|12554.56|0
1640940410000|2021-12-31 08:46:50|12553.68|12553.68|12553.25|12553.25|12553.68|12553.68|12553.25|12553.25|0
1640940420000|2021-12-31 08:47:00|12552.82|12552.82|12552.82|12552.82|12552.82|12552.82|12552.82|12552.82|0
1640940430000|2021-12-31 08:47:10|12552.17|12552.17|12552.17|12552.17|12552.17|12552.17|12552.17|12552.17|0
1640940450000|2021-12-31 08:47:30|12552.6|12552.6|12552.68|12552.68|12552.68|12552.68|12552.6|12552.6|0
1640940560000|2021-12-31 08:49:20|12553.75|12553.75|12554.46|12554.46|12554.46|12554.46|12553.75|12553.75|0
1640940620000|2021-12-31 08:50:20|12554.89|12554.89|12556.4|12556.4|12556.4|12556.4|12554.89|12554.89|0
1640940660000|2021-12-31 08:51:00|12557.89|12557.89|12558.12|12558.12|12558.12|12558.12|12557.89|12557.89|0
1640940680000|2021-12-31 08:51:20|12558.36|12558.36|12558.36|12558.36|12558.36|12558.36|12558.36|12558.36|0
1640940690000|2021-12-31 08:51:30|12556.64|12556.64|12556.64|12556.64|12556.64|12556.64|12556.64|12556.64|0
1640940700000|2021-12-31 08:51:40|12558.02|12558.02|12558.02|12558.02|12558.02|12558.02|12558.02|12558.02|0
1640940750000|2021-12-31 08:52:30|12557.83|12557.83|12557.65|12557.65|12557.83|12557.83|12557.65|12557.65|0
1640940780000|2021-12-31 08:53:00|12558.09|12558.09|12558.09|12558.09|12558.09|12558.09|12558.09|12558.09|0
1640940790000|2021-12-31 08:53:10|12558.36|12558.36|12558.36|12558.36|12558.36|12558.36|12558.36|12558.36|0
1640940800000|2021-12-31 08:53:20|12558.5|12558.5|12558.36|12558.36|12558.5|12558.5|12558.36|12558.36|0
1640940810000|2021-12-31 08:53:30|12558.51|12558.51|12558.51|12558.51|12558.51|12558.51|12558.51|12558.51|0
1640940890000|2021-12-31 08:54:50|12559.58|12559.58|12559.58|12559.58|12559.58|12559.58|12559.58|12559.58|0
1640940900000|2021-12-31 08:55:00|12561.15|12561.15|12561.15|12561.15|12561.15|12561.15|12561.15|12561.15|0
1640940960000|2021-12-31 08:56:00|12560.84|12560.84|12561.44|12561.44|12561.44|12561.44|12560.84|12560.84|0
1640940970000|2021-12-31 08:56:10|12561.74|12561.74|12562.17|12562.17|12562.17|12562.17|12561.74|12561.74|0
1640940980000|2021-12-31 08:56:20|12562.74|12562.74|12562.74|12562.74|12562.74|12562.74|12562.74|12562.74|0
1640940990000|2021-12-31 08:56:30|12563.24|12563.24|12564.18|12564.18|12564.18|12564.18|12563.24|12563.24|0
1640941010000|2021-12-31 08:56:50|12564.89|12564.89|12564.18|12564.18|12564.89|12564.89|12564.18|12564.18|0
1640941030000|2021-12-31 08:57:10|12563.74|12563.74|12563.74|12563.74|12563.74|12563.74|12563.74|12563.74|0
1640941040000|2021-12-31 08:57:20|12563.88|12563.88|12563.88|12563.88|12563.88|12563.88|12563.88|12563.88|0
1640941050000|2021-12-31 08:57:30|12564.24|12564.24|12564.24|12564.24|12564.24|12564.24|12564.24|12564.24|0
1640941090000|2021-12-31 08:58:10|12563.8|12563.8|12563.8|12563.8|12563.8|12563.8|12563.8|12563.8|0
1640941130000|2021-12-31 08:58:50|12564.06|12564.06|12563.38|12563.38|12564.06|12564.06|12563.38|12563.38|0
1640941140000|2021-12-31 08:59:00|12563.15|12563.15|12563.38|12563.38|12563.61|12563.61|12563.15|12563.15|0
1640941150000|2021-12-31 08:59:10|12563.61|12563.61|12563.83|12563.83|12563.83|12563.83|12563.61|12563.61|0
1640941160000|2021-12-31 08:59:20|12564.25|12564.25|12564.25|12564.25|12564.25|12564.25|12564.25|12564.25|0
1640941180000|2021-12-31 08:59:40|12564.43|12564.43|12564.43|12564.43|12564.43|12564.43|12564.43|12564.43|0
1640941200000|2021-12-31 09:00:00|12563.8|12563.8|12563.8|12563.8|12563.8|12563.8|12563.8|12563.8|0
1640941210000|2021-12-31 09:00:10|12562.92|12562.92|12563.21|12563.21|12563.21|12563.21|12562.92|12562.92|0
1640941220000|2021-12-31 09:00:20|12563.32|12563.32|12563.32|12563.32|12563.32|12563.32|12563.32|12563.32|0
1640941240000|2021-12-31 09:00:40|12563.59|12563.59|12563.59|12563.59|12563.59|12563.59|12563.59|12563.59|0
1640941250000|2021-12-31 09:00:50|12563.45|12563.45|12563.45|12563.45|12563.45|12563.45|12563.45|12563.45|0
1640941270000|2021-12-31 09:01:10|12563.09|12563.09|12562.73|12562.73|12563.09|12563.09|12562.73|12562.73|0
1640941280000|2021-12-31 09:01:20|12561.91|12561.91|12561.91|12561.91|12561.91|12561.91|12561.91|12561.91|0
1640941310000|2021-12-31 09:01:50|12562.14|12562.14|12562.14|12562.14|12562.14|12562.14|12562.14|12562.14|0
1640941320000|2021-12-31 09:02:00|12562.6|12562.6|12562.57|12562.57|12563.28|12563.28|12562.57|12562.57|0
1640941380000|2021-12-31 09:03:00|12563.21|12563.21|12563.43|12563.43|12563.43|12563.43|12563.21|12563.21|0
1640941400000|2021-12-31 09:03:20|12563.61|12563.61|12563.61|12563.61|12563.61|12563.61|12563.61|12563.61|0
1640941420000|2021-12-31 09:03:40|12564.04|12564.04|12564.04|12564.04|12564.04|12564.04|12564.04|12564.04|0
1640941460000|2021-12-31 09:04:20|12564.23|12564.23|12564.23|12564.23|12564.23|12564.23|12564.23|12564.23|0
1640941480000|2021-12-31 09:04:40|12564.53|12564.53|12564.53|12564.53|12564.53|12564.53|12564.53|12564.53|0
1640941510000|2021-12-31 09:05:10|12564.99|12564.99|12564.99|12564.99|12565.12|12565.12|12564.99|12564.99|0
1640941530000|2021-12-31 09:05:30|12564.78|12564.78|12564.78|12564.78|12564.78|12564.78|12564.78|12564.78|0
1640941650000|2021-12-31 09:07:30|12565.41|12565.41|12565.41|12565.41|12565.41|12565.41|12565.41|12565.41|0
1640941670000|2021-12-31 09:07:50|12565.69|12565.69|12565.69|12565.69|12565.69|12565.69|12565.69|12565.69|0
1640941720000|2021-12-31 09:08:40|12567.46|12567.46|12567.46|12567.46|12567.46|12567.46|12567.46|12567.46|0
1640941760000|2021-12-31 09:09:20|12566.85|12566.85|12566.85|12566.85|12566.85|12566.85|12566.85|12566.85|0
1640941770000|2021-12-31 09:09:30|12567|12567|12567|12567|12567|12567|12567|12567|0
1640941800000|2021-12-31 09:10:00|12566.82|12566.82|12566.82|12566.82|12566.82|12566.82|12566.82|12566.82|0
1640941900000|2021-12-31 09:11:40|12566.48|12566.48|12566.48|12566.48|12566.48|12566.48|12566.48|12566.48|0
1640941940000|2021-12-31 09:12:20|12566.62|12566.62|12566.62|12566.62|12566.62|12566.62|12566.62|12566.62|0
1640941950000|2021-12-31 09:12:30|12566.43|12566.43|12566.43|12566.43|12566.43|12566.43|12566.43|12566.43|0
1640941990000|2021-12-31 09:13:10|12566.54|12566.54|12566.54|12566.54|12566.54|12566.54|12566.54|12566.54|0
1640942020000|2021-12-31 09:13:40|12566.86|12566.86|12566.86|12566.86|12566.86|12566.86|12566.86|12566.86|0
1640942030000|2021-12-31 09:13:50|12566.94|12566.94|12565.7|12565.7|12566.94|12566.94|12565.33|12565.33|0
1640942040000|2021-12-31 09:14:00|12566.18|12566.18|12566.42|12566.42|12566.42|12566.42|12566.18|12566.18|0
1640942060000|2021-12-31 09:14:20|12566.83|12566.83|12566.83|12566.83|12566.83|12566.83|12566.83|12566.83|0
1640942070000|2021-12-31 09:14:30|12567.57|12567.57|12567.21|12567.21|12567.57|12567.57|12567.13|12567.13|0
1640942090000|2021-12-31 09:14:50|12567.39|12567.39|12567.39|12567.39|12567.39|12567.39|12567.39|12567.39|0
1640942170000|2021-12-31 09:16:10|12567.12|12567.12|12566.85|12566.85|12567.12|12567.12|12566.85|12566.85|0
1640942180000|2021-12-31 09:16:20|12566.58|12566.58|12566.58|12566.58|12566.58|12566.58|12566.58|12566.58|0
1640942200000|2021-12-31 09:16:40|12567.37|12567.37|12568.82|12568.82|12568.82|12568.82|12567.37|12567.37|0
1640942220000|2021-12-31 09:17:00|12569.5|12569.5|12569.5|12569.5|12569.5|12569.5|12569.5|12569.5|0
1640942270000|2021-12-31 09:17:50|12569.28|12569.28|12569.6|12569.6|12569.6|12569.6|12569.28|12569.28|0
1640942280000|2021-12-31 09:18:00|12569.94|12569.94|12569.94|12569.94|12569.94|12569.94|12569.94|12569.94|0
1640942310000|2021-12-31 09:18:30|12570.14|12570.14|12570.14|12570.14|12570.14|12570.14|12570.14|12570.14|0
1640942320000|2021-12-31 09:18:40|12570.09|12570.09|12570.09|12570.09|12570.09|12570.09|12570.09|12570.09|0
1640942330000|2021-12-31 09:18:50|12570.01|12570.01|12570.09|12570.09|12570.09|12570.09|12570.01|12570.01|0
1640942340000|2021-12-31 09:19:00|12569.64|12569.64|12570.09|12570.09|12570.09|12570.09|12569.64|12569.64|0
1640942370000|2021-12-31 09:19:30|12569.76|12569.76|12569.76|12569.76|12569.76|12569.76|12569.76|12569.76|0
1640942380000|2021-12-31 09:19:40|12569.33|12569.33|12569.33|12569.33|12569.33|12569.33|12569.33|12569.33|0
1640942400000|2021-12-31 09:20:00|12569.56|12569.56|12569.94|12569.94|12569.94|12569.94|12569.56|12569.56|0
1640942470000|2021-12-31 09:21:10|12569.47|12569.47|12569.47|12569.47|12569.47|12569.47|12569.47|12569.47|0
1640942490000|2021-12-31 09:21:30|12569.32|12569.32|12569.32|12569.32|12569.32|12569.32|12569.32|12569.32|0
1640942500000|2021-12-31 09:21:40|12569.17|12569.17|12569.17|12569.17|12569.17|12569.17|12569.17|12569.17|0
1640942520000|2021-12-31 09:22:00|12569.4|12569.4|12569.4|12569.4|12569.4|12569.4|12569.4|12569.4|0
1640942560000|2021-12-31 09:22:40|12569.56|12569.56|12569.56|12569.56|12569.56|12569.56|12569.56|12569.56|0
1640942570000|2021-12-31 09:22:50|12569.67|12569.67|12569.56|12569.56|12569.67|12569.67|12569.56|12569.56|0
1640942580000|2021-12-31 09:23:00|12569.41|12569.41|12569.41|12569.41|12569.41|12569.41|12569.41|12569.41|0
1640942610000|2021-12-31 09:23:30|12568.93|12568.93|12568.93|12568.93|12568.93|12568.93|12568.93|12568.93|0
1640942680000|2021-12-31 09:24:40|12569.39|12569.39|12569.39|12569.39|12569.39|12569.39|12569.39|12569.39|0
1640942750000|2021-12-31 09:25:50|12569.88|12569.88|12569.88|12569.88|12569.88|12569.88|12569.88|12569.88|0
1640942760000|2021-12-31 09:26:00|12570.2|12570.2|12570.2|12570.2|12570.2|12570.2|12570.2|12570.2|0
1640942780000|2021-12-31 09:26:20|12569.32|12569.32|12569.38|12569.38|12569.38|12569.38|12569.32|12569.32|0
1640942800000|2021-12-31 09:26:40|12569.06|12569.06|12569.38|12569.38|12569.38|12569.38|12569.06|12569.06|0
1640942830000|2021-12-31 09:27:10|12569.56|12569.56|12568.91|12568.91|12569.65|12569.65|12568.91|12568.91|0
1640942860000|2021-12-31 09:27:40|12568.58|12568.58|12568.58|12568.58|12568.58|12568.58|12568.58|12568.58|0
1640942940000|2021-12-31 09:29:00|12569.04|12569.04|12567.78|12567.78|12569.04|12569.04|12567.47|12567.47|0
1640942950000|2021-12-31 09:29:10|12568.25|12568.25|12568.25|12568.25|12568.25|12568.25|12568.25|12568.25|0
1640942960000|2021-12-31 09:29:20|12569.22|12569.22|12569.43|12569.43|12569.43|12569.43|12569.22|12569.22|0
1640942970000|2021-12-31 09:29:30|12569.57|12569.57|12570.59|12570.59|12570.59|12570.59|12569.57|12569.57|0
1640942980000|2021-12-31 09:29:40|12570.8|12570.8|12570.8|12570.8|12570.8|12570.8|12570.8|12570.8|0
1640942990000|2021-12-31 09:29:50|12570.59|12570.59|12571|12571|12571|12571|12570.59|12570.59|0
1640943010000|2021-12-31 09:30:10|12571.13|12571.13|12571.45|12571.45|12571.45|12571.45|12571.13|12571.13|0
1640943090000|2021-12-31 09:31:30|12570.99|12570.99|12572.37|12572.37|12572.37|12572.37|12570.99|12570.99|0
1640943110000|2021-12-31 09:31:50|12572.78|12572.78|12572.78|12572.78|12572.78|12572.78|12572.78|12572.78|0
1640943140000|2021-12-31 09:32:20|12572.64|12572.64|12572.64|12572.64|12572.64|12572.64|12572.64|12572.64|0
1640943150000|2021-12-31 09:32:30|12572.02|12572.02|12572.02|12572.02|12572.02|12572.02|12572.02|12572.02|0
1640943160000|2021-12-31 09:32:40|12570.59|12570.59|12570.18|12570.18|12570.59|12570.59|12570.18|12570.18|0
1640943210000|2021-12-31 09:33:30|12568.93|12568.93|12568.47|12568.47|12568.93|12568.93|12568.47|12568.47|0
1640943220000|2021-12-31 09:33:40|12568.9|12568.9|12568.9|12568.9|12568.9|12568.9|12568.9|12568.9|0
1640943280000|2021-12-31 09:34:40|12570.74|12570.74|12570.74|12570.74|12570.74|12570.74|12570.74|12570.74|0
1640943310000|2021-12-31 09:35:10|12570.84|12570.84|12570.93|12570.93|12571.02|12571.02|12570.74|12570.74|0
1640943330000|2021-12-31 09:35:30|12571.36|12571.36|12571.36|12571.36|12571.36|12571.36|12571.36|12571.36|0
1640943390000|2021-12-31 09:36:30|12571.8|12571.8|12571.8|12571.8|12571.8|12571.8|12571.8|12571.8|0
1640943430000|2021-12-31 09:37:10|12572.23|12572.23|12572.23|12572.23|12572.23|12572.23|12572.23|12572.23|0
1640943460000|2021-12-31 09:37:40|12571.93|12571.93|12571.93|12571.93|12571.93|12571.93|12571.93|12571.93|0
1640943470000|2021-12-31 09:37:50|12571.48|12571.48|12571.48|12571.48|12571.48|12571.48|12571.48|12571.48|0
1640943500000|2021-12-31 09:38:20|12571.32|12571.32|12571.32|12571.32|12571.32|12571.32|12571.32|12571.32|0
1640943510000|2021-12-31 09:38:30|12571.24|12571.24|12571.24|12571.24|12571.24|12571.24|12571.24|12571.24|0
1640943520000|2021-12-31 09:38:40|12571.96|12571.96|12572.21|12572.21|12572.21|12572.21|12571.96|12571.96|0
1640943540000|2021-12-31 09:39:00|12571.97|12571.97|12571.97|12571.97|12571.97|12571.97|12571.97|12571.97|0
1640943560000|2021-12-31 09:39:20|12571.89|12571.89|12571.89|12571.89|12571.89|12571.89|12571.89|12571.89|0
1640943580000|2021-12-31 09:39:40|12572.61|12572.61|12572.51|12572.51|12572.61|12572.61|12572.51|12572.51|0
1640943600000|2021-12-31 09:40:00|12572.27|12572.27|12571.99|12571.99|12572.27|12572.27|12571.99|12571.99|0
1640943610000|2021-12-31 09:40:10|12571.71|12571.71|12571.39|12571.39|12571.71|12571.71|12571.39|12571.39|0
1640943620000|2021-12-31 09:40:20|12571.32|12571.32|12571.13|12571.13|12571.32|12571.32|12571.13|12571.13|0
1640943630000|2021-12-31 09:40:30|12570.67|12570.67|12570.67|12570.67|12570.67|12570.67|12570.67|12570.67|0
1640943650000|2021-12-31 09:40:50|12570.04|12570.04|12570.35|12570.35|12570.35|12570.35|12570.04|12570.04|0
1640943660000|2021-12-31 09:41:00|12570.3|12570.3|12570.43|12570.43|12570.66|12570.66|12570.3|12570.3|0
1640943690000|2021-12-31 09:41:30|12570.68|12570.68|12570.77|12570.77|12570.77|12570.77|12570.46|12570.46|0
1640943710000|2021-12-31 09:41:50|12571.4|12571.4|12572.03|12572.03|12572.03|12572.03|12571.4|12571.4|0
1640943730000|2021-12-31 09:42:10|12572.53|12572.53|12572.53|12572.53|12572.53|12572.53|12572.53|12572.53|0
1640943740000|2021-12-31 09:42:20|12572.42|12572.42|12572.42|12572.42|12572.42|12572.42|12572.42|12572.42|0
1640943770000|2021-12-31 09:42:50|12572.84|12572.84|12572.84|12572.84|12572.84|12572.84|12572.84|12572.84|0
1640943810000|2021-12-31 09:43:30|12573.17|12573.17|12573.17|12573.17|12573.17|12573.17|12573.17|12573.17|0
1640943830000|2021-12-31 09:43:50|12573.32|12573.32|12573.32|12573.32|12573.32|12573.32|12573.32|12573.32|0
1640943840000|2021-12-31 09:44:00|12573.79|12573.79|12573.55|12573.55|12573.79|12573.79|12573.55|12573.55|0
1640943850000|2021-12-31 09:44:10|12573.65|12573.65|12573.65|12573.65|12573.65|12573.65|12573.65|12573.65|0
1640943870000|2021-12-31 09:44:30|12573.74|12573.74|12574.25|12574.25|12574.25|12574.25|12573.74|12573.74|0
1640943880000|2021-12-31 09:44:40|12573.81|12573.81|12573.81|12573.81|12573.81|12573.81|12573.81|12573.81|0
1640943940000|2021-12-31 09:45:40|12574.52|12574.52|12574.52|12574.52|12574.52|12574.52|12574.52|12574.52|0
1640944000000|2021-12-31 09:46:40|12575.18|12575.18|12575.18|12575.18|12575.18|12575.18|12575.18|12575.18|0
1640944010000|2021-12-31 09:46:50|12574.44|12574.44|12574.44|12574.44|12574.44|12574.44|12574.44|12574.44|0
1640944080000|2021-12-31 09:48:00|12574.41|12574.41|12574.41|12574.41|12574.41|12574.41|12574.41|12574.41|0
1640944090000|2021-12-31 09:48:10|12574.85|12574.85|12574.85|12574.85|12574.85|12574.85|12574.85|12574.85|0
1640944100000|2021-12-31 09:48:20|12574.29|12574.29|12574.29|12574.29|12574.29|12574.29|12574.29|12574.29|0
1640944120000|2021-12-31 09:48:40|12573.99|12573.99|12573.69|12573.69|12573.99|12573.99|12573.69|12573.69|0
1640944130000|2021-12-31 09:48:50|12574.13|12574.13|12574.05|12574.05|12574.13|12574.13|12574.05|12574.05|0
1640944140000|2021-12-31 09:49:00|12574.49|12574.49|12574.49|12574.49|12574.49|12574.49|12574.49|12574.49|0
1640944180000|2021-12-31 09:49:40|12574.94|12574.94|12574.94|12574.94|12574.94|12574.94|12574.94|12574.94|0
1640944190000|2021-12-31 09:49:50|12575.62|12575.62|12575.62|12575.62|12575.62|12575.62|12575.62|12575.62|0
1640944300000|2021-12-31 09:51:40|12576.06|12576.06|12576.06|12576.06|12576.06|12576.06|12576.06|12576.06|0
1640944340000|2021-12-31 09:52:20|12576.25|12576.25|12576.25|12576.25|12576.25|12576.25|12576.25|12576.25|0
1640944370000|2021-12-31 09:52:50|12576.17|12576.17|12576.17|12576.17|12576.17|12576.17|12576.17|12576.17|0
1640944380000|2021-12-31 09:53:00|12577.09|12577.09|12577.09|12577.09|12577.09|12577.09|12577.09|12577.09|0
1640944450000|2021-12-31 09:54:10|12576.65|12576.65|12576.65|12576.65|12576.65|12576.65|12576.65|12576.65|0
1640944470000|2021-12-31 09:54:30|12576.46|12576.46|12576.46|12576.46|12576.46|12576.46|12576.46|12576.46|0
1640944480000|2021-12-31 09:54:40|12576.28|12576.28|12576.28|12576.28|12576.28|12576.28|12576.28|12576.28|0
1640944490000|2021-12-31 09:54:50|12575.66|12575.66|12575.66|12575.66|12575.66|12575.66|12575.66|12575.66|0
1640944500000|2021-12-31 09:55:00|12575.22|12575.22|12575.22|12575.22|12575.22|12575.22|12575.22|12575.22|0
1640944520000|2021-12-31 09:55:20|12575.49|12575.49|12575.4|12575.4|12575.49|12575.49|12575.4|12575.4|0
1640944660000|2021-12-31 09:57:40|12575.68|12575.68|12575.68|12575.68|12575.68|12575.68|12575.68|12575.68|0
1640944670000|2021-12-31 09:57:50|12576.14|12576.14|12576.6|12576.6|12576.6|12576.6|12576.14|12576.14|0
1640944680000|2021-12-31 09:58:00|12576.12|12576.12|12576.12|12576.12|12576.12|12576.12|12576.12|12576.12|0
1640944710000|2021-12-31 09:58:30|12576.01|12576.01|12576.01|12576.01|12576.01|12576.01|12576.01|12576.01|0
1640944720000|2021-12-31 09:58:40|12576.49|12576.49|12576.49|12576.49|12576.49|12576.49|12576.49|12576.49|0
1640944730000|2021-12-31 09:58:50|12576.79|12576.79|12577.13|12577.13|12577.13|12577.13|12576.79|12576.79|0
1640944770000|2021-12-31 09:59:30|12576.85|12576.85|12576.85|12576.85|12576.85|12576.85|12576.85|12576.85|0
1640944780000|2021-12-31 09:59:40|12577.18|12577.18|12577.18|12577.18|12577.18|12577.18|12577.18|12577.18|0
1640944790000|2021-12-31 09:59:50|12577.62|12577.62|12577.62|12577.62|12577.62|12577.62|12577.62|12577.62|0
1640944810000|2021-12-31 10:00:10|12577.79|12577.79|12577.79|12577.79|12577.79|12577.79|12576.9|12576.9|0
1640944820000|2021-12-31 10:00:20|12577.94|12577.94|12578.34|12578.34|12578.34|12578.34|12577.94|12577.94|0
1640944830000|2021-12-31 10:00:30|12578.61|12578.61|12578.61|12578.61|12578.61|12578.61|12578.61|12578.61|0
1640944840000|2021-12-31 10:00:40|12578.8|12578.8|12578.71|12578.71|12578.8|12578.8|12578.71|12578.71|0
1640944870000|2021-12-31 10:01:10|12578.4|12578.4|12578.4|12578.4|12578.4|12578.4|12578.4|12578.4|0
1640944880000|2021-12-31 10:01:20|12577.96|12577.96|12578.16|12578.16|12578.4|12578.4|12577.96|12577.96|0
1640944890000|2021-12-31 10:01:30|12577.72|12577.72|12575.66|12575.66|12577.72|12577.72|12575.66|12575.66|0
1640944900000|2021-12-31 10:01:40|12575.97|12575.97|12576.64|12576.64|12576.64|12576.64|12575.97|12575.97|0
1640944920000|2021-12-31 10:02:00|12576.79|12576.79|12576.79|12576.79|12576.79|12576.79|12576.79|12576.79|0
1640944940000|2021-12-31 10:02:20|12576.92|12576.92|12577.64|12577.64|12577.99|12577.99|12576.92|12576.92|0
1640944960000|2021-12-31 10:02:40|12578.1|12578.1|12578.1|12578.1|12578.1|12578.1|12578.1|12578.1|0
1640944980000|2021-12-31 10:03:00|12577.73|12577.73|12577.73|12577.73|12577.73|12577.73|12577.73|12577.73|0
1640945040000|2021-12-31 10:04:00|12574.57|12574.57|12574.57|12574.57|12574.57|12574.57|12574.57|12574.57|0
1640945050000|2021-12-31 10:04:10|12574.14|12574.14|12574.14|12574.14|12574.14|12574.14|12574.14|12574.14|0
1640945060000|2021-12-31 10:04:20|12573.7|12573.7|12573.7|12573.7|12573.7|12573.7|12573.7|12573.7|0
1640945080000|2021-12-31 10:04:40|12574.14|12574.14|12575.92|12575.92|12575.92|12575.92|12574.14|12574.14|0
1640945110000|2021-12-31 10:05:10|12575.71|12575.71|12575.71|12575.71|12575.71|12575.71|12575.71|12575.71|0
1640945120000|2021-12-31 10:05:20|12575.65|12575.65|12575.65|12575.65|12575.65|12575.65|12575.65|12575.65|0
1640945130000|2021-12-31 10:05:30|12575.05|12575.05|12575.05|12575.05|12575.05|12575.05|12575.05|12575.05|0
1640945140000|2021-12-31 10:05:40|12574.15|12574.15|12574.15|12574.15|12574.15|12574.15|12574.15|12574.15|0
1640945150000|2021-12-31 10:05:50|12573.7|12573.7|12573.7|12573.7|12573.7|12573.7|12573.7|12573.7|0
1640945160000|2021-12-31 10:06:00|12573.54|12573.54|12573.22|12573.22|12573.54|12573.54|12573.22|12573.22|0
1640945180000|2021-12-31 10:06:20|12573.11|12573.11|12573.11|12573.11|12573.11|12573.11|12573.11|12573.11|0
1640945200000|2021-12-31 10:06:40|12573|12573|12573.09|12573.09|12573.18|12573.18|12573|12573|0
1640945210000|2021-12-31 10:06:50|12572.79|12572.79|12572.79|12572.79|12572.79|12572.79|12572.79|12572.79|0
1640945220000|2021-12-31 10:07:00|12572.68|12572.68|12572.68|12572.68|12572.68|12572.68|12572.68|12572.68|0
1640945250000|2021-12-31 10:07:30|12572.57|12572.57|12572.57|12572.57|12572.57|12572.57|12572.57|12572.57|0
1640945270000|2021-12-31 10:07:50|12572.26|12572.26|12572.04|12572.04|12572.26|12572.26|12572.04|12572.04|0
1640945290000|2021-12-31 10:08:10|12571.94|12571.94|12572.65|12572.65|12572.65|12572.65|12571.94|12571.94|0
1640945310000|2021-12-31 10:08:30|12572.87|12572.87|12572.76|12572.76|12572.87|12572.87|12572.76|12572.76|0
1640945340000|2021-12-31 10:09:00|12572.39|12572.39|12571.09|12571.09|12572.39|12572.39|12571.09|12571.09|0
1640945350000|2021-12-31 10:09:10|12571.41|12571.41|12571.41|12571.41|12571.41|12571.41|12571.41|12571.41|0
1640945380000|2021-12-31 10:09:40|12571.85|12571.85|12571.85|12571.85|12571.85|12571.85|12571.85|12571.85|0
1640945420000|2021-12-31 10:10:20|12571.82|12571.82|12571.72|12571.72|12571.82|12571.82|12571.72|12571.72|0
1640945430000|2021-12-31 10:10:30|12571.52|12571.52|12571.52|12571.52|12571.52|12571.52|12571.52|12571.52|0
1640945460000|2021-12-31 10:11:00|12571.46|12571.46|12571.86|12571.86|12571.86|12571.86|12571.46|12571.46|0
1640945470000|2021-12-31 10:11:10|12570.94|12570.94|12570.94|12570.94|12570.94|12570.94|12570.94|12570.94|0
1640945510000|2021-12-31 10:11:50|12571.16|12571.16|12571.16|12571.16|12571.16|12571.16|12571.16|12571.16|0
1640945540000|2021-12-31 10:12:20|12571.05|12571.05|12571.05|12571.05|12571.05|12571.05|12571.05|12571.05|0
1640945560000|2021-12-31 10:12:40|12571.51|12571.51|12571.51|12571.51|12571.51|12571.51|12570.61|12570.61|0
1640945570000|2021-12-31 10:12:50|12571.81|12571.81|12571.51|12571.51|12571.81|12571.81|12571.51|12571.51|0
1640945580000|2021-12-31 10:13:00|12571.43|12571.43|12571.43|12571.43|12571.43|12571.43|12571.43|12571.43|0
1640945610000|2021-12-31 10:13:30|12570.99|12570.99|12570.55|12570.55|12570.99|12570.99|12570.55|12570.55|0
1640945620000|2021-12-31 10:13:40|12570.44|12570.44|12570.44|12570.44|12570.44|12570.44|12570.44|12570.44|0
1640945630000|2021-12-31 10:13:50|12570|12570|12570.96|12570.96|12570.96|12570.96|12570|12570|0
1640945650000|2021-12-31 10:14:10|12570.66|12570.66|12570.66|12570.66|12570.66|12570.66|12570.66|12570.66|0
1640945710000|2021-12-31 10:15:10|12570.5|12570.5|12570.5|12570.5|12570.5|12570.5|12570.5|12570.5|0
1640945730000|2021-12-31 10:15:30|12570.64|12570.64|12570.64|12570.64|12570.64|12570.64|12570.64|12570.64|0
1640945820000|2021-12-31 10:17:00|12570.32|12570.32|12570.14|12570.14|12570.32|12570.32|12570.14|12570.14|0
1640945840000|2021-12-31 10:17:20|12570.47|12570.47|12570.47|12570.47|12570.47|12570.47|12570.47|12570.47|0
1640945870000|2021-12-31 10:17:50|12570.36|12570.36|12570.25|12570.25|12570.36|12570.36|12570.25|12570.25|0
1640945890000|2021-12-31 10:18:10|12569.78|12569.78|12570.35|12570.35|12570.35|12570.35|12569.78|12569.78|0
1640945900000|2021-12-31 10:18:20|12570.02|12570.02|12570.02|12570.02|12570.02|12570.02|12570.02|12570.02|0
1640945920000|2021-12-31 10:18:40|12570.12|12570.12|12570.12|12570.12|12570.12|12570.12|12570.12|12570.12|0
1640945940000|2021-12-31 10:19:00|12570.42|12570.42|12570.42|12570.42|12570.42|12570.42|12570.42|12570.42|0
1640946010000|2021-12-31 10:20:10|12570.72|12570.72|12570.86|12570.86|12571.83|12571.83|12570.72|12570.72|0
1640946040000|2021-12-31 10:20:40|12570.75|12570.75|12570.75|12570.75|12570.75|12570.75|12570.75|12570.75|0
1640946100000|2021-12-31 10:21:40|12570.09|12570.09|12570.09|12570.09|12570.09|12570.09|12570.09|12570.09|0
1640946110000|2021-12-31 10:21:50|12570.75|12570.75|12570.75|12570.75|12570.75|12570.75|12570.75|12570.75|0
1640946120000|2021-12-31 10:22:00|12570.42|12570.42|12570.42|12570.42|12570.42|12570.42|12570.42|12570.42|0
1640946140000|2021-12-31 10:22:20|12570.32|12570.32|12570.27|12570.27|12570.32|12570.32|12570.27|12570.27|0
1640946150000|2021-12-31 10:22:30|12569.66|12569.66|12569.96|12569.96|12569.96|12569.96|12569.66|12569.66|0
1640946160000|2021-12-31 10:22:40|12569.86|12569.86|12569.67|12569.67|12569.86|12569.86|12569.67|12569.67|0
1640946190000|2021-12-31 10:23:10|12570.04|12570.04|12570.04|12570.04|12570.04|12570.04|12570.04|12570.04|0
1640946200000|2021-12-31 10:23:20|12570.34|12570.34|12569.98|12569.98|12570.34|12570.34|12569.98|12569.98|0
1640946240000|2021-12-31 10:24:00|12570.64|12570.64|12570.64|12570.64|12570.64|12570.64|12570.64|12570.64|0
1640946280000|2021-12-31 10:24:40|12571.1|12571.1|12571.1|12571.1|12571.1|12571.1|12571.1|12571.1|0
1640946310000|2021-12-31 10:25:10|12571.2|12571.2|12571.55|12571.55|12571.6|12571.6|12571.2|12571.2|0
1640946320000|2021-12-31 10:25:20|12571.82|12571.82|12571.82|12571.82|12572.14|12572.14|12571.82|12571.82|0
1640946350000|2021-12-31 10:25:50|12572.3|12572.3|12572.54|12572.54|12572.54|12572.54|12572.3|12572.3|0
1640946360000|2021-12-31 10:26:00|12572.17|12572.17|12572.17|12572.17|12572.17|12572.17|12572.17|12572.17|0
1640946400000|2021-12-31 10:26:40|12572.06|12572.06|12572.06|12572.06|12572.06|12572.06|12572.06|12572.06|0
1640946430000|2021-12-31 10:27:10|12572.5|12572.5|12572.5|12572.5|12572.5|12572.5|12572.5|12572.5|0
1640946440000|2021-12-31 10:27:20|12572.63|12572.63|12572.63|12572.63|12572.63|12572.63|12572.63|12572.63|0
1640946460000|2021-12-31 10:27:40|12572.74|12572.74|12572.88|12572.88|12572.88|12572.88|12572.74|12572.74|0
1640946490000|2021-12-31 10:28:10|12572.9|12572.9|12572.95|12572.95|12572.95|12572.95|12572.88|12572.88|0
1640946500000|2021-12-31 10:28:20|12573.03|12573.03|12573.11|12573.11|12573.11|12573.11|12573.03|12573.03|0
1640946510000|2021-12-31 10:28:30|12573.29|12573.29|12573.5|12573.5|12573.5|12573.5|12573.11|12573.11|0
1640946520000|2021-12-31 10:28:40|12573.74|12573.74|12572.97|12572.97|12573.74|12573.74|12572.97|12572.97|0
1640946530000|2021-12-31 10:28:50|12572.74|12572.74|12572.97|12572.97|12572.97|12572.97|12572.74|12572.74|0
1640946550000|2021-12-31 10:29:10|12572.61|12572.61|12572.61|12572.61|12572.61|12572.61|12572.61|12572.61|0
1640946560000|2021-12-31 10:29:20|12573.04|12573.04|12573.04|12573.04|12573.04|12573.04|12573.04|12573.04|0
1640946570000|2021-12-31 10:29:30|12574.36|12574.36|12573.92|12573.92|12574.36|12574.36|12573.92|12573.92|0
1640946600000|2021-12-31 10:30:00|12574.68|12574.68|12574.6|12574.6|12574.68|12574.68|12574.6|12574.6|0
1640946630000|2021-12-31 10:30:30|12574.55|12574.55|12574.55|12574.55|12574.55|12574.55|12574.55|12574.55|0
1640946640000|2021-12-31 10:30:40|12574.53|12574.53|12574.88|12574.88|12574.99|12574.99|12574.53|12574.53|0
1640946650000|2021-12-31 10:30:50|12575.01|12575.01|12575.01|12575.01|12575.01|12575.01|12575.01|12575.01|0
1640946670000|2021-12-31 10:31:10|12574.94|12574.94|12574.94|12574.94|12574.94|12574.94|12574.94|12574.94|0
1640946680000|2021-12-31 10:31:20|12575.62|12575.62|12575.62|12575.62|12575.62|12575.62|12575.62|12575.62|0
1640946690000|2021-12-31 10:31:30|12575.29|12575.29|12575.29|12575.29|12575.29|12575.29|12575.29|12575.29|0
1640946700000|2021-12-31 10:31:40|12575.51|12575.51|12575.51|12575.51|12575.51|12575.51|12575.51|12575.51|0
1640946740000|2021-12-31 10:32:20|12575.87|12575.87|12576.14|12576.14|12576.23|12576.23|12575.71|12575.71|0
1640946750000|2021-12-31 10:32:30|12575.78|12575.78|12575.82|12575.82|12576.26|12576.26|12575.78|12575.78|0
1640946760000|2021-12-31 10:32:40|12575.64|12575.64|12575.64|12575.64|12575.64|12575.64|12575.64|12575.64|0
1640946770000|2021-12-31 10:32:50|12575.77|12575.77|12575.95|12575.95|12575.95|12575.95|12575.72|12575.72|0
1640946780000|2021-12-31 10:33:00|12576.28|12576.28|12576.9|12576.9|12576.9|12576.9|12575.95|12575.95|0
1640946810000|2021-12-31 10:33:30|12577.23|12577.23|12576.9|12576.9|12577.23|12577.23|12576.9|12576.9|0
1640946850000|2021-12-31 10:34:10|12577.23|12577.23|12577.23|12577.23|12577.23|12577.23|12577.23|12577.23|0
1640946860000|2021-12-31 10:34:20|12577.12|12577.12|12577.12|12577.12|12577.12|12577.12|12577.12|12577.12|0
1640946870000|2021-12-31 10:34:30|12576.72|12576.72|12576.72|12576.72|12576.72|12576.72|12576.72|12576.72|0
1640946890000|2021-12-31 10:34:50|12576.66|12576.66|12576.66|12576.66|12576.66|12576.66|12576.66|12576.66|0
1640946900000|2021-12-31 10:35:00|12577.15|12577.15|12577.15|12577.15|12577.15|12577.15|12577.15|12577.15|0
1640946930000|2021-12-31 10:35:30|12577.1|12577.1|12577.1|12577.1|12577.1|12577.1|12577.1|12577.1|0
1640946980000|2021-12-31 10:36:20|12576.66|12576.66|12576.66|12576.66|12576.66|12576.66|12576.66|12576.66|0
1640947010000|2021-12-31 10:36:50|12576.22|12576.22|12576.22|12576.22|12576.22|12576.22|12576.22|12576.22|0
1640947020000|2021-12-31 10:37:00|12576.31|12576.31|12576.31|12576.31|12576.31|12576.31|12576.31|12576.31|0
1640947030000|2021-12-31 10:37:10|12576.41|12576.41|12576.41|12576.41|12576.41|12576.41|12576.41|12576.41|0
1640947040000|2021-12-31 10:37:20|12576.23|12576.23|12576.23|12576.23|12576.23|12576.23|12576.23|12576.23|0
1640947090000|2021-12-31 10:38:10|12575.65|12575.65|12576.04|12576.04|12576.04|12576.04|12575.65|12575.65|0
1640947100000|2021-12-31 10:38:20|12576.47|12576.47|12576.47|12576.47|12576.47|12576.47|12576.47|12576.47|0
1640947180000|2021-12-31 10:39:40|12576.33|12576.33|12576.33|12576.33|12576.33|12576.33|12576.33|12576.33|0
1640947190000|2021-12-31 10:39:50|12575.9|12575.9|12576.87|12576.87|12576.87|12576.87|12575.9|12575.9|0
1640947210000|2021-12-31 10:40:10|12577.08|12577.08|12577.08|12577.08|12577.08|12577.08|12577.08|12577.08|0
1640947240000|2021-12-31 10:40:40|12577.3|12577.3|12576.3|12576.3|12577.3|12577.3|12576.3|12576.3|0
1640947250000|2021-12-31 10:40:50|12575.87|12575.87|12575.87|12575.87|12575.87|12575.87|12575.44|12575.44|0
1640947260000|2021-12-31 10:41:00|12575.38|12575.38|12575.59|12575.59|12575.59|12575.59|12575.11|12575.11|0
1640947270000|2021-12-31 10:41:10|12576.08|12576.08|12575.95|12575.95|12576.08|12576.08|12575.84|12575.84|0
1640947300000|2021-12-31 10:41:40|12576.18|12576.18|12576.18|12576.18|12576.18|12576.18|12576.18|12576.18|0
1640947320000|2021-12-31 10:42:00|12576.07|12576.07|12576.02|12576.02|12576.07|12576.07|12576.02|12576.02|0
1640947330000|2021-12-31 10:42:10|12575.23|12575.23|12573.15|12573.15|12575.23|12575.23|12573.15|12573.15|0
1640947340000|2021-12-31 10:42:20|12572.36|12572.36|12570.03|12570.03|12572.36|12572.36|12570.03|12570.03|0
1640947350000|2021-12-31 10:42:30|12570.22|12570.22|12569.92|12569.92|12570.22|12570.22|12569.92|12569.92|0
1640947410000|2021-12-31 10:43:30|12570.71|12570.71|12569.92|12569.92|12570.71|12570.71|12569.92|12569.92|0
1640947430000|2021-12-31 10:43:50|12569.61|12569.61|12569.86|12569.86|12569.86|12569.86|12569.61|12569.61|0
1640947450000|2021-12-31 10:44:10|12569.78|12569.78|12569.78|12569.78|12569.78|12569.78|12569.78|12569.78|0
1640947470000|2021-12-31 10:44:30|12569.34|12569.34|12569.34|12569.34|12569.34|12569.34|12569.34|12569.34|0
1640947500000|2021-12-31 10:45:00|12568.98|12568.98|12569.54|12569.54|12569.54|12569.54|12568.98|12568.98|0
1640947520000|2021-12-31 10:45:20|12569.23|12569.23|12568.29|12568.29|12569.23|12569.23|12568.29|12568.29|0
1640947540000|2021-12-31 10:45:40|12568.56|12568.56|12569.44|12569.44|12569.44|12569.44|12568.56|12568.56|0
1640947560000|2021-12-31 10:46:00|12569.67|12569.67|12569.9|12569.9|12569.9|12569.9|12569.67|12569.67|0
1640947580000|2021-12-31 10:46:20|12570.33|12570.33|12570.33|12570.33|12570.33|12570.33|12570.33|12570.33|0
1640947600000|2021-12-31 10:46:40|12570.56|12570.56|12570.56|12570.56|12570.56|12570.56|12570.56|12570.56|0
1640947610000|2021-12-31 10:46:50|12570.12|12570.12|12570.58|12570.58|12570.58|12570.58|12570.12|12570.12|0
1640947640000|2021-12-31 10:47:20|12570.81|12570.81|12571.04|12571.04|12571.04|12571.04|12570.81|12570.81|0
1640947660000|2021-12-31 10:47:40|12571.14|12571.14|12571.14|12571.14|12571.14|12571.14|12571.14|12571.14|0
1640947700000|2021-12-31 10:48:20|12571.28|12571.28|12571.28|12571.28|12571.28|12571.28|12571.28|12571.28|0
1640947760000|2021-12-31 10:49:20|12570.84|12570.84|12570.84|12570.84|12570.84|12570.84|12570.84|12570.84|0
1640947780000|2021-12-31 10:49:40|12571.03|12571.03|12571.03|12571.03|12571.03|12571.03|12571.03|12571.03|0
1640947830000|2021-12-31 10:50:30|12571.48|12571.48|12571.48|12571.48|12571.48|12571.48|12571.48|12571.48|0
1640947840000|2021-12-31 10:50:40|12571.71|12571.71|12571.57|12571.57|12571.71|12571.71|12571.3|12571.3|0
1640947850000|2021-12-31 10:50:50|12570.69|12570.69|12570.69|12570.69|12570.69|12570.69|12570.69|12570.69|0
1640947880000|2021-12-31 10:51:20|12570.91|12570.91|12570.91|12570.91|12570.91|12570.91|12570.91|12570.91|0
1640947890000|2021-12-31 10:51:30|12570.46|12570.46|12570.46|12570.46|12570.46|12570.46|12570.46|12570.46|0
1640947910000|2021-12-31 10:51:50|12570.79|12570.79|12570.92|12570.92|12570.92|12570.92|12570.79|12570.79|0
1640947920000|2021-12-31 10:52:00|12570.48|12570.48|12570.48|12570.48|12570.48|12570.48|12570.48|12570.48|0
1640947940000|2021-12-31 10:52:20|12570.62|12570.62|12570.62|12570.62|12570.62|12570.62|12570.62|12570.62|0
1640947970000|2021-12-31 10:52:50|12569.91|12569.91|12569.91|12569.91|12569.91|12569.91|12569.91|12569.91|0
1640948010000|2021-12-31 10:53:30|12569.46|12569.46|12569.6|12569.6|12569.6|12569.6|12569.46|12569.46|0
1640948050000|2021-12-31 10:54:10|12569.37|12569.37|12569.83|12569.83|12569.83|12569.83|12569.37|12569.37|0
1640948070000|2021-12-31 10:54:30|12569.92|12569.92|12569.92|12569.92|12569.92|12569.92|12569.92|12569.92|0
1640948090000|2021-12-31 10:54:50|12570.41|12570.41|12570.63|12570.63|12570.63|12570.63|12570.41|12570.41|0
1640948100000|2021-12-31 10:55:00|12570.3|12570.3|12570.3|12570.3|12570.3|12570.3|12570.3|12570.3|0
1640948110000|2021-12-31 10:55:10|12569.86|12569.86|12569.58|12569.58|12569.86|12569.86|12569.58|12569.58|0
1640948180000|2021-12-31 10:56:20|12569.48|12569.48|12569.48|12569.48|12569.48|12569.48|12569.48|12569.48|0
1640948200000|2021-12-31 10:56:40|12569.81|12569.81|12569.81|12569.81|12569.81|12569.81|12569.81|12569.81|0
1640948210000|2021-12-31 10:56:50|12569.72|12569.72|12569.72|12569.72|12569.72|12569.72|12569.72|12569.72|0
1640948230000|2021-12-31 10:57:10|12569.44|12569.44|12569.98|12569.98|12569.98|12569.98|12569.44|12569.44|0
1640948250000|2021-12-31 10:57:30|12570.17|12570.17|12570.17|12570.17|12570.17|12570.17|12570.17|12570.17|0
1640948260000|2021-12-31 10:57:40|12570.39|12570.39|12570.39|12570.39|12570.39|12570.39|12570.39|12570.39|0
1640948310000|2021-12-31 10:58:30|12569.67|12569.67|12569.67|12569.67|12569.67|12569.67|12569.67|12569.67|0
1640948320000|2021-12-31 10:58:40|12569.46|12569.46|12569.46|12569.46|12569.46|12569.46|12569.46|12569.46|0
1640948340000|2021-12-31 10:59:00|12569.48|12569.48|12569.48|12569.48|12569.48|12569.48|12568.56|12568.56|0
1640948380000|2021-12-31 10:59:40|12569.05|12569.05|12569.05|12569.05|12569.05|12569.05|12569.05|12569.05|0
1640948430000|2021-12-31 11:00:30|12568.86|12568.86|12568.86|12568.86|12568.86|12568.86|12568.86|12568.86|0
1640948460000|2021-12-31 11:01:00|12568.68|12568.68|12568.68|12568.68|12568.68|12568.68|12568.68|12568.68|0
1640948470000|2021-12-31 11:01:10|12568.83|12568.83|12567.95|12567.95|12568.83|12568.83|12567.95|12567.95|0
1640948480000|2021-12-31 11:01:20|12567.45|12567.45|12567.45|12567.45|12567.45|12567.45|12567.45|12567.45|0
1640948490000|2021-12-31 11:01:30|12567.4|12567.4|12567.4|12567.4|12567.4|12567.4|12567.4|12567.4|0
1640948500000|2021-12-31 11:01:40|12567.73|12567.73|12567.73|12567.73|12567.73|12567.73|12567.73|12567.73|0
1640948510000|2021-12-31 11:01:50|12566.15|12566.15|12566.15|12566.15|12566.15|12566.15|12566.15|12566.15|0
1640948520000|2021-12-31 11:02:00|12566.94|12566.94|12567.07|12567.07|12567.07|12567.07|12566.94|12566.94|0
1640948530000|2021-12-31 11:02:10|12567.48|12567.48|12567.48|12567.48|12567.48|12567.48|12567.48|12567.48|0
1640948580000|2021-12-31 11:03:00|12567.34|12567.34|12567.34|12567.34|12567.34|12567.34|12567.34|12567.34|0
1640948590000|2021-12-31 11:03:10|12566.9|12566.9|12566.9|12566.9|12566.9|12566.9|12566.9|12566.9|0
1640948640000|2021-12-31 11:04:00|12567.39|12567.39|12567.39|12567.39|12567.39|12567.39|12567.39|12567.39|0
1640948650000|2021-12-31 11:04:10|12567.6|12567.6|12567.6|12567.6|12567.6|12567.6|12567.6|12567.6|0
1640948680000|2021-12-31 11:04:40|12567.15|12567.15|12567.37|12567.37|12567.37|12567.37|12567.15|12567.15|0
1640948690000|2021-12-31 11:04:50|12567.29|12567.29|12567.29|12567.29|12567.29|12567.29|12567.29|12567.29|0
1640948720000|2021-12-31 11:05:20|12566.99|12566.99|12566.32|12566.32|12566.99|12566.99|12566.32|12566.32|0
1640948740000|2021-12-31 11:05:40|12566.01|12566.01|12566.01|12566.01|12566.01|12566.01|12566.01|12566.01|0
1640948750000|2021-12-31 11:05:50|12565.22|12565.22|12565.34|12565.34|12565.34|12565.34|12564.9|12564.9|0
1640948760000|2021-12-31 11:06:00|12564.99|12564.99|12563.92|12563.92|12564.99|12564.99|12563.92|12563.92|0
1640948770000|2021-12-31 11:06:10|12563.13|12563.13|12564.2|12564.2|12564.2|12564.2|12563.13|12563.13|0
1640948800000|2021-12-31 11:06:40|12563.48|12563.48|12563.48|12563.48|12563.48|12563.48|12563.48|12563.48|0
1640948820000|2021-12-31 11:07:00|12563.39|12563.39|12563.39|12563.39|12563.39|12563.39|12563.39|12563.39|0
1640948830000|2021-12-31 11:07:10|12563.29|12563.29|12561.82|12561.82|12563.29|12563.29|12561.82|12561.82|0
1640948840000|2021-12-31 11:07:20|12561.61|12561.61|12559.81|12559.81|12561.61|12561.61|12559.31|12559.31|0
1640948850000|2021-12-31 11:07:30|12559.02|12559.02|12558.59|12558.59|12559.02|12559.02|12558.59|12558.59|0
1640948860000|2021-12-31 11:07:40|12558.38|12558.38|12558.59|12558.59|12558.59|12558.59|12558.38|12558.38|0
1640948870000|2021-12-31 11:07:50|12559.08|12559.08|12559.52|12559.52|12559.52|12559.52|12559.08|12559.08|0
1640948890000|2021-12-31 11:08:10|12559.38|12559.38|12559.78|12559.78|12559.78|12559.78|12559.25|12559.25|0
1640948900000|2021-12-31 11:08:20|12560.23|12560.23|12560.23|12560.23|12560.23|12560.23|12560.23|12560.23|0
1640948910000|2021-12-31 11:08:30|12561.02|12561.02|12561.02|12561.02|12561.02|12561.02|12561.02|12561.02|0
1640948920000|2021-12-31 11:08:40|12561.23|12561.23|12561.23|12561.23|12561.23|12561.23|12561.23|12561.23|0
1640948940000|2021-12-31 11:09:00|12561.01|12561.01|12561.01|12561.01|12561.01|12561.01|12561.01|12561.01|0
1640949000000|2021-12-31 11:10:00|12560.71|12560.71|12560.71|12560.71|12560.71|12560.71|12560.71|12560.71|0
1640949010000|2021-12-31 11:10:10|12560.85|12560.85|12560.85|12560.85|12560.85|12560.85|12560.85|12560.85|0
1640949020000|2021-12-31 11:10:20|12561.21|12561.21|12561.42|12561.42|12561.42|12561.42|12561.21|12561.21|0
1640949030000|2021-12-31 11:10:30|12561.65|12561.65|12561.65|12561.65|12561.88|12561.88|12561.65|12561.65|0
1640949040000|2021-12-31 11:10:40|12561.43|12561.43|12561.43|12561.43|12561.43|12561.43|12561.43|12561.43|0
1640949050000|2021-12-31 11:10:50|12561.92|12561.92|12561.92|12561.92|12561.92|12561.92|12561.92|12561.92|0
1640949060000|2021-12-31 11:11:00|12562.1|12562.1|12562.1|12562.1|12562.1|12562.1|12562.1|12562.1|0
1640949070000|2021-12-31 11:11:10|12562.97|12562.97|12563.22|12563.22|12563.22|12563.22|12562.97|12562.97|0
1640949080000|2021-12-31 11:11:20|12562.76|12562.76|12562.76|12562.76|12562.76|12562.76|12562.76|12562.76|0
1640949120000|2021-12-31 11:12:00|12562.29|12562.29|12562.29|12562.29|12562.29|12562.29|12562.29|12562.29|0
1640949140000|2021-12-31 11:12:20|12562.21|12562.21|12562.21|12562.21|12562.21|12562.21|12562.21|12562.21|0
1640949160000|2021-12-31 11:12:40|12563.79|12563.79|12563.79|12563.79|12563.79|12563.79|12563.79|12563.79|0
1640949170000|2021-12-31 11:12:50|12563.76|12563.76|12563.76|12563.76|12563.76|12563.76|12563.76|12563.76|0
1640949210000|2021-12-31 11:13:30|12564.09|12564.09|12563.76|12563.76|12564.09|12564.09|12563.76|12563.76|0
1640949220000|2021-12-31 11:13:40|12564.09|12564.09|12564.56|12564.56|12564.56|12564.56|12564.09|12564.09|0
1640949250000|2021-12-31 11:14:10|12564.99|12564.99|12565.49|12565.49|12565.49|12565.49|12564.99|12564.99|0
1640949260000|2021-12-31 11:14:20|12565.16|12565.16|12565.16|12565.16|12565.16|12565.16|12565.16|12565.16|0
1640949270000|2021-12-31 11:14:30|12565.95|12565.95|12566.2|12566.2|12566.2|12566.2|12565.95|12565.95|0
1640949280000|2021-12-31 11:14:40|12566.12|12566.12|12566.12|12566.12|12566.12|12566.12|12566.12|12566.12|0
1640949290000|2021-12-31 11:14:50|12566.33|12566.33|12566.33|12566.33|12566.33|12566.33|12566.33|12566.33|0
1640949310000|2021-12-31 11:15:10|12566.1|12566.1|12566.31|12566.31|12566.31|12566.31|12566.1|12566.1|0
1640949320000|2021-12-31 11:15:20|12566.82|12566.82|12566.82|12566.82|12566.82|12566.82|12566.82|12566.82|0
1640949340000|2021-12-31 11:15:40|12567.32|12567.32|12567.32|12567.32|12567.32|12567.32|12567.32|12567.32|0
1640949390000|2021-12-31 11:16:30|12566.92|12566.92|12566.92|12566.92|12566.92|12566.92|12566.92|12566.92|0
1640949400000|2021-12-31 11:16:40|12567.23|12567.23|12567.56|12567.56|12567.56|12567.56|12567.23|12567.23|0
1640949410000|2021-12-31 11:16:50|12567.28|12567.28|12568.16|12568.16|12568.16|12568.16|12567.28|12567.28|0
1640949420000|2021-12-31 11:17:00|12568|12568|12568|12568|12568|12568|12568|12568|0
1640949430000|2021-12-31 11:17:10|12569.58|12569.58|12569.49|12569.49|12569.58|12569.58|12569.49|12569.49|0
1640949440000|2021-12-31 11:17:20|12569.3|12569.3|12569.21|12569.21|12569.3|12569.3|12569.21|12569.21|0
1640949460000|2021-12-31 11:17:40|12569.34|12569.34|12569.43|12569.43|12569.43|12569.43|12569.34|12569.34|0
1640949480000|2021-12-31 11:18:00|12569.65|12569.65|12569.65|12569.65|12569.65|12569.65|12569.65|12569.65|0
1640949490000|2021-12-31 11:18:10|12569.29|12569.29|12570.82|12570.82|12570.82|12570.82|12569.29|12569.29|0
1640949500000|2021-12-31 11:18:20|12570.45|12570.45|12570.45|12570.45|12570.45|12570.45|12570.45|12570.45|0
1640949510000|2021-12-31 11:18:30|12570.27|12570.27|12570.27|12570.27|12570.27|12570.27|12570.27|12570.27|0
1640949520000|2021-12-31 11:18:40|12570.98|12570.98|12572.13|12572.13|12572.13|12572.13|12570.98|12570.98|0
1640949550000|2021-12-31 11:19:10|12572.32|12572.32|12572.32|12572.32|12572.32|12572.32|12572.32|12572.32|0
1640949560000|2021-12-31 11:19:20|12573.23|12573.23|12573.23|12573.23|12573.23|12573.23|12573.23|12573.23|0
1640949590000|2021-12-31 11:19:50|12573.94|12573.94|12573.94|12573.94|12573.94|12573.94|12573.94|12573.94|0
1640949600000|2021-12-31 11:20:00|12574.39|12574.39|12574.39|12574.39|12574.39|12574.39|12574.39|12574.39|0
1640949620000|2021-12-31 11:20:20|12574.58|12574.58|12574.58|12574.58|12574.58|12574.58|12574.58|12574.58|0
1640949660000|2021-12-31 11:21:00|12574.82|12574.82|12575.5|12575.5|12575.5|12575.5|12574.82|12574.82|0
1640949670000|2021-12-31 11:21:10|12575.98|12575.98|12576.28|12576.28|12576.28|12576.28|12575.98|12575.98|0
1640949680000|2021-12-31 11:21:20|12576.75|12576.75|12576.75|12576.75|12576.75|12576.75|12576.75|12576.75|0
1640949690000|2021-12-31 11:21:30|12577.18|12577.18|12577.39|12577.39|12577.39|12577.39|12577.18|12577.18|0
1640949710000|2021-12-31 11:21:50|12577.18|12577.18|12577.18|12577.18|12577.18|12577.18|12577.18|12577.18|0
1640949730000|2021-12-31 11:22:10|12577.64|12577.64|12577.42|12577.42|12577.64|12577.64|12577.42|12577.42|0
1640949750000|2021-12-31 11:22:30|12577.86|12577.86|12577.86|12577.86|12577.86|12577.86|12577.86|12577.86|0
1640949770000|2021-12-31 11:22:50|12578.65|12578.65|12579.36|12579.36|12579.36|12579.36|12578.65|12578.65|0
1640949820000|2021-12-31 11:23:40|12579.58|12579.58|12579.58|12579.58|12579.58|12579.58|12579.58|12579.58|0
1640949830000|2021-12-31 11:23:50|12579.81|12579.81|12579.81|12579.81|12579.81|12579.81|12579.81|12579.81|0
1640949860000|2021-12-31 11:24:20|12580.02|12580.02|12580.02|12580.02|12580.02|12580.02|12580.02|12580.02|0
1640949880000|2021-12-31 11:24:40|12580.49|12580.49|12580.49|12580.49|12580.49|12580.49|12580.49|12580.49|0
1640949910000|2021-12-31 11:25:10|12580.7|12580.7|12580.7|12580.7|12580.7|12580.7|12580.7|12580.7|0
1640949920000|2021-12-31 11:25:20|12581.49|12581.49|12582.28|12582.28|12582.28|12582.28|12581.49|12581.49|0
1640949950000|2021-12-31 11:25:50|12581.8|12581.8|12581.8|12581.8|12581.8|12581.8|12581.8|12581.8|0
1640949960000|2021-12-31 11:26:00|12582.29|12582.29|12582|12582|12582.29|12582.29|12582|12582|0
1640949970000|2021-12-31 11:26:10|12582.46|12582.46|12582.46|12582.46|12582.46|12582.46|12582.46|12582.46|0
1640949990000|2021-12-31 11:26:30|12583.25|12583.25|12582.92|12582.92|12583.25|12583.25|12582.92|12582.92|0
1640950020000|2021-12-31 11:27:00|12584.5|12584.5|12584.5|12584.5|12584.5|12584.5|12584.5|12584.5|0
1640950050000|2021-12-31 11:27:30|12584.73|12584.73|12584.5|12584.5|12584.73|12584.73|12584.5|12584.5|0
1640950060000|2021-12-31 11:27:40|12584.41|12584.41|12584.41|12584.41|12584.41|12584.41|12584.41|12584.41|0
1640950080000|2021-12-31 11:28:00|12584.9|12584.9|12584.9|12584.9|12584.9|12584.9|12584.9|12584.9|0
1640950130000|2021-12-31 11:28:50|12584.97|12584.97|12584.97|12584.97|12584.97|12584.97|12584.97|12584.97|0
1640950150000|2021-12-31 11:29:10|12584.49|12584.49|12584|12584|12584.49|12584.49|12584|12584|0
1640950160000|2021-12-31 11:29:20|12583.63|12583.63|12583.63|12583.63|12583.63|12583.63|12583.63|12583.63|0
1640950180000|2021-12-31 11:29:40|12583.86|12583.86|12584.07|12584.07|12584.07|12584.07|12583.86|12583.86|0
1640950190000|2021-12-31 11:29:50|12584.58|12584.58|12584.58|12584.58|12584.58|12584.58|12584.58|12584.58|0
1640950200000|2021-12-31 11:30:00|12584.07|12584.07|12584.71|12584.71|12584.71|12584.71|12584.07|12584.07|0
1640950210000|2021-12-31 11:30:10|12584.9|12584.9|12585.37|12585.37|12585.37|12585.37|12584.9|12584.9|0
1640950220000|2021-12-31 11:30:20|12585.55|12585.55|12585.55|12585.55|12585.55|12585.55|12585.55|12585.55|0
1640950240000|2021-12-31 11:30:40|12585.53|12585.53|12585.5|12585.5|12585.53|12585.53|12585.5|12585.5|0
1640950260000|2021-12-31 11:31:00|12584.99|12584.99|12584.7|12584.7|12584.99|12584.99|12584.7|12584.7|0
1640950270000|2021-12-31 11:31:10|12585.18|12585.18|12585.18|12585.18|12585.18|12585.18|12585.18|12585.18|0
1640950280000|2021-12-31 11:31:20|12584.7|12584.7|12584.7|12584.7|12584.7|12584.7|12584.7|12584.7|0
1640950290000|2021-12-31 11:31:30|12584.48|12584.48|12584.53|12584.53|12584.53|12584.53|12584.48|12584.48|0
1640950300000|2021-12-31 11:31:40|12584.22|12584.22|12583.91|12583.91|12584.22|12584.22|12583.91|12583.91|0
1640950310000|2021-12-31 11:31:50|12584.09|12584.09|12583.79|12583.79|12584.09|12584.09|12583.79|12583.79|0
1640950340000|2021-12-31 11:32:20|12584.02|12584.02|12584.02|12584.02|12584.02|12584.02|12584.02|12584.02|0
1640950350000|2021-12-31 11:32:30|12583.89|12583.89|12583.89|12583.89|12583.89|12583.89|12583.89|12583.89|0
1640950360000|2021-12-31 11:32:40|12583.66|12583.66|12583.66|12583.66|12583.66|12583.66|12583.66|12583.66|0
1640950370000|2021-12-31 11:32:50|12583.43|12583.43|12583.43|12583.43|12583.43|12583.43|12583.43|12583.43|0
1640950380000|2021-12-31 11:33:00|12582.98|12582.98|12582.98|12582.98|12582.98|12582.98|12582.98|12582.98|0
1640950490000|2021-12-31 11:34:50|12583.31|12583.31|12583.31|12583.31|12583.31|12583.31|12583.31|12583.31|0
1640950500000|2021-12-31 11:35:00|12583.64|12583.64|12583.36|12583.36|12583.7|12583.7|12583.36|12583.36|0
1640950510000|2021-12-31 11:35:10|12582.65|12582.65|12582.65|12582.65|12582.65|12582.65|12582.65|12582.65|0
1640950620000|2021-12-31 11:37:00|12583.09|12583.09|12583.09|12583.09|12583.09|12583.09|12583.09|12583.09|0
1640950640000|2021-12-31 11:37:20|12582.95|12582.95|12582.95|12582.95|12582.95|12582.95|12582.95|12582.95|0
1640950650000|2021-12-31 11:37:30|12582.93|12582.93|12582.2|12582.2|12582.93|12582.93|12582.2|12582.2|0
1640950680000|2021-12-31 11:38:00|12581.92|12581.92|12580.96|12580.96|12581.92|12581.92|12580.96|12580.96|0
1640950690000|2021-12-31 11:38:10|12580.85|12580.85|12581.68|12581.68|12581.68|12581.68|12580.85|12580.85|0
1640950700000|2021-12-31 11:38:20|12582.12|12582.12|12582.12|12582.12|12582.12|12582.12|12581.91|12581.91|0
1640950710000|2021-12-31 11:38:30|12582.33|12582.33|12582.79|12582.79|12582.79|12582.79|12582.33|12582.33|0
1640950720000|2021-12-31 11:38:40|12582.36|12582.36|12582.36|12582.36|12582.36|12582.36|12582.36|12582.36|0
1640950730000|2021-12-31 11:38:50|12582.15|12582.15|12582.15|12582.15|12582.36|12582.36|12582.15|12582.15|0
1640950740000|2021-12-31 11:39:00|12582.36|12582.36|12582.36|12582.36|12582.36|12582.36|12582.36|12582.36|0
1640950750000|2021-12-31 11:39:10|12582.49|12582.49|12582.73|12582.73|12582.73|12582.73|12582.49|12582.49|0
1640950800000|2021-12-31 11:40:00|12582.33|12582.33|12582.33|12582.33|12582.33|12582.33|12582.33|12582.33|0
1640950810000|2021-12-31 11:40:10|12582.48|12582.48|12582.48|12582.48|12582.48|12582.48|12582.48|12582.48|0
1640950820000|2021-12-31 11:40:20|12583.2|12583.2|12583.2|12583.2|12583.2|12583.2|12583.2|12583.2|0
1640950840000|2021-12-31 11:40:40|12583.64|12583.64|12583.64|12583.64|12583.64|12583.64|12583.64|12583.64|0
1640950860000|2021-12-31 11:41:00|12584.13|12584.13|12584.13|12584.13|12584.13|12584.13|12584.13|12584.13|0
1640950880000|2021-12-31 11:41:20|12583.69|12583.69|12583.69|12583.69|12583.69|12583.69|12583.69|12583.69|0
1640950900000|2021-12-31 11:41:40|12583.83|12583.83|12583.83|12583.83|12583.83|12583.83|12583.83|12583.83|0
1640950910000|2021-12-31 11:41:50|12583.62|12583.62|12583.62|12583.62|12583.62|12583.62|12583.62|12583.62|0
1640950950000|2021-12-31 11:42:30|12584.06|12584.06|12584.06|12584.06|12584.06|12584.06|12584.06|12584.06|0
1640950970000|2021-12-31 11:42:50|12583.92|12583.92|12584.21|12584.21|12584.21|12584.21|12583.92|12583.92|0
1640951000000|2021-12-31 11:43:20|12583.73|12583.73|12583.73|12583.73|12583.73|12583.73|12583.73|12583.73|0
1640951010000|2021-12-31 11:43:30|12583.96|12583.96|12583.84|12583.84|12584.05|12584.05|12583.7|12583.7|0
1640951050000|2021-12-31 11:44:10|12583.41|12583.41|12583.41|12583.41|12583.41|12583.41|12583.41|12583.41|0
1640951060000|2021-12-31 11:44:20|12582.62|12582.62|12581.04|12581.04|12582.62|12582.62|12581.04|12581.04|0
1640951070000|2021-12-31 11:44:30|12581.25|12581.25|12581.17|12581.17|12581.25|12581.25|12581.17|12581.17|0
1640951080000|2021-12-31 11:44:40|12581.6|12581.6|12581.6|12581.6|12581.6|12581.6|12581.6|12581.6|0
1640951100000|2021-12-31 11:45:00|12581.83|12581.83|12581.83|12581.83|12581.83|12581.83|12581.83|12581.83|0
1640951140000|2021-12-31 11:45:40|12581.99|12581.99|12581.99|12581.99|12581.99|12581.99|12581.99|12581.99|0
1640951150000|2021-12-31 11:45:50|12580.91|12580.91|12580.8|12580.8|12580.91|12580.91|12580.7|12580.7|0
1640951160000|2021-12-31 11:46:00|12580.36|12580.36|12580.36|12580.36|12580.36|12580.36|12580.36|12580.36|0
1640951180000|2021-12-31 11:46:20|12580.71|12580.71|12580.71|12580.71|12580.71|12580.71|12580.71|12580.71|0
1640951190000|2021-12-31 11:46:30|12581.07|12581.07|12581.31|12581.31|12581.31|12581.31|12581.07|12581.07|0
1640951210000|2021-12-31 11:46:50|12581.42|12581.42|12580.08|12580.08|12581.42|12581.42|12580.08|12580.08|0
1640951230000|2021-12-31 11:47:10|12580.53|12580.53|12580.53|12580.53|12580.53|12580.53|12580.53|12580.53|0
1640951250000|2021-12-31 11:47:30|12580.77|12580.77|12580.96|12580.96|12580.96|12580.96|12580.49|12580.49|0
1640951320000|2021-12-31 11:48:40|12581.1|12581.1|12581.1|12581.1|12581.1|12581.1|12581.1|12581.1|0
1640951330000|2021-12-31 11:48:50|12580.99|12580.99|12580.99|12580.99|12580.99|12580.99|12580.99|12580.99|0
1640951360000|2021-12-31 11:49:20|12581.13|12581.13|12581.26|12581.26|12581.26|12581.26|12581.13|12581.13|0
1640951380000|2021-12-31 11:49:40|12580.95|12580.95|12581.16|12581.16|12581.16|12581.16|12580.95|12580.95|0
1640951390000|2021-12-31 11:49:50|12581.6|12581.6|12582.33|12582.33|12582.41|12582.41|12581.6|12581.6|0
1640951410000|2021-12-31 11:50:10|12582.79|12582.79|12582.29|12582.29|12582.79|12582.79|12582.13|12582.13|0
1640951460000|2021-12-31 11:51:00|12581.84|12581.84|12581.39|12581.39|12581.84|12581.84|12581.39|12581.39|0
1640951500000|2021-12-31 11:51:40|12581.17|12581.17|12581.17|12581.17|12581.17|12581.17|12581.17|12581.17|0
1640951510000|2021-12-31 11:51:50|12581.68|12581.68|12582.9|12582.9|12582.9|12582.9|12581.68|12581.68|0
1640951530000|2021-12-31 11:52:10|12582.71|12582.71|12582.71|12582.71|12582.71|12582.71|12582.71|12582.71|0
1640951560000|2021-12-31 11:52:40|12582.96|12582.96|12582.96|12582.96|12582.96|12582.96|12582.96|12582.96|0
1640951580000|2021-12-31 11:53:00|12582.88|12582.88|12582.88|12582.88|12582.88|12582.88|12582.88|12582.88|0
1640951600000|2021-12-31 11:53:20|12583.38|12583.38|12583.38|12583.38|12583.38|12583.38|12583.38|12583.38|0
1640951610000|2021-12-31 11:53:30|12583.46|12583.46|12583.46|12583.46|12583.46|12583.46|12583.46|12583.46|0
1640951620000|2021-12-31 11:53:40|12583.9|12583.9|12584.55|12584.55|12584.55|12584.55|12583.69|12583.69|0
1640951630000|2021-12-31 11:53:50|12584.34|12584.34|12584.34|12584.34|12584.34|12584.34|12584.34|12584.34|0
1640951640000|2021-12-31 11:54:00|12583.83|12583.83|12583.12|12583.12|12583.83|12583.83|12583.12|12583.12|0
1640951660000|2021-12-31 11:54:20|12583.09|12583.09|12583.09|12583.09|12583.09|12583.09|12583.09|12583.09|0
1640951700000|2021-12-31 11:55:00|12582.82|12582.82|12582.82|12582.82|12582.82|12582.82|12582.82|12582.82|0
1640951730000|2021-12-31 11:55:30|12583.31|12583.31|12583.61|12583.61|12583.61|12583.61|12583.31|12583.31|0
1640951770000|2021-12-31 11:56:10|12582.96|12582.96|12583.57|12583.57|12583.57|12583.57|12582.96|12582.96|0
1640951780000|2021-12-31 11:56:20|12583.47|12583.47|12583.26|12583.26|12583.57|12583.57|12583.26|12583.26|0
1640951790000|2021-12-31 11:56:30|12583.02|12583.02|12583.02|12583.02|12583.02|12583.02|12583.02|12583.02|0
1640951800000|2021-12-31 11:56:40|12583.32|12583.32|12583.32|12583.32|12583.32|12583.32|12583.32|12583.32|0
1640951810000|2021-12-31 11:56:50|12583.12|12583.12|12583.36|12583.36|12583.36|12583.36|12583.12|12583.12|0
1640951820000|2021-12-31 11:57:00|12583.18|12583.18|12582.44|12582.44|12583.18|12583.18|12582.44|12582.44|0
1640951830000|2021-12-31 11:57:10|12582.11|12582.11|12581.62|12581.62|12582.11|12582.11|12581.62|12581.62|0
1640951840000|2021-12-31 11:57:20|12581.84|12581.84|12581.36|12581.36|12581.84|12581.84|12581.36|12581.36|0
1640951850000|2021-12-31 11:57:30|12580.88|12580.88|12580.88|12580.88|12580.88|12580.88|12580.88|12580.88|0
1640951860000|2021-12-31 11:57:40|12580.7|12580.7|12580.7|12580.7|12580.7|12580.7|12580.7|12580.7|0
1640951870000|2021-12-31 11:57:50|12580.59|12580.59|12580.83|12580.83|12580.83|12580.83|12580.48|12580.48|0
1640951910000|2021-12-31 11:58:30|12580.51|12580.51|12580.83|12580.83|12580.83|12580.83|12580.51|12580.51|0
1640951920000|2021-12-31 11:58:40|12581.14|12581.14|12581.14|12581.14|12581.14|12581.14|12581.14|12581.14|0
1640951930000|2021-12-31 11:58:50|12580.35|12580.35|12581.14|12581.14|12581.14|12581.14|12580.35|12580.35|0
1640951940000|2021-12-31 11:59:00|12580.85|12580.85|12580.57|12580.57|12580.85|12580.85|12580.57|12580.57|0
1640951970000|2021-12-31 11:59:30|12580.41|12580.41|12580.41|12580.41|12580.41|12580.41|12580.41|12580.41|0
1640951980000|2021-12-31 11:59:40|12581.29|12581.29|12581.59|12581.59|12581.59|12581.59|12581.29|12581.29|0
1640951990000|2021-12-31 11:59:50|12581.48|12581.48|12582.8|12582.8|12582.8|12582.8|12581.48|12581.48|0
1640952000000|2021-12-31 12:00:00|12583.13|12583.13|12583.13|12583.13|12583.13|12583.13|12583.13|12583.13|0
1640952010000|2021-12-31 12:00:10|12582.83|12582.83|12582.83|12582.83|12582.83|12582.83|12582.83|12582.83|0
1640952020000|2021-12-31 12:00:20|12581.97|12581.97|12578.63|12578.63|12581.97|12581.97|12578.63|12578.63|0
1640952030000|2021-12-31 12:00:30|12577.62|12577.62|12576.18|12576.18|12577.92|12577.92|12576.18|12576.18|0
1640952040000|2021-12-31 12:00:40|12575.47|12575.47|12574.91|12574.91|12575.73|12575.73|12574.91|12574.91|0
1640952050000|2021-12-31 12:00:50|12574.99|12574.99|12574.99|12574.99|12574.99|12574.99|12574.99|12574.99|0
1640952060000|2021-12-31 12:01:00|12575.7|12575.7|12575.35|12575.35|12575.7|12575.7|12575.35|12575.35|0
1640952070000|2021-12-31 12:01:10|12575.55|12575.55|12575.55|12575.55|12575.55|12575.55|12575.55|12575.55|0
1640952080000|2021-12-31 12:01:20|12575.53|12575.53|12575.53|12575.53|12575.53|12575.53|12575.53|12575.53|0
1640952100000|2021-12-31 12:01:40|12575.06|12575.06|12571.66|12571.66|12575.06|12575.06|12571.66|12571.66|0
1640952110000|2021-12-31 12:01:50|12571.37|12571.37|12571.45|12571.45|12572.05|12572.05|12571.13|12571.13|0
1640952120000|2021-12-31 12:02:00|12571.55|12571.55|12571.65|12571.65|12571.65|12571.65|12571.55|12571.55|0
1640952140000|2021-12-31 12:02:20|12571.74|12571.74|12571.84|12571.84|12571.84|12571.84|12571.74|12571.74|0
1640952170000|2021-12-31 12:02:50|12572.13|12572.13|12571.69|12571.69|12572.13|12572.13|12571.69|12571.69|0
1640952180000|2021-12-31 12:03:00|12571.98|12571.98|12570.53|12570.53|12571.98|12571.98|12570.53|12570.53|0
1640952200000|2021-12-31 12:03:20|12570.07|12570.07|12568.27|12568.27|12570.07|12570.07|12568.27|12568.27|0
1640952210000|2021-12-31 12:03:30|12567.62|12567.62|12567.62|12567.62|12567.62|12567.62|12567.62|12567.62|0
1640952220000|2021-12-31 12:03:40|12567.18|12567.18|12566.31|12566.31|12567.18|12567.18|12566.31|12566.31|0
1640952230000|2021-12-31 12:03:50|12565.68|12565.68|12565.59|12565.59|12565.68|12565.68|12565.59|12565.59|0
1640952240000|2021-12-31 12:04:00|12565.15|12565.15|12565|12565|12565.15|12565.15|12565|12565|0
1640952250000|2021-12-31 12:04:10|12565.19|12565.19|12562.51|12562.51|12565.19|12565.19|12562.51|12562.51|0
1640952260000|2021-12-31 12:04:20|12562.27|12562.27|12562.07|12562.07|12562.27|12562.27|12562.07|12562.07|0
1640952280000|2021-12-31 12:04:40|12562.42|12562.42|12562.33|12562.33|12562.42|12562.42|12562.33|12562.33|0
1640952290000|2021-12-31 12:04:50|12562.76|12562.76|12563.17|12563.17|12563.17|12563.17|12562.54|12562.54|0
1640952310000|2021-12-31 12:05:10|12563.49|12563.49|12563.49|12563.49|12563.49|12563.49|12563.49|12563.49|0
1640952320000|2021-12-31 12:05:20|12563|12563|12563|12563|12563|12563|12563|12563|0
1640952330000|2021-12-31 12:05:30|12562.69|12562.69|12562.69|12562.69|12562.69|12562.69|12562.69|12562.69|0
1640952340000|2021-12-31 12:05:40|12562.26|12562.26|12561.66|12561.66|12562.26|12562.26|12561.66|12561.66|0
1640952350000|2021-12-31 12:05:50|12563.24|12563.24|12562.45|12562.45|12563.24|12563.24|12562.45|12562.45|0
1640952360000|2021-12-31 12:06:00|12562.13|12562.13|12562.7|12562.7|12562.7|12562.7|12562.13|12562.13|0
1640952390000|2021-12-31 12:06:30|12562.08|12562.08|12562.29|12562.29|12562.29|12562.29|12562.08|12562.08|0
1640952410000|2021-12-31 12:06:50|12562.51|12562.51|12562.29|12562.29|12562.51|12562.51|12562.29|12562.29|0
1640952430000|2021-12-31 12:07:10|12563.17|12563.17|12563.17|12563.17|12563.17|12563.17|12563.17|12563.17|0
1640952440000|2021-12-31 12:07:20|12562.8|12562.8|12560.84|12560.84|12562.8|12562.8|12560.84|12560.84|0
1640952450000|2021-12-31 12:07:30|12560.05|12560.05|12560.24|12560.24|12560.84|12560.84|12560.05|12560.05|0
1640952470000|2021-12-31 12:07:50|12560.56|12560.56|12560.31|12560.31|12560.56|12560.56|12560.31|12560.31|0
1640952500000|2021-12-31 12:08:20|12560.1|12560.1|12560.1|12560.1|12560.1|12560.1|12560.1|12560.1|0
1640952510000|2021-12-31 12:08:30|12559.73|12559.73|12559.73|12559.73|12559.73|12559.73|12559.73|12559.73|0
1640952520000|2021-12-31 12:08:40|12559.81|12559.81|12559.81|12559.81|12559.81|12559.81|12559.81|12559.81|0
1640952540000|2021-12-31 12:09:00|12560.02|12560.02|12560.02|12560.02|12560.02|12560.02|12560.02|12560.02|0
1640952550000|2021-12-31 12:09:10|12560.47|12560.47|12560.47|12560.47|12560.47|12560.47|12560.47|12560.47|0
1640952560000|2021-12-31 12:09:20|12560.82|12560.82|12561.28|12561.28|12561.28|12561.28|12560.82|12560.82|0
1640952570000|2021-12-31 12:09:30|12561.06|12561.06|12560.65|12560.65|12561.06|12561.06|12560.65|12560.65|0
1640952580000|2021-12-31 12:09:40|12560.38|12560.38|12560.56|12560.56|12560.56|12560.56|12560.07|12560.07|0
1640952600000|2021-12-31 12:10:00|12560.64|12560.64|12560.64|12560.64|12560.64|12560.64|12560.64|12560.64|0
1640952610000|2021-12-31 12:10:10|12560.4|12560.4|12560.4|12560.4|12560.4|12560.4|12560.4|12560.4|0
1640952620000|2021-12-31 12:10:20|12560.43|12560.43|12561.38|12561.38|12561.38|12561.38|12560.43|12560.43|0
1640952640000|2021-12-31 12:10:40|12562.06|12562.06|12561.6|12561.6|12562.06|12562.06|12561.6|12561.6|0
1640952650000|2021-12-31 12:10:50|12562.11|12562.11|12562.56|12562.56|12562.56|12562.56|12562.11|12562.11|0
1640952670000|2021-12-31 12:11:10|12562.53|12562.53|12562.53|12562.53|12562.53|12562.53|12562.53|12562.53|0
1640952690000|2021-12-31 12:11:30|12562.81|12562.81|12562.81|12562.81|12562.81|12562.81|12562.81|12562.81|0
1640952700000|2021-12-31 12:11:40|12562.67|12562.67|12562.67|12562.67|12562.67|12562.67|12562.67|12562.67|0
1640952710000|2021-12-31 12:11:50|12563.1|12563.1|12563.53|12563.53|12563.53|12563.53|12563.1|12563.1|0
1640952720000|2021-12-31 12:12:00|12563.75|12563.75|12563.75|12563.75|12563.75|12563.75|12563.75|12563.75|0
1640952730000|2021-12-31 12:12:10|12564.19|12564.19|12564.82|12564.82|12564.82|12564.82|12564.19|12564.19|0
1640952740000|2021-12-31 12:12:20|12565.14|12565.14|12565.32|12565.32|12565.32|12565.32|12565.14|12565.14|0
1640952760000|2021-12-31 12:12:40|12565.51|12565.51|12565.62|12565.62|12565.62|12565.62|12565.51|12565.51|0
1640952770000|2021-12-31 12:12:50|12566.3|12566.3|12568.55|12568.55|12568.55|12568.55|12566.3|12566.3|0
1640952780000|2021-12-31 12:13:00|12568.82|12568.82|12570.26|12570.26|12571.05|12571.05|12568.82|12568.82|0
1640952790000|2021-12-31 12:13:10|12570.12|12570.12|12570.12|12570.12|12570.12|12570.12|12570.12|12570.12|0
1640952800000|2021-12-31 12:13:20|12570.58|12570.58|12570.58|12570.58|12570.58|12570.58|12570.58|12570.58|0
1640952810000|2021-12-31 12:13:30|12570.44|12570.44|12570.44|12570.44|12570.44|12570.44|12570.44|12570.44|0
1640952820000|2021-12-31 12:13:40|12569.99|12569.99|12569.99|12569.99|12569.99|12569.99|12569.99|12569.99|0
1640952830000|2021-12-31 12:13:50|12570.12|12570.12|12569.94|12569.94|12570.12|12570.12|12569.76|12569.76|0
1640952850000|2021-12-31 12:14:10|12570.31|12570.31|12570.31|12570.31|12570.31|12570.31|12570.31|12570.31|0
1640952860000|2021-12-31 12:14:20|12570.13|12570.13|12565.9|12565.9|12570.13|12570.13|12565.9|12565.9|0
1640952870000|2021-12-31 12:14:30|12566.2|12566.2|12566.7|12566.7|12566.7|12566.7|12566.2|12566.2|0
1640952880000|2021-12-31 12:14:40|12567.06|12567.06|12566.57|12566.57|12567.06|12567.06|12566.57|12566.57|0
1640952890000|2021-12-31 12:14:50|12566.26|12566.26|12566.59|12566.59|12566.59|12566.59|12566.12|12566.12|0
1640952910000|2021-12-31 12:15:10|12566.72|12566.72|12566.72|12566.72|12566.72|12566.72|12566.72|12566.72|0
1640952920000|2021-12-31 12:15:20|12567.44|12567.44|12567.44|12567.44|12567.44|12567.44|12567.44|12567.44|0
1640952930000|2021-12-31 12:15:30|12567.67|12567.67|12567.67|12567.67|12567.67|12567.67|12567.67|12567.67|0
1640952950000|2021-12-31 12:15:50|12568.32|12568.32|12568.32|12568.32|12568.32|12568.32|12568.32|12568.32|0
1640952960000|2021-12-31 12:16:00|12568.54|12568.54|12568.54|12568.54|12568.54|12568.54|12568.54|12568.54|0
1640952990000|2021-12-31 12:16:30|12568.32|12568.32|12567.85|12567.85|12568.32|12568.32|12567.85|12567.85|0
1640953020000|2021-12-31 12:17:00|12568.31|12568.31|12568.42|12568.42|12568.42|12568.42|12568.31|12568.31|0
1640953030000|2021-12-31 12:17:10|12568.19|12568.19|12568.19|12568.19|12568.19|12568.19|12568.19|12568.19|0
1640953050000|2021-12-31 12:17:30|12567.89|12567.89|12567.89|12567.89|12567.89|12567.89|12567.89|12567.89|0
1640953060000|2021-12-31 12:17:40|12568|12568|12567.81|12567.81|12568|12568|12567.81|12567.81|0
1640953070000|2021-12-31 12:17:50|12567.63|12567.63|12567.78|12567.78|12567.78|12567.78|12567.63|12567.63|0
1640953080000|2021-12-31 12:18:00|12566.85|12566.85|12565.85|12565.85|12566.85|12566.85|12565.85|12565.85|0
1640953090000|2021-12-31 12:18:10|12565.62|12565.62|12565.62|12565.62|12565.62|12565.62|12565.62|12565.62|0
1640953100000|2021-12-31 12:18:20|12565.83|12565.83|12566.04|12566.04|12566.46|12566.46|12565.67|12565.67|0
1640953110000|2021-12-31 12:18:30|12566.5|12566.5|12566.48|12566.48|12566.5|12566.5|12566.34|12566.34|0
1640953120000|2021-12-31 12:18:40|12566.15|12566.15|12566.15|12566.15|12566.15|12566.15|12566.15|12566.15|0
1640953130000|2021-12-31 12:18:50|12566.45|12566.45|12566.3|12566.3|12566.45|12566.45|12566.3|12566.3|0
1640953160000|2021-12-31 12:19:20|12566.49|12566.49|12566.41|12566.41|12566.49|12566.49|12566.41|12566.41|0
1640953180000|2021-12-31 12:19:40|12566.52|12566.52|12566.52|12566.52|12566.52|12566.52|12566.52|12566.52|0
1640953190000|2021-12-31 12:19:50|12566.41|12566.41|12566.11|12566.11|12566.41|12566.41|12566.11|12566.11|0
1640953200000|2021-12-31 12:20:00|12565.32|12565.32|12565.32|12565.32|12565.32|12565.32|12565.32|12565.32|0
1640953210000|2021-12-31 12:20:10|12564.53|12564.53|12564.44|12564.44|12564.53|12564.53|12564.3|12564.3|0
1640953220000|2021-12-31 12:20:20|12564.67|12564.67|12564.67|12564.67|12564.67|12564.67|12564.67|12564.67|0
1640953230000|2021-12-31 12:20:30|12564.78|12564.78|12564.44|12564.44|12564.78|12564.78|12564.44|12564.44|0
1640953250000|2021-12-31 12:20:50|12564.41|12564.41|12564.64|12564.64|12564.64|12564.64|12564.41|12564.41|0
1640953260000|2021-12-31 12:21:00|12564.21|12564.21|12564.71|12564.71|12564.92|12564.92|12564.21|12564.21|0
1640953290000|2021-12-31 12:21:30|12564.85|12564.85|12565.31|12565.31|12565.31|12565.31|12564.85|12564.85|0
1640953300000|2021-12-31 12:21:40|12565.67|12565.67|12564.57|12564.57|12565.67|12565.67|12564.57|12564.57|0
1640953310000|2021-12-31 12:21:50|12565.03|12565.03|12564.61|12564.61|12565.03|12565.03|12564.57|12564.57|0
1640953320000|2021-12-31 12:22:00|12565.4|12565.4|12565.54|12565.54|12565.54|12565.54|12565.4|12565.4|0
1640953330000|2021-12-31 12:22:10|12565.77|12565.77|12565.77|12565.77|12565.77|12565.77|12565.77|12565.77|0
1640953340000|2021-12-31 12:22:20|12565.58|12565.58|12565.58|12565.58|12565.58|12565.58|12565.58|12565.58|0
1640953350000|2021-12-31 12:22:30|12565.94|12565.94|12567.08|12567.08|12567.08|12567.08|12565.94|12565.94|0
1640953360000|2021-12-31 12:22:40|12567.44|12567.44|12569.32|12569.32|12569.32|12569.32|12567.44|12567.44|0
1640953370000|2021-12-31 12:22:50|12570.11|12570.11|12570.11|12570.11|12570.11|12570.11|12570.11|12570.11|0
1640953380000|2021-12-31 12:23:00|12570.82|12570.82|12572.08|12572.08|12572.08|12572.08|12570.82|12570.82|0
1640953390000|2021-12-31 12:23:10|12572.54|12572.54|12574.03|12574.03|12574.03|12574.03|12572.54|12572.54|0
1640953400000|2021-12-31 12:23:20|12573.66|12573.66|12573.34|12573.34|12574|12574|12573.34|12573.34|0
1640953410000|2021-12-31 12:23:30|12572.9|12572.9|12572.28|12572.28|12572.9|12572.9|12572.28|12572.28|0
1640953420000|2021-12-31 12:23:40|12571.91|12571.91|12571.41|12571.41|12571.91|12571.91|12571.41|12571.41|0
1640953440000|2021-12-31 12:24:00|12571.76|12571.76|12572.06|12572.06|12572.06|12572.06|12571.76|12571.76|0
1640953450000|2021-12-31 12:24:10|12571.93|12571.93|12571.63|12571.63|12571.93|12571.93|12571.63|12571.63|0
1640953460000|2021-12-31 12:24:20|12570.98|12570.98|12572.61|12572.61|12572.61|12572.61|12570.98|12570.98|0
1640953470000|2021-12-31 12:24:30|12573.4|12573.4|12573.86|12573.86|12574.19|12574.19|12573.4|12573.4|0
1640953480000|2021-12-31 12:24:40|12574.22|12574.22|12574.68|12574.68|12574.68|12574.68|12574.22|12574.22|0
1640953490000|2021-12-31 12:24:50|12575.12|12575.12|12575.35|12575.35|12575.35|12575.35|12575.12|12575.12|0
1640953500000|2021-12-31 12:25:00|12575.56|12575.56|12574.86|12574.86|12575.65|12575.65|12574.86|12574.86|0
1640953510000|2021-12-31 12:25:10|12574.65|12574.65|12575.26|12575.26|12575.47|12575.47|12574.59|12574.59|0
1640953520000|2021-12-31 12:25:20|12575.97|12575.97|12576.12|12576.12|12576.12|12576.12|12575.97|12575.97|0
1640953530000|2021-12-31 12:25:30|12576.26|12576.26|12581.47|12581.47|12581.47|12581.47|12576.26|12576.26|0
1640953540000|2021-12-31 12:25:40|12581.11|12581.11|12581.11|12581.11|12581.11|12581.11|12581.11|12581.11|0
1640953560000|2021-12-31 12:26:00|12580.87|12580.87|12580.03|12580.03|12581.2|12581.2|12580.03|12580.03|0
1640953570000|2021-12-31 12:26:10|12580.26|12580.26|12580.26|12580.26|12580.26|12580.26|12580.26|12580.26|0
1640953580000|2021-12-31 12:26:20|12580.07|12580.07|12580.42|12580.42|12580.42|12580.42|12580.07|12580.07|0
1640953620000|2021-12-31 12:27:00|12580.57|12580.57|12581.44|12581.44|12581.44|12581.44|12580.57|12580.57|0
1640953630000|2021-12-31 12:27:10|12581.53|12581.53|12582.08|12582.08|12582.08|12582.08|12581.53|12581.53|0
1640953640000|2021-12-31 12:27:20|12584.52|12584.52|12588.36|12588.36|12588.36|12588.36|12584.52|12584.52|0
1640953650000|2021-12-31 12:27:30|12589.01|12589.01|12589.01|12589.01|12589.01|12589.01|12589.01|12589.01|0
1640953660000|2021-12-31 12:27:40|12589.25|12589.25|12589.98|12589.98|12589.98|12589.98|12589.25|12589.25|0
1640953670000|2021-12-31 12:27:50|12590.22|12590.22|12591.55|12591.55|12591.55|12591.55|12589.91|12589.91|0
1640953690000|2021-12-31 12:28:10|12591.41|12591.41|12590.63|12590.63|12591.41|12591.41|12589.97|12589.97|0
1640953700000|2021-12-31 12:28:20|12590.49|12590.49|12590.05|12590.05|12590.49|12590.49|12590.05|12590.05|0
1640953710000|2021-12-31 12:28:30|12589.98|12589.98|12589.88|12589.88|12589.98|12589.98|12589.61|12589.61|0
1640953720000|2021-12-31 12:28:40|12590.18|12590.18|12587.81|12587.81|12590.18|12590.18|12587.81|12587.81|0
1640953740000|2021-12-31 12:29:00|12587.92|12587.92|12587.92|12587.92|12587.92|12587.92|12587.92|12587.92|0
1640953750000|2021-12-31 12:29:10|12587.89|12587.89|12587.89|12587.89|12587.89|12587.89|12587.89|12587.89|0
1640953760000|2021-12-31 12:29:20|12588|12588|12587.15|12587.15|12588|12588|12587.15|12587.15|0
1640953770000|2021-12-31 12:29:30|12586.83|12586.83|12586.45|12586.45|12586.83|12586.83|12586.12|12586.12|0
1640953780000|2021-12-31 12:29:40|12587.05|12587.05|12586.5|12586.5|12587.05|12587.05|12586.17|12586.17|0
1640953790000|2021-12-31 12:29:50|12587.99|12587.99|12586.24|12586.24|12587.99|12587.99|12586.24|12586.24|0
1641284100000|2022-01-04 08:15:00|12718.38|12718.38|12718.75|12718.75|12718.83|12718.83|12716.2|12716.2|0
1641284110000|2022-01-04 08:15:10|12718.24|12718.24|12718.68|12718.68|12719.07|12719.07|12718.24|12718.24|0
1641284120000|2022-01-04 08:15:20|12718.24|12718.24|12718.24|12718.24|12718.24|12718.24|12718.24|12718.24|0
1641284130000|2022-01-04 08:15:30|12717.76|12717.76|12717.76|12717.76|12717.76|12717.76|12717.76|12717.76|0
1641284140000|2022-01-04 08:15:40|12717.48|12717.48|12717.11|12717.11|12717.48|12717.48|12717.11|12717.11|0
1641284150000|2022-01-04 08:15:50|12716.66|12716.66|12715.93|12715.93|12716.66|12716.66|12715.02|12715.02|0
1641284170000|2022-01-04 08:16:10|12715.78|12715.78|12715.92|12715.92|12715.92|12715.92|12715.78|12715.78|0
1641284180000|2022-01-04 08:16:20|12716.71|12716.71|12718.03|12718.03|12718.03|12718.03|12716.71|12716.71|0
1641284190000|2022-01-04 08:16:30|12718.47|12718.47|12718.47|12718.47|12718.47|12718.47|12718.47|12718.47|0
1641284200000|2022-01-04 08:16:40|12718.12|12718.12|12717.68|12717.68|12718.12|12718.12|12717.24|12717.24|0
1641284210000|2022-01-04 08:16:50|12718.16|12718.16|12719.39|12719.39|12720.54|12720.54|12718.16|12718.16|0
1641284220000|2022-01-04 08:17:00|12719.76|12719.76|12718.87|12718.87|12719.76|12719.76|12718.87|12718.87|0
1641284230000|2022-01-04 08:17:10|12719.02|12719.02|12718.43|12718.43|12719.02|12719.02|12718.43|12718.43|0
1641284240000|2022-01-04 08:17:20|12717.8|12717.8|12716.86|12716.86|12717.8|12717.8|12716.86|12716.86|0
1641284250000|2022-01-04 08:17:30|12716.64|12716.64|12712.58|12712.58|12716.8|12716.8|12712.58|12712.58|0
1641284260000|2022-01-04 08:17:40|12712.35|12712.35|12712.62|12712.62|12712.71|12712.71|12711.41|12711.41|0
1641284270000|2022-01-04 08:17:50|12712.38|12712.38|12711.26|12711.26|12712.38|12712.38|12711.26|12711.26|0
1641284280000|2022-01-04 08:18:00|12710.96|12710.96|12712.44|12712.44|12712.44|12712.44|12710.96|12710.96|0
1641284290000|2022-01-04 08:18:10|12713.73|12713.73|12713.09|12713.09|12713.73|12713.73|12713.09|12713.09|0
1641284300000|2022-01-04 08:18:20|12712.88|12712.88|12710.5|12710.5|12712.88|12712.88|12710.5|12710.5|0
1641284310000|2022-01-04 08:18:30|12711.21|12711.21|12721.76|12721.76|12721.76|12721.76|12710.91|12710.91|0
1641284320000|2022-01-04 08:18:40|12721.26|12721.26|12721.75|12721.75|12721.75|12721.75|12721.26|12721.26|0
1641284330000|2022-01-04 08:18:50|12721.98|12721.98|12722.71|12722.71|12722.71|12722.71|12721.98|12721.98|0
1641284340000|2022-01-04 08:19:00|12722.93|12722.93|12725.52|12725.52|12725.52|12725.52|12722.93|12722.93|0
1641284350000|2022-01-04 08:19:10|12725.81|12725.81|12726.41|12726.41|12726.41|12726.41|12725.81|12725.81|0
1641284360000|2022-01-04 08:19:20|12726.87|12726.87|12726.33|12726.33|12727.19|12727.19|12726.33|12726.33|0
1641284370000|2022-01-04 08:19:30|12726.01|12726.01|12725.47|12725.47|12726.01|12726.01|12725.03|12725.03|0
1641284380000|2022-01-04 08:19:40|12725.03|12725.03|12724.92|12724.92|12725.03|12725.03|12724.92|12724.92|0
1641284390000|2022-01-04 08:19:50|12724.68|12724.68|12722.38|12722.38|12724.68|12724.68|12722.38|12722.38|0
1641284400000|2022-01-04 08:20:00|12721.52|12721.52|12719.89|12719.89|12721.52|12721.52|12719.89|12719.89|0
1641284410000|2022-01-04 08:20:10|12719.2|12719.2|12718.91|12718.91|12719.34|12719.34|12718.91|12718.91|0
1641284420000|2022-01-04 08:20:20|12718.7|12718.7|12718.49|12718.49|12718.7|12718.7|12718.49|12718.49|0
1641284430000|2022-01-04 08:20:30|12718.04|12718.04|12717.54|12717.54|12718.04|12718.04|12717.54|12717.54|0
1641284440000|2022-01-04 08:20:40|12717.23|12717.23|12715.2|12715.2|12717.45|12717.45|12715.2|12715.2|0
1641284450000|2022-01-04 08:20:50|12715.44|12715.44|12714.12|12714.12|12715.44|12715.44|12714.12|12714.12|0
1641284460000|2022-01-04 08:21:00|12714.48|12714.48|12712.91|12712.91|12714.48|12714.48|12712.19|12712.19|0
1641284470000|2022-01-04 08:21:10|12713.36|12713.36|12713.36|12713.36|12713.36|12713.36|12713.36|12713.36|0
1641284480000|2022-01-04 08:21:20|12713.6|12713.6|12713.6|12713.6|12713.6|12713.6|12713.6|12713.6|0
1641284490000|2022-01-04 08:21:30|12713.45|12713.45|12713.45|12713.45|12713.45|12713.45|12713.45|12713.45|0
1641284500000|2022-01-04 08:21:40|12715.47|12715.47|12717.4|12717.4|12717.4|12717.4|12715.03|12715.03|0
1641284510000|2022-01-04 08:21:50|12717.1|12717.1|12716.82|12716.82|12717.25|12717.25|12716.82|12716.82|0
1641284520000|2022-01-04 08:22:00|12717.3|12717.3|12717.3|12717.3|12717.3|12717.3|12717.3|12717.3|0
1641284530000|2022-01-04 08:22:10|12717.74|12717.74|12717.24|12717.24|12717.74|12717.74|12717.24|12717.24|0
1641284550000|2022-01-04 08:22:30|12718.54|12718.54|12718.78|12718.78|12718.78|12718.78|12718.11|12718.11|0
1641284560000|2022-01-04 08:22:40|12719.21|12719.21|12719.21|12719.21|12719.21|12719.21|12719.21|12719.21|0
1641284570000|2022-01-04 08:22:50|12718.78|12718.78|12718.78|12718.78|12718.78|12718.78|12718.78|12718.78|0
1641284580000|2022-01-04 08:23:00|12718.94|12718.94|12718.94|12718.94|12718.94|12718.94|12718.94|12718.94|0
1641284590000|2022-01-04 08:23:10|12718.64|12718.64|12718.45|12718.45|12718.72|12718.72|12718.45|12718.45|0
1641284600000|2022-01-04 08:23:20|12718.12|12718.12|12720.27|12720.27|12720.6|12720.6|12718.12|12718.12|0
1641284610000|2022-01-04 08:23:30|12719.84|12719.84|12717.1|12717.1|12719.84|12719.84|12717.1|12717.1|0
1641284620000|2022-01-04 08:23:40|12716.47|12716.47|12717.54|12717.54|12717.54|12717.54|12716.47|12716.47|0
1641284640000|2022-01-04 08:24:00|12716.9|12716.9|12716.47|12716.47|12716.9|12716.9|12716.47|12716.47|0
1641284650000|2022-01-04 08:24:10|12716.68|12716.68|12717.57|12717.57|12717.57|12717.57|12716.68|12716.68|0
1641284660000|2022-01-04 08:24:20|12717.35|12717.35|12717.35|12717.35|12717.35|12717.35|12717.35|12717.35|0
1641284670000|2022-01-04 08:24:30|12717.5|12717.5|12718.72|12718.72|12718.72|12718.72|12717.5|12717.5|0
1641284680000|2022-01-04 08:24:40|12719.15|12719.15|12719.15|12719.15|12719.15|12719.15|12719.15|12719.15|0
1641284690000|2022-01-04 08:24:50|12719.73|12719.73|12720.88|12720.88|12720.88|12720.88|12719.73|12719.73|0
1641284700000|2022-01-04 08:25:00|12720.37|12720.37|12720.8|12720.8|12721.24|12721.24|12720.37|12720.37|0
1641284720000|2022-01-04 08:25:20|12721.48|12721.48|12721.61|12721.61|12721.69|12721.69|12721.48|12721.48|0
1641284730000|2022-01-04 08:25:30|12722.9|12722.9|12722.9|12722.9|12722.9|12722.9|12722.9|12722.9|0
1641284740000|2022-01-04 08:25:40|12724.48|12724.48|12726.22|12726.22|12726.22|12726.22|12724.48|12724.48|0
1641284750000|2022-01-04 08:25:50|12726.5|12726.5|12726.02|12726.02|12726.5|12726.5|12725.28|12725.28|0
1641284760000|2022-01-04 08:26:00|12725.59|12725.59|12726.02|12726.02|12726.02|12726.02|12725.59|12725.59|0
1641284770000|2022-01-04 08:26:10|12725.59|12725.59|12725.3|12725.3|12725.59|12725.59|12725.3|12725.3|0
1641284780000|2022-01-04 08:26:20|12725.66|12725.66|12725.79|12725.79|12725.79|12725.79|12725.66|12725.66|0
1641284790000|2022-01-04 08:26:30|12724.79|12724.79|12724.33|12724.33|12724.79|12724.79|12724.33|12724.33|0
1641284800000|2022-01-04 08:26:40|12725.12|12725.12|12724.32|12724.32|12725.12|12725.12|12724.32|12724.32|0
1641284810000|2022-01-04 08:26:50|12723.89|12723.89|12723.89|12723.89|12724.19|12724.19|12723.89|12723.89|0
1641284820000|2022-01-04 08:27:00|12723.47|12723.47|12728.6|12728.6|12728.6|12728.6|12723.47|12723.47|0
1641284830000|2022-01-04 08:27:10|12728.82|12728.82|12730.15|12730.15|12730.15|12730.15|12728.82|12728.82|0
1641284840000|2022-01-04 08:27:20|12729.71|12729.71|12729.71|12729.71|12729.71|12729.71|12729.71|12729.71|0
1641284850000|2022-01-04 08:27:30|12730.15|12730.15|12730.15|12730.15|12730.15|12730.15|12730.15|12730.15|0
1641284860000|2022-01-04 08:27:40|12729.86|12729.86|12727.2|12727.2|12729.86|12729.86|12727.2|12727.2|0
1641284870000|2022-01-04 08:27:50|12728.07|12728.07|12728.07|12728.07|12728.07|12728.07|12728.07|12728.07|0
1641284880000|2022-01-04 08:28:00|12727.75|12727.75|12724.36|12724.36|12727.75|12727.75|12724.36|12724.36|0
1641284890000|2022-01-04 08:28:10|12724.17|12724.17|12723.92|12723.92|12724.33|12724.33|12723.92|12723.92|0
1641284900000|2022-01-04 08:28:20|12725.5|12725.5|12724.63|12724.63|12725.95|12725.95|12724.63|12724.63|0
1641284910000|2022-01-04 08:28:30|12724.48|12724.48|12725.75|12725.75|12725.75|12725.75|12724.17|12724.17|0
1641284920000|2022-01-04 08:28:40|12726.03|12726.03|12725.85|12725.85|12726.03|12726.03|12725.85|12725.85|0
1641284930000|2022-01-04 08:28:50|12725.39|12725.39|12724.52|12724.52|12725.86|12725.86|12724.52|12724.52|0
1641284950000|2022-01-04 08:29:10|12725.39|12725.39|12725.7|12725.7|12725.7|12725.7|12725.39|12725.39|0
1641284960000|2022-01-04 08:29:20|12725.27|12725.27|12725.99|12725.99|12725.99|12725.99|12725.27|12725.27|0
1641284970000|2022-01-04 08:29:30|12725.1|12725.1|12724.23|12724.23|12725.1|12725.1|12724.23|12724.23|0
1641284990000|2022-01-04 08:29:50|12724.37|12724.37|12723.12|12723.12|12724.58|12724.58|12723.12|12723.12|0
1641285000000|2022-01-04 08:30:00|12723.91|12723.91|12723.91|12723.91|12723.91|12723.91|12723.47|12723.47|0
1641285010000|2022-01-04 08:30:10|12724.7|12724.7|12725.21|12725.21|12725.57|12725.57|12724.7|12724.7|0
1641285030000|2022-01-04 08:30:30|12725.07|12725.07|12724.57|12724.57|12725.07|12725.07|12724.21|12724.21|0
1641285040000|2022-01-04 08:30:40|12725.02|12725.02|12724.53|12724.53|12725.02|12725.02|12724.53|12724.53|0
1641285050000|2022-01-04 08:30:50|12725.32|12725.32|12725.32|12725.32|12725.32|12725.32|12725.32|12725.32|0
1641285060000|2022-01-04 08:31:00|12724.97|12724.97|12726.62|12726.62|12726.62|12726.62|12724.97|12724.97|0
1641285070000|2022-01-04 08:31:10|12727.06|12727.06|12727.69|12727.69|12727.69|12727.69|12727.06|12727.06|0
1641285080000|2022-01-04 08:31:20|12728.13|12728.13|12728.13|12728.13|12728.13|12728.13|12728.13|12728.13|0
1641285090000|2022-01-04 08:31:30|12728.54|12728.54|12728.81|12728.81|12728.81|12728.81|12728.54|12728.54|0
1641285100000|2022-01-04 08:31:40|12728.67|12728.67|12729.75|12729.75|12729.89|12729.89|12728.67|12728.67|0
1641285120000|2022-01-04 08:32:00|12730.67|12730.67|12730.61|12730.61|12731.28|12731.28|12730.61|12730.61|0
1641285130000|2022-01-04 08:32:10|12730.85|12730.85|12733.23|12733.23|12733.67|12733.67|12730.85|12730.85|0
1641285140000|2022-01-04 08:32:20|12733.45|12733.45|12733.78|12733.78|12733.78|12733.78|12733.45|12733.45|0
1641285150000|2022-01-04 08:32:30|12733.34|12733.34|12732.47|12732.47|12733.78|12733.78|12732.24|12732.24|0
1641285170000|2022-01-04 08:32:50|12732.04|12732.04|12731.8|12731.8|12732.04|12732.04|12731.8|12731.8|0
1641285180000|2022-01-04 08:33:00|12731.37|12731.37|12731.83|12731.83|12731.83|12731.83|12730.97|12730.97|0
1641285190000|2022-01-04 08:33:10|12732.2|12732.2|12732.74|12732.74|12732.74|12732.74|12732.2|12732.2|0
1641285200000|2022-01-04 08:33:20|12732.6|12732.6|12733.03|12733.03|12733.46|12733.46|12732.6|12732.6|0
1641285210000|2022-01-04 08:33:30|12732.54|12732.54|12732.3|12732.3|12732.54|12732.54|12732.3|12732.3|0
1641285230000|2022-01-04 08:33:50|12732.63|12732.63|12732.71|12732.71|12732.71|12732.71|12731.92|12731.92|0
1641285240000|2022-01-04 08:34:00|12732.49|12732.49|12729.72|12729.72|12732.85|12732.85|12729.72|12729.72|0
1641285250000|2022-01-04 08:34:10|12729.41|12729.41|12729.18|12729.18|12729.41|12729.41|12729.18|12729.18|0
1641285260000|2022-01-04 08:34:20|12729.04|12729.04|12727.46|12727.46|12729.04|12729.04|12727.46|12727.46|0
1641285270000|2022-01-04 08:34:30|12727.27|12727.27|12725.94|12725.94|12727.27|12727.27|12725.48|12725.48|0
1641285280000|2022-01-04 08:34:40|12725.64|12725.64|12724.49|12724.49|12725.64|12725.64|12724.49|12724.49|0
1641285300000|2022-01-04 08:35:00|12724.05|12724.05|12725.12|12725.12|12725.99|12725.99|12723.46|12723.46|0
1641285310000|2022-01-04 08:35:10|12724.88|12724.88|12724.88|12724.88|12724.88|12724.88|12724.88|12724.88|0
1641285320000|2022-01-04 08:35:20|12725.24|12725.24|12724.5|12724.5|12725.24|12725.24|12724.5|12724.5|0
1641285330000|2022-01-04 08:35:30|12724.2|12724.2|12722.18|12722.18|12725.04|12725.04|12722.18|12722.18|0
1641285350000|2022-01-04 08:35:50|12721.99|12721.99|12721.99|12721.99|12721.99|12721.99|12721.99|12721.99|0
1641285370000|2022-01-04 08:36:10|12722.15|12722.15|12721.78|12721.78|12722.59|12722.59|12721.78|12721.78|0
1641285380000|2022-01-04 08:36:20|12722.15|12722.15|12722.5|12722.5|12722.5|12722.5|12722.15|12722.15|0
1641285390000|2022-01-04 08:36:30|12722.65|12722.65|12722.5|12722.5|12722.65|12722.65|12722.5|12722.5|0
1641285400000|2022-01-04 08:36:40|12722.93|12722.93|12723.42|12723.42|12723.86|12723.86|12722.93|12722.93|0
1641285410000|2022-01-04 08:36:50|12723.98|12723.98|12723.98|12723.98|12723.98|12723.98|12723.98|12723.98|0
1641285420000|2022-01-04 08:37:00|12723.67|12723.67|12723.67|12723.67|12723.67|12723.67|12723.67|12723.67|0
1641285430000|2022-01-04 08:37:10|12724.1|12724.1|12724.39|12724.39|12724.39|12724.39|12724.1|12724.1|0
1641285440000|2022-01-04 08:37:20|12724.04|12724.04|12724.04|12724.04|12724.04|12724.04|12724.04|12724.04|0
1641285450000|2022-01-04 08:37:30|12723.84|12723.84|12728.04|12728.04|12728.04|12728.04|12723.84|12723.84|0
1641285460000|2022-01-04 08:37:40|12728.13|12728.13|12729.33|12729.33|12729.33|12729.33|12727.95|12727.95|0
1641285470000|2022-01-04 08:37:50|12729.41|12729.41|12730.89|12730.89|12730.89|12730.89|12729.41|12729.41|0
1641285480000|2022-01-04 08:38:00|12730.76|12730.76|12731.17|12731.17|12731.17|12731.17|12730.76|12730.76|0
1641285490000|2022-01-04 08:38:10|12731.72|12731.72|12733.06|12733.06|12733.06|12733.06|12731.72|12731.72|0
1641285500000|2022-01-04 08:38:20|12735.71|12735.71|12740.24|12740.24|12740.24|12740.24|12735.71|12735.71|0
1641285510000|2022-01-04 08:38:30|12742.69|12742.69|12749.95|12749.95|12749.95|12749.95|12742.69|12742.69|0
1641285520000|2022-01-04 08:38:40|12749.71|12749.71|12749.4|12749.4|12749.71|12749.71|12749.09|12749.09|0
1641285530000|2022-01-04 08:38:50|12750.26|12750.26|12750.42|12750.42|12750.42|12750.42|12750.26|12750.26|0
1641285540000|2022-01-04 08:39:00|12749.92|12749.92|12749.69|12749.69|12749.92|12749.92|12749.69|12749.69|0
1641285550000|2022-01-04 08:39:10|12750.61|12750.61|12751.48|12751.48|12751.48|12751.48|12750.61|12750.61|0
1641285570000|2022-01-04 08:39:30|12751.62|12751.62|12751.25|12751.25|12751.72|12751.72|12751.25|12751.25|0
1641285580000|2022-01-04 08:39:40|12750.95|12750.95|12750.73|12750.73|12750.95|12750.95|12750.65|12750.65|0
1641285590000|2022-01-04 08:39:50|12750.65|12750.65|12750.22|12750.22|12750.65|12750.65|12749.79|12749.79|0
1641285600000|2022-01-04 08:40:00|12749.89|12749.89|12749.16|12749.16|12750.09|12750.09|12749.16|12749.16|0
1641285610000|2022-01-04 08:40:10|12750.02|12750.02|12754.68|12754.68|12754.68|12754.68|12750.02|12750.02|0
1641285620000|2022-01-04 08:40:20|12754.22|12754.22|12754.01|12754.01|12754.52|12754.52|12753.73|12753.73|0
1641285630000|2022-01-04 08:40:30|12754.45|12754.45|12755.65|12755.65|12755.65|12755.65|12754.45|12754.45|0
1641285640000|2022-01-04 08:40:40|12755.33|12755.33|12754.45|12754.45|12755.33|12755.33|12754.45|12754.45|0
1641285660000|2022-01-04 08:41:00|12754.55|12754.55|12754.22|12754.22|12754.55|12754.55|12754.22|12754.22|0
1641285670000|2022-01-04 08:41:10|12753.73|12753.73|12753.3|12753.3|12753.73|12753.73|12753.3|12753.3|0
1641285680000|2022-01-04 08:41:20|12752.51|12752.51|12750.93|12750.93|12752.51|12752.51|12750.93|12750.93|0
1641285700000|2022-01-04 08:41:40|12751.37|12751.37|12751.54|12751.54|12752.14|12752.14|12751.37|12751.37|0
1641285710000|2022-01-04 08:41:50|12751.46|12751.46|12751.46|12751.46|12751.46|12751.46|12751.46|12751.46|0
1641285720000|2022-01-04 08:42:00|12751.9|12751.9|12752.02|12752.02|12752.1|12752.1|12751.23|12751.23|0
1641285730000|2022-01-04 08:42:10|12751.59|12751.59|12751.63|12751.63|12751.63|12751.63|12751.5|12751.5|0
1641285750000|2022-01-04 08:42:30|12752.12|12752.12|12751.22|12751.22|12752.56|12752.56|12751.22|12751.22|0
1641285760000|2022-01-04 08:42:40|12751.07|12751.07|12751.51|12751.51|12751.51|12751.51|12750.96|12750.96|0
1641285770000|2022-01-04 08:42:50|12751.83|12751.83|12751.39|12751.39|12751.83|12751.83|12751.39|12751.39|0
1641285780000|2022-01-04 08:43:00|12751.7|12751.7|12752.13|12752.13|12752.13|12752.13|12751.7|12751.7|0
1641285790000|2022-01-04 08:43:10|12752.21|12752.21|12752.13|12752.13|12752.21|12752.21|12752.13|12752.13|0
1641285800000|2022-01-04 08:43:20|12752.56|12752.56|12752.13|12752.13|12752.56|12752.56|12752.13|12752.13|0
1641285810000|2022-01-04 08:43:30|12752.56|12752.56|12752.56|12752.56|12752.56|12752.56|12752.56|12752.56|0
1641285820000|2022-01-04 08:43:40|12753.5|12753.5|12753.82|12753.82|12753.82|12753.82|12753.5|12753.5|0
1641285830000|2022-01-04 08:43:50|12753.19|12753.19|12751.81|12751.81|12753.19|12753.19|12751.81|12751.81|0
1641285840000|2022-01-04 08:44:00|12751.58|12751.58|12749.63|12749.63|12751.58|12751.58|12748.95|12748.95|0
1641285850000|2022-01-04 08:44:10|12749.27|12749.27|12749.26|12749.26|12749.63|12749.63|12748.91|12748.91|0
1641285860000|2022-01-04 08:44:20|12748.91|12748.91|12748.52|12748.52|12748.91|12748.91|12747.91|12747.91|0
1641285870000|2022-01-04 08:44:30|12748.44|12748.44|12748.21|12748.21|12748.44|12748.44|12748.21|12748.21|0
1641285880000|2022-01-04 08:44:40|12749.07|12749.07|12750.05|12750.05|12750.05|12750.05|12749.07|12749.07|0
1641285890000|2022-01-04 08:44:50|12749.82|12749.82|12750.09|12750.09|12750.09|12750.09|12748.5|12748.5|0
1641285900000|2022-01-04 08:45:00|12749.65|12749.65|12750.43|12750.43|12750.43|12750.43|12749.21|12749.21|0
1641285910000|2022-01-04 08:45:10|12750.51|12750.51|12750.28|12750.28|12750.51|12750.51|12750.28|12750.28|0
1641285920000|2022-01-04 08:45:20|12749.49|12749.49|12749.49|12749.49|12749.49|12749.49|12749.49|12749.49|0
1641285940000|2022-01-04 08:45:40|12749.92|12749.92|12752.23|12752.23|12752.23|12752.23|12749.92|12749.92|0
1641285950000|2022-01-04 08:45:50|12752.54|12752.54|12753.07|12753.07|12753.07|12753.07|12752.19|12752.19|0
1641285960000|2022-01-04 08:46:00|12752.67|12752.67|12751.47|12751.47|12752.67|12752.67|12751.47|12751.47|0
1641285980000|2022-01-04 08:46:20|12751.76|12751.76|12751.76|12751.76|12751.76|12751.76|12751.76|12751.76|0
1641285990000|2022-01-04 08:46:30|12753.8|12753.8|12754.45|12754.45|12754.45|12754.45|12753.01|12753.01|0
1641286000000|2022-01-04 08:46:40|12756.82|12756.82|12756.82|12756.82|12757.25|12757.25|12756.82|12756.82|0
1641286010000|2022-01-04 08:46:50|12756.39|12756.39|12757.97|12757.97|12757.97|12757.97|12756.39|12756.39|0
1641286020000|2022-01-04 08:47:00|12757.74|12757.74|12757.03|12757.03|12757.74|12757.74|12757.03|12757.03|0
1641286030000|2022-01-04 08:47:10|12757.32|12757.32|12756.74|12756.74|12758.46|12758.46|12756.74|12756.74|0
1641286040000|2022-01-04 08:47:20|12756.82|12756.82|12757.28|12757.28|12757.28|12757.28|12756.82|12756.82|0
1641286050000|2022-01-04 08:47:30|12757.64|12757.64|12758.59|12758.59|12758.59|12758.59|12757.64|12757.64|0
1641286060000|2022-01-04 08:47:40|12758.78|12758.78|12758.28|12758.28|12758.78|12758.78|12758.28|12758.28|0
1641286070000|2022-01-04 08:47:50|12757.92|12757.92|12757.56|12757.56|12758.08|12758.08|12757.56|12757.56|0
1641286080000|2022-01-04 08:48:00|12758.45|12758.45|12759.15|12759.15|12759.37|12759.37|12758.45|12758.45|0
1641286100000|2022-01-04 08:48:20|12760.03|12760.03|12770.05|12770.05|12770.05|12770.05|12760.03|12760.03|0
1641286110000|2022-01-04 08:48:30|12770.67|12770.67|12769.88|12769.88|12770.67|12770.67|12769.88|12769.88|0
1641286120000|2022-01-04 08:48:40|12769.66|12769.66|12768.59|12768.59|12769.66|12769.66|12768.59|12768.59|0
1641286130000|2022-01-04 08:48:50|12769.3|12769.3|12769.45|12769.45|12769.69|12769.69|12768.81|12768.81|0
1641286140000|2022-01-04 08:49:00|12769.11|12769.11|12769.13|12769.13|12769.13|12769.13|12768.67|12768.67|0
1641286150000|2022-01-04 08:49:10|12768.77|12768.77|12768.53|12768.53|12768.77|12768.77|12768.53|12768.53|0
1641286180000|2022-01-04 08:49:40|12769.24|12769.24|12768.79|12768.79|12769.24|12769.24|12768.79|12768.79|0
1641286190000|2022-01-04 08:49:50|12767.85|12767.85|12766.03|12766.03|12767.85|12767.85|12766.03|12766.03|0
1641286200000|2022-01-04 08:50:00|12764.96|12764.96|12764.23|12764.23|12764.96|12764.96|12763.64|12763.64|0
1641286220000|2022-01-04 08:50:20|12764|12764|12764|12764|12764|12764|12764|12764|0
1641286230000|2022-01-04 08:50:30|12763.77|12763.77|12766.14|12766.14|12766.14|12766.14|12763.77|12763.77|0
1641286240000|2022-01-04 08:50:40|12766.93|12766.93|12766.93|12766.93|12766.93|12766.93|12766.93|12766.93|0
1641286250000|2022-01-04 08:50:50|12767.72|12767.72|12767.72|12767.72|12767.72|12767.72|12767.72|12767.72|0
1641286260000|2022-01-04 08:51:00|12767.25|12767.25|12767.33|12767.33|12767.33|12767.33|12766.78|12766.78|0
1641286280000|2022-01-04 08:51:20|12766.45|12766.45|12765.05|12765.05|12766.45|12766.45|12765.05|12765.05|0
1641286290000|2022-01-04 08:51:30|12765.6|12765.6|12765.79|12765.79|12765.79|12765.79|12765.6|12765.6|0
1641286310000|2022-01-04 08:51:50|12764.82|12764.82|12764.82|12764.82|12764.82|12764.82|12764.82|12764.82|0
1641286320000|2022-01-04 08:52:00|12764.5|12764.5|12765.19|12765.19|12765.19|12765.19|12764.37|12764.37|0
1641286330000|2022-01-04 08:52:10|12765.4|12765.4|12765.45|12765.45|12765.45|12765.45|12765.09|12765.09|0
1641286340000|2022-01-04 08:52:20|12765.42|12765.42|12765.12|12765.12|12765.42|12765.42|12762.98|12762.98|0
1641286350000|2022-01-04 08:52:30|12765.91|12765.91|12765.91|12765.91|12765.91|12765.91|12765.91|12765.91|0
1641286370000|2022-01-04 08:52:50|12765.81|12765.81|12765.81|12765.81|12765.81|12765.81|12765.81|12765.81|0
1641286380000|2022-01-04 08:53:00|12765.99|12765.99|12765.63|12765.63|12765.99|12765.99|12765.63|12765.63|0
1641286390000|2022-01-04 08:53:10|12765.66|12765.66|12765.71|12765.71|12765.71|12765.71|12765.66|12765.66|0
1641286400000|2022-01-04 08:53:20|12764.85|12764.85|12764.56|12764.56|12764.85|12764.85|12764.56|12764.56|0
1641286410000|2022-01-04 08:53:30|12764.34|12764.34|12764.34|12764.34|12764.34|12764.34|12764.23|12764.23|0
1641286420000|2022-01-04 08:53:40|12763.98|12763.98|12763.95|12763.95|12764.23|12764.23|12763.76|12763.76|0
1641286430000|2022-01-04 08:53:50|12764.74|12764.74|12765.53|12765.53|12765.53|12765.53|12764.74|12764.74|0
1641286440000|2022-01-04 08:54:00|12765.2|12765.2|12762.09|12762.09|12765.31|12765.31|12762.09|12762.09|0
1641286450000|2022-01-04 08:54:10|12761.73|12761.73|12761.49|12761.49|12761.73|12761.73|12761.06|12761.06|0
1641286460000|2022-01-04 08:54:20|12761.35|12761.35|12761.71|12761.71|12761.71|12761.71|12761.35|12761.35|0
1641286470000|2022-01-04 08:54:30|12761.56|12761.56|12760.95|12760.95|12761.56|12761.56|12760.95|12760.95|0
1641286480000|2022-01-04 08:54:40|12760.65|12760.65|12759.5|12759.5|12760.65|12760.65|12759.5|12759.5|0
1641286500000|2022-01-04 08:55:00|12759.21|12759.21|12755.95|12755.95|12759.21|12759.21|12755.95|12755.95|0
1641286510000|2022-01-04 08:55:10|12755.62|12755.62|12755.42|12755.42|12755.62|12755.62|12755.42|12755.42|0
1641286530000|2022-01-04 08:55:30|12755.64|12755.64|12755.84|12755.84|12756.09|12756.09|12755.64|12755.64|0
1641286540000|2022-01-04 08:55:40|12755.39|12755.39|12754.78|12754.78|12755.85|12755.85|12754.78|12754.78|0
1641286550000|2022-01-04 08:55:50|12754.37|12754.37|12754.37|12754.37|12754.37|12754.37|12754.37|12754.37|0
1641286560000|2022-01-04 08:56:00|12753.58|12753.58|12752.79|12752.79|12753.58|12753.58|12752.79|12752.79|0
1641286570000|2022-01-04 08:56:10|12752.35|12752.35|12751.09|12751.09|12752.35|12752.35|12751.09|12751.09|0
1641286580000|2022-01-04 08:56:20|12750.95|12750.95|12749.89|12749.89|12750.95|12750.95|12748.55|12748.55|0
1641286590000|2022-01-04 08:56:30|12750.33|12750.33|12750.47|12750.47|12750.47|12750.47|12750.33|12750.33|0
1641286600000|2022-01-04 08:56:40|12750.61|12750.61|12753.29|12753.29|12753.43|12753.43|12750.61|12750.61|0
1641286610000|2022-01-04 08:56:50|12753.73|12753.73|12755.3|12755.3|12756.09|12756.09|12753.73|12753.73|0
1641286620000|2022-01-04 08:57:00|12754.94|12754.94|12760.11|12760.11|12760.11|12760.11|12754.94|12754.94|0
1641286630000|2022-01-04 08:57:10|12760.82|12760.82|12758.63|12758.63|12760.82|12760.82|12758.29|12758.29|0
1641286650000|2022-01-04 08:57:30|12758.99|12758.99|12758.86|12758.86|12758.99|12758.99|12758.76|12758.76|0
1641286660000|2022-01-04 08:57:40|12758.37|12758.37|12758.6|12758.6|12758.6|12758.6|12758.37|12758.37|0
1641286680000|2022-01-04 08:58:00|12758.38|12758.38|12757.94|12757.94|12758.38|12758.38|12757.94|12757.94|0
1641286690000|2022-01-04 08:58:10|12760.31|12760.31|12760.31|12760.31|12760.31|12760.31|12760.31|12760.31|0
1641286700000|2022-01-04 08:58:20|12760.59|12760.59|12760.83|12760.83|12761.03|12761.03|12759.8|12759.8|0
1641286720000|2022-01-04 08:58:40|12760.6|12760.6|12760.83|12760.83|12760.83|12760.83|12760.6|12760.6|0
1641286730000|2022-01-04 08:58:50|12761.06|12761.06|12761.5|12761.5|12761.5|12761.5|12761.06|12761.06|0
1641286740000|2022-01-04 08:59:00|12760.71|12760.71|12759.76|12759.76|12760.71|12760.71|12759.31|12759.31|0
1641286760000|2022-01-04 08:59:20|12759.99|12759.99|12760.88|12760.88|12761.31|12761.31|12759.99|12759.99|0
1641286770000|2022-01-04 08:59:30|12761.6|12761.6|12760.88|12760.88|12761.6|12761.6|12760.88|12760.88|0
1641286780000|2022-01-04 08:59:40|12760.45|12760.45|12759.53|12759.53|12760.45|12760.45|12759.53|12759.53|0
1641286790000|2022-01-04 08:59:50|12757.95|12757.95|12757.02|12757.02|12757.95|12757.95|12757.02|12757.02|0
1641286800000|2022-01-04 09:00:00|12756.52|12756.52|12755.43|12755.43|12756.52|12756.52|12755.43|12755.43|0
1641286810000|2022-01-04 09:00:10|12754.95|12754.95|12752.05|12752.05|12754.95|12754.95|12752.05|12752.05|0
1641286820000|2022-01-04 09:00:20|12751.77|12751.77|12751.77|12751.77|12751.77|12751.77|12751.77|12751.77|0
1641286830000|2022-01-04 09:00:30|12751.87|12751.87|12751.87|12751.87|12751.87|12751.87|12751.87|12751.87|0
1641286840000|2022-01-04 09:00:40|12750.99|12750.99|12746.95|12746.95|12750.99|12750.99|12746.95|12746.95|0
1641286850000|2022-01-04 09:00:50|12746.59|12746.59|12746.72|12746.72|12746.72|12746.72|12746.36|12746.36|0
1641286860000|2022-01-04 09:01:00|12747.16|12747.16|12746.29|12746.29|12747.16|12747.16|12746.29|12746.29|0
1641286870000|2022-01-04 09:01:10|12745.93|12745.93|12746.15|12746.15|12746.15|12746.15|12745.93|12745.93|0
1641286880000|2022-01-04 09:01:20|12744.57|12744.57|12744.24|12744.24|12744.57|12744.57|12744.24|12744.24|0
1641286890000|2022-01-04 09:01:30|12744.47|12744.47|12744.47|12744.47|12744.47|12744.47|12744.47|12744.47|0
1641286900000|2022-01-04 09:01:40|12744.91|12744.91|12744.47|12744.47|12744.91|12744.91|12744.47|12744.47|0
1641286910000|2022-01-04 09:01:50|12744.7|12744.7|12744.7|12744.7|12744.7|12744.7|12744.7|12744.7|0
1641286920000|2022-01-04 09:02:00|12745.13|12745.13|12745.42|12745.42|12745.42|12745.42|12744.91|12744.91|0
1641286940000|2022-01-04 09:02:20|12745.87|12745.87|12745.87|12745.87|12745.87|12745.87|12745.87|12745.87|0
1641286950000|2022-01-04 09:02:30|12746.02|12746.02|12746.02|12746.02|12746.02|12746.02|12746.02|12746.02|0
1641286960000|2022-01-04 09:02:40|12746.81|12746.81|12748.61|12748.61|12748.61|12748.61|12746.81|12746.81|0
1641286980000|2022-01-04 09:03:00|12748.51|12748.51|12748.51|12748.51|12748.51|12748.51|12748.51|12748.51|0
1641286990000|2022-01-04 09:03:10|12748.06|12748.06|12749.18|12749.18|12749.18|12749.18|12748.06|12748.06|0
1641287000000|2022-01-04 09:03:20|12748.75|12748.75|12748.98|12748.98|12748.98|12748.98|12748.19|12748.19|0
1641287010000|2022-01-04 09:03:30|12749.39|12749.39|12749.39|12749.39|12749.39|12749.39|12749.39|12749.39|0
1641287020000|2022-01-04 09:03:40|12748.48|12748.48|12748.48|12748.48|12748.48|12748.48|12748.48|12748.48|0
1641287030000|2022-01-04 09:03:50|12748.91|12748.91|12749.92|12749.92|12750.15|12750.15|12748.91|12748.91|0
1641287040000|2022-01-04 09:04:00|12749.45|12749.45|12749.45|12749.45|12749.45|12749.45|12749.45|12749.45|0
1641287050000|2022-01-04 09:04:10|12749.93|12749.93|12750.87|12750.87|12750.87|12750.87|12749.41|12749.41|0
1641287060000|2022-01-04 09:04:20|12751.75|12751.75|12750.65|12750.65|12751.75|12751.75|12750.65|12750.65|0
1641287070000|2022-01-04 09:04:30|12750.35|12750.35|12751.07|12751.07|12751.07|12751.07|12750.35|12750.35|0
1641287080000|2022-01-04 09:04:40|12752.01|12752.01|12751.87|12751.87|12752.01|12752.01|12751.87|12751.87|0
1641287090000|2022-01-04 09:04:50|12751.66|12751.66|12751.29|12751.29|12751.66|12751.66|12751.29|12751.29|0
1641287100000|2022-01-04 09:05:00|12751.07|12751.07|12750.98|12750.98|12751.07|12751.07|12750.53|12750.53|0
1641287110000|2022-01-04 09:05:10|12750.19|12750.19|12750.52|12750.52|12750.52|12750.52|12750.19|12750.19|0
1641287120000|2022-01-04 09:05:20|12750.24|12750.24|12750.24|12750.24|12750.24|12750.24|12750.24|12750.24|0
1641287130000|2022-01-04 09:05:30|12749.92|12749.92|12751.76|12751.76|12751.76|12751.76|12749.92|12749.92|0
1641287140000|2022-01-04 09:05:40|12752.2|12752.2|12752.2|12752.2|12752.2|12752.2|12752.2|12752.2|0
1641287150000|2022-01-04 09:05:50|12752.99|12752.99|12755.21|12755.21|12755.21|12755.21|12752.99|12752.99|0
1641287160000|2022-01-04 09:06:00|12755.39|12755.39|12756.46|12756.46|12756.46|12756.46|12755.39|12755.39|0
1641287170000|2022-01-04 09:06:10|12756.03|12756.03|12756.03|12756.03|12756.03|12756.03|12756.03|12756.03|0
1641287200000|2022-01-04 09:06:40|12755.6|12755.6|12756.03|12756.03|12756.03|12756.03|12755.6|12755.6|0
1641287210000|2022-01-04 09:06:50|12756.39|12756.39|12756.96|12756.96|12756.96|12756.96|12756.39|12756.39|0
1641287220000|2022-01-04 09:07:00|12756.65|12756.65|12756.65|12756.65|12756.65|12756.65|12756.65|12756.65|0
1641287230000|2022-01-04 09:07:10|12756.96|12756.96|12756.03|12756.03|12756.96|12756.96|12756.03|12756.03|0
1641287240000|2022-01-04 09:07:20|12755.59|12755.59|12755.59|12755.59|12755.59|12755.59|12755.59|12755.59|0
1641287250000|2022-01-04 09:07:30|12755.24|12755.24|12755.24|12755.24|12755.24|12755.24|12755.24|12755.24|0
1641287260000|2022-01-04 09:07:40|12754.93|12754.93|12754.93|12754.93|12754.93|12754.93|12754.93|12754.93|0
1641287270000|2022-01-04 09:07:50|12754.5|12754.5|12754.5|12754.5|12754.5|12754.5|12754.5|12754.5|0
1641287280000|2022-01-04 09:08:00|12754.06|12754.06|12754.06|12754.06|12754.06|12754.06|12754.06|12754.06|0
1641287290000|2022-01-04 09:08:10|12753.63|12753.63|12753.63|12753.63|12753.63|12753.63|12753.63|12753.63|0
1641287300000|2022-01-04 09:08:20|12753.99|12753.99|12748.35|12748.35|12753.99|12753.99|12748.35|12748.35|0
1641287310000|2022-01-04 09:08:30|12748.66|12748.66|12746.94|12746.94|12748.66|12748.66|12746.94|12746.94|0
1641287320000|2022-01-04 09:08:40|12746.71|12746.71|12744.88|12744.88|12746.71|12746.71|12744.88|12744.88|0
1641287330000|2022-01-04 09:08:50|12744.42|12744.42|12744.98|12744.98|12744.98|12744.98|12743.04|12743.04|0
1641287340000|2022-01-04 09:09:00|12745.41|12745.41|12744.97|12744.97|12745.41|12745.41|12744.97|12744.97|0
1641287350000|2022-01-04 09:09:10|12746.14|12746.14|12748.54|12748.54|12748.87|12748.87|12746.14|12746.14|0
1641287360000|2022-01-04 09:09:20|12749.25|12749.25|12750.22|12750.22|12750.22|12750.22|12749.25|12749.25|0
1641287370000|2022-01-04 09:09:30|12751.8|12751.8|12752.48|12752.48|12752.69|12752.69|12751.8|12751.8|0
1641287380000|2022-01-04 09:09:40|12752.21|12752.21|12751.93|12751.93|12752.21|12752.21|12751.93|12751.93|0
1641287390000|2022-01-04 09:09:50|12751.69|12751.69|12751.69|12751.69|12751.69|12751.69|12751.69|12751.69|0
1641287410000|2022-01-04 09:10:10|12751.54|12751.54|12754.06|12754.06|12754.06|12754.06|12751.54|12751.54|0
1641287420000|2022-01-04 09:10:20|12753.62|12753.62|12753.62|12753.62|12753.62|12753.62|12753.62|12753.62|0
1641287430000|2022-01-04 09:10:30|12754.63|12754.63|12754.63|12754.63|12754.63|12754.63|12754.63|12754.63|0
1641287470000|2022-01-04 09:11:10|12754.71|12754.71|12754.79|12754.79|12754.79|12754.79|12754.71|12754.71|0
1641287500000|2022-01-04 09:11:40|12756.37|12756.37|12756.37|12756.37|12756.37|12756.37|12756.37|12756.37|0
1641287510000|2022-01-04 09:11:50|12758.04|12758.04|12758.04|12758.04|12758.04|12758.04|12758.04|12758.04|0
1641287520000|2022-01-04 09:12:00|12758.47|12758.47|12758.89|12758.89|12758.89|12758.89|12758.1|12758.1|0
1641287530000|2022-01-04 09:12:10|12760.32|12760.32|12760.32|12760.32|12760.32|12760.32|12760.32|12760.32|0
1641287550000|2022-01-04 09:12:30|12760.77|12760.77|12762.1|12762.1|12762.1|12762.1|12760.77|12760.77|0
1641287560000|2022-01-04 09:12:40|12762.26|12762.26|12762.46|12762.46|12762.46|12762.46|12762.26|12762.26|0
1641287570000|2022-01-04 09:12:50|12762.73|12762.73|12762.81|12762.81|12762.95|12762.95|12762.73|12762.73|0
1641287580000|2022-01-04 09:13:00|12762.02|12762.02|12762.98|12762.98|12762.98|12762.98|12762.02|12762.02|0
1641287600000|2022-01-04 09:13:20|12763.42|12763.42|12763.42|12763.42|12763.42|12763.42|12763.42|12763.42|0
1641287610000|2022-01-04 09:13:30|12763.33|12763.33|12762.8|12762.8|12763.59|12763.59|12762.8|12762.8|0
1641287630000|2022-01-04 09:13:50|12763.43|12763.43|12763.43|12763.43|12763.43|12763.43|12763.43|12763.43|0
1641287640000|2022-01-04 09:14:00|12762.8|12762.8|12762.1|12762.1|12762.81|12762.81|12762.1|12762.1|0
1641287670000|2022-01-04 09:14:30|12762.31|12762.31|12762.31|12762.31|12762.31|12762.31|12762.31|12762.31|0
1641287680000|2022-01-04 09:14:40|12762.18|12762.18|12762.18|12762.18|12762.18|12762.18|12762.18|12762.18|0
1641287690000|2022-01-04 09:14:50|12762.26|12762.26|12761.46|12761.46|12762.26|12762.26|12761.46|12761.46|0
1641287700000|2022-01-04 09:15:00|12761.66|12761.66|12761.66|12761.66|12761.66|12761.66|12761.66|12761.66|0
1641287710000|2022-01-04 09:15:10|12761.44|12761.44|12761.52|12761.52|12761.52|12761.52|12760.61|12760.61|0
1641287730000|2022-01-04 09:15:30|12761.37|12761.37|12761.07|12761.07|12761.37|12761.37|12761.07|12761.07|0
1641287740000|2022-01-04 09:15:40|12761.32|12761.32|12762.1|12762.1|12762.18|12762.18|12761.32|12761.32|0
1641287760000|2022-01-04 09:16:00|12762.02|12762.02|12760.9|12760.9|12762.02|12762.02|12760.9|12760.9|0
1641287770000|2022-01-04 09:16:10|12761.26|12761.26|12760.72|12760.72|12761.26|12761.26|12760.72|12760.72|0
1641287780000|2022-01-04 09:16:20|12760.56|12760.56|12760.56|12760.56|12760.56|12760.56|12760.56|12760.56|0
1641287790000|2022-01-04 09:16:30|12761.44|12761.44|12761.08|12761.08|12761.44|12761.44|12761.08|12761.08|0
1641287800000|2022-01-04 09:16:40|12761.24|12761.24|12761.81|12761.81|12761.81|12761.81|12761.24|12761.24|0
1641287810000|2022-01-04 09:16:50|12761.95|12761.95|12761.95|12761.95|12761.95|12761.95|12761.95|12761.95|0
1641287820000|2022-01-04 09:17:00|12761.51|12761.51|12761.51|12761.51|12761.51|12761.51|12761.51|12761.51|0
1641287830000|2022-01-04 09:17:10|12757.56|12757.56|12757.81|12757.81|12757.81|12757.81|12757.48|12757.48|0
1641287840000|2022-01-04 09:17:20|12757.61|12757.61|12757.36|12757.36|12757.61|12757.61|12757.28|12757.28|0
1641287850000|2022-01-04 09:17:30|12756.9|12756.9|12755.97|12755.97|12756.9|12756.9|12755.97|12755.97|0
1641287860000|2022-01-04 09:17:40|12755.56|12755.56|12755.56|12755.56|12755.56|12755.56|12755.35|12755.35|0
1641287870000|2022-01-04 09:17:50|12754.96|12754.96|12755.2|12755.2|12755.2|12755.2|12754.96|12754.96|0
1641287880000|2022-01-04 09:18:00|12754.01|12754.01|12754.01|12754.01|12754.01|12754.01|12754.01|12754.01|0
1641287890000|2022-01-04 09:18:10|12753.22|12753.22|12753.3|12753.3|12753.3|12753.3|12753.22|12753.22|0
1641287900000|2022-01-04 09:18:20|12753.76|12753.76|12753.33|12753.33|12753.76|12753.76|12753.33|12753.33|0
1641287910000|2022-01-04 09:18:30|12752|12752|12751.47|12751.47|12752|12752|12751.47|12751.47|0
1641287920000|2022-01-04 09:18:40|12751.32|12751.32|12751.32|12751.32|12751.32|12751.32|12751.32|12751.32|0
1641287930000|2022-01-04 09:18:50|12750.86|12750.86|12750|12750|12750.86|12750.86|12750|12750|0
1641287940000|2022-01-04 09:19:00|12751.58|12751.58|12750.79|12750.79|12751.58|12751.58|12750.79|12750.79|0
1641287950000|2022-01-04 09:19:10|12749.5|12749.5|12749.12|12749.12|12749.5|12749.5|12749.12|12749.12|0
1641287960000|2022-01-04 09:19:20|12749.27|12749.27|12752.25|12752.25|12752.49|12752.49|12749.27|12749.27|0
1641287970000|2022-01-04 09:19:30|12753.12|12753.12|12753|12753|12753.34|12753.34|12752.87|12752.87|0
1641287980000|2022-01-04 09:19:40|12752.68|12752.68|12752.68|12752.68|12752.68|12752.68|12752.68|12752.68|0
1641288000000|2022-01-04 09:20:00|12753.26|12753.26|12751.19|12751.19|12753.56|12753.56|12751.19|12751.19|0
1641288010000|2022-01-04 09:20:10|12751.68|12751.68|12754.07|12754.07|12754.07|12754.07|12751.68|12751.68|0
1641288020000|2022-01-04 09:20:20|12754.53|12754.53|12754.68|12754.68|12755.23|12755.23|12754.53|12754.53|0
1641288040000|2022-01-04 09:20:40|12754.33|12754.33|12754.33|12754.33|12754.33|12754.33|12754.33|12754.33|0
1641288060000|2022-01-04 09:21:00|12754.1|12754.1|12753.86|12753.86|12754.1|12754.1|12753.86|12753.86|0
1641288080000|2022-01-04 09:21:20|12754.08|12754.08|12755.05|12755.05|12755.05|12755.05|12754.08|12754.08|0
1641288100000|2022-01-04 09:21:40|12755.19|12755.19|12755.93|12755.93|12755.93|12755.93|12755.19|12755.19|0
1641288110000|2022-01-04 09:21:50|12756.72|12756.72|12757.51|12757.51|12757.51|12757.51|12756.72|12756.72|0
1641288140000|2022-01-04 09:22:20|12757.96|12757.96|12758.47|12758.47|12758.47|12758.47|12757.96|12757.96|0
1641288150000|2022-01-04 09:22:30|12759.26|12759.26|12759.26|12759.26|12759.26|12759.26|12759.26|12759.26|0
1641288160000|2022-01-04 09:22:40|12757.13|12757.13|12757.13|12757.13|12757.13|12757.13|12757.13|12757.13|0
1641288170000|2022-01-04 09:22:50|12756.34|12756.34|12756.34|12756.34|12756.34|12756.34|12756.34|12756.34|0
1641288200000|2022-01-04 09:23:20|12755.9|12755.9|12755.42|12755.42|12755.9|12755.9|12755.42|12755.42|0
1641288210000|2022-01-04 09:23:30|12755.2|12755.2|12755.95|12755.95|12755.95|12755.95|12754.98|12754.98|0
1641288220000|2022-01-04 09:23:40|12755.65|12755.65|12755.65|12755.65|12755.65|12755.65|12755.65|12755.65|0
1641288230000|2022-01-04 09:23:50|12755.74|12755.74|12755.07|12755.07|12755.74|12755.74|12754.65|12754.65|0
1641288240000|2022-01-04 09:24:00|12754.77|12754.77|12754.77|12754.77|12754.77|12754.77|12754.77|12754.77|0
1641288290000|2022-01-04 09:24:50|12754.53|12754.53|12754.3|12754.3|12754.53|12754.53|12754.3|12754.3|0
1641288310000|2022-01-04 09:25:10|12753.86|12753.86|12753.89|12753.89|12754.3|12754.3|12753.86|12753.86|0
1641288320000|2022-01-04 09:25:20|12753.73|12753.73|12753.57|12753.57|12753.73|12753.73|12753.57|12753.57|0
1641288330000|2022-01-04 09:25:30|12753.27|12753.27|12752.91|12752.91|12753.27|12753.27|12752.91|12752.91|0
1641288340000|2022-01-04 09:25:40|12752.2|12752.2|12750.05|12750.05|12752.2|12752.2|12750.05|12750.05|0
1641288350000|2022-01-04 09:25:50|12749.68|12749.68|12748|12748|12749.68|12749.68|12748|12748|0
1641288360000|2022-01-04 09:26:00|12747.69|12747.69|12746.64|12746.64|12747.69|12747.69|12746.2|12746.2|0
1641288370000|2022-01-04 09:26:10|12747.08|12747.08|12747.39|12747.39|12747.39|12747.39|12747.08|12747.08|0
1641288380000|2022-01-04 09:26:20|12747.54|12747.54|12747.54|12747.54|12747.54|12747.54|12747.54|12747.54|0
1641288390000|2022-01-04 09:26:30|12747.74|12747.74|12747.93|12747.93|12747.93|12747.93|12747.74|12747.74|0
1641288400000|2022-01-04 09:26:40|12748.72|12748.72|12749.16|12749.16|12749.16|12749.16|12748.72|12748.72|0
1641288410000|2022-01-04 09:26:50|12748.92|12748.92|12748.92|12748.92|12748.92|12748.92|12748.92|12748.92|0
1641288420000|2022-01-04 09:27:00|12749.01|12749.01|12749.1|12749.1|12749.1|12749.1|12748.82|12748.82|0
1641288430000|2022-01-04 09:27:10|12749.18|12749.18|12749.18|12749.18|12749.18|12749.18|12749.18|12749.18|0
1641288440000|2022-01-04 09:27:20|12749.42|12749.42|12749.42|12749.42|12749.42|12749.42|12749.42|12749.42|0
1641288460000|2022-01-04 09:27:40|12749.11|12749.11|12749.11|12749.11|12749.11|12749.11|12749.11|12749.11|0
1641288480000|2022-01-04 09:28:00|12748.2|12748.2|12748.2|12748.2|12748.2|12748.2|12748.2|12748.2|0
1641288500000|2022-01-04 09:28:20|12746.36|12746.36|12746.36|12746.36|12746.36|12746.36|12746.36|12746.36|0
1641288520000|2022-01-04 09:28:40|12746.49|12746.49|12748.7|12748.7|12748.7|12748.7|12746.49|12746.49|0
1641288530000|2022-01-04 09:28:50|12748.61|12748.61|12748.47|12748.47|12748.61|12748.61|12748.47|12748.47|0
1641288540000|2022-01-04 09:29:00|12748.71|12748.71|12749.37|12749.37|12751.34|12751.34|12748.71|12748.71|0
1641288550000|2022-01-04 09:29:10|12750.25|12750.25|12750.62|12750.62|12751.06|12751.06|12750.25|12750.25|0
1641288560000|2022-01-04 09:29:20|12749.7|12749.7|12748.12|12748.12|12749.7|12749.7|12748.12|12748.12|0
1641288570000|2022-01-04 09:29:30|12748.75|12748.75|12748.66|12748.66|12748.75|12748.75|12748.66|12748.66|0
1641288580000|2022-01-04 09:29:40|12749.12|12749.12|12748.02|12748.02|12749.12|12749.12|12748.02|12748.02|0
1641288590000|2022-01-04 09:29:50|12748.48|12748.48|12748.48|12748.48|12748.48|12748.48|12748.48|12748.48|0
1641288600000|2022-01-04 09:30:00|12748.33|12748.33|12747.13|12747.13|12748.33|12748.33|12747.13|12747.13|0
1641288610000|2022-01-04 09:30:10|12746.77|12746.77|12748.05|12748.05|12748.05|12748.05|12746.77|12746.77|0
1641288620000|2022-01-04 09:30:20|12747.69|12747.69|12747.69|12747.69|12747.69|12747.69|12747.69|12747.69|0
1641288630000|2022-01-04 09:30:30|12748.15|12748.15|12748.15|12748.15|12748.15|12748.15|12748.15|12748.15|0
1641288650000|2022-01-04 09:30:50|12748.59|12748.59|12748.59|12748.59|12748.59|12748.59|12748.59|12748.59|0
1641288660000|2022-01-04 09:31:00|12748.36|12748.36|12747.51|12747.51|12748.36|12748.36|12747.51|12747.51|0
1641288680000|2022-01-04 09:31:20|12747.33|12747.33|12745.56|12745.56|12747.33|12747.33|12745.56|12745.56|0
1641288690000|2022-01-04 09:31:30|12746.44|12746.44|12747.05|12747.05|12747.35|12747.35|12746.44|12746.44|0
1641288700000|2022-01-04 09:31:40|12747.25|12747.25|12747.69|12747.69|12747.69|12747.69|12747.25|12747.25|0
1641288710000|2022-01-04 09:31:50|12748.06|12748.06|12748.06|12748.06|12748.06|12748.06|12748.06|12748.06|0
1641288720000|2022-01-04 09:32:00|12748.23|12748.23|12747.87|12747.87|12748.23|12748.23|12747.64|12747.64|0
1641288730000|2022-01-04 09:32:10|12747.44|12747.44|12746.86|12746.86|12747.44|12747.44|12746.86|12746.86|0
1641288740000|2022-01-04 09:32:20|12747|12747|12746.72|12746.72|12747|12747|12746.72|12746.72|0
1641288750000|2022-01-04 09:32:30|12746.45|12746.45|12746.45|12746.45|12746.45|12746.45|12746.45|12746.45|0
1641288760000|2022-01-04 09:32:40|12746.31|12746.31|12745.6|12745.6|12746.31|12746.31|12745.6|12745.6|0
1641288770000|2022-01-04 09:32:50|12745.29|12745.29|12745.29|12745.29|12745.29|12745.29|12745.29|12745.29|0
1641288780000|2022-01-04 09:33:00|12745.09|12745.09|12745.33|12745.33|12745.57|12745.57|12745.09|12745.09|0
1641288800000|2022-01-04 09:33:20|12745.56|12745.56|12744.57|12744.57|12745.56|12745.56|12744.57|12744.57|0
1641288810000|2022-01-04 09:33:30|12744.71|12744.71|12744.71|12744.71|12744.71|12744.71|12744.71|12744.71|0
1641288820000|2022-01-04 09:33:40|12745.12|12745.12|12744|12744|12745.12|12745.12|12744|12744|0
1641288830000|2022-01-04 09:33:50|12744.79|12744.79|12744.79|12744.79|12744.79|12744.79|12744.79|12744.79|0
1641288840000|2022-01-04 09:34:00|12744.57|12744.57|12744.27|12744.27|12744.57|12744.57|12744.27|12744.27|0
1641288850000|2022-01-04 09:34:10|12744.98|12744.98|12744.9|12744.9|12745.15|12745.15|12744.9|12744.9|0
1641288870000|2022-01-04 09:34:30|12743.66|12743.66|12743.66|12743.66|12743.66|12743.66|12743.66|12743.66|0
1641288880000|2022-01-04 09:34:40|12743.37|12743.37|12743.74|12743.74|12743.74|12743.74|12743.37|12743.37|0
1641288890000|2022-01-04 09:34:50|12743.97|12743.97|12743.65|12743.65|12743.97|12743.97|12743.65|12743.65|0
1641288900000|2022-01-04 09:35:00|12742.79|12742.79|12744.39|12744.39|12744.39|12744.39|12742.79|12742.79|0
1641288910000|2022-01-04 09:35:10|12744.83|12744.83|12744.83|12744.83|12744.83|12744.83|12744.83|12744.83|0
1641288920000|2022-01-04 09:35:20|12745.13|12745.13|12746.71|12746.71|12746.71|12746.71|12745.13|12745.13|0
1641288930000|2022-01-04 09:35:30|12747.02|12747.02|12746.56|12746.56|12747.02|12747.02|12746.56|12746.56|0
1641288940000|2022-01-04 09:35:40|12747.05|12747.05|12748.91|12748.91|12749.01|12749.01|12747.05|12747.05|0
1641288950000|2022-01-04 09:35:50|12749.24|12749.24|12750.55|12750.55|12750.55|12750.55|12749.24|12749.24|0
1641288960000|2022-01-04 09:36:00|12751|12751|12751.19|12751.19|12751.19|12751.19|12750.55|12750.55|0
1641288970000|2022-01-04 09:36:10|12751.38|12751.38|12750.74|12750.74|12751.38|12751.38|12750.74|12750.74|0
1641288980000|2022-01-04 09:36:20|12750.03|12750.03|12749.56|12749.56|12750.03|12750.03|12749.56|12749.56|0
1641288990000|2022-01-04 09:36:30|12749.74|12749.74|12750.15|12750.15|12750.15|12750.15|12749.74|12749.74|0
1641289000000|2022-01-04 09:36:40|12750.38|12750.38|12750.3|12750.3|12750.74|12750.74|12750.3|12750.3|0
1641289010000|2022-01-04 09:36:50|12750.22|12750.22|12750.22|12750.22|12750.22|12750.22|12750.22|12750.22|0
1641289020000|2022-01-04 09:37:00|12750.03|12750.03|12748.04|12748.04|12750.03|12750.03|12748.04|12748.04|0
1641289030000|2022-01-04 09:37:10|12748.5|12748.5|12749.12|12749.12|12749.12|12749.12|12748.5|12748.5|0
1641289040000|2022-01-04 09:37:20|12749.21|12749.21|12749.21|12749.21|12749.21|12749.21|12749.21|12749.21|0
1641289050000|2022-01-04 09:37:30|12749.42|12749.42|12749.42|12749.42|12749.42|12749.42|12749.42|12749.42|0
1641289080000|2022-01-04 09:38:00|12749.27|12749.27|12749.27|12749.27|12749.27|12749.27|12749.27|12749.27|0
1641289090000|2022-01-04 09:38:10|12749.52|12749.52|12749.84|12749.84|12749.84|12749.84|12749.52|12749.52|0
1641289100000|2022-01-04 09:38:20|12750.16|12750.16|12753.99|12753.99|12753.99|12753.99|12749.96|12749.96|0
1641289110000|2022-01-04 09:38:30|12753.89|12753.89|12754.56|12754.56|12754.56|12754.56|12753.89|12753.89|0
1641289120000|2022-01-04 09:38:40|12754.79|12754.79|12755.1|12755.1|12755.1|12755.1|12754.79|12754.79|0
1641289130000|2022-01-04 09:38:50|12754.86|12754.86|12754.86|12754.86|12754.86|12754.86|12754.86|12754.86|0
1641289140000|2022-01-04 09:39:00|12756.44|12756.44|12756.41|12756.41|12756.44|12756.44|12756.41|12756.41|0
1641289150000|2022-01-04 09:39:10|12756.33|12756.33|12756.29|12756.29|12756.33|12756.33|12755.82|12755.82|0
1641289180000|2022-01-04 09:39:40|12756.51|12756.51|12756.74|12756.74|12756.74|12756.74|12756.51|12756.51|0
1641289200000|2022-01-04 09:40:00|12756.25|12756.25|12756.58|12756.58|12756.58|12756.58|12756.25|12756.25|0
1641289220000|2022-01-04 09:40:20|12756.15|12756.15|12756.15|12756.15|12756.15|12756.15|12756.15|12756.15|0
1641289230000|2022-01-04 09:40:30|12756|12756|12756.22|12756.22|12756.36|12756.36|12755.92|12755.92|0
1641289260000|2022-01-04 09:41:00|12755.99|12755.99|12755.99|12755.99|12755.99|12755.99|12755.99|12755.99|0
1641289280000|2022-01-04 09:41:20|12756.18|12756.18|12756.18|12756.18|12756.18|12756.18|12756.18|12756.18|0
1641289310000|2022-01-04 09:41:50|12755.86|12755.86|12754.46|12754.46|12755.86|12755.86|12754.46|12754.46|0
1641289320000|2022-01-04 09:42:00|12754.16|12754.16|12755.13|12755.13|12755.13|12755.13|12753.86|12753.86|0
1641289330000|2022-01-04 09:42:10|12755.84|12755.84|12755.82|12755.82|12756.02|12756.02|12755.74|12755.74|0
1641289350000|2022-01-04 09:42:30|12755.51|12755.51|12755.51|12755.51|12755.51|12755.51|12755.51|12755.51|0
1641289370000|2022-01-04 09:42:50|12755.87|12755.87|12755.87|12755.87|12755.87|12755.87|12755.87|12755.87|0
1641289380000|2022-01-04 09:43:00|12756.09|12756.09|12756.09|12756.09|12756.09|12756.09|12756.09|12756.09|0
1641289410000|2022-01-04 09:43:30|12755.21|12755.21|12755.21|12755.21|12755.21|12755.21|12755.21|12755.21|0
1641289430000|2022-01-04 09:43:50|12754.5|12754.5|12755.09|12755.09|12755.09|12755.09|12753.8|12753.8|0
1641289440000|2022-01-04 09:44:00|12754.89|12754.89|12754.89|12754.89|12754.89|12754.89|12754.89|12754.89|0
1641289460000|2022-01-04 09:44:20|12754.66|12754.66|12754.48|12754.48|12754.66|12754.66|12754.48|12754.48|0
1641289480000|2022-01-04 09:44:40|12754.12|12754.12|12753.77|12753.77|12754.12|12754.12|12752.88|12752.88|0
1641289490000|2022-01-04 09:44:50|12754.21|12754.21|12755.26|12755.26|12755.53|12755.53|12754.21|12754.21|0
1641289500000|2022-01-04 09:45:00|12755.69|12755.69|12755.69|12755.69|12755.69|12755.69|12755.69|12755.69|0
1641289510000|2022-01-04 09:45:10|12756.1|12756.1|12756.1|12756.1|12756.1|12756.1|12756.1|12756.1|0
1641289520000|2022-01-04 09:45:20|12756.34|12756.34|12756.34|12756.34|12756.34|12756.34|12756.34|12756.34|0
1641289530000|2022-01-04 09:45:30|12756.25|12756.25|12756.11|12756.11|12756.25|12756.25|12756.11|12756.11|0
1641289540000|2022-01-04 09:45:40|12756.25|12756.25|12755.97|12755.97|12756.25|12756.25|12755.97|12755.97|0
1641289550000|2022-01-04 09:45:50|12755.56|12755.56|12755.56|12755.56|12755.56|12755.56|12755.56|12755.56|0
1641289560000|2022-01-04 09:46:00|12755.25|12755.25|12754.95|12754.95|12755.25|12755.25|12754.95|12754.95|0
1641289570000|2022-01-04 09:46:10|12755.15|12755.15|12756.25|12756.25|12756.25|12756.25|12755.15|12755.15|0
1641289580000|2022-01-04 09:46:20|12755.89|12755.89|12755.89|12755.89|12755.89|12755.89|12755.89|12755.89|0
1641289590000|2022-01-04 09:46:30|12756.32|12756.32|12757.65|12757.65|12757.65|12757.65|12756.32|12756.32|0
1641289600000|2022-01-04 09:46:40|12757.34|12757.34|12758.91|12758.91|12758.91|12758.91|12757.34|12757.34|0
1641289620000|2022-01-04 09:47:00|12758.59|12758.59|12758.9|12758.9|12758.9|12758.9|12758.11|12758.11|0
1641289640000|2022-01-04 09:47:20|12759.14|12759.14|12759.64|12759.64|12759.64|12759.64|12759.14|12759.14|0
1641289650000|2022-01-04 09:47:30|12759.4|12759.4|12759.25|12759.25|12759.4|12759.4|12759.25|12759.25|0
1641289660000|2022-01-04 09:47:40|12759.41|12759.41|12759.41|12759.41|12759.41|12759.41|12759.41|12759.41|0
1641289670000|2022-01-04 09:47:50|12759.91|12759.91|12760.12|12760.12|12760.2|12760.2|12759.91|12759.91|0
1641289680000|2022-01-04 09:48:00|12760.02|12760.02|12761.44|12761.44|12761.44|12761.44|12760.02|12760.02|0
1641289690000|2022-01-04 09:48:10|12761.36|12761.36|12761.28|12761.28|12761.36|12761.36|12761.28|12761.28|0
1641289710000|2022-01-04 09:48:30|12761.74|12761.74|12761.92|12761.92|12762.38|12762.38|12761.5|12761.5|0
1641289730000|2022-01-04 09:48:50|12761.06|12761.06|12759.59|12759.59|12761.17|12761.17|12759.59|12759.59|0
1641289740000|2022-01-04 09:49:00|12760.05|12760.05|12760.16|12760.16|12760.46|12760.46|12760.05|12760.05|0
1641289760000|2022-01-04 09:49:20|12759.95|12759.95|12759.64|12759.64|12759.95|12759.95|12759.63|12759.63|0
1641289770000|2022-01-04 09:49:30|12759.73|12759.73|12760.03|12760.03|12760.26|12760.26|12759.73|12759.73|0
1641289780000|2022-01-04 09:49:40|12760.96|12760.96|12760.96|12760.96|12760.96|12760.96|12760.96|12760.96|0
1641289790000|2022-01-04 09:49:50|12760.52|12760.52|12760.79|12760.79|12760.79|12760.79|12760.52|12760.52|0
1641289800000|2022-01-04 09:50:00|12761.58|12761.58|12761.58|12761.58|12761.58|12761.58|12761.58|12761.58|0
1641289810000|2022-01-04 09:50:10|12761.69|12761.69|12761.9|12761.9|12761.9|12761.9|12761.46|12761.46|0
1641289820000|2022-01-04 09:50:20|12762.69|12762.69|12763.3|12763.3|12763.3|12763.3|12762.69|12762.69|0
1641289830000|2022-01-04 09:50:30|12763.54|12763.54|12765.31|12765.31|12765.31|12765.31|12763.54|12763.54|0
1641289840000|2022-01-04 09:50:40|12765.41|12765.41|12764.97|12764.97|12765.41|12765.41|12764.97|12764.97|0
1641289860000|2022-01-04 09:51:00|12764.54|12764.54|12764.14|12764.14|12764.54|12764.54|12763.66|12763.66|0
1641289870000|2022-01-04 09:51:10|12764.58|12764.58|12764.58|12764.58|12764.58|12764.58|12764.58|12764.58|0
1641289880000|2022-01-04 09:51:20|12765.07|12765.07|12765.07|12765.07|12765.07|12765.07|12765.07|12765.07|0
1641289890000|2022-01-04 09:51:30|12765.51|12765.51|12764.37|12764.37|12765.95|12765.95|12764.37|12764.37|0
1641289900000|2022-01-04 09:51:40|12764.81|12764.81|12763.75|12763.75|12765.11|12765.11|12763.75|12763.75|0
1641289930000|2022-01-04 09:52:10|12765.95|12765.95|12766.62|12766.62|12766.62|12766.62|12765.95|12765.95|0
1641289940000|2022-01-04 09:52:20|12766.71|12766.71|12766.62|12766.62|12766.71|12766.71|12766.62|12766.62|0
1641289950000|2022-01-04 09:52:30|12766.18|12766.18|12770.83|12770.83|12773.2|12773.2|12765.29|12765.29|0
1641289960000|2022-01-04 09:52:40|12772.21|12772.21|12771.42|12771.42|12772.21|12772.21|12771.42|12771.42|0
1641289970000|2022-01-04 09:52:50|12771.78|12771.78|12772.13|12772.13|12772.13|12772.13|12771.78|12771.78|0
1641289980000|2022-01-04 09:53:00|12772.57|12772.57|12772.57|12772.57|12772.57|12772.57|12772.57|12772.57|0
1641289990000|2022-01-04 09:53:10|12773.36|12773.36|12773.36|12773.36|12773.36|12773.36|12773.36|12773.36|0
1641290000000|2022-01-04 09:53:20|12773.46|12773.46|12773.89|12773.89|12773.89|12773.89|12773.46|12773.46|0
1641290020000|2022-01-04 09:53:40|12773.94|12773.94|12774.74|12774.74|12774.74|12774.74|12773.94|12773.94|0
1641290030000|2022-01-04 09:53:50|12775.15|12775.15|12775.87|12775.87|12775.87|12775.87|12775.15|12775.15|0
1641290040000|2022-01-04 09:54:00|12775.65|12775.65|12774.79|12774.79|12775.65|12775.65|12774.79|12774.79|0
1641290070000|2022-01-04 09:54:30|12775.16|12775.16|12775.16|12775.16|12775.16|12775.16|12775.16|12775.16|0
1641290080000|2022-01-04 09:54:40|12775.02|12775.02|12774.75|12774.75|12775.02|12775.02|12774.61|12774.61|0
1641290090000|2022-01-04 09:54:50|12774.88|12774.88|12774.28|12774.28|12775.16|12775.16|12774.28|12774.28|0
1641290100000|2022-01-04 09:55:00|12774.43|12774.43|12775.16|12775.16|12775.31|12775.31|12774.43|12774.43|0
1641290120000|2022-01-04 09:55:20|12776.03|12776.03|12777.76|12777.76|12777.76|12777.76|12776.03|12776.03|0
1641290140000|2022-01-04 09:55:40|12777.6|12777.6|12777.6|12777.6|12777.6|12777.6|12777.6|12777.6|0
1641290150000|2022-01-04 09:55:50|12777.68|12777.68|12777.51|12777.51|12777.68|12777.68|12777.51|12777.51|0
1641290160000|2022-01-04 09:56:00|12777.67|12777.67|12777.58|12777.58|12777.82|12777.82|12777.58|12777.58|0
1641290180000|2022-01-04 09:56:20|12777.73|12777.73|12777.73|12777.73|12777.73|12777.73|12777.73|12777.73|0
1641290190000|2022-01-04 09:56:30|12778.44|12778.44|12778.44|12778.44|12778.44|12778.44|12778.44|12778.44|0
1641290200000|2022-01-04 09:56:40|12778.9|12778.9|12778.9|12778.9|12778.9|12778.9|12778.9|12778.9|0
1641290210000|2022-01-04 09:56:50|12779.69|12779.69|12778.77|12778.77|12780.19|12780.19|12778.77|12778.77|0
1641290220000|2022-01-04 09:57:00|12779.09|12779.09|12779.63|12779.63|12779.95|12779.95|12779.09|12779.09|0
1641290230000|2022-01-04 09:57:10|12779.19|12779.19|12778.5|12778.5|12779.19|12779.19|12778.5|12778.5|0
1641290250000|2022-01-04 09:57:30|12778.97|12778.97|12778.73|12778.73|12778.97|12778.97|12778.73|12778.73|0
1641290280000|2022-01-04 09:58:00|12779.21|12779.21|12779.21|12779.21|12779.21|12779.21|12779.21|12779.21|0
1641290300000|2022-01-04 09:58:20|12779.46|12779.46|12779.46|12779.46|12779.46|12779.46|12779.46|12779.46|0
1641290320000|2022-01-04 09:58:40|12779.31|12779.31|12779.31|12779.31|12779.31|12779.31|12779.31|12779.31|0
1641290330000|2022-01-04 09:58:50|12779.51|12779.51|12780.88|12780.88|12780.88|12780.88|12779.51|12779.51|0
1641290340000|2022-01-04 09:59:00|12780.67|12780.67|12780.98|12780.98|12780.98|12780.98|12780.67|12780.67|0
1641290360000|2022-01-04 09:59:20|12781.48|12781.48|12781.77|12781.77|12781.77|12781.77|12781.48|12781.48|0
1641290370000|2022-01-04 09:59:30|12781.9|12781.9|12781.52|12781.52|12781.9|12781.9|12781.42|12781.42|0
1641290380000|2022-01-04 09:59:40|12781.29|12781.29|12781.29|12781.29|12781.29|12781.29|12781.29|12781.29|0
1641290390000|2022-01-04 09:59:50|12781.72|12781.72|12781.72|12781.72|12781.72|12781.72|12781.72|12781.72|0
1641290400000|2022-01-04 10:00:00|12783.5|12783.5|12786.44|12786.44|12786.44|12786.44|12783.5|12783.5|0
1641290410000|2022-01-04 10:00:10|12787.32|12787.32|12787.52|12787.52|12787.52|12787.52|12787.32|12787.32|0
1641290430000|2022-01-04 10:00:30|12788.31|12788.31|12789.21|12789.21|12789.21|12789.21|12788.31|12788.31|0
1641290440000|2022-01-04 10:00:40|12789.13|12789.13|12789.13|12789.13|12789.13|12789.13|12789.13|12789.13|0
1641290460000|2022-01-04 10:01:00|12789|12789|12789.05|12789.05|12789.38|12789.38|12788.86|12788.86|0
1641290480000|2022-01-04 10:01:20|12789.38|12789.38|12789.07|12789.07|12789.38|12789.38|12789.07|12789.07|0
1641290490000|2022-01-04 10:01:30|12789.27|12789.27|12789.27|12789.27|12789.27|12789.27|12788.48|12788.48|0
1641290500000|2022-01-04 10:01:40|12788.95|12788.95|12789.32|12789.32|12789.32|12789.32|12788.95|12788.95|0
1641290540000|2022-01-04 10:02:20|12788.96|12788.96|12787.25|12787.25|12788.96|12788.96|12787.25|12787.25|0
1641290550000|2022-01-04 10:02:30|12787.15|12787.15|12786.96|12786.96|12787.15|12787.15|12786.96|12786.96|0
1641290600000|2022-01-04 10:03:20|12786.81|12786.81|12786.81|12786.81|12786.81|12786.81|12786.81|12786.81|0
1641290610000|2022-01-04 10:03:30|12786.33|12786.33|12786.24|12786.24|12786.33|12786.33|12786.24|12786.24|0
1641290620000|2022-01-04 10:03:40|12786.95|12786.95|12786.95|12786.95|12786.95|12786.95|12786.95|12786.95|0
1641290640000|2022-01-04 10:04:00|12787|12787|12787.72|12787.72|12787.72|12787.72|12787|12787|0
1641290650000|2022-01-04 10:04:10|12787.27|12787.27|12787.9|12787.9|12787.9|12787.9|12787.27|12787.27|0
1641290670000|2022-01-04 10:04:30|12788.36|12788.36|12788.36|12788.36|12788.36|12788.36|12788.36|12788.36|0
1641290680000|2022-01-04 10:04:40|12788.96|12788.96|12788.96|12788.96|12788.96|12788.96|12788.96|12788.96|0
1641290700000|2022-01-04 10:05:00|12789.3|12789.3|12789.3|12789.3|12789.3|12789.3|12789.3|12789.3|0
1641290710000|2022-01-04 10:05:10|12789.11|12789.11|12786.3|12786.3|12789.11|12789.11|12786.3|12786.3|0
1641290740000|2022-01-04 10:05:40|12786.11|12786.11|12787.27|12787.27|12788.11|12788.11|12786.11|12786.11|0
1641290750000|2022-01-04 10:05:50|12787.03|12787.03|12787.03|12787.03|12787.03|12787.03|12787.03|12787.03|0
1641290760000|2022-01-04 10:06:00|12787.22|12787.22|12787.14|12787.14|12787.22|12787.22|12787.14|12787.14|0
1641290770000|2022-01-04 10:06:10|12787.05|12787.05|12787.05|12787.05|12787.05|12787.05|12786.94|12786.94|0
1641290810000|2022-01-04 10:06:50|12787.6|12787.6|12787.6|12787.6|12787.6|12787.6|12787.6|12787.6|0
1641290820000|2022-01-04 10:07:00|12787.52|12787.52|12786.87|12786.87|12787.52|12787.52|12786.87|12786.87|0
1641290830000|2022-01-04 10:07:10|12786.55|12786.55|12786.21|12786.21|12786.65|12786.65|12786.21|12786.21|0
1641290840000|2022-01-04 10:07:20|12786.11|12786.11|12787|12787|12787|12787|12786.11|12786.11|0
1641290850000|2022-01-04 10:07:30|12787.24|12787.24|12787.24|12787.24|12787.24|12787.24|12787.24|12787.24|0
1641290860000|2022-01-04 10:07:40|12786.95|12786.95|12786.58|12786.58|12786.95|12786.95|12786.58|12786.58|0
1641290870000|2022-01-04 10:07:50|12786.38|12786.38|12786.38|12786.38|12786.38|12786.38|12786.38|12786.38|0
1641290880000|2022-01-04 10:08:00|12786.14|12786.14|12786.05|12786.05|12786.33|12786.33|12786.05|12786.05|0
1641290890000|2022-01-04 10:08:10|12785.96|12785.96|12785.76|12785.76|12786.47|12786.47|12785.76|12785.76|0
1641290900000|2022-01-04 10:08:20|12786.04|12786.04|12787.81|12787.81|12787.81|12787.81|12786.04|12786.04|0
1641290910000|2022-01-04 10:08:30|12788|12788|12789.31|12789.31|12789.31|12789.31|12788|12788|0
1641290920000|2022-01-04 10:08:40|12788.87|12788.87|12788.87|12788.87|12788.87|12788.87|12788.87|12788.87|0
1641290930000|2022-01-04 10:08:50|12789.08|12789.08|12789.73|12789.73|12789.73|12789.73|12789.08|12789.08|0
1641290940000|2022-01-04 10:09:00|12790.09|12790.09|12790.09|12790.09|12790.09|12790.09|12790.09|12790.09|0
1641290950000|2022-01-04 10:09:10|12790.28|12790.28|12790.56|12790.56|12790.56|12790.56|12790.08|12790.08|0
1641290960000|2022-01-04 10:09:20|12790.83|12790.83|12793.05|12793.05|12793.05|12793.05|12790.83|12790.83|0
1641290970000|2022-01-04 10:09:30|12793.24|12793.24|12793.24|12793.24|12793.24|12793.24|12793.24|12793.24|0
1641290980000|2022-01-04 10:09:40|12793.48|12793.48|12795.62|12795.62|12795.62|12795.62|12793.03|12793.03|0
1641290990000|2022-01-04 10:09:50|12795.63|12795.63|12795.73|12795.73|12795.99|12795.99|12795.63|12795.63|0
1641291000000|2022-01-04 10:10:00|12795.82|12795.82|12795.82|12795.82|12795.82|12795.82|12795.82|12795.82|0
1641291020000|2022-01-04 10:10:20|12796.18|12796.18|12795.95|12795.95|12796.18|12796.18|12795.95|12795.95|0
1641291040000|2022-01-04 10:10:40|12796.16|12796.16|12796.36|12796.36|12796.36|12796.36|12796.16|12796.16|0
1641291050000|2022-01-04 10:10:50|12796.27|12796.27|12798.64|12798.64|12798.64|12798.64|12796.27|12796.27|0
1641291060000|2022-01-04 10:11:00|12799.12|12799.12|12799.12|12799.12|12799.12|12799.12|12799.12|12799.12|0
1641291070000|2022-01-04 10:11:10|12799.48|12799.48|12799.18|12799.18|12799.57|12799.57|12799.18|12799.18|0
1641291080000|2022-01-04 10:11:20|12800.29|12800.29|12800.29|12800.29|12800.29|12800.29|12800.29|12800.29|0
1641291090000|2022-01-04 10:11:30|12800.05|12800.05|12800.13|12800.13|12800.13|12800.13|12800.05|12800.05|0
1641291100000|2022-01-04 10:11:40|12800.4|12800.4|12800.84|12800.84|12800.84|12800.84|12800.4|12800.4|0
1641291110000|2022-01-04 10:11:50|12800.39|12800.39|12799.95|12799.95|12800.39|12800.39|12799.95|12799.95|0
1641291120000|2022-01-04 10:12:00|12800.15|12800.15|12800.34|12800.34|12800.34|12800.34|12800.15|12800.15|0
1641291130000|2022-01-04 10:12:10|12800.24|12800.24|12799.8|12799.8|12800.24|12800.24|12799.8|12799.8|0
1641291140000|2022-01-04 10:12:20|12800.31|12800.31|12800.31|12800.31|12800.31|12800.31|12800.31|12800.31|0
1641291150000|2022-01-04 10:12:30|12800.11|12800.11|12800.11|12800.11|12800.11|12800.11|12800.11|12800.11|0
1641291160000|2022-01-04 10:12:40|12800.02|12800.02|12799.92|12799.92|12800.02|12800.02|12799.92|12799.92|0
1641291170000|2022-01-04 10:12:50|12799.83|12799.83|12800.32|12800.32|12800.32|12800.32|12799.44|12799.44|0
1641291180000|2022-01-04 10:13:00|12800.74|12800.74|12800.74|12800.74|12800.74|12800.74|12800.74|12800.74|0
1641291190000|2022-01-04 10:13:10|12800.63|12800.63|12800.79|12800.79|12800.82|12800.82|12800.63|12800.63|0
1641291200000|2022-01-04 10:13:20|12800.65|12800.65|12800.71|12800.71|12800.8|12800.8|12800.36|12800.36|0
1641291220000|2022-01-04 10:13:40|12800.39|12800.39|12800.39|12800.39|12800.39|12800.39|12800.39|12800.39|0
1641291230000|2022-01-04 10:13:50|12800.62|12800.62|12800.62|12800.62|12800.62|12800.62|12800.62|12800.62|0
1641291240000|2022-01-04 10:14:00|12800.91|12800.91|12800.61|12800.61|12800.91|12800.91|12800.61|12800.61|0
1641291250000|2022-01-04 10:14:10|12800.17|12800.17|12799.72|12799.72|12800.17|12800.17|12799.72|12799.72|0
1641291260000|2022-01-04 10:14:20|12799.42|12799.42|12799.42|12799.42|12799.42|12799.42|12799.42|12799.42|0
1641291270000|2022-01-04 10:14:30|12799.27|12799.27|12799.27|12799.27|12799.27|12799.27|12799.27|12799.27|0
1641291280000|2022-01-04 10:14:40|12799.58|12799.58|12799.58|12799.58|12799.58|12799.58|12799.58|12799.58|0
1641291290000|2022-01-04 10:14:50|12799.14|12799.14|12799.14|12799.14|12799.14|12799.14|12799.14|12799.14|0
1641291300000|2022-01-04 10:15:00|12798.71|12798.71|12799.14|12799.14|12799.14|12799.14|12798.71|12798.71|0
1641291320000|2022-01-04 10:15:20|12798.68|12798.68|12798.68|12798.68|12798.68|12798.68|12798.68|12798.68|0
1641291340000|2022-01-04 10:15:40|12799.07|12799.07|12798.78|12798.78|12799.07|12799.07|12798.78|12798.78|0
1641291360000|2022-01-04 10:16:00|12798.68|12798.68|12798.34|12798.34|12798.68|12798.68|12797.93|12797.93|0
1641291370000|2022-01-04 10:16:10|12798.15|12798.15|12797.55|12797.55|12798.15|12798.15|12797.27|12797.27|0
1641291380000|2022-01-04 10:16:20|12797.36|12797.36|12797.17|12797.17|12797.36|12797.36|12797.17|12797.17|0
1641291400000|2022-01-04 10:16:40|12796.73|12796.73|12796.73|12796.73|12796.73|12796.73|12796.73|12796.73|0
1641291410000|2022-01-04 10:16:50|12796.87|12796.87|12796.54|12796.54|12796.87|12796.87|12796.54|12796.54|0
1641291420000|2022-01-04 10:17:00|12797.11|12797.11|12797.4|12797.4|12797.4|12797.4|12797.11|12797.11|0
1641291430000|2022-01-04 10:17:10|12797.04|12797.04|12796.69|12796.69|12797.04|12797.04|12796.69|12796.69|0
1641291440000|2022-01-04 10:17:20|12796.24|12796.24|12796.35|12796.35|12796.56|12796.56|12796.24|12796.24|0
1641291450000|2022-01-04 10:17:30|12796.44|12796.44|12796.41|12796.41|12796.44|12796.44|12796.41|12796.41|0
1641291460000|2022-01-04 10:17:40|12796.73|12796.73|12797.6|12797.6|12797.6|12797.6|12796.73|12796.73|0
1641291470000|2022-01-04 10:17:50|12797.63|12797.63|12797|12797|12797.63|12797.63|12797|12797|0
1641291480000|2022-01-04 10:18:00|12796.56|12796.56|12796.01|12796.01|12796.56|12796.56|12795.82|12795.82|0
1641291490000|2022-01-04 10:18:10|12795.53|12795.53|12795.24|12795.24|12795.53|12795.53|12795.24|12795.24|0
1641291500000|2022-01-04 10:18:20|12795.34|12795.34|12795.34|12795.34|12795.34|12795.34|12795.34|12795.34|0
1641291510000|2022-01-04 10:18:30|12795.43|12795.43|12797.2|12797.2|12797.2|12797.2|12795.43|12795.43|0
1641291520000|2022-01-04 10:18:40|12798.26|12798.26|12798.26|12798.26|12798.26|12798.26|12798.26|12798.26|0
1641291530000|2022-01-04 10:18:50|12798.36|12798.36|12798.91|12798.91|12798.91|12798.91|12798.36|12798.36|0
1641291540000|2022-01-04 10:19:00|12797.33|12797.33|12797.33|12797.33|12797.33|12797.33|12797.14|12797.14|0
1641291570000|2022-01-04 10:19:30|12797.53|12797.53|12796.92|12796.92|12797.53|12797.53|12796.92|12796.92|0
1641291580000|2022-01-04 10:19:40|12797.15|12797.15|12797.45|12797.45|12797.45|12797.45|12797.15|12797.15|0
1641291590000|2022-01-04 10:19:50|12797.8|12797.8|12797.8|12797.8|12797.8|12797.8|12797.8|12797.8|0
1641291600000|2022-01-04 10:20:00|12797.94|12797.94|12797.06|12797.06|12798.08|12798.08|12796.93|12796.93|0
1641291620000|2022-01-04 10:20:20|12796.68|12796.68|12796.87|12796.87|12796.87|12796.87|12796.68|12796.68|0
1641291640000|2022-01-04 10:20:40|12796.54|12796.54|12796.54|12796.54|12796.54|12796.54|12796.54|12796.54|0
1641291650000|2022-01-04 10:20:50|12796.98|12796.98|12796.98|12796.98|12796.98|12796.98|12796.98|12796.98|0
1641291680000|2022-01-04 10:21:20|12796.84|12796.84|12796.84|12796.84|12796.84|12796.84|12796.71|12796.71|0
1641291730000|2022-01-04 10:22:10|12797.16|12797.16|12797.86|12797.86|12797.86|12797.86|12797.16|12797.16|0
1641291740000|2022-01-04 10:22:20|12798.52|12798.52|12798.62|12798.62|12798.62|12798.62|12798.52|12798.52|0
1641291750000|2022-01-04 10:22:30|12798.18|12798.18|12798.18|12798.18|12798.18|12798.18|12798.18|12798.18|0
1641291760000|2022-01-04 10:22:40|12798.62|12798.62|12799.08|12799.08|12799.08|12799.08|12798.62|12798.62|0
1641291780000|2022-01-04 10:23:00|12798.7|12798.7|12798.55|12798.55|12798.7|12798.7|12798.55|12798.55|0
1641291790000|2022-01-04 10:23:10|12798.63|12798.63|12798.52|12798.52|12798.63|12798.63|12798.52|12798.52|0
1641291800000|2022-01-04 10:23:20|12798.04|12798.04|12797.55|12797.55|12798.04|12798.04|12797.55|12797.55|0
1641291810000|2022-01-04 10:23:30|12797.69|12797.69|12797.83|12797.83|12797.83|12797.83|12797.69|12797.69|0
1641291860000|2022-01-04 10:24:20|12798.29|12798.29|12798.75|12798.75|12798.84|12798.84|12798.29|12798.29|0
1641291870000|2022-01-04 10:24:30|12798.64|12798.64|12799.59|12799.59|12799.59|12799.59|12798.64|12798.64|0
1641291890000|2022-01-04 10:24:50|12799.03|12799.03|12800.01|12800.01|12800.01|12800.01|12799.03|12799.03|0
1641291900000|2022-01-04 10:25:00|12800.45|12800.45|12800.45|12800.45|12800.45|12800.45|12800.45|12800.45|0
1641291910000|2022-01-04 10:25:10|12800.02|12800.02|12798.44|12798.44|12800.02|12800.02|12798.44|12798.44|0
1641291920000|2022-01-04 10:25:20|12799.36|12799.36|12799.36|12799.36|12799.36|12799.36|12799.36|12799.36|0
1641291930000|2022-01-04 10:25:30|12800.24|12800.24|12800.68|12800.68|12800.68|12800.68|12800.24|12800.24|0
1641291940000|2022-01-04 10:25:40|12801.55|12801.55|12800.85|12800.85|12801.86|12801.86|12800.85|12800.85|0
1641291950000|2022-01-04 10:25:50|12801.34|12801.34|12799.9|12799.9|12801.34|12801.34|12799.9|12799.9|0
1641291990000|2022-01-04 10:26:30|12799.4|12799.4|12799.4|12799.4|12799.4|12799.4|12799.4|12799.4|0
1641292000000|2022-01-04 10:26:40|12799.84|12799.84|12799.43|12799.43|12799.84|12799.84|12799.34|12799.34|0
1641292020000|2022-01-04 10:27:00|12799.12|12799.12|12798.63|12798.63|12799.12|12799.12|12798.63|12798.63|0
1641292030000|2022-01-04 10:27:10|12798.3|12798.3|12798.95|12798.95|12798.95|12798.95|12798.3|12798.3|0
1641292040000|2022-01-04 10:27:20|12798.72|12798.72|12797.33|12797.33|12798.72|12798.72|12797.33|12797.33|0
1641292050000|2022-01-04 10:27:30|12797.47|12797.47|12797.47|12797.47|12797.47|12797.47|12797.47|12797.47|0
1641292060000|2022-01-04 10:27:40|12797.17|12797.17|12798.24|12798.24|12798.24|12798.24|12797.17|12797.17|0
1641292070000|2022-01-04 10:27:50|12798.1|12798.1|12798.1|12798.1|12798.1|12798.1|12798.1|12798.1|0
1641292080000|2022-01-04 10:28:00|12798.19|12798.19|12798.14|12798.14|12798.19|12798.19|12798|12798|0
1641292090000|2022-01-04 10:28:10|12798.76|12798.76|12798.76|12798.76|12798.76|12798.76|12798.76|12798.76|0
1641292100000|2022-01-04 10:28:20|12798.35|12798.35|12799.42|12799.42|12799.42|12799.42|12798.35|12798.35|0
1641292110000|2022-01-04 10:28:30|12799.86|12799.86|12799.59|12799.59|12799.86|12799.86|12799.59|12799.59|0
1641292140000|2022-01-04 10:29:00|12798.55|12798.55|12797.43|12797.43|12798.55|12798.55|12796.56|12796.56|0
1641292150000|2022-01-04 10:29:10|12797.27|12797.27|12797.27|12797.27|12797.27|12797.27|12797.27|12797.27|0
1641292170000|2022-01-04 10:29:30|12797.39|12797.39|12796.16|12796.16|12797.39|12797.39|12796.16|12796.16|0
1641292180000|2022-01-04 10:29:40|12797.74|12797.74|12798.53|12798.53|12799.32|12799.32|12797.74|12797.74|0
1641292190000|2022-01-04 10:29:50|12798.65|12798.65|12795.99|12795.99|12798.65|12798.65|12795.99|12795.99|0
1641292210000|2022-01-04 10:30:10|12796.85|12796.85|12796.85|12796.85|12796.85|12796.85|12796.85|12796.85|0
1641292220000|2022-01-04 10:30:20|12796.91|12796.91|12797.82|12797.82|12797.82|12797.82|12796.91|12796.91|0
1641292230000|2022-01-04 10:30:30|12797.47|12797.47|12797.47|12797.47|12797.47|12797.47|12797.47|12797.47|0
1641292240000|2022-01-04 10:30:40|12797.91|12797.91|12797.62|12797.62|12797.91|12797.91|12797.62|12797.62|0
1641292260000|2022-01-04 10:31:00|12797.13|12797.13|12796.28|12796.28|12797.13|12797.13|12796.28|12796.28|0
1641292270000|2022-01-04 10:31:10|12796.06|12796.06|12797.17|12797.17|12797.17|12797.17|12796.06|12796.06|0
1641292280000|2022-01-04 10:31:20|12797.96|12797.96|12797.96|12797.96|12797.96|12797.96|12797.96|12797.96|0
1641292290000|2022-01-04 10:31:30|12797.72|12797.72|12797.72|12797.72|12797.72|12797.72|12797.72|12797.72|0
1641292300000|2022-01-04 10:31:40|12798.13|12798.13|12798.13|12798.13|12798.13|12798.13|12798.13|12798.13|0
1641292310000|2022-01-04 10:31:50|12798.45|12798.45|12798.45|12798.45|12798.45|12798.45|12798.45|12798.45|0
1641292320000|2022-01-04 10:32:00|12798.8|12798.8|12800.62|12800.62|12800.62|12800.62|12798.8|12798.8|0
1641292330000|2022-01-04 10:32:10|12801.11|12801.11|12801.02|12801.02|12801.11|12801.11|12801.02|12801.02|0
1641292340000|2022-01-04 10:32:20|12801.9|12801.9|12801.9|12801.9|12802.34|12802.34|12801.9|12801.9|0
1641292350000|2022-01-04 10:32:30|12801.11|12801.11|12801.11|12801.11|12801.11|12801.11|12801.11|12801.11|0
1641292360000|2022-01-04 10:32:40|12801.33|12801.33|12801.99|12801.99|12801.99|12801.99|12801.33|12801.33|0
1641292370000|2022-01-04 10:32:50|12802.2|12802.2|12802.42|12802.42|12802.42|12802.42|12802.2|12802.2|0
1641292390000|2022-01-04 10:33:10|12802.15|12802.15|12802.61|12802.61|12802.61|12802.61|12802.15|12802.15|0
1641292400000|2022-01-04 10:33:20|12802.85|12802.85|12802.85|12802.85|12802.85|12802.85|12802.85|12802.85|0
1641292410000|2022-01-04 10:33:30|12802.06|12802.06|12802.3|12802.3|12802.51|12802.51|12802.06|12802.06|0
1641292430000|2022-01-04 10:33:50|12802.16|12802.16|12801.89|12801.89|12802.16|12802.16|12801.89|12801.89|0
1641292470000|2022-01-04 10:34:30|12802.75|12802.75|12802.96|12802.96|12802.96|12802.96|12802.25|12802.25|0
1641292490000|2022-01-04 10:34:50|12802.75|12802.75|12803.22|12803.22|12803.22|12803.22|12802.75|12802.75|0
1641292510000|2022-01-04 10:35:10|12803.08|12803.08|12803.22|12803.22|12803.22|12803.22|12803.08|12803.08|0
1641292520000|2022-01-04 10:35:20|12803.07|12803.07|12799.92|12799.92|12803.07|12803.07|12799.92|12799.92|0
1641292530000|2022-01-04 10:35:30|12799.46|12799.46|12798.54|12798.54|12799.46|12799.46|12798.54|12798.54|0
1641292540000|2022-01-04 10:35:40|12798.68|12798.68|12799.34|12799.34|12799.34|12799.34|12798.53|12798.53|0
1641292550000|2022-01-04 10:35:50|12799.21|12799.21|12798.7|12798.7|12799.21|12799.21|12798.7|12798.7|0
1641292560000|2022-01-04 10:36:00|12798.27|12798.27|12798.7|12798.7|12798.7|12798.7|12798.27|12798.27|0
1641292570000|2022-01-04 10:36:10|12798.43|12798.43|12798.43|12798.43|12798.43|12798.43|12798.43|12798.43|0
1641292580000|2022-01-04 10:36:20|12798.58|12798.58|12798.58|12798.58|12798.58|12798.58|12798.58|12798.58|0
1641292590000|2022-01-04 10:36:30|12799.46|12799.46|12799.46|12799.46|12799.46|12799.46|12799.46|12799.46|0
1641292600000|2022-01-04 10:36:40|12799.15|12799.15|12798.52|12798.52|12799.15|12799.15|12798.52|12798.52|0
1641292610000|2022-01-04 10:36:50|12799.31|12799.31|12799.31|12799.31|12799.31|12799.31|12799.31|12799.31|0
1641292620000|2022-01-04 10:37:00|12799.41|12799.41|12799.41|12799.41|12799.41|12799.41|12799.41|12799.41|0
1641292630000|2022-01-04 10:37:10|12799.78|12799.78|12799.56|12799.56|12799.78|12799.78|12799.56|12799.56|0
1641292640000|2022-01-04 10:37:20|12799.42|12799.42|12799.15|12799.15|12799.42|12799.42|12799.15|12799.15|0
1641292660000|2022-01-04 10:37:40|12798.93|12798.93|12799.36|12799.36|12799.36|12799.36|12798.93|12798.93|0
1641292690000|2022-01-04 10:38:10|12799.86|12799.86|12803.37|12803.37|12803.37|12803.37|12799.86|12799.86|0
1641292700000|2022-01-04 10:38:20|12803.67|12803.67|12805.57|12805.57|12805.57|12805.57|12803.67|12803.67|0
1641292710000|2022-01-04 10:38:30|12805.27|12805.27|12805.36|12805.36|12805.36|12805.36|12805.27|12805.27|0
1641292720000|2022-01-04 10:38:40|12805.03|12805.03|12804.89|12804.89|12805.03|12805.03|12804.89|12804.89|0
1641292730000|2022-01-04 10:38:50|12804.59|12804.59|12804.83|12804.83|12804.83|12804.83|12804.59|12804.59|0
1641292800000|2022-01-04 10:40:00|12805.2|12805.2|12809.39|12809.39|12809.5|12809.5|12805.2|12805.2|0
1641292810000|2022-01-04 10:40:10|12809.53|12809.53|12809.53|12809.53|12809.53|12809.53|12809.53|12809.53|0
1641292820000|2022-01-04 10:40:20|12809.07|12809.07|12808.18|12808.18|12809.07|12809.07|12808.18|12808.18|0
1641292840000|2022-01-04 10:40:40|12808.6|12808.6|12808.11|12808.11|12808.9|12808.9|12808.11|12808.11|0
1641292850000|2022-01-04 10:40:50|12807.67|12807.67|12806.09|12806.09|12807.67|12807.67|12806.09|12806.09|0
1641292860000|2022-01-04 10:41:00|12805.86|12805.86|12806.3|12806.3|12806.3|12806.3|12805.86|12805.86|0
1641292880000|2022-01-04 10:41:20|12806.51|12806.51|12806.51|12806.51|12806.51|12806.51|12806.51|12806.51|0
1641292890000|2022-01-04 10:41:30|12806.14|12806.14|12807.72|12807.72|12807.72|12807.72|12806.14|12806.14|0
1641292900000|2022-01-04 10:41:40|12807.85|12807.85|12808.92|12808.92|12808.92|12808.92|12807.85|12807.85|0
1641292910000|2022-01-04 10:41:50|12809.41|12809.41|12809.41|12809.41|12809.41|12809.41|12809.41|12809.41|0
1641292920000|2022-01-04 10:42:00|12809.55|12809.55|12809.11|12809.11|12809.55|12809.55|12809.11|12809.11|0
1641292940000|2022-01-04 10:42:20|12809.67|12809.67|12809.67|12809.67|12809.67|12809.67|12809.67|12809.67|0
1641292970000|2022-01-04 10:42:50|12809.23|12809.23|12808.12|12808.12|12809.23|12809.23|12807.52|12807.52|0
1641292980000|2022-01-04 10:43:00|12807.99|12807.99|12807.71|12807.71|12807.99|12807.99|12807.71|12807.71|0
1641292990000|2022-01-04 10:43:10|12808.15|12808.15|12808|12808|12808.15|12808.15|12807.86|12807.86|0
1641293000000|2022-01-04 10:43:20|12807.84|12807.84|12807.84|12807.84|12807.84|12807.84|12807.84|12807.84|0
1641293010000|2022-01-04 10:43:30|12807.95|12807.95|12807.95|12807.95|12808.31|12808.31|12807.95|12807.95|0
1641293020000|2022-01-04 10:43:40|12808.74|12808.74|12808.74|12808.74|12808.74|12808.74|12808.74|12808.74|0
1641293040000|2022-01-04 10:44:00|12808.83|12808.83|12808.93|12808.93|12808.93|12808.93|12808.83|12808.83|0
1641293050000|2022-01-04 10:44:10|12809.44|12809.44|12809.49|12809.49|12810.63|12810.63|12809.3|12809.3|0
1641293060000|2022-01-04 10:44:20|12809.76|12809.76|12810.64|12810.64|12810.64|12810.64|12809.76|12809.76|0
1641293070000|2022-01-04 10:44:30|12810.37|12810.37|12810.69|12810.69|12810.69|12810.69|12810.07|12810.07|0
1641293080000|2022-01-04 10:44:40|12810.77|12810.77|12810.85|12810.85|12810.85|12810.85|12810.77|12810.77|0
1641293090000|2022-01-04 10:44:50|12811.17|12811.17|12811.26|12811.26|12811.26|12811.26|12811.17|12811.17|0
1641293100000|2022-01-04 10:45:00|12811.62|12811.62|12811.85|12811.85|12811.85|12811.85|12811.62|12811.62|0
1641293110000|2022-01-04 10:45:10|12811.69|12811.69|12811.69|12811.69|12811.69|12811.69|12811.69|12811.69|0
1641293130000|2022-01-04 10:45:30|12810.9|12810.9|12809.23|12809.23|12810.9|12810.9|12808.88|12808.88|0
1641293140000|2022-01-04 10:45:40|12809.25|12809.25|12809.16|12809.16|12809.25|12809.25|12809.16|12809.16|0
1641293150000|2022-01-04 10:45:50|12808.8|12808.8|12809.01|12809.01|12809.01|12809.01|12808.65|12808.65|0
1641293160000|2022-01-04 10:46:00|12809.49|12809.49|12809.36|12809.36|12809.49|12809.49|12809.36|12809.36|0
1641293170000|2022-01-04 10:46:10|12809.84|12809.84|12809.14|12809.14|12809.84|12809.84|12808.81|12808.81|0
1641293180000|2022-01-04 10:46:20|12808.83|12808.83|12808.69|12808.69|12808.83|12808.83|12808.69|12808.69|0
1641293210000|2022-01-04 10:46:50|12807.9|12807.9|12807.9|12807.9|12807.9|12807.9|12807.9|12807.9|0
1641293220000|2022-01-04 10:47:00|12807.58|12807.58|12807.58|12807.58|12807.58|12807.58|12807.58|12807.58|0
1641293230000|2022-01-04 10:47:10|12807.28|12807.28|12806.97|12806.97|12807.28|12807.28|12806.79|12806.79|0
1641293240000|2022-01-04 10:47:20|12807.07|12807.07|12807.07|12807.07|12807.07|12807.07|12807.07|12807.07|0
1641293250000|2022-01-04 10:47:30|12806.85|12806.85|12806.64|12806.64|12806.85|12806.85|12806.64|12806.64|0
1641293260000|2022-01-04 10:47:40|12807.08|12807.08|12807.08|12807.08|12807.08|12807.08|12807.08|12807.08|0
1641293270000|2022-01-04 10:47:50|12807.39|12807.39|12807.43|12807.43|12807.75|12807.75|12807.39|12807.39|0
1641293280000|2022-01-04 10:48:00|12807.87|12807.87|12808.22|12808.22|12808.22|12808.22|12807.87|12807.87|0
1641293290000|2022-01-04 10:48:10|12809.08|12809.08|12809.08|12809.08|12809.08|12809.08|12809.08|12809.08|0
1641293300000|2022-01-04 10:48:20|12808.99|12808.99|12808.99|12808.99|12808.99|12808.99|12808.99|12808.99|0
1641293310000|2022-01-04 10:48:30|12808.48|12808.48|12809.14|12809.14|12809.14|12809.14|12808.48|12808.48|0
1641293320000|2022-01-04 10:48:40|12810.18|12810.18|12810.99|12810.99|12810.99|12810.99|12810.18|12810.18|0
1641293330000|2022-01-04 10:48:50|12811.17|12811.17|12810.68|12810.68|12811.17|12811.17|12810.68|12810.68|0
1641293340000|2022-01-04 10:49:00|12810.41|12810.41|12810.19|12810.19|12810.41|12810.41|12810.19|12810.19|0
1641293360000|2022-01-04 10:49:20|12810.03|12810.03|12809.95|12809.95|12810.03|12810.03|12809.95|12809.95|0
1641293370000|2022-01-04 10:49:30|12809.85|12809.85|12810.17|12810.17|12810.17|12810.17|12809.85|12809.85|0
1641293380000|2022-01-04 10:49:40|12810.25|12810.25|12810.57|12810.57|12810.68|12810.68|12810.25|12810.25|0
1641293400000|2022-01-04 10:50:00|12810.13|12810.13|12810.69|12810.69|12810.83|12810.83|12809.99|12809.99|0
1641293410000|2022-01-04 10:50:10|12809.98|12809.98|12809.98|12809.98|12809.98|12809.98|12809.98|12809.98|0
1641293430000|2022-01-04 10:50:30|12809.74|12809.74|12809.74|12809.74|12809.74|12809.74|12809.74|12809.74|0
1641293440000|2022-01-04 10:50:40|12809.88|12809.88|12809.4|12809.4|12810.12|12810.12|12809.4|12809.4|0
1641293450000|2022-01-04 10:50:50|12809.07|12809.07|12809.07|12809.07|12809.07|12809.07|12809.07|12809.07|0
1641293460000|2022-01-04 10:51:00|12808.97|12808.97|12808.11|12808.11|12808.97|12808.97|12808.11|12808.11|0
1641293480000|2022-01-04 10:51:20|12808.29|12808.29|12808.29|12808.29|12808.29|12808.29|12808.29|12808.29|0
1641293490000|2022-01-04 10:51:30|12807.5|12807.5|12807.06|12807.06|12807.5|12807.5|12807.06|12807.06|0
1641293500000|2022-01-04 10:51:40|12806.83|12806.83|12806.93|12806.93|12806.93|12806.93|12806.83|12806.83|0
1641293510000|2022-01-04 10:51:50|12806.58|12806.58|12806.58|12806.58|12806.58|12806.58|12806.58|12806.58|0
1641293520000|2022-01-04 10:52:00|12806.67|12806.67|12806.67|12806.67|12806.67|12806.67|12806.67|12806.67|0
1641293530000|2022-01-04 10:52:10|12807.1|12807.1|12807.1|12807.1|12807.1|12807.1|12807.1|12807.1|0
1641293540000|2022-01-04 10:52:20|12806.6|12806.6|12806.6|12806.6|12806.6|12806.6|12806.6|12806.6|0
1641293560000|2022-01-04 10:52:40|12806.23|12806.23|12806.23|12806.23|12806.23|12806.23|12806.23|12806.23|0
1641293570000|2022-01-04 10:52:50|12805.76|12805.76|12804.99|12804.99|12805.76|12805.76|12804.99|12804.99|0
1641293590000|2022-01-04 10:53:10|12804.75|12804.75|12804.75|12804.75|12804.75|12804.75|12804.67|12804.67|0
1641293600000|2022-01-04 10:53:20|12804.67|12804.67|12805.99|12805.99|12805.99|12805.99|12804.67|12804.67|0
1641293610000|2022-01-04 10:53:30|12806.34|12806.34|12806.34|12806.34|12806.34|12806.34|12806.34|12806.34|0
1641293620000|2022-01-04 10:53:40|12806.25|12806.25|12806.25|12806.25|12806.25|12806.25|12806.25|12806.25|0
1641293630000|2022-01-04 10:53:50|12806.15|12806.15|12806.15|12806.15|12806.15|12806.15|12806.15|12806.15|0
1641293640000|2022-01-04 10:54:00|12805.93|12805.93|12805.74|12805.74|12805.93|12805.93|12805.74|12805.74|0
1641293650000|2022-01-04 10:54:10|12806.11|12806.11|12807.69|12807.69|12807.69|12807.69|12806.11|12806.11|0
1641293660000|2022-01-04 10:54:20|12806.9|12806.9|12807.38|12807.38|12807.38|12807.38|12806.61|12806.61|0
1641293670000|2022-01-04 10:54:30|12807.52|12807.52|12807.52|12807.52|12807.52|12807.52|12807.52|12807.52|0
1641293680000|2022-01-04 10:54:40|12807.03|12807.03|12807.03|12807.03|12807.03|12807.03|12807.03|12807.03|0
1641293700000|2022-01-04 10:55:00|12806.84|12806.84|12806.84|12806.84|12806.84|12806.84|12806.84|12806.84|0
1641293710000|2022-01-04 10:55:10|12807.32|12807.32|12806.53|12806.53|12807.32|12807.32|12806.53|12806.53|0
1641293720000|2022-01-04 10:55:20|12806.35|12806.35|12806.16|12806.16|12806.35|12806.35|12806.16|12806.16|0
1641293730000|2022-01-04 10:55:30|12806.37|12806.37|12806.37|12806.37|12806.37|12806.37|12806.37|12806.37|0
1641293740000|2022-01-04 10:55:40|12806.5|12806.5|12806.32|12806.32|12806.5|12806.5|12806.32|12806.32|0
1641293750000|2022-01-04 10:55:50|12806.43|12806.43|12806.8|12806.8|12806.8|12806.8|12806.43|12806.43|0
1641293760000|2022-01-04 10:56:00|12806.61|12806.61|12806.61|12806.61|12806.61|12806.61|12806.61|12806.61|0
1641293780000|2022-01-04 10:56:20|12807.4|12807.4|12807.4|12807.4|12807.4|12807.4|12807.4|12807.4|0
1641293790000|2022-01-04 10:56:30|12807.26|12807.26|12806.89|12806.89|12807.26|12807.26|12806.7|12806.7|0
1641293800000|2022-01-04 10:56:40|12806.43|12806.43|12806.43|12806.43|12806.43|12806.43|12806.43|12806.43|0
1641293810000|2022-01-04 10:56:50|12806.5|12806.5|12809.51|12809.51|12809.51|12809.51|12806.5|12806.5|0
1641293820000|2022-01-04 10:57:00|12810|12810|12810.7|12810.7|12810.7|12810.7|12809.9|12809.9|0
1641293830000|2022-01-04 10:57:10|12810.84|12810.84|12809.65|12809.65|12811.12|12811.12|12809.65|12809.65|0
1641293840000|2022-01-04 10:57:20|12809.46|12809.46|12809.75|12809.75|12810.04|12810.04|12809.46|12809.46|0
1641293850000|2022-01-04 10:57:30|12809.56|12809.56|12810.1|12810.1|12810.1|12810.1|12809.35|12809.35|0
1641293860000|2022-01-04 10:57:40|12810|12810|12810.1|12810.1|12810.1|12810.1|12809.81|12809.81|0
1641293870000|2022-01-04 10:57:50|12809.91|12809.91|12809.91|12809.91|12809.91|12809.91|12809.91|12809.91|0
1641293880000|2022-01-04 10:58:00|12810|12810|12809.93|12809.93|12810.29|12810.29|12809.93|12809.93|0
1641293890000|2022-01-04 10:58:10|12810.12|12810.12|12811.01|12811.01|12811.45|12811.45|12810.12|12810.12|0
1641293900000|2022-01-04 10:58:20|12811.22|12811.22|12812.14|12812.14|12812.14|12812.14|12811.22|12811.22|0
1641293920000|2022-01-04 10:58:40|12812.23|12812.23|12812.52|12812.52|12812.81|12812.81|12812.23|12812.23|0
1641293930000|2022-01-04 10:58:50|12812.42|12812.42|12812.33|12812.33|12812.42|12812.42|12812.33|12812.33|0
1641293940000|2022-01-04 10:59:00|12812.1|12812.1|12812.53|12812.53|12812.63|12812.63|12812.1|12812.1|0
1641293950000|2022-01-04 10:59:10|12812.09|12812.09|12811.99|12811.99|12812.09|12812.09|12811.99|12811.99|0
1641293960000|2022-01-04 10:59:20|12811.9|12811.9|12812.01|12812.01|12812.1|12812.1|12811.8|12811.8|0
1641293970000|2022-01-04 10:59:30|12811.82|12811.82|12811.82|12811.82|12811.82|12811.82|12811.82|12811.82|0
1641293990000|2022-01-04 10:59:50|12811.47|12811.47|12811.47|12811.47|12811.47|12811.47|12811.47|12811.47|0
1641294000000|2022-01-04 11:00:00|12811.28|12811.28|12808.4|12808.4|12811.28|12811.28|12808.4|12808.4|0
1641294010000|2022-01-04 11:00:10|12808.24|12808.24|12808|12808|12808.24|12808.24|12807.63|12807.63|0
1641294020000|2022-01-04 11:00:20|12807.73|12807.73|12807.73|12807.73|12807.73|12807.73|12807.73|12807.73|0
1641294040000|2022-01-04 11:00:40|12807.93|12807.93|12807.93|12807.93|12807.93|12807.93|12807.93|12807.93|0
1641294050000|2022-01-04 11:00:50|12808.29|12808.29|12808.29|12808.29|12808.29|12808.29|12808.29|12808.29|0
1641294060000|2022-01-04 11:01:00|12807.56|12807.56|12807.56|12807.56|12807.56|12807.56|12807.56|12807.56|0
1641294070000|2022-01-04 11:01:10|12807.33|12807.33|12807.81|12807.81|12808.04|12808.04|12807.33|12807.33|0
1641294100000|2022-01-04 11:01:40|12807.34|12807.34|12807.85|12807.85|12807.85|12807.85|12807.34|12807.34|0
1641294110000|2022-01-04 11:01:50|12808.73|12808.73|12808.96|12808.96|12808.96|12808.96|12808.73|12808.73|0
1641294120000|2022-01-04 11:02:00|12809.82|12809.82|12809.82|12809.82|12809.82|12809.82|12809.82|12809.82|0
1641294130000|2022-01-04 11:02:10|12809.39|12809.39|12809.39|12809.39|12809.39|12809.39|12809.39|12809.39|0
1641294140000|2022-01-04 11:02:20|12808.95|12808.95|12808.65|12808.65|12808.95|12808.95|12808.51|12808.51|0
1641294150000|2022-01-04 11:02:30|12808.54|12808.54|12809.11|12809.11|12809.11|12809.11|12808.54|12808.54|0
1641294170000|2022-01-04 11:02:50|12809.85|12809.85|12808.85|12808.85|12809.98|12809.98|12808.4|12808.4|0
1641294180000|2022-01-04 11:03:00|12808.56|12808.56|12809.37|12809.37|12809.37|12809.37|12808.56|12808.56|0
1641294200000|2022-01-04 11:03:20|12809.61|12809.61|12811.17|12811.17|12811.17|12811.17|12809.5|12809.5|0
1641294220000|2022-01-04 11:03:40|12811.27|12811.27|12811.27|12811.27|12811.27|12811.27|12811.27|12811.27|0
1641294230000|2022-01-04 11:03:50|12812.06|12812.06|12812.22|12812.22|12812.22|12812.22|12812.06|12812.06|0
1641294240000|2022-01-04 11:04:00|12812.01|12812.01|12812.01|12812.01|12812.01|12812.01|12812.01|12812.01|0
1641294270000|2022-01-04 11:04:30|12812.63|12812.63|12812.63|12812.63|12812.63|12812.63|12812.63|12812.63|0
1641294280000|2022-01-04 11:04:40|12812.91|12812.91|12812.91|12812.91|12812.91|12812.91|12812.91|12812.91|0
1641294300000|2022-01-04 11:05:00|12813.7|12813.7|12814.2|12814.2|12814.2|12814.2|12813.7|12813.7|0
1641294310000|2022-01-04 11:05:10|12814.99|12814.99|12814.99|12814.99|12814.99|12814.99|12814.99|12814.99|0
1641294320000|2022-01-04 11:05:20|12814.11|12814.11|12814.11|12814.11|12814.11|12814.11|12814.11|12814.11|0
1641294330000|2022-01-04 11:05:30|12813.82|12813.82|12813.45|12813.45|12813.82|12813.82|12813.45|12813.45|0
1641294390000|2022-01-04 11:06:30|12813.88|12813.88|12813.88|12813.88|12813.88|12813.88|12813.88|12813.88|0
1641294440000|2022-01-04 11:07:20|12814.2|12814.2|12814.82|12814.82|12814.82|12814.82|12814.2|12814.2|0
1641294460000|2022-01-04 11:07:40|12815.02|12815.02|12815.15|12815.15|12815.15|12815.15|12815.02|12815.02|0
1641294480000|2022-01-04 11:08:00|12815.42|12815.42|12816.89|12816.89|12816.89|12816.89|12815.42|12815.42|0
1641294490000|2022-01-04 11:08:10|12817.01|12817.01|12819.2|12819.2|12819.4|12819.4|12816.01|12816.01|0
1641294500000|2022-01-04 11:08:20|12818.85|12818.85|12818.85|12818.85|12818.85|12818.85|12818.85|12818.85|0
1641294510000|2022-01-04 11:08:30|12819.64|12819.64|12819.75|12819.75|12819.75|12819.75|12819.64|12819.64|0
1641294550000|2022-01-04 11:09:10|12819.54|12819.54|12819.54|12819.54|12819.54|12819.54|12819.54|12819.54|0
1641294560000|2022-01-04 11:09:20|12820.33|12820.33|12820.33|12820.33|12820.33|12820.33|12820.33|12820.33|0
1641294580000|2022-01-04 11:09:40|12820.54|12820.54|12819.67|12819.67|12820.54|12820.54|12819.67|12819.67|0
1641294590000|2022-01-04 11:09:50|12819.26|12819.26|12819.26|12819.26|12819.26|12819.26|12819.26|12819.26|0
1641294600000|2022-01-04 11:10:00|12819.63|12819.63|12821.12|12821.12|12821.12|12821.12|12819.63|12819.63|0
1641294610000|2022-01-04 11:10:10|12821.34|12821.34|12821.34|12821.34|12821.34|12821.34|12821.34|12821.34|0
1641294620000|2022-01-04 11:10:20|12822.2|12822.2|12822.64|12822.64|12822.64|12822.64|12822.2|12822.2|0
1641294630000|2022-01-04 11:10:30|12822.56|12822.56|12822.63|12822.63|12822.91|12822.91|12822.56|12822.56|0
1641294640000|2022-01-04 11:10:40|12822.82|12822.82|12822.99|12822.99|12823.18|12823.18|12822.82|12822.82|0
1641294650000|2022-01-04 11:10:50|12826.15|12826.15|12826.15|12826.15|12826.15|12826.15|12826.15|12826.15|0
1641294660000|2022-01-04 11:11:00|12825.36|12825.36|12825.74|12825.74|12825.74|12825.74|12825.36|12825.36|0
1641294670000|2022-01-04 11:11:10|12825.94|12825.94|12825.15|12825.15|12825.94|12825.94|12825.15|12825.15|0
1641294680000|2022-01-04 11:11:20|12825.5|12825.5|12824.31|12824.31|12825.5|12825.5|12824.31|12824.31|0
1641294720000|2022-01-04 11:12:00|12824.12|12824.12|12824.26|12824.26|12824.26|12824.26|12823.4|12823.4|0
1641294730000|2022-01-04 11:12:10|12824.15|12824.15|12824.15|12824.15|12824.15|12824.15|12824.15|12824.15|0
1641294750000|2022-01-04 11:12:30|12823.36|12823.36|12824.06|12824.06|12824.06|12824.06|12823.13|12823.13|0
1641294770000|2022-01-04 11:12:50|12823.63|12823.63|12823.63|12823.63|12823.63|12823.63|12823.63|12823.63|0
1641294780000|2022-01-04 11:13:00|12823.44|12823.44|12822.57|12822.57|12823.44|12823.44|12822.57|12822.57|0
1641294790000|2022-01-04 11:13:10|12822.65|12822.65|12822.65|12822.65|12822.65|12822.65|12822.65|12822.65|0
1641294810000|2022-01-04 11:13:30|12822.34|12822.34|12822.34|12822.34|12822.34|12822.34|12822.34|12822.34|0
1641294830000|2022-01-04 11:13:50|12822.02|12822.02|12822.32|12822.32|12822.32|12822.32|12822.02|12822.02|0
1641294840000|2022-01-04 11:14:00|12821.85|12821.85|12819.79|12819.79|12821.85|12821.85|12819.79|12819.79|0
1641294850000|2022-01-04 11:14:10|12819.57|12819.57|12820|12820|12820|12820|12819.57|12819.57|0
1641294860000|2022-01-04 11:14:20|12819.77|12819.77|12818.59|12818.59|12819.77|12819.77|12818.59|12818.59|0
1641294870000|2022-01-04 11:14:30|12817.87|12817.87|12818.55|12818.55|12818.74|12818.74|12817.87|12817.87|0
1641294900000|2022-01-04 11:15:00|12818.31|12818.31|12814.53|12814.53|12818.31|12818.31|12814.53|12814.53|0
1641294910000|2022-01-04 11:15:10|12814.09|12814.09|12814.09|12814.09|12814.09|12814.09|12814.09|12814.09|0
1641294920000|2022-01-04 11:15:20|12813.72|12813.72|12813|12813|12813.72|12813.72|12813|12813|0
1641294930000|2022-01-04 11:15:30|12812.5|12812.5|12812.88|12812.88|12812.88|12812.88|12810.51|12810.51|0
1641294940000|2022-01-04 11:15:40|12812.45|12812.45|12812.88|12812.88|12812.88|12812.88|12812.45|12812.45|0
1641294950000|2022-01-04 11:15:50|12812.57|12812.57|12813|12813|12813|12813|12812.57|12812.57|0
1641294960000|2022-01-04 11:16:00|12813.62|12813.62|12813.47|12813.47|12813.62|12813.62|12813.47|12813.47|0
1641294970000|2022-01-04 11:16:10|12813.9|12813.9|12814.78|12814.78|12814.78|12814.78|12813.9|12813.9|0
1641294990000|2022-01-04 11:16:30|12814.65|12814.65|12814.96|12814.96|12814.96|12814.96|12814.65|12814.65|0
1641295010000|2022-01-04 11:16:50|12814.53|12814.53|12814.53|12814.53|12814.53|12814.53|12814.53|12814.53|0
1641295050000|2022-01-04 11:17:30|12814.1|12814.1|12814.04|12814.04|12814.1|12814.1|12813.67|12813.67|0
1641295070000|2022-01-04 11:17:50|12814.66|12814.66|12815.13|12815.13|12815.13|12815.13|12814.66|12814.66|0
1641295080000|2022-01-04 11:18:00|12815.31|12815.31|12816.1|12816.1|12816.1|12816.1|12815.31|12815.31|0
1641295120000|2022-01-04 11:18:40|12816.81|12816.81|12817.04|12817.04|12817.04|12817.04|12816.81|12816.81|0
1641295130000|2022-01-04 11:18:50|12817.13|12817.13|12817.02|12817.02|12817.13|12817.13|12817.02|12817.02|0
1641295140000|2022-01-04 11:19:00|12817.21|12817.21|12817.21|12817.21|12817.21|12817.21|12817.21|12817.21|0
1641295170000|2022-01-04 11:19:30|12816.78|12816.78|12817.21|12817.21|12817.21|12817.21|12816.78|12816.78|0
1641295220000|2022-01-04 11:20:20|12817.64|12817.64|12817.89|12817.89|12818.16|12818.16|12817.34|12817.34|0
1641295250000|2022-01-04 11:20:50|12818.19|12818.19|12818.19|12818.19|12818.19|12818.19|12818.19|12818.19|0
1641295260000|2022-01-04 11:21:00|12818.27|12818.27|12818.19|12818.19|12818.27|12818.27|12818.19|12818.19|0
1641295280000|2022-01-04 11:21:20|12818.29|12818.29|12818.29|12818.29|12818.29|12818.29|12818.29|12818.29|0
1641295290000|2022-01-04 11:21:30|12817.99|12817.99|12817.99|12817.99|12817.99|12817.99|12817.99|12817.99|0
1641295300000|2022-01-04 11:21:40|12817.79|12817.79|12817.79|12817.79|12817.79|12817.79|12817.79|12817.79|0
1641295330000|2022-01-04 11:22:10|12817.7|12817.7|12817.48|12817.48|12817.7|12817.7|12815.9|12815.9|0
1641295390000|2022-01-04 11:23:10|12817.62|12817.62|12817.86|12817.86|12817.86|12817.86|12817.62|12817.62|0
1641295400000|2022-01-04 11:23:20|12817.57|12817.57|12817.47|12817.47|12817.57|12817.57|12817.47|12817.47|0
1641295410000|2022-01-04 11:23:30|12817.28|12817.28|12817.28|12817.28|12817.28|12817.28|12817.28|12817.28|0
1641295430000|2022-01-04 11:23:50|12817.4|12817.4|12817.4|12817.4|12817.4|12817.4|12817.4|12817.4|0
1641295440000|2022-01-04 11:24:00|12817.83|12817.83|12818.46|12818.46|12818.46|12818.46|12817.83|12817.83|0
1641295450000|2022-01-04 11:24:10|12818.77|12818.77|12819.2|12819.2|12819.2|12819.2|12818.77|12818.77|0
1641295460000|2022-01-04 11:24:20|12819.09|12819.09|12819.09|12819.09|12819.09|12819.09|12819.09|12819.09|0
1641295490000|2022-01-04 11:24:50|12818.91|12818.91|12818.91|12818.91|12818.91|12818.91|12818.91|12818.91|0
1641295500000|2022-01-04 11:25:00|12818.6|12818.6|12818.6|12818.6|12818.6|12818.6|12818.6|12818.6|0
1641295510000|2022-01-04 11:25:10|12818.37|12818.37|12818.37|12818.37|12818.37|12818.37|12818.37|12818.37|0
1641295540000|2022-01-04 11:25:40|12818.6|12818.6|12819.51|12819.51|12819.51|12819.51|12818.6|12818.6|0
1641295550000|2022-01-04 11:25:50|12819.65|12819.65|12819.65|12819.65|12819.65|12819.65|12819.65|12819.65|0
1641295570000|2022-01-04 11:26:10|12819.79|12819.79|12819.79|12819.79|12819.79|12819.79|12819.79|12819.79|0
1641295580000|2022-01-04 11:26:20|12819.32|12819.32|12819.27|12819.27|12819.32|12819.32|12818.86|12818.86|0
1641295590000|2022-01-04 11:26:30|12819|12819|12819|12819|12819|12819|12819|12819|0
1641295600000|2022-01-04 11:26:40|12818.89|12818.89|12818.71|12818.71|12818.89|12818.89|12818.71|12818.71|0
1641295620000|2022-01-04 11:27:00|12818.6|12818.6|12819.35|12819.35|12819.57|12819.57|12818.6|12818.6|0
1641295630000|2022-01-04 11:27:10|12819.62|12819.62|12819.18|12819.18|12819.62|12819.62|12819.18|12819.18|0
1641295660000|2022-01-04 11:27:40|12819.62|12819.62|12819.69|12819.69|12819.95|12819.95|12819.57|12819.57|0
1641295670000|2022-01-04 11:27:50|12819.34|12819.34|12819.34|12819.34|12819.34|12819.34|12819.34|12819.34|0
1641295690000|2022-01-04 11:28:10|12819.21|12819.21|12818.76|12818.76|12819.21|12819.21|12818.76|12818.76|0
1641295700000|2022-01-04 11:28:20|12818.88|12818.88|12818.88|12818.88|12818.88|12818.88|12818.88|12818.88|0
1641295720000|2022-01-04 11:28:40|12819.14|12819.14|12819.48|12819.48|12819.48|12819.48|12819.14|12819.14|0
1641295740000|2022-01-04 11:29:00|12818.98|12818.98|12818.4|12818.4|12818.98|12818.98|12818.4|12818.4|0
1641295750000|2022-01-04 11:29:10|12818.27|12818.27|12818.27|12818.27|12818.27|12818.27|12818.27|12818.27|0
1641295770000|2022-01-04 11:29:30|12817.48|12817.48|12817.48|12817.48|12817.48|12817.48|12817.48|12817.48|0
1641295800000|2022-01-04 11:30:00|12817.79|12817.79|12817.2|12817.2|12817.95|12817.95|12817.2|12817.2|0
1641295810000|2022-01-04 11:30:10|12817.06|12817.06|12817.06|12817.06|12817.06|12817.06|12817.06|12817.06|0
1641295840000|2022-01-04 11:30:40|12816.62|12816.62|12816.74|12816.74|12816.85|12816.85|12816.62|12816.62|0
1641295850000|2022-01-04 11:30:50|12816.88|12816.88|12816.58|12816.58|12816.88|12816.88|12816.58|12816.58|0
1641295870000|2022-01-04 11:31:10|12816.4|12816.4|12816.4|12816.4|12816.4|12816.4|12816.4|12816.4|0
1641295890000|2022-01-04 11:31:30|12816.17|12816.17|12816.5|12816.5|12816.5|12816.5|12816.14|12816.14|0
1641295900000|2022-01-04 11:31:40|12816.66|12816.66|12816.85|12816.85|12817.01|12817.01|12816.66|12816.66|0
1641295910000|2022-01-04 11:31:50|12815.47|12815.47|12814.55|12814.55|12815.47|12815.47|12814.55|12814.55|0
1641295920000|2022-01-04 11:32:00|12815.34|12815.34|12814.88|12814.88|12815.78|12815.78|12814.88|12814.88|0
1641295980000|2022-01-04 11:33:00|12815.37|12815.37|12814.55|12814.55|12815.4|12815.4|12814.55|12814.55|0
1641295990000|2022-01-04 11:33:10|12815.04|12815.04|12815.04|12815.04|12815.04|12815.04|12815.04|12815.04|0
1641296020000|2022-01-04 11:33:40|12815.14|12815.14|12814.97|12814.97|12815.28|12815.28|12814.97|12814.97|0
1641296030000|2022-01-04 11:33:50|12815.95|12815.95|12817.68|12817.68|12817.68|12817.68|12815.95|12815.95|0
1641296050000|2022-01-04 11:34:10|12817.78|12817.78|12817.78|12817.78|12817.78|12817.78|12817.78|12817.78|0
1641296060000|2022-01-04 11:34:20|12817.54|12817.54|12817.54|12817.54|12817.54|12817.54|12817.54|12817.54|0
1641296080000|2022-01-04 11:34:40|12817.35|12817.35|12817.35|12817.35|12817.35|12817.35|12817.35|12817.35|0
1641296100000|2022-01-04 11:35:00|12816.99|12816.99|12817.02|12817.02|12817.02|12817.02|12816.96|12816.96|0
1641296110000|2022-01-04 11:35:10|12817.32|12817.32|12817.32|12817.32|12817.32|12817.32|12817.32|12817.32|0
1641296130000|2022-01-04 11:35:30|12817.56|12817.56|12817.45|12817.45|12817.56|12817.56|12817.45|12817.45|0
1641296150000|2022-01-04 11:35:50|12818.33|12818.33|12818.33|12818.33|12818.33|12818.33|12818.33|12818.33|0
1641296160000|2022-01-04 11:36:00|12818.76|12818.76|12818.62|12818.62|12819.06|12819.06|12818.62|12818.62|0
1641296170000|2022-01-04 11:36:10|12818.91|12818.91|12819.7|12819.7|12819.7|12819.7|12818.91|12818.91|0
1641296180000|2022-01-04 11:36:20|12819.26|12819.26|12819.85|12819.85|12819.85|12819.85|12819.26|12819.26|0
1641296190000|2022-01-04 11:36:30|12819.52|12819.52|12819.02|12819.02|12819.52|12819.52|12818.92|12818.92|0
1641296200000|2022-01-04 11:36:40|12819.81|12819.81|12819.81|12819.81|12819.81|12819.81|12819.81|12819.81|0
1641296220000|2022-01-04 11:37:00|12819.89|12819.89|12819.66|12819.66|12819.89|12819.89|12819.66|12819.66|0
1641296250000|2022-01-04 11:37:30|12820.27|12820.27|12821.44|12821.44|12821.63|12821.63|12820.27|12820.27|0
1641296260000|2022-01-04 11:37:40|12821.63|12821.63|12821.54|12821.54|12821.63|12821.63|12821.54|12821.54|0
1641296280000|2022-01-04 11:38:00|12821.97|12821.97|12821.97|12821.97|12821.97|12821.97|12821.97|12821.97|0
1641296290000|2022-01-04 11:38:10|12822.4|12822.4|12822.83|12822.83|12822.83|12822.83|12822.4|12822.4|0
1641296300000|2022-01-04 11:38:20|12823.37|12823.37|12824.16|12824.16|12824.16|12824.16|12823.37|12823.37|0
1641296310000|2022-01-04 11:38:30|12823.95|12823.95|12826.41|12826.41|12826.6|12826.6|12823.95|12823.95|0
1641296320000|2022-01-04 11:38:40|12826.65|12826.65|12827.56|12827.56|12827.68|12827.68|12826.65|12826.65|0
1641296350000|2022-01-04 11:39:10|12827.64|12827.64|12828.1|12828.1|12828.1|12828.1|12827.64|12827.64|0
1641296400000|2022-01-04 11:40:00|12827.86|12827.86|12827.86|12827.86|12827.86|12827.86|12827.86|12827.86|0
1641296420000|2022-01-04 11:40:20|12827.78|12827.78|12826.32|12826.32|12827.78|12827.78|12826.32|12826.32|0
1641296430000|2022-01-04 11:40:30|12825.88|12825.88|12825.88|12825.88|12825.88|12825.88|12825.88|12825.88|0
1641296440000|2022-01-04 11:40:40|12825.44|12825.44|12825.3|12825.3|12825.44|12825.44|12825.3|12825.3|0
1641296450000|2022-01-04 11:40:50|12825.06|12825.06|12825.06|12825.06|12825.06|12825.06|12825.06|12825.06|0
1641296460000|2022-01-04 11:41:00|12825.17|12825.17|12824.74|12824.74|12825.17|12825.17|12824.74|12824.74|0
1641296500000|2022-01-04 11:41:40|12825.17|12825.17|12825.29|12825.29|12825.29|12825.29|12825.17|12825.17|0
1641296530000|2022-01-04 11:42:10|12825.1|12825.1|12825.1|12825.1|12825.1|12825.1|12825.1|12825.1|0
1641296550000|2022-01-04 11:42:30|12824.47|12824.47|12824.47|12824.47|12824.47|12824.47|12824.47|12824.47|0
1641296560000|2022-01-04 11:42:40|12824.43|12824.43|12824.62|12824.62|12824.62|12824.62|12824.43|12824.43|0
1641296580000|2022-01-04 11:43:00|12824.38|12824.38|12824.61|12824.61|12824.61|12824.61|12824.38|12824.38|0
1641296600000|2022-01-04 11:43:20|12824.91|12824.91|12824.91|12824.91|12824.91|12824.91|12824.91|12824.91|0
1641296620000|2022-01-04 11:43:40|12824.62|12824.62|12824.49|12824.49|12824.62|12824.62|12824.49|12824.49|0
1641296630000|2022-01-04 11:43:50|12823.7|12823.7|12821.33|12821.33|12823.7|12823.7|12821.33|12821.33|0
1641296650000|2022-01-04 11:44:10|12819.94|12819.94|12819.94|12819.94|12819.94|12819.94|12819.94|12819.94|0
1641296660000|2022-01-04 11:44:20|12819.15|12819.15|12817.67|12817.67|12819.15|12819.15|12817.57|12817.57|0
1641296670000|2022-01-04 11:44:30|12817.18|12817.18|12817.18|12817.18|12817.18|12817.18|12817.18|12817.18|0
1641296680000|2022-01-04 11:44:40|12817.42|12817.42|12817.33|12817.33|12817.42|12817.42|12817.33|12817.33|0
1641296700000|2022-01-04 11:45:00|12817.47|12817.47|12819.36|12819.36|12819.36|12819.36|12817.47|12817.47|0
1641296710000|2022-01-04 11:45:10|12819.66|12819.66|12819.66|12819.66|12819.66|12819.66|12819.66|12819.66|0
1641296740000|2022-01-04 11:45:40|12820.13|12820.13|12820.26|12820.26|12820.26|12820.26|12820.13|12820.13|0
1641296750000|2022-01-04 11:45:50|12820.49|12820.49|12820.52|12820.52|12821.13|12821.13|12820.49|12820.49|0
1641296760000|2022-01-04 11:46:00|12820.71|12820.71|12820.92|12820.92|12820.92|12820.92|12820.62|12820.62|0
1641296810000|2022-01-04 11:46:50|12821|12821|12821|12821|12821|12821|12821|12821|0
1641296830000|2022-01-04 11:47:10|12820.91|12820.91|12822.1|12822.1|12822.1|12822.1|12820.91|12820.91|0
1641296840000|2022-01-04 11:47:20|12822.38|12822.38|12822.53|12822.53|12822.53|12822.53|12822.38|12822.38|0
1641296850000|2022-01-04 11:47:30|12822.97|12822.97|12822.53|12822.53|12823.4|12823.4|12822.53|12822.53|0
1641296860000|2022-01-04 11:47:40|12822.72|12822.72|12822.72|12822.72|12822.72|12822.72|12822.72|12822.72|0
1641296880000|2022-01-04 11:48:00|12823.18|12823.18|12823.18|12823.18|12823.18|12823.18|12823.18|12823.18|0
1641296890000|2022-01-04 11:48:10|12823.55|12823.55|12823.55|12823.55|12823.55|12823.55|12823.55|12823.55|0
1641296900000|2022-01-04 11:48:20|12823.65|12823.65|12823.65|12823.65|12823.65|12823.65|12823.65|12823.65|0
1641296930000|2022-01-04 11:48:50|12823.46|12823.46|12823.46|12823.46|12823.46|12823.46|12823.46|12823.46|0
1641296950000|2022-01-04 11:49:10|12823.37|12823.37|12823.37|12823.37|12823.37|12823.37|12823.37|12823.37|0
1641296980000|2022-01-04 11:49:40|12823.81|12823.81|12824.25|12824.25|12824.25|12824.25|12823.81|12823.81|0
1641297000000|2022-01-04 11:50:00|12823.89|12823.89|12824.33|12824.33|12824.33|12824.33|12823.89|12823.89|0
1641297020000|2022-01-04 11:50:20|12824.77|12824.77|12826.42|12826.42|12826.42|12826.42|12824.77|12824.77|0
1641297030000|2022-01-04 11:50:30|12826.28|12826.28|12826.71|12826.71|12826.71|12826.71|12826.28|12826.28|0
1641297040000|2022-01-04 11:50:40|12825.42|12825.42|12825.85|12825.85|12825.85|12825.85|12825.42|12825.42|0
1641297050000|2022-01-04 11:50:50|12826.28|12826.28|12826.86|12826.86|12826.86|12826.86|12825.98|12825.98|0
1641297060000|2022-01-04 11:51:00|12827.49|12827.49|12827.49|12827.49|12827.49|12827.49|12827.49|12827.49|0
1641297070000|2022-01-04 11:51:10|12826.2|12826.2|12827.49|12827.49|12827.49|12827.49|12826.2|12826.2|0
1641297080000|2022-01-04 11:51:20|12827.06|12827.06|12827.3|12827.3|12827.3|12827.3|12827.06|12827.06|0
1641297100000|2022-01-04 11:51:40|12827.48|12827.48|12827.04|12827.04|12827.48|12827.48|12827.04|12827.04|0
1641297110000|2022-01-04 11:51:50|12826.61|12826.61|12825.75|12825.75|12826.61|12826.61|12825.75|12825.75|0
1641297120000|2022-01-04 11:52:00|12826.18|12826.18|12826.18|12826.18|12826.18|12826.18|12826.18|12826.18|0
1641297180000|2022-01-04 11:53:00|12826.32|12826.32|12826.18|12826.18|12826.32|12826.32|12826.18|12826.18|0
1641297190000|2022-01-04 11:53:10|12825.99|12825.99|12825.94|12825.94|12826.18|12826.18|12825.94|12825.94|0
1641297200000|2022-01-04 11:53:20|12825.28|12825.28|12825.28|12825.28|12825.28|12825.28|12825.28|12825.28|0
1641297220000|2022-01-04 11:53:40|12825.25|12825.25|12825.35|12825.35|12825.35|12825.35|12825.05|12825.05|0
1641297240000|2022-01-04 11:54:00|12825.46|12825.46|12825.89|12825.89|12825.89|12825.89|12825.46|12825.46|0
1641297260000|2022-01-04 11:54:20|12826.19|12826.19|12826.19|12826.19|12826.19|12826.19|12826.19|12826.19|0
1641297270000|2022-01-04 11:54:30|12825.27|12825.27|12825.27|12825.27|12825.27|12825.27|12825.27|12825.27|0
1641297280000|2022-01-04 11:54:40|12826.19|12826.19|12824.9|12824.9|12826.19|12826.19|12824.9|12824.9|0
1641297290000|2022-01-04 11:54:50|12825.76|12825.76|12825.76|12825.76|12825.76|12825.76|12825.76|12825.76|0
1641297300000|2022-01-04 11:55:00|12826.22|12826.22|12826.22|12826.22|12826.22|12826.22|12826.22|12826.22|0
1641297330000|2022-01-04 11:55:30|12825.86|12825.86|12825.67|12825.67|12825.86|12825.86|12825.67|12825.67|0
1641297340000|2022-01-04 11:55:40|12826.55|12826.55|12826.55|12826.55|12826.55|12826.55|12826.55|12826.55|0
1641297360000|2022-01-04 11:56:00|12826.44|12826.44|12825.35|12825.35|12826.44|12826.44|12825.35|12825.35|0
1641297370000|2022-01-04 11:56:10|12825.7|12825.7|12826.31|12826.31|12826.58|12826.58|12825.7|12825.7|0
1641297380000|2022-01-04 11:56:20|12827.1|12827.1|12827.37|12827.37|12827.37|12827.37|12827.1|12827.1|0
1641297400000|2022-01-04 11:56:40|12826.94|12826.94|12826.58|12826.58|12826.94|12826.94|12826.58|12826.58|0
1641297410000|2022-01-04 11:56:50|12826.31|12826.31|12826.31|12826.31|12826.31|12826.31|12826.31|12826.31|0
1641297420000|2022-01-04 11:57:00|12826.04|12826.04|12826.17|12826.17|12826.17|12826.17|12826.04|12826.04|0
1641297430000|2022-01-04 11:57:10|12826.53|12826.53|12826.89|12826.89|12826.89|12826.89|12826.53|12826.53|0
1641297440000|2022-01-04 11:57:20|12827.32|12827.32|12827.32|12827.32|12827.32|12827.32|12827.32|12827.32|0
1641297460000|2022-01-04 11:57:40|12828.03|12828.03|12829.11|12829.11|12829.11|12829.11|12828.03|12828.03|0
1641297470000|2022-01-04 11:57:50|12829.25|12829.25|12829.61|12829.61|12829.61|12829.61|12829.25|12829.25|0
1641297480000|2022-01-04 11:58:00|12829.5|12829.5|12829.5|12829.5|12829.5|12829.5|12829.5|12829.5|0
1641297500000|2022-01-04 11:58:20|12829.37|12829.37|12829.37|12829.37|12829.37|12829.37|12829.37|12829.37|0
1641297510000|2022-01-04 11:58:30|12828.58|12828.58|12827.79|12827.79|12828.58|12828.58|12827.79|12827.79|0
1641297520000|2022-01-04 11:58:40|12827|12827|12827.9|12827.9|12827.9|12827.9|12827|12827|0
1641297530000|2022-01-04 11:58:50|12827.64|12827.64|12826.93|12826.93|12827.64|12827.64|12826.93|12826.93|0
1641297540000|2022-01-04 11:59:00|12827.09|12827.09|12825.94|12825.94|12827.09|12827.09|12825.94|12825.94|0
1641297550000|2022-01-04 11:59:10|12825.66|12825.66|12825.53|12825.53|12825.66|12825.66|12825.44|12825.44|0
1641297570000|2022-01-04 11:59:30|12823.42|12823.42|12823.99|12823.99|12823.99|12823.99|12823.42|12823.42|0
1641297580000|2022-01-04 11:59:40|12824.09|12824.09|12823.99|12823.99|12824.09|12824.09|12823.99|12823.99|0
1641297590000|2022-01-04 11:59:50|12824.2|12824.2|12824.2|12824.2|12824.2|12824.2|12824.2|12824.2|0
1641297600000|2022-01-04 12:00:00|12823.48|12823.48|12822.81|12822.81|12823.48|12823.48|12822.81|12822.81|0
1641297610000|2022-01-04 12:00:10|12822.66|12822.66|12822.52|12822.52|12822.66|12822.66|12822.52|12822.52|0
1641297620000|2022-01-04 12:00:20|12822.04|12822.04|12822.04|12822.04|12822.04|12822.04|12822.04|12822.04|0
1641297630000|2022-01-04 12:00:30|12822.39|12822.39|12821.47|12821.47|12822.39|12822.39|12821.47|12821.47|0
1641297640000|2022-01-04 12:00:40|12821.62|12821.62|12821.62|12821.62|12821.62|12821.62|12821.62|12821.62|0
1641297650000|2022-01-04 12:00:50|12822.41|12822.41|12822.41|12822.41|12822.41|12822.41|12822.41|12822.41|0
1641297660000|2022-01-04 12:01:00|12821.95|12821.95|12821.95|12821.95|12821.95|12821.95|12821.95|12821.95|0
1641297670000|2022-01-04 12:01:10|12822.09|12822.09|12822.09|12822.09|12822.09|12822.09|12822.09|12822.09|0
1641297680000|2022-01-04 12:01:20|12821.94|12821.94|12821.94|12821.94|12821.94|12821.94|12821.94|12821.94|0
1641297690000|2022-01-04 12:01:30|12822.08|12822.08|12821.73|12821.73|12822.22|12822.22|12821.73|12821.73|0
1641297700000|2022-01-04 12:01:40|12822.22|12822.22|12822.66|12822.66|12822.66|12822.66|12822.22|12822.22|0
1641297720000|2022-01-04 12:02:00|12823.01|12823.01|12822.84|12822.84|12823.2|12823.2|12822.84|12822.84|0
1641297730000|2022-01-04 12:02:10|12823.3|12823.3|12823.38|12823.38|12823.38|12823.38|12822.95|12822.95|0
1641297780000|2022-01-04 12:03:00|12823.14|12823.14|12821.78|12821.78|12823.14|12823.14|12821.78|12821.78|0
1641297790000|2022-01-04 12:03:10|12821.45|12821.45|12821.57|12821.57|12821.57|12821.57|12821.29|12821.29|0
1641297800000|2022-01-04 12:03:20|12821.41|12821.41|12821.22|12821.22|12821.41|12821.41|12821.12|12821.12|0
1641297810000|2022-01-04 12:03:30|12821.65|12821.65|12821.56|12821.56|12821.75|12821.75|12821.56|12821.56|0
1641297820000|2022-01-04 12:03:40|12820.99|12820.99|12821.27|12821.27|12821.27|12821.27|12820.99|12820.99|0
1641297830000|2022-01-04 12:03:50|12821.08|12821.08|12821.32|12821.32|12821.78|12821.78|12820.99|12820.99|0
1641297840000|2022-01-04 12:04:00|12820.89|12820.89|12820.41|12820.41|12820.99|12820.99|12819.31|12819.31|0
1641297850000|2022-01-04 12:04:10|12820.6|12820.6|12820.71|12820.71|12820.81|12820.81|12820.52|12820.52|0
1641297860000|2022-01-04 12:04:20|12820.9|12820.9|12820.9|12820.9|12820.9|12820.9|12820.9|12820.9|0
1641297870000|2022-01-04 12:04:30|12820.52|12820.52|12820|12820|12820.52|12820.52|12820|12820|0
1641297880000|2022-01-04 12:04:40|12820.19|12820.19|12818.47|12818.47|12820.19|12820.19|12817.68|12817.68|0
1641297900000|2022-01-04 12:05:00|12818.32|12818.32|12818.93|12818.93|12819.64|12819.64|12818.06|12818.06|0
1641297910000|2022-01-04 12:05:10|12819.12|12819.12|12819.12|12819.12|12819.12|12819.12|12819.12|12819.12|0
1641297920000|2022-01-04 12:05:20|12818.9|12818.9|12818.76|12818.76|12818.9|12818.9|12818.76|12818.76|0
1641297930000|2022-01-04 12:05:30|12818.65|12818.65|12818.54|12818.54|12818.65|12818.65|12818.54|12818.54|0
1641297950000|2022-01-04 12:05:50|12818.46|12818.46|12818.59|12818.59|12819.02|12819.02|12818.46|12818.46|0
1641297960000|2022-01-04 12:06:00|12817.34|12817.34|12817.34|12817.34|12817.34|12817.34|12817.34|12817.34|0
1641297970000|2022-01-04 12:06:10|12817.02|12817.02|12815.29|12815.29|12817.02|12817.02|12815.29|12815.29|0
1641297980000|2022-01-04 12:06:20|12815.53|12815.53|12815.14|12815.14|12815.53|12815.53|12815.14|12815.14|0
1641297990000|2022-01-04 12:06:30|12814.85|12814.85|12815.22|12815.22|12815.22|12815.22|12814.85|12814.85|0
1641298010000|2022-01-04 12:06:50|12815.38|12815.38|12816.03|12816.03|12816.03|12816.03|12815.38|12815.38|0
1641298020000|2022-01-04 12:07:00|12816.7|12816.7|12816.79|12816.79|12816.79|12816.79|12816.7|12816.7|0
1641298030000|2022-01-04 12:07:10|12816.31|12816.31|12816.31|12816.31|12816.31|12816.31|12816.31|12816.31|0
1641298050000|2022-01-04 12:07:30|12816.6|12816.6|12816.26|12816.26|12816.74|12816.74|12816.26|12816.26|0
1641298060000|2022-01-04 12:07:40|12816.05|12816.05|12816.57|12816.57|12816.57|12816.57|12816.05|12816.05|0
1641298070000|2022-01-04 12:07:50|12816.09|12816.09|12816.47|12816.47|12816.47|12816.47|12816.09|12816.09|0
1641298080000|2022-01-04 12:08:00|12816.85|12816.85|12817.22|12817.22|12817.22|12817.22|12816.85|12816.85|0
1641298100000|2022-01-04 12:08:20|12817.66|12817.66|12817.76|12817.76|12817.76|12817.76|12817.66|12817.66|0
1641298110000|2022-01-04 12:08:30|12817.84|12817.84|12817.98|12817.98|12817.98|12817.98|12817.84|12817.84|0
1641298150000|2022-01-04 12:09:10|12818.77|12818.77|12819.22|12819.22|12819.41|12819.41|12818.77|12818.77|0
1641298160000|2022-01-04 12:09:20|12817.64|12817.64|12816.85|12816.85|12817.64|12817.64|12816.85|12816.85|0
1641298180000|2022-01-04 12:09:40|12816.06|12816.06|12816.06|12816.06|12816.06|12816.06|12816.06|12816.06|0
1641298190000|2022-01-04 12:09:50|12815.63|12815.63|12815.63|12815.63|12815.63|12815.63|12815.63|12815.63|0
1641298200000|2022-01-04 12:10:00|12815.82|12815.82|12818.4|12818.4|12818.4|12818.4|12815.82|12815.82|0
1641298210000|2022-01-04 12:10:10|12818.61|12818.61|12818.25|12818.25|12818.61|12818.61|12818.25|12818.25|0
1641298220000|2022-01-04 12:10:20|12818.7|12818.7|12818.42|12818.42|12818.7|12818.7|12818.42|12818.42|0
1641298230000|2022-01-04 12:10:30|12818.18|12818.18|12818.18|12818.18|12818.18|12818.18|12818.18|12818.18|0
1641298240000|2022-01-04 12:10:40|12817.74|12817.74|12817.74|12817.74|12817.74|12817.74|12817.74|12817.74|0
1641298260000|2022-01-04 12:11:00|12817.84|12817.84|12817.84|12817.84|12817.84|12817.84|12817.84|12817.84|0
1641298270000|2022-01-04 12:11:10|12817.4|12817.4|12817.4|12817.4|12817.4|12817.4|12817.4|12817.4|0
1641298300000|2022-01-04 12:11:40|12818.26|12818.26|12818.58|12818.58|12818.58|12818.58|12818.26|12818.26|0
1641298310000|2022-01-04 12:11:50|12818.85|12818.85|12818.85|12818.85|12818.85|12818.85|12818.85|12818.85|0
1641298320000|2022-01-04 12:12:00|12819.42|12819.42|12819.42|12819.42|12819.42|12819.42|12819.42|12819.42|0
1641298340000|2022-01-04 12:12:20|12819.56|12819.56|12819.56|12819.56|12819.56|12819.56|12819.56|12819.56|0
1641298350000|2022-01-04 12:12:30|12820|12820|12820|12820|12820|12820|12820|12820|0
1641298360000|2022-01-04 12:12:40|12820.14|12820.14|12821.74|12821.74|12822.11|12822.11|12820.14|12820.14|0
1641298370000|2022-01-04 12:12:50|12821.43|12821.43|12821.43|12821.43|12821.43|12821.43|12821.43|12821.43|0
1641298380000|2022-01-04 12:13:00|12821.33|12821.33|12821.21|12821.21|12821.43|12821.43|12821.21|12821.21|0
1641298410000|2022-01-04 12:13:30|12821.02|12821.02|12821.02|12821.02|12821.02|12821.02|12821.02|12821.02|0
1641298420000|2022-01-04 12:13:40|12821.26|12821.26|12820.9|12820.9|12821.26|12821.26|12820.9|12820.9|0
1641298430000|2022-01-04 12:13:50|12820.47|12820.47|12821.14|12821.14|12821.34|12821.34|12820.47|12820.47|0
1641298440000|2022-01-04 12:14:00|12821.05|12821.05|12818.2|12818.2|12821.05|12821.05|12818.2|12818.2|0
1641298450000|2022-01-04 12:14:10|12817.9|12817.9|12817.73|12817.73|12817.9|12817.9|12817.73|12817.73|0
1641298460000|2022-01-04 12:14:20|12818.05|12818.05|12819.28|12819.28|12819.47|12819.47|12818.05|12818.05|0
1641298470000|2022-01-04 12:14:30|12818.49|12818.49|12818.54|12818.54|12818.54|12818.54|12818.36|12818.36|0
1641298480000|2022-01-04 12:14:40|12818.73|12818.73|12818.73|12818.73|12818.73|12818.73|12818.73|12818.73|0
1641298500000|2022-01-04 12:15:00|12818.3|12818.3|12818.3|12818.3|12818.3|12818.3|12818.3|12818.3|0
1641298510000|2022-01-04 12:15:10|12818.59|12818.59|12819.19|12819.19|12819.19|12819.19|12818.59|12818.59|0
1641298530000|2022-01-04 12:15:30|12819.91|12819.91|12819.91|12819.91|12819.91|12819.91|12819.91|12819.91|0
1641298550000|2022-01-04 12:15:50|12820.28|12820.28|12820.35|12820.35|12820.35|12820.35|12819.89|12819.89|0
1641298560000|2022-01-04 12:16:00|12820.79|12820.79|12822.28|12822.28|12822.28|12822.28|12820.74|12820.74|0
1641298570000|2022-01-04 12:16:10|12822.46|12822.46|12821.65|12821.65|12822.46|12822.46|12821.65|12821.65|0
1641298580000|2022-01-04 12:16:20|12821.51|12821.51|12821.51|12821.51|12821.51|12821.51|12821.51|12821.51|0
1641298590000|2022-01-04 12:16:30|12821.42|12821.42|12821.04|12821.04|12821.42|12821.42|12820.95|12820.95|0
1641298600000|2022-01-04 12:16:40|12820.95|12820.95|12821.11|12821.11|12821.11|12821.11|12820.52|12820.52|0
1641298610000|2022-01-04 12:16:50|12820.92|12820.92|12820.75|12820.75|12820.92|12820.92|12820.66|12820.66|0
1641298620000|2022-01-04 12:17:00|12820.66|12820.66|12821.35|12821.35|12821.35|12821.35|12820.66|12820.66|0
1641298630000|2022-01-04 12:17:10|12821.16|12821.16|12821.16|12821.16|12821.16|12821.16|12821.16|12821.16|0
1641298640000|2022-01-04 12:17:20|12821.3|12821.3|12821.3|12821.3|12821.3|12821.3|12821.3|12821.3|0
1641298650000|2022-01-04 12:17:30|12821.68|12821.68|12822.04|12822.04|12822.04|12822.04|12821.68|12821.68|0
1641298660000|2022-01-04 12:17:40|12822.23|12822.23|12822.49|12822.49|12822.58|12822.58|12822.23|12822.23|0
1641298670000|2022-01-04 12:17:50|12822.46|12822.46|12822.82|12822.82|12822.99|12822.99|12822.46|12822.46|0
1641298680000|2022-01-04 12:18:00|12822.71|12822.71|12822.38|12822.38|12822.81|12822.81|12822.38|12822.38|0
1641298690000|2022-01-04 12:18:10|12823.96|12823.96|12823.96|12823.96|12823.96|12823.96|12823.67|12823.67|0
1641298700000|2022-01-04 12:18:20|12824.05|12824.05|12824.05|12824.05|12824.05|12824.05|12824.05|12824.05|0
1641298710000|2022-01-04 12:18:30|12824.24|12824.24|12823.95|12823.95|12824.24|12824.24|12823.95|12823.95|0
1641298720000|2022-01-04 12:18:40|12823.76|12823.76|12823.76|12823.76|12823.76|12823.76|12823.76|12823.76|0
1641298730000|2022-01-04 12:18:50|12823.57|12823.57|12823.3|12823.3|12823.76|12823.76|12823.3|12823.3|0
1641298750000|2022-01-04 12:19:10|12823.01|12823.01|12822.82|12822.82|12823.01|12823.01|12822.82|12822.82|0
1641298760000|2022-01-04 12:19:20|12823.2|12823.2|12822.44|12822.44|12823.2|12823.2|12822.44|12822.44|0
1641298770000|2022-01-04 12:19:30|12822.2|12822.2|12822.2|12822.2|12822.2|12822.2|12822.2|12822.2|0
1641298790000|2022-01-04 12:19:50|12822.04|12822.04|12822.04|12822.04|12822.04|12822.04|12822.04|12822.04|0
1641298800000|2022-01-04 12:20:00|12822.62|12822.62|12823.58|12823.58|12823.58|12823.58|12822.62|12822.62|0
1641298810000|2022-01-04 12:20:10|12823.27|12823.27|12823.27|12823.27|12823.27|12823.27|12823.27|12823.27|0
1641298820000|2022-01-04 12:20:20|12822.83|12822.83|12822.83|12822.83|12822.83|12822.83|12822.83|12822.83|0
1641298830000|2022-01-04 12:20:30|12822.98|12822.98|12822.98|12822.98|12822.98|12822.98|12822.98|12822.98|0
1641298840000|2022-01-04 12:20:40|12823.26|12823.26|12823.26|12823.26|12823.26|12823.26|12823.26|12823.26|0
1641298860000|2022-01-04 12:21:00|12823.08|12823.08|12823.87|12823.87|12823.87|12823.87|12823.08|12823.08|0
1641298870000|2022-01-04 12:21:10|12823.44|12823.44|12823.44|12823.44|12823.44|12823.44|12823.44|12823.44|0
1641298880000|2022-01-04 12:21:20|12823.68|12823.68|12822.89|12822.89|12823.68|12823.68|12822.89|12822.89|0
1641298890000|2022-01-04 12:21:30|12822.75|12822.75|12823.19|12823.19|12823.19|12823.19|12822.75|12822.75|0
1641298910000|2022-01-04 12:21:50|12822.83|12822.83|12822.83|12822.83|12822.83|12822.83|12822.83|12822.83|0
1641298920000|2022-01-04 12:22:00|12822.35|12822.35|12822.35|12822.35|12822.35|12822.35|12822.35|12822.35|0
1641298930000|2022-01-04 12:22:10|12822.48|12822.48|12822.48|12822.48|12822.48|12822.48|12822.48|12822.48|0
1641298940000|2022-01-04 12:22:20|12822.35|12822.35|12822.92|12822.92|12822.92|12822.92|12822.35|12822.35|0
1641298960000|2022-01-04 12:22:40|12823.4|12823.4|12823.4|12823.4|12823.4|12823.4|12823.4|12823.4|0
1641298970000|2022-01-04 12:22:50|12823.41|12823.41|12822.96|12822.96|12823.41|12823.41|12822.96|12822.96|0
1641298980000|2022-01-04 12:23:00|12822.8|12822.8|12822.9|12822.9|12822.9|12822.9|12822.8|12822.8|0
1641298990000|2022-01-04 12:23:10|12822.71|12822.71|12822.61|12822.61|12822.71|12822.71|12822.61|12822.61|0
1641299000000|2022-01-04 12:23:20|12823.47|12823.47|12823.47|12823.47|12823.47|12823.47|12823.47|12823.47|0
1641299010000|2022-01-04 12:23:30|12822.61|12822.61|12822.63|12822.63|12823.04|12823.04|12822.61|12822.61|0
1641299020000|2022-01-04 12:23:40|12822.72|12822.72|12822.97|12822.97|12822.97|12822.97|12822.72|12822.72|0
1641299030000|2022-01-04 12:23:50|12822.83|12822.83|12822.83|12822.83|12822.83|12822.83|12822.83|12822.83|0
1641299050000|2022-01-04 12:24:10|12822.99|12822.99|12823.34|12823.34|12823.34|12823.34|12822.99|12822.99|0
1641299070000|2022-01-04 12:24:30|12822.9|12822.9|12822.9|12822.9|12822.9|12822.9|12822.9|12822.9|0
1641299080000|2022-01-04 12:24:40|12823.05|12823.05|12823.81|12823.81|12823.81|12823.81|12823.05|12823.05|0
1641299100000|2022-01-04 12:25:00|12823.7|12823.7|12823.52|12823.52|12823.7|12823.7|12823.52|12823.52|0
1641299130000|2022-01-04 12:25:30|12823.29|12823.29|12823.29|12823.29|12823.29|12823.29|12823.29|12823.29|0
1641299140000|2022-01-04 12:25:40|12823.73|12823.73|12823.73|12823.73|12823.73|12823.73|12823.73|12823.73|0
1641299160000|2022-01-04 12:26:00|12823.84|12823.84|12823.84|12823.84|12823.84|12823.84|12823.84|12823.84|0
1641299190000|2022-01-04 12:26:30|12823.38|12823.38|12823.38|12823.38|12823.38|12823.38|12823.38|12823.38|0
1641299200000|2022-01-04 12:26:40|12823.08|12823.08|12823.54|12823.54|12823.54|12823.54|12823.08|12823.08|0
1641299210000|2022-01-04 12:26:50|12823.24|12823.24|12823.95|12823.95|12823.95|12823.95|12823.24|12823.24|0
1641299220000|2022-01-04 12:27:00|12824.04|12824.04|12823.95|12823.95|12824.04|12824.04|12823.95|12823.95|0
1641299250000|2022-01-04 12:27:30|12824.58|12824.58|12824.58|12824.58|12824.58|12824.58|12824.58|12824.58|0
1641299260000|2022-01-04 12:27:40|12824.77|12824.77|12824.77|12824.77|12824.77|12824.77|12824.77|12824.77|0
1641299280000|2022-01-04 12:28:00|12824.33|12824.33|12824.92|12824.92|12824.92|12824.92|12824.33|12824.33|0
1641299290000|2022-01-04 12:28:10|12824.71|12824.71|12824.83|12824.83|12824.83|12824.83|12824.62|12824.62|0
1641299330000|2022-01-04 12:28:50|12824.69|12824.69|12824.1|12824.1|12824.69|12824.69|12824.1|12824.1|0
1641299340000|2022-01-04 12:29:00|12823.95|12823.95|12824.68|12824.68|12824.68|12824.68|12823.66|12823.66|0
1641299350000|2022-01-04 12:29:10|12825.07|12825.07|12824.2|12824.2|12825.07|12825.07|12824.2|12824.2|0
1641299360000|2022-01-04 12:29:20|12825.41|12825.41|12825.41|12825.41|12825.41|12825.41|12825.41|12825.41|0
1641299370000|2022-01-04 12:29:30|12825.71|12825.71|12825.81|12825.81|12825.81|12825.81|12825.71|12825.71|0
1641299380000|2022-01-04 12:29:40|12825.62|12825.62|12825.1|12825.1|12825.62|12825.62|12825.1|12825.1|0
1641299400000|2022-01-04 12:30:00|12824.96|12824.96|12822.84|12822.84|12824.96|12824.96|12822.84|12822.84|0
1641299410000|2022-01-04 12:30:10|12821.96|12821.96|12821.32|12821.32|12821.99|12821.99|12821.32|12821.32|0
1641299420000|2022-01-04 12:30:20|12821.73|12821.73|12821.73|12821.73|12821.73|12821.73|12821.73|12821.73|0
1641299440000|2022-01-04 12:30:40|12821.99|12821.99|12821.92|12821.92|12821.99|12821.99|12821.92|12821.92|0
1641299450000|2022-01-04 12:30:50|12821.79|12821.79|12821.51|12821.51|12821.79|12821.79|12821.51|12821.51|0
1641299470000|2022-01-04 12:31:10|12821.31|12821.31|12821.21|12821.21|12821.4|12821.4|12821.21|12821.21|0
1641299480000|2022-01-04 12:31:20|12821.62|12821.62|12821.62|12821.62|12821.62|12821.62|12821.62|12821.62|0
1641299490000|2022-01-04 12:31:30|12821.72|12821.72|12821.72|12821.72|12821.72|12821.72|12821.72|12821.72|0
1641299500000|2022-01-04 12:31:40|12821.9|12821.9|12822.09|12822.09|12822.39|12822.39|12821.9|12821.9|0
1641299510000|2022-01-04 12:31:50|12822.2|12822.2|12822.09|12822.09|12822.2|12822.2|12822.09|12822.09|0
1641299520000|2022-01-04 12:32:00|12821.79|12821.79|12822.22|12822.22|12822.22|12822.22|12821.35|12821.35|0
1641299530000|2022-01-04 12:32:10|12822.82|12822.82|12822.82|12822.82|12822.82|12822.82|12822.82|12822.82|0
1641299560000|2022-01-04 12:32:40|12822.54|12822.54|12822.54|12822.54|12822.54|12822.54|12822.54|12822.54|0
1641299570000|2022-01-04 12:32:50|12822.71|12822.71|12822.71|12822.71|12822.71|12822.71|12822.71|12822.71|0
1641299580000|2022-01-04 12:33:00|12822.39|12822.39|12822.72|12822.72|12822.72|12822.72|12822.39|12822.39|0
1641299600000|2022-01-04 12:33:20|12822.75|12822.75|12823.54|12823.54|12823.54|12823.54|12822.75|12822.75|0
1641299610000|2022-01-04 12:33:30|12822.75|12822.75|12822.75|12822.75|12822.75|12822.75|12822.75|12822.75|0
1641299620000|2022-01-04 12:33:40|12822.89|12822.89|12823.23|12823.23|12823.68|12823.68|12822.89|12822.89|0
1641299630000|2022-01-04 12:33:50|12823.31|12823.31|12823.31|12823.31|12823.31|12823.31|12823.31|12823.31|0
1641299660000|2022-01-04 12:34:20|12822.85|12822.85|12822.85|12822.85|12822.85|12822.85|12822.85|12822.85|0
1641299670000|2022-01-04 12:34:30|12822.54|12822.54|12822.54|12822.54|12822.54|12822.54|12822.54|12822.54|0
1641299680000|2022-01-04 12:34:40|12822.69|12822.69|12822.93|12822.93|12822.93|12822.93|12822.69|12822.69|0
1641299700000|2022-01-04 12:35:00|12822.73|12822.73|12822.73|12822.73|12822.73|12822.73|12822.73|12822.73|0
1641299720000|2022-01-04 12:35:20|12821.94|12821.94|12821.29|12821.29|12821.94|12821.94|12821.29|12821.29|0
1641299740000|2022-01-04 12:35:40|12821.39|12821.39|12822.18|12822.18|12822.18|12822.18|12821.39|12821.39|0
1641299750000|2022-01-04 12:35:50|12822.68|12822.68|12822.39|12822.39|12822.68|12822.68|12822.39|12822.39|0
1641299780000|2022-01-04 12:36:20|12822.02|12822.02|12822.81|12822.81|12822.81|12822.81|12822.02|12822.02|0
1641299790000|2022-01-04 12:36:30|12823.24|12823.24|12823.24|12823.24|12823.24|12823.24|12823.24|12823.24|0
1641299820000|2022-01-04 12:37:00|12823.03|12823.03|12823.67|12823.67|12823.67|12823.67|12823.03|12823.03|0
1641299830000|2022-01-04 12:37:10|12822.79|12822.79|12822.9|12822.9|12822.9|12822.9|12822.79|12822.79|0
1641299850000|2022-01-04 12:37:30|12822.61|12822.61|12821.92|12821.92|12822.61|12822.61|12821.92|12821.92|0
1641299860000|2022-01-04 12:37:40|12821.45|12821.45|12820.47|12820.47|12821.45|12821.45|12820.47|12820.47|0
1641299880000|2022-01-04 12:38:00|12820.66|12820.66|12819.7|12819.7|12820.66|12820.66|12819.7|12819.7|0
1641299890000|2022-01-04 12:38:10|12820.37|12820.37|12820.18|12820.18|12820.37|12820.37|12820.18|12820.18|0
1641299900000|2022-01-04 12:38:20|12820|12820|12819.8|12819.8|12820.19|12820.19|12819.8|12819.8|0
1641299910000|2022-01-04 12:38:30|12819.71|12819.71|12819.71|12819.71|12819.71|12819.71|12819.71|12819.71|0
1641299970000|2022-01-04 12:39:30|12819.39|12819.39|12819.39|12819.39|12819.39|12819.39|12819.39|12819.39|0
1641299980000|2022-01-04 12:39:40|12819.04|12819.04|12819.04|12819.04|12819.04|12819.04|12819.04|12819.04|0
1641300000000|2022-01-04 12:40:00|12818.89|12818.89|12818.42|12818.42|12818.89|12818.89|12818.42|12818.42|0
1641300010000|2022-01-04 12:40:10|12816.21|12816.21|12816.21|12816.21|12816.21|12816.21|12816.21|12816.21|0
1641300040000|2022-01-04 12:40:40|12816.65|12816.65|12816.65|12816.65|12816.65|12816.65|12816.65|12816.65|0
1641300060000|2022-01-04 12:41:00|12816.14|12816.14|12815.93|12815.93|12816.14|12816.14|12815.93|12815.93|0
1641300070000|2022-01-04 12:41:10|12816.04|12816.04|12816.13|12816.13|12816.13|12816.13|12816.04|12816.04|0
1641300080000|2022-01-04 12:41:20|12815.84|12815.84|12815.22|12815.22|12815.84|12815.84|12815.22|12815.22|0
1641300090000|2022-01-04 12:41:30|12815.31|12815.31|12815.31|12815.31|12815.31|12815.31|12815.31|12815.31|0
1641300100000|2022-01-04 12:41:40|12815.1|12815.1|12814.37|12814.37|12815.1|12815.1|12814.37|12814.37|0
1641300120000|2022-01-04 12:42:00|12814.14|12814.14|12814.14|12814.14|12814.14|12814.14|12814.14|12814.14|0
1641300130000|2022-01-04 12:42:10|12813.35|12813.35|12813.35|12813.35|12813.35|12813.35|12813.35|12813.35|0
1641300140000|2022-01-04 12:42:20|12813.02|12813.02|12812.89|12812.89|12813.02|12813.02|12812.89|12812.89|0
1641300160000|2022-01-04 12:42:40|12813.09|12813.09|12813.09|12813.09|12813.09|12813.09|12813.09|12813.09|0
1641300170000|2022-01-04 12:42:50|12813.18|12813.18|12813.18|12813.18|12813.18|12813.18|12813.18|12813.18|0
1641300190000|2022-01-04 12:43:10|12813.37|12813.37|12813.14|12813.14|12813.37|12813.37|12813.14|12813.14|0
1641300210000|2022-01-04 12:43:30|12812.7|12812.7|12812.7|12812.7|12812.7|12812.7|12812.7|12812.7|0
1641300230000|2022-01-04 12:43:50|12812.46|12812.46|12813.38|12813.38|12813.38|12813.38|12812.46|12812.46|0
1641300260000|2022-01-04 12:44:20|12813.52|12813.52|12813.52|12813.52|12813.66|12813.66|12813.52|12813.52|0
1641300270000|2022-01-04 12:44:30|12812.73|12812.73|12812.73|12812.73|12812.73|12812.73|12812.73|12812.73|0
1641300280000|2022-01-04 12:44:40|12811.87|12811.87|12811.44|12811.44|12811.87|12811.87|12811.44|12811.44|0
1641300300000|2022-01-04 12:45:00|12810.57|12810.57|12810.57|12810.57|12810.57|12810.57|12810.57|12810.57|0
1641300340000|2022-01-04 12:45:40|12810.65|12810.65|12811.27|12811.27|12811.27|12811.27|12810.65|12810.65|0
1641300350000|2022-01-04 12:45:50|12811.18|12811.18|12811.18|12811.18|12811.18|12811.18|12811.18|12811.18|0
1641300370000|2022-01-04 12:46:10|12810.39|12810.39|12809.05|12809.05|12810.39|12810.39|12809.05|12809.05|0
1641300400000|2022-01-04 12:46:40|12809.39|12809.39|12809.44|12809.44|12809.44|12809.44|12809.39|12809.39|0
1641300410000|2022-01-04 12:46:50|12809.28|12809.28|12809.04|12809.04|12809.28|12809.28|12809.04|12809.04|0
1641300420000|2022-01-04 12:47:00|12808.86|12808.86|12807.97|12807.97|12808.86|12808.86|12807.97|12807.97|0
1641300430000|2022-01-04 12:47:10|12807.87|12807.87|12807.18|12807.18|12807.87|12807.87|12807.18|12807.18|0
1641300440000|2022-01-04 12:47:20|12807.36|12807.36|12807.36|12807.36|12807.36|12807.36|12807.36|12807.36|0
1641300460000|2022-01-04 12:47:40|12806.9|12806.9|12806.9|12806.9|12806.9|12806.9|12806.9|12806.9|0
1641300500000|2022-01-04 12:48:20|12807.34|12807.34|12807.34|12807.34|12807.34|12807.34|12807.34|12807.34|0
1641300510000|2022-01-04 12:48:30|12807.44|12807.44|12807.49|12807.49|12807.49|12807.49|12807.44|12807.44|0
1641300520000|2022-01-04 12:48:40|12807.54|12807.54|12807.54|12807.54|12807.54|12807.54|12807.54|12807.54|0
1641300530000|2022-01-04 12:48:50|12807.76|12807.76|12807.37|12807.37|12807.84|12807.84|12807.37|12807.37|0
1641300540000|2022-01-04 12:49:00|12807.74|12807.74|12807.74|12807.74|12808.53|12808.53|12807.74|12807.74|0
1641300550000|2022-01-04 12:49:10|12808.07|12808.07|12808.07|12808.07|12808.07|12808.07|12808.07|12808.07|0
1641300580000|2022-01-04 12:49:40|12808.13|12808.13|12808.09|12808.09|12808.23|12808.23|12808.09|12808.09|0
1641300590000|2022-01-04 12:49:50|12808.4|12808.4|12808.87|12808.87|12808.87|12808.87|12808.4|12808.4|0
1641300620000|2022-01-04 12:50:20|12808.44|12808.44|12808.44|12808.44|12808.44|12808.44|12808.44|12808.44|0
1641300630000|2022-01-04 12:50:30|12808.59|12808.59|12809.01|12809.01|12809.01|12809.01|12808.59|12808.59|0
1641300650000|2022-01-04 12:50:50|12808.82|12808.82|12808.82|12808.82|12808.82|12808.82|12808.82|12808.82|0
1641300670000|2022-01-04 12:51:10|12808.93|12808.93|12808.82|12808.82|12808.93|12808.93|12808.82|12808.82|0
1641300680000|2022-01-04 12:51:20|12809.61|12809.61|12809.61|12809.61|12809.61|12809.61|12809.61|12809.61|0
1641300690000|2022-01-04 12:51:30|12809.38|12809.38|12809.16|12809.16|12809.38|12809.38|12809.16|12809.16|0
1641300700000|2022-01-04 12:51:40|12809.21|12809.21|12809.21|12809.21|12809.21|12809.21|12809.21|12809.21|0
1641300720000|2022-01-04 12:52:00|12810|12810|12810|12810|12810|12810|12810|12810|0
1641300730000|2022-01-04 12:52:10|12809.84|12809.84|12809.84|12809.84|12809.84|12809.84|12809.84|12809.84|0
1641300740000|2022-01-04 12:52:20|12809.69|12809.69|12809.69|12809.69|12809.69|12809.69|12809.69|12809.69|0
1641300760000|2022-01-04 12:52:40|12809.92|12809.92|12809.92|12809.92|12809.92|12809.92|12809.92|12809.92|0
1641300780000|2022-01-04 12:53:00|12809.04|12809.04|12809.28|12809.28|12809.28|12809.28|12809.04|12809.04|0
1641300810000|2022-01-04 12:53:30|12809.48|12809.48|12809.48|12809.48|12809.48|12809.48|12809.48|12809.48|0
1641300820000|2022-01-04 12:53:40|12809.58|12809.58|12809.44|12809.44|12809.58|12809.58|12809.44|12809.44|0
1641300830000|2022-01-04 12:53:50|12809.63|12809.63|12809.63|12809.63|12809.63|12809.63|12809.63|12809.63|0
1641300840000|2022-01-04 12:54:00|12809|12809|12808.59|12808.59|12809|12809|12808.59|12808.59|0
1641300850000|2022-01-04 12:54:10|12808.81|12808.81|12808.81|12808.81|12808.81|12808.81|12808.81|12808.81|0
1641300890000|2022-01-04 12:54:50|12808.63|12808.63|12808.63|12808.63|12808.63|12808.63|12808.63|12808.63|0
1641300900000|2022-01-04 12:55:00|12808.53|12808.53|12808.3|12808.3|12808.53|12808.53|12808.3|12808.3|0
1641300920000|2022-01-04 12:55:20|12808.05|12808.05|12808.05|12808.05|12808.05|12808.05|12807.8|12807.8|0
1641300930000|2022-01-04 12:55:30|12807.7|12807.7|12807.93|12807.93|12808.33|12808.33|12807.7|12807.7|0
1641300940000|2022-01-04 12:55:40|12808.09|12808.09|12808.53|12808.53|12808.53|12808.53|12808.09|12808.09|0
1641300950000|2022-01-04 12:55:50|12808.74|12808.74|12808.74|12808.74|12808.74|12808.74|12808.74|12808.74|0
1641300980000|2022-01-04 12:56:20|12808.63|12808.63|12807.94|12807.94|12808.73|12808.73|12807.94|12807.94|0
1641300990000|2022-01-04 12:56:30|12808.31|12808.31|12808.49|12808.49|12808.49|12808.49|12808.31|12808.31|0
1641301010000|2022-01-04 12:56:50|12808.81|12808.81|12808.81|12808.81|12808.81|12808.81|12808.81|12808.81|0
1641301020000|2022-01-04 12:57:00|12809.07|12809.07|12808.7|12808.7|12809.07|12809.07|12808.7|12808.7|0
1641301030000|2022-01-04 12:57:10|12808.49|12808.49|12807.73|12807.73|12809.15|12809.15|12807.73|12807.73|0
1641301040000|2022-01-04 12:57:20|12808.19|12808.19|12808.1|12808.1|12808.19|12808.19|12808.1|12808.1|0
1641301050000|2022-01-04 12:57:30|12808.01|12808.01|12809.18|12809.18|12809.3|12809.3|12808.01|12808.01|0
1641301060000|2022-01-04 12:57:40|12809.64|12809.64|12811.2|12811.2|12811.2|12811.2|12809.64|12809.64|0
1641301070000|2022-01-04 12:57:50|12811.35|12811.35|12811.71|12811.71|12811.71|12811.71|12811.06|12811.06|0
1641301080000|2022-01-04 12:58:00|12812.07|12812.07|12812.03|12812.03|12812.22|12812.22|12812.03|12812.03|0
1641301090000|2022-01-04 12:58:10|12812.47|12812.47|12812.47|12812.47|12812.47|12812.47|12812.47|12812.47|0
1641301110000|2022-01-04 12:58:30|12812.61|12812.61|12814.61|12814.61|12814.61|12814.61|12812.61|12812.61|0
1641301130000|2022-01-04 12:58:50|12815.47|12815.47|12814.39|12814.39|12815.47|12815.47|12814.39|12814.39|0
1641301140000|2022-01-04 12:59:00|12814.08|12814.08|12814.08|12814.08|12814.08|12814.08|12814.08|12814.08|0
1641301160000|2022-01-04 12:59:20|12813.76|12813.76|12813.76|12813.76|12813.76|12813.76|12813.76|12813.76|0
1641301180000|2022-01-04 12:59:40|12813.32|12813.32|12812.95|12812.95|12813.32|12813.32|12812.95|12812.95|0
1641301190000|2022-01-04 12:59:50|12813.39|12813.39|12813.39|12813.39|12813.39|12813.39|12813.39|12813.39|0
1641301200000|2022-01-04 13:00:00|12813.18|12813.18|12813.18|12813.18|12813.18|12813.18|12813.18|12813.18|0
1641301210000|2022-01-04 13:00:10|12812.26|12812.26|12812.26|12812.26|12812.35|12812.35|12812.26|12812.26|0
1641301220000|2022-01-04 13:00:20|12812.7|12812.7|12812.7|12812.7|12812.7|12812.7|12812.7|12812.7|0
1641301230000|2022-01-04 13:00:30|12812.6|12812.6|12812.96|12812.96|12812.96|12812.96|12812.6|12812.6|0
1641301250000|2022-01-04 13:00:50|12812.91|12812.91|12812.91|12812.91|12812.91|12812.91|12812.91|12812.91|0
1641301260000|2022-01-04 13:01:00|12812.68|12812.68|12812.68|12812.68|12812.68|12812.68|12812.25|12812.25|0
1641301270000|2022-01-04 13:01:10|12812.41|12812.41|12812.14|12812.14|12812.41|12812.41|12812.14|12812.14|0
1641301280000|2022-01-04 13:01:20|12812.04|12812.04|12812.04|12812.04|12812.04|12812.04|12812.04|12812.04|0
1641301310000|2022-01-04 13:01:50|12811.57|12811.57|12811.57|12811.57|12811.57|12811.57|12811.57|12811.57|0
1641301330000|2022-01-04 13:02:10|12811.34|12811.34|12810.87|12810.87|12811.34|12811.34|12810.87|12810.87|0
1641301340000|2022-01-04 13:02:20|12811.08|12811.08|12811.08|12811.08|12811.08|12811.08|12811.08|12811.08|0
1641301350000|2022-01-04 13:02:30|12810.62|12810.62|12809.83|12809.83|12810.62|12810.62|12809.83|12809.83|0
1641301360000|2022-01-04 13:02:40|12809.6|12809.6|12809.89|12809.89|12809.89|12809.89|12809.6|12809.6|0
1641301370000|2022-01-04 13:02:50|12809.75|12809.75|12809.75|12809.75|12809.75|12809.75|12809.75|12809.75|0
1641301380000|2022-01-04 13:03:00|12809.61|12809.61|12810.88|12810.88|12810.88|12810.88|12809.61|12809.61|0
1641301400000|2022-01-04 13:03:20|12810.57|12810.57|12810.47|12810.47|12810.57|12810.57|12810.47|12810.47|0
1641301430000|2022-01-04 13:03:50|12810.34|12810.34|12810.34|12810.34|12810.34|12810.34|12810.34|12810.34|0
1641301440000|2022-01-04 13:04:00|12809.73|12809.73|12809.23|12809.23|12809.73|12809.73|12809.23|12809.23|0
1641301450000|2022-01-04 13:04:10|12808.77|12808.77|12808.93|12808.93|12808.93|12808.93|12808.77|12808.77|0
1641301500000|2022-01-04 13:05:00|12809.17|12809.17|12807.41|12807.41|12809.17|12809.17|12807.41|12807.41|0
1641301510000|2022-01-04 13:05:10|12806.62|12806.62|12807.76|12807.76|12808.7|12808.7|12806.33|12806.33|0
1641301530000|2022-01-04 13:05:30|12807.95|12807.95|12808.06|12808.06|12808.25|12808.25|12807.95|12807.95|0
1641301540000|2022-01-04 13:05:40|12808.38|12808.38|12808.38|12808.38|12808.38|12808.38|12808.38|12808.38|0
1641301550000|2022-01-04 13:05:50|12808.69|12808.69|12809.48|12809.48|12809.48|12809.48|12808.69|12808.69|0
1641301560000|2022-01-04 13:06:00|12808.69|12808.69|12808.69|12808.69|12808.69|12808.69|12808.69|12808.69|0
1641301570000|2022-01-04 13:06:10|12809.48|12809.48|12809.48|12809.48|12809.48|12809.48|12809.48|12809.48|0
1641301580000|2022-01-04 13:06:20|12809.82|12809.82|12810.48|12810.48|12810.48|12810.48|12809.82|12809.82|0
1641301590000|2022-01-04 13:06:30|12810.62|12810.62|12810.81|12810.81|12810.81|12810.81|12810.62|12810.62|0
1641301600000|2022-01-04 13:06:40|12811.12|12811.12|12811.35|12811.35|12811.35|12811.35|12811.12|12811.12|0
1641301610000|2022-01-04 13:06:50|12810.91|12810.91|12810.91|12810.91|12810.91|12810.91|12810.91|12810.91|0
1641301620000|2022-01-04 13:07:00|12811.27|12811.27|12811.27|12811.27|12811.27|12811.27|12811.27|12811.27|0
1641301640000|2022-01-04 13:07:20|12811.11|12811.11|12811.75|12811.75|12811.75|12811.75|12810.67|12810.67|0
1641301650000|2022-01-04 13:07:30|12811.93|12811.93|12812.64|12812.64|12812.64|12812.64|12811.93|12811.93|0
1641301670000|2022-01-04 13:07:50|12813.32|12813.32|12813.98|12813.98|12813.98|12813.98|12813.32|12813.32|0
1641301680000|2022-01-04 13:08:00|12814.06|12814.06|12815.45|12815.45|12815.45|12815.45|12814.06|12814.06|0
1641301690000|2022-01-04 13:08:10|12815.81|12815.81|12815.81|12815.81|12815.81|12815.81|12815.81|12815.81|0
1641301700000|2022-01-04 13:08:20|12815.73|12815.73|12815.73|12815.73|12815.73|12815.73|12815.73|12815.73|0
1641301730000|2022-01-04 13:08:50|12815.86|12815.86|12816.06|12816.06|12816.06|12816.06|12815.86|12815.86|0
1641301740000|2022-01-04 13:09:00|12816.42|12816.42|12817.28|12817.28|12817.41|12817.41|12816.42|12816.42|0
1641301760000|2022-01-04 13:09:20|12816.92|12816.92|12816.92|12816.92|12816.92|12816.92|12816.92|12816.92|0
1641301770000|2022-01-04 13:09:30|12816.49|12816.49|12819.15|12819.15|12819.15|12819.15|12816.49|12816.49|0
1641301780000|2022-01-04 13:09:40|12818.96|12818.96|12820.18|12820.18|12820.18|12820.18|12818.96|12818.96|0
1641301790000|2022-01-04 13:09:50|12820.39|12820.39|12820.39|12820.39|12820.39|12820.39|12820.39|12820.39|0
1641301800000|2022-01-04 13:10:00|12820.9|12820.9|12820.69|12820.69|12820.9|12820.9|12820.69|12820.69|0
1641301810000|2022-01-04 13:10:10|12821.01|12821.01|12821.01|12821.01|12821.09|12821.09|12821.01|12821.01|0
1641301840000|2022-01-04 13:10:40|12820.84|12820.84|12820.84|12820.84|12820.84|12820.84|12820.84|12820.84|0
1641301850000|2022-01-04 13:10:50|12820.71|12820.71|12820.56|12820.56|12820.84|12820.84|12820.56|12820.56|0
1641301860000|2022-01-04 13:11:00|12820.33|12820.33|12820.89|12820.89|12820.89|12820.89|12820.33|12820.33|0
1641301880000|2022-01-04 13:11:20|12822.47|12822.47|12822.47|12822.47|12822.47|12822.47|12822.47|12822.47|0
1641301900000|2022-01-04 13:11:40|12822.33|12822.33|12822.33|12822.33|12822.33|12822.33|12822.33|12822.33|0
1641301930000|2022-01-04 13:12:10|12821.54|12821.54|12821.54|12821.54|12821.54|12821.54|12821.54|12821.54|0
1641301940000|2022-01-04 13:12:20|12821.98|12821.98|12822.48|12822.48|12822.48|12822.48|12821.98|12821.98|0
1641301950000|2022-01-04 13:12:30|12823.41|12823.41|12824.2|12824.2|12824.2|12824.2|12823.41|12823.41|0
1641301960000|2022-01-04 13:12:40|12824.66|12824.66|12825.12|12825.12|12825.12|12825.12|12824.66|12824.66|0
1641301970000|2022-01-04 13:12:50|12825.01|12825.01|12825.45|12825.45|12825.45|12825.45|12825.01|12825.01|0
1641301980000|2022-01-04 13:13:00|12825.68|12825.68|12827.09|12827.09|12827.31|12827.31|12825.68|12825.68|0
1641302000000|2022-01-04 13:13:20|12827.88|12827.88|12827.88|12827.88|12827.88|12827.88|12827.88|12827.88|0
1641302010000|2022-01-04 13:13:30|12828.15|12828.15|12829.31|12829.31|12829.31|12829.31|12828.15|12828.15|0
1641302020000|2022-01-04 13:13:40|12829.55|12829.55|12829.71|12829.71|12829.71|12829.71|12829.55|12829.55|0
1641302030000|2022-01-04 13:13:50|12829.4|12829.4|12829.05|12829.05|12829.49|12829.49|12829.05|12829.05|0
1641302040000|2022-01-04 13:14:00|12828.6|12828.6|12828.81|12828.81|12828.91|12828.91|12828.6|12828.6|0
1641302050000|2022-01-04 13:14:10|12828.82|12828.82|12828.53|12828.53|12828.82|12828.82|12828.53|12828.53|0
1641302060000|2022-01-04 13:14:20|12828.56|12828.56|12831.95|12831.95|12831.95|12831.95|12828.56|12828.56|0
1641302070000|2022-01-04 13:14:30|12833.37|12833.37|12834.5|12834.5|12834.89|12834.89|12833.37|12833.37|0
1641302080000|2022-01-04 13:14:40|12834.31|12834.31|12834.21|12834.21|12834.31|12834.31|12834.21|12834.21|0
1641302100000|2022-01-04 13:15:00|12833.99|12833.99|12833.32|12833.32|12833.99|12833.99|12833.32|12833.32|0
1641302110000|2022-01-04 13:15:10|12832.39|12832.39|12832.31|12832.31|12832.5|12832.5|12832.26|12832.26|0
1641302120000|2022-01-04 13:15:20|12832.16|12832.16|12831.69|12831.69|12832.16|12832.16|12831.69|12831.69|0
1641302130000|2022-01-04 13:15:30|12831.79|12831.79|12834.16|12834.16|12834.16|12834.16|12831.79|12831.79|0
1641302170000|2022-01-04 13:16:10|12834.08|12834.08|12833.76|12833.76|12834.08|12834.08|12833.76|12833.76|0
1641302180000|2022-01-04 13:16:20|12834.2|12834.2|12831.67|12831.67|12834.2|12834.2|12831.67|12831.67|0
1641302200000|2022-01-04 13:16:40|12831.56|12831.56|12829.86|12829.86|12831.56|12831.56|12829.86|12829.86|0
1641302210000|2022-01-04 13:16:50|12829.07|12829.07|12829.28|12829.28|12829.28|12829.28|12829.07|12829.07|0
1641302220000|2022-01-04 13:17:00|12829.06|12829.06|12828.98|12828.98|12829.06|12829.06|12828.19|12828.19|0
1641302230000|2022-01-04 13:17:10|12829.44|12829.44|12830.07|12830.07|12830.07|12830.07|12829.44|12829.44|0
1641302240000|2022-01-04 13:17:20|12829.85|12829.85|12829.85|12829.85|12829.85|12829.85|12829.85|12829.85|0
1641302250000|2022-01-04 13:17:30|12829.93|12829.93|12829.31|12829.31|12829.93|12829.93|12829.31|12829.31|0
1641302270000|2022-01-04 13:17:50|12829.01|12829.01|12829.01|12829.01|12829.01|12829.01|12829.01|12829.01|0
1641302280000|2022-01-04 13:18:00|12828.74|12828.74|12829.17|12829.17|12829.17|12829.17|12828.74|12828.74|0
1641302300000|2022-01-04 13:18:20|12829.37|12829.37|12829.37|12829.37|12829.37|12829.37|12829.37|12829.37|0
1641302310000|2022-01-04 13:18:30|12829.2|12829.2|12828.64|12828.64|12829.2|12829.2|12828.64|12828.64|0
1641302320000|2022-01-04 13:18:40|12828.42|12828.42|12828.64|12828.64|12828.64|12828.64|12828.42|12828.42|0
1641302340000|2022-01-04 13:19:00|12828.73|12828.73|12828.83|12828.83|12828.83|12828.83|12828.73|12828.73|0
1641302350000|2022-01-04 13:19:10|12828.64|12828.64|12828.54|12828.54|12828.64|12828.64|12828.54|12828.54|0
1641302380000|2022-01-04 13:19:40|12828.64|12828.64|12828.51|12828.51|12828.94|12828.94|12828.51|12828.51|0
1641302390000|2022-01-04 13:19:50|12830.09|12830.09|12830.09|12830.09|12830.09|12830.09|12830.09|12830.09|0
1641302400000|2022-01-04 13:20:00|12829.79|12829.79|12829.81|12829.81|12829.92|12829.92|12829.49|12829.49|0
1641302420000|2022-01-04 13:20:20|12828.23|12828.23|12828.23|12828.23|12828.23|12828.23|12828.23|12828.23|0
1641302430000|2022-01-04 13:20:30|12828.02|12828.02|12828.02|12828.02|12828.02|12828.02|12828.02|12828.02|0
1641302460000|2022-01-04 13:21:00|12828.21|12828.21|12828.21|12828.21|12828.21|12828.21|12828.21|12828.21|0
1641302480000|2022-01-04 13:21:20|12829|12829|12829|12829|12829|12829|12829|12829|0
1641302490000|2022-01-04 13:21:30|12828.71|12828.71|12829.66|12829.66|12829.66|12829.66|12828.62|12828.62|0
1641302500000|2022-01-04 13:21:40|12829.97|12829.97|12830.19|12830.19|12830.19|12830.19|12829.79|12829.79|0
1641302510000|2022-01-04 13:21:50|12829.92|12829.92|12830|12830|12830|12830|12829.68|12829.68|0
1641302520000|2022-01-04 13:22:00|12830.32|12830.32|12830.51|12830.51|12830.51|12830.51|12830.21|12830.21|0
1641302560000|2022-01-04 13:22:40|12830.78|12830.78|12830.78|12830.78|12830.78|12830.78|12830.78|12830.78|0
1641302570000|2022-01-04 13:22:50|12830.88|12830.88|12830.88|12830.88|12830.88|12830.88|12830.88|12830.88|0
1641302580000|2022-01-04 13:23:00|12831.12|12831.12|12831.12|12831.12|12831.12|12831.12|12831.12|12831.12|0
1641302590000|2022-01-04 13:23:10|12831.22|12831.22|12831.22|12831.22|12831.22|12831.22|12831.22|12831.22|0
1641302610000|2022-01-04 13:23:30|12831.43|12831.43|12831.43|12831.43|12831.43|12831.43|12831.43|12831.43|0
1641302640000|2022-01-04 13:24:00|12831.29|12831.29|12831.43|12831.43|12831.43|12831.43|12831.29|12831.29|0
1641302650000|2022-01-04 13:24:10|12831.89|12831.89|12831.89|12831.89|12831.89|12831.89|12831.89|12831.89|0
1641302670000|2022-01-04 13:24:30|12830.97|12830.97|12830.97|12830.97|12830.97|12830.97|12830.97|12830.97|0
1641302680000|2022-01-04 13:24:40|12830.51|12830.51|12830.71|12830.71|12830.71|12830.71|12830.51|12830.51|0
1641302700000|2022-01-04 13:25:00|12831.03|12831.03|12831.22|12831.22|12831.22|12831.22|12831.03|12831.03|0
1641302710000|2022-01-04 13:25:10|12831.68|12831.68|12831.45|12831.45|12831.68|12831.68|12831.45|12831.45|0
1641302720000|2022-01-04 13:25:20|12831.61|12831.61|12831.32|12831.32|12831.61|12831.61|12831.32|12831.32|0
1641302740000|2022-01-04 13:25:40|12830.89|12830.89|12831.21|12831.21|12831.21|12831.21|12830.89|12830.89|0
1641302750000|2022-01-04 13:25:50|12831.03|12831.03|12831.03|12831.03|12831.03|12831.03|12831.03|12831.03|0
1641302760000|2022-01-04 13:26:00|12830.58|12830.58|12830.58|12830.58|12830.58|12830.58|12830.58|12830.58|0
1641302780000|2022-01-04 13:26:20|12830.94|12830.94|12831.25|12831.25|12831.25|12831.25|12830.94|12830.94|0
1641302800000|2022-01-04 13:26:40|12831.35|12831.35|12832.14|12832.14|12832.14|12832.14|12831.35|12831.35|0
1641302810000|2022-01-04 13:26:50|12831.81|12831.81|12831.45|12831.45|12831.81|12831.81|12831.45|12831.45|0
1641302870000|2022-01-04 13:27:50|12831.36|12831.36|12831.36|12831.36|12831.36|12831.36|12831.36|12831.36|0
1641302890000|2022-01-04 13:28:10|12831.51|12831.51|12831.51|12831.51|12831.51|12831.51|12831.51|12831.51|0
1641302900000|2022-01-04 13:28:20|12831.74|12831.74|12831.7|12831.7|12831.74|12831.74|12831.36|12831.36|0
1641302910000|2022-01-04 13:28:30|12831.49|12831.49|12833.37|12833.37|12833.37|12833.37|12831.49|12831.49|0
1641302920000|2022-01-04 13:28:40|12833.61|12833.61|12833.61|12833.61|12833.61|12833.61|12833.61|12833.61|0
1641302940000|2022-01-04 13:29:00|12833.41|12833.41|12832.46|12832.46|12833.41|12833.41|12831.83|12831.83|0
1641302950000|2022-01-04 13:29:10|12832.02|12832.02|12832.02|12832.02|12832.02|12832.02|12832.02|12832.02|0
1641302960000|2022-01-04 13:29:20|12831.89|12831.89|12831.89|12831.89|12831.89|12831.89|12831.89|12831.89|0
1641302970000|2022-01-04 13:29:30|12832.2|12832.2|12831.89|12831.89|12832.2|12832.2|12831.89|12831.89|0
1641302990000|2022-01-04 13:29:50|12831.47|12831.47|12831.47|12831.47|12831.47|12831.47|12831.47|12831.47|0
1641303000000|2022-01-04 13:30:00|12830.99|12830.99|12830.99|12830.99|12830.99|12830.99|12830.99|12830.99|0
1641303010000|2022-01-04 13:30:10|12830.55|12830.55|12830.55|12830.55|12830.55|12830.55|12830.55|12830.55|0
1641303020000|2022-01-04 13:30:20|12830.44|12830.44|12830.43|12830.43|12830.44|12830.44|12830.43|12830.43|0
1641303040000|2022-01-04 13:30:40|12830|12830|12829.31|12829.31|12830|12830|12829.31|12829.31|0
1641303070000|2022-01-04 13:31:10|12829.12|12829.12|12829.21|12829.21|12829.21|12829.21|12829.12|12829.12|0
1641303080000|2022-01-04 13:31:20|12829.1|12829.1|12828.87|12828.87|12829.1|12829.1|12828.87|12828.87|0
1641303090000|2022-01-04 13:31:30|12828.97|12828.97|12828.97|12828.97|12828.97|12828.97|12828.97|12828.97|0
1641303100000|2022-01-04 13:31:40|12828.27|12828.27|12828.27|12828.27|12828.27|12828.27|12828.27|12828.27|0
1641303110000|2022-01-04 13:31:50|12828.13|12828.13|12827.76|12827.76|12829.01|12829.01|12827.76|12827.76|0
1641303130000|2022-01-04 13:32:10|12827.4|12827.4|12827.4|12827.4|12827.4|12827.4|12827.4|12827.4|0
1641303140000|2022-01-04 13:32:20|12827.21|12827.21|12827.32|12827.32|12827.32|12827.32|12827.21|12827.21|0
1641303160000|2022-01-04 13:32:40|12828.11|12828.11|12828.22|12828.22|12828.22|12828.22|12828.11|12828.11|0
1641303200000|2022-01-04 13:33:20|12828.84|12828.84|12828.84|12828.84|12828.84|12828.84|12828.84|12828.84|0
1641303220000|2022-01-04 13:33:40|12829.63|12829.63|12830.06|12830.06|12830.06|12830.06|12829.63|12829.63|0
1641303250000|2022-01-04 13:34:10|12830.35|12830.35|12830.35|12830.35|12830.35|12830.35|12830.35|12830.35|0
1641303270000|2022-01-04 13:34:30|12830.05|12830.05|12830.27|12830.27|12830.27|12830.27|12830.05|12830.05|0
1641303290000|2022-01-04 13:34:50|12829.9|12829.9|12829.72|12829.72|12829.9|12829.9|12829.72|12829.72|0
1641303300000|2022-01-04 13:35:00|12829.43|12829.43|12829.27|12829.27|12829.43|12829.43|12829.27|12829.27|0
1641303310000|2022-01-04 13:35:10|12829.04|12829.04|12828.82|12828.82|12829.04|12829.04|12828.82|12828.82|0
1641303320000|2022-01-04 13:35:20|12829.58|12829.58|12831.41|12831.41|12831.41|12831.41|12829.58|12829.58|0
1641303340000|2022-01-04 13:35:40|12832.2|12832.2|12832.31|12832.31|12832.31|12832.31|12832.2|12832.2|0
1641303360000|2022-01-04 13:36:00|12832.4|12832.4|12833.37|12833.37|12833.37|12833.37|12832.4|12832.4|0
1641303370000|2022-01-04 13:36:10|12833.72|12833.72|12834.18|12834.18|12834.18|12834.18|12833.72|12833.72|0
1641303400000|2022-01-04 13:36:40|12834.62|12834.62|12834.62|12834.62|12834.62|12834.62|12834.62|12834.62|0
1641303410000|2022-01-04 13:36:50|12834.46|12834.46|12834.46|12834.46|12834.46|12834.46|12834.46|12834.46|0
1641303420000|2022-01-04 13:37:00|12834.31|12834.31|12834.1|12834.1|12834.31|12834.31|12834.1|12834.1|0
1641303430000|2022-01-04 13:37:10|12834.21|12834.21|12832.63|12832.63|12834.21|12834.21|12832.63|12832.63|0
1641303440000|2022-01-04 13:37:20|12832.24|12832.24|12830.67|12830.67|12832.24|12832.24|12830.67|12830.67|0
1641303450000|2022-01-04 13:37:30|12830.44|12830.44|12830.44|12830.44|12830.44|12830.44|12830.44|12830.44|0
1641303460000|2022-01-04 13:37:40|12830.82|12830.82|12830.82|12830.82|12830.82|12830.82|12830.82|12830.82|0
1641303470000|2022-01-04 13:37:50|12830.51|12830.51|12831.22|12831.22|12831.22|12831.22|12830.51|12830.51|0
1641303480000|2022-01-04 13:38:00|12830.99|12830.99|12830.4|12830.4|12830.99|12830.99|12830.2|12830.2|0
1641303490000|2022-01-04 13:38:10|12830.12|12830.12|12830.03|12830.03|12830.12|12830.12|12830.03|12830.03|0
1641303500000|2022-01-04 13:38:20|12829.24|12829.24|12828.78|12828.78|12829.24|12829.24|12828.78|12828.78|0
1641303510000|2022-01-04 13:38:30|12829.57|12829.57|12829.57|12829.57|12829.57|12829.57|12829.57|12829.57|0
1641303540000|2022-01-04 13:39:00|12829.29|12829.29|12829.14|12829.14|12829.29|12829.29|12829.14|12829.14|0
1641303550000|2022-01-04 13:39:10|12829.58|12829.58|12830.02|12830.02|12830.02|12830.02|12829.58|12829.58|0
1641303590000|2022-01-04 13:39:50|12829.72|12829.72|12829.72|12829.72|12829.72|12829.72|12829.72|12829.72|0
1641303600000|2022-01-04 13:40:00|12829.24|12829.24|12829.24|12829.24|12829.24|12829.24|12829.24|12829.24|0
1641303630000|2022-01-04 13:40:30|12829.36|12829.36|12829.36|12829.36|12829.36|12829.36|12829.36|12829.36|0
1641303640000|2022-01-04 13:40:40|12829.45|12829.45|12828.99|12828.99|12829.45|12829.45|12828.99|12828.99|0
1641303650000|2022-01-04 13:40:50|12829.14|12829.14|12829.14|12829.14|12829.14|12829.14|12829.14|12829.14|0
1641303660000|2022-01-04 13:41:00|12828.79|12828.79|12828.79|12828.79|12828.79|12828.79|12828.79|12828.79|0
1641303690000|2022-01-04 13:41:30|12828.56|12828.56|12828.89|12828.89|12828.89|12828.89|12828.56|12828.56|0
1641303700000|2022-01-04 13:41:40|12829.12|12829.12|12829.12|12829.12|12829.12|12829.12|12829.12|12829.12|0
1641303710000|2022-01-04 13:41:50|12829.91|12829.91|12829.11|12829.11|12829.91|12829.91|12829.11|12829.11|0
1641303760000|2022-01-04 13:42:40|12829.6|12829.6|12831.14|12831.14|12831.14|12831.14|12829.6|12829.6|0
1641303770000|2022-01-04 13:42:50|12830.73|12830.73|12830.73|12830.73|12830.73|12830.73|12830.73|12830.73|0
1641303780000|2022-01-04 13:43:00|12830.3|12830.3|12831.15|12831.15|12831.15|12831.15|12830.3|12830.3|0
1641303800000|2022-01-04 13:43:20|12831.94|12831.94|12832.81|12832.81|12832.81|12832.81|12831.94|12831.94|0
1641303810000|2022-01-04 13:43:30|12833.02|12833.02|12833.02|12833.02|12833.02|12833.02|12833.02|12833.02|0
1641303820000|2022-01-04 13:43:40|12833.2|12833.2|12833.2|12833.2|12833.2|12833.2|12833.2|12833.2|0
1641303830000|2022-01-04 13:43:50|12833.31|12833.31|12833.31|12833.31|12833.31|12833.31|12833.17|12833.17|0
1641303840000|2022-01-04 13:44:00|12833.67|12833.67|12832.17|12832.17|12833.67|12833.67|12832.17|12832.17|0
1641303860000|2022-01-04 13:44:20|12832.37|12832.37|12832.84|12832.84|12832.84|12832.84|12832.37|12832.37|0
1641303870000|2022-01-04 13:44:30|12832.68|12832.68|12832.53|12832.53|12832.68|12832.68|12832.53|12832.53|0
1641303890000|2022-01-04 13:44:50|12832.63|12832.63|12832.84|12832.84|12832.84|12832.84|12832.63|12832.63|0
1641303900000|2022-01-04 13:45:00|12832.54|12832.54|12831.75|12831.75|12832.54|12832.54|12831.75|12831.75|0
1641303910000|2022-01-04 13:45:10|12832.1|12832.1|12832.46|12832.46|12832.46|12832.46|12832.1|12832.1|0
1641303920000|2022-01-04 13:45:20|12833.25|12833.25|12832.32|12832.32|12833.25|12833.25|12832.32|12832.32|0
1641303930000|2022-01-04 13:45:30|12832.53|12832.53|12832.53|12832.53|12832.53|12832.53|12832.53|12832.53|0
1641303960000|2022-01-04 13:46:00|12832.9|12832.9|12832.9|12832.9|12832.9|12832.9|12832.9|12832.9|0
1641303970000|2022-01-04 13:46:10|12833.26|12833.26|12833.26|12833.26|12833.26|12833.26|12833.26|12833.26|0
1641303980000|2022-01-04 13:46:20|12833.44|12833.44|12834.09|12834.09|12834.09|12834.09|12833.44|12833.44|0
1641303990000|2022-01-04 13:46:30|12834.28|12834.28|12835.91|12835.91|12836.21|12836.21|12834.28|12834.28|0
1641304000000|2022-01-04 13:46:40|12836.04|12836.04|12836.04|12836.04|12836.04|12836.04|12836.04|12836.04|0
1641304010000|2022-01-04 13:46:50|12836.4|12836.4|12836.49|12836.49|12836.49|12836.49|12836.4|12836.4|0
1641304020000|2022-01-04 13:47:00|12836.68|12836.68|12836.68|12836.68|12836.68|12836.68|12836.68|12836.68|0
1641304030000|2022-01-04 13:47:10|12837.15|12837.15|12837.15|12837.15|12837.15|12837.15|12837.15|12837.15|0
1641304040000|2022-01-04 13:47:20|12837.45|12837.45|12838.1|12838.1|12838.1|12838.1|12837.45|12837.45|0
1641304050000|2022-01-04 13:47:30|12837.91|12837.91|12837.65|12837.65|12837.91|12837.91|12837.48|12837.48|0
1641304080000|2022-01-04 13:48:00|12837.88|12837.88|12837.88|12837.88|12837.88|12837.88|12837.88|12837.88|0
1641304100000|2022-01-04 13:48:20|12838.02|12838.02|12837.33|12837.33|12838.02|12838.02|12837.33|12837.33|0
1641304110000|2022-01-04 13:48:30|12836.87|12836.87|12836.87|12836.87|12836.87|12836.87|12836.87|12836.87|0
1641304130000|2022-01-04 13:48:50|12836.68|12836.68|12836.68|12836.68|12836.68|12836.68|12836.68|12836.68|0
1641304150000|2022-01-04 13:49:10|12836.77|12836.77|12836.63|12836.63|12836.77|12836.77|12836.63|12836.63|0
1641304160000|2022-01-04 13:49:20|12836.39|12836.39|12836.1|12836.1|12836.39|12836.39|12836.1|12836.1|0
1641304170000|2022-01-04 13:49:30|12836.42|12836.42|12836.42|12836.42|12836.42|12836.42|12836.42|12836.42|0
1641304180000|2022-01-04 13:49:40|12836.64|12836.64|12836.79|12836.79|12837.09|12837.09|12836.64|12836.64|0
1641304190000|2022-01-04 13:49:50|12836.52|12836.52|12836.52|12836.52|12836.52|12836.52|12836.52|12836.52|0
1641304200000|2022-01-04 13:50:00|12836.66|12836.66|12836.88|12836.88|12836.88|12836.88|12836.45|12836.45|0
1641304220000|2022-01-04 13:50:20|12837.18|12837.18|12837.18|12837.18|12837.18|12837.18|12837.18|12837.18|0
1641304280000|2022-01-04 13:51:20|12836.94|12836.94|12836.94|12836.94|12836.94|12836.94|12836.94|12836.94|0
1641304300000|2022-01-04 13:51:40|12836.81|12836.81|12836.79|12836.79|12836.81|12836.81|12836.79|12836.79|0
1641304310000|2022-01-04 13:51:50|12836.92|12836.92|12837.02|12837.02|12837.02|12837.02|12836.92|12836.92|0
1641304320000|2022-01-04 13:52:00|12837.22|12837.22|12837.22|12837.22|12837.22|12837.22|12837.22|12837.22|0
1641304330000|2022-01-04 13:52:10|12837.43|12837.43|12837.02|12837.02|12837.43|12837.43|12837.02|12837.02|0
1641304340000|2022-01-04 13:52:20|12836.83|12836.83|12836.83|12836.83|12836.83|12836.83|12836.83|12836.83|0
1641304360000|2022-01-04 13:52:40|12837.03|12837.03|12837.03|12837.03|12837.03|12837.03|12837.03|12837.03|0
1641304370000|2022-01-04 13:52:50|12837.39|12837.39|12837.39|12837.39|12837.39|12837.39|12837.39|12837.39|0
1641304380000|2022-01-04 13:53:00|12837.49|12837.49|12837.48|12837.48|12837.7|12837.7|12837.48|12837.48|0
1641304400000|2022-01-04 13:53:20|12837.66|12837.66|12837.66|12837.66|12837.66|12837.66|12837.66|12837.66|0
1641304410000|2022-01-04 13:53:30|12837.87|12837.87|12838.1|12838.1|12838.1|12838.1|12836.72|12836.72|0
1641304420000|2022-01-04 13:53:40|12837.66|12837.66|12837.36|12837.36|12837.66|12837.66|12837.22|12837.22|0
1641304430000|2022-01-04 13:53:50|12837.54|12837.54|12839.31|12839.31|12839.31|12839.31|12837.54|12837.54|0
1641304440000|2022-01-04 13:54:00|12839.03|12839.03|12837.93|12837.93|12839.03|12839.03|12837.93|12837.93|0
1641304450000|2022-01-04 13:54:10|12837.74|12837.74|12837.56|12837.56|12837.74|12837.74|12837.56|12837.56|0
1641304460000|2022-01-04 13:54:20|12837.72|12837.72|12837.72|12837.72|12837.72|12837.72|12837.72|12837.72|0
1641304470000|2022-01-04 13:54:30|12837.64|12837.64|12837.4|12837.4|12837.64|12837.64|12837.4|12837.4|0
1641304510000|2022-01-04 13:55:10|12837.21|12837.21|12837.21|12837.21|12837.21|12837.21|12837.21|12837.21|0
1641304520000|2022-01-04 13:55:20|12837.11|12837.11|12837.11|12837.11|12837.11|12837.11|12837.11|12837.11|0
1641304530000|2022-01-04 13:55:30|12836.92|12836.92|12837.15|12837.15|12837.15|12837.15|12836.92|12836.92|0
1641304540000|2022-01-04 13:55:40|12836.79|12836.79|12837.63|12837.63|12837.63|12837.63|12836.44|12836.44|0
1641304550000|2022-01-04 13:55:50|12837.33|12837.33|12837.15|12837.15|12837.39|12837.39|12837.11|12837.11|0
1641304560000|2022-01-04 13:56:00|12837.24|12837.24|12836.96|12836.96|12837.24|12837.24|12836.96|12836.96|0
1641304570000|2022-01-04 13:56:10|12837.24|12837.24|12837.24|12837.24|12837.24|12837.24|12837.24|12837.24|0
1641304580000|2022-01-04 13:56:20|12836.34|12836.34|12836.05|12836.05|12836.34|12836.34|12835.54|12835.54|0
1641304590000|2022-01-04 13:56:30|12835.96|12835.96|12835.86|12835.86|12835.96|12835.96|12835.86|12835.86|0
1641304600000|2022-01-04 13:56:40|12835.63|12835.63|12835.63|12835.63|12835.63|12835.63|12835.63|12835.63|0
1641304610000|2022-01-04 13:56:50|12835.79|12835.79|12834.02|12834.02|12836.58|12836.58|12834.02|12834.02|0
1641304620000|2022-01-04 13:57:00|12834.32|12834.32|12835.22|12835.22|12835.22|12835.22|12834.32|12834.32|0
1641304630000|2022-01-04 13:57:10|12834.99|12834.99|12835.43|12835.43|12835.43|12835.43|12834.99|12834.99|0
1641304660000|2022-01-04 13:57:40|12835.21|12835.21|12834.77|12834.77|12835.21|12835.21|12834.77|12834.77|0
1641304670000|2022-01-04 13:57:50|12835.44|12835.44|12835.44|12835.44|12835.44|12835.44|12835.44|12835.44|0
1641304680000|2022-01-04 13:58:00|12835.26|12835.26|12835.26|12835.26|12835.26|12835.26|12835.26|12835.26|0
1641304690000|2022-01-04 13:58:10|12835.47|12835.47|12835.47|12835.47|12835.47|12835.47|12835.47|12835.47|0
1641304700000|2022-01-04 13:58:20|12835.31|12835.31|12835.31|12835.31|12835.31|12835.31|12835.31|12835.31|0
1641304720000|2022-01-04 13:58:40|12835.12|12835.12|12835.03|12835.03|12835.12|12835.12|12835.03|12835.03|0
1641304730000|2022-01-04 13:58:50|12834.53|12834.53|12834.3|12834.3|12834.53|12834.53|12834.3|12834.3|0
1641304740000|2022-01-04 13:59:00|12834.66|12834.66|12833.86|12833.86|12834.75|12834.75|12833.86|12833.86|0
1641304750000|2022-01-04 13:59:10|12833.72|12833.72|12833.48|12833.48|12833.72|12833.72|12833.48|12833.48|0
1641304760000|2022-01-04 13:59:20|12833.14|12833.14|12833.45|12833.45|12833.58|12833.58|12833.14|12833.14|0
1641304770000|2022-01-04 13:59:30|12832.99|12832.99|12832.99|12832.99|12832.99|12832.99|12832.99|12832.99|0
1641304780000|2022-01-04 13:59:40|12832.7|12832.7|12832.75|12832.75|12833.02|12833.02|12832.7|12832.7|0
1641304800000|2022-01-04 14:00:00|12832.6|12832.6|12832.12|12832.12|12832.6|12832.6|12832.12|12832.12|0
1641304810000|2022-01-04 14:00:10|12831.51|12831.51|12831.83|12831.83|12832.45|12832.45|12831.2|12831.2|0
1641304820000|2022-01-04 14:00:20|12832.43|12832.43|12832.43|12832.43|12832.43|12832.43|12832.43|12832.43|0
1641304830000|2022-01-04 14:00:30|12832|12832|12831.56|12831.56|12832|12832|12831.56|12831.56|0
1641304840000|2022-01-04 14:00:40|12829.66|12829.66|12828.16|12828.16|12829.66|12829.66|12828.16|12828.16|0
1641304850000|2022-01-04 14:00:50|12827.93|12827.93|12828.34|12828.34|12828.34|12828.34|12827.93|12827.93|0
1641304860000|2022-01-04 14:01:00|12827.9|12827.9|12827.42|12827.42|12827.9|12827.9|12827.42|12827.42|0
1641304890000|2022-01-04 14:01:30|12827.52|12827.52|12827.38|12827.38|12827.52|12827.52|12827.38|12827.38|0
1641304920000|2022-01-04 14:02:00|12826.59|12826.59|12826.59|12826.59|12826.59|12826.59|12826.59|12826.59|0
1641304930000|2022-01-04 14:02:10|12826.48|12826.48|12826.24|12826.24|12826.48|12826.48|12826.24|12826.24|0
1641304940000|2022-01-04 14:02:20|12826.33|12826.33|12826.33|12826.33|12826.33|12826.33|12826.33|12826.33|0
1641304950000|2022-01-04 14:02:30|12827.21|12827.21|12828.41|12828.41|12828.41|12828.41|12827.21|12827.21|0
1641304970000|2022-01-04 14:02:50|12828.55|12828.55|12828.55|12828.55|12828.55|12828.55|12828.55|12828.55|0
1641304980000|2022-01-04 14:03:00|12829.02|12829.02|12828.58|12828.58|12829.02|12829.02|12828.58|12828.58|0
1641304990000|2022-01-04 14:03:10|12828.36|12828.36|12828.05|12828.05|12828.36|12828.36|12828.05|12828.05|0
1641305020000|2022-01-04 14:03:40|12827.98|12827.98|12827.98|12827.98|12827.98|12827.98|12827.98|12827.98|0
1641305030000|2022-01-04 14:03:50|12827.62|12827.62|12827.62|12827.62|12827.62|12827.62|12827.62|12827.62|0
1641305040000|2022-01-04 14:04:00|12827.98|12827.98|12828.1|12828.1|12828.33|12828.33|12827.98|12827.98|0
1641305050000|2022-01-04 14:04:10|12828.47|12828.47|12826.1|12826.1|12828.47|12828.47|12826.1|12826.1|0
1641305060000|2022-01-04 14:04:20|12825.79|12825.79|12825.1|12825.1|12825.79|12825.79|12825.1|12825.1|0
1641305070000|2022-01-04 14:04:30|12824.62|12824.62|12824.49|12824.49|12824.62|12824.62|12824.49|12824.49|0
1641305080000|2022-01-04 14:04:40|12823.62|12823.62|12823.62|12823.62|12823.62|12823.62|12823.62|12823.62|0
1641305090000|2022-01-04 14:04:50|12823.49|12823.49|12823.97|12823.97|12823.97|12823.97|12823.49|12823.49|0
1641305100000|2022-01-04 14:05:00|12824.4|12824.4|12823.9|12823.9|12824.4|12824.4|12823.9|12823.9|0
1641305110000|2022-01-04 14:05:10|12824.33|12824.33|12825.17|12825.17|12825.17|12825.17|12824.33|12824.33|0
1641305120000|2022-01-04 14:05:20|12824.95|12824.95|12824.95|12824.95|12824.95|12824.95|12824.95|12824.95|0
1641305130000|2022-01-04 14:05:30|12824.51|12824.51|12824.51|12824.51|12824.51|12824.51|12824.51|12824.51|0
1641305140000|2022-01-04 14:05:40|12824.61|12824.61|12824.94|12824.94|12824.94|12824.94|12824.61|12824.61|0
1641305150000|2022-01-04 14:05:50|12825.4|12825.4|12825.6|12825.6|12825.84|12825.84|12825.21|12825.21|0
1641305160000|2022-01-04 14:06:00|12825.29|12825.29|12825.4|12825.4|12825.4|12825.4|12825.19|12825.19|0
1641305170000|2022-01-04 14:06:10|12825.54|12825.54|12825.54|12825.54|12825.54|12825.54|12825.54|12825.54|0
1641305200000|2022-01-04 14:06:40|12825.67|12825.67|12825.77|12825.77|12825.77|12825.77|12825.67|12825.67|0
1641305210000|2022-01-04 14:06:50|12825.5|12825.5|12825.5|12825.5|12825.5|12825.5|12825.05|12825.05|0
1641305220000|2022-01-04 14:07:00|12825.6|12825.6|12825.6|12825.6|12825.6|12825.6|12825.6|12825.6|0
1641305230000|2022-01-04 14:07:10|12826.04|12826.04|12826.49|12826.49|12826.49|12826.49|12826.04|12826.04|0
1641305240000|2022-01-04 14:07:20|12826.28|12826.28|12827.23|12827.23|12827.23|12827.23|12826.28|12826.28|0
1641305250000|2022-01-04 14:07:30|12827.32|12827.32|12827.71|12827.71|12827.71|12827.71|12827.32|12827.32|0
1641305270000|2022-01-04 14:07:50|12828.02|12828.02|12828.02|12828.02|12828.02|12828.02|12828.02|12828.02|0
1641305280000|2022-01-04 14:08:00|12828.45|12828.45|12828.16|12828.16|12828.45|12828.45|12828.16|12828.16|0
1641305290000|2022-01-04 14:08:10|12828.36|12828.36|12828.27|12828.27|12828.36|12828.36|12828.27|12828.27|0
1641305300000|2022-01-04 14:08:20|12827.89|12827.89|12828.86|12828.86|12828.86|12828.86|12827.89|12827.89|0
1641305310000|2022-01-04 14:08:30|12829.3|12829.3|12829.3|12829.3|12829.3|12829.3|12829.3|12829.3|0
1641305320000|2022-01-04 14:08:40|12829.52|12829.52|12830.77|12830.77|12830.77|12830.77|12829.52|12829.52|0
1641305330000|2022-01-04 14:08:50|12831.09|12831.09|12831.17|12831.17|12831.4|12831.4|12831.09|12831.09|0
1641305340000|2022-01-04 14:09:00|12830.86|12830.86|12830.86|12830.86|12830.86|12830.86|12830.86|12830.86|0
1641305350000|2022-01-04 14:09:10|12830.72|12830.72|12830.8|12830.8|12830.8|12830.8|12830.72|12830.72|0
1641305360000|2022-01-04 14:09:20|12833.17|12833.17|12831.59|12831.59|12833.17|12833.17|12830.8|12830.8|0
1641305370000|2022-01-04 14:09:30|12833.17|12833.17|12833.17|12833.17|12833.17|12833.17|12833.17|12833.17|0
1641305390000|2022-01-04 14:09:50|12833.52|12833.52|12833.17|12833.17|12833.52|12833.52|12833.17|12833.17|0
1641305400000|2022-01-04 14:10:00|12833.48|12833.48|12834.19|12834.19|12834.19|12834.19|12833.48|12833.48|0
1641305410000|2022-01-04 14:10:10|12834.08|12834.08|12834.08|12834.08|12835.37|12835.37|12834.08|12834.08|0
1641305420000|2022-01-04 14:10:20|12834.18|12834.18|12834.31|12834.31|12834.31|12834.31|12834.18|12834.18|0
1641305430000|2022-01-04 14:10:30|12834.12|12834.12|12834.02|12834.02|12834.12|12834.12|12834.02|12834.02|0
1641305440000|2022-01-04 14:10:40|12833.93|12833.93|12833.64|12833.64|12833.93|12833.93|12833.64|12833.64|0
1641305450000|2022-01-04 14:10:50|12833.54|12833.54|12833.54|12833.54|12833.54|12833.54|12833.54|12833.54|0
1641305460000|2022-01-04 14:11:00|12834.84|12834.84|12835.06|12835.06|12835.06|12835.06|12834.84|12834.84|0
1641305480000|2022-01-04 14:11:20|12835.68|12835.68|12836.18|12836.18|12836.18|12836.18|12835.68|12835.68|0
1641305500000|2022-01-04 14:11:40|12836.81|12836.81|12837.52|12837.52|12837.52|12837.52|12836.81|12836.81|0
1641305510000|2022-01-04 14:11:50|12837.98|12837.98|12838.23|12838.23|12838.23|12838.23|12837.98|12837.98|0
1641305520000|2022-01-04 14:12:00|12839.11|12839.11|12839.11|12839.11|12839.11|12839.11|12839.11|12839.11|0
1641305530000|2022-01-04 14:12:10|12839.26|12839.26|12839.99|12839.99|12839.99|12839.99|12839.26|12839.26|0
1641305540000|2022-01-04 14:12:20|12840.59|12840.59|12840.78|12840.78|12840.89|12840.89|12840.59|12840.59|0
1641305550000|2022-01-04 14:12:30|12840.67|12840.67|12839.78|12839.78|12840.67|12840.67|12839.78|12839.78|0
1641305560000|2022-01-04 14:12:40|12840.09|12840.09|12840.53|12840.53|12840.53|12840.53|12840.09|12840.09|0
1641305570000|2022-01-04 14:12:50|12840.89|12840.89|12840.57|12840.57|12840.89|12840.89|12840.49|12840.49|0
1641305580000|2022-01-04 14:13:00|12840.36|12840.36|12840.33|12840.33|12840.76|12840.76|12840.33|12840.33|0
1641305590000|2022-01-04 14:13:10|12840.56|12840.56|12840.56|12840.56|12840.56|12840.56|12840.56|12840.56|0
1641305620000|2022-01-04 14:13:40|12840.7|12840.7|12840.7|12840.7|12840.7|12840.7|12840.7|12840.7|0
1641305630000|2022-01-04 14:13:50|12840.81|12840.81|12840.81|12840.81|12840.81|12840.81|12840.81|12840.81|0
1641305640000|2022-01-04 14:14:00|12841.68|12841.68|12842.15|12842.15|12842.61|12842.61|12841.47|12841.47|0
1641305660000|2022-01-04 14:14:20|12841.94|12841.94|12842.04|12842.04|12842.04|12842.04|12841.94|12841.94|0
1641305670000|2022-01-04 14:14:30|12842.26|12842.26|12842.96|12842.96|12842.96|12842.96|12842.16|12842.16|0
1641305680000|2022-01-04 14:14:40|12842.86|12842.86|12841.83|12841.83|12842.86|12842.86|12841.83|12841.83|0
1641305690000|2022-01-04 14:14:50|12841.93|12841.93|12838.95|12838.95|12841.93|12841.93|12838.35|12838.35|0
1641305700000|2022-01-04 14:15:00|12839.08|12839.08|12840.52|12840.52|12840.79|12840.79|12839.08|12839.08|0
1641305710000|2022-01-04 14:15:10|12840.95|12840.95|12840.95|12840.95|12840.95|12840.95|12840.52|12840.52|0
1641305720000|2022-01-04 14:15:20|12840.43|12840.43|12839.77|12839.77|12840.43|12840.43|12838.14|12838.14|0
1641305730000|2022-01-04 14:15:30|12839.87|12839.87|12839.6|12839.6|12840.04|12840.04|12839.17|12839.17|0
1641305740000|2022-01-04 14:15:40|12838.98|12838.98|12838.98|12838.98|12839.17|12839.17|12838.98|12838.98|0
1641305750000|2022-01-04 14:15:50|12839.28|12839.28|12839.9|12839.9|12839.9|12839.9|12839.28|12839.28|0
1641305760000|2022-01-04 14:16:00|12839.7|12839.7|12839.89|12839.89|12839.89|12839.89|12839.7|12839.7|0
1641305770000|2022-01-04 14:16:10|12839.98|12839.98|12840.54|12840.54|12840.54|12840.54|12839.98|12839.98|0
1641305780000|2022-01-04 14:16:20|12840.38|12840.38|12840.8|12840.8|12840.8|12840.8|12840.38|12840.38|0
1641305790000|2022-01-04 14:16:30|12840.7|12840.7|12842.03|12842.03|12842.03|12842.03|12840.7|12840.7|0
1641305800000|2022-01-04 14:16:40|12842.11|12842.11|12842.77|12842.77|12842.77|12842.77|12842.11|12842.11|0
1641305810000|2022-01-04 14:16:50|12842.91|12842.91|12843.11|12843.11|12843.11|12843.11|12842.7|12842.7|0
1641305820000|2022-01-04 14:17:00|12843.02|12843.02|12843.06|12843.06|12843.26|12843.26|12843.02|12843.02|0
1641305830000|2022-01-04 14:17:10|12843.16|12843.16|12842.87|12842.87|12843.16|12843.16|12842.87|12842.87|0
1641305840000|2022-01-04 14:17:20|12842.96|12842.96|12843.12|12843.12|12843.21|12843.21|12842.77|12842.77|0
1641305860000|2022-01-04 14:17:40|12842.92|12842.92|12842.47|12842.47|12842.92|12842.92|12842.47|12842.47|0
1641305870000|2022-01-04 14:17:50|12842.09|12842.09|12841.89|12841.89|12842.09|12842.09|12841.89|12841.89|0
1641305880000|2022-01-04 14:18:00|12841.98|12841.98|12842.6|12842.6|12842.83|12842.83|12841.76|12841.76|0
1641305890000|2022-01-04 14:18:10|12842.41|12842.41|12843.46|12843.46|12843.69|12843.69|12842.31|12842.31|0
1641305900000|2022-01-04 14:18:20|12843.89|12843.89|12844.45|12844.45|12845.66|12845.66|12843.89|12843.89|0
1641305910000|2022-01-04 14:18:30|12844.36|12844.36|12844.36|12844.36|12844.84|12844.84|12844.36|12844.36|0
1641305920000|2022-01-04 14:18:40|12844.51|12844.51|12845.18|12845.18|12845.18|12845.18|12844.51|12844.51|0
1641305930000|2022-01-04 14:18:50|12845.61|12845.61|12845.08|12845.08|12846.04|12846.04|12845.08|12845.08|0
1641305940000|2022-01-04 14:19:00|12845.87|12845.87|12845.87|12845.87|12845.87|12845.87|12845.87|12845.87|0
1641305950000|2022-01-04 14:19:10|12845.67|12845.67|12845.31|12845.31|12845.67|12845.67|12845.31|12845.31|0
1641305960000|2022-01-04 14:19:20|12845.2|12845.2|12847.46|12847.46|12847.57|12847.57|12845.2|12845.2|0
1641305970000|2022-01-04 14:19:30|12847.69|12847.69|12847.46|12847.46|12847.69|12847.69|12847.46|12847.46|0
1641305980000|2022-01-04 14:19:40|12847.93|12847.93|12848.37|12848.37|12848.37|12848.37|12847.93|12847.93|0
1641306000000|2022-01-04 14:20:00|12848.06|12848.06|12847|12847|12848.06|12848.06|12847|12847|0
1641306010000|2022-01-04 14:20:10|12847.23|12847.23|12848.15|12848.15|12848.55|12848.55|12847.23|12847.23|0
1641306020000|2022-01-04 14:20:20|12848.46|12848.46|12848|12848|12848.46|12848.46|12848|12848|0
1641306030000|2022-01-04 14:20:30|12847.68|12847.68|12846.79|12846.79|12847.68|12847.68|12846.79|12846.79|0
1641306040000|2022-01-04 14:20:40|12847.22|12847.22|12845.64|12845.64|12847.22|12847.22|12845.64|12845.64|0
1641306050000|2022-01-04 14:20:50|12845.21|12845.21|12844.99|12844.99|12845.21|12845.21|12844.99|12844.99|0
1641306060000|2022-01-04 14:21:00|12844.78|12844.78|12844.41|12844.41|12844.78|12844.78|12844.41|12844.41|0
1641306070000|2022-01-04 14:21:10|12843.95|12843.95|12843.95|12843.95|12843.95|12843.95|12843.95|12843.95|0
1641306080000|2022-01-04 14:21:20|12844.74|12844.74|12844.74|12844.74|12844.74|12844.74|12844.74|12844.74|0
1641306090000|2022-01-04 14:21:30|12844.93|12844.93|12845.04|12845.04|12845.04|12845.04|12844.93|12844.93|0
1641306100000|2022-01-04 14:21:40|12845.17|12845.17|12845.44|12845.44|12845.47|12845.47|12845.17|12845.17|0
1641306110000|2022-01-04 14:21:50|12845.58|12845.58|12845.58|12845.58|12845.58|12845.58|12845.58|12845.58|0
1641306120000|2022-01-04 14:22:00|12845.88|12845.88|12845.88|12845.88|12845.88|12845.88|12845.88|12845.88|0
1641306130000|2022-01-04 14:22:10|12846.12|12846.12|12846.12|12846.12|12846.12|12846.12|12846.12|12846.12|0
1641306140000|2022-01-04 14:22:20|12846.51|12846.51|12846.87|12846.87|12846.97|12846.97|12846.51|12846.51|0
1641306150000|2022-01-04 14:22:30|12846.68|12846.68|12848.72|12848.72|12848.72|12848.72|12846.68|12846.68|0
1641306170000|2022-01-04 14:22:50|12849.44|12849.44|12849.81|12849.81|12849.81|12849.81|12849.44|12849.44|0
1641306180000|2022-01-04 14:23:00|12849.91|12849.91|12849.91|12849.91|12849.91|12849.91|12849.91|12849.91|0
1641306190000|2022-01-04 14:23:10|12849.81|12849.81|12849.81|12849.81|12849.81|12849.81|12849.81|12849.81|0
1641306200000|2022-01-04 14:23:20|12849.73|12849.73|12850.75|12850.75|12850.75|12850.75|12849.73|12849.73|0
1641306210000|2022-01-04 14:23:30|12851.21|12851.21|12851.65|12851.65|12851.65|12851.65|12851.21|12851.21|0
1641306220000|2022-01-04 14:23:40|12851.89|12851.89|12851.52|12851.52|12851.89|12851.89|12851.52|12851.52|0
1641306230000|2022-01-04 14:23:50|12851.74|12851.74|12853.26|12853.26|12853.26|12853.26|12851.74|12851.74|0
1641306240000|2022-01-04 14:24:00|12852.8|12852.8|12852.76|12852.76|12853.2|12853.2|12852.34|12852.34|0
1641306250000|2022-01-04 14:24:10|12853.69|12853.69|12853.69|12853.69|12853.69|12853.69|12853.69|12853.69|0
1641306260000|2022-01-04 14:24:20|12853.38|12853.38|12853.15|12853.15|12853.38|12853.38|12853.15|12853.15|0
1641306270000|2022-01-04 14:24:30|12852.91|12852.91|12851.97|12851.97|12852.91|12852.91|12851.83|12851.83|0
1641306280000|2022-01-04 14:24:40|12851.81|12851.81|12851.59|12851.59|12851.81|12851.81|12851.59|12851.59|0
1641306290000|2022-01-04 14:24:50|12851.13|12851.13|12850.08|12850.08|12851.13|12851.13|12850.08|12850.08|0
1641306300000|2022-01-04 14:25:00|12850.51|12850.51|12851.41|12851.41|12851.41|12851.41|12850.51|12850.51|0
1641306310000|2022-01-04 14:25:10|12851.19|12851.19|12851.19|12851.19|12851.19|12851.19|12851.19|12851.19|0
1641306320000|2022-01-04 14:25:20|12851.44|12851.44|12851.66|12851.66|12851.88|12851.88|12851.44|12851.44|0
1641306340000|2022-01-04 14:25:40|12852.13|12852.13|12852.13|12852.13|12852.13|12852.13|12852.13|12852.13|0
1641306350000|2022-01-04 14:25:50|12852.22|12852.22|12852.85|12852.85|12852.85|12852.85|12852.22|12852.22|0
1641306360000|2022-01-04 14:26:00|12852.66|12852.66|12852.57|12852.57|12852.66|12852.66|12852.57|12852.57|0
1641306380000|2022-01-04 14:26:20|12852.87|12852.87|12853.09|12853.09|12853.09|12853.09|12852.87|12852.87|0
1641306390000|2022-01-04 14:26:30|12853.3|12853.3|12853.3|12853.3|12853.3|12853.3|12853.3|12853.3|0
1641306400000|2022-01-04 14:26:40|12853.27|12853.27|12853.7|12853.7|12854.06|12854.06|12853.27|12853.27|0
1641306410000|2022-01-04 14:26:50|12853.34|12853.34|12852.88|12852.88|12853.34|12853.34|12852.88|12852.88|0
1641306420000|2022-01-04 14:27:00|12852.74|12852.74|12852.29|12852.29|12852.74|12852.74|12851.95|12851.95|0
1641306440000|2022-01-04 14:27:20|12852.01|12852.01|12852.01|12852.01|12852.01|12852.01|12852.01|12852.01|0
1641306450000|2022-01-04 14:27:30|12851.22|12851.22|12846.87|12846.87|12851.22|12851.22|12846.87|12846.87|0
1641306460000|2022-01-04 14:27:40|12846.73|12846.73|12846.27|12846.27|12846.73|12846.73|12846.27|12846.27|0
1641306470000|2022-01-04 14:27:50|12846.43|12846.43|12846.37|12846.37|12846.43|12846.43|12845.99|12845.99|0
1641306480000|2022-01-04 14:28:00|12846.26|12846.26|12846.5|12846.5|12846.5|12846.5|12846.26|12846.26|0
1641306490000|2022-01-04 14:28:10|12846.7|12846.7|12847.45|12847.45|12847.45|12847.45|12846.7|12846.7|0
1641306500000|2022-01-04 14:28:20|12847.04|12847.04|12847.04|12847.04|12847.04|12847.04|12847.04|12847.04|0
1641306510000|2022-01-04 14:28:30|12846.89|12846.89|12846.89|12846.89|12846.89|12846.89|12846.89|12846.89|0
1641306530000|2022-01-04 14:28:50|12846.53|12846.53|12847.29|12847.29|12847.29|12847.29|12846.53|12846.53|0
1641306540000|2022-01-04 14:29:00|12846.81|12846.81|12847.39|12847.39|12847.69|12847.69|12846.81|12846.81|0
1641306550000|2022-01-04 14:29:10|12847.25|12847.25|12846.39|12846.39|12847.25|12847.25|12846.39|12846.39|0
1641306560000|2022-01-04 14:29:20|12846.03|12846.03|12846.39|12846.39|12846.39|12846.39|12846.03|12846.03|0
1641306570000|2022-01-04 14:29:30|12846.29|12846.29|12845.78|12845.78|12846.29|12846.29|12845.78|12845.78|0
1641306590000|2022-01-04 14:29:50|12845.87|12845.87|12845.87|12845.87|12845.87|12845.87|12845.87|12845.87|0
1641306600000|2022-01-04 14:30:00|12846.23|12846.23|12849.5|12849.5|12849.5|12849.5|12846.15|12846.15|0
1641306610000|2022-01-04 14:30:10|12849.3|12849.3|12849.11|12849.11|12849.3|12849.3|12849.11|12849.11|0
1641306620000|2022-01-04 14:30:20|12847.96|12847.96|12844.88|12844.88|12847.96|12847.96|12844.88|12844.88|0
1641306630000|2022-01-04 14:30:30|12844.53|12844.53|12844.53|12844.53|12844.53|12844.53|12844.53|12844.53|0
1641306640000|2022-01-04 14:30:40|12844.63|12844.63|12843.58|12843.58|12844.63|12844.63|12843.58|12843.58|0
1641306650000|2022-01-04 14:30:50|12843.34|12843.34|12842.18|12842.18|12843.34|12843.34|12842.18|12842.18|0
1641306660000|2022-01-04 14:31:00|12842.54|12842.54|12836.92|12836.92|12843.06|12843.06|12836.92|12836.92|0
1641306670000|2022-01-04 14:31:10|12836.83|12836.83|12835.04|12835.04|12836.83|12836.83|12835.04|12835.04|0
1641306680000|2022-01-04 14:31:20|12834.89|12834.89|12835.07|12835.07|12835.07|12835.07|12834.7|12834.7|0
1641306690000|2022-01-04 14:31:30|12835.51|12835.51|12835.51|12835.51|12835.51|12835.51|12835.51|12835.51|0
1641306700000|2022-01-04 14:31:40|12836.3|12836.3|12836.3|12836.3|12836.3|12836.3|12836.3|12836.3|0
1641306710000|2022-01-04 14:31:50|12836.62|12836.62|12836.07|12836.07|12836.87|12836.87|12836.07|12836.07|0
1641306720000|2022-01-04 14:32:00|12835.89|12835.89|12835.11|12835.11|12835.98|12835.98|12835.11|12835.11|0
1641306730000|2022-01-04 14:32:10|12835.3|12835.3|12835.81|12835.81|12835.81|12835.81|12835.3|12835.3|0
1641306740000|2022-01-04 14:32:20|12835.67|12835.67|12835.67|12835.67|12835.67|12835.67|12835.67|12835.67|0
1641306760000|2022-01-04 14:32:40|12836.02|12836.02|12840.29|12840.29|12840.29|12840.29|12836.02|12836.02|0
1641306770000|2022-01-04 14:32:50|12840.32|12840.32|12840.32|12840.32|12840.67|12840.67|12840.32|12840.32|0
1641306780000|2022-01-04 14:33:00|12840.52|12840.52|12842.44|12842.44|12842.44|12842.44|12840.52|12840.52|0
1641306790000|2022-01-04 14:33:10|12842.36|12842.36|12842.06|12842.06|12842.36|12842.36|12842.06|12842.06|0
1641306800000|2022-01-04 14:33:20|12841.82|12841.82|12841.92|12841.92|12841.92|12841.92|12841.69|12841.69|0
1641306810000|2022-01-04 14:33:30|12841.65|12841.65|12844.1|12844.1|12844.1|12844.1|12841.65|12841.65|0
1641306820000|2022-01-04 14:33:40|12842.39|12842.39|12842.1|12842.1|12842.39|12842.39|12841.96|12841.96|0
1641306830000|2022-01-04 14:33:50|12841.66|12841.66|12841.37|12841.37|12841.97|12841.97|12841.37|12841.37|0
1641306840000|2022-01-04 14:34:00|12839.76|12839.76|12839.66|12839.66|12839.76|12839.76|12839.66|12839.66|0
1641306850000|2022-01-04 14:34:10|12839.33|12839.33|12837.83|12837.83|12839.33|12839.33|12837.57|12837.57|0
1641306860000|2022-01-04 14:34:20|12836.95|12836.95|12836.95|12836.95|12836.95|12836.95|12836.95|12836.95|0
1641306870000|2022-01-04 14:34:30|12836.63|12836.63|12835.82|12835.82|12836.63|12836.63|12835.82|12835.82|0
1641306880000|2022-01-04 14:34:40|12835.6|12835.6|12835.6|12835.6|12835.6|12835.6|12835.6|12835.6|0
1641306890000|2022-01-04 14:34:50|12835.71|12835.71|12831.99|12831.99|12835.71|12835.71|12831.99|12831.99|0
1641306900000|2022-01-04 14:35:00|12831.13|12831.13|12831.16|12831.16|12831.59|12831.59|12830.43|12830.43|0
1641306910000|2022-01-04 14:35:10|12831.62|12831.62|12831.62|12831.62|12831.62|12831.62|12831.62|12831.62|0
1641306920000|2022-01-04 14:35:20|12832.48|12832.48|12832.92|12832.92|12832.92|12832.92|12832.48|12832.48|0
1641306930000|2022-01-04 14:35:30|12832.48|12832.48|12830.62|12830.62|12832.48|12832.48|12830.62|12830.62|0
1641306940000|2022-01-04 14:35:40|12829.46|12829.46|12828.77|12828.77|12829.46|12829.46|12828.77|12828.77|0
1641306950000|2022-01-04 14:35:50|12828.34|12828.34|12827.21|12827.21|12828.44|12828.44|12827.21|12827.21|0
1641306960000|2022-01-04 14:36:00|12826.97|12826.97|12825.35|12825.35|12826.97|12826.97|12825.35|12825.35|0
1641306970000|2022-01-04 14:36:10|12825.13|12825.13|12825.86|12825.86|12826.06|12826.06|12825.13|12825.13|0
1641306980000|2022-01-04 14:36:20|12826.16|12826.16|12825.98|12825.98|12826.34|12826.34|12825.67|12825.67|0
1641306990000|2022-01-04 14:36:30|12826.15|12826.15|12827.42|12827.42|12827.42|12827.42|12826.15|12826.15|0
1641307000000|2022-01-04 14:36:40|12827.28|12827.28|12827.71|12827.71|12827.71|12827.71|12827.28|12827.28|0
1641307010000|2022-01-04 14:36:50|12828.08|12828.08|12828.08|12828.08|12828.08|12828.08|12828.08|12828.08|0
1641307030000|2022-01-04 14:37:10|12828.22|12828.22|12827.87|12827.87|12828.94|12828.94|12827.87|12827.87|0
1641307040000|2022-01-04 14:37:20|12828.31|12828.31|12828.31|12828.31|12828.31|12828.31|12828.31|12828.31|0
1641307050000|2022-01-04 14:37:30|12827.99|12827.99|12827.99|12827.99|12827.99|12827.99|12827.99|12827.99|0
1641307060000|2022-01-04 14:37:40|12827.2|12827.2|12826.85|12826.85|12827.2|12827.2|12826.49|12826.49|0
1641307070000|2022-01-04 14:37:50|12827.2|12827.2|12827.2|12827.2|12827.2|12827.2|12827.2|12827.2|0
1641307080000|2022-01-04 14:38:00|12827.64|12827.64|12828.42|12828.42|12828.42|12828.42|12827.64|12827.64|0
1641307090000|2022-01-04 14:38:10|12828.72|12828.72|12829|12829|12829|12829|12828.72|12828.72|0
1641307100000|2022-01-04 14:38:20|12829.44|12829.44|12829.79|12829.79|12829.79|12829.79|12829.44|12829.44|0
1641307110000|2022-01-04 14:38:30|12829.66|12829.66|12830.1|12830.1|12830.1|12830.1|12829.66|12829.66|0
1641307120000|2022-01-04 14:38:40|12829.31|12829.31|12829.31|12829.31|12829.31|12829.31|12829.31|12829.31|0
1641307130000|2022-01-04 14:38:50|12828.33|12828.33|12829.21|12829.21|12829.43|12829.43|12828.17|12828.17|0
1641307140000|2022-01-04 14:39:00|12828.71|12828.71|12827.93|12827.93|12828.71|12828.71|12827.93|12827.93|0
1641307150000|2022-01-04 14:39:10|12828.24|12828.24|12828.56|12828.56|12828.56|12828.56|12828.24|12828.24|0
1641307160000|2022-01-04 14:39:20|12828.91|12828.91|12829.37|12829.37|12829.37|12829.37|12828.91|12828.91|0
1641307170000|2022-01-04 14:39:30|12829.27|12829.27|12829.27|12829.27|12829.27|12829.27|12829.27|12829.27|0
1641307180000|2022-01-04 14:39:40|12829.57|12829.57|12829.57|12829.57|12829.57|12829.57|12829.57|12829.57|0
1641307190000|2022-01-04 14:39:50|12829.87|12829.87|12829.57|12829.57|12829.87|12829.87|12829.57|12829.57|0
1641307200000|2022-01-04 14:40:00|12830.2|12830.2|12830.63|12830.63|12830.63|12830.63|12830.2|12830.2|0
1641307210000|2022-01-04 14:40:10|12831.95|12831.95|12831.94|12831.94|12832.25|12832.25|12831.94|12831.94|0
1641307220000|2022-01-04 14:40:20|12831.51|12831.51|12831.51|12831.51|12831.51|12831.51|12831.51|12831.51|0
1641307230000|2022-01-04 14:40:30|12831.67|12831.67|12831.67|12831.67|12831.67|12831.67|12831.67|12831.67|0
1641307240000|2022-01-04 14:40:40|12831.47|12831.47|12831.67|12831.67|12831.67|12831.67|12831.47|12831.47|0
1641307260000|2022-01-04 14:41:00|12831.23|12831.23|12830.03|12830.03|12832.24|12832.24|12830.03|12830.03|0
1641307270000|2022-01-04 14:41:10|12830.46|12830.46|12831.1|12831.1|12831.32|12831.32|12830.46|12830.46|0
1641307290000|2022-01-04 14:41:30|12828.73|12828.73|12828.73|12828.73|12828.73|12828.73|12828.73|12828.73|0
1641307300000|2022-01-04 14:41:40|12828.59|12828.59|12828.73|12828.73|12828.73|12828.73|12828.59|12828.59|0
1641307310000|2022-01-04 14:41:50|12828.87|12828.87|12831.01|12831.01|12831.01|12831.01|12828.87|12828.87|0
1641307320000|2022-01-04 14:42:00|12831.23|12831.23|12831.97|12831.97|12832.34|12832.34|12831.23|12831.23|0
1641307330000|2022-01-04 14:42:10|12832.41|12832.41|12836.81|12836.81|12836.81|12836.81|12832.41|12832.41|0
1641307350000|2022-01-04 14:42:30|12836.62|12836.62|12836.85|12836.85|12836.85|12836.85|12836.62|12836.62|0
1641307360000|2022-01-04 14:42:40|12836.41|12836.41|12836.1|12836.1|12836.41|12836.41|12836.1|12836.1|0
1641307370000|2022-01-04 14:42:50|12835.85|12835.85|12835.12|12835.12|12835.85|12835.85|12835.12|12835.12|0
1641307380000|2022-01-04 14:43:00|12835.03|12835.03|12834.51|12834.51|12835.03|12835.03|12834.51|12834.51|0
1641307390000|2022-01-04 14:43:10|12834.32|12834.32|12834.32|12834.32|12834.32|12834.32|12834.32|12834.32|0
1641307400000|2022-01-04 14:43:20|12834.56|12834.56|12834.5|12834.5|12834.75|12834.75|12834.39|12834.39|0
1641307410000|2022-01-04 14:43:30|12834.35|12834.35|12834.28|12834.28|12834.45|12834.45|12834.13|12834.13|0
1641307420000|2022-01-04 14:43:40|12834.64|12834.64|12835.2|12835.2|12835.2|12835.2|12834.64|12834.64|0
1641307430000|2022-01-04 14:43:50|12835.64|12835.64|12833.93|12833.93|12835.64|12835.64|12833.93|12833.93|0
1641307440000|2022-01-04 14:44:00|12834.03|12834.03|12834.41|12834.41|12834.41|12834.41|12834.03|12834.03|0
1641307450000|2022-01-04 14:44:10|12834.32|12834.32|12833.91|12833.91|12834.41|12834.41|12833.91|12833.91|0
1641307460000|2022-01-04 14:44:20|12833.45|12833.45|12832.51|12832.51|12833.45|12833.45|12832.08|12832.08|0
1641307470000|2022-01-04 14:44:30|12832.21|12832.21|12831.18|12831.18|12832.21|12832.21|12831.18|12831.18|0
1641307490000|2022-01-04 14:44:50|12831.5|12831.5|12831.5|12831.5|12831.5|12831.5|12831.5|12831.5|0
1641307500000|2022-01-04 14:45:00|12831.06|12831.06|12830.78|12830.78|12831.25|12831.25|12830.78|12830.78|0
1641307510000|2022-01-04 14:45:10|12830.32|12830.32|12831.36|12831.36|12831.36|12831.36|12830.13|12830.13|0
1641307520000|2022-01-04 14:45:20|12831.5|12831.5|12832.92|12832.92|12832.92|12832.92|12831.5|12831.5|0
1641307530000|2022-01-04 14:45:30|12832.61|12832.61|12833.15|12833.15|12833.15|12833.15|12832.61|12832.61|0
1641307540000|2022-01-04 14:45:40|12833.55|12833.55|12834.26|12834.26|12834.26|12834.26|12833.35|12833.35|0
1641307550000|2022-01-04 14:45:50|12834.34|12834.34|12834.34|12834.34|12834.34|12834.34|12834.24|12834.24|0
1641307560000|2022-01-04 14:46:00|12834.15|12834.15|12831.97|12831.97|12834.15|12834.15|12831.97|12831.97|0
1641307570000|2022-01-04 14:46:10|12831.53|12831.53|12831.98|12831.98|12831.98|12831.98|12831.53|12831.53|0
1641307580000|2022-01-04 14:46:20|12831.76|12831.76|12831.76|12831.76|12831.76|12831.76|12831.76|12831.76|0
1641307590000|2022-01-04 14:46:30|12832.06|12832.06|12831.93|12831.93|12832.06|12832.06|12831.93|12831.93|0
1641307600000|2022-01-04 14:46:40|12831.82|12831.82|12831.4|12831.4|12831.82|12831.82|12831.4|12831.4|0
1641307610000|2022-01-04 14:46:50|12831.71|12831.71|12831.25|12831.25|12831.71|12831.71|12831.16|12831.16|0
1641307620000|2022-01-04 14:47:00|12831.69|12831.69|12831.69|12831.69|12831.69|12831.69|12831.69|12831.69|0
1641307640000|2022-01-04 14:47:20|12832.25|12832.25|12832.25|12832.25|12832.25|12832.25|12832.25|12832.25|0
1641307650000|2022-01-04 14:47:30|12832.33|12832.33|12833.44|12833.44|12833.44|12833.44|12832.33|12832.33|0
1641307680000|2022-01-04 14:48:00|12833.35|12833.35|12833.79|12833.79|12833.79|12833.79|12833.35|12833.35|0
1641307700000|2022-01-04 14:48:20|12833.58|12833.58|12834.13|12834.13|12834.13|12834.13|12833.28|12833.28|0
1641307710000|2022-01-04 14:48:30|12833.96|12833.96|12833.96|12833.96|12833.96|12833.96|12833.96|12833.96|0
1641307720000|2022-01-04 14:48:40|12833.29|12833.29|12833.61|12833.61|12833.61|12833.61|12833.29|12833.29|0
1641307740000|2022-01-04 14:49:00|12834.4|12834.4|12832.62|12832.62|12834.4|12834.4|12832.62|12832.62|0
1641307750000|2022-01-04 14:49:10|12832.72|12832.72|12832.19|12832.19|12832.72|12832.72|12832.19|12832.19|0
1641307770000|2022-01-04 14:49:30|12832.11|12832.11|12831.78|12831.78|12832.11|12832.11|12831.32|12831.32|0
1641307790000|2022-01-04 14:49:50|12831.7|12831.7|12831.7|12831.7|12831.7|12831.7|12831.7|12831.7|0
1641307800000|2022-01-04 14:50:00|12831.42|12831.42|12832.13|12832.13|12832.13|12832.13|12831.42|12831.42|0
1641307810000|2022-01-04 14:50:10|12831.95|12831.95|12830.28|12830.28|12831.95|12831.95|12830.28|12830.28|0
1641307820000|2022-01-04 14:50:20|12829.98|12829.98|12829.24|12829.24|12829.98|12829.98|12829.24|12829.24|0
1641307830000|2022-01-04 14:50:30|12828.94|12828.94|12828.76|12828.76|12829.04|12829.04|12828.76|12828.76|0
1641307840000|2022-01-04 14:50:40|12828.4|12828.4|12828.76|12828.76|12828.76|12828.76|12828.4|12828.4|0
1641307850000|2022-01-04 14:50:50|12829.06|12829.06|12829.06|12829.06|12829.06|12829.06|12829.06|12829.06|0
1641307860000|2022-01-04 14:51:00|12828.74|12828.74|12828.74|12828.74|12828.74|12828.74|12828.74|12828.74|0
1641307870000|2022-01-04 14:51:10|12828.56|12828.56|12828.86|12828.86|12828.86|12828.86|12828.56|12828.56|0
1641307880000|2022-01-04 14:51:20|12829.23|12829.23|12829.43|12829.43|12829.43|12829.43|12828.93|12828.93|0
1641307900000|2022-01-04 14:51:40|12829.35|12829.35|12829.35|12829.35|12829.35|12829.35|12829.35|12829.35|0
1641307920000|2022-01-04 14:52:00|12829.19|12829.19|12829.19|12829.19|12829.19|12829.19|12829.19|12829.19|0
1641307930000|2022-01-04 14:52:10|12829.9|12829.9|12829.9|12829.9|12829.9|12829.9|12829.9|12829.9|0
1641307940000|2022-01-04 14:52:20|12830.26|12830.26|12830.93|12830.93|12830.93|12830.93|12830.26|12830.26|0
1641307960000|2022-01-04 14:52:40|12830.8|12830.8|12831.2|12831.2|12831.2|12831.2|12830.32|12830.32|0
1641307970000|2022-01-04 14:52:50|12830.89|12830.89|12835.99|12835.99|12835.99|12835.99|12830.89|12830.89|0
1641307980000|2022-01-04 14:53:00|12836.34|12836.34|12836.34|12836.34|12836.34|12836.34|12836.34|12836.34|0
1641307990000|2022-01-04 14:53:10|12836.78|12836.78|12836.97|12836.97|12836.97|12836.97|12836.78|12836.78|0
1641308000000|2022-01-04 14:53:20|12837.2|12837.2|12837.97|12837.97|12837.97|12837.97|12837.2|12837.2|0
1641308010000|2022-01-04 14:53:30|12838.53|12838.53|12838.34|12838.34|12838.53|12838.53|12838.34|12838.34|0
1641308020000|2022-01-04 14:53:40|12838.61|12838.61|12839.77|12839.77|12839.77|12839.77|12838.61|12838.61|0
1641308030000|2022-01-04 14:53:50|12840.21|12840.21|12841.97|12841.97|12841.97|12841.97|12840.21|12840.21|0
1641308040000|2022-01-04 14:54:00|12841.52|12841.52|12842.03|12842.03|12842.46|12842.46|12841.52|12841.52|0
1641308050000|2022-01-04 14:54:10|12842.16|12842.16|12842.16|12842.16|12842.16|12842.16|12842.16|12842.16|0
1641308060000|2022-01-04 14:54:20|12841.73|12841.73|12841.73|12841.73|12841.73|12841.73|12841.73|12841.73|0
1641308070000|2022-01-04 14:54:30|12841.7|12841.7|12843.96|12843.96|12843.96|12843.96|12841.7|12841.7|0
1641308080000|2022-01-04 14:54:40|12844.09|12844.09|12845.46|12845.46|12845.46|12845.46|12844.09|12844.09|0
1641308090000|2022-01-04 14:54:50|12845.32|12845.32|12848.05|12848.05|12848.05|12848.05|12845.32|12845.32|0
1641308100000|2022-01-04 14:55:00|12847.97|12847.97|12849.78|12849.78|12849.78|12849.78|12847.97|12847.97|0
1641308110000|2022-01-04 14:55:10|12847.41|12847.41|12846.97|12846.97|12847.41|12847.41|12846.97|12846.97|0
1641308120000|2022-01-04 14:55:20|12847.28|12847.28|12847.28|12847.28|12847.28|12847.28|12847.28|12847.28|0
1641308130000|2022-01-04 14:55:30|12847.64|12847.64|12847.64|12847.64|12847.64|12847.64|12847.64|12847.64|0
1641308140000|2022-01-04 14:55:40|12847.86|12847.86|12847.86|12847.86|12847.86|12847.86|12847.86|12847.86|0
1641308150000|2022-01-04 14:55:50|12848.37|12848.37|12847.55|12847.55|12848.37|12848.37|12847.55|12847.55|0
1641308160000|2022-01-04 14:56:00|12846.76|12846.76|12846.68|12846.68|12846.76|12846.76|12846.68|12846.68|0
1641308170000|2022-01-04 14:56:10|12846.54|12846.54|12846.23|12846.23|12846.54|12846.54|12846.23|12846.23|0
1641308180000|2022-01-04 14:56:20|12846.09|12846.09|12846.82|12846.82|12846.82|12846.82|12846.09|12846.09|0
1641308190000|2022-01-04 14:56:30|12847.01|12847.01|12847.13|12847.13|12847.66|12847.66|12846.87|12846.87|0
1641308220000|2022-01-04 14:57:00|12847.33|12847.33|12845.95|12845.95|12847.62|12847.62|12845.95|12845.95|0
1641308230000|2022-01-04 14:57:10|12845.64|12845.64|12845.34|12845.34|12845.64|12845.64|12845.34|12845.34|0
1641308240000|2022-01-04 14:57:20|12845.21|12845.21|12842.6|12842.6|12845.21|12845.21|12842.6|12842.6|0
1641308250000|2022-01-04 14:57:30|12842.37|12842.37|12842.13|12842.13|12842.37|12842.37|12842.13|12842.13|0
1641308260000|2022-01-04 14:57:40|12841.7|12841.7|12841.41|12841.41|12841.7|12841.7|12841.32|12841.32|0
1641308270000|2022-01-04 14:57:50|12842.29|12842.29|12842.29|12842.29|12842.29|12842.29|12842.29|12842.29|0
1641308280000|2022-01-04 14:58:00|12842.73|12842.73|12842.73|12842.73|12842.73|12842.73|12842.73|12842.73|0
1641308290000|2022-01-04 14:58:10|12842.83|12842.83|12842.8|12842.8|12842.83|12842.83|12842.8|12842.8|0
1641308310000|2022-01-04 14:58:30|12842.48|12842.48|12842.3|12842.3|12842.48|12842.48|12842.3|12842.3|0
1641308320000|2022-01-04 14:58:40|12842.17|12842.17|12843.36|12843.36|12843.36|12843.36|12842.17|12842.17|0
1641308330000|2022-01-04 14:58:50|12843.57|12843.57|12843.73|12843.73|12843.78|12843.78|12843.3|12843.3|0
1641308340000|2022-01-04 14:59:00|12845.11|12845.11|12846.25|12846.25|12846.69|12846.69|12845.11|12845.11|0
1641308350000|2022-01-04 14:59:10|12846.69|12846.69|12846.82|12846.82|12846.92|12846.92|12846.69|12846.69|0
1641308360000|2022-01-04 14:59:20|12846.73|12846.73|12846.73|12846.73|12846.73|12846.73|12846.73|12846.73|0
1641308370000|2022-01-04 14:59:30|12846.84|12846.84|12846.84|12846.84|12846.84|12846.84|12846.84|12846.84|0
1641308380000|2022-01-04 14:59:40|12846.7|12846.7|12846.43|12846.43|12846.84|12846.84|12846.43|12846.43|0
1641308390000|2022-01-04 14:59:50|12846.35|12846.35|12845.03|12845.03|12846.35|12846.35|12845.03|12845.03|0
1641308400000|2022-01-04 15:00:00|12845.3|12845.3|12845.63|12845.63|12846.42|12846.42|12844.84|12844.84|0
1641308410000|2022-01-04 15:00:10|12845.49|12845.49|12845.42|12845.42|12845.49|12845.49|12845.15|12845.15|0
1641308420000|2022-01-04 15:00:20|12845.07|12845.07|12843.66|12843.66|12845.25|12845.25|12843.41|12843.41|0
1641308430000|2022-01-04 15:00:30|12843.2|12843.2|12843.2|12843.2|12843.2|12843.2|12843.2|12843.2|0
1641308440000|2022-01-04 15:00:40|12843.02|12843.02|12842.55|12842.55|12843.2|12843.2|12842.55|12842.55|0
1641308450000|2022-01-04 15:00:50|12842.45|12842.45|12842.45|12842.45|12842.45|12842.45|12842.45|12842.45|0
1641308460000|2022-01-04 15:01:00|12842.12|12842.12|12841.55|12841.55|12842.91|12842.91|12841.55|12841.55|0
1641308470000|2022-01-04 15:01:10|12841.4|12841.4|12840.25|12840.25|12841.4|12841.4|12840.25|12840.25|0
1641308480000|2022-01-04 15:01:20|12839.94|12839.94|12838.42|12838.42|12839.94|12839.94|12838.05|12838.05|0
1641308490000|2022-01-04 15:01:30|12838.64|12838.64|12836.18|12836.18|12838.8|12838.8|12836.18|12836.18|0
1641308500000|2022-01-04 15:01:40|12834.75|12834.75|12834.75|12834.75|12834.75|12834.75|12834.75|12834.75|0
1641308510000|2022-01-04 15:01:50|12834.3|12834.3|12834.38|12834.38|12835.34|12835.34|12834.3|12834.3|0
1641308520000|2022-01-04 15:02:00|12834.52|12834.52|12836.1|12836.1|12836.1|12836.1|12834.52|12834.52|0
1641308530000|2022-01-04 15:02:10|12836.23|12836.23|12833.45|12833.45|12836.66|12836.66|12833.45|12833.45|0
1641308540000|2022-01-04 15:02:20|12833.69|12833.69|12833.26|12833.26|12833.69|12833.69|12833.26|12833.26|0
1641308550000|2022-01-04 15:02:30|12833.62|12833.62|12834.29|12834.29|12834.86|12834.86|12833.62|12833.62|0
1641308560000|2022-01-04 15:02:40|12833.79|12833.79|12833.26|12833.26|12833.79|12833.79|12833.26|12833.26|0
1641308570000|2022-01-04 15:02:50|12832.36|12832.36|12829.79|12829.79|12832.36|12832.36|12829.79|12829.79|0
1641308590000|2022-01-04 15:03:10|12829.36|12829.36|12830.94|12830.94|12831.31|12831.31|12828.8|12828.8|0
1641308600000|2022-01-04 15:03:20|12830.45|12830.45|12827.3|12827.3|12830.45|12830.45|12827.3|12827.3|0
1641308610000|2022-01-04 15:03:30|12826.59|12826.59|12826.49|12826.49|12826.85|12826.85|12826.39|12826.39|0
1641308620000|2022-01-04 15:03:40|12826.17|12826.17|12825.61|12825.61|12826.41|12826.41|12825.61|12825.61|0
1641308630000|2022-01-04 15:03:50|12825.4|12825.4|12822.27|12822.27|12826|12826|12822.27|12822.27|0
1641308640000|2022-01-04 15:04:00|12821.41|12821.41|12821.14|12821.14|12821.41|12821.41|12820.19|12820.19|0
1641308650000|2022-01-04 15:04:10|12821.32|12821.32|12822.97|12822.97|12822.97|12822.97|12821.32|12821.32|0
1641308660000|2022-01-04 15:04:20|12823.27|12823.27|12823.85|12823.85|12823.85|12823.85|12823.27|12823.27|0
1641308670000|2022-01-04 15:04:30|12824.08|12824.08|12828.75|12828.75|12828.75|12828.75|12824.08|12824.08|0
1641308680000|2022-01-04 15:04:40|12828.83|12828.83|12829.19|12829.19|12829.19|12829.19|12828.83|12828.83|0
1641308700000|2022-01-04 15:05:00|12829.5|12829.5|12830.32|12830.32|12830.32|12830.32|12829.5|12829.5|0
1641308710000|2022-01-04 15:05:10|12830.09|12830.09|12829.38|12829.38|12830.09|12830.09|12829.38|12829.38|0
1641308720000|2022-01-04 15:05:20|12828.55|12828.55|12828.05|12828.05|12828.55|12828.55|12828.05|12828.05|0
1641308730000|2022-01-04 15:05:30|12828.35|12828.35|12826.31|12826.31|12828.35|12828.35|12826.31|12826.31|0
1641308740000|2022-01-04 15:05:40|12826|12826|12826|12826|12826|12826|12826|12826|0
1641308750000|2022-01-04 15:05:50|12825.77|12825.77|12825.77|12825.77|12825.77|12825.77|12825.77|12825.77|0
1641308760000|2022-01-04 15:06:00|12826.13|12826.13|12826.13|12826.13|12826.13|12826.13|12826.13|12826.13|0
1641308770000|2022-01-04 15:06:10|12825.94|12825.94|12825.94|12825.94|12825.94|12825.94|12825.94|12825.94|0
1641308780000|2022-01-04 15:06:20|12825.74|12825.74|12825.57|12825.57|12825.74|12825.74|12825.07|12825.07|0
1641308790000|2022-01-04 15:06:30|12825.38|12825.38|12825.22|12825.22|12826.89|12826.89|12825.22|12825.22|0
1641308810000|2022-01-04 15:06:50|12825.32|12825.32|12826.64|12826.64|12826.64|12826.64|12825.32|12825.32|0
1641308820000|2022-01-04 15:07:00|12827.07|12827.07|12827.75|12827.75|12827.75|12827.75|12827.07|12827.07|0
1641308830000|2022-01-04 15:07:10|12828.47|12828.47|12828.47|12828.47|12828.47|12828.47|12828.47|12828.47|0
1641308840000|2022-01-04 15:07:20|12828.74|12828.74|12828.74|12828.74|12828.74|12828.74|12828.74|12828.74|0
1641308850000|2022-01-04 15:07:30|12828.5|12828.5|12828.5|12828.5|12828.5|12828.5|12828.5|12828.5|0
1641308860000|2022-01-04 15:07:40|12829.36|12829.36|12829.2|12829.2|12829.99|12829.99|12829.2|12829.2|0
1641308870000|2022-01-04 15:07:50|12828.76|12828.76|12828.26|12828.26|12828.76|12828.76|12828.26|12828.26|0
1641308890000|2022-01-04 15:08:10|12828.54|12828.54|12831.19|12831.19|12831.19|12831.19|12828.54|12828.54|0
1641308900000|2022-01-04 15:08:20|12831.27|12831.27|12833.39|12833.39|12833.39|12833.39|12831.27|12831.27|0
1641308910000|2022-01-04 15:08:30|12833.31|12833.31|12833.15|12833.15|12833.31|12833.31|12833.15|12833.15|0
1641308930000|2022-01-04 15:08:50|12833.24|12833.24|12834.03|12834.03|12834.03|12834.03|12833.24|12833.24|0
1641308940000|2022-01-04 15:09:00|12833.59|12833.59|12833.38|12833.38|12833.68|12833.68|12833.38|12833.38|0
1641308950000|2022-01-04 15:09:10|12834.09|12834.09|12834.09|12834.09|12834.09|12834.09|12834.09|12834.09|0
1641308970000|2022-01-04 15:09:30|12834|12834|12833.9|12833.9|12834|12834|12833.9|12833.9|0
1641308980000|2022-01-04 15:09:40|12834.09|12834.09|12834.77|12834.77|12834.77|12834.77|12834.09|12834.09|0
1641308990000|2022-01-04 15:09:50|12835.01|12835.01|12834.92|12834.92|12835.01|12835.01|12834.92|12834.92|0
1641309000000|2022-01-04 15:10:00|12835.35|12835.35|12835.64|12835.64|12835.64|12835.64|12835.35|12835.35|0
1641309010000|2022-01-04 15:10:10|12836.1|12836.1|12835.74|12835.74|12836.1|12836.1|12835.74|12835.74|0
1641309020000|2022-01-04 15:10:20|12836.04|12836.04|12835.03|12835.03|12836.04|12836.04|12835.03|12835.03|0
1641309030000|2022-01-04 15:10:30|12835|12835|12835.49|12835.49|12835.49|12835.49|12835|12835|0
1641309040000|2022-01-04 15:10:40|12835.1|12835.1|12834.73|12834.73|12835.2|12835.2|12834.73|12834.73|0
1641309050000|2022-01-04 15:10:50|12834.38|12834.38|12834.56|12834.56|12834.56|12834.56|12834.38|12834.38|0
1641309060000|2022-01-04 15:11:00|12834.46|12834.46|12833.51|12833.51|12834.46|12834.46|12833.51|12833.51|0
1641309070000|2022-01-04 15:11:10|12832.59|12832.59|12832.95|12832.95|12832.95|12832.95|12832.59|12832.59|0
1641309080000|2022-01-04 15:11:20|12833.04|12833.04|12832.56|12832.56|12833.11|12833.11|12832.56|12832.56|0
1641309090000|2022-01-04 15:11:30|12832.19|12832.19|12832.81|12832.81|12832.81|12832.81|12832.19|12832.19|0
1641309100000|2022-01-04 15:11:40|12833.05|12833.05|12833.12|12833.12|12833.12|12833.12|12832.91|12832.91|0
1641309110000|2022-01-04 15:11:50|12832.92|12832.92|12832.92|12832.92|12832.92|12832.92|12832.92|12832.92|0
1641309120000|2022-01-04 15:12:00|12833.1|12833.1|12832.57|12832.57|12833.24|12833.24|12832.57|12832.57|0
1641309130000|2022-01-04 15:12:10|12832.47|12832.47|12833.72|12833.72|12833.72|12833.72|12832.47|12832.47|0
1641309140000|2022-01-04 15:12:20|12833.95|12833.95|12833.58|12833.58|12834.37|12834.37|12833.58|12833.58|0
1641309150000|2022-01-04 15:12:30|12832.71|12832.71|12833.15|12833.15|12833.15|12833.15|12832.71|12832.71|0
1641309160000|2022-01-04 15:12:40|12832.79|12832.79|12833.02|12833.02|12833.02|12833.02|12832.79|12832.79|0
1641309170000|2022-01-04 15:12:50|12832.92|12832.92|12833.16|12833.16|12833.16|12833.16|12832.92|12832.92|0
1641309180000|2022-01-04 15:13:00|12833.45|12833.45|12833.45|12833.45|12833.45|12833.45|12833.45|12833.45|0
1641309190000|2022-01-04 15:13:10|12833.64|12833.64|12836.91|12836.91|12836.91|12836.91|12833.64|12833.64|0
1641309200000|2022-01-04 15:13:20|12837.07|12837.07|12837.5|12837.5|12837.5|12837.5|12837.07|12837.07|0
1641309210000|2022-01-04 15:13:30|12837.63|12837.63|12837.63|12837.63|12837.63|12837.63|12837.63|12837.63|0
1641309230000|2022-01-04 15:13:50|12837.71|12837.71|12837.16|12837.16|12837.71|12837.71|12836.72|12836.72|0
1641309260000|2022-01-04 15:14:20|12836.96|12836.96|12836.68|12836.68|12836.96|12836.96|12836.68|12836.68|0
1641309270000|2022-01-04 15:14:30|12837.12|12837.12|12838|12838|12838|12838|12837.12|12837.12|0
1641309280000|2022-01-04 15:14:40|12837.69|12837.69|12838.32|12838.32|12838.32|12838.32|12837.52|12837.52|0
1641309290000|2022-01-04 15:14:50|12838.69|12838.69|12838.42|12838.42|12838.69|12838.69|12838.32|12838.32|0
1641309300000|2022-01-04 15:15:00|12838.5|12838.5|12838.57|12838.57|12838.8|12838.8|12838.5|12838.5|0
1641309310000|2022-01-04 15:15:10|12838.93|12838.93|12839.22|12839.22|12839.22|12839.22|12838.93|12838.93|0
1641309320000|2022-01-04 15:15:20|12839.4|12839.4|12839.03|12839.03|12839.4|12839.4|12839.03|12839.03|0
1641309330000|2022-01-04 15:15:30|12839.47|12839.47|12838.49|12838.49|12839.47|12839.47|12838.49|12838.49|0
1641309340000|2022-01-04 15:15:40|12837.99|12837.99|12837.99|12837.99|12837.99|12837.99|12837.99|12837.99|0
1641309350000|2022-01-04 15:15:50|12837.63|12837.63|12837.45|12837.45|12837.63|12837.63|12837.45|12837.45|0
1641309360000|2022-01-04 15:16:00|12836.58|12836.58|12835.04|12835.04|12836.58|12836.58|12835.04|12835.04|0
1641309370000|2022-01-04 15:16:10|12835.35|12835.35|12834.09|12834.09|12835.78|12835.78|12833.93|12833.93|0
1641309380000|2022-01-04 15:16:20|12833.94|12833.94|12830.25|12830.25|12833.94|12833.94|12830.25|12830.25|0
1641309390000|2022-01-04 15:16:30|12830.04|12830.04|12829.33|12829.33|12830.04|12830.04|12829.33|12829.33|0
1641309400000|2022-01-04 15:16:40|12829.14|12829.14|12829.14|12829.14|12829.33|12829.33|12829.14|12829.14|0
1641309410000|2022-01-04 15:16:50|12827.56|12827.56|12827.56|12827.56|12827.56|12827.56|12827.56|12827.56|0
1641309420000|2022-01-04 15:17:00|12827.49|12827.49|12827.01|12827.01|12827.49|12827.49|12827.01|12827.01|0
1641309430000|2022-01-04 15:17:10|12826.78|12826.78|12827.01|12827.01|12827.01|12827.01|12826.78|12826.78|0
1641309440000|2022-01-04 15:17:20|12826.78|12826.78|12826.78|12826.78|12826.78|12826.78|12826.78|12826.78|0
1641309450000|2022-01-04 15:17:30|12826.47|12826.47|12826.47|12826.47|12826.47|12826.47|12826.47|12826.47|0
1641309460000|2022-01-04 15:17:40|12826.16|12826.16|12826.25|12826.25|12826.25|12826.25|12826.16|12826.16|0
1641309470000|2022-01-04 15:17:50|12825.88|12825.88|12826.14|12826.14|12826.33|12826.33|12825.88|12825.88|0
1641309480000|2022-01-04 15:18:00|12825.7|12825.7|12825.7|12825.7|12825.7|12825.7|12825.7|12825.7|0
1641309490000|2022-01-04 15:18:10|12825.55|12825.55|12825.7|12825.7|12825.7|12825.7|12825.55|12825.55|0
1641309500000|2022-01-04 15:18:20|12825.51|12825.51|12825.33|12825.33|12825.51|12825.51|12825.33|12825.33|0
1641309510000|2022-01-04 15:18:30|12825.51|12825.51|12827.57|12827.57|12827.57|12827.57|12825.51|12825.51|0
1641309520000|2022-01-04 15:18:40|12828|12828|12828.56|12828.56|12828.56|12828.56|12828|12828|0
1641309530000|2022-01-04 15:18:50|12827.77|12827.77|12827.1|12827.1|12827.77|12827.77|12826.88|12826.88|0
1641309550000|2022-01-04 15:19:10|12826.87|12826.87|12826.87|12826.87|12826.87|12826.87|12826.87|12826.87|0
1641309560000|2022-01-04 15:19:20|12826.95|12826.95|12826.79|12826.79|12826.95|12826.95|12826.79|12826.79|0
1641309570000|2022-01-04 15:19:30|12825.21|12825.21|12826.13|12826.13|12826.13|12826.13|12825.21|12825.21|0
1641309580000|2022-01-04 15:19:40|12826.03|12826.03|12829.88|12829.88|12830.37|12830.37|12826.03|12826.03|0
1641309590000|2022-01-04 15:19:50|12828.3|12828.3|12828.11|12828.11|12828.73|12828.73|12828.11|12828.11|0
1641309600000|2022-01-04 15:20:00|12828.41|12828.41|12828.41|12828.41|12828.41|12828.41|12828.41|12828.41|0
1641309610000|2022-01-04 15:20:10|12828.87|12828.87|12831.89|12831.89|12831.89|12831.89|12828.87|12828.87|0
1641309620000|2022-01-04 15:20:20|12832.68|12832.68|12832.68|12832.68|12832.68|12832.68|12832.68|12832.68|0
1641309640000|2022-01-04 15:20:40|12833.04|12833.04|12833.56|12833.56|12833.56|12833.56|12833.04|12833.04|0
1641309650000|2022-01-04 15:20:50|12833.2|12833.2|12833.2|12833.2|12833.2|12833.2|12833.2|12833.2|0
1641309670000|2022-01-04 15:21:10|12833.3|12833.3|12833.43|12833.43|12833.43|12833.43|12833.3|12833.3|0
1641309700000|2022-01-04 15:21:40|12833.87|12833.87|12835.1|12835.1|12835.1|12835.1|12833.87|12833.87|0
1641309710000|2022-01-04 15:21:50|12835.32|12835.32|12836.11|12836.11|12836.11|12836.11|12835.32|12835.32|0
1641309720000|2022-01-04 15:22:00|12835.21|12835.21|12836.27|12836.27|12836.27|12836.27|12835.21|12835.21|0
1641309730000|2022-01-04 15:22:10|12836.16|12836.16|12836.14|12836.14|12836.16|12836.16|12835.95|12835.95|0
1641309750000|2022-01-04 15:22:30|12836.43|12836.43|12835.68|12835.68|12836.71|12836.71|12835.68|12835.68|0
1641309760000|2022-01-04 15:22:40|12835.88|12835.88|12835.98|12835.98|12836.11|12836.11|12835.76|12835.76|0
1641309770000|2022-01-04 15:22:50|12835.8|12835.8|12835.8|12835.8|12835.8|12835.8|12835.8|12835.8|0
1641309780000|2022-01-04 15:23:00|12835.49|12835.49|12833.84|12833.84|12835.49|12835.49|12833.84|12833.84|0
1641309790000|2022-01-04 15:23:10|12833.54|12833.54|12833.15|12833.15|12833.54|12833.54|12832.96|12832.96|0
1641309800000|2022-01-04 15:23:20|12833.07|12833.07|12833.38|12833.38|12833.38|12833.38|12833.07|12833.07|0
1641309820000|2022-01-04 15:23:40|12833.61|12833.61|12833.61|12833.61|12833.61|12833.61|12833.61|12833.61|0
1641309830000|2022-01-04 15:23:50|12833.88|12833.88|12834.02|12834.02|12834.02|12834.02|12833.88|12833.88|0
1641309840000|2022-01-04 15:24:00|12833.92|12833.92|12834.86|12834.86|12834.9|12834.9|12833.92|12833.92|0
1641309850000|2022-01-04 15:24:10|12835.33|12835.33|12835.7|12835.7|12835.7|12835.7|12835.33|12835.33|0
1641309860000|2022-01-04 15:24:20|12836.01|12836.01|12838.8|12838.8|12838.8|12838.8|12836.01|12836.01|0
1641309870000|2022-01-04 15:24:30|12838.49|12838.49|12843.29|12843.29|12843.29|12843.29|12838.49|12838.49|0
1641309880000|2022-01-04 15:24:40|12843.63|12843.63|12843.96|12843.96|12843.96|12843.96|12843.47|12843.47|0
1641309890000|2022-01-04 15:24:50|12844.39|12844.39|12845.74|12845.74|12845.74|12845.74|12844.39|12844.39|0
1641309900000|2022-01-04 15:25:00|12845.84|12845.84|12847.06|12847.06|12847.27|12847.27|12845.84|12845.84|0
1641309910000|2022-01-04 15:25:10|12846.97|12846.97|12845.66|12845.66|12846.97|12846.97|12845.66|12845.66|0
1641309920000|2022-01-04 15:25:20|12845.53|12845.53|12845.66|12845.66|12846.12|12846.12|12845.53|12845.53|0
1641309930000|2022-01-04 15:25:30|12846.1|12846.1|12845.67|12845.67|12846.1|12846.1|12845.64|12845.64|0
1641309940000|2022-01-04 15:25:40|12845.53|12845.53|12845.03|12845.03|12845.53|12845.53|12844.74|12844.74|0
1641309950000|2022-01-04 15:25:50|12844.59|12844.59|12844.8|12844.8|12844.8|12844.8|12844.59|12844.59|0
1641309960000|2022-01-04 15:26:00|12845.24|12845.24|12845.24|12845.24|12845.24|12845.24|12845.24|12845.24|0
1641309970000|2022-01-04 15:26:10|12845.37|12845.37|12845.4|12845.4|12845.4|12845.4|12845.24|12845.24|0
1641309980000|2022-01-04 15:26:20|12845.73|12845.73|12845.9|12845.9|12846.33|12846.33|12845.73|12845.73|0
1641309990000|2022-01-04 15:26:30|12846.1|12846.1|12846.1|12846.1|12846.1|12846.1|12846.1|12846.1|0
1641310000000|2022-01-04 15:26:40|12846.54|12846.54|12846.82|12846.82|12846.82|12846.82|12846.54|12846.54|0
1641310020000|2022-01-04 15:27:00|12847.03|12847.03|12847.03|12847.03|12847.03|12847.03|12847.03|12847.03|0
1641310030000|2022-01-04 15:27:10|12847.05|12847.05|12847.05|12847.05|12847.05|12847.05|12847.05|12847.05|0
1641310040000|2022-01-04 15:27:20|12846.75|12846.75|12845.42|12845.42|12846.75|12846.75|12845.42|12845.42|0
1641310050000|2022-01-04 15:27:30|12845.79|12845.79|12842.79|12842.79|12845.79|12845.79|12842.79|12842.79|0
1641310060000|2022-01-04 15:27:40|12842.55|12842.55|12842.39|12842.39|12842.55|12842.55|12842.39|12842.39|0
1641310070000|2022-01-04 15:27:50|12843.97|12843.97|12845.29|12845.29|12845.29|12845.29|12843.97|12843.97|0
1641310080000|2022-01-04 15:28:00|12846|12846|12846|12846|12846|12846|12846|12846|0
1641310090000|2022-01-04 15:28:10|12846.36|12846.36|12849.65|12849.65|12849.65|12849.65|12846.36|12846.36|0
1641310100000|2022-01-04 15:28:20|12849.97|12849.97|12851.33|12851.33|12851.64|12851.64|12849.97|12849.97|0
1641310110000|2022-01-04 15:28:30|12851.96|12851.96|12852.31|12852.31|12852.31|12852.31|12851.64|12851.64|0
1641310120000|2022-01-04 15:28:40|12851.87|12851.87|12851.46|12851.46|12852.07|12852.07|12851.46|12851.46|0
1641310130000|2022-01-04 15:28:50|12851.31|12851.31|12853.11|12853.11|12853.11|12853.11|12851.31|12851.31|0
1641310140000|2022-01-04 15:29:00|12853.45|12853.45|12853.18|12853.18|12853.66|12853.66|12853.18|12853.18|0
1641310150000|2022-01-04 15:29:10|12852.96|12852.96|12852.63|12852.63|12852.96|12852.96|12852.63|12852.63|0
1641310160000|2022-01-04 15:29:20|12852.82|12852.82|12853.37|12853.37|12853.37|12853.37|12852.82|12852.82|0
1641310170000|2022-01-04 15:29:30|12853.29|12853.29|12854.43|12854.43|12854.43|12854.43|12853.29|12853.29|0
1641310180000|2022-01-04 15:29:40|12855.14|12855.14|12854.88|12854.88|12855.24|12855.24|12854.88|12854.88|0
1641310190000|2022-01-04 15:29:50|12855.11|12855.11|12857.71|12857.71|12857.71|12857.71|12855.11|12855.11|0
1641310200000|2022-01-04 15:30:00|12857.87|12857.87|12857.93|12857.93|12857.97|12857.97|12857.7|12857.7|0
1641310210000|2022-01-04 15:30:10|12858.28|12858.28|12859.86|12859.86|12859.86|12859.86|12858.28|12858.28|0
1641310220000|2022-01-04 15:30:20|12859.77|12859.77|12858.54|12858.54|12859.77|12859.77|12858.54|12858.54|0
1641310230000|2022-01-04 15:30:30|12859.46|12859.46|12859.01|12859.01|12859.46|12859.46|12859.01|12859.01|0
1641310240000|2022-01-04 15:30:40|12858.22|12858.22|12856.72|12856.72|12858.22|12858.22|12856.67|12856.67|0
1641310250000|2022-01-04 15:30:50|12856.21|12856.21|12856.21|12856.21|12856.21|12856.21|12856.21|12856.21|0
1641310260000|2022-01-04 15:31:00|12856|12856|12855.6|12855.6|12856|12856|12855.6|12855.6|0
1641310290000|2022-01-04 15:31:30|12854.82|12854.82|12854.51|12854.51|12854.86|12854.86|12854.07|12854.07|0
1641310300000|2022-01-04 15:31:40|12854.28|12854.28|12852.52|12852.52|12854.37|12854.37|12852.52|12852.52|0
1641310310000|2022-01-04 15:31:50|12852.96|12852.96|12852.84|12852.84|12852.96|12852.96|12852.66|12852.66|0
1641310320000|2022-01-04 15:32:00|12852.76|12852.76|12856.16|12856.16|12856.16|12856.16|12852.76|12852.76|0
1641310330000|2022-01-04 15:32:10|12856.35|12856.35|12855.91|12855.91|12856.35|12856.35|12855.91|12855.91|0
1641310340000|2022-01-04 15:32:20|12855.47|12855.47|12855.47|12855.47|12855.47|12855.47|12855.47|12855.47|0
1641310350000|2022-01-04 15:32:30|12856.26|12856.26|12856.4|12856.4|12856.4|12856.4|12856.26|12856.26|0
1641310360000|2022-01-04 15:32:40|12856.61|12856.61|12855.96|12855.96|12856.61|12856.61|12855.96|12855.96|0
1641310370000|2022-01-04 15:32:50|12855.53|12855.53|12854.2|12854.2|12855.53|12855.53|12854.2|12854.2|0
1641310380000|2022-01-04 15:33:00|12853.97|12853.97|12853.03|12853.03|12854.11|12854.11|12852.59|12852.59|0
1641310390000|2022-01-04 15:33:10|12852.92|12852.92|12852.81|12852.81|12852.92|12852.92|12852.81|12852.81|0
1641310410000|2022-01-04 15:33:30|12852.84|12852.84|12852.84|12852.84|12852.84|12852.84|12852.84|12852.84|0
1641310420000|2022-01-04 15:33:40|12852.65|12852.65|12852.54|12852.54|12852.65|12852.65|12852.51|12852.51|0
1641310430000|2022-01-04 15:33:50|12852.35|12852.35|12851.97|12851.97|12852.35|12852.35|12851.97|12851.97|0
1641310440000|2022-01-04 15:34:00|12851.75|12851.75|12851.75|12851.75|12851.75|12851.75|12851.75|12851.75|0
1641310450000|2022-01-04 15:34:10|12851.83|12851.83|12854.82|12854.82|12854.82|12854.82|12851.83|12851.83|0
1641310460000|2022-01-04 15:34:20|12855.01|12855.01|12856.07|12856.07|12856.57|12856.57|12855.01|12855.01|0
1641310470000|2022-01-04 15:34:30|12856.16|12856.16|12857.09|12857.09|12857.09|12857.09|12856.16|12856.16|0
1641310480000|2022-01-04 15:34:40|12857.59|12857.59|12857.59|12857.59|12857.59|12857.59|12857.59|12857.59|0
1641310490000|2022-01-04 15:34:50|12857.9|12857.9|12857.9|12857.9|12857.9|12857.9|12857.9|12857.9|0
1641310500000|2022-01-04 15:35:00|12858.09|12858.09|12858.24|12858.24|12858.52|12858.52|12858.05|12858.05|0
1641310510000|2022-01-04 15:35:10|12858.14|12858.14|12857.47|12857.47|12858.21|12858.21|12857.47|12857.47|0
1641310520000|2022-01-04 15:35:20|12857.03|12857.03|12857.7|12857.7|12857.7|12857.7|12856.65|12856.65|0
1641310540000|2022-01-04 15:35:40|12857.67|12857.67|12857.67|12857.67|12857.67|12857.67|12857.67|12857.67|0
1641310550000|2022-01-04 15:35:50|12857.77|12857.77|12857.67|12857.67|12857.77|12857.77|12857.67|12857.67|0
1641310560000|2022-01-04 15:36:00|12857.81|12857.81|12857.26|12857.26|12858.05|12858.05|12857.26|12857.26|0
1641310570000|2022-01-04 15:36:10|12856.8|12856.8|12856.8|12856.8|12856.8|12856.8|12856.8|12856.8|0
1641310580000|2022-01-04 15:36:20|12856.95|12856.95|12856.95|12856.95|12856.95|12856.95|12856.95|12856.95|0
1641310600000|2022-01-04 15:36:40|12856.87|12856.87|12855.43|12855.43|12856.87|12856.87|12855.21|12855.21|0
1641310620000|2022-01-04 15:37:00|12855.25|12855.25|12854.79|12854.79|12855.25|12855.25|12854.79|12854.79|0
1641310630000|2022-01-04 15:37:10|12854.56|12854.56|12854.99|12854.99|12854.99|12854.99|12854.56|12854.56|0
1641310640000|2022-01-04 15:37:20|12855.26|12855.26|12855.26|12855.26|12855.26|12855.26|12855.26|12855.26|0
1641310650000|2022-01-04 15:37:30|12854.47|12854.47|12854.57|12854.57|12854.57|12854.57|12854.47|12854.47|0
1641310660000|2022-01-04 15:37:40|12853.69|12853.69|12853.56|12853.56|12853.69|12853.69|12853.56|12853.56|0
1641310670000|2022-01-04 15:37:50|12853.46|12853.46|12853.05|12853.05|12853.46|12853.46|12853.05|12853.05|0
1641310680000|2022-01-04 15:38:00|12852.59|12852.59|12852|12852|12852.59|12852.59|12852|12852|0
1641310700000|2022-01-04 15:38:20|12851.82|12851.82|12850.64|12850.64|12851.82|12851.82|12850.64|12850.64|0
1641310710000|2022-01-04 15:38:30|12850.41|12850.41|12852.41|12852.41|12852.49|12852.49|12850.41|12850.41|0
1641310720000|2022-01-04 15:38:40|12852.17|12852.17|12852.17|12852.17|12852.17|12852.17|12852.17|12852.17|0
1641310730000|2022-01-04 15:38:50|12851.73|12851.73|12851.73|12851.73|12851.73|12851.73|12851.73|12851.73|0
1641310740000|2022-01-04 15:39:00|12852.22|12852.22|12853.15|12853.15|12853.15|12853.15|12852.22|12852.22|0
1641310750000|2022-01-04 15:39:10|12852.66|12852.66|12852.66|12852.66|12852.66|12852.66|12852.66|12852.66|0
1641310760000|2022-01-04 15:39:20|12852.48|12852.48|12852.34|12852.34|12852.48|12852.48|12852.34|12852.34|0
1641310770000|2022-01-04 15:39:30|12851.9|12851.9|12851.9|12851.9|12851.9|12851.9|12851.9|12851.9|0
1641310790000|2022-01-04 15:39:50|12852.69|12852.69|12851.54|12851.54|12852.69|12852.69|12851.31|12851.31|0
1641310800000|2022-01-04 15:40:00|12851.38|12851.38|12851.84|12851.84|12851.84|12851.84|12851.38|12851.38|0
1641310810000|2022-01-04 15:40:10|12851.45|12851.45|12850.66|12850.66|12851.45|12851.45|12850.66|12850.66|0
1641310820000|2022-01-04 15:40:20|12850.35|12850.35|12849.87|12849.87|12850.35|12850.35|12849.87|12849.87|0
1641310830000|2022-01-04 15:40:30|12849.55|12849.55|12849.55|12849.55|12849.55|12849.55|12849.55|12849.55|0
1641310840000|2022-01-04 15:40:40|12849.85|12849.85|12850.75|12850.75|12850.75|12850.75|12849.85|12849.85|0
1641310850000|2022-01-04 15:40:50|12850.51|12850.51|12850.37|12850.37|12850.51|12850.51|12850.37|12850.37|0
1641310860000|2022-01-04 15:41:00|12850.83|12850.83|12846.46|12846.46|12850.83|12850.83|12846.46|12846.46|0
1641310870000|2022-01-04 15:41:10|12846.03|12846.03|12847.01|12847.01|12847.01|12847.01|12844.7|12844.7|0
1641310880000|2022-01-04 15:41:20|12846.55|12846.55|12847.17|12847.17|12847.17|12847.17|12845.92|12845.92|0
1641310900000|2022-01-04 15:41:40|12846.9|12846.9|12846.9|12846.9|12846.9|12846.9|12846.9|12846.9|0
1641310910000|2022-01-04 15:41:50|12847.01|12847.01|12847.01|12847.01|12847.01|12847.01|12847.01|12847.01|0
1641310920000|2022-01-04 15:42:00|12847.44|12847.44|12847.68|12847.68|12847.68|12847.68|12847.44|12847.44|0
1641310930000|2022-01-04 15:42:10|12848.12|12848.12|12848.12|12848.12|12848.12|12848.12|12848.12|12848.12|0
1641310940000|2022-01-04 15:42:20|12848.22|12848.22|12848.12|12848.12|12848.22|12848.22|12848.12|12848.12|0
1641310950000|2022-01-04 15:42:30|12848.75|12848.75|12849.52|12849.52|12849.52|12849.52|12848.75|12848.75|0
1641310960000|2022-01-04 15:42:40|12849.67|12849.67|12851.25|12851.25|12851.25|12851.25|12849.67|12849.67|0
1641310970000|2022-01-04 15:42:50|12851.69|12851.69|12851.87|12851.87|12851.87|12851.87|12851.46|12851.46|0
1641310980000|2022-01-04 15:43:00|12852.23|12852.23|12852.23|12852.23|12852.23|12852.23|12852.23|12852.23|0
1641310990000|2022-01-04 15:43:10|12851.44|12851.44|12851.65|12851.65|12851.65|12851.65|12851.44|12851.44|0
1641311000000|2022-01-04 15:43:20|12851.78|12851.78|12851.78|12851.78|12851.78|12851.78|12851.78|12851.78|0
1641311010000|2022-01-04 15:43:30|12851.7|12851.7|12850.94|12850.94|12851.7|12851.7|12850.94|12850.94|0
1641311020000|2022-01-04 15:43:40|12851.25|12851.25|12851.25|12851.25|12851.25|12851.25|12851.25|12851.25|0
1641311030000|2022-01-04 15:43:50|12851.31|12851.31|12850.99|12850.99|12851.73|12851.73|12850.99|12850.99|0
1641311040000|2022-01-04 15:44:00|12850.63|12850.63|12849.07|12849.07|12850.63|12850.63|12849.07|12849.07|0
1641311050000|2022-01-04 15:44:10|12848.87|12848.87|12848.73|12848.73|12848.87|12848.87|12848.73|12848.73|0
1641311060000|2022-01-04 15:44:20|12848.59|12848.59|12847.1|12847.1|12848.59|12848.59|12847.1|12847.1|0
1641311070000|2022-01-04 15:44:30|12846.92|12846.92|12843.7|12843.7|12846.92|12846.92|12843.7|12843.7|0
1641311080000|2022-01-04 15:44:40|12843.46|12843.46|12843.46|12843.46|12843.46|12843.46|12843.46|12843.46|0
1641311090000|2022-01-04 15:44:50|12843.95|12843.95|12843.95|12843.95|12843.95|12843.95|12843.95|12843.95|0
1641311100000|2022-01-04 15:45:00|12844.32|12844.32|12842.66|12842.66|12844.32|12844.32|12842.58|12842.58|0
1641311110000|2022-01-04 15:45:10|12842.5|12842.5|12842.53|12842.53|12842.53|12842.53|12842.4|12842.4|0
1641311120000|2022-01-04 15:45:20|12842.09|12842.09|12842.09|12842.09|12842.09|12842.09|12842.09|12842.09|0
1641311130000|2022-01-04 15:45:30|12841.65|12841.65|12840.86|12840.86|12841.65|12841.65|12840.86|12840.86|0
1641311150000|2022-01-04 15:45:50|12840.77|12840.77|12841.12|12841.12|12841.12|12841.12|12840.02|12840.02|0
1641311160000|2022-01-04 15:46:00|12841.15|12841.15|12840.83|12840.83|12841.15|12841.15|12840.47|12840.47|0
1641311170000|2022-01-04 15:46:10|12840.39|12840.39|12840.5|12840.5|12840.5|12840.5|12840.39|12840.39|0
1641311180000|2022-01-04 15:46:20|12840.06|12840.06|12839.43|12839.43|12840.06|12840.06|12838.97|12838.97|0
1641311190000|2022-01-04 15:46:30|12839.61|12839.61|12840.2|12840.2|12840.2|12840.2|12839.61|12839.61|0
1641311200000|2022-01-04 15:46:40|12840.34|12840.34|12840.34|12840.34|12840.34|12840.34|12840.34|12840.34|0
1641311210000|2022-01-04 15:46:50|12840.25|12840.25|12840.25|12840.25|12840.25|12840.25|12840.25|12840.25|0
1641311220000|2022-01-04 15:47:00|12840.69|12840.69|12840.97|12840.97|12841.28|12841.28|12840.46|12840.46|0
1641311230000|2022-01-04 15:47:10|12841.15|12841.15|12841.4|12841.4|12841.61|12841.61|12841.15|12841.15|0
1641311240000|2022-01-04 15:47:20|12841.62|12841.62|12842.06|12842.06|12842.06|12842.06|12841.62|12841.62|0
1641311250000|2022-01-04 15:47:30|12842.17|12842.17|12842.3|12842.3|12842.3|12842.3|12842.17|12842.17|0
1641311260000|2022-01-04 15:47:40|12842.39|12842.39|12842.87|12842.87|12842.87|12842.87|12842.39|12842.39|0
1641311270000|2022-01-04 15:47:50|12843.66|12843.66|12843.81|12843.81|12843.81|12843.81|12843.66|12843.66|0
1641311280000|2022-01-04 15:48:00|12843.34|12843.34|12843.34|12843.34|12843.34|12843.34|12843.34|12843.34|0
1641311290000|2022-01-04 15:48:10|12843.65|12843.65|12845.39|12845.39|12845.39|12845.39|12843.65|12843.65|0
1641311300000|2022-01-04 15:48:20|12845.69|12845.69|12846.33|12846.33|12846.33|12846.33|12845.69|12845.69|0
1641311310000|2022-01-04 15:48:30|12846.63|12846.63|12846.63|12846.63|12846.63|12846.63|12846.63|12846.63|0
1641311320000|2022-01-04 15:48:40|12846.74|12846.74|12847.33|12847.33|12847.62|12847.62|12846.74|12846.74|0
1641311330000|2022-01-04 15:48:50|12847.43|12847.43|12847.51|12847.51|12847.51|12847.51|12847.43|12847.43|0
1641311340000|2022-01-04 15:49:00|12847.75|12847.75|12852.59|12852.59|12852.59|12852.59|12847.75|12847.75|0
1641311350000|2022-01-04 15:49:10|12852.92|12852.92|12853.01|12853.01|12853.01|12853.01|12852.92|12852.92|0
1641311360000|2022-01-04 15:49:20|12853.95|12853.95|12853.76|12853.76|12853.95|12853.95|12853.76|12853.76|0
1641311370000|2022-01-04 15:49:30|12853.45|12853.45|12853.02|12853.02|12853.45|12853.45|12852.82|12852.82|0
1641311390000|2022-01-04 15:49:50|12853.81|12853.81|12854.44|12854.44|12854.44|12854.44|12853.81|12853.81|0
1641311400000|2022-01-04 15:50:00|12854.54|12854.54|12853.03|12853.03|12854.54|12854.54|12853.03|12853.03|0
1641311410000|2022-01-04 15:50:10|12853.53|12853.53|12852.32|12852.32|12853.53|12853.53|12852.23|12852.23|0
1641311420000|2022-01-04 15:50:20|12852.1|12852.1|12852.21|12852.21|12852.21|12852.21|12851.69|12851.69|0
1641311430000|2022-01-04 15:50:30|12852.32|12852.32|12852.63|12852.63|12852.63|12852.63|12852.32|12852.32|0
1641311440000|2022-01-04 15:50:40|12853.06|12853.06|12853.06|12853.06|12853.06|12853.06|12853.06|12853.06|0
1641311450000|2022-01-04 15:50:50|12853.55|12853.55|12853.55|12853.55|12853.55|12853.55|12853.55|12853.55|0
1641311460000|2022-01-04 15:51:00|12853.23|12853.23|12853.01|12853.01|12853.33|12853.33|12853.01|12853.01|0
1641311490000|2022-01-04 15:51:30|12853.06|12853.06|12852.98|12852.98|12853.06|12853.06|12852.98|12852.98|0
1641311500000|2022-01-04 15:51:40|12853.41|12853.41|12854.86|12854.86|12854.86|12854.86|12853.18|12853.18|0
1641311510000|2022-01-04 15:51:50|12855.1|12855.1|12855.1|12855.1|12855.1|12855.1|12855.1|12855.1|0
1641311520000|2022-01-04 15:52:00|12854.78|12854.78|12854.4|12854.4|12854.78|12854.78|12854.4|12854.4|0
1641311530000|2022-01-04 15:52:10|12854.61|12854.61|12853.45|12853.45|12854.61|12854.61|12853.45|12853.45|0
1641311540000|2022-01-04 15:52:20|12852.79|12852.79|12851.59|12851.59|12852.79|12852.79|12851.59|12851.59|0
1641311550000|2022-01-04 15:52:30|12851.36|12851.36|12851.56|12851.56|12851.56|12851.56|12851.36|12851.36|0
1641311560000|2022-01-04 15:52:40|12851.77|12851.77|12852.07|12852.07|12852.07|12852.07|12851.36|12851.36|0
1641311570000|2022-01-04 15:52:50|12851.91|12851.91|12852.14|12852.14|12852.14|12852.14|12851.91|12851.91|0
1641311590000|2022-01-04 15:53:10|12851.99|12851.99|12851.13|12851.13|12851.99|12851.99|12851.13|12851.13|0
1641311610000|2022-01-04 15:53:30|12850.34|12850.34|12849.08|12849.08|12850.34|12850.34|12848.83|12848.83|0
1641311620000|2022-01-04 15:53:40|12848.52|12848.52|12849.02|12849.02|12849.02|12849.02|12848.52|12848.52|0
1641311630000|2022-01-04 15:53:50|12848.93|12848.93|12848.58|12848.58|12848.93|12848.93|12848.58|12848.58|0
1641311640000|2022-01-04 15:54:00|12847.91|12847.91|12847.91|12847.91|12847.91|12847.91|12847.91|12847.91|0
1641311650000|2022-01-04 15:54:10|12847.47|12847.47|12846.82|12846.82|12847.47|12847.47|12846.82|12846.82|0
1641311660000|2022-01-04 15:54:20|12846.36|12846.36|12846.27|12846.27|12846.36|12846.36|12845.81|12845.81|0
1641311670000|2022-01-04 15:54:30|12846.73|12846.73|12846.73|12846.73|12846.73|12846.73|12846.73|12846.73|0
1641311680000|2022-01-04 15:54:40|12846.97|12846.97|12847.16|12847.16|12847.16|12847.16|12846.97|12846.97|0
1641311700000|2022-01-04 15:55:00|12847.35|12847.35|12848.14|12848.14|12848.14|12848.14|12847.35|12847.35|0
1641311710000|2022-01-04 15:55:10|12848|12848|12848|12848|12848|12848|12848|12848|0
1641311720000|2022-01-04 15:55:20|12847.82|12847.82|12847.82|12847.82|12847.82|12847.82|12847.82|12847.82|0
1641311730000|2022-01-04 15:55:30|12847.98|12847.98|12847.91|12847.91|12848.42|12848.42|12847.91|12847.91|0
1641311740000|2022-01-04 15:55:40|12847.72|12847.72|12845.59|12845.59|12847.72|12847.72|12844.94|12844.94|0
1641311750000|2022-01-04 15:55:50|12845.13|12845.13|12844.01|12844.01|12845.13|12845.13|12844.01|12844.01|0
1641311760000|2022-01-04 15:56:00|12843.86|12843.86|12842.62|12842.62|12843.86|12843.86|12842.62|12842.62|0
1641311770000|2022-01-04 15:56:10|12842.52|12842.52|12839.85|12839.85|12842.52|12842.52|12839.85|12839.85|0
1641311780000|2022-01-04 15:56:20|12839.44|12839.44|12838.57|12838.57|12839.44|12839.44|12838.57|12838.57|0
1641311790000|2022-01-04 15:56:30|12838.36|12838.36|12836.37|12836.37|12838.36|12838.36|12836.37|12836.37|0
1641311800000|2022-01-04 15:56:40|12836.07|12836.07|12835.99|12835.99|12836.07|12836.07|12835.99|12835.99|0
1641311810000|2022-01-04 15:56:50|12836.78|12836.78|12836.65|12836.65|12836.78|12836.78|12836.65|12836.65|0
1641311820000|2022-01-04 15:57:00|12835.86|12835.86|12835.86|12835.86|12835.86|12835.86|12835.86|12835.86|0
1641311840000|2022-01-04 15:57:20|12835.5|12835.5|12835.27|12835.27|12835.5|12835.5|12835.27|12835.27|0
1641311850000|2022-01-04 15:57:30|12834.79|12834.79|12834.66|12834.66|12835.1|12835.1|12834.66|12834.66|0
1641311860000|2022-01-04 15:57:40|12834.43|12834.43|12834.43|12834.43|12834.43|12834.43|12834.43|12834.43|0
1641311870000|2022-01-04 15:57:50|12834.28|12834.28|12834.49|12834.49|12834.63|12834.63|12833.84|12833.84|0
1641311880000|2022-01-04 15:58:00|12834.7|12834.7|12834.89|12834.89|12834.89|12834.89|12834.7|12834.7|0
1641311890000|2022-01-04 15:58:10|12834.97|12834.97|12834.55|12834.55|12835.34|12835.34|12834.55|12834.55|0
1641311900000|2022-01-04 15:58:20|12834.11|12834.11|12835.34|12835.34|12835.34|12835.34|12834.05|12834.05|0
1641311910000|2022-01-04 15:58:30|12835.64|12835.64|12835.89|12835.89|12835.89|12835.89|12835.64|12835.64|0
1641311920000|2022-01-04 15:58:40|12836.52|12836.52|12836.62|12836.62|12836.62|12836.62|12836.52|12836.52|0
1641311930000|2022-01-04 15:58:50|12836.18|12836.18|12835.41|12835.41|12836.32|12836.32|12835.41|12835.41|0
1641311940000|2022-01-04 15:59:00|12835|12835|12832.66|12832.66|12835|12835|12831.96|12831.96|0
1641311950000|2022-01-04 15:59:10|12832.52|12832.52|12831.49|12831.49|12832.52|12832.52|12831.49|12831.49|0
1641311960000|2022-01-04 15:59:20|12831.38|12831.38|12832.77|12832.77|12832.77|12832.77|12831.38|12831.38|0
1641311970000|2022-01-04 15:59:30|12833.21|12833.21|12833.52|12833.52|12833.52|12833.52|12832.97|12832.97|0
1641311980000|2022-01-04 15:59:40|12833.65|12833.65|12834.48|12834.48|12834.48|12834.48|12833.65|12833.65|0
1641311990000|2022-01-04 15:59:50|12835.1|12835.1|12835.1|12835.1|12835.1|12835.1|12835.1|12835.1|0
1641312000000|2022-01-04 16:00:00|12834.9|12834.9|12833.64|12833.64|12835.36|12835.36|12833.64|12833.64|0
1641312010000|2022-01-04 16:00:10|12833.2|12833.2|12829.95|12829.95|12833.2|12833.2|12829.86|12829.86|0
1641312020000|2022-01-04 16:00:20|12829.47|12829.47|12829.37|12829.37|12829.47|12829.47|12829.37|12829.37|0
1641312030000|2022-01-04 16:00:30|12828.91|12828.91|12829.24|12829.24|12829.7|12829.7|12828.91|12828.91|0
1641312040000|2022-01-04 16:00:40|12829.7|12829.7|12829.26|12829.26|12829.7|12829.7|12829.26|12829.26|0
1641312050000|2022-01-04 16:00:50|12829.47|12829.47|12829.79|12829.79|12829.79|12829.79|12829.47|12829.47|0
1641312070000|2022-01-04 16:01:10|12829.43|12829.43|12828.99|12828.99|12829.43|12829.43|12828.99|12828.99|0
1641312080000|2022-01-04 16:01:20|12828.88|12828.88|12828.73|12828.73|12828.92|12828.92|12828.68|12828.68|0
1641312090000|2022-01-04 16:01:30|12828.28|12828.28|12828.09|12828.09|12828.28|12828.28|12828.09|12828.09|0
1641312110000|2022-01-04 16:01:50|12827.96|12827.96|12830.21|12830.21|12830.21|12830.21|12827.96|12827.96|0
1641312120000|2022-01-04 16:02:00|12829.42|12829.42|12831.77|12831.77|12831.77|12831.77|12829.42|12829.42|0
1641312130000|2022-01-04 16:02:10|12832.14|12832.14|12832.14|12832.14|12832.14|12832.14|12832.14|12832.14|0
1641312140000|2022-01-04 16:02:20|12831.96|12831.96|12831.64|12831.64|12831.96|12831.96|12831.64|12831.64|0
1641312150000|2022-01-04 16:02:30|12831.21|12831.21|12831.03|12831.03|12831.21|12831.21|12831.03|12831.03|0
1641312160000|2022-01-04 16:02:40|12830.24|12830.24|12830.24|12830.24|12830.24|12830.24|12830.24|12830.24|0
1641312170000|2022-01-04 16:02:50|12829.81|12829.81|12829.67|12829.67|12829.81|12829.81|12829.67|12829.67|0
1641312180000|2022-01-04 16:03:00|12829.21|12829.21|12828.74|12828.74|12829.21|12829.21|12828.74|12828.74|0
1641312190000|2022-01-04 16:03:10|12828.07|12828.07|12827.33|12827.33|12828.07|12828.07|12824.32|12824.32|0
1641312200000|2022-01-04 16:03:20|12827.55|12827.55|12827.55|12827.55|12827.55|12827.55|12827.55|12827.55|0
1641312210000|2022-01-04 16:03:30|12827.27|12827.27|12827.3|12827.3|12827.41|12827.41|12827.27|12827.27|0
1641312220000|2022-01-04 16:03:40|12827.1|12827.1|12827.33|12827.33|12827.33|12827.33|12826.89|12826.89|0
1641312240000|2022-01-04 16:04:00|12827.12|12827.12|12825.97|12825.97|12827.35|12827.35|12825.97|12825.97|0
1641312250000|2022-01-04 16:04:10|12825.82|12825.82|12825.27|12825.27|12825.82|12825.82|12825.27|12825.27|0
1641312260000|2022-01-04 16:04:20|12825.17|12825.17|12825.06|12825.06|12825.17|12825.17|12825.06|12825.06|0
1641312280000|2022-01-04 16:04:40|12825.14|12825.14|12824.84|12824.84|12825.35|12825.35|12824.84|12824.84|0
1641312290000|2022-01-04 16:04:50|12825.03|12825.03|12824.75|12824.75|12825.03|12825.03|12824.75|12824.75|0
1641312300000|2022-01-04 16:05:00|12824.94|12824.94|12824.92|12824.92|12825.31|12825.31|12824.92|12824.92|0
1641312310000|2022-01-04 16:05:10|12825.71|12825.71|12826.6|12826.6|12826.6|12826.6|12825.71|12825.71|0
1641312320000|2022-01-04 16:05:20|12826.92|12826.92|12826.92|12826.92|12826.92|12826.92|12826.92|12826.92|0
1641312340000|2022-01-04 16:05:40|12827.42|12827.42|12828.84|12828.84|12828.84|12828.84|12827.42|12827.42|0
1641312350000|2022-01-04 16:05:50|12829.31|12829.31|12828.75|12828.75|12829.54|12829.54|12828.75|12828.75|0
1641312360000|2022-01-04 16:06:00|12828.57|12828.57|12828.57|12828.57|12828.57|12828.57|12828.57|12828.57|0
1641312370000|2022-01-04 16:06:10|12828.75|12828.75|12830.44|12830.44|12830.44|12830.44|12828.75|12828.75|0
1641312400000|2022-01-04 16:06:40|12830.76|12830.76|12832.61|12832.61|12832.61|12832.61|12830.76|12830.76|0
1641312410000|2022-01-04 16:06:50|12833.4|12833.4|12833.4|12833.4|12833.4|12833.4|12833.4|12833.4|0
1641312420000|2022-01-04 16:07:00|12832.61|12832.61|12834.1|12834.1|12834.43|12834.43|12832.61|12832.61|0
1641312430000|2022-01-04 16:07:10|12834.42|12834.42|12834.62|12834.62|12834.62|12834.62|12834.42|12834.42|0
1641312440000|2022-01-04 16:07:20|12835.41|12835.41|12835.87|12835.87|12835.87|12835.87|12835.41|12835.41|0
1641312450000|2022-01-04 16:07:30|12836.31|12836.31|12836.42|12836.42|12836.42|12836.42|12836.31|12836.31|0
1641312460000|2022-01-04 16:07:40|12836.11|12836.11|12835.32|12835.32|12836.11|12836.11|12835.32|12835.32|0
1641312470000|2022-01-04 16:07:50|12835.47|12835.47|12835.47|12835.47|12835.47|12835.47|12835.47|12835.47|0
1641312480000|2022-01-04 16:08:00|12835.57|12835.57|12835.57|12835.57|12835.57|12835.57|12835.57|12835.57|0
1641312500000|2022-01-04 16:08:20|12835.88|12835.88|12835.88|12835.88|12835.88|12835.88|12835.88|12835.88|0
1641312510000|2022-01-04 16:08:30|12835.42|12835.42|12835.41|12835.41|12835.84|12835.84|12835.41|12835.41|0
1641312520000|2022-01-04 16:08:40|12835.72|12835.72|12835.72|12835.72|12835.72|12835.72|12835.72|12835.72|0
1641312530000|2022-01-04 16:08:50|12836.09|12836.09|12836.09|12836.09|12836.09|12836.09|12836.09|12836.09|0
1641312540000|2022-01-04 16:09:00|12835.3|12835.3|12835.3|12835.3|12835.3|12835.3|12835.3|12835.3|0
1641312560000|2022-01-04 16:09:20|12834.87|12834.87|12835.27|12835.27|12835.36|12835.36|12834.87|12834.87|0
1641312570000|2022-01-04 16:09:30|12835.42|12835.42|12835.1|12835.1|12835.42|12835.42|12835.1|12835.1|0
1641312580000|2022-01-04 16:09:40|12834.9|12834.9|12833.87|12833.87|12834.9|12834.9|12833.6|12833.6|0
1641312590000|2022-01-04 16:09:50|12833.78|12833.78|12833.78|12833.78|12833.78|12833.78|12833.78|12833.78|0
1641312600000|2022-01-04 16:10:00|12833.6|12833.6|12832.87|12832.87|12833.6|12833.6|12832.87|12832.87|0
1641312610000|2022-01-04 16:10:10|12833.3|12833.3|12833.66|12833.66|12833.66|12833.66|12833.3|12833.3|0
1641312630000|2022-01-04 16:10:30|12834.09|12834.09|12834.88|12834.88|12834.88|12834.88|12834.09|12834.09|0
1641312640000|2022-01-04 16:10:40|12834.09|12834.09|12834.09|12834.09|12834.88|12834.88|12834.09|12834.09|0
1641312650000|2022-01-04 16:10:50|12834.52|12834.52|12834.33|12834.33|12834.52|12834.52|12834.33|12834.33|0
1641312660000|2022-01-04 16:11:00|12834.51|12834.51|12834.28|12834.28|12834.51|12834.51|12834.14|12834.14|0
1641312670000|2022-01-04 16:11:10|12833.78|12833.78|12833.68|12833.68|12833.78|12833.78|12833.68|12833.68|0
1641312680000|2022-01-04 16:11:20|12833.5|12833.5|12833.5|12833.5|12833.68|12833.68|12833.5|12833.5|0
1641312690000|2022-01-04 16:11:30|12833.31|12833.31|12834.39|12834.39|12834.58|12834.58|12833.31|12833.31|0
1641312700000|2022-01-04 16:11:40|12834.21|12834.21|12833.09|12833.09|12834.39|12834.39|12833.09|12833.09|0
1641312710000|2022-01-04 16:11:50|12833.28|12833.28|12833.09|12833.09|12833.28|12833.28|12833.09|12833.09|0
1641312720000|2022-01-04 16:12:00|12833.92|12833.92|12833.62|12833.62|12834.54|12834.54|12833.41|12833.41|0
1641312730000|2022-01-04 16:12:10|12834.06|12834.06|12834.12|12834.12|12834.5|12834.5|12833.98|12833.98|0
1641312740000|2022-01-04 16:12:20|12834.36|12834.36|12834.27|12834.27|12834.36|12834.36|12834.27|12834.27|0
1641312750000|2022-01-04 16:12:30|12834.42|12834.42|12835.26|12835.26|12835.26|12835.26|12834.42|12834.42|0
1641312770000|2022-01-04 16:12:50|12835.69|12835.69|12836.01|12836.01|12836.01|12836.01|12835.69|12835.69|0
1641312780000|2022-01-04 16:13:00|12836.75|12836.75|12835.96|12835.96|12836.75|12836.75|12835.96|12835.96|0
1641312790000|2022-01-04 16:13:10|12836.05|12836.05|12836.84|12836.84|12836.84|12836.84|12836.05|12836.05|0
1641312800000|2022-01-04 16:13:20|12836.92|12836.92|12836.48|12836.48|12836.92|12836.92|12836.48|12836.48|0
1641312820000|2022-01-04 16:13:40|12837.29|12837.29|12838.16|12838.16|12838.16|12838.16|12837.29|12837.29|0
1641312830000|2022-01-04 16:13:50|12838.47|12838.47|12838.47|12838.47|12838.47|12838.47|12838.47|12838.47|0
1641312840000|2022-01-04 16:14:00|12838.16|12838.16|12836.58|12836.58|12838.16|12838.16|12836.58|12836.58|0
1641312850000|2022-01-04 16:14:10|12836.14|12836.14|12836.14|12836.14|12836.14|12836.14|12836.14|12836.14|0
1641312860000|2022-01-04 16:14:20|12836.35|12836.35|12836.54|12836.54|12836.54|12836.54|12836.35|12836.35|0
1641312870000|2022-01-04 16:14:30|12836.43|12836.43|12836.43|12836.43|12836.43|12836.43|12836.43|12836.43|0
1641312880000|2022-01-04 16:14:40|12837.06|12837.06|12837.06|12837.06|12837.06|12837.06|12837.06|12837.06|0
1641312900000|2022-01-04 16:15:00|12836.91|12836.91|12836.53|12836.53|12836.91|12836.91|12836.42|12836.42|0
1641312910000|2022-01-04 16:15:10|12836.29|12836.29|12836.19|12836.19|12836.29|12836.29|12836.19|12836.19|0
1641312920000|2022-01-04 16:15:20|12835.73|12835.73|12834.98|12834.98|12835.73|12835.73|12834.76|12834.76|0
1641312930000|2022-01-04 16:15:30|12835.29|12835.29|12835.29|12835.29|12835.29|12835.29|12835.29|12835.29|0
1641312950000|2022-01-04 16:15:50|12835.19|12835.19|12833.37|12833.37|12835.19|12835.19|12833.37|12833.37|0
1641312960000|2022-01-04 16:16:00|12833.83|12833.83|12833.83|12833.83|12833.83|12833.83|12833.83|12833.83|0
1641312970000|2022-01-04 16:16:10|12834.01|12834.01|12834.56|12834.56|12834.91|12834.91|12834.01|12834.01|0
1641312980000|2022-01-04 16:16:20|12834.64|12834.64|12835|12835|12835|12835|12834.56|12834.56|0
1641312990000|2022-01-04 16:16:30|12834.49|12834.49|12833.49|12833.49|12834.49|12834.49|12833.49|12833.49|0
1641313000000|2022-01-04 16:16:40|12833.15|12833.15|12832.41|12832.41|12833.15|12833.15|12832.41|12832.41|0
1641313010000|2022-01-04 16:16:50|12832.77|12832.77|12832.77|12832.77|12832.77|12832.77|12832.77|12832.77|0
1641313020000|2022-01-04 16:17:00|12833.56|12833.56|12834.59|12834.59|12834.59|12834.59|12833.56|12833.56|0
1641313030000|2022-01-04 16:17:10|12834.81|12834.81|12835.4|12835.4|12835.4|12835.4|12834.81|12834.81|0
1641313040000|2022-01-04 16:17:20|12835.83|12835.83|12836.01|12836.01|12836.01|12836.01|12835.83|12835.83|0
1641313050000|2022-01-04 16:17:30|12836.45|12836.45|12836.45|12836.45|12836.45|12836.45|12836.45|12836.45|0
1641313060000|2022-01-04 16:17:40|12836.59|12836.59|12836.73|12836.73|12836.73|12836.73|12836.59|12836.59|0
1641313070000|2022-01-04 16:17:50|12837.16|12837.16|12837.94|12837.94|12838.28|12838.28|12837.16|12837.16|0
1641313080000|2022-01-04 16:18:00|12838.3|12838.3|12838.49|12838.49|12838.49|12838.49|12838.3|12838.3|0
1641313090000|2022-01-04 16:18:10|12839.37|12839.37|12839.74|12839.74|12839.74|12839.74|12839.37|12839.37|0
1641313100000|2022-01-04 16:18:20|12840.18|12840.18|12838.96|12838.96|12840.18|12840.18|12838.53|12838.53|0
1641313110000|2022-01-04 16:18:30|12839.18|12839.18|12839.75|12839.75|12839.89|12839.89|12839.18|12839.18|0
1641313130000|2022-01-04 16:18:50|12840.19|12840.19|12839.76|12839.76|12840.19|12840.19|12839.55|12839.55|0
1641313140000|2022-01-04 16:19:00|12840.2|12840.2|12839.39|12839.39|12840.2|12840.2|12839.39|12839.39|0
1641313160000|2022-01-04 16:19:20|12839.83|12839.83|12839.83|12839.83|12840.05|12840.05|12839.83|12839.83|0
1641313170000|2022-01-04 16:19:30|12839.65|12839.65|12839.65|12839.65|12839.65|12839.65|12839.65|12839.65|0
1641313180000|2022-01-04 16:19:40|12840.8|12840.8|12840.7|12840.7|12840.8|12840.8|12840.7|12840.7|0
1641313190000|2022-01-04 16:19:50|12841.58|12841.58|12841.9|12841.9|12841.9|12841.9|12841.44|12841.44|0
1641313200000|2022-01-04 16:20:00|12841.11|12841.11|12840.79|12840.79|12841.11|12841.11|12840.79|12840.79|0
1641313210000|2022-01-04 16:20:10|12839.91|12839.91|12839.84|12839.84|12840.63|12840.63|12839.41|12839.41|0
1641313220000|2022-01-04 16:20:20|12840.63|12840.63|12842.18|12842.18|12842.18|12842.18|12840.63|12840.63|0
1641313230000|2022-01-04 16:20:30|12842.62|12842.62|12843.24|12843.24|12843.24|12843.24|12842.62|12842.62|0
1641313240000|2022-01-04 16:20:40|12842.8|12842.8|12840.62|12840.62|12842.8|12842.8|12840.62|12840.62|0
1641313250000|2022-01-04 16:20:50|12839.83|12839.83|12840.98|12840.98|12841.6|12841.6|12839.83|12839.83|0
1641313260000|2022-01-04 16:21:00|12841.39|12841.39|12841.71|12841.71|12841.71|12841.71|12841.39|12841.39|0
1641313270000|2022-01-04 16:21:10|12842.15|12842.15|12841.75|12841.75|12842.15|12842.15|12841.39|12841.39|0
1641313280000|2022-01-04 16:21:20|12841.93|12841.93|12842.46|12842.46|12842.46|12842.46|12841.93|12841.93|0
1641313290000|2022-01-04 16:21:30|12842.9|12842.9|12843.49|12843.49|12843.49|12843.49|12842.9|12842.9|0
1641313300000|2022-01-04 16:21:40|12843.93|12843.93|12844|12844|12844|12844|12843.57|12843.57|0
1641313310000|2022-01-04 16:21:50|12844.19|12844.19|12843.11|12843.11|12844.19|12844.19|12842.75|12842.75|0
1641313320000|2022-01-04 16:22:00|12842.75|12842.75|12842.98|12842.98|12843.07|12843.07|12842.75|12842.75|0
1641313330000|2022-01-04 16:22:10|12843.16|12843.16|12842.88|12842.88|12843.67|12843.67|12842.88|12842.88|0
1641313340000|2022-01-04 16:22:20|12843.15|12843.15|12843.15|12843.15|12843.15|12843.15|12843.15|12843.15|0
1641313350000|2022-01-04 16:22:30|12843.59|12843.59|12841.64|12841.64|12843.59|12843.59|12841.64|12841.64|0
1641313360000|2022-01-04 16:22:40|12841.8|12841.8|12841.33|12841.33|12841.8|12841.8|12841.33|12841.33|0
1641313370000|2022-01-04 16:22:50|12841.77|12841.77|12842.21|12842.21|12842.65|12842.65|12841.77|12841.77|0
1641313380000|2022-01-04 16:23:00|12842.29|12842.29|12842.47|12842.47|12842.61|12842.61|12842.15|12842.15|0
1641313390000|2022-01-04 16:23:10|12842.03|12842.03|12840.75|12840.75|12842.38|12842.38|12840.75|12840.75|0
1641313400000|2022-01-04 16:23:20|12841.18|12841.18|12841.32|12841.32|12841.32|12841.32|12841.18|12841.18|0
1641313410000|2022-01-04 16:23:30|12840.95|12840.95|12840.86|12840.86|12841.09|12841.09|12840.86|12840.86|0
1641313420000|2022-01-04 16:23:40|12841.3|12841.3|12839.4|12839.4|12841.3|12841.3|12839.4|12839.4|0
1641313430000|2022-01-04 16:23:50|12839.7|12839.7|12839.7|12839.7|12839.7|12839.7|12839.7|12839.7|0
1641313440000|2022-01-04 16:24:00|12839.2|12839.2|12839.94|12839.94|12839.94|12839.94|12839.2|12839.2|0
1641313450000|2022-01-04 16:24:10|12839.73|12839.73|12839.8|12839.8|12839.8|12839.8|12839.04|12839.04|0
1641313460000|2022-01-04 16:24:20|12840.26|12840.26|12840.72|12840.72|12840.72|12840.72|12840.26|12840.26|0
1641313470000|2022-01-04 16:24:30|12841.6|12841.6|12841.96|12841.96|12841.96|12841.96|12841.6|12841.6|0
1641313480000|2022-01-04 16:24:40|12841.52|12841.52|12841.53|12841.53|12841.84|12841.84|12841.52|12841.52|0
1641313490000|2022-01-04 16:24:50|12841.84|12841.84|12842.12|12842.12|12842.12|12842.12|12841.68|12841.68|0
1641313500000|2022-01-04 16:25:00|12842.07|12842.07|12840.72|12840.72|12842.14|12842.14|12840.53|12840.53|0
1641313510000|2022-01-04 16:25:10|12840.36|12840.36|12840.28|12840.28|12840.71|12840.71|12840.01|12840.01|0
1641313520000|2022-01-04 16:25:20|12840.72|12840.72|12840.75|12840.75|12841.1|12841.1|12840.44|12840.44|0
1641313530000|2022-01-04 16:25:30|12840.72|12840.72|12840.9|12840.9|12840.91|12840.91|12840.28|12840.28|0
1641313540000|2022-01-04 16:25:40|12841.34|12841.34|12842.65|12842.65|12842.65|12842.65|12841.1|12841.1|0
1641313550000|2022-01-04 16:25:50|12842.21|12842.21|12840.91|12840.91|12842.21|12842.21|12840.91|12840.91|0
1641313560000|2022-01-04 16:26:00|12841.35|12841.35|12840.71|12840.71|12841.35|12841.35|12838.49|12838.49|0
1641313570000|2022-01-04 16:26:10|12840.85|12840.85|12840.16|12840.16|12840.85|12840.85|12840.16|12840.16|0
1641313580000|2022-01-04 16:26:20|12839.81|12839.81|12840.37|12840.37|12841.35|12841.35|12839.81|12839.81|0
1641313590000|2022-01-04 16:26:30|12841.25|12841.25|12840.4|12840.4|12841.25|12841.25|12839.58|12839.58|0
1641313600000|2022-01-04 16:26:40|12840.32|12840.32|12840.49|12840.49|12840.49|12840.49|12840.09|12840.09|0
1641313610000|2022-01-04 16:26:50|12840.3|12840.3|12840.63|12840.63|12841.53|12841.53|12840.3|12840.3|0
1641313620000|2022-01-04 16:27:00|12840.77|12840.77|12840.77|12840.77|12840.77|12840.77|12840.77|12840.77|0
1641313630000|2022-01-04 16:27:10|12840.66|12840.66|12839.55|12839.55|12840.66|12840.66|12839.55|12839.55|0
1641313640000|2022-01-04 16:27:20|12839.9|12839.9|12840.73|12840.73|12840.73|12840.73|12839.85|12839.85|0
1641313650000|2022-01-04 16:27:30|12840.42|12840.42|12839.97|12839.97|12840.55|12840.55|12839.97|12839.97|0
1641313660000|2022-01-04 16:27:40|12839.83|12839.83|12839.62|12839.62|12839.83|12839.83|12839.4|12839.4|0
1641313670000|2022-01-04 16:27:50|12839.47|12839.47|12838.95|12838.95|12839.66|12839.66|12838.51|12838.51|0
1641313680000|2022-01-04 16:28:00|12838.52|12838.52|12838.44|12838.44|12838.65|12838.65|12837.77|12837.77|0
1641313690000|2022-01-04 16:28:10|12837.65|12837.65|12836.17|12836.17|12837.65|12837.65|12836.17|12836.17|0
1641313700000|2022-01-04 16:28:20|12835.67|12835.67|12833.49|12833.49|12836.55|12836.55|12833.4|12833.4|0
1641313710000|2022-01-04 16:28:30|12833.8|12833.8|12834.32|12834.32|12834.32|12834.32|12833.53|12833.53|0
1641313720000|2022-01-04 16:28:40|12834|12834|12833.99|12833.99|12834.44|12834.44|12833.99|12833.99|0
1641313730000|2022-01-04 16:28:50|12834.87|12834.87|12833.1|12833.1|12834.87|12834.87|12832.48|12832.48|0
1641313740000|2022-01-04 16:29:00|12833.54|12833.54|12834.17|12834.17|12834.17|12834.17|12833.54|12833.54|0
1641313750000|2022-01-04 16:29:10|12833.66|12833.66|12833.22|12833.22|12833.66|12833.66|12833.01|12833.01|0
1641313760000|2022-01-04 16:29:20|12832.43|12832.43|12833.09|12833.09|12833.09|12833.09|12832.43|12832.43|0
1641313770000|2022-01-04 16:29:30|12832.48|12832.48|12833.21|12833.21|12833.45|12833.45|12831.69|12831.69|0
1641313780000|2022-01-04 16:29:40|12834|12834|12833.97|12833.97|12834.76|12834.76|12833.6|12833.6|0
1641313790000|2022-01-04 16:29:50|12834.47|12834.47|12835.3|12835.3|12837.09|12837.09|12833.73|12833.73|0
1641370500000|2022-01-05 08:15:00|12873.21|12873.21|12873.49|12873.49|12873.93|12873.93|12872.78|12872.78|0
1641370510000|2022-01-05 08:15:10|12873.92|12873.92|12872.34|12872.34|12873.92|12873.92|12872.34|12872.34|0
1641370520000|2022-01-05 08:15:20|12871.88|12871.88|12869.62|12869.62|12871.88|12871.88|12869.62|12869.62|0
1641370530000|2022-01-05 08:15:30|12869.16|12869.16|12867.67|12867.67|12869.16|12869.16|12867.67|12867.67|0
1641370540000|2022-01-05 08:15:40|12867.43|12867.43|12867|12867|12867.43|12867.43|12867|12867|0
1641370550000|2022-01-05 08:15:50|12866.7|12866.7|12865.68|12865.68|12866.7|12866.7|12865.37|12865.37|0
1641370560000|2022-01-05 08:16:00|12866.12|12866.12|12865.32|12865.32|12866.12|12866.12|12865.32|12865.32|0
1641370570000|2022-01-05 08:16:10|12864.53|12864.53|12864.53|12864.53|12864.53|12864.53|12864.09|12864.09|0
1641370580000|2022-01-05 08:16:20|12864.38|12864.38|12863.7|12863.7|12864.38|12864.38|12863.7|12863.7|0
1641370590000|2022-01-05 08:16:30|12863.8|12863.8|12864.47|12864.47|12864.47|12864.47|12863.12|12863.12|0
1641370610000|2022-01-05 08:16:50|12863.68|12863.68|12861.92|12861.92|12863.68|12863.68|12861.92|12861.92|0
1641370620000|2022-01-05 08:17:00|12861.13|12861.13|12859.07|12859.07|12861.13|12861.13|12859.07|12859.07|0
1641370630000|2022-01-05 08:17:10|12856.7|12856.7|12858.06|12858.06|12859.07|12859.07|12856.7|12856.7|0
1641370640000|2022-01-05 08:17:20|12857.76|12857.76|12857.53|12857.53|12857.76|12857.76|12857.53|12857.53|0
1641370650000|2022-01-05 08:17:30|12857.17|12857.17|12856.71|12856.71|12857.17|12857.17|12856.38|12856.38|0
1641370660000|2022-01-05 08:17:40|12856.03|12856.03|12854.01|12854.01|12856.03|12856.03|12854.01|12854.01|0
1641370670000|2022-01-05 08:17:50|12853.08|12853.08|12852.34|12852.34|12853.08|12853.08|12852.34|12852.34|0
1641370680000|2022-01-05 08:18:00|12852.16|12852.16|12850|12850|12852.95|12852.95|12850|12850|0
1641370690000|2022-01-05 08:18:10|12849.12|12849.12|12846.92|12846.92|12849.12|12849.12|12846.92|12846.92|0
1641370700000|2022-01-05 08:18:20|12846.38|12846.38|12845.5|12845.5|12846.38|12846.38|12845.5|12845.5|0
1641370710000|2022-01-05 08:18:30|12844.62|12844.62|12844.59|12844.59|12844.62|12844.62|12844.16|12844.16|0
1641370720000|2022-01-05 08:18:40|12843.71|12843.71|12842.59|12842.59|12843.71|12843.71|12842.59|12842.59|0
1641370730000|2022-01-05 08:18:50|12842.92|12842.92|12842.48|12842.48|12842.92|12842.92|12842.48|12842.48|0
1641370740000|2022-01-05 08:19:00|12841.69|12841.69|12841.29|12841.29|12841.8|12841.8|12841.29|12841.29|0
1641370750000|2022-01-05 08:19:10|12842.59|12842.59|12842.59|12842.59|12842.59|12842.59|12842.59|12842.59|0
1641370760000|2022-01-05 08:19:20|12843.03|12843.03|12848.03|12848.03|12848.03|12848.03|12843.03|12843.03|0
1641370770000|2022-01-05 08:19:30|12848.5|12848.5|12850.63|12850.63|12850.63|12850.63|12848.5|12848.5|0
1641370780000|2022-01-05 08:19:40|12850.01|12850.01|12850.01|12850.01|12850.01|12850.01|12850.01|12850.01|0
1641370790000|2022-01-05 08:19:50|12849.83|12849.83|12849.64|12849.64|12849.83|12849.83|12849.64|12849.64|0
1641370800000|2022-01-05 08:20:00|12849.34|12849.34|12847.76|12847.76|12849.34|12849.34|12847.76|12847.76|0
1641370830000|2022-01-05 08:20:30|12846.97|12846.97|12846.97|12846.97|12846.97|12846.97|12846.52|12846.52|0
1641370850000|2022-01-05 08:20:50|12847.76|12847.76|12847.76|12847.76|12847.76|12847.76|12847.76|12847.76|0
1641370860000|2022-01-05 08:21:00|12848.03|12848.03|12848.03|12848.03|12848.03|12848.03|12848.03|12848.03|0
1641370870000|2022-01-05 08:21:10|12847.15|12847.15|12847.15|12847.15|12847.15|12847.15|12847.15|12847.15|0
1641370900000|2022-01-05 08:21:40|12847.33|12847.33|12847.33|12847.33|12847.33|12847.33|12847.33|12847.33|0
1641370920000|2022-01-05 08:22:00|12847.78|12847.78|12847.78|12847.78|12847.78|12847.78|12847.78|12847.78|0
1641370930000|2022-01-05 08:22:10|12847.67|12847.67|12846.88|12846.88|12847.67|12847.67|12846.88|12846.88|0
1641370940000|2022-01-05 08:22:20|12846.77|12846.77|12846.77|12846.77|12846.77|12846.77|12846.77|12846.77|0
1641370960000|2022-01-05 08:22:40|12846.44|12846.44|12845.81|12845.81|12846.72|12846.72|12845.79|12845.79|0
1641370970000|2022-01-05 08:22:50|12845.72|12845.72|12845.54|12845.54|12845.72|12845.72|12845.54|12845.54|0
1641370980000|2022-01-05 08:23:00|12845.76|12845.76|12847.46|12847.46|12847.54|12847.54|12845.76|12845.76|0
1641370990000|2022-01-05 08:23:10|12847.35|12847.35|12846.99|12846.99|12847.35|12847.35|12846.99|12846.99|0
1641371000000|2022-01-05 08:23:20|12847.48|12847.48|12848.06|12848.06|12848.29|12848.29|12846.88|12846.88|0
1641371010000|2022-01-05 08:23:30|12848.3|12848.3|12851.88|12851.88|12851.88|12851.88|12848.3|12848.3|0
1641371030000|2022-01-05 08:23:50|12854.25|12854.25|12853.09|12853.09|12854.25|12854.25|12852.79|12852.79|0
1641371040000|2022-01-05 08:24:00|12852.38|12852.38|12852.38|12852.38|12852.38|12852.38|12851.46|12851.46|0
1641371050000|2022-01-05 08:24:10|12851.94|12851.94|12852.82|12852.82|12852.82|12852.82|12851.94|12851.94|0
1641371060000|2022-01-05 08:24:20|12852.96|12852.96|12852.72|12852.72|12852.96|12852.96|12852.72|12852.72|0
1641371070000|2022-01-05 08:24:30|12852.53|12852.53|12850.8|12850.8|12852.53|12852.53|12850.8|12850.8|0
1641371090000|2022-01-05 08:24:50|12851.12|12851.12|12852.09|12852.09|12852.09|12852.09|12851.12|12851.12|0
1641371100000|2022-01-05 08:25:00|12851.76|12851.76|12853.19|12853.19|12853.19|12853.19|12851.76|12851.76|0
1641371110000|2022-01-05 08:25:10|12853.28|12853.28|12853.28|12853.28|12853.28|12853.28|12853.28|12853.28|0
1641371140000|2022-01-05 08:25:40|12853.19|12853.19|12853.19|12853.19|12853.19|12853.19|12853.19|12853.19|0
1641371160000|2022-01-05 08:26:00|12852.97|12852.97|12853.4|12853.4|12853.4|12853.4|12852.97|12852.97|0
1641371170000|2022-01-05 08:26:10|12853.05|12853.05|12856.28|12856.28|12856.28|12856.28|12853.05|12853.05|0
1641371180000|2022-01-05 08:26:20|12855.95|12855.95|12855.95|12855.95|12855.95|12855.95|12855.95|12855.95|0
1641371190000|2022-01-05 08:26:30|12855.6|12855.6|12853.55|12853.55|12855.92|12855.92|12853.55|12853.55|0
1641371210000|2022-01-05 08:26:50|12852.76|12852.76|12852.76|12852.76|12852.76|12852.76|12852.76|12852.76|0
1641371230000|2022-01-05 08:27:10|12853.68|12853.68|12853.68|12853.68|12853.68|12853.68|12853.68|12853.68|0
1641371250000|2022-01-05 08:27:30|12854.06|12854.06|12852.72|12852.72|12854.06|12854.06|12852.72|12852.72|0
1641371260000|2022-01-05 08:27:40|12852.96|12852.96|12850.97|12850.97|12852.96|12852.96|12850.97|12850.97|0
1641371280000|2022-01-05 08:28:00|12849.24|12849.24|12849.24|12849.24|12849.24|12849.24|12849.24|12849.24|0
1641371310000|2022-01-05 08:28:30|12848.45|12848.45|12848.45|12848.45|12848.45|12848.45|12848.45|12848.45|0
1641371320000|2022-01-05 08:28:40|12847.79|12847.79|12847.79|12847.79|12847.79|12847.79|12847.79|12847.79|0
1641371330000|2022-01-05 08:28:50|12848.28|12848.28|12846.97|12846.97|12848.28|12848.28|12846.97|12846.97|0
1641371360000|2022-01-05 08:29:20|12847.43|12847.43|12847.43|12847.43|12847.43|12847.43|12847.43|12847.43|0
1641371370000|2022-01-05 08:29:30|12847.91|12847.91|12847.91|12847.91|12847.91|12847.91|12847.91|12847.91|0
1641371390000|2022-01-05 08:29:50|12848.4|12848.4|12848.66|12848.66|12848.66|12848.66|12847.61|12847.61|0
1641371400000|2022-01-05 08:30:00|12849.09|12849.09|12848.74|12848.74|12849.09|12849.09|12848.74|12848.74|0
1641371410000|2022-01-05 08:30:10|12848.3|12848.3|12848.3|12848.3|12848.3|12848.3|12848.3|12848.3|0
1641371420000|2022-01-05 08:30:20|12849.16|12849.16|12849.59|12849.59|12849.59|12849.59|12849.16|12849.16|0
1641371430000|2022-01-05 08:30:30|12850.27|12850.27|12851.34|12851.34|12851.57|12851.57|12850.27|12850.27|0
1641371440000|2022-01-05 08:30:40|12852.22|12852.22|12851.42|12851.42|12852.22|12852.22|12851.42|12851.42|0
1641371450000|2022-01-05 08:30:50|12851.91|12851.91|12851.61|12851.61|12851.91|12851.91|12851.12|12851.12|0
1641371460000|2022-01-05 08:31:00|12851.41|12851.41|12851.09|12851.09|12851.41|12851.41|12850.98|12850.98|0
1641371470000|2022-01-05 08:31:10|12851.18|12851.18|12853.39|12853.39|12853.39|12853.39|12851.18|12851.18|0
1641371480000|2022-01-05 08:31:20|12853.3|12853.3|12853.75|12853.75|12853.75|12853.75|12853.3|12853.3|0
1641371490000|2022-01-05 08:31:30|12853.4|12853.4|12850.14|12850.14|12853.4|12853.4|12850.14|12850.14|0
1641371500000|2022-01-05 08:31:40|12849.78|12849.78|12849.95|12849.95|12850.08|12850.08|12849.64|12849.64|0
1641371510000|2022-01-05 08:31:50|12849.76|12849.76|12849.39|12849.39|12849.76|12849.76|12849.39|12849.39|0
1641371520000|2022-01-05 08:32:00|12848.6|12848.6|12848.1|12848.1|12848.6|12848.6|12848.1|12848.1|0
1641371530000|2022-01-05 08:32:10|12847.17|12847.17|12847.17|12847.17|12847.17|12847.17|12847.17|12847.17|0
1641371540000|2022-01-05 08:32:20|12847.39|12847.39|12844.59|12844.59|12847.39|12847.39|12844.59|12844.59|0
1641371550000|2022-01-05 08:32:30|12844.48|12844.48|12844.48|12844.48|12844.48|12844.48|12844.38|12844.38|0
1641371560000|2022-01-05 08:32:40|12844.16|12844.16|12844.84|12844.84|12844.84|12844.84|12844.16|12844.16|0
1641371570000|2022-01-05 08:32:50|12844.05|12844.05|12844.05|12844.05|12844.05|12844.05|12844.05|12844.05|0
1641371580000|2022-01-05 08:33:00|12843.59|12843.59|12842.32|12842.32|12843.59|12843.59|12842.32|12842.32|0
1641371590000|2022-01-05 08:33:10|12842.64|12842.64|12841.87|12841.87|12842.64|12842.64|12841.87|12841.87|0
1641371600000|2022-01-05 08:33:20|12841.56|12841.56|12839.96|12839.96|12842.19|12842.19|12839.96|12839.96|0
1641371630000|2022-01-05 08:33:50|12839.17|12839.17|12838.49|12838.49|12839.17|12839.17|12838.49|12838.49|0
1641371640000|2022-01-05 08:34:00|12839.35|12839.35|12839.35|12839.35|12839.35|12839.35|12839.35|12839.35|0
1641371660000|2022-01-05 08:34:20|12839.54|12839.54|12839.54|12839.54|12839.54|12839.54|12839.54|12839.54|0
1641371680000|2022-01-05 08:34:40|12839.24|12839.24|12837.58|12837.58|12839.24|12839.24|12837.58|12837.58|0
1641371690000|2022-01-05 08:34:50|12837.23|12837.23|12835.51|12835.51|12837.23|12837.23|12835.51|12835.51|0
1641371700000|2022-01-05 08:35:00|12835.14|12835.14|12835.14|12835.14|12835.14|12835.14|12835.14|12835.14|0
1641371710000|2022-01-05 08:35:10|12835.61|12835.61|12832.24|12832.24|12835.61|12835.61|12832.24|12832.24|0
1641371720000|2022-01-05 08:35:20|12832.38|12832.38|12832.38|12832.38|12832.38|12832.38|12832.38|12832.38|0
1641371730000|2022-01-05 08:35:30|12833.17|12833.17|12836.26|12836.26|12836.26|12836.26|12833.17|12833.17|0
1641371740000|2022-01-05 08:35:40|12837.05|12837.05|12837.54|12837.54|12837.54|12837.54|12837.05|12837.05|0
1641371750000|2022-01-05 08:35:50|12836.68|12836.68|12836.68|12836.68|12836.68|12836.68|12836.68|12836.68|0
1641371760000|2022-01-05 08:36:00|12836.36|12836.36|12836.36|12836.36|12836.36|12836.36|12836.36|12836.36|0
1641371770000|2022-01-05 08:36:10|12836.18|12836.18|12837.15|12837.15|12837.81|12837.81|12836.18|12836.18|0
1641371780000|2022-01-05 08:36:20|12836.7|12836.7|12835.31|12835.31|12836.7|12836.7|12835.12|12835.12|0
1641371790000|2022-01-05 08:36:30|12834.24|12834.24|12834.24|12834.24|12834.24|12834.24|12834.24|12834.24|0
1641371800000|2022-01-05 08:36:40|12833.8|12833.8|12833.8|12833.8|12833.8|12833.8|12833.8|12833.8|0
1641371810000|2022-01-05 08:36:50|12833.01|12833.01|12831.69|12831.69|12833.01|12833.01|12831.69|12831.69|0
1641371820000|2022-01-05 08:37:00|12832.56|12832.56|12832.56|12832.56|12832.56|12832.56|12832.56|12832.56|0
1641371830000|2022-01-05 08:37:10|12832.07|12832.07|12833.99|12833.99|12833.99|12833.99|12832.07|12832.07|0
1641371840000|2022-01-05 08:37:20|12833.64|12833.64|12833.64|12833.64|12833.64|12833.64|12833.64|12833.64|0
1641371850000|2022-01-05 08:37:30|12831.62|12831.62|12832.63|12832.63|12832.63|12832.63|12831.62|12831.62|0
1641371860000|2022-01-05 08:37:40|12832.86|12832.86|12834.03|12834.03|12834.46|12834.46|12832.4|12832.4|0
1641371870000|2022-01-05 08:37:50|12833.89|12833.89|12833.89|12833.89|12833.89|12833.89|12833.89|12833.89|0
1641371880000|2022-01-05 08:38:00|12834.26|12834.26|12834.12|12834.12|12834.26|12834.26|12834.12|12834.12|0
1641371890000|2022-01-05 08:38:10|12834.26|12834.26|12835.63|12835.63|12835.63|12835.63|12834.12|12834.12|0
1641371900000|2022-01-05 08:38:20|12835.78|12835.78|12836.24|12836.24|12836.24|12836.24|12835.78|12835.78|0
1641371910000|2022-01-05 08:38:30|12836.15|12836.15|12836.5|12836.5|12836.5|12836.5|12836.15|12836.15|0
1641371920000|2022-01-05 08:38:40|12836.37|12836.37|12836.54|12836.54|12836.54|12836.54|12836.23|12836.23|0
1641371930000|2022-01-05 08:38:50|12836.41|12836.41|12836.27|12836.27|12836.41|12836.41|12836.27|12836.27|0
1641371940000|2022-01-05 08:39:00|12838.03|12838.03|12837.31|12837.31|12838.03|12838.03|12837.31|12837.31|0
1641371950000|2022-01-05 08:39:10|12837.23|12837.23|12837.71|12837.71|12837.71|12837.71|12837.23|12837.23|0
1641371960000|2022-01-05 08:39:20|12837.62|12837.62|12838.17|12838.17|12838.17|12838.17|12837.22|12837.22|0
1641371970000|2022-01-05 08:39:30|12838.33|12838.33|12839.86|12839.86|12839.86|12839.86|12838.33|12838.33|0
1641371990000|2022-01-05 08:39:50|12840.65|12840.65|12841.44|12841.44|12841.44|12841.44|12840.65|12840.65|0
1641372000000|2022-01-05 08:40:00|12841.03|12841.03|12841.03|12841.03|12841.03|12841.03|12841.03|12841.03|0
1641372030000|2022-01-05 08:40:30|12841.35|12841.35|12841.6|12841.6|12841.6|12841.6|12841.35|12841.35|0
1641372050000|2022-01-05 08:40:50|12841.35|12841.35|12841.35|12841.35|12841.35|12841.35|12841.35|12841.35|0
1641372060000|2022-01-05 08:41:00|12841.75|12841.75|12840.6|12840.6|12841.75|12841.75|12839.99|12839.99|0
1641372080000|2022-01-05 08:41:20|12840.13|12840.13|12840.13|12840.13|12840.13|12840.13|12840.13|12840.13|0
1641372090000|2022-01-05 08:41:30|12839.86|12839.86|12839.72|12839.72|12839.86|12839.86|12839.72|12839.72|0
1641372100000|2022-01-05 08:41:40|12837.35|12837.35|12837.35|12837.35|12837.35|12837.35|12837.35|12837.35|0
1641372110000|2022-01-05 08:41:50|12837.79|12837.79|12837.79|12837.79|12837.79|12837.79|12837.79|12837.79|0
1641372130000|2022-01-05 08:42:10|12837.13|12837.13|12836.98|12836.98|12837.27|12837.27|12836.98|12836.98|0
1641372140000|2022-01-05 08:42:20|12837.35|12837.35|12837.35|12837.35|12837.35|12837.35|12837.35|12837.35|0
1641372150000|2022-01-05 08:42:30|12837.59|12837.59|12838.3|12838.3|12838.3|12838.3|12837.59|12837.59|0
1641372170000|2022-01-05 08:42:50|12838.95|12838.95|12838.95|12838.95|12838.95|12838.95|12838.95|12838.95|0
1641372180000|2022-01-05 08:43:00|12839.66|12839.66|12838.84|12838.84|12839.66|12839.66|12838.84|12838.84|0
1641372190000|2022-01-05 08:43:10|12838.73|12838.73|12838.62|12838.62|12838.73|12838.73|12838.62|12838.62|0
1641372200000|2022-01-05 08:43:20|12838.84|12838.84|12838.73|12838.73|12838.95|12838.95|12838.73|12838.73|0
1641372230000|2022-01-05 08:43:50|12838.58|12838.58|12840.18|12840.18|12840.18|12840.18|12838.58|12838.58|0
1641372240000|2022-01-05 08:44:00|12840.51|12840.51|12840.51|12840.51|12840.51|12840.51|12840.51|12840.51|0
1641372280000|2022-01-05 08:44:40|12840.69|12840.69|12840.69|12840.69|12840.69|12840.69|12840.69|12840.69|0
1641372290000|2022-01-05 08:44:50|12839.9|12839.9|12840.58|12840.58|12840.58|12840.58|12839.9|12839.9|0
1641372300000|2022-01-05 08:45:00|12840.44|12840.44|12840.44|12840.44|12840.44|12840.44|12840.44|12840.44|0
1641372310000|2022-01-05 08:45:10|12839.96|12839.96|12838.38|12838.38|12840.1|12840.1|12838.23|12838.23|0
1641372320000|2022-01-05 08:45:20|12838.68|12838.68|12838.68|12838.68|12838.68|12838.68|12838.68|12838.68|0
1641372340000|2022-01-05 08:45:40|12838.9|12838.9|12838.9|12838.9|12838.9|12838.9|12838.9|12838.9|0
1641372350000|2022-01-05 08:45:50|12839.22|12839.22|12839.22|12839.22|12839.22|12839.22|12839.22|12839.22|0
1641372370000|2022-01-05 08:46:10|12839.14|12839.14|12839.14|12839.14|12839.14|12839.14|12839.14|12839.14|0
1641372380000|2022-01-05 08:46:20|12839.63|12839.63|12839.63|12839.63|12839.63|12839.63|12839.63|12839.63|0
1641372390000|2022-01-05 08:46:30|12840.49|12840.49|12838.16|12838.16|12840.73|12840.73|12838.16|12838.16|0
1641372400000|2022-01-05 08:46:40|12838.32|12838.32|12835.09|12835.09|12838.32|12838.32|12835.09|12835.09|0
1641372410000|2022-01-05 08:46:50|12834.73|12834.73|12834.09|12834.09|12834.73|12834.73|12833.94|12833.94|0
1641372420000|2022-01-05 08:47:00|12834.55|12834.55|12834.55|12834.55|12834.55|12834.55|12834.55|12834.55|0
1641372430000|2022-01-05 08:47:10|12835.34|12835.34|12835.34|12835.34|12835.34|12835.34|12835.34|12835.34|0
1641372440000|2022-01-05 08:47:20|12835.21|12835.21|12835.21|12835.21|12835.21|12835.21|12835.21|12835.21|0
1641372450000|2022-01-05 08:47:30|12834.75|12834.75|12834.96|12834.96|12834.96|12834.96|12834.75|12834.75|0
1641372460000|2022-01-05 08:47:40|12834.1|12834.1|12834.4|12834.4|12834.4|12834.4|12834.1|12834.1|0
1641372470000|2022-01-05 08:47:50|12834.83|12834.83|12834.83|12834.83|12834.83|12834.83|12834.83|12834.83|0
1641372480000|2022-01-05 08:48:00|12835.32|12835.32|12835.32|12835.32|12835.32|12835.32|12835.32|12835.32|0
1641372500000|2022-01-05 08:48:20|12834.53|12834.53|12833.2|12833.2|12834.53|12834.53|12833.2|12833.2|0
1641372510000|2022-01-05 08:48:30|12833.34|12833.34|12833.45|12833.45|12833.45|12833.45|12833.34|12833.34|0
1641372520000|2022-01-05 08:48:40|12833.81|12833.81|12834.69|12834.69|12834.69|12834.69|12833.81|12833.81|0
1641372530000|2022-01-05 08:48:50|12835.09|12835.09|12835.17|12835.17|12835.17|12835.17|12835.09|12835.09|0
1641372540000|2022-01-05 08:49:00|12835.78|12835.78|12835.5|12835.5|12835.86|12835.86|12835.5|12835.5|0
1641372550000|2022-01-05 08:49:10|12835.93|12835.93|12835.93|12835.93|12835.93|12835.93|12835.93|12835.93|0
1641372560000|2022-01-05 08:49:20|12835.79|12835.79|12835.32|12835.32|12835.79|12835.79|12835.32|12835.32|0
1641372570000|2022-01-05 08:49:30|12836.2|12836.2|12836.2|12836.2|12836.2|12836.2|12836.2|12836.2|0
1641372580000|2022-01-05 08:49:40|12836.34|12836.34|12836.34|12836.34|12836.34|12836.34|12836.34|12836.34|0
1641372600000|2022-01-05 08:50:00|12837.36|12837.36|12837.14|12837.14|12837.36|12837.36|12837.14|12837.14|0
1641372610000|2022-01-05 08:50:10|12837.46|12837.46|12837.52|12837.52|12837.52|12837.52|12837.28|12837.28|0
1641372620000|2022-01-05 08:50:20|12836.58|12836.58|12836.36|12836.36|12836.58|12836.58|12836.36|12836.36|0
1641372630000|2022-01-05 08:50:30|12836.25|12836.25|12835.43|12835.43|12836.25|12836.25|12835.27|12835.27|0
1641372640000|2022-01-05 08:50:40|12835.3|12835.3|12836.2|12836.2|12836.2|12836.2|12834.87|12834.87|0
1641372650000|2022-01-05 08:50:50|12835.84|12835.84|12835.84|12835.84|12835.84|12835.84|12835.84|12835.84|0
1641372660000|2022-01-05 08:51:00|12836.15|12836.15|12835.38|12835.38|12836.15|12836.15|12835.38|12835.38|0
1641372670000|2022-01-05 08:51:10|12836.1|12836.1|12836.1|12836.1|12836.1|12836.1|12836.1|12836.1|0
1641372680000|2022-01-05 08:51:20|12836.89|12836.89|12837.19|12837.19|12837.68|12837.68|12836.89|12836.89|0
1641372690000|2022-01-05 08:51:30|12837.11|12837.11|12836.79|12836.79|12837.11|12837.11|12836.79|12836.79|0
1641372700000|2022-01-05 08:51:40|12836.62|12836.62|12836.62|12836.62|12836.62|12836.62|12836.62|12836.62|0
1641372710000|2022-01-05 08:51:50|12837.25|12837.25|12837.25|12837.25|12837.25|12837.25|12837.25|12837.25|0
1641372720000|2022-01-05 08:52:00|12836.77|12836.77|12836.77|12836.77|12836.77|12836.77|12836.77|12836.77|0
1641372740000|2022-01-05 08:52:20|12836.36|12836.36|12836.36|12836.36|12836.36|12836.36|12836.36|12836.36|0
1641372750000|2022-01-05 08:52:30|12836.28|12836.28|12836.12|12836.12|12836.28|12836.28|12836.12|12836.12|0
1641372770000|2022-01-05 08:52:50|12836.52|12836.52|12836.52|12836.52|12836.52|12836.52|12836.52|12836.52|0
1641372780000|2022-01-05 08:53:00|12836.63|12836.63|12836.63|12836.63|12836.63|12836.63|12836.63|12836.63|0
1641372790000|2022-01-05 08:53:10|12836.99|12836.99|12835.52|12835.52|12837.1|12837.1|12835.52|12835.52|0
1641372800000|2022-01-05 08:53:20|12835.95|12835.95|12836.19|12836.19|12836.19|12836.19|12835.95|12835.95|0
1641372810000|2022-01-05 08:53:30|12835.4|12835.4|12835.4|12835.4|12835.4|12835.4|12835.4|12835.4|0
1641372820000|2022-01-05 08:53:40|12835.51|12835.51|12835.51|12835.51|12835.51|12835.51|12835.51|12835.51|0
1641372830000|2022-01-05 08:53:50|12836.3|12836.3|12836.45|12836.45|12836.45|12836.45|12836.3|12836.3|0
1641372850000|2022-01-05 08:54:10|12836.68|12836.68|12836.68|12836.68|12836.68|12836.68|12836.68|12836.68|0
1641372870000|2022-01-05 08:54:30|12836.23|12836.23|12836.23|12836.23|12836.23|12836.23|12836.23|12836.23|0
1641372880000|2022-01-05 08:54:40|12835.79|12835.79|12836.35|12836.35|12836.35|12836.35|12835.79|12835.79|0
1641372890000|2022-01-05 08:54:50|12836.25|12836.25|12836.4|12836.4|12836.4|12836.4|12836.25|12836.25|0
1641372900000|2022-01-05 08:55:00|12836.71|12836.71|12836.59|12836.59|12836.71|12836.71|12836.28|12836.28|0
1641372920000|2022-01-05 08:55:20|12837.08|12837.08|12836.32|12836.32|12837.08|12837.08|12836.32|12836.32|0
1641372930000|2022-01-05 08:55:30|12832.93|12832.93|12831.29|12831.29|12832.93|12832.93|12831.08|12831.08|0
1641372940000|2022-01-05 08:55:40|12831.05|12831.05|12826.8|12826.8|12831.05|12831.05|12826.8|12826.8|0
1641372950000|2022-01-05 08:55:50|12826.58|12826.58|12826.48|12826.48|12826.9|12826.9|12826.02|12826.02|0
1641372960000|2022-01-05 08:56:00|12826.04|12826.04|12826.48|12826.48|12826.48|12826.48|12826.04|12826.04|0
1641372970000|2022-01-05 08:56:10|12828.85|12828.85|12831.22|12831.22|12831.22|12831.22|12828.85|12828.85|0
1641372980000|2022-01-05 08:56:20|12831.53|12831.53|12831.53|12831.53|12831.53|12831.53|12831.53|12831.53|0
1641372990000|2022-01-05 08:56:30|12829.95|12829.95|12829.95|12829.95|12829.95|12829.95|12829.95|12829.95|0
1641373000000|2022-01-05 08:56:40|12828.37|12828.37|12829.95|12829.95|12829.95|12829.95|12828.37|12828.37|0
1641373020000|2022-01-05 08:57:00|12830.58|12830.58|12831.06|12831.06|12831.2|12831.2|12830.58|12830.58|0
1641373030000|2022-01-05 08:57:10|12831.37|12831.37|12831.37|12831.37|12831.37|12831.37|12831.37|12831.37|0
1641373040000|2022-01-05 08:57:20|12832.26|12832.26|12832.48|12832.48|12832.48|12832.48|12832.26|12832.26|0
1641373050000|2022-01-05 08:57:30|12832.26|12832.26|12832.26|12832.26|12832.26|12832.26|12832.26|12832.26|0
1641373070000|2022-01-05 08:57:50|12832.04|12832.04|12831.4|12831.4|12832.04|12832.04|12831.4|12831.4|0
1641373080000|2022-01-05 08:58:00|12831.63|12831.63|12831.19|12831.19|12831.63|12831.63|12831.19|12831.19|0
1641373090000|2022-01-05 08:58:10|12831.63|12831.63|12831.63|12831.63|12831.63|12831.63|12831.63|12831.63|0
1641373100000|2022-01-05 08:58:20|12831.38|12831.38|12831.49|12831.49|12831.49|12831.49|12831.38|12831.38|0
1641373110000|2022-01-05 08:58:30|12833.07|12833.07|12833.77|12833.77|12834.49|12834.49|12832.91|12832.91|0
1641373120000|2022-01-05 08:58:40|12834.23|12834.23|12834.23|12834.23|12834.23|12834.23|12834.23|12834.23|0
1641373130000|2022-01-05 08:58:50|12833.44|12833.44|12834.03|12834.03|12834.03|12834.03|12833.22|12833.22|0
1641373140000|2022-01-05 08:59:00|12834.27|12834.27|12834.27|12834.27|12834.27|12834.27|12834.27|12834.27|0
1641373160000|2022-01-05 08:59:20|12834.05|12834.05|12834.49|12834.49|12834.49|12834.49|12834.05|12834.05|0
1641373170000|2022-01-05 08:59:30|12834.73|12834.73|12835.2|12835.2|12835.44|12835.44|12834.73|12834.73|0
1641373180000|2022-01-05 08:59:40|12835.56|12835.56|12835.32|12835.32|12835.56|12835.56|12835.32|12835.32|0
1641373190000|2022-01-05 08:59:50|12834.84|12834.84|12833.89|12833.89|12834.95|12834.95|12833.89|12833.89|0
1641373200000|2022-01-05 09:00:00|12833.68|12833.68|12833.68|12833.68|12833.68|12833.68|12833.68|12833.68|0
1641373220000|2022-01-05 09:00:20|12834.03|12834.03|12834.03|12834.03|12834.03|12834.03|12834.03|12834.03|0
1641373230000|2022-01-05 09:00:30|12833.92|12833.92|12833.92|12833.92|12833.92|12833.92|12833.92|12833.92|0
1641373240000|2022-01-05 09:00:40|12833.79|12833.79|12834.09|12834.09|12834.09|12834.09|12833.79|12833.79|0
1641373260000|2022-01-05 09:01:00|12833.98|12833.98|12832.37|12832.37|12833.98|12833.98|12832.37|12832.37|0
1641373270000|2022-01-05 09:01:10|12831.58|12831.58|12830.54|12830.54|12831.79|12831.79|12830.21|12830.21|0
1641373280000|2022-01-05 09:01:20|12828.96|12828.96|12827.38|12827.38|12829.07|12829.07|12827.38|12827.38|0
1641373290000|2022-01-05 09:01:30|12827.24|12827.24|12826.62|12826.62|12827.24|12827.24|12826.62|12826.62|0
1641373300000|2022-01-05 09:01:40|12825.4|12825.4|12825.4|12825.4|12825.4|12825.4|12825.4|12825.4|0
1641373310000|2022-01-05 09:01:50|12825.2|12825.2|12825.36|12825.36|12825.79|12825.79|12825.03|12825.03|0
1641373320000|2022-01-05 09:02:00|12825.08|12825.08|12825.75|12825.75|12825.75|12825.75|12825.08|12825.08|0
1641373330000|2022-01-05 09:02:10|12826.19|12826.19|12825.53|12825.53|12826.19|12826.19|12825.21|12825.21|0
1641373340000|2022-01-05 09:02:20|12825.1|12825.1|12825.53|12825.53|12825.53|12825.53|12825.1|12825.1|0
1641373350000|2022-01-05 09:02:30|12825.1|12825.1|12823.34|12823.34|12825.1|12825.1|12823.34|12823.34|0
1641373360000|2022-01-05 09:02:40|12822.91|12822.91|12822.91|12822.91|12822.91|12822.91|12822.91|12822.91|0
1641373370000|2022-01-05 09:02:50|12822.55|12822.55|12822.55|12822.55|12822.55|12822.55|12822.55|12822.55|0
1641373380000|2022-01-05 09:03:00|12822.1|12822.1|12818.24|12818.24|12822.1|12822.1|12818.24|12818.24|0
1641373400000|2022-01-05 09:03:20|12820.61|12820.61|12823.8|12823.8|12824.59|12824.59|12820.61|12820.61|0
1641373420000|2022-01-05 09:03:40|12823.99|12823.99|12825.28|12825.28|12825.28|12825.28|12823.99|12823.99|0
1641373430000|2022-01-05 09:03:50|12825.39|12825.39|12825.39|12825.39|12825.39|12825.39|12825.39|12825.39|0
1641373450000|2022-01-05 09:04:10|12825.66|12825.66|12825.66|12825.66|12825.66|12825.66|12825.66|12825.66|0
1641373460000|2022-01-05 09:04:20|12825.77|12825.77|12825.77|12825.77|12825.77|12825.77|12825.77|12825.77|0
1641373470000|2022-01-05 09:04:30|12825.63|12825.63|12825.63|12825.63|12825.63|12825.63|12825.63|12825.63|0
1641373480000|2022-01-05 09:04:40|12825.42|12825.42|12825.42|12825.42|12825.42|12825.42|12825.42|12825.42|0
1641373520000|2022-01-05 09:05:20|12825.9|12825.9|12827.01|12827.01|12827.01|12827.01|12825.9|12825.9|0
1641373530000|2022-01-05 09:05:30|12827.45|12827.45|12828.24|12828.24|12828.24|12828.24|12827.45|12827.45|0
1641373540000|2022-01-05 09:05:40|12827.38|12827.38|12827.28|12827.28|12827.38|12827.38|12827.06|12827.06|0
1641373550000|2022-01-05 09:05:50|12827.14|12827.14|12827.14|12827.14|12827.14|12827.14|12827.14|12827.14|0
1641373560000|2022-01-05 09:06:00|12827.75|12827.75|12827.75|12827.75|12827.75|12827.75|12827.75|12827.75|0
1641373580000|2022-01-05 09:06:20|12827.85|12827.85|12827.85|12827.85|12827.85|12827.85|12827.75|12827.75|0
1641373600000|2022-01-05 09:06:40|12828.01|12828.01|12828.01|12828.01|12828.01|12828.01|12828.01|12828.01|0
1641373620000|2022-01-05 09:07:00|12828.38|12828.38|12828.65|12828.65|12828.65|12828.65|12828.38|12828.38|0
1641373630000|2022-01-05 09:07:10|12828.44|12828.44|12828.44|12828.44|12828.44|12828.44|12828.44|12828.44|0
1641373650000|2022-01-05 09:07:30|12828.88|12828.88|12828.88|12828.88|12828.88|12828.88|12828.88|12828.88|0
1641373670000|2022-01-05 09:07:50|12828.67|12828.67|12828.67|12828.67|12828.67|12828.67|12828.67|12828.67|0
1641373700000|2022-01-05 09:08:20|12826.88|12826.88|12826.88|12826.88|12826.88|12826.88|12826.88|12826.88|0
1641373730000|2022-01-05 09:08:50|12826.79|12826.79|12826|12826|12826.79|12826.79|12826|12826|0
1641373740000|2022-01-05 09:09:00|12825.59|12825.59|12825.53|12825.53|12825.59|12825.59|12824.88|12824.88|0
1641373750000|2022-01-05 09:09:10|12827.11|12827.11|12827.11|12827.11|12827.11|12827.11|12827.11|12827.11|0
1641373760000|2022-01-05 09:09:20|12826.48|12826.48|12826.48|12826.48|12826.48|12826.48|12826.48|12826.48|0
1641373770000|2022-01-05 09:09:30|12826.79|12826.79|12826.79|12826.79|12826.79|12826.79|12826.79|12826.79|0
1641373800000|2022-01-05 09:10:00|12826.48|12826.48|12826.48|12826.48|12826.48|12826.48|12826.48|12826.48|0
1641373840000|2022-01-05 09:10:40|12828.06|12828.06|12828.06|12828.06|12828.06|12828.06|12828.06|12828.06|0
1641373850000|2022-01-05 09:10:50|12828.37|12828.37|12828.73|12828.73|12828.73|12828.73|12828.37|12828.37|0
1641373860000|2022-01-05 09:11:00|12828.37|12828.37|12829.14|12829.14|12829.14|12829.14|12828.37|12828.37|0
1641373880000|2022-01-05 09:11:20|12828.65|12828.65|12828.43|12828.43|12828.65|12828.65|12828.43|12828.43|0
1641373900000|2022-01-05 09:11:40|12828.27|12828.27|12828.27|12828.27|12828.27|12828.27|12827.81|12827.81|0
1641373910000|2022-01-05 09:11:50|12828.12|12828.12|12827.24|12827.24|12828.12|12828.12|12827.24|12827.24|0
1641373920000|2022-01-05 09:12:00|12826.88|12826.88|12826.41|12826.41|12826.88|12826.88|12826.41|12826.41|0
1641373930000|2022-01-05 09:12:10|12826.22|12826.22|12826.22|12826.22|12826.22|12826.22|12826.22|12826.22|0
1641373940000|2022-01-05 09:12:20|12826.13|12826.13|12826.13|12826.13|12826.13|12826.13|12826.13|12826.13|0
1641373960000|2022-01-05 09:12:40|12826.04|12826.04|12826.04|12826.04|12826.04|12826.04|12826.04|12826.04|0
1641373970000|2022-01-05 09:12:50|12826.13|12826.13|12826.13|12826.13|12826.13|12826.13|12826.13|12826.13|0
1641373990000|2022-01-05 09:13:10|12827.04|12827.04|12827.94|12827.94|12827.94|12827.94|12826.43|12826.43|0
1641374000000|2022-01-05 09:13:20|12828.24|12828.24|12830.8|12830.8|12830.8|12830.8|12828.24|12828.24|0
1641374010000|2022-01-05 09:13:30|12831.49|12831.49|12831.91|12831.91|12831.91|12831.91|12830.81|12830.81|0
1641374020000|2022-01-05 09:13:40|12832.01|12832.01|12832.01|12832.01|12832.01|12832.01|12832.01|12832.01|0
1641374030000|2022-01-05 09:13:50|12832.46|12832.46|12832.46|12832.46|12832.69|12832.69|12832.46|12832.46|0
1641374040000|2022-01-05 09:14:00|12832.64|12832.64|12832.2|12832.2|12832.64|12832.64|12832.2|12832.2|0
1641374050000|2022-01-05 09:14:10|12832.5|12832.5|12832.82|12832.82|12833.04|12833.04|12832.5|12832.5|0
1641374060000|2022-01-05 09:14:20|12832.68|12832.68|12832.93|12832.93|12833.23|12833.23|12832.37|12832.37|0
1641374070000|2022-01-05 09:14:30|12832.61|12832.61|12832.61|12832.61|12833.05|12833.05|12832.61|12832.61|0
1641374080000|2022-01-05 09:14:40|12833.04|12833.04|12832.82|12832.82|12833.04|12833.04|12832.82|12832.82|0
1641374090000|2022-01-05 09:14:50|12833.32|12833.32|12832.18|12832.18|12833.32|12833.32|12832.18|12832.18|0
1641374100000|2022-01-05 09:15:00|12832.1|12832.1|12833.09|12833.09|12833.09|12833.09|12831.54|12831.54|0
1641374110000|2022-01-05 09:15:10|12834.67|12834.67|12835.69|12835.69|12835.69|12835.69|12834.67|12834.67|0
1641374120000|2022-01-05 09:15:20|12835.59|12835.59|12835.67|12835.67|12835.9|12835.9|12835.59|12835.59|0
1641374130000|2022-01-05 09:15:30|12835.45|12835.45|12835.34|12835.34|12835.45|12835.45|12835.34|12835.34|0
1641374140000|2022-01-05 09:15:40|12837.71|12837.71|12836.71|12836.71|12837.71|12837.71|12836.71|12836.71|0
1641374150000|2022-01-05 09:15:50|12837.17|12837.17|12837.59|12837.59|12837.59|12837.59|12836.71|12836.71|0
1641374160000|2022-01-05 09:16:00|12837.13|12837.13|12835.79|12835.79|12837.13|12837.13|12834.76|12834.76|0
1641374170000|2022-01-05 09:16:10|12836.45|12836.45|12834.87|12834.87|12836.58|12836.58|12834.87|12834.87|0
1641374180000|2022-01-05 09:16:20|12835.33|12835.33|12835.33|12835.33|12835.33|12835.33|12834.87|12834.87|0
1641374190000|2022-01-05 09:16:30|12836.25|12836.25|12837.35|12837.35|12837.35|12837.35|12836.25|12836.25|0
1641374200000|2022-01-05 09:16:40|12837.56|12837.56|12843.53|12843.53|12843.53|12843.53|12837.45|12837.45|0
1641374210000|2022-01-05 09:16:50|12843.63|12843.63|12843.63|12843.63|12843.63|12843.63|12843.63|12843.63|0
1641374220000|2022-01-05 09:17:00|12843.41|12843.41|12845.12|12845.12|12845.23|12845.23|12843.41|12843.41|0
1641374230000|2022-01-05 09:17:10|12845.27|12845.27|12845.27|12845.27|12845.27|12845.27|12845.27|12845.27|0
1641374250000|2022-01-05 09:17:30|12845.49|12845.49|12845.49|12845.49|12845.49|12845.49|12845.38|12845.38|0
1641374270000|2022-01-05 09:17:50|12845.34|12845.34|12842.91|12842.91|12845.34|12845.34|12842.91|12842.91|0
1641374280000|2022-01-05 09:18:00|12842.44|12842.44|12842.31|12842.31|12842.44|12842.44|12842.31|12842.31|0
1641374300000|2022-01-05 09:18:20|12842.66|12842.66|12843.14|12843.14|12843.14|12843.14|12842.66|12842.66|0
1641374310000|2022-01-05 09:18:30|12843.25|12843.25|12843.57|12843.57|12843.57|12843.57|12843.25|12843.25|0
1641374340000|2022-01-05 09:19:00|12844.44|12844.44|12844.44|12844.44|12844.44|12844.44|12844.44|12844.44|0
1641374350000|2022-01-05 09:19:10|12844.11|12844.11|12843.82|12843.82|12844.54|12844.54|12843.82|12843.82|0
1641374360000|2022-01-05 09:19:20|12843.96|12843.96|12844.16|12844.16|12844.37|12844.37|12843.96|12843.96|0
1641374370000|2022-01-05 09:19:30|12844.67|12844.67|12846.47|12846.47|12846.47|12846.47|12844.67|12844.67|0
1641374380000|2022-01-05 09:19:40|12846.8|12846.8|12846.8|12846.8|12846.8|12846.8|12846.8|12846.8|0
1641374390000|2022-01-05 09:19:50|12846.34|12846.34|12846.43|12846.43|12846.43|12846.43|12846.34|12846.34|0
1641374400000|2022-01-05 09:20:00|12846.79|12846.79|12845.65|12845.65|12846.79|12846.79|12845.65|12845.65|0
1641374410000|2022-01-05 09:20:10|12846.57|12846.57|12846.11|12846.11|12846.57|12846.57|12846.11|12846.11|0
1641374420000|2022-01-05 09:20:20|12845.65|12845.65|12847.23|12847.23|12847.23|12847.23|12845.18|12845.18|0
1641374430000|2022-01-05 09:20:30|12846.84|12846.84|12846.75|12846.75|12846.84|12846.84|12846.75|12846.75|0
1641374440000|2022-01-05 09:20:40|12846.29|12846.29|12846.71|12846.71|12846.71|12846.71|12846.15|12846.15|0
1641374450000|2022-01-05 09:20:50|12846.24|12846.24|12847.06|12847.06|12847.06|12847.06|12846.24|12846.24|0
1641374460000|2022-01-05 09:21:00|12847.52|12847.52|12848.88|12848.88|12848.88|12848.88|12847.52|12847.52|0
1641374470000|2022-01-05 09:21:10|12849.24|12849.24|12849.24|12849.24|12849.24|12849.24|12849.24|12849.24|0
1641374480000|2022-01-05 09:21:20|12849.44|12849.44|12849.44|12849.44|12849.44|12849.44|12849.44|12849.44|0
1641374500000|2022-01-05 09:21:40|12849.53|12849.53|12850.28|12850.28|12850.28|12850.28|12849.53|12849.53|0
1641374510000|2022-01-05 09:21:50|12850.06|12850.06|12857.01|12857.01|12857.01|12857.01|12850.06|12850.06|0
1641374520000|2022-01-05 09:22:00|12856.22|12856.22|12854.64|12854.64|12856.22|12856.22|12854.64|12854.64|0
1641374530000|2022-01-05 09:22:10|12855.43|12855.43|12857.05|12857.05|12857.05|12857.05|12855.43|12855.43|0
1641374540000|2022-01-05 09:22:20|12855.67|12855.67|12855.67|12855.67|12855.67|12855.67|12855.67|12855.67|0
1641374550000|2022-01-05 09:22:30|12854.88|12854.88|12854.27|12854.27|12854.88|12854.88|12854.27|12854.27|0
1641374560000|2022-01-05 09:22:40|12854.57|12854.57|12856.15|12856.15|12856.15|12856.15|12854.57|12854.57|0
1641374570000|2022-01-05 09:22:50|12856.46|12856.46|12856.02|12856.02|12856.46|12856.46|12856.02|12856.02|0
1641374580000|2022-01-05 09:23:00|12855.58|12855.58|12854.08|12854.08|12855.58|12855.58|12854.08|12854.08|0
1641374590000|2022-01-05 09:23:10|12853.94|12853.94|12854.73|12854.73|12854.73|12854.73|12853.94|12853.94|0
1641374600000|2022-01-05 09:23:20|12855.23|12855.23|12855.23|12855.23|12855.23|12855.23|12855.23|12855.23|0
1641374620000|2022-01-05 09:23:40|12856.02|12856.02|12856.24|12856.24|12856.24|12856.24|12856.02|12856.02|0
1641374630000|2022-01-05 09:23:50|12856.45|12856.45|12856.45|12856.45|12856.45|12856.45|12856.45|12856.45|0
1641374640000|2022-01-05 09:24:00|12855.66|12855.66|12854.42|12854.42|12855.66|12855.66|12854.42|12854.42|0
1641374650000|2022-01-05 09:24:10|12854.24|12854.24|12854.24|12854.24|12854.24|12854.24|12854.24|12854.24|0
1641374660000|2022-01-05 09:24:20|12854.79|12854.79|12854.49|12854.49|12854.79|12854.79|12854.49|12854.49|0
1641374730000|2022-01-05 09:25:30|12855.28|12855.28|12856.07|12856.07|12856.07|12856.07|12855.28|12855.28|0
1641374750000|2022-01-05 09:25:50|12856.53|12856.53|12856.53|12856.53|12856.53|12856.53|12856.53|12856.53|0
1641374770000|2022-01-05 09:26:10|12856.82|12856.82|12856.82|12856.82|12856.82|12856.82|12856.82|12856.82|0
1641374780000|2022-01-05 09:26:20|12856.58|12856.58|12856.07|12856.07|12856.58|12856.58|12856.07|12856.07|0
1641374790000|2022-01-05 09:26:30|12854.69|12854.69|12854.69|12854.69|12854.69|12854.69|12854.69|12854.69|0
1641374800000|2022-01-05 09:26:40|12858.64|12858.64|12858.64|12858.64|12858.64|12858.64|12858.64|12858.64|0
1641374820000|2022-01-05 09:27:00|12858.95|12858.95|12859.03|12859.03|12859.03|12859.03|12858.52|12858.52|0
1641374840000|2022-01-05 09:27:20|12856.66|12856.66|12858.05|12858.05|12858.05|12858.05|12856.66|12856.66|0
1641374850000|2022-01-05 09:27:30|12858.84|12858.84|12858.84|12858.84|12858.84|12858.84|12858.84|12858.84|0
1641374860000|2022-01-05 09:27:40|12859.7|12859.7|12857.33|12857.33|12859.7|12859.7|12857.33|12857.33|0
1641374870000|2022-01-05 09:27:50|12856.54|12856.54|12852.83|12852.83|12856.54|12856.54|12852.83|12852.83|0
1641374880000|2022-01-05 09:28:00|12852.35|12852.35|12852.35|12852.35|12852.35|12852.35|12852.35|12852.35|0
1641374890000|2022-01-05 09:28:10|12854.72|12854.72|12854.72|12854.72|12854.72|12854.72|12854.72|12854.72|0
1641374900000|2022-01-05 09:28:20|12853.93|12853.93|12853.93|12853.93|12853.93|12853.93|12853.93|12853.93|0
1641374910000|2022-01-05 09:28:30|12853.14|12853.14|12854.32|12854.32|12854.62|12854.62|12853.14|12853.14|0
1641374920000|2022-01-05 09:28:40|12854.65|12854.65|12854.76|12854.76|12854.97|12854.97|12854.65|12854.65|0
1641374930000|2022-01-05 09:28:50|12855.11|12855.11|12855.43|12855.43|12855.43|12855.43|12855|12855|0
1641374940000|2022-01-05 09:29:00|12855.32|12855.32|12854.84|12854.84|12855.32|12855.32|12854.78|12854.78|0
1641374970000|2022-01-05 09:29:30|12855.14|12855.14|12855.14|12855.14|12855.14|12855.14|12855.14|12855.14|0
1641374980000|2022-01-05 09:29:40|12855.38|12855.38|12855.38|12855.38|12855.38|12855.38|12855.38|12855.38|0
1641374990000|2022-01-05 09:29:50|12855.16|12855.16|12855.16|12855.16|12855.16|12855.16|12855.16|12855.16|0
1641375000000|2022-01-05 09:30:00|12854.37|12854.37|12854.37|12854.37|12854.37|12854.37|12854.37|12854.37|0
1641375010000|2022-01-05 09:30:10|12853.58|12853.58|12853.58|12853.58|12853.58|12853.58|12853.58|12853.58|0
1641375020000|2022-01-05 09:30:20|12853.33|12853.33|12853.49|12853.49|12853.49|12853.49|12853.33|12853.33|0
1641375030000|2022-01-05 09:30:30|12852.09|12852.09|12850.49|12850.49|12852.09|12852.09|12850.49|12850.49|0
1641375040000|2022-01-05 09:30:40|12849.7|12849.7|12849.46|12849.46|12849.7|12849.7|12849.46|12849.46|0
1641375060000|2022-01-05 09:31:00|12849.24|12849.24|12849.96|12849.96|12849.96|12849.96|12849.24|12849.24|0
1641375080000|2022-01-05 09:31:20|12850.31|12850.31|12849.37|12849.37|12850.31|12850.31|12849.37|12849.37|0
1641375100000|2022-01-05 09:31:40|12848.91|12848.91|12848.91|12848.91|12848.91|12848.91|12848.91|12848.91|0
1641375110000|2022-01-05 09:31:50|12849.01|12849.01|12848.13|12848.13|12849.01|12849.01|12848.13|12848.13|0
1641375120000|2022-01-05 09:32:00|12847.78|12847.78|12847.78|12847.78|12847.78|12847.78|12847.78|12847.78|0
1641375130000|2022-01-05 09:32:10|12847.35|12847.35|12847.05|12847.05|12847.91|12847.91|12847.05|12847.05|0
1641375140000|2022-01-05 09:32:20|12847.16|12847.16|12847.16|12847.16|12847.16|12847.16|12847.16|12847.16|0
1641375180000|2022-01-05 09:33:00|12847.6|12847.6|12847.68|12847.68|12847.9|12847.9|12847.6|12847.6|0
1641375190000|2022-01-05 09:33:10|12847.78|12847.78|12847.88|12847.88|12847.88|12847.88|12847.78|12847.78|0
1641375200000|2022-01-05 09:33:20|12843.86|12843.86|12843.51|12843.51|12843.86|12843.86|12843.51|12843.51|0
1641375220000|2022-01-05 09:33:40|12843.69|12843.69|12843.69|12843.69|12843.69|12843.69|12843.69|12843.69|0
1641375230000|2022-01-05 09:33:50|12844.13|12844.13|12844.13|12844.13|12844.13|12844.13|12844.13|12844.13|0
1641375290000|2022-01-05 09:34:50|12844.49|12844.49|12846.07|12846.07|12846.07|12846.07|12844.49|12844.49|0
1641375310000|2022-01-05 09:35:10|12846.5|12846.5|12846.5|12846.5|12846.5|12846.5|12846.5|12846.5|0
1641375320000|2022-01-05 09:35:20|12846.96|12846.96|12847.07|12847.07|12847.07|12847.07|12846.96|12846.96|0
1641375340000|2022-01-05 09:35:40|12846.77|12846.77|12846.54|12846.54|12846.77|12846.77|12846.54|12846.54|0
1641375360000|2022-01-05 09:36:00|12847.02|12847.02|12846.7|12846.7|12847.02|12847.02|12846.7|12846.7|0
1641375390000|2022-01-05 09:36:30|12845.91|12845.91|12846.14|12846.14|12846.14|12846.14|12845.91|12845.91|0
1641375400000|2022-01-05 09:36:40|12846.06|12846.06|12846.3|12846.3|12846.53|12846.53|12846.06|12846.06|0
1641375410000|2022-01-05 09:36:50|12846.74|12846.74|12846.74|12846.74|12846.74|12846.74|12846.74|12846.74|0
1641375420000|2022-01-05 09:37:00|12847.85|12847.85|12848.56|12848.56|12848.56|12848.56|12847.85|12847.85|0
1641375430000|2022-01-05 09:37:10|12848.45|12848.45|12848.01|12848.01|12848.45|12848.45|12848.01|12848.01|0
1641375450000|2022-01-05 09:37:30|12847.85|12847.85|12847.33|12847.33|12847.85|12847.85|12847.33|12847.33|0
1641375460000|2022-01-05 09:37:40|12847.77|12847.77|12848.07|12848.07|12848.07|12848.07|12847.77|12847.77|0
1641375470000|2022-01-05 09:37:50|12848.95|12848.95|12849.19|12849.19|12849.19|12849.19|12848.95|12848.95|0
1641375480000|2022-01-05 09:38:00|12848.69|12848.69|12848.45|12848.45|12848.69|12848.69|12848.45|12848.45|0
1641375500000|2022-01-05 09:38:20|12848.68|12848.68|12849.21|12849.21|12849.21|12849.21|12848.68|12848.68|0
1641375510000|2022-01-05 09:38:30|12849.05|12849.05|12848.69|12848.69|12849.05|12849.05|12848.26|12848.26|0
1641375520000|2022-01-05 09:38:40|12848.61|12848.61|12848.72|12848.72|12848.72|12848.72|12848.61|12848.61|0
1641375530000|2022-01-05 09:38:50|12848.62|12848.62|12845.11|12845.11|12848.62|12848.62|12844.86|12844.86|0
1641375540000|2022-01-05 09:39:00|12844.68|12844.68|12844.39|12844.39|12845.18|12845.18|12844.39|12844.39|0
1641375550000|2022-01-05 09:39:10|12843.74|12843.74|12844.02|12844.02|12844.02|12844.02|12843.74|12843.74|0
1641375600000|2022-01-05 09:40:00|12843.72|12843.72|12843.72|12843.72|12843.72|12843.72|12843.72|12843.72|0
1641375620000|2022-01-05 09:40:20|12843.41|12843.41|12843.41|12843.41|12843.41|12843.41|12843.41|12843.41|0
1641375650000|2022-01-05 09:40:50|12843.56|12843.56|12844.22|12844.22|12844.22|12844.22|12843.56|12843.56|0
1641375660000|2022-01-05 09:41:00|12844.57|12844.57|12845.01|12845.01|12845.01|12845.01|12844.57|12844.57|0
1641375680000|2022-01-05 09:41:20|12845.36|12845.36|12845.36|12845.36|12845.36|12845.36|12845.36|12845.36|0
1641375700000|2022-01-05 09:41:40|12845.73|12845.73|12845.73|12845.73|12845.73|12845.73|12845.73|12845.73|0
1641375710000|2022-01-05 09:41:50|12845.84|12845.84|12846.63|12846.63|12846.63|12846.63|12845.84|12845.84|0
1641375720000|2022-01-05 09:42:00|12846.86|12846.86|12847.52|12847.52|12847.52|12847.52|12846.86|12846.86|0
1641375730000|2022-01-05 09:42:10|12847.09|12847.09|12848.51|12848.51|12848.51|12848.51|12847.09|12847.09|0
1641375740000|2022-01-05 09:42:20|12848.87|12848.87|12848.87|12848.87|12848.87|12848.87|12848.87|12848.87|0
1641375750000|2022-01-05 09:42:30|12849.16|12849.16|12849.01|12849.01|12849.16|12849.16|12848.8|12848.8|0
1641375760000|2022-01-05 09:42:40|12849.15|12849.15|12849.21|12849.21|12849.21|12849.21|12848.79|12848.79|0
1641375770000|2022-01-05 09:42:50|12849.35|12849.35|12849.35|12849.35|12849.35|12849.35|12849.35|12849.35|0
1641375790000|2022-01-05 09:43:10|12850.21|12850.21|12850.21|12850.21|12850.21|12850.21|12850.21|12850.21|0
1641375800000|2022-01-05 09:43:20|12850.44|12850.44|12850.44|12850.44|12850.44|12850.44|12850.44|12850.44|0
1641375830000|2022-01-05 09:43:50|12850.87|12850.87|12850.87|12850.87|12850.87|12850.87|12850.87|12850.87|0
1641375840000|2022-01-05 09:44:00|12850.77|12850.77|12851.32|12851.32|12851.49|12851.49|12850.77|12850.77|0
1641375850000|2022-01-05 09:44:10|12851.47|12851.47|12851.7|12851.7|12851.7|12851.7|12851.47|12851.47|0
1641375860000|2022-01-05 09:44:20|12851.25|12851.25|12851.47|12851.47|12851.47|12851.47|12851.25|12851.25|0
1641375870000|2022-01-05 09:44:30|12849.89|12849.89|12849.89|12849.89|12849.89|12849.89|12849.89|12849.89|0
1641375880000|2022-01-05 09:44:40|12849.1|12849.1|12849.1|12849.1|12849.1|12849.1|12849.1|12849.1|0
1641375900000|2022-01-05 09:45:00|12848.89|12848.89|12849.96|12849.96|12849.96|12849.96|12848.82|12848.82|0
1641375910000|2022-01-05 09:45:10|12850.39|12850.39|12850.75|12850.75|12850.75|12850.75|12850.39|12850.39|0
1641375920000|2022-01-05 09:45:20|12851.18|12851.18|12851.61|12851.61|12851.61|12851.61|12851.18|12851.18|0
1641375950000|2022-01-05 09:45:50|12850.75|12850.75|12850.75|12850.75|12850.75|12850.75|12850.75|12850.75|0
1641375960000|2022-01-05 09:46:00|12851.54|12851.54|12851.39|12851.39|12851.54|12851.54|12851.39|12851.39|0
1641375970000|2022-01-05 09:46:10|12851.76|12851.76|12851.31|12851.31|12851.76|12851.76|12851.16|12851.16|0
1641375980000|2022-01-05 09:46:20|12851.13|12851.13|12850.76|12850.76|12851.13|12851.13|12850.76|12850.76|0
1641375990000|2022-01-05 09:46:30|12850.27|12850.27|12850.27|12850.27|12850.27|12850.27|12850.27|12850.27|0
1641376000000|2022-01-05 09:46:40|12850.05|12850.05|12850.65|12850.65|12850.76|12850.76|12850.05|12850.05|0
1641376030000|2022-01-05 09:47:10|12850.23|12850.23|12850.23|12850.23|12850.23|12850.23|12850.23|12850.23|0
1641376050000|2022-01-05 09:47:30|12849.8|12849.8|12850|12850|12850|12850|12849.8|12849.8|0
1641376070000|2022-01-05 09:47:50|12850.1|12850.1|12849.67|12849.67|12850.1|12850.1|12849.67|12849.67|0
1641376080000|2022-01-05 09:48:00|12849.23|12849.23|12850.04|12850.04|12850.04|12850.04|12849.23|12849.23|0
1641376090000|2022-01-05 09:48:10|12850.91|12850.91|12850.91|12850.91|12850.91|12850.91|12850.91|12850.91|0
1641376130000|2022-01-05 09:48:50|12850.47|12850.47|12850.47|12850.47|12850.47|12850.47|12850.47|12850.47|0
1641376140000|2022-01-05 09:49:00|12850.34|12850.34|12850.34|12850.34|12850.34|12850.34|12850.34|12850.34|0
1641376150000|2022-01-05 09:49:10|12849.62|12849.62|12848.3|12848.3|12849.62|12849.62|12848.3|12848.3|0
1641376170000|2022-01-05 09:49:30|12849.21|12849.21|12849.48|12849.48|12850.34|12850.34|12848.98|12848.98|0
1641376210000|2022-01-05 09:50:10|12849.92|12849.92|12849.92|12849.92|12849.92|12849.92|12849.92|12849.92|0
1641376220000|2022-01-05 09:50:20|12849.69|12849.69|12848.78|12848.78|12849.69|12849.69|12848.78|12848.78|0
1641376230000|2022-01-05 09:50:30|12848.43|12848.43|12848.77|12848.77|12848.77|12848.77|12848.32|12848.32|0
1641376240000|2022-01-05 09:50:40|12849|12849|12849.65|12849.65|12849.65|12849.65|12849|12849|0
1641376250000|2022-01-05 09:50:50|12849.33|12849.33|12849.11|12849.11|12849.33|12849.33|12849.11|12849.11|0
1641376260000|2022-01-05 09:51:00|12849.56|12849.56|12849.56|12849.56|12849.56|12849.56|12849.56|12849.56|0
1641376280000|2022-01-05 09:51:20|12849.13|12849.13|12850.64|12850.64|12850.64|12850.64|12849.13|12849.13|0
1641376310000|2022-01-05 09:51:50|12849.85|12849.85|12849.49|12849.49|12849.85|12849.85|12849.49|12849.49|0
1641376340000|2022-01-05 09:52:20|12849.06|12849.06|12849.06|12849.06|12849.06|12849.06|12849.06|12849.06|0
1641376350000|2022-01-05 09:52:30|12848.76|12848.76|12848.76|12848.76|12848.76|12848.76|12848.76|12848.76|0
1641376360000|2022-01-05 09:52:40|12848.13|12848.13|12846.55|12846.55|12848.13|12848.13|12846.55|12846.55|0
1641376380000|2022-01-05 09:53:00|12846.31|12846.31|12846.31|12846.31|12846.31|12846.31|12846.31|12846.31|0
1641376390000|2022-01-05 09:53:10|12846.42|12846.42|12846.31|12846.31|12846.42|12846.42|12846.31|12846.31|0
1641376400000|2022-01-05 09:53:20|12845.85|12845.85|12845.85|12845.85|12845.85|12845.85|12845.85|12845.85|0
1641376410000|2022-01-05 09:53:30|12845.41|12845.41|12845.85|12845.85|12845.85|12845.85|12845.41|12845.41|0
1641376420000|2022-01-05 09:53:40|12845.94|12845.94|12845.94|12845.94|12845.94|12845.94|12845.94|12845.94|0
1641376430000|2022-01-05 09:53:50|12846.08|12846.08|12846.08|12846.08|12846.08|12846.08|12846.08|12846.08|0
1641376440000|2022-01-05 09:54:00|12845.81|12845.81|12845.81|12845.81|12845.81|12845.81|12845.81|12845.81|0
1641376480000|2022-01-05 09:54:40|12845.91|12845.91|12845.91|12845.91|12845.91|12845.91|12845.91|12845.91|0
1641376490000|2022-01-05 09:54:50|12845.7|12845.7|12845.79|12845.79|12845.79|12845.79|12845.7|12845.7|0
1641376510000|2022-01-05 09:55:10|12846.02|12846.02|12846.02|12846.02|12846.02|12846.02|12846.02|12846.02|0
1641376520000|2022-01-05 09:55:20|12846.46|12846.46|12847.26|12847.26|12847.7|12847.7|12846.46|12846.46|0
1641376530000|2022-01-05 09:55:30|12847.44|12847.44|12850.59|12850.59|12850.59|12850.59|12847.44|12847.44|0
1641376540000|2022-01-05 09:55:40|12850.7|12850.7|12850.21|12850.21|12850.7|12850.7|12850.21|12850.21|0
1641376550000|2022-01-05 09:55:50|12850.51|12850.51|12850.66|12850.66|12850.66|12850.66|12850.51|12850.51|0
1641376570000|2022-01-05 09:56:10|12851.58|12851.58|12852.45|12852.45|12852.45|12852.45|12851.58|12851.58|0
1641376580000|2022-01-05 09:56:20|12854.03|12854.03|12854.49|12854.49|12854.49|12854.49|12854.03|12854.03|0
1641376590000|2022-01-05 09:56:30|12855.04|12855.04|12855.04|12855.04|12855.04|12855.04|12855.04|12855.04|0
1641376610000|2022-01-05 09:56:50|12855.34|12855.34|12854.44|12854.44|12855.34|12855.34|12854.44|12854.44|0
1641376620000|2022-01-05 09:57:00|12854.58|12854.58|12854.95|12854.95|12854.95|12854.95|12854.58|12854.58|0
1641376640000|2022-01-05 09:57:20|12855.32|12855.32|12855.22|12855.22|12855.32|12855.32|12855.22|12855.22|0
1641376650000|2022-01-05 09:57:30|12855.03|12855.03|12854.85|12854.85|12855.03|12855.03|12854.85|12854.85|0
1641376660000|2022-01-05 09:57:40|12854.95|12854.95|12854.95|12854.95|12854.95|12854.95|12854.95|12854.95|0
1641376670000|2022-01-05 09:57:50|12854.85|12854.85|12854.48|12854.48|12854.85|12854.85|12854.48|12854.48|0
1641376680000|2022-01-05 09:58:00|12854.7|12854.7|12853.91|12853.91|12854.7|12854.7|12853.91|12853.91|0
1641376700000|2022-01-05 09:58:20|12853.47|12853.47|12852.24|12852.24|12853.47|12853.47|12852.1|12852.1|0
1641376710000|2022-01-05 09:58:30|12852.51|12852.51|12852.51|12852.51|12852.51|12852.51|12852.51|12852.51|0
1641376720000|2022-01-05 09:58:40|12851.8|12851.8|12850.77|12850.77|12851.8|12851.8|12850.77|12850.77|0
1641376740000|2022-01-05 09:59:00|12850.55|12850.55|12850.99|12850.99|12850.99|12850.99|12850.55|12850.55|0
1641376770000|2022-01-05 09:59:30|12850.54|12850.54|12850.54|12850.54|12850.54|12850.54|12850.54|12850.54|0
1641376790000|2022-01-05 09:59:50|12850.68|12850.68|12850.52|12850.52|12850.75|12850.75|12850.32|12850.32|0
1641376800000|2022-01-05 10:00:00|12850.31|12850.31|12849.94|12849.94|12850.52|12850.52|12849.94|12849.94|0
1641376810000|2022-01-05 10:00:10|12850.15|12850.15|12850.15|12850.15|12850.15|12850.15|12850.15|12850.15|0
1641376830000|2022-01-05 10:00:30|12850.3|12850.3|12850.8|12850.8|12850.8|12850.8|12850.3|12850.3|0
1641376840000|2022-01-05 10:00:40|12850.34|12850.34|12849.92|12849.92|12850.34|12850.34|12849.55|12849.55|0
1641376860000|2022-01-05 10:01:00|12849.63|12849.63|12849.5|12849.5|12849.63|12849.63|12849.5|12849.5|0
1641376870000|2022-01-05 10:01:10|12849.63|12849.63|12849.63|12849.63|12849.63|12849.63|12849.63|12849.63|0
1641376880000|2022-01-05 10:01:20|12849.86|12849.86|12849.23|12849.23|12849.86|12849.86|12849.23|12849.23|0
1641376900000|2022-01-05 10:01:40|12849.59|12849.59|12849.59|12849.59|12849.59|12849.59|12849.59|12849.59|0
1641376910000|2022-01-05 10:01:50|12848.96|12848.96|12848.96|12848.96|12848.96|12848.96|12848.96|12848.96|0
1641376920000|2022-01-05 10:02:00|12848.65|12848.65|12848.65|12848.65|12848.65|12848.65|12848.65|12848.65|0
1641376930000|2022-01-05 10:02:10|12848.96|12848.96|12848.65|12848.65|12848.96|12848.96|12848.65|12848.65|0
1641376940000|2022-01-05 10:02:20|12848.96|12848.96|12848.22|12848.22|12848.96|12848.96|12848.22|12848.22|0
1641376950000|2022-01-05 10:02:30|12847.78|12847.78|12847.34|12847.34|12847.78|12847.78|12847.34|12847.34|0
1641376960000|2022-01-05 10:02:40|12847.04|12847.04|12847.04|12847.04|12847.04|12847.04|12847.04|12847.04|0
1641376970000|2022-01-05 10:02:50|12846.72|12846.72|12846.58|12846.58|12846.72|12846.72|12846.58|12846.58|0
1641377000000|2022-01-05 10:03:20|12846.43|12846.43|12846.43|12846.43|12846.43|12846.43|12846.43|12846.43|0
1641377010000|2022-01-05 10:03:30|12845.99|12845.99|12843.66|12843.66|12845.99|12845.99|12843.66|12843.66|0
1641377020000|2022-01-05 10:03:40|12843.74|12843.74|12842.22|12842.22|12843.74|12843.74|12842.22|12842.22|0
1641377040000|2022-01-05 10:04:00|12843.01|12843.01|12843.95|12843.95|12843.95|12843.95|12843.01|12843.01|0
1641377050000|2022-01-05 10:04:10|12843.67|12843.67|12842.81|12842.81|12844.14|12844.14|12842.81|12842.81|0
1641377060000|2022-01-05 10:04:20|12842.46|12842.46|12842.9|12842.9|12842.9|12842.9|12842.46|12842.46|0
1641377070000|2022-01-05 10:04:30|12842.76|12842.76|12842.12|12842.12|12843.64|12843.64|12842.12|12842.12|0
1641377090000|2022-01-05 10:04:50|12841.98|12841.98|12841.98|12841.98|12841.98|12841.98|12841.98|12841.98|0
1641377100000|2022-01-05 10:05:00|12841.52|12841.52|12841.52|12841.52|12841.52|12841.52|12841.3|12841.3|0
1641377110000|2022-01-05 10:05:10|12841.08|12841.08|12838.74|12838.74|12841.08|12841.08|12838.74|12838.74|0
1641377120000|2022-01-05 10:05:20|12837.79|12837.79|12837.79|12837.79|12837.79|12837.79|12837.79|12837.79|0
1641377140000|2022-01-05 10:05:40|12837.71|12837.71|12837.24|12837.24|12837.96|12837.96|12837.24|12837.24|0
1641377150000|2022-01-05 10:05:50|12837.68|12837.68|12837.13|12837.13|12837.68|12837.68|12837.13|12837.13|0
1641377160000|2022-01-05 10:06:00|12837.36|12837.36|12836.93|12836.93|12837.36|12837.36|12836.57|12836.57|0
1641377170000|2022-01-05 10:06:10|12836.82|12836.82|12835.65|12835.65|12836.82|12836.82|12835.65|12835.65|0
1641377180000|2022-01-05 10:06:20|12835.21|12835.21|12835.21|12835.21|12835.21|12835.21|12835.21|12835.21|0
1641377190000|2022-01-05 10:06:30|12834.77|12834.77|12834.77|12834.77|12834.77|12834.77|12834.77|12834.77|0
1641377200000|2022-01-05 10:06:40|12834.41|12834.41|12834.74|12834.74|12834.74|12834.74|12834.41|12834.41|0
1641377240000|2022-01-05 10:07:20|12834.43|12834.43|12834.43|12834.43|12834.43|12834.43|12834.43|12834.43|0
1641377250000|2022-01-05 10:07:30|12834.74|12834.74|12834.1|12834.1|12834.74|12834.74|12834.1|12834.1|0
1641377260000|2022-01-05 10:07:40|12834.84|12834.84|12833.96|12833.96|12834.84|12834.84|12833.96|12833.96|0
1641377270000|2022-01-05 10:07:50|12833.08|12833.08|12833.08|12833.08|12833.08|12833.08|12833.08|12833.08|0
1641377280000|2022-01-05 10:08:00|12832.78|12832.78|12832.78|12832.78|12832.78|12832.78|12832.78|12832.78|0
1641377290000|2022-01-05 10:08:10|12832.59|12832.59|12832.59|12832.59|12832.59|12832.59|12832.59|12832.59|0
1641377300000|2022-01-05 10:08:20|12832.45|12832.45|12831.91|12831.91|12832.45|12832.45|12831.8|12831.8|0
1641377320000|2022-01-05 10:08:40|12833.23|12833.23|12832.79|12832.79|12833.23|12833.23|12832.79|12832.79|0
1641377340000|2022-01-05 10:09:00|12833.58|12833.58|12834.37|12834.37|12834.37|12834.37|12833.58|12833.58|0
1641377350000|2022-01-05 10:09:10|12835.16|12835.16|12835.16|12835.16|12835.16|12835.16|12835.16|12835.16|0
1641377370000|2022-01-05 10:09:30|12834.37|12834.37|12833.63|12833.63|12834.37|12834.37|12833.63|12833.63|0
1641377380000|2022-01-05 10:09:40|12833.47|12833.47|12833.18|12833.18|12833.47|12833.47|12833.04|12833.04|0
1641377400000|2022-01-05 10:10:00|12832.94|12832.94|12832.15|12832.15|12832.94|12832.94|12832.15|12832.15|0
1641377410000|2022-01-05 10:10:10|12832.46|12832.46|12832.46|12832.46|12832.46|12832.46|12832.46|12832.46|0
1641377430000|2022-01-05 10:10:30|12833.25|12833.25|12832.87|12832.87|12833.25|12833.25|12832.87|12832.87|0
1641377470000|2022-01-05 10:11:10|12832.57|12832.57|12832.13|12832.13|12832.57|12832.57|12832.13|12832.13|0
1641377480000|2022-01-05 10:11:20|12832.43|12832.43|12831.97|12831.97|12832.43|12832.43|12831.97|12831.97|0
1641377490000|2022-01-05 10:11:30|12832.27|12832.27|12832.27|12832.27|12832.27|12832.27|12832.27|12832.27|0
1641377520000|2022-01-05 10:12:00|12830.69|12830.69|12829.76|12829.76|12830.69|12830.69|12829.76|12829.76|0
1641377540000|2022-01-05 10:12:20|12830.62|12830.62|12830.62|12830.62|12830.62|12830.62|12830.62|12830.62|0
1641377550000|2022-01-05 10:12:30|12830.92|12830.92|12830.92|12830.92|12830.92|12830.92|12830.92|12830.92|0
1641377560000|2022-01-05 10:12:40|12830.77|12830.77|12830.46|12830.46|12830.77|12830.77|12830.46|12830.46|0
1641377570000|2022-01-05 10:12:50|12830.75|12830.75|12830.79|12830.79|12831.23|12831.23|12830.44|12830.44|0
1641377580000|2022-01-05 10:13:00|12830.98|12830.98|12830.79|12830.79|12830.98|12830.98|12830.79|12830.79|0
1641377590000|2022-01-05 10:13:10|12830.36|12830.36|12831.51|12831.51|12831.51|12831.51|12830.36|12830.36|0
1641377600000|2022-01-05 10:13:20|12831.41|12831.41|12831.32|12831.32|12831.41|12831.41|12831.32|12831.32|0
1641377610000|2022-01-05 10:13:30|12832.64|12832.64|12832.64|12832.64|12832.64|12832.64|12832.64|12832.64|0
1641377620000|2022-01-05 10:13:40|12832.33|12832.33|12831.98|12831.98|12832.64|12832.64|12831.98|12831.98|0
1641377630000|2022-01-05 10:13:50|12831.62|12831.62|12831.41|12831.41|12831.81|12831.81|12831.41|12831.41|0
1641377640000|2022-01-05 10:14:00|12831.76|12831.76|12832.26|12832.26|12832.26|12832.26|12831.76|12831.76|0
1641377650000|2022-01-05 10:14:10|12831.82|12831.82|12831.82|12831.82|12831.82|12831.82|12831.82|12831.82|0
1641377660000|2022-01-05 10:14:20|12832.17|12832.17|12832.17|12832.17|12832.17|12832.17|12832.17|12832.17|0
1641377680000|2022-01-05 10:14:40|12832.06|12832.06|12831.76|12831.76|12832.06|12832.06|12831.76|12831.76|0
1641377700000|2022-01-05 10:15:00|12832.06|12832.06|12832.06|12832.06|12832.06|12832.06|12832.06|12832.06|0
1641377710000|2022-01-05 10:15:10|12831.9|12831.9|12831.46|12831.46|12831.9|12831.9|12831.46|12831.46|0
1641377730000|2022-01-05 10:15:30|12831.01|12831.01|12831.01|12831.01|12831.01|12831.01|12831.01|12831.01|0
1641377740000|2022-01-05 10:15:40|12830.22|12830.22|12828.87|12828.87|12830.22|12830.22|12828.87|12828.87|0
1641377750000|2022-01-05 10:15:50|12828.65|12828.65|12828.3|12828.3|12828.65|12828.65|12828.3|12828.3|0
1641377760000|2022-01-05 10:16:00|12827.98|12827.98|12827.98|12827.98|12827.98|12827.98|12827.98|12827.98|0
1641377770000|2022-01-05 10:16:10|12827.85|12827.85|12827.49|12827.49|12827.85|12827.85|12827.49|12827.49|0
1641377800000|2022-01-05 10:16:40|12826.84|12826.84|12826.68|12826.68|12826.84|12826.84|12826.68|12826.68|0
1641377810000|2022-01-05 10:16:50|12827.04|12827.04|12827.13|12827.13|12827.13|12827.13|12827.04|12827.04|0
1641377820000|2022-01-05 10:17:00|12827.57|12827.57|12827.57|12827.57|12827.57|12827.57|12827.57|12827.57|0
1641377830000|2022-01-05 10:17:10|12827.43|12827.43|12827.29|12827.29|12827.43|12827.43|12827.29|12827.29|0
1641377840000|2022-01-05 10:17:20|12827.61|12827.61|12827.69|12827.69|12827.69|12827.69|12827.61|12827.61|0
1641377850000|2022-01-05 10:17:30|12827.55|12827.55|12827.74|12827.74|12827.74|12827.74|12827.55|12827.55|0
1641377920000|2022-01-05 10:18:40|12827.38|12827.38|12827.3|12827.3|12827.38|12827.38|12827.3|12827.3|0
1641377930000|2022-01-05 10:18:50|12827.06|12827.06|12827.24|12827.24|12827.24|12827.24|12827.06|12827.06|0
1641377950000|2022-01-05 10:19:10|12826.36|12826.36|12826.36|12826.36|12826.36|12826.36|12826.36|12826.36|0
1641377960000|2022-01-05 10:19:20|12825.92|12825.92|12825.92|12825.92|12825.92|12825.92|12825.81|12825.81|0
1641377970000|2022-01-05 10:19:30|12825.68|12825.68|12825.57|12825.57|12825.68|12825.68|12825.57|12825.57|0
1641377990000|2022-01-05 10:19:50|12825.68|12825.68|12825.79|12825.79|12825.79|12825.79|12825.68|12825.68|0
1641378000000|2022-01-05 10:20:00|12825.47|12825.47|12825.03|12825.03|12825.47|12825.47|12825.03|12825.03|0
1641378010000|2022-01-05 10:20:10|12824.79|12824.79|12824.65|12824.65|12824.79|12824.79|12824.65|12824.65|0
1641378020000|2022-01-05 10:20:20|12825.01|12825.01|12825.01|12825.01|12825.01|12825.01|12825.01|12825.01|0
1641378030000|2022-01-05 10:20:30|12825.8|12825.8|12825.8|12825.8|12825.8|12825.8|12825.8|12825.8|0
1641378040000|2022-01-05 10:20:40|12825.37|12825.37|12825.37|12825.37|12825.37|12825.37|12825.37|12825.37|0
1641378050000|2022-01-05 10:20:50|12824.71|12824.71|12824.71|12824.71|12824.71|12824.71|12824.71|12824.71|0
1641378080000|2022-01-05 10:21:20|12824.27|12824.27|12824.93|12824.93|12824.93|12824.93|12824.27|12824.27|0
1641378090000|2022-01-05 10:21:30|12825.72|12825.72|12825.06|12825.06|12825.72|12825.72|12825.06|12825.06|0
1641378100000|2022-01-05 10:21:40|12823.48|12823.48|12823.48|12823.48|12823.48|12823.48|12823.48|12823.48|0
1641378110000|2022-01-05 10:21:50|12824.11|12824.11|12824.11|12824.11|12824.11|12824.11|12824.11|12824.11|0
1641378120000|2022-01-05 10:22:00|12824.54|12824.54|12825.41|12825.41|12825.41|12825.41|12824.53|12824.53|0
1641378150000|2022-01-05 10:22:30|12825.86|12825.86|12825.41|12825.41|12825.86|12825.86|12825.41|12825.41|0
1641378160000|2022-01-05 10:22:40|12825.2|12825.2|12825.2|12825.2|12825.2|12825.2|12825.2|12825.2|0
1641378170000|2022-01-05 10:22:50|12825.09|12825.09|12825.2|12825.2|12825.31|12825.31|12825.09|12825.09|0
1641378190000|2022-01-05 10:23:10|12825.33|12825.33|12825.2|12825.2|12825.33|12825.33|12825.2|12825.2|0
1641378210000|2022-01-05 10:23:30|12824.74|12824.74|12824.61|12824.61|12824.74|12824.74|12824.47|12824.47|0
1641378230000|2022-01-05 10:23:50|12824.18|12824.18|12824.18|12824.18|12824.18|12824.18|12824.18|12824.18|0
1641378240000|2022-01-05 10:24:00|12824.48|12824.48|12825.8|12825.8|12825.8|12825.8|12824.48|12824.48|0
1641378250000|2022-01-05 10:24:10|12825.37|12825.37|12825.16|12825.16|12825.37|12825.37|12825.16|12825.16|0
1641378270000|2022-01-05 10:24:30|12825.34|12825.34|12825.34|12825.34|12825.34|12825.34|12825.34|12825.34|0
1641378280000|2022-01-05 10:24:40|12825.59|12825.59|12825.59|12825.59|12825.59|12825.59|12825.59|12825.59|0
1641378300000|2022-01-05 10:25:00|12825.36|12825.36|12825.36|12825.36|12825.36|12825.36|12825.36|12825.36|0
1641378310000|2022-01-05 10:25:10|12826.23|12826.23|12828.6|12828.6|12828.6|12828.6|12826.23|12826.23|0
1641378340000|2022-01-05 10:25:40|12828.95|12828.95|12828.95|12828.95|12828.95|12828.95|12828.95|12828.95|0
1641378370000|2022-01-05 10:26:10|12828.77|12828.77|12828.77|12828.77|12828.77|12828.77|12828.77|12828.77|0
1641378410000|2022-01-05 10:26:50|12827.98|12827.98|12827.98|12827.98|12827.98|12827.98|12827.98|12827.98|0
1641378420000|2022-01-05 10:27:00|12828.86|12828.86|12829.64|12829.64|12829.64|12829.64|12828.86|12828.86|0
1641378430000|2022-01-05 10:27:10|12830.43|12830.43|12830.43|12830.43|12830.62|12830.62|12830.43|12830.43|0
1641378440000|2022-01-05 10:27:20|12830.62|12830.62|12830.62|12830.62|12830.62|12830.62|12830.62|12830.62|0
1641378450000|2022-01-05 10:27:30|12830.34|12830.34|12829.89|12829.89|12830.34|12830.34|12829.89|12829.89|0
1641378470000|2022-01-05 10:27:50|12829.99|12829.99|12829.99|12829.99|12829.99|12829.99|12829.99|12829.99|0
1641378480000|2022-01-05 10:28:00|12830.14|12830.14|12830.14|12830.14|12830.14|12830.14|12830.14|12830.14|0
1641378510000|2022-01-05 10:28:30|12830.25|12830.25|12830.04|12830.04|12830.25|12830.25|12830.04|12830.04|0
1641378530000|2022-01-05 10:28:50|12829.96|12829.96|12830.15|12830.15|12830.15|12830.15|12829.96|12829.96|0
1641378540000|2022-01-05 10:29:00|12831.54|12831.54|12830.87|12830.87|12831.54|12831.54|12830.87|12830.87|0
1641378570000|2022-01-05 10:29:30|12831.22|12831.22|12831.48|12831.48|12831.48|12831.48|12830.43|12830.43|0
1641378590000|2022-01-05 10:29:50|12831.25|12831.25|12831.1|12831.1|12831.4|12831.4|12831.1|12831.1|0
1641378600000|2022-01-05 10:30:00|12831.75|12831.75|12833.41|12833.41|12833.41|12833.41|12831.75|12831.75|0
1641378620000|2022-01-05 10:30:20|12833.55|12833.55|12833.68|12833.68|12833.68|12833.68|12833.55|12833.55|0
1641378650000|2022-01-05 10:30:50|12833.53|12833.53|12833.53|12833.53|12833.53|12833.53|12833.53|12833.53|0
1641378670000|2022-01-05 10:31:10|12833.49|12833.49|12833.36|12833.36|12833.49|12833.49|12833.36|12833.36|0
1641378680000|2022-01-05 10:31:20|12833.8|12833.8|12834.24|12834.24|12834.24|12834.24|12833.8|12833.8|0
1641378690000|2022-01-05 10:31:30|12833.88|12833.88|12833.96|12833.96|12833.96|12833.96|12833.88|12833.88|0
1641378710000|2022-01-05 10:31:50|12833.53|12833.53|12833.53|12833.53|12833.53|12833.53|12833.53|12833.53|0
1641378720000|2022-01-05 10:32:00|12834.41|12834.41|12835.66|12835.66|12835.66|12835.66|12834.41|12834.41|0
1641378730000|2022-01-05 10:32:10|12836.13|12836.13|12836.13|12836.13|12836.13|12836.13|12836.13|12836.13|0
1641378740000|2022-01-05 10:32:20|12835.94|12835.94|12835.94|12835.94|12835.94|12835.94|12835.94|12835.94|0
1641378770000|2022-01-05 10:32:50|12835.63|12835.63|12835.98|12835.98|12835.98|12835.98|12835.63|12835.63|0
1641378780000|2022-01-05 10:33:00|12836.21|12836.21|12836.39|12836.39|12836.39|12836.39|12836.21|12836.21|0
1641378790000|2022-01-05 10:33:10|12836.58|12836.58|12836.58|12836.58|12836.58|12836.58|12836.58|12836.58|0
1641378800000|2022-01-05 10:33:20|12836.43|12836.43|12836.27|12836.27|12836.43|12836.43|12836.27|12836.27|0
1641378820000|2022-01-05 10:33:40|12836.74|12836.74|12836.74|12836.74|12836.74|12836.74|12836.74|12836.74|0
1641378830000|2022-01-05 10:33:50|12836.27|12836.27|12835.81|12835.81|12836.27|12836.27|12835.81|12835.81|0
1641378840000|2022-01-05 10:34:00|12836.27|12836.27|12836.27|12836.27|12836.27|12836.27|12836.27|12836.27|0
1641378850000|2022-01-05 10:34:10|12835.81|12835.81|12835.81|12835.81|12835.81|12835.81|12835.81|12835.81|0
1641378860000|2022-01-05 10:34:20|12835.35|12835.35|12834.75|12834.75|12835.35|12835.35|12834.75|12834.75|0
1641378870000|2022-01-05 10:34:30|12835.22|12835.22|12834.52|12834.52|12835.22|12835.22|12834.52|12834.52|0
1641378880000|2022-01-05 10:34:40|12834.21|12834.21|12833.9|12833.9|12834.21|12834.21|12833.9|12833.9|0
1641378900000|2022-01-05 10:35:00|12833.55|12833.55|12833.41|12833.41|12833.55|12833.55|12833.41|12833.41|0
1641378910000|2022-01-05 10:35:10|12833.28|12833.28|12834.2|12834.2|12834.2|12834.2|12833.28|12833.28|0
1641378920000|2022-01-05 10:35:20|12833.74|12833.74|12833.74|12833.74|12833.74|12833.74|12833.74|12833.74|0
1641378960000|2022-01-05 10:36:00|12833.85|12833.85|12833.85|12833.85|12833.85|12833.85|12833.85|12833.85|0
1641378970000|2022-01-05 10:36:10|12834.2|12834.2|12833.74|12833.74|12834.2|12834.2|12833.74|12833.74|0
1641378980000|2022-01-05 10:36:20|12834.1|12834.1|12834.1|12834.1|12834.1|12834.1|12834.1|12834.1|0
1641379000000|2022-01-05 10:36:40|12834.37|12834.37|12834.37|12834.37|12834.37|12834.37|12834.37|12834.37|0
1641379010000|2022-01-05 10:36:50|12834.06|12834.06|12834.06|12834.06|12834.06|12834.06|12834.06|12834.06|0
1641379020000|2022-01-05 10:37:00|12834.41|12834.41|12835.07|12835.07|12835.07|12835.07|12834.41|12834.41|0
1641379030000|2022-01-05 10:37:10|12834.84|12834.84|12835.2|12835.2|12835.2|12835.2|12834.84|12834.84|0
1641379040000|2022-01-05 10:37:20|12835.65|12835.65|12836.13|12836.13|12836.13|12836.13|12835.65|12835.65|0
1641379050000|2022-01-05 10:37:30|12835.34|12835.34|12836.13|12836.13|12836.13|12836.13|12835.34|12835.34|0
1641379060000|2022-01-05 10:37:40|12836|12836|12836|12836|12836|12836|12836|12836|0
1641379070000|2022-01-05 10:37:50|12836.13|12836.13|12837.35|12837.35|12837.35|12837.35|12836.13|12836.13|0
1641379090000|2022-01-05 10:38:10|12837.81|12837.81|12837.81|12837.81|12837.81|12837.81|12837.81|12837.81|0
1641379110000|2022-01-05 10:38:30|12838.27|12838.27|12838.27|12838.27|12838.27|12838.27|12838.27|12838.27|0
1641379120000|2022-01-05 10:38:40|12837.48|12837.48|12837.48|12837.48|12837.48|12837.48|12837.48|12837.48|0
1641379160000|2022-01-05 10:39:20|12837.17|12837.17|12837.17|12837.17|12837.17|12837.17|12837.17|12837.17|0
1641379170000|2022-01-05 10:39:30|12836.98|12836.98|12836.08|12836.08|12836.98|12836.98|12836.08|12836.08|0
1641379180000|2022-01-05 10:39:40|12836.54|12836.54|12836.54|12836.54|12836.54|12836.54|12836.54|12836.54|0
1641379200000|2022-01-05 10:40:00|12836.08|12836.08|12836.08|12836.08|12836.08|12836.08|12836.08|12836.08|0
1641379210000|2022-01-05 10:40:10|12835.36|12835.36|12835.36|12835.36|12835.36|12835.36|12834.9|12834.9|0
1641379220000|2022-01-05 10:40:20|12835.51|12835.51|12835.51|12835.51|12835.51|12835.51|12835.51|12835.51|0
1641379230000|2022-01-05 10:40:30|12835.2|12835.2|12836.08|12836.08|12836.08|12836.08|12835.2|12835.2|0
1641379240000|2022-01-05 10:40:40|12835.22|12835.22|12835.65|12835.65|12835.65|12835.65|12835.22|12835.22|0
1641379260000|2022-01-05 10:41:00|12834.86|12834.86|12832.16|12832.16|12834.86|12834.86|12832.16|12832.16|0
1641379270000|2022-01-05 10:41:10|12832.6|12832.6|12832.03|12832.03|12832.6|12832.6|12832.03|12832.03|0
1641379300000|2022-01-05 10:41:40|12831.24|12831.24|12831.02|12831.02|12831.24|12831.24|12831.02|12831.02|0
1641379320000|2022-01-05 10:42:00|12830.52|12830.52|12830.38|12830.38|12830.89|12830.89|12830.38|12830.38|0
1641379340000|2022-01-05 10:42:20|12830.74|12830.74|12830.74|12830.74|12830.74|12830.74|12830.74|12830.74|0
1641379360000|2022-01-05 10:42:40|12830.45|12830.45|12830.45|12830.45|12830.45|12830.45|12830.45|12830.45|0
1641379370000|2022-01-05 10:42:50|12830.81|12830.81|12829.87|12829.87|12830.81|12830.81|12829.87|12829.87|0
1641379380000|2022-01-05 10:43:00|12829.55|12829.55|12829.55|12829.55|12829.55|12829.55|12829.55|12829.55|0
1641379410000|2022-01-05 10:43:30|12828.95|12828.95|12828.95|12828.95|12828.95|12828.95|12828.95|12828.95|0
1641379420000|2022-01-05 10:43:40|12828.84|12828.84|12829.08|12829.08|12829.08|12829.08|12828.84|12828.84|0
1641379430000|2022-01-05 10:43:50|12829.22|12829.22|12828.54|12828.54|12829.22|12829.22|12828.54|12828.54|0
1641379450000|2022-01-05 10:44:10|12828.11|12828.11|12826.48|12826.48|12828.11|12828.11|12826.48|12826.48|0
1641379460000|2022-01-05 10:44:20|12826.37|12826.37|12826.48|12826.48|12826.48|12826.48|12826.37|12826.37|0
1641379540000|2022-01-05 10:45:40|12826.34|12826.34|12826.34|12826.34|12826.34|12826.34|12826.34|12826.34|0
1641379550000|2022-01-05 10:45:50|12826.7|12826.7|12826.7|12826.7|12826.7|12826.7|12826.7|12826.7|0
1641379560000|2022-01-05 10:46:00|12826.83|12826.83|12826.83|12826.83|12826.83|12826.83|12826.83|12826.83|0
1641379570000|2022-01-05 10:46:10|12827.69|12827.69|12827.69|12827.69|12827.69|12827.69|12827.69|12827.69|0
1641379580000|2022-01-05 10:46:20|12827.5|12827.5|12828.17|12828.17|12828.17|12828.17|12827.5|12827.5|0
1641379590000|2022-01-05 10:46:30|12827.85|12827.85|12827.85|12827.85|12827.85|12827.85|12827.85|12827.85|0
1641379600000|2022-01-05 10:46:40|12827.69|12827.69|12827.69|12827.69|12827.69|12827.69|12827.69|12827.69|0
1641379610000|2022-01-05 10:46:50|12827.26|12827.26|12827.69|12827.69|12827.69|12827.69|12827.26|12827.26|0
1641379640000|2022-01-05 10:47:20|12827.34|12827.34|12827.34|12827.34|12827.34|12827.34|12827.34|12827.34|0
1641379650000|2022-01-05 10:47:30|12826.55|12826.55|12824.51|12824.51|12826.55|12826.55|12824.51|12824.51|0
1641379670000|2022-01-05 10:47:50|12824.03|12824.03|12823.72|12823.72|12824.03|12824.03|12823.72|12823.72|0
1641379680000|2022-01-05 10:48:00|12823.82|12823.82|12823.61|12823.61|12823.82|12823.82|12823.61|12823.61|0
1641379700000|2022-01-05 10:48:20|12823.33|12823.33|12823.55|12823.55|12823.55|12823.55|12823.33|12823.33|0
1641379710000|2022-01-05 10:48:30|12824.34|12824.34|12824.34|12824.34|12824.34|12824.34|12824.34|12824.34|0
1641379730000|2022-01-05 10:48:50|12824.65|12824.65|12824.65|12824.65|12824.65|12824.65|12824.65|12824.65|0
1641379740000|2022-01-05 10:49:00|12825.97|12825.97|12825.97|12825.97|12826.63|12826.63|12825.97|12825.97|0
1641379760000|2022-01-05 10:49:20|12825.11|12825.11|12824.78|12824.78|12825.54|12825.54|12824.32|12824.32|0
1641379770000|2022-01-05 10:49:30|12824.89|12824.89|12824.89|12824.89|12824.89|12824.89|12824.89|12824.89|0
1641379800000|2022-01-05 10:50:00|12825.12|12825.12|12825.36|12825.36|12825.36|12825.36|12825.12|12825.12|0
1641379850000|2022-01-05 10:50:50|12825.44|12825.44|12825.44|12825.44|12825.44|12825.44|12825.44|12825.44|0
1641379870000|2022-01-05 10:51:10|12825.33|12825.33|12825.6|12825.6|12825.6|12825.6|12825.33|12825.33|0
1641379890000|2022-01-05 10:51:30|12825.79|12825.79|12825.79|12825.79|12825.79|12825.79|12825.79|12825.79|0
1641379920000|2022-01-05 10:52:00|12825.35|12825.35|12825.35|12825.35|12825.35|12825.35|12825.35|12825.35|0
1641379930000|2022-01-05 10:52:10|12827.5|12827.5|12826.64|12826.64|12827.5|12827.5|12826.64|12826.64|0
1641379940000|2022-01-05 10:52:20|12827.07|12827.07|12828.37|12828.37|12828.37|12828.37|12827.07|12827.07|0
1641379950000|2022-01-05 10:52:30|12828.12|12828.12|12828.21|12828.21|12828.21|12828.21|12827.92|12827.92|0
1641379970000|2022-01-05 10:52:50|12828.06|12828.06|12828.06|12828.06|12828.06|12828.06|12828.06|12828.06|0
1641380020000|2022-01-05 10:53:40|12827.7|12827.7|12827.21|12827.21|12827.7|12827.7|12827.21|12827.21|0
1641380030000|2022-01-05 10:53:50|12826.35|12826.35|12825.92|12825.92|12826.35|12826.35|12825.92|12825.92|0
1641380040000|2022-01-05 10:54:00|12825.56|12825.56|12825.56|12825.56|12825.56|12825.56|12825.56|12825.56|0
1641380050000|2022-01-05 10:54:10|12824.7|12824.7|12825.05|12825.05|12825.05|12825.05|12824.7|12824.7|0
1641380070000|2022-01-05 10:54:30|12824.26|12824.26|12823.82|12823.82|12824.26|12824.26|12823.82|12823.82|0
1641380080000|2022-01-05 10:54:40|12821.62|12821.62|12821.29|12821.29|12821.62|12821.62|12821.29|12821.29|0
1641380090000|2022-01-05 10:54:50|12820.99|12820.99|12820.5|12820.5|12820.99|12820.99|12820.5|12820.5|0
1641380100000|2022-01-05 10:55:00|12820.86|12820.86|12820.86|12820.86|12820.86|12820.86|12820.86|12820.86|0
1641380140000|2022-01-05 10:55:40|12821.21|12821.21|12821.57|12821.57|12821.57|12821.57|12821.21|12821.21|0
1641380150000|2022-01-05 10:55:50|12821.14|12821.14|12821.14|12821.14|12821.14|12821.14|12821.14|12821.14|0
1641380160000|2022-01-05 10:56:00|12821.49|12821.49|12821.85|12821.85|12821.85|12821.85|12821.49|12821.49|0
1641380210000|2022-01-05 10:56:50|12821.77|12821.77|12821.93|12821.93|12821.93|12821.93|12821.77|12821.77|0
1641380220000|2022-01-05 10:57:00|12822.16|12822.16|12822.87|12822.87|12822.87|12822.87|12822.16|12822.16|0
1641380260000|2022-01-05 10:57:40|12822.73|12822.73|12822.73|12822.73|12822.73|12822.73|12822.73|12822.73|0
1641380280000|2022-01-05 10:58:00|12823.66|12823.66|12823.66|12823.66|12823.66|12823.66|12823.66|12823.66|0
1641380290000|2022-01-05 10:58:10|12823.2|12823.2|12821.35|12821.35|12823.2|12823.2|12821.35|12821.35|0
1641380300000|2022-01-05 10:58:20|12822.27|12822.27|12821.84|12821.84|12822.27|12822.27|12821.84|12821.84|0
1641380310000|2022-01-05 10:58:30|12821.49|12821.49|12821.35|12821.35|12821.49|12821.49|12821.35|12821.35|0
1641380320000|2022-01-05 10:58:40|12820.92|12820.92|12820.92|12820.92|12820.92|12820.92|12820.92|12820.92|0
1641380330000|2022-01-05 10:58:50|12820.43|12820.43|12820.19|12820.19|12820.43|12820.43|12820.19|12820.19|0
1641380340000|2022-01-05 10:59:00|12819.76|12819.76|12818.97|12818.97|12819.76|12819.76|12818.97|12818.97|0
1641380360000|2022-01-05 10:59:20|12818.61|12818.61|12817.99|12817.99|12818.61|12818.61|12817.99|12817.99|0
1641380370000|2022-01-05 10:59:30|12817.89|12817.89|12817.06|12817.06|12817.89|12817.89|12817.06|12817.06|0
1641380380000|2022-01-05 10:59:40|12816.75|12816.75|12815.69|12815.69|12816.75|12816.75|12815.24|12815.24|0
1641380390000|2022-01-05 10:59:50|12815.58|12815.58|12815.68|12815.68|12815.68|12815.68|12815.58|12815.58|0
1641380400000|2022-01-05 11:00:00|12814.8|12814.8|12814.61|12814.61|12814.8|12814.8|12814.36|12814.36|0
1641380410000|2022-01-05 11:00:10|12814.98|12814.98|12814.98|12814.98|12814.98|12814.98|12814.98|12814.98|0
1641380440000|2022-01-05 11:00:40|12814.76|12814.76|12814.52|12814.52|12814.76|12814.76|12814.33|12814.33|0
1641380480000|2022-01-05 11:01:20|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|0
1641380490000|2022-01-05 11:01:30|12814.5|12814.5|12814.27|12814.27|12814.5|12814.5|12814.27|12814.27|0
1641380510000|2022-01-05 11:01:50|12813.84|12813.84|12813.84|12813.84|12813.84|12813.84|12813.84|12813.84|0
1641380520000|2022-01-05 11:02:00|12813.92|12813.92|12813.92|12813.92|12813.92|12813.92|12813.92|12813.92|0
1641380530000|2022-01-05 11:02:10|12813.36|12813.36|12813.05|12813.05|12813.36|12813.36|12813.05|12813.05|0
1641380540000|2022-01-05 11:02:20|12812.62|12812.62|12812.62|12812.62|12812.62|12812.62|12812.62|12812.62|0
1641380560000|2022-01-05 11:02:40|12812.18|12812.18|12810.46|12810.46|12812.18|12812.18|12810.46|12810.46|0
1641380570000|2022-01-05 11:02:50|12810.6|12810.6|12811.05|12811.05|12811.05|12811.05|12810.6|12810.6|0
1641380580000|2022-01-05 11:03:00|12810.88|12810.88|12809.48|12809.48|12811.37|12811.37|12809.48|12809.48|0
1641380600000|2022-01-05 11:03:20|12810.27|12810.27|12810.75|12810.75|12811.06|12811.06|12810.27|12810.27|0
1641380620000|2022-01-05 11:03:40|12810.29|12810.29|12811.08|12811.08|12811.08|12811.08|12810.29|12810.29|0
1641380640000|2022-01-05 11:04:00|12810.75|12810.75|12809.27|12809.27|12810.75|12810.75|12809.27|12809.27|0
1641380650000|2022-01-05 11:04:10|12809.5|12809.5|12809.5|12809.5|12809.5|12809.5|12809.18|12809.18|0
1641380670000|2022-01-05 11:04:30|12808.71|12808.71|12808.71|12808.71|12808.71|12808.71|12808.71|12808.71|0
1641380680000|2022-01-05 11:04:40|12808.39|12808.39|12808.03|12808.03|12808.39|12808.39|12808.03|12808.03|0
1641380700000|2022-01-05 11:05:00|12807.24|12807.24|12807.56|12807.56|12807.56|12807.56|12807.24|12807.24|0
1641380730000|2022-01-05 11:05:30|12808.35|12808.35|12806.84|12806.84|12808.6|12808.6|12806.84|12806.84|0
1641380750000|2022-01-05 11:05:50|12806.18|12806.18|12805.87|12805.87|12806.18|12806.18|12805.87|12805.87|0
1641380760000|2022-01-05 11:06:00|12805.63|12805.63|12802.47|12802.47|12805.63|12805.63|12802.47|12802.47|0
1641380770000|2022-01-05 11:06:10|12802.31|12802.31|12801.63|12801.63|12802.64|12802.64|12801.63|12801.63|0
1641380780000|2022-01-05 11:06:20|12801.54|12801.54|12801.28|12801.28|12801.54|12801.54|12801.28|12801.28|0
1641380800000|2022-01-05 11:06:40|12800.85|12800.85|12800.62|12800.62|12800.85|12800.85|12800.62|12800.62|0
1641380810000|2022-01-05 11:06:50|12800.19|12800.19|12799.61|12799.61|12800.19|12800.19|12799.61|12799.61|0
1641380820000|2022-01-05 11:07:00|12799.29|12799.29|12799.39|12799.39|12799.72|12799.72|12799.29|12799.29|0
1641380830000|2022-01-05 11:07:10|12799.82|12799.82|12799.82|12799.82|12799.82|12799.82|12799.33|12799.33|0
1641380840000|2022-01-05 11:07:20|12799.52|12799.52|12799.29|12799.29|12799.52|12799.52|12799.29|12799.29|0
1641380850000|2022-01-05 11:07:30|12798.83|12798.83|12799.54|12799.54|12799.54|12799.54|12798.37|12798.37|0
1641380860000|2022-01-05 11:07:40|12799.19|12799.19|12799.19|12799.19|12799.19|12799.19|12799.19|12799.19|0
1641380870000|2022-01-05 11:07:50|12798.97|12798.97|12798.97|12798.97|12798.97|12798.97|12798.97|12798.97|0
1641380880000|2022-01-05 11:08:00|12798.54|12798.54|12798.14|12798.14|12798.84|12798.84|12798.14|12798.14|0
1641380890000|2022-01-05 11:08:10|12797.77|12797.77|12799.1|12799.1|12799.1|12799.1|12797.77|12797.77|0
1641380900000|2022-01-05 11:08:20|12797.85|12797.85|12797.85|12797.85|12797.85|12797.85|12797.85|12797.85|0
1641380910000|2022-01-05 11:08:30|12797.54|12797.54|12797.62|12797.62|12797.81|12797.81|12797.54|12797.54|0
1641380920000|2022-01-05 11:08:40|12797.77|12797.77|12799.06|12799.06|12799.06|12799.06|12797.77|12797.77|0
1641380930000|2022-01-05 11:08:50|12799.2|12799.2|12800.42|12800.42|12800.42|12800.42|12798.84|12798.84|0
1641380960000|2022-01-05 11:09:20|12799.99|12799.99|12799.99|12799.99|12799.99|12799.99|12799.99|12799.99|0
1641380970000|2022-01-05 11:09:30|12799.88|12799.88|12800.75|12800.75|12801.07|12801.07|12799.88|12799.88|0
1641380990000|2022-01-05 11:09:50|12800.53|12800.53|12800.64|12800.64|12800.86|12800.86|12800.53|12800.53|0
1641381000000|2022-01-05 11:10:00|12800.75|12800.75|12801.54|12801.54|12801.54|12801.54|12800.75|12800.75|0
1641381010000|2022-01-05 11:10:10|12801.65|12801.65|12801.75|12801.75|12801.86|12801.86|12801.65|12801.65|0
1641381030000|2022-01-05 11:10:30|12801.86|12801.86|12802.08|12802.08|12802.19|12802.19|12801.86|12801.86|0
1641381040000|2022-01-05 11:10:40|12801.29|12801.29|12801.29|12801.29|12801.29|12801.29|12801.29|12801.29|0
1641381050000|2022-01-05 11:10:50|12800.98|12800.98|12799.99|12799.99|12800.98|12800.98|12799.99|12799.99|0
1641381060000|2022-01-05 11:11:00|12800.27|12800.27|12800.27|12800.27|12800.27|12800.27|12800.27|12800.27|0
1641381070000|2022-01-05 11:11:10|12800.71|12800.71|12800.71|12800.71|12800.71|12800.71|12800.71|12800.71|0
1641381080000|2022-01-05 11:11:20|12801.06|12801.06|12801.63|12801.63|12801.63|12801.63|12801.06|12801.06|0
1641381100000|2022-01-05 11:11:40|12802.17|12802.17|12802.39|12802.39|12802.39|12802.39|12801.96|12801.96|0
1641381120000|2022-01-05 11:12:00|12802.06|12802.06|12802.06|12802.06|12802.17|12802.17|12802.06|12802.06|0
1641381130000|2022-01-05 11:12:10|12801.63|12801.63|12801.63|12801.63|12801.63|12801.63|12801.63|12801.63|0
1641381150000|2022-01-05 11:12:30|12802.06|12802.06|12802.82|12802.82|12802.82|12802.82|12802.06|12802.06|0
1641381180000|2022-01-05 11:13:00|12803.25|12803.25|12803.25|12803.25|12803.25|12803.25|12803.25|12803.25|0
1641381190000|2022-01-05 11:13:10|12802.82|12802.82|12802.9|12802.9|12802.9|12802.9|12802.82|12802.82|0
1641381200000|2022-01-05 11:13:20|12802.67|12802.67|12802.67|12802.67|12802.67|12802.67|12802.67|12802.67|0
1641381210000|2022-01-05 11:13:30|12802.97|12802.97|12802.97|12802.97|12802.97|12802.97|12802.97|12802.97|0
1641381230000|2022-01-05 11:13:50|12802.62|12802.62|12802.39|12802.39|12802.62|12802.62|12802.39|12802.39|0
1641381260000|2022-01-05 11:14:20|12802.18|12802.18|12802.18|12802.18|12802.18|12802.18|12802.18|12802.18|0
1641381280000|2022-01-05 11:14:40|12802.31|12802.31|12803.27|12803.27|12803.27|12803.27|12802.31|12802.31|0
1641381290000|2022-01-05 11:14:50|12803.38|12803.38|12803.27|12803.27|12803.38|12803.38|12803.27|12803.27|0
1641381300000|2022-01-05 11:15:00|12803.49|12803.49|12803.41|12803.41|12803.72|12803.72|12803.41|12803.41|0
1641381310000|2022-01-05 11:15:10|12803.55|12803.55|12803.55|12803.55|12803.55|12803.55|12803.55|12803.55|0
1641381320000|2022-01-05 11:15:20|12803.41|12803.41|12803.28|12803.28|12803.41|12803.41|12803.28|12803.28|0
1641381330000|2022-01-05 11:15:30|12802.49|12802.49|12802.49|12802.49|12802.49|12802.49|12802.49|12802.49|0
1641381340000|2022-01-05 11:15:40|12802.64|12802.64|12802.64|12802.64|12802.64|12802.64|12802.64|12802.64|0
1641381360000|2022-01-05 11:16:00|12802.53|12802.53|12802.53|12802.53|12802.64|12802.64|12802.53|12802.53|0
1641381370000|2022-01-05 11:16:10|12802.84|12802.84|12803.16|12803.16|12803.16|12803.16|12802.84|12802.84|0
1641381380000|2022-01-05 11:16:20|12803.02|12803.02|12802.89|12802.89|12803.02|12803.02|12802.89|12802.89|0
1641381390000|2022-01-05 11:16:30|12802.1|12802.1|12803.51|12803.51|12803.51|12803.51|12802.1|12802.1|0
1641381400000|2022-01-05 11:16:40|12803.83|12803.83|12804.14|12804.14|12804.14|12804.14|12803.83|12803.83|0
1641381410000|2022-01-05 11:16:50|12804.36|12804.36|12804.36|12804.36|12804.36|12804.36|12804.36|12804.36|0
1641381420000|2022-01-05 11:17:00|12804.51|12804.51|12808.79|12808.79|12808.79|12808.79|12804.51|12804.51|0
1641381440000|2022-01-05 11:17:20|12808.97|12808.97|12810.78|12810.78|12810.78|12810.78|12808.97|12808.97|0
1641381470000|2022-01-05 11:17:50|12811.21|12811.21|12812.2|12812.2|12812.2|12812.2|12811.21|12811.21|0
1641381480000|2022-01-05 11:18:00|12811.32|12811.32|12816.58|12816.58|12816.58|12816.58|12811.32|12811.32|0
1641381490000|2022-01-05 11:18:10|12815.95|12815.95|12815.77|12815.77|12815.95|12815.95|12815.58|12815.58|0
1641381500000|2022-01-05 11:18:20|12816.04|12816.04|12816.45|12816.45|12816.64|12816.64|12816.04|12816.04|0
1641381510000|2022-01-05 11:18:30|12816.2|12816.2|12816.81|12816.81|12816.81|12816.81|12816.2|12816.2|0
1641381520000|2022-01-05 11:18:40|12816.89|12816.89|12817.66|12817.66|12817.66|12817.66|12816.89|12816.89|0
1641381530000|2022-01-05 11:18:50|12817.19|12817.19|12819.02|12819.02|12819.02|12819.02|12817.19|12817.19|0
1641381540000|2022-01-05 11:19:00|12818.86|12818.86|12819.29|12819.29|12819.29|12819.29|12818.86|12818.86|0
1641381550000|2022-01-05 11:19:10|12819.43|12819.43|12820.22|12820.22|12820.22|12820.22|12819.43|12819.43|0
1641381560000|2022-01-05 11:19:20|12821.08|12821.08|12821.4|12821.4|12821.4|12821.4|12821.08|12821.08|0
1641381580000|2022-01-05 11:19:40|12820.68|12820.68|12820.68|12820.68|12820.68|12820.68|12820.68|12820.68|0
1641381590000|2022-01-05 11:19:50|12821.01|12821.01|12820.68|12820.68|12821.01|12821.01|12820.68|12820.68|0
1641381600000|2022-01-05 11:20:00|12820.91|12820.91|12821.49|12821.49|12821.49|12821.49|12820.91|12820.91|0
1641381610000|2022-01-05 11:20:10|12822.42|12822.42|12822.42|12822.42|12822.42|12822.42|12822.42|12822.42|0
1641381630000|2022-01-05 11:20:30|12822.62|12822.62|12822.62|12822.62|12822.62|12822.62|12822.62|12822.62|0
1641381650000|2022-01-05 11:20:50|12821.99|12821.99|12821.99|12821.99|12821.99|12821.99|12821.99|12821.99|0
1641381670000|2022-01-05 11:21:10|12821.79|12821.79|12821.79|12821.79|12821.79|12821.79|12821.79|12821.79|0
1641381680000|2022-01-05 11:21:20|12822.15|12822.15|12822.52|12822.52|12822.52|12822.52|12822.15|12822.15|0
1641381700000|2022-01-05 11:21:40|12822.7|12822.7|12822.7|12822.7|12822.7|12822.7|12822.7|12822.7|0
1641381710000|2022-01-05 11:21:50|12823.06|12823.06|12827.01|12827.01|12827.01|12827.01|12823.06|12823.06|0
1641381720000|2022-01-05 11:22:00|12827.56|12827.56|12827.56|12827.56|12827.56|12827.56|12827.56|12827.56|0
1641381740000|2022-01-05 11:22:20|12828.49|12828.49|12828.49|12828.49|12828.49|12828.49|12828.49|12828.49|0
1641381780000|2022-01-05 11:23:00|12828.79|12828.79|12825.58|12825.58|12828.79|12828.79|12825.58|12825.58|0
1641381790000|2022-01-05 11:23:10|12825.31|12825.31|12825.31|12825.31|12825.31|12825.31|12825.31|12825.31|0
1641381800000|2022-01-05 11:23:20|12824.43|12824.43|12824.43|12824.43|12824.43|12824.43|12824.43|12824.43|0
1641381810000|2022-01-05 11:23:30|12824.29|12824.29|12824.29|12824.29|12824.29|12824.29|12824.29|12824.29|0
1641381820000|2022-01-05 11:23:40|12824.16|12824.16|12824.16|12824.16|12824.16|12824.16|12824.16|12824.16|0
1641381830000|2022-01-05 11:23:50|12823.93|12823.93|12823.22|12823.22|12823.93|12823.93|12823.22|12823.22|0
1641381850000|2022-01-05 11:24:10|12823.57|12823.57|12823.57|12823.57|12823.57|12823.57|12823.57|12823.57|0
1641381870000|2022-01-05 11:24:30|12820.41|12820.41|12819.62|12819.62|12820.41|12820.41|12819.62|12819.62|0
1641381890000|2022-01-05 11:24:50|12821.2|12821.2|12821.2|12821.2|12821.2|12821.2|12821.2|12821.2|0
1641381900000|2022-01-05 11:25:00|12820.43|12820.43|12820.88|12820.88|12821.03|12821.03|12820.24|12820.24|0
1641381910000|2022-01-05 11:25:10|12821.39|12821.39|12821.39|12821.39|12821.39|12821.39|12821.39|12821.39|0
1641381930000|2022-01-05 11:25:30|12821.25|12821.25|12821.25|12821.25|12821.25|12821.25|12821.25|12821.25|0
1641381940000|2022-01-05 11:25:40|12820.94|12820.94|12821.03|12821.03|12821.03|12821.03|12820.94|12820.94|0
1641381990000|2022-01-05 11:26:30|12820.71|12820.71|12820.43|12820.43|12820.87|12820.87|12820.43|12820.43|0
1641382000000|2022-01-05 11:26:40|12820.12|12820.12|12819.76|12819.76|12820.12|12820.12|12819.76|12819.76|0
1641382010000|2022-01-05 11:26:50|12818.42|12818.42|12818.17|12818.17|12818.42|12818.42|12816.66|12816.66|0
1641382030000|2022-01-05 11:27:10|12818.02|12818.02|12818.02|12818.02|12818.02|12818.02|12818.02|12818.02|0
1641382040000|2022-01-05 11:27:20|12817.72|12817.72|12817.72|12817.72|12817.72|12817.72|12817.72|12817.72|0
1641382050000|2022-01-05 11:27:30|12818.35|12818.35|12818.35|12818.35|12818.35|12818.35|12818.35|12818.35|0
1641382060000|2022-01-05 11:27:40|12817.59|12817.59|12817.59|12817.59|12817.59|12817.59|12817.59|12817.59|0
1641382070000|2022-01-05 11:27:50|12817.46|12817.46|12817.46|12817.46|12817.46|12817.46|12817.46|12817.46|0
1641382080000|2022-01-05 11:28:00|12817.37|12817.37|12817.37|12817.37|12817.37|12817.37|12817.37|12817.37|0
1641382120000|2022-01-05 11:28:40|12817.15|12817.15|12817.15|12817.15|12817.15|12817.15|12817.15|12817.15|0
1641382130000|2022-01-05 11:28:50|12816.92|12816.92|12816.92|12816.92|12816.92|12816.92|12816.92|12816.92|0
1641382150000|2022-01-05 11:29:10|12815.34|12815.34|12815.34|12815.34|12815.34|12815.34|12815.34|12815.34|0
1641382160000|2022-01-05 11:29:20|12816.13|12816.13|12816.13|12816.13|12816.13|12816.13|12816.13|12816.13|0
1641382170000|2022-01-05 11:29:30|12815.86|12815.86|12815.07|12815.07|12815.86|12815.86|12815.07|12815.07|0
1641382180000|2022-01-05 11:29:40|12814.63|12814.63|12814.63|12814.63|12814.63|12814.63|12814.63|12814.63|0
1641382190000|2022-01-05 11:29:50|12814.48|12814.48|12814.48|12814.48|12814.48|12814.48|12814.48|12814.48|0
1641382200000|2022-01-05 11:30:00|12814.16|12814.16|12814.16|12814.16|12814.16|12814.16|12814.16|12814.16|0
1641382220000|2022-01-05 11:30:20|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|0
1641382230000|2022-01-05 11:30:30|12815.74|12815.74|12815.74|12815.74|12815.74|12815.74|12815.74|12815.74|0
1641382240000|2022-01-05 11:30:40|12815.85|12815.85|12815.85|12815.85|12815.85|12815.85|12815.85|12815.85|0
1641382310000|2022-01-05 11:31:50|12815.99|12815.99|12815.99|12815.99|12815.99|12815.99|12815.99|12815.99|0
1641382320000|2022-01-05 11:32:00|12817.56|12817.56|12818|12818|12818|12818|12817.56|12817.56|0
1641382370000|2022-01-05 11:32:50|12818.11|12818.11|12818.11|12818.11|12818.11|12818.11|12818.11|12818.11|0
1641382400000|2022-01-05 11:33:20|12818.52|12818.52|12818.52|12818.52|12818.52|12818.52|12818.52|12818.52|0
1641382410000|2022-01-05 11:33:30|12818.43|12818.43|12818.74|12818.74|12818.74|12818.74|12818.43|12818.43|0
1641382440000|2022-01-05 11:34:00|12817.88|12817.88|12817.17|12817.17|12817.88|12817.88|12817.17|12817.17|0
1641382470000|2022-01-05 11:34:30|12816.95|12816.95|12817.17|12817.17|12817.17|12817.17|12816.95|12816.95|0
1641382480000|2022-01-05 11:34:40|12816.98|12816.98|12817.77|12817.77|12817.77|12817.77|12816.98|12816.98|0
1641382500000|2022-01-05 11:35:00|12816.98|12816.98|12819.86|12819.86|12820.75|12820.75|12816.98|12816.98|0
1641382510000|2022-01-05 11:35:10|12819.42|12819.42|12819.42|12819.42|12819.42|12819.42|12819.42|12819.42|0
1641382520000|2022-01-05 11:35:20|12818.76|12818.76|12818.76|12818.76|12818.76|12818.76|12818.76|12818.76|0
1641382530000|2022-01-05 11:35:30|12818.33|12818.33|12818.33|12818.33|12818.33|12818.33|12818.33|12818.33|0
1641382550000|2022-01-05 11:35:50|12818.7|12818.7|12818.7|12818.7|12818.7|12818.7|12818.7|12818.7|0
1641382560000|2022-01-05 11:36:00|12818.89|12818.89|12818.99|12818.99|12818.99|12818.99|12818.89|12818.89|0
1641382570000|2022-01-05 11:36:10|12818.9|12818.9|12818.9|12818.9|12818.9|12818.9|12818.9|12818.9|0
1641382610000|2022-01-05 11:36:50|12819.34|12819.34|12819.52|12819.52|12820.31|12820.31|12819.34|12819.34|0
1641382620000|2022-01-05 11:37:00|12819.76|12819.76|12819.76|12819.76|12819.76|12819.76|12819.76|12819.76|0
1641382640000|2022-01-05 11:37:20|12818.97|12818.97|12818.97|12818.97|12818.97|12818.97|12818.97|12818.97|0
1641382670000|2022-01-05 11:37:50|12818.49|12818.49|12818.49|12818.49|12818.49|12818.49|12818.49|12818.49|0
1641382680000|2022-01-05 11:38:00|12818.93|12818.93|12819.36|12819.36|12820.05|12820.05|12818.93|12818.93|0
1641382690000|2022-01-05 11:38:10|12819.13|12819.13|12819|12819|12819.13|12819.13|12818.72|12818.72|0
1641382700000|2022-01-05 11:38:20|12819.09|12819.09|12819.44|12819.44|12819.58|12819.58|12819.09|12819.09|0
1641382720000|2022-01-05 11:38:40|12818.65|12818.65|12819.44|12819.44|12819.44|12819.44|12818.65|12818.65|0
1641382730000|2022-01-05 11:38:50|12819.09|12819.09|12819.09|12819.09|12819.09|12819.09|12819.09|12819.09|0
1641382750000|2022-01-05 11:39:10|12818.63|12818.63|12818.63|12818.63|12818.63|12818.63|12818.63|12818.63|0
1641382760000|2022-01-05 11:39:20|12818.46|12818.46|12818.14|12818.14|12818.46|12818.46|12817.93|12817.93|0
1641382770000|2022-01-05 11:39:30|12818.05|12818.05|12817.59|12817.59|12818.05|12818.05|12817.59|12817.59|0
1641382780000|2022-01-05 11:39:40|12817.3|12817.3|12816.93|12816.93|12817.3|12817.3|12816.93|12816.93|0
1641382800000|2022-01-05 11:40:00|12816.72|12816.72|12815.61|12815.61|12816.93|12816.93|12815.61|12815.61|0
1641382810000|2022-01-05 11:40:10|12815.4|12815.4|12815.4|12815.4|12815.4|12815.4|12815.4|12815.4|0
1641382820000|2022-01-05 11:40:20|12815.84|12815.84|12815.84|12815.84|12815.84|12815.84|12815.84|12815.84|0
1641382830000|2022-01-05 11:40:30|12816.14|12816.14|12816.14|12816.14|12816.14|12816.14|12816.14|12816.14|0
1641382850000|2022-01-05 11:40:50|12815.77|12815.77|12816.11|12816.11|12816.11|12816.11|12815.64|12815.64|0
1641382900000|2022-01-05 11:41:40|12815.97|12815.97|12815.97|12815.97|12815.97|12815.97|12815.97|12815.97|0
1641382930000|2022-01-05 11:42:10|12816.41|12816.41|12816.41|12816.41|12816.41|12816.41|12816.41|12816.41|0
1641382950000|2022-01-05 11:42:30|12816.08|12816.08|12816.08|12816.08|12816.08|12816.08|12816.08|12816.08|0
1641382960000|2022-01-05 11:42:40|12816.84|12816.84|12816.84|12816.84|12816.84|12816.84|12816.84|12816.84|0
1641382980000|2022-01-05 11:43:00|12817.05|12817.05|12816.62|12816.62|12817.05|12817.05|12816.62|12816.62|0
1641382990000|2022-01-05 11:43:10|12816.41|12816.41|12816.87|12816.87|12816.87|12816.87|12816.41|12816.41|0
1641383020000|2022-01-05 11:43:40|12816.56|12816.56|12816.56|12816.56|12816.56|12816.56|12816.56|12816.56|0
1641383030000|2022-01-05 11:43:50|12816.06|12816.06|12815.33|12815.33|12816.19|12816.19|12815.33|12815.33|0
1641383040000|2022-01-05 11:44:00|12813.75|12813.75|12813.75|12813.75|12813.75|12813.75|12813.75|12813.75|0
1641383050000|2022-01-05 11:44:10|12814.05|12814.05|12814.2|12814.2|12814.2|12814.2|12814.05|12814.05|0
1641383100000|2022-01-05 11:45:00|12813.95|12813.95|12813.74|12813.74|12813.95|12813.95|12813.74|12813.74|0
1641383110000|2022-01-05 11:45:10|12813.59|12813.59|12812.92|12812.92|12813.59|12813.59|12812.92|12812.92|0
1641383140000|2022-01-05 11:45:40|12812.29|12812.29|12812.29|12812.29|12812.29|12812.29|12812.29|12812.29|0
1641383150000|2022-01-05 11:45:50|12810.71|12810.71|12808.34|12808.34|12810.71|12810.71|12808.34|12808.34|0
1641383160000|2022-01-05 11:46:00|12807.42|12807.42|12806.3|12806.3|12807.42|12807.42|12806.3|12806.3|0
1641383170000|2022-01-05 11:46:10|12806.11|12806.11|12805.81|12805.81|12806.11|12806.11|12805.63|12805.63|0
1641383200000|2022-01-05 11:46:40|12805.5|12805.5|12805.18|12805.18|12805.5|12805.5|12805.18|12805.18|0
1641383210000|2022-01-05 11:46:50|12805.97|12805.97|12807.56|12807.56|12807.56|12807.56|12805.97|12805.97|0
1641383220000|2022-01-05 11:47:00|12807.22|12807.22|12806.51|12806.51|12807.22|12807.22|12806.51|12806.51|0
1641383230000|2022-01-05 11:47:10|12806.07|12806.07|12805.56|12805.56|12806.07|12806.07|12805.56|12805.56|0
1641383240000|2022-01-05 11:47:20|12805.89|12805.89|12805.57|12805.57|12805.89|12805.89|12805.57|12805.57|0
1641383260000|2022-01-05 11:47:40|12805.14|12805.14|12805.19|12805.19|12805.37|12805.37|12805.14|12805.14|0
1641383290000|2022-01-05 11:48:10|12805.43|12805.43|12805.43|12805.43|12805.43|12805.43|12805.43|12805.43|0
1641383310000|2022-01-05 11:48:30|12804.64|12804.64|12804.64|12804.64|12804.64|12804.64|12804.64|12804.64|0
1641383320000|2022-01-05 11:48:40|12804.21|12804.21|12804.21|12804.21|12804.21|12804.21|12804.21|12804.21|0
1641383340000|2022-01-05 11:49:00|12805|12805|12805|12805|12805|12805|12805|12805|0
1641383350000|2022-01-05 11:49:10|12805.62|12805.62|12805.62|12805.62|12805.62|12805.62|12805.62|12805.62|0
1641383370000|2022-01-05 11:49:30|12805.4|12805.4|12805.17|12805.17|12805.4|12805.4|12805.17|12805.17|0
1641383400000|2022-01-05 11:50:00|12805.26|12805.26|12805.26|12805.26|12805.26|12805.26|12805.26|12805.26|0
1641383420000|2022-01-05 11:50:20|12805.89|12805.89|12805.89|12805.89|12805.89|12805.89|12805.89|12805.89|0
1641383430000|2022-01-05 11:50:30|12805.59|12805.59|12805.59|12805.59|12805.59|12805.59|12805.59|12805.59|0
1641383440000|2022-01-05 11:50:40|12804.01|12804.01|12803.79|12803.79|12804.01|12804.01|12803.79|12803.79|0
1641383450000|2022-01-05 11:50:50|12803.71|12803.71|12803.08|12803.08|12803.71|12803.71|12803.08|12803.08|0
1641383460000|2022-01-05 11:51:00|12802.93|12802.93|12802.93|12802.93|12802.93|12802.93|12802.93|12802.93|0
1641383470000|2022-01-05 11:51:10|12803.17|12803.17|12803.17|12803.17|12803.17|12803.17|12803.17|12803.17|0
1641383490000|2022-01-05 11:51:30|12802.38|12802.38|12802.38|12802.38|12802.38|12802.38|12802.38|12802.38|0
1641383500000|2022-01-05 11:51:40|12802.68|12802.68|12802.68|12802.68|12802.68|12802.68|12802.68|12802.68|0
1641383510000|2022-01-05 11:51:50|12802.21|12802.21|12802.21|12802.21|12802.21|12802.21|12802.21|12802.21|0
1641383530000|2022-01-05 11:52:10|12802.08|12802.08|12802.08|12802.08|12802.08|12802.08|12802.08|12802.08|0
1641383540000|2022-01-05 11:52:20|12801.93|12801.93|12801.93|12801.93|12801.93|12801.93|12801.93|12801.93|0
1641383570000|2022-01-05 11:52:50|12802.25|12802.25|12802.25|12802.25|12802.25|12802.25|12802.25|12802.25|0
1641383580000|2022-01-05 11:53:00|12802.39|12802.39|12802.83|12802.83|12802.83|12802.83|12802.39|12802.39|0
1641383610000|2022-01-05 11:53:30|12803.06|12803.06|12802.96|12802.96|12803.06|12803.06|12802.96|12802.96|0
1641383620000|2022-01-05 11:53:40|12803.06|12803.06|12803.06|12803.06|12803.06|12803.06|12803.06|12803.06|0
1641383640000|2022-01-05 11:54:00|12803.2|12803.2|12803.53|12803.53|12803.53|12803.53|12803.2|12803.2|0
1641383650000|2022-01-05 11:54:10|12803.72|12803.72|12803.72|12803.72|12803.72|12803.72|12803.72|12803.72|0
1641383660000|2022-01-05 11:54:20|12803.41|12803.41|12803.41|12803.41|12803.41|12803.41|12803.41|12803.41|0
1641383700000|2022-01-05 11:55:00|12803.64|12803.64|12803.3|12803.3|12803.64|12803.64|12803.19|12803.19|0
1641383710000|2022-01-05 11:55:10|12803.6|12803.6|12803.6|12803.6|12803.6|12803.6|12803.6|12803.6|0
1641383730000|2022-01-05 11:55:30|12803.79|12803.79|12803.79|12803.79|12803.79|12803.79|12803.79|12803.79|0
1641383750000|2022-01-05 11:55:50|12804.23|12804.23|12804.23|12804.23|12804.23|12804.23|12804.23|12804.23|0
1641383760000|2022-01-05 11:56:00|12805.11|12805.11|12806.6|12806.6|12806.6|12806.6|12805.11|12805.11|0
1641383780000|2022-01-05 11:56:20|12805.71|12805.71|12806.04|12806.04|12806.04|12806.04|12805.27|12805.27|0
1641383800000|2022-01-05 11:56:40|12805.94|12805.94|12805.94|12805.94|12805.94|12805.94|12805.94|12805.94|0
1641383820000|2022-01-05 11:57:00|12805.46|12805.46|12805.44|12805.44|12805.57|12805.57|12805.33|12805.33|0
1641383850000|2022-01-05 11:57:30|12805.08|12805.08|12804.11|12804.11|12805.08|12805.08|12804.11|12804.11|0
1641383870000|2022-01-05 11:57:50|12803.92|12803.92|12803.92|12803.92|12803.92|12803.92|12803.92|12803.92|0
1641383880000|2022-01-05 11:58:00|12804.07|12804.07|12804.04|12804.04|12804.07|12804.07|12804.04|12804.04|0
1641383890000|2022-01-05 11:58:10|12804.5|12804.5|12804.28|12804.28|12804.5|12804.5|12804.28|12804.28|0
1641383900000|2022-01-05 11:58:20|12804.04|12804.04|12803.82|12803.82|12804.2|12804.2|12803.76|12803.76|0
1641383910000|2022-01-05 11:58:30|12802.24|12802.24|12800.14|12800.14|12803.03|12803.03|12800.14|12800.14|0
1641383920000|2022-01-05 11:58:40|12799.22|12799.22|12800.44|12800.44|12800.8|12800.8|12799.22|12799.22|0
1641383930000|2022-01-05 11:58:50|12800.3|12800.3|12800.3|12800.3|12800.3|12800.3|12800.3|12800.3|0
1641383940000|2022-01-05 11:59:00|12800.44|12800.44|12800.44|12800.44|12800.44|12800.44|12800.44|12800.44|0
1641383950000|2022-01-05 11:59:10|12800.22|12800.22|12799.99|12799.99|12800.22|12800.22|12799.99|12799.99|0
1641383960000|2022-01-05 11:59:20|12800.14|12800.14|12799.56|12799.56|12800.14|12800.14|12799.56|12799.56|0
1641383980000|2022-01-05 11:59:40|12797.98|12797.98|12801.24|12801.24|12801.24|12801.24|12797.98|12797.98|0
1641383990000|2022-01-05 11:59:50|12801.54|12801.54|12801.35|12801.35|12801.54|12801.54|12801.35|12801.35|0
1641384000000|2022-01-05 12:00:00|12800.91|12800.91|12800.93|12800.93|12801|12801|12800.24|12800.24|0
1641384010000|2022-01-05 12:00:10|12801.29|12801.29|12801.31|12801.31|12801.31|12801.31|12800.98|12800.98|0
1641384030000|2022-01-05 12:00:30|12801.49|12801.49|12802.74|12802.74|12802.74|12802.74|12801.49|12801.49|0
1641384060000|2022-01-05 12:01:00|12802.61|12802.61|12802.61|12802.61|12802.61|12802.61|12802.61|12802.61|0
1641384070000|2022-01-05 12:01:10|12802.18|12802.18|12802.18|12802.18|12802.18|12802.18|12802.18|12802.18|0
1641384090000|2022-01-05 12:01:30|12801.76|12801.76|12802.39|12802.39|12802.39|12802.39|12801.76|12801.76|0
1641384100000|2022-01-05 12:01:40|12802.09|12802.09|12802.09|12802.09|12802.09|12802.09|12802.09|12802.09|0
1641384120000|2022-01-05 12:02:00|12801.63|12801.63|12801.77|12801.77|12801.77|12801.77|12801.63|12801.63|0
1641384130000|2022-01-05 12:02:10|12802.65|12802.65|12802.65|12802.65|12802.65|12802.65|12802.65|12802.65|0
1641384140000|2022-01-05 12:02:20|12802.88|12802.88|12803.81|12803.81|12803.81|12803.81|12802.88|12802.88|0
1641384150000|2022-01-05 12:02:30|12803.89|12803.89|12803.89|12803.89|12803.89|12803.89|12803.89|12803.89|0
1641384160000|2022-01-05 12:02:40|12803.66|12803.66|12804.02|12804.02|12804.02|12804.02|12803.66|12803.66|0
1641384170000|2022-01-05 12:02:50|12803.59|12803.59|12803.59|12803.59|12803.59|12803.59|12803.59|12803.59|0
1641384180000|2022-01-05 12:03:00|12803.74|12803.74|12803.74|12803.74|12803.74|12803.74|12803.74|12803.74|0
1641384210000|2022-01-05 12:03:30|12804.45|12804.45|12804.45|12804.45|12804.45|12804.45|12804.45|12804.45|0
1641384220000|2022-01-05 12:03:40|12803.66|12803.66|12803.35|12803.35|12803.66|12803.66|12803.35|12803.35|0
1641384230000|2022-01-05 12:03:50|12803.78|12803.78|12803.78|12803.78|12803.78|12803.78|12803.78|12803.78|0
1641384240000|2022-01-05 12:04:00|12803.45|12803.45|12805.42|12805.42|12805.42|12805.42|12803.45|12803.45|0
1641384250000|2022-01-05 12:04:10|12805.14|12805.14|12805.14|12805.14|12805.14|12805.14|12805.14|12805.14|0
1641384260000|2022-01-05 12:04:20|12804.63|12804.63|12804.63|12804.63|12804.63|12804.63|12804.63|12804.63|0
1641384270000|2022-01-05 12:04:30|12804.38|12804.38|12804.38|12804.38|12804.38|12804.38|12804.38|12804.38|0
1641384280000|2022-01-05 12:04:40|12803.59|12803.59|12803.59|12803.59|12803.59|12803.59|12803.59|12803.59|0
1641384290000|2022-01-05 12:04:50|12803.45|12803.45|12801.87|12801.87|12803.45|12803.45|12801.87|12801.87|0
1641384300000|2022-01-05 12:05:00|12801.08|12801.08|12800.62|12800.62|12801.08|12801.08|12800.62|12800.62|0
1641384310000|2022-01-05 12:05:10|12800.51|12800.51|12800.51|12800.51|12800.51|12800.51|12800.51|12800.51|0
1641384360000|2022-01-05 12:06:00|12800.97|12800.97|12800.97|12800.97|12800.97|12800.97|12800.97|12800.97|0
1641384370000|2022-01-05 12:06:10|12801.11|12801.11|12801.11|12801.11|12801.11|12801.11|12801.11|12801.11|0
1641384380000|2022-01-05 12:06:20|12801.26|12801.26|12801.26|12801.26|12801.26|12801.26|12801.26|12801.26|0
1641384400000|2022-01-05 12:06:40|12801.71|12801.71|12801.71|12801.71|12801.71|12801.71|12801.71|12801.71|0
1641384410000|2022-01-05 12:06:50|12800.92|12800.92|12800.92|12800.92|12800.92|12800.92|12800.92|12800.92|0
1641384430000|2022-01-05 12:07:10|12800.78|12800.78|12800.78|12800.78|12800.78|12800.78|12800.78|12800.78|0
1641384450000|2022-01-05 12:07:30|12799.92|12799.92|12799.92|12799.92|12799.92|12799.92|12799.92|12799.92|0
1641384470000|2022-01-05 12:07:50|12800.71|12800.71|12800.71|12800.71|12800.71|12800.71|12800.71|12800.71|0
1641384510000|2022-01-05 12:08:30|12800.48|12800.48|12800.48|12800.48|12800.48|12800.48|12800.48|12800.48|0
1641384520000|2022-01-05 12:08:40|12800.13|12800.13|12800.48|12800.48|12800.48|12800.48|12800.13|12800.13|0
1641384530000|2022-01-05 12:08:50|12800.8|12800.8|12801.86|12801.86|12801.86|12801.86|12800.8|12800.8|0
1641384570000|2022-01-05 12:09:30|12802.16|12802.16|12802.53|12802.53|12802.53|12802.53|12802.16|12802.16|0
1641384600000|2022-01-05 12:10:00|12800.95|12800.95|12800.95|12800.95|12800.95|12800.95|12800.95|12800.95|0
1641384610000|2022-01-05 12:10:10|12801.74|12801.74|12801.74|12801.74|12801.74|12801.74|12801.74|12801.74|0
1641384650000|2022-01-05 12:10:50|12801.6|12801.6|12801.6|12801.6|12801.6|12801.6|12801.6|12801.6|0
1641384660000|2022-01-05 12:11:00|12801.85|12801.85|12801.85|12801.85|12801.85|12801.85|12801.85|12801.85|0
1641384720000|2022-01-05 12:12:00|12802.29|12802.29|12802.14|12802.14|12802.29|12802.29|12802.14|12802.14|0
1641384760000|2022-01-05 12:12:40|12802.58|12802.58|12802.58|12802.58|12802.58|12802.58|12802.58|12802.58|0
1641384780000|2022-01-05 12:13:00|12800.21|12800.21|12800.21|12800.21|12800.21|12800.21|12800.21|12800.21|0
1641384790000|2022-01-05 12:13:10|12801|12801|12801|12801|12801.23|12801.23|12801|12801|0
1641384800000|2022-01-05 12:13:20|12801.14|12801.14|12801.14|12801.14|12801.14|12801.14|12801.14|12801.14|0
1641384810000|2022-01-05 12:13:30|12800.83|12800.83|12800.83|12800.83|12800.83|12800.83|12800.83|12800.83|0
1641384830000|2022-01-05 12:13:50|12800.69|12800.69|12800.27|12800.27|12801.15|12801.15|12800.27|12800.27|0
1641384840000|2022-01-05 12:14:00|12800.57|12800.57|12800.57|12800.57|12800.57|12800.57|12800.57|12800.57|0
1641384900000|2022-01-05 12:15:00|12800.32|12800.32|12800.09|12800.09|12800.32|12800.32|12800.09|12800.09|0
1641384910000|2022-01-05 12:15:10|12799.79|12799.79|12799.79|12799.79|12799.79|12799.79|12799.79|12799.79|0
1641384920000|2022-01-05 12:15:20|12799.57|12799.57|12799.57|12799.57|12799.57|12799.57|12799.57|12799.57|0
1641384940000|2022-01-05 12:15:40|12799.35|12799.35|12799.35|12799.35|12799.35|12799.35|12799.35|12799.35|0
1641384960000|2022-01-05 12:16:00|12799.13|12799.13|12799.59|12799.59|12799.59|12799.59|12799.13|12799.13|0
1641384970000|2022-01-05 12:16:10|12800.27|12800.27|12797.9|12797.9|12800.27|12800.27|12797.9|12797.9|0
1641384980000|2022-01-05 12:16:20|12797.47|12797.47|12796.68|12796.68|12797.47|12797.47|12796.68|12796.68|0
1641384990000|2022-01-05 12:16:30|12796.87|12796.87|12796.65|12796.65|12796.87|12796.87|12796.57|12796.57|0
1641385000000|2022-01-05 12:16:40|12796.43|12796.43|12796.43|12796.43|12796.43|12796.43|12796.43|12796.43|0
1641385020000|2022-01-05 12:17:00|12796.59|12796.59|12796.59|12796.59|12796.59|12796.59|12796.59|12796.59|0
1641385080000|2022-01-05 12:18:00|12796.28|12796.28|12796.28|12796.28|12796.28|12796.28|12796.28|12796.28|0
1641385090000|2022-01-05 12:18:10|12796.09|12796.09|12795.9|12795.9|12796.09|12796.09|12795.9|12795.9|0
1641385110000|2022-01-05 12:18:30|12796.33|12796.33|12796.33|12796.33|12796.33|12796.33|12796.33|12796.33|0
1641385120000|2022-01-05 12:18:40|12796.5|12796.5|12797.29|12797.29|12797.29|12797.29|12796.5|12796.5|0
1641385130000|2022-01-05 12:18:50|12797.01|12797.01|12797.01|12797.01|12797.15|12797.15|12797.01|12797.01|0
1641385170000|2022-01-05 12:19:30|12797.8|12797.8|12797.8|12797.8|12797.8|12797.8|12797.8|12797.8|0
1641385180000|2022-01-05 12:19:40|12797.36|12797.36|12797.36|12797.36|12797.36|12797.36|12797.36|12797.36|0
1641385190000|2022-01-05 12:19:50|12797.61|12797.61|12797.61|12797.61|12797.61|12797.61|12797.61|12797.61|0
1641385200000|2022-01-05 12:20:00|12797.25|12797.25|12797.01|12797.01|12797.25|12797.25|12797.01|12797.01|0
1641385210000|2022-01-05 12:20:10|12797.8|12797.8|12797.8|12797.8|12797.8|12797.8|12797.8|12797.8|0
1641385240000|2022-01-05 12:20:40|12797.01|12797.01|12797.01|12797.01|12797.01|12797.01|12797.01|12797.01|0
1641385250000|2022-01-05 12:20:50|12797.09|12797.09|12797.09|12797.09|12797.09|12797.09|12797.09|12797.09|0
1641385260000|2022-01-05 12:21:00|12797.84|12797.84|12797.84|12797.84|12797.84|12797.84|12797.84|12797.84|0
1641385270000|2022-01-05 12:21:10|12797.56|12797.56|12797.41|12797.41|12797.56|12797.56|12797.41|12797.41|0
1641385310000|2022-01-05 12:21:50|12797.32|12797.32|12797.32|12797.32|12797.32|12797.32|12797.32|12797.32|0
1641385330000|2022-01-05 12:22:10|12796.89|12796.89|12795.87|12795.87|12796.89|12796.89|12795.87|12795.87|0
1641385340000|2022-01-05 12:22:20|12795.73|12795.73|12795.73|12795.73|12795.87|12795.87|12795.73|12795.73|0
1641385370000|2022-01-05 12:22:50|12795.6|12795.6|12795.6|12795.6|12795.6|12795.6|12795.6|12795.6|0
1641385430000|2022-01-05 12:23:50|12795.16|12795.16|12794.73|12794.73|12795.16|12795.16|12794.73|12794.73|0
1641385440000|2022-01-05 12:24:00|12794.42|12794.42|12794.42|12794.42|12794.42|12794.42|12794.42|12794.42|0
1641385450000|2022-01-05 12:24:10|12794.06|12794.06|12792.77|12792.77|12794.06|12794.06|12792.77|12792.77|0
1641385460000|2022-01-05 12:24:20|12792.41|12792.41|12792.41|12792.41|12792.41|12792.41|12792.41|12792.41|0
1641385470000|2022-01-05 12:24:30|12792.22|12792.22|12791.66|12791.66|12792.22|12792.22|12791.36|12791.36|0
1641385480000|2022-01-05 12:24:40|12790.95|12790.95|12790.95|12790.95|12790.95|12790.95|12790.95|12790.95|0
1641385500000|2022-01-05 12:25:00|12791.13|12791.13|12791.13|12791.13|12791.13|12791.13|12791.13|12791.13|0
1641385520000|2022-01-05 12:25:20|12790.27|12790.27|12790.27|12790.27|12790.27|12790.27|12790.27|12790.27|0
1641385530000|2022-01-05 12:25:30|12789.96|12789.96|12789.96|12789.96|12789.96|12789.96|12789.96|12789.96|0
1641385550000|2022-01-05 12:25:50|12789.68|12789.68|12789.82|12789.82|12789.82|12789.82|12789.68|12789.68|0
1641385560000|2022-01-05 12:26:00|12789.96|12789.96|12789.06|12789.06|12789.96|12789.96|12789.06|12789.06|0
1641385570000|2022-01-05 12:26:10|12788.74|12788.74|12789.06|12789.06|12789.06|12789.06|12788.74|12788.74|0
1641385590000|2022-01-05 12:26:30|12788.85|12788.85|12788.08|12788.08|12788.85|12788.85|12788.08|12788.08|0
1641385600000|2022-01-05 12:26:40|12787.37|12787.37|12789.45|12789.45|12789.45|12789.45|12787.37|12787.37|0
1641385620000|2022-01-05 12:27:00|12789.71|12789.71|12790.71|12790.71|12790.71|12790.71|12789.71|12789.71|0
1641385630000|2022-01-05 12:27:10|12791.17|12791.17|12791.17|12791.17|12791.17|12791.17|12791.17|12791.17|0
1641385640000|2022-01-05 12:27:20|12791.96|12791.96|12791.96|12791.96|12791.96|12791.96|12791.96|12791.96|0
1641385660000|2022-01-05 12:27:40|12792.17|12792.17|12791.7|12791.7|12792.79|12792.79|12791.7|12791.7|0
1641385670000|2022-01-05 12:27:50|12791.91|12791.91|12791.91|12791.91|12791.91|12791.91|12791.91|12791.91|0
1641385680000|2022-01-05 12:28:00|12793.49|12793.49|12793.82|12793.82|12793.82|12793.82|12793.28|12793.28|0
1641385700000|2022-01-05 12:28:20|12794.26|12794.26|12794.75|12794.75|12794.75|12794.75|12794.26|12794.26|0
1641385710000|2022-01-05 12:28:30|12794.61|12794.61|12794.61|12794.61|12794.61|12794.61|12794.61|12794.61|0
1641385730000|2022-01-05 12:28:50|12795.49|12795.49|12795.49|12795.49|12795.49|12795.49|12795.49|12795.49|0
1641385740000|2022-01-05 12:29:00|12794.48|12794.48|12793.35|12793.35|12794.48|12794.48|12793.35|12793.35|0
1641385750000|2022-01-05 12:29:10|12793.04|12793.04|12793.04|12793.04|12793.04|12793.04|12793.04|12793.04|0
1641385760000|2022-01-05 12:29:20|12792.83|12792.83|12792.83|12792.83|12793.04|12793.04|12792.83|12792.83|0
1641385780000|2022-01-05 12:29:40|12792.7|12792.7|12792.7|12792.7|12792.7|12792.7|12792.7|12792.7|0
1641385810000|2022-01-05 12:30:10|12792.9|12792.9|12792.9|12792.9|12792.9|12792.9|12792.9|12792.9|0
1641385820000|2022-01-05 12:30:20|12793.13|12793.13|12792.34|12792.34|12793.13|12793.13|12791.55|12791.55|0
1641385860000|2022-01-05 12:31:00|12792.1|12792.1|12792.01|12792.01|12792.1|12792.1|12792.01|12792.01|0
1641385870000|2022-01-05 12:31:10|12791.73|12791.73|12791.91|12791.91|12791.91|12791.91|12791.73|12791.73|0
1641385880000|2022-01-05 12:31:20|12791.78|12791.78|12791.78|12791.78|12791.78|12791.78|12791.78|12791.78|0
1641385890000|2022-01-05 12:31:30|12792.33|12792.33|12791.97|12791.97|12792.33|12792.33|12791.97|12791.97|0
1641385910000|2022-01-05 12:31:50|12791.66|12791.66|12791.66|12791.66|12791.66|12791.66|12791.66|12791.66|0
1641385920000|2022-01-05 12:32:00|12791.57|12791.57|12791.19|12791.19|12791.57|12791.57|12791.19|12791.19|0
1641385930000|2022-01-05 12:32:10|12791.51|12791.51|12791.78|12791.78|12791.78|12791.78|12791.51|12791.51|0
1641385940000|2022-01-05 12:32:20|12792.51|12792.51|12793.25|12793.25|12793.25|12793.25|12792.51|12792.51|0
1641385950000|2022-01-05 12:32:30|12793.15|12793.15|12793.01|12793.01|12793.15|12793.15|12793.01|12793.01|0
1641385960000|2022-01-05 12:32:40|12793.47|12793.47|12795.23|12795.23|12795.23|12795.23|12793.47|12793.47|0
1641385980000|2022-01-05 12:33:00|12795.67|12795.67|12795.67|12795.67|12795.67|12795.67|12795.67|12795.67|0
1641386000000|2022-01-05 12:33:20|12796.13|12796.13|12796.06|12796.06|12796.28|12796.28|12796.06|12796.06|0
1641386020000|2022-01-05 12:33:40|12796.17|12796.17|12796.55|12796.55|12796.55|12796.55|12796.17|12796.17|0
1641386040000|2022-01-05 12:34:00|12796.37|12796.37|12796.37|12796.37|12796.37|12796.37|12796.37|12796.37|0
1641386050000|2022-01-05 12:34:10|12796.14|12796.14|12795.58|12795.58|12796.47|12796.47|12795.58|12795.58|0
1641386060000|2022-01-05 12:34:20|12794.86|12794.86|12794.86|12794.86|12794.86|12794.86|12794.86|12794.86|0
1641386070000|2022-01-05 12:34:30|12794.07|12794.07|12794.86|12794.86|12794.86|12794.86|12794.07|12794.07|0
1641386090000|2022-01-05 12:34:50|12793.94|12793.94|12794.78|12794.78|12794.78|12794.78|12793.94|12793.94|0
1641386100000|2022-01-05 12:35:00|12794.94|12794.94|12795.66|12795.66|12795.66|12795.66|12794.94|12794.94|0
1641386110000|2022-01-05 12:35:10|12795.89|12795.89|12796.32|12796.32|12796.32|12796.32|12795.89|12795.89|0
1641386120000|2022-01-05 12:35:20|12795.89|12795.89|12795.89|12795.89|12795.89|12795.89|12795.89|12795.89|0
1641386150000|2022-01-05 12:35:50|12796.33|12796.33|12796.33|12796.33|12796.33|12796.33|12796.33|12796.33|0
1641386160000|2022-01-05 12:36:00|12796.12|12796.12|12796.12|12796.12|12796.12|12796.12|12796.12|12796.12|0
1641386170000|2022-01-05 12:36:10|12795.72|12795.72|12796.12|12796.12|12796.12|12796.12|12795.72|12795.72|0
1641386180000|2022-01-05 12:36:20|12796.26|12796.26|12796.53|12796.53|12796.53|12796.53|12796.26|12796.26|0
1641386200000|2022-01-05 12:36:40|12795.74|12795.74|12795.74|12795.74|12795.74|12795.74|12795.74|12795.74|0
1641386220000|2022-01-05 12:37:00|12795.41|12795.41|12795.41|12795.41|12795.41|12795.41|12795.41|12795.41|0
1641386240000|2022-01-05 12:37:20|12795.25|12795.25|12795.41|12795.41|12795.41|12795.41|12795.25|12795.25|0
1641386260000|2022-01-05 12:37:40|12796.73|12796.73|12797.61|12797.61|12797.61|12797.61|12796.73|12796.73|0
1641386270000|2022-01-05 12:37:50|12798.4|12798.4|12798.4|12798.4|12798.4|12798.4|12798.4|12798.4|0
1641386280000|2022-01-05 12:38:00|12798.27|12798.27|12798.27|12798.27|12798.27|12798.27|12798.27|12798.27|0
1641386320000|2022-01-05 12:38:40|12797.48|12797.48|12798.27|12798.27|12798.27|12798.27|12797.48|12797.48|0
1641386360000|2022-01-05 12:39:20|12798.19|12798.19|12798.19|12798.19|12798.19|12798.19|12798.19|12798.19|0
1641386370000|2022-01-05 12:39:30|12797.76|12797.76|12797.76|12797.76|12797.76|12797.76|12797.76|12797.76|0
1641386380000|2022-01-05 12:39:40|12797.98|12797.98|12797.98|12797.98|12797.98|12797.98|12797.98|12797.98|0
1641386410000|2022-01-05 12:40:10|12797.67|12797.67|12797.67|12797.67|12797.67|12797.67|12797.67|12797.67|0
1641386420000|2022-01-05 12:40:20|12797.91|12797.91|12798.28|12798.28|12798.28|12798.28|12797.91|12797.91|0
1641386440000|2022-01-05 12:40:40|12798.64|12798.64|12798.64|12798.64|12798.64|12798.64|12798.64|12798.64|0
1641386450000|2022-01-05 12:40:50|12798.77|12798.77|12798.77|12798.77|12798.77|12798.77|12798.77|12798.77|0
1641386480000|2022-01-05 12:41:20|12798.46|12798.46|12798.46|12798.46|12798.46|12798.46|12798.46|12798.46|0
1641386490000|2022-01-05 12:41:30|12798.89|12798.89|12798.54|12798.54|12798.89|12798.89|12798.54|12798.54|0
1641386500000|2022-01-05 12:41:40|12798.73|12798.73|12798.29|12798.29|12798.73|12798.73|12798.29|12798.29|0
1641386510000|2022-01-05 12:41:50|12798.39|12798.39|12798.39|12798.39|12798.39|12798.39|12798.39|12798.39|0
1641386520000|2022-01-05 12:42:00|12798.49|12798.49|12798.33|12798.33|12798.49|12798.49|12798.33|12798.33|0
1641386530000|2022-01-05 12:42:10|12798.14|12798.14|12797.71|12797.71|12798.14|12798.14|12797.71|12797.71|0
1641386540000|2022-01-05 12:42:20|12797.85|12797.85|12797.85|12797.85|12797.85|12797.85|12797.85|12797.85|0
1641386550000|2022-01-05 12:42:30|12797.42|12797.42|12797.42|12797.42|12797.42|12797.42|12797.42|12797.42|0
1641386560000|2022-01-05 12:42:40|12797.77|12797.77|12797.77|12797.77|12797.77|12797.77|12797.77|12797.77|0
1641386570000|2022-01-05 12:42:50|12797.57|12797.57|12797.38|12797.38|12797.57|12797.57|12797.38|12797.38|0
1641386580000|2022-01-05 12:43:00|12795.01|12795.01|12794.78|12794.78|12795.01|12795.01|12794.78|12794.78|0
1641386600000|2022-01-05 12:43:20|12795.1|12795.1|12795.1|12795.1|12795.1|12795.1|12795.1|12795.1|0
1641386610000|2022-01-05 12:43:30|12794.86|12794.86|12794.86|12794.86|12794.86|12794.86|12794.86|12794.86|0
1641386620000|2022-01-05 12:43:40|12795.3|12795.3|12796.53|12796.53|12796.53|12796.53|12795.3|12795.3|0
1641386630000|2022-01-05 12:43:50|12796.31|12796.31|12796.13|12796.13|12796.31|12796.31|12796.13|12796.13|0
1641386650000|2022-01-05 12:44:10|12796.31|12796.31|12796.31|12796.31|12796.31|12796.31|12796.31|12796.31|0
1641386660000|2022-01-05 12:44:20|12796.75|12796.75|12796.75|12796.75|12796.75|12796.75|12796.75|12796.75|0
1641386680000|2022-01-05 12:44:40|12797.19|12797.19|12796.75|12796.75|12797.19|12797.19|12796.75|12796.75|0
1641386690000|2022-01-05 12:44:50|12796.31|12796.31|12795.87|12795.87|12796.31|12796.31|12795.87|12795.87|0
1641386700000|2022-01-05 12:45:00|12795.46|12795.46|12794.19|12794.19|12795.46|12795.46|12794.19|12794.19|0
1641386710000|2022-01-05 12:45:10|12794.03|12794.03|12793.88|12793.88|12794.03|12794.03|12793.88|12793.88|0
1641386760000|2022-01-05 12:46:00|12793.53|12793.53|12793.53|12793.53|12793.53|12793.53|12793.53|12793.53|0
1641386770000|2022-01-05 12:46:10|12793.38|12793.38|12792.25|12792.25|12793.38|12793.38|12791.46|12791.46|0
1641386800000|2022-01-05 12:46:40|12792.04|12792.04|12792.45|12792.45|12792.45|12792.45|12792.04|12792.04|0
1641386810000|2022-01-05 12:46:50|12792.04|12792.04|12792.04|12792.04|12792.04|12792.04|12792.04|12792.04|0
1641386820000|2022-01-05 12:47:00|12792.62|12792.62|12792.9|12792.9|12792.9|12792.9|12792.62|12792.62|0
1641386830000|2022-01-05 12:47:10|12792.66|12792.66|12792.66|12792.66|12792.66|12792.66|12792.66|12792.66|0
1641386850000|2022-01-05 12:47:30|12792.36|12792.36|12792.36|12792.36|12792.36|12792.36|12792.36|12792.36|0
1641386860000|2022-01-05 12:47:40|12792.66|12792.66|12792.66|12792.66|12792.66|12792.66|12792.66|12792.66|0
1641386870000|2022-01-05 12:47:50|12792.46|12792.46|12792.25|12792.25|12792.46|12792.46|12792.04|12792.04|0
1641386880000|2022-01-05 12:48:00|12791.69|12791.69|12791.69|12791.69|12791.69|12791.69|12791.69|12791.69|0
1641386890000|2022-01-05 12:48:10|12791.85|12791.85|12790.21|12790.21|12791.85|12791.85|12790.21|12790.21|0
1641386900000|2022-01-05 12:48:20|12790.05|12790.05|12789.29|12789.29|12790.05|12790.05|12789.29|12789.29|0
1641386910000|2022-01-05 12:48:30|12789.77|12789.77|12788.84|12788.84|12789.77|12789.77|12788.84|12788.84|0
1641386930000|2022-01-05 12:48:50|12788.64|12788.64|12788.84|12788.84|12788.84|12788.84|12788.64|12788.64|0
1641386940000|2022-01-05 12:49:00|12788.36|12788.36|12788.21|12788.21|12788.36|12788.36|12788|12788|0
1641386950000|2022-01-05 12:49:10|12788.45|12788.45|12787.45|12787.45|12788.45|12788.45|12786.66|12786.66|0
1641386960000|2022-01-05 12:49:20|12787.02|12787.02|12786|12786|12787.02|12787.02|12786|12786|0
1641386970000|2022-01-05 12:49:30|12786.14|12786.14|12785.09|12785.09|12786.14|12786.14|12785.09|12785.09|0
1641386980000|2022-01-05 12:49:40|12784.79|12784.79|12783.42|12783.42|12784.79|12784.79|12783.42|12783.42|0
1641386990000|2022-01-05 12:49:50|12783.1|12783.1|12783.42|12783.42|12783.42|12783.42|12783.1|12783.1|0
1641387010000|2022-01-05 12:50:10|12783.52|12783.52|12783.42|12783.42|12783.52|12783.52|12783.42|12783.42|0
1641387030000|2022-01-05 12:50:30|12782.7|12782.7|12781.91|12781.91|12782.7|12782.7|12781.91|12781.91|0
1641387040000|2022-01-05 12:50:40|12782.12|12782.12|12782.33|12782.33|12782.33|12782.33|12782.12|12782.12|0
1641387070000|2022-01-05 12:51:10|12781.54|12781.54|12781.54|12781.54|12781.54|12781.54|12781.54|12781.54|0
1641387080000|2022-01-05 12:51:20|12781.25|12781.25|12781.25|12781.25|12781.25|12781.25|12781.25|12781.25|0
1641387090000|2022-01-05 12:51:30|12780.46|12780.46|12780.46|12780.46|12780.46|12780.46|12780.46|12780.46|0
1641387100000|2022-01-05 12:51:40|12780.77|12780.77|12780.77|12780.77|12780.77|12780.77|12780.77|12780.77|0
1641387110000|2022-01-05 12:51:50|12781.13|12781.13|12781.13|12781.13|12781.13|12781.13|12781.13|12781.13|0
1641387140000|2022-01-05 12:52:20|12780.7|12780.7|12780.7|12780.7|12780.7|12780.7|12780.7|12780.7|0
1641387150000|2022-01-05 12:52:30|12780.79|12780.79|12780.07|12780.07|12780.79|12780.79|12780.07|12780.07|0
1641387160000|2022-01-05 12:52:40|12779.71|12779.71|12779.25|12779.25|12779.71|12779.71|12779.25|12779.25|0
1641387170000|2022-01-05 12:52:50|12778.46|12778.46|12778.46|12778.46|12778.46|12778.46|12778.46|12778.46|0
1641387180000|2022-01-05 12:53:00|12778.78|12778.78|12778.19|12778.19|12778.78|12778.78|12778.19|12778.19|0
1641387190000|2022-01-05 12:53:10|12778.1|12778.1|12778.89|12778.89|12778.89|12778.89|12778.1|12778.1|0
1641387200000|2022-01-05 12:53:20|12778.97|12778.97|12779.21|12779.21|12779.21|12779.21|12778.97|12778.97|0
1641387230000|2022-01-05 12:53:50|12779.45|12779.45|12779.37|12779.37|12779.45|12779.45|12779.37|12779.37|0
1641387250000|2022-01-05 12:54:10|12779.29|12779.29|12779.29|12779.29|12779.29|12779.29|12779.29|12779.29|0
1641387270000|2022-01-05 12:54:30|12779.78|12779.78|12779.78|12779.78|12779.78|12779.78|12779.78|12779.78|0
1641387300000|2022-01-05 12:55:00|12779.86|12779.86|12779.65|12779.65|12779.86|12779.86|12779.65|12779.65|0
1641387320000|2022-01-05 12:55:20|12780.15|12780.15|12780.15|12780.15|12780.15|12780.15|12780.15|12780.15|0
1641387340000|2022-01-05 12:55:40|12780.56|12780.56|12780.43|12780.43|12780.56|12780.56|12780.41|12780.41|0
1641387360000|2022-01-05 12:56:00|12780.32|12780.32|12780.32|12780.32|12780.32|12780.32|12780.11|12780.11|0
1641387370000|2022-01-05 12:56:10|12779.9|12779.9|12779.49|12779.49|12779.9|12779.9|12779.49|12779.49|0
1641387380000|2022-01-05 12:56:20|12779.12|12779.12|12779.12|12779.12|12779.12|12779.12|12779.12|12779.12|0
1641387430000|2022-01-05 12:57:10|12779.56|12779.56|12779.72|12779.72|12779.72|12779.72|12779.56|12779.56|0
1641387450000|2022-01-05 12:57:30|12779.41|12779.41|12779.41|12779.41|12779.41|12779.41|12779.41|12779.41|0
1641387490000|2022-01-05 12:58:10|12778.55|12778.55|12778.55|12778.55|12778.55|12778.55|12778.55|12778.55|0
1641387500000|2022-01-05 12:58:20|12778.9|12778.9|12778.72|12778.72|12778.9|12778.9|12778.72|12778.72|0
1641387510000|2022-01-05 12:58:30|12779.08|12779.08|12779.43|12779.43|12779.43|12779.43|12779.08|12779.08|0
1641387530000|2022-01-05 12:58:50|12779.54|12779.54|12779.36|12779.36|12779.54|12779.54|12779.36|12779.36|0
1641387560000|2022-01-05 12:59:20|12779.04|12779.04|12779.74|12779.74|12779.74|12779.74|12779.04|12779.04|0
1641387570000|2022-01-05 12:59:30|12779.89|12779.89|12779.53|12779.53|12779.89|12779.89|12779.53|12779.53|0
1641387580000|2022-01-05 12:59:40|12779.07|12779.07|12779.39|12779.39|12779.39|12779.39|12779.07|12779.07|0
1641387590000|2022-01-05 12:59:50|12779.19|12779.19|12779.41|12779.41|12779.41|12779.41|12779.19|12779.19|0
1641387600000|2022-01-05 13:00:00|12779.87|12779.87|12780.07|12780.07|12780.07|12780.07|12779.87|12779.87|0
1641387610000|2022-01-05 13:00:10|12779.86|12779.86|12779.86|12779.86|12779.86|12779.86|12779.86|12779.86|0
1641387620000|2022-01-05 13:00:20|12779.7|12779.7|12779.77|12779.77|12779.77|12779.77|12779.56|12779.56|0
1641387630000|2022-01-05 13:00:30|12780.49|12780.49|12780.58|12780.58|12780.58|12780.58|12780.49|12780.49|0
1641387640000|2022-01-05 13:00:40|12781.52|12781.52|12781.83|12781.83|12781.83|12781.83|12781.52|12781.52|0
1641387660000|2022-01-05 13:01:00|12782.62|12782.62|12784.2|12784.2|12784.2|12784.2|12782.62|12782.62|0
1641387670000|2022-01-05 13:01:10|12784.5|12784.5|12785|12785|12785|12785|12784.35|12784.35|0
1641387680000|2022-01-05 13:01:20|12785.37|12785.37|12783.49|12783.49|12785.64|12785.64|12783.49|12783.49|0
1641387690000|2022-01-05 13:01:30|12783.93|12783.93|12784.57|12784.57|12784.57|12784.57|12783.93|12783.93|0
1641387700000|2022-01-05 13:01:40|12784.93|12784.93|12784.93|12784.93|12784.93|12784.93|12784.93|12784.93|0
1641387730000|2022-01-05 13:02:10|12785.13|12785.13|12785.13|12785.13|12785.13|12785.13|12785.13|12785.13|0
1641387740000|2022-01-05 13:02:20|12784.51|12784.51|12784.51|12784.51|12784.51|12784.51|12784.51|12784.51|0
1641387750000|2022-01-05 13:02:30|12784.75|12784.75|12784.75|12784.75|12784.75|12784.75|12784.75|12784.75|0
1641387760000|2022-01-05 13:02:40|12783.88|12783.88|12783.88|12783.88|12783.88|12783.88|12783.88|12783.88|0
1641387770000|2022-01-05 13:02:50|12782.84|12782.84|12783.63|12783.63|12783.63|12783.63|12782.84|12782.84|0
1641387780000|2022-01-05 13:03:00|12783.27|12783.27|12783.27|12783.27|12783.27|12783.27|12783.27|12783.27|0
1641387790000|2022-01-05 13:03:10|12782.72|12782.72|12782.85|12782.85|12782.85|12782.85|12782.72|12782.72|0
1641387800000|2022-01-05 13:03:20|12783.13|12783.13|12783.13|12783.13|12783.13|12783.13|12783.13|12783.13|0
1641387810000|2022-01-05 13:03:30|12783.26|12783.26|12783.1|12783.1|12783.4|12783.4|12783.1|12783.1|0
1641387820000|2022-01-05 13:03:40|12783.53|12783.53|12783.53|12783.53|12783.53|12783.53|12783.53|12783.53|0
1641387830000|2022-01-05 13:03:50|12783.09|12783.09|12783.09|12783.09|12783.09|12783.09|12783.09|12783.09|0
1641387850000|2022-01-05 13:04:10|12783.2|12783.2|12783.2|12783.2|12783.2|12783.2|12783.2|12783.2|0
1641387870000|2022-01-05 13:04:30|12782.84|12782.84|12782.84|12782.84|12782.84|12782.84|12782.84|12782.84|0
1641387900000|2022-01-05 13:05:00|12783.08|12783.08|12782.51|12782.51|12783.08|12783.08|12782.51|12782.51|0
1641387930000|2022-01-05 13:05:30|12782.08|12782.08|12782.08|12782.08|12782.08|12782.08|12782.08|12782.08|0
1641387970000|2022-01-05 13:06:10|12782.44|12782.44|12782.75|12782.75|12782.75|12782.75|12782.44|12782.44|0
1641387980000|2022-01-05 13:06:20|12782.53|12782.53|12780.95|12780.95|12782.53|12782.53|12780.95|12780.95|0
1641387990000|2022-01-05 13:06:30|12780.18|12780.18|12779.42|12779.42|12780.18|12780.18|12779.42|12779.42|0
1641388010000|2022-01-05 13:06:50|12779.33|12779.33|12779.33|12779.33|12779.33|12779.33|12779.33|12779.33|0
1641388020000|2022-01-05 13:07:00|12778.88|12778.88|12779.02|12779.02|12779.02|12779.02|12778.88|12778.88|0
1641388030000|2022-01-05 13:07:10|12778.58|12778.58|12778.58|12778.58|12778.58|12778.58|12778.58|12778.58|0
1641388040000|2022-01-05 13:07:20|12778.14|12778.14|12778.14|12778.14|12778.14|12778.14|12778.14|12778.14|0
1641388050000|2022-01-05 13:07:30|12778.22|12778.22|12777.97|12777.97|12778.22|12778.22|12777.97|12777.97|0
1641388080000|2022-01-05 13:08:00|12778.41|12778.41|12778.35|12778.35|12779.32|12779.32|12778.35|12778.35|0
1641388090000|2022-01-05 13:08:10|12777.9|12777.9|12777.9|12777.9|12777.9|12777.9|12777.9|12777.9|0
1641388100000|2022-01-05 13:08:20|12778.26|12778.26|12779.72|12779.72|12780.47|12780.47|12778.26|12778.26|0
1641388120000|2022-01-05 13:08:40|12779.51|12779.51|12780.08|12780.08|12780.3|12780.3|12779.51|12779.51|0
1641388130000|2022-01-05 13:08:50|12780.27|12780.27|12780.27|12780.27|12780.27|12780.27|12780.14|12780.14|0
1641388140000|2022-01-05 13:09:00|12780.06|12780.06|12779.84|12779.84|12780.06|12780.06|12779.84|12779.84|0
1641388160000|2022-01-05 13:09:20|12780.27|12780.27|12778.69|12778.69|12780.27|12780.27|12778.69|12778.69|0
1641388170000|2022-01-05 13:09:30|12779.13|12779.13|12779.13|12779.13|12779.13|12779.13|12779.13|12779.13|0
1641388180000|2022-01-05 13:09:40|12779|12779|12779|12779|12779.13|12779.13|12779|12779|0
1641388190000|2022-01-05 13:09:50|12778.9|12778.9|12779.54|12779.54|12779.54|12779.54|12778.25|12778.25|0
1641388200000|2022-01-05 13:10:00|12779.23|12779.23|12779.5|12779.5|12779.5|12779.5|12779.23|12779.23|0
1641388210000|2022-01-05 13:10:10|12779.73|12779.73|12779.73|12779.73|12779.73|12779.73|12779.73|12779.73|0
1641388220000|2022-01-05 13:10:20|12779.87|12779.87|12780.81|12780.81|12780.81|12780.81|12779.87|12779.87|0
1641388230000|2022-01-05 13:10:30|12781.29|12781.29|12781.29|12781.29|12781.29|12781.29|12781.29|12781.29|0
1641388240000|2022-01-05 13:10:40|12781.65|12781.65|12781.65|12781.65|12781.65|12781.65|12781.65|12781.65|0
1641388250000|2022-01-05 13:10:50|12781.43|12781.43|12781.43|12781.43|12781.43|12781.43|12781.43|12781.43|0
1641388270000|2022-01-05 13:11:10|12781.87|12781.87|12781.87|12781.87|12781.87|12781.87|12781.87|12781.87|0
1641388310000|2022-01-05 13:11:50|12781.08|12781.08|12781.52|12781.52|12781.52|12781.52|12781.08|12781.08|0
1641388320000|2022-01-05 13:12:00|12781.17|12781.17|12781.17|12781.17|12781.17|12781.17|12781.17|12781.17|0
1641388330000|2022-01-05 13:12:10|12779.59|12779.59|12780.38|12780.38|12780.38|12780.38|12779.59|12779.59|0
1641388370000|2022-01-05 13:12:50|12780.82|12780.82|12780.82|12780.82|12780.82|12780.82|12780.82|12780.82|0
1641388380000|2022-01-05 13:13:00|12780.38|12780.38|12781.06|12781.06|12781.06|12781.06|12780.27|12780.27|0
1641388390000|2022-01-05 13:13:10|12781.5|12781.5|12781.5|12781.5|12781.5|12781.5|12781.5|12781.5|0
1641388400000|2022-01-05 13:13:20|12781.77|12781.77|12781.77|12781.77|12781.77|12781.77|12781.77|12781.77|0
1641388410000|2022-01-05 13:13:30|12781.91|12781.91|12781.91|12781.91|12781.91|12781.91|12781.91|12781.91|0
1641388420000|2022-01-05 13:13:40|12781.76|12781.76|12781.76|12781.76|12781.91|12781.91|12781.76|12781.76|0
1641388430000|2022-01-05 13:13:50|12780.97|12780.97|12780.97|12780.97|12780.97|12780.97|12780.97|12780.97|0
1641388490000|2022-01-05 13:14:50|12781.08|12781.08|12781.63|12781.63|12781.63|12781.63|12781.08|12781.08|0
1641388500000|2022-01-05 13:15:00|12781.77|12781.77|12782.64|12782.64|12782.64|12782.64|12781.66|12781.66|0
1641388510000|2022-01-05 13:15:10|12783.43|12783.43|12787.85|12787.85|12787.85|12787.85|12783.43|12783.43|0
1641388520000|2022-01-05 13:15:20|12788.04|12788.04|12788.56|12788.56|12788.56|12788.56|12788.04|12788.04|0
1641388530000|2022-01-05 13:15:30|12789.03|12789.03|12788.98|12788.98|12789.25|12789.25|12788.84|12788.84|0
1641388540000|2022-01-05 13:15:40|12789.86|12789.86|12790.51|12790.51|12790.51|12790.51|12789.86|12789.86|0
1641388550000|2022-01-05 13:15:50|12790.73|12790.73|12790.73|12790.73|12790.73|12790.73|12790.73|12790.73|0
1641388560000|2022-01-05 13:16:00|12790.96|12790.96|12790.96|12790.96|12790.96|12790.96|12790.96|12790.96|0
1641388570000|2022-01-05 13:16:10|12790.85|12790.85|12791.18|12791.18|12791.18|12791.18|12790.85|12790.85|0
1641388590000|2022-01-05 13:16:30|12791.61|12791.61|12791.61|12791.61|12791.61|12791.61|12791.61|12791.61|0
1641388600000|2022-01-05 13:16:40|12791.17|12791.17|12790.38|12790.38|12791.17|12791.17|12790.38|12790.38|0
1641388610000|2022-01-05 13:16:50|12790.01|12790.01|12790.01|12790.01|12790.01|12790.01|12790.01|12790.01|0
1641388620000|2022-01-05 13:17:00|12790.29|12790.29|12789.97|12789.97|12790.29|12790.29|12789.97|12789.97|0
1641388630000|2022-01-05 13:17:10|12789.09|12789.09|12789.23|12789.23|12789.23|12789.23|12789.09|12789.09|0
1641388660000|2022-01-05 13:17:40|12789.45|12789.45|12789.64|12789.64|12789.64|12789.64|12789.45|12789.45|0
1641388670000|2022-01-05 13:17:50|12789.41|12789.41|12787.47|12787.47|12789.41|12789.41|12787.47|12787.47|0
1641388680000|2022-01-05 13:18:00|12787.1|12787.1|12786.61|12786.61|12787.1|12787.1|12786.61|12786.61|0
1641388690000|2022-01-05 13:18:10|12786.53|12786.53|12786.45|12786.45|12786.53|12786.53|12786.37|12786.37|0
1641388700000|2022-01-05 13:18:20|12786.29|12786.29|12786.29|12786.29|12786.29|12786.29|12786.29|12786.29|0
1641388730000|2022-01-05 13:18:50|12786.53|12786.53|12786.53|12786.53|12786.53|12786.53|12786.53|12786.53|0
1641388740000|2022-01-05 13:19:00|12786.17|12786.17|12786.27|12786.27|12786.27|12786.27|12786.17|12786.17|0
1641388770000|2022-01-05 13:19:30|12786.46|12786.46|12785.73|12785.73|12786.46|12786.46|12785.73|12785.73|0
1641388790000|2022-01-05 13:19:50|12785.46|12785.46|12785.46|12785.46|12785.46|12785.46|12785.46|12785.46|0
1641388810000|2022-01-05 13:20:10|12785.05|12785.05|12785.05|12785.05|12785.05|12785.05|12785.05|12785.05|0
1641388820000|2022-01-05 13:20:20|12784.94|12784.94|12784.94|12784.94|12784.94|12784.94|12784.94|12784.94|0
1641388830000|2022-01-05 13:20:30|12785.35|12785.35|12786.41|12786.41|12786.41|12786.41|12785.21|12785.21|0
1641388850000|2022-01-05 13:20:50|12786.14|12786.14|12786.14|12786.14|12786.14|12786.14|12786.14|12786.14|0
1641388890000|2022-01-05 13:21:30|12785.35|12785.35|12784.56|12784.56|12785.35|12785.35|12784.56|12784.56|0
1641388900000|2022-01-05 13:21:40|12784.92|12784.92|12784.92|12784.92|12784.92|12784.92|12784.92|12784.92|0
1641388910000|2022-01-05 13:21:50|12784.76|12784.76|12784.76|12784.76|12784.76|12784.76|12784.76|12784.76|0
1641388920000|2022-01-05 13:22:00|12783.97|12783.97|12783.97|12783.97|12783.97|12783.97|12783.97|12783.97|0
1641388930000|2022-01-05 13:22:10|12784.76|12784.76|12784.76|12784.76|12784.76|12784.76|12784.76|12784.76|0
1641388940000|2022-01-05 13:22:20|12785.12|12785.12|12785.68|12785.68|12785.68|12785.68|12785.12|12785.12|0
1641388950000|2022-01-05 13:22:30|12786.62|12786.62|12786.62|12786.62|12786.62|12786.62|12786.62|12786.62|0
1641388960000|2022-01-05 13:22:40|12786.97|12786.97|12786.97|12786.97|12786.97|12786.97|12786.97|12786.97|0
1641388970000|2022-01-05 13:22:50|12786.73|12786.73|12786.5|12786.5|12786.73|12786.73|12786.29|12786.29|0
1641388990000|2022-01-05 13:23:10|12786.94|12786.94|12787.37|12787.37|12787.37|12787.37|12786.94|12786.94|0
1641389000000|2022-01-05 13:23:20|12787.61|12787.61|12787.89|12787.89|12787.89|12787.89|12787.61|12787.61|0
1641389010000|2022-01-05 13:23:30|12788.02|12788.02|12788.68|12788.68|12788.68|12788.68|12788.02|12788.02|0
1641389030000|2022-01-05 13:23:50|12788.86|12788.86|12788.86|12788.86|12788.86|12788.86|12788.86|12788.86|0
1641389050000|2022-01-05 13:24:10|12789.05|12789.05|12789.05|12789.05|12789.05|12789.05|12789.05|12789.05|0
1641389080000|2022-01-05 13:24:40|12789.36|12789.36|12789.36|12789.36|12789.36|12789.36|12789.36|12789.36|0
1641389100000|2022-01-05 13:25:00|12789.14|12789.14|12789.14|12789.14|12789.14|12789.14|12789.14|12789.14|0
1641389120000|2022-01-05 13:25:20|12789.44|12789.44|12789.44|12789.44|12789.44|12789.44|12789.44|12789.44|0
1641389130000|2022-01-05 13:25:30|12788.89|12788.89|12789.03|12789.03|12789.03|12789.03|12788.89|12788.89|0
1641389140000|2022-01-05 13:25:40|12788.82|12788.82|12789.61|12789.61|12789.61|12789.61|12788.82|12788.82|0
1641389170000|2022-01-05 13:26:10|12789.46|12789.46|12789.46|12789.46|12789.46|12789.46|12789.46|12789.46|0
1641389180000|2022-01-05 13:26:20|12789.54|12789.54|12789.54|12789.54|12789.54|12789.54|12789.54|12789.54|0
1641389190000|2022-01-05 13:26:30|12789.7|12789.7|12790.06|12790.06|12790.06|12790.06|12789.7|12789.7|0
1641389200000|2022-01-05 13:26:40|12789.27|12789.27|12789.27|12789.27|12789.27|12789.27|12789.27|12789.27|0
1641389220000|2022-01-05 13:27:00|12789.57|12789.57|12790.1|12790.1|12790.1|12790.1|12789.39|12789.39|0
1641389230000|2022-01-05 13:27:10|12790.39|12790.39|12790.39|12790.39|12790.39|12790.39|12790.39|12790.39|0
1641389240000|2022-01-05 13:27:20|12790.56|12790.56|12790.56|12790.56|12790.56|12790.56|12790.56|12790.56|0
1641389270000|2022-01-05 13:27:50|12790.64|12790.64|12790.64|12790.64|12790.64|12790.64|12790.64|12790.64|0
1641389280000|2022-01-05 13:28:00|12790.47|12790.47|12790.39|12790.39|12790.47|12790.47|12790.39|12790.39|0
1641389300000|2022-01-05 13:28:20|12790.88|12790.88|12792.51|12792.51|12793.22|12793.22|12790.88|12790.88|0
1641389310000|2022-01-05 13:28:30|12793.3|12793.3|12793.3|12793.3|12793.3|12793.3|12793.3|12793.3|0
1641389320000|2022-01-05 13:28:40|12792.51|12792.51|12793.3|12793.3|12793.3|12793.3|12792.51|12792.51|0
1641389340000|2022-01-05 13:29:00|12793.4|12793.4|12793.54|12793.54|12793.54|12793.54|12793.4|12793.4|0
1641389350000|2022-01-05 13:29:10|12793.11|12793.11|12793.11|12793.11|12793.11|12793.11|12793.11|12793.11|0
1641389360000|2022-01-05 13:29:20|12792.74|12792.74|12792.74|12792.74|12792.74|12792.74|12792.74|12792.74|0
1641389370000|2022-01-05 13:29:30|12792.24|12792.24|12792.9|12792.9|12792.9|12792.9|12792.24|12792.24|0
1641389380000|2022-01-05 13:29:40|12792.55|12792.55|12792.55|12792.55|12792.55|12792.55|12792.55|12792.55|0
1641389390000|2022-01-05 13:29:50|12792.82|12792.82|12792.87|12792.87|12793.09|12793.09|12792.82|12792.82|0
1641389400000|2022-01-05 13:30:00|12792.66|12792.66|12792.33|12792.33|12792.66|12792.66|12792.33|12792.33|0
1641389420000|2022-01-05 13:30:20|12792.02|12792.02|12792.02|12792.02|12792.02|12792.02|12791.7|12791.7|0
1641389430000|2022-01-05 13:30:30|12789.65|12789.65|12789.65|12789.65|12789.65|12789.65|12789.65|12789.65|0
1641389450000|2022-01-05 13:30:50|12789.44|12789.44|12789.44|12789.44|12789.44|12789.44|12789.44|12789.44|0
1641389460000|2022-01-05 13:31:00|12789.23|12789.23|12789.23|12789.23|12789.23|12789.23|12789.23|12789.23|0
1641389470000|2022-01-05 13:31:10|12788.86|12788.86|12788.86|12788.86|12788.86|12788.86|12788.86|12788.86|0
1641389490000|2022-01-05 13:31:30|12789.65|12789.65|12790.44|12790.44|12790.44|12790.44|12789.65|12789.65|0
1641389510000|2022-01-05 13:31:50|12790.58|12790.58|12790.58|12790.58|12790.58|12790.58|12790.58|12790.58|0
1641389520000|2022-01-05 13:32:00|12789.79|12789.79|12789.79|12789.79|12789.79|12789.79|12789.79|12789.79|0
1641389530000|2022-01-05 13:32:10|12789.58|12789.58|12789.58|12789.58|12789.58|12789.58|12789.58|12789.58|0
1641389540000|2022-01-05 13:32:20|12789.14|12789.14|12789.14|12789.14|12789.14|12789.14|12789.14|12789.14|0
1641389560000|2022-01-05 13:32:40|12788.28|12788.28|12788.71|12788.71|12788.71|12788.71|12788.28|12788.28|0
1641389570000|2022-01-05 13:32:50|12788.28|12788.28|12787.85|12787.85|12788.28|12788.28|12787.85|12787.85|0
1641389580000|2022-01-05 13:33:00|12787.42|12787.42|12787.42|12787.42|12787.42|12787.42|12787.42|12787.42|0
1641389610000|2022-01-05 13:33:30|12788.21|12788.21|12788.13|12788.13|12788.21|12788.21|12788.13|12788.13|0
1641389640000|2022-01-05 13:34:00|12787.69|12787.69|12787.69|12787.69|12787.69|12787.69|12787.69|12787.69|0
1641389650000|2022-01-05 13:34:10|12787.83|12787.83|12787.83|12787.83|12787.83|12787.83|12787.83|12787.83|0
1641389660000|2022-01-05 13:34:20|12786.25|12786.25|12786.56|12786.56|12787.04|12787.04|12786.25|12786.25|0
1641389680000|2022-01-05 13:34:40|12786.69|12786.69|12786.69|12786.69|12786.83|12786.83|12786.69|12786.69|0
1641389690000|2022-01-05 13:34:50|12786.83|12786.83|12786.88|12786.88|12787.07|12787.07|12786.83|12786.83|0
1641389700000|2022-01-05 13:35:00|12786.75|12786.75|12786.54|12786.54|12786.75|12786.75|12786.54|12786.54|0
1641389710000|2022-01-05 13:35:10|12786.11|12786.11|12786.11|12786.11|12786.11|12786.11|12786.11|12786.11|0
1641389730000|2022-01-05 13:35:30|12785.9|12785.9|12785.9|12785.9|12785.9|12785.9|12785.9|12785.9|0
1641389740000|2022-01-05 13:35:40|12785.59|12785.59|12785.78|12785.78|12785.78|12785.78|12785.59|12785.59|0
1641389750000|2022-01-05 13:35:50|12785.64|12785.64|12785.78|12785.78|12785.78|12785.78|12785.64|12785.64|0
1641389770000|2022-01-05 13:36:10|12785.68|12785.68|12787.02|12787.02|12787.02|12787.02|12785.68|12785.68|0
1641389800000|2022-01-05 13:36:40|12786.88|12786.88|12786.88|12786.88|12786.88|12786.88|12786.88|12786.88|0
1641389810000|2022-01-05 13:36:50|12786.09|12786.09|12786.09|12786.09|12786.09|12786.09|12786.09|12786.09|0
1641389830000|2022-01-05 13:37:10|12786.32|12786.32|12786.32|12786.32|12786.32|12786.32|12786.32|12786.32|0
1641389840000|2022-01-05 13:37:20|12785.53|12785.53|12783.6|12783.6|12785.53|12785.53|12783.6|12783.6|0
1641389850000|2022-01-05 13:37:30|12783.17|12783.17|12783.63|12783.63|12783.63|12783.63|12783.17|12783.17|0
1641389890000|2022-01-05 13:38:10|12783.72|12783.72|12783.72|12783.72|12783.72|12783.72|12783.72|12783.72|0
1641389900000|2022-01-05 13:38:20|12783.58|12783.58|12783.58|12783.58|12783.58|12783.58|12783.58|12783.58|0
1641389910000|2022-01-05 13:38:30|12782.79|12782.79|12783.3|12783.3|12783.3|12783.3|12782.79|12782.79|0
1641389920000|2022-01-05 13:38:40|12783.57|12783.57|12782.87|12782.87|12783.71|12783.71|12782.87|12782.87|0
1641389930000|2022-01-05 13:38:50|12783.14|12783.14|12783.14|12783.14|12783.14|12783.14|12783.14|12783.14|0
1641389940000|2022-01-05 13:39:00|12783.03|12783.03|12782.53|12782.53|12783.03|12783.03|12782.53|12782.53|0
1641389950000|2022-01-05 13:39:10|12782.78|12782.78|12782.78|12782.78|12782.78|12782.78|12782.78|12782.78|0
1641389990000|2022-01-05 13:39:50|12781.92|12781.92|12780.7|12780.7|12782.35|12782.35|12780.7|12780.7|0
1641390000000|2022-01-05 13:40:00|12780.07|12780.07|12780.03|12780.03|12780.07|12780.07|12779.59|12779.59|0
1641390010000|2022-01-05 13:40:10|12780.89|12780.89|12780.89|12780.89|12780.89|12780.89|12780.89|12780.89|0
1641390020000|2022-01-05 13:40:20|12781.68|12781.68|12782.47|12782.47|12782.47|12782.47|12781.68|12781.68|0
1641390040000|2022-01-05 13:40:40|12782.33|12782.33|12782.39|12782.39|12782.39|12782.39|12782.25|12782.25|0
1641390070000|2022-01-05 13:41:10|12782.69|12782.69|12782.69|12782.69|12782.69|12782.69|12782.69|12782.69|0
1641390080000|2022-01-05 13:41:20|12782.51|12782.51|12782.51|12782.51|12782.51|12782.51|12782.51|12782.51|0
1641390090000|2022-01-05 13:41:30|12782.37|12782.37|12783.16|12783.16|12783.16|12783.16|12782.37|12782.37|0
1641390120000|2022-01-05 13:42:00|12783.59|12783.59|12784.38|12784.38|12784.38|12784.38|12783.59|12783.59|0
1641390130000|2022-01-05 13:42:10|12784.75|12784.75|12784.75|12784.75|12784.75|12784.75|12784.75|12784.75|0
1641390150000|2022-01-05 13:42:30|12783.96|12783.96|12783.96|12783.96|12783.96|12783.96|12783.96|12783.96|0
1641390160000|2022-01-05 13:42:40|12783.83|12783.83|12783.83|12783.83|12783.83|12783.83|12783.83|12783.83|0
1641390170000|2022-01-05 13:42:50|12784.45|12784.45|12784.45|12784.45|12784.45|12784.45|12784.45|12784.45|0
1641390180000|2022-01-05 13:43:00|12784.25|12784.25|12784.23|12784.23|12784.66|12784.66|12784.23|12784.23|0
1641390190000|2022-01-05 13:43:10|12783.8|12783.8|12784.23|12784.23|12784.23|12784.23|12783.8|12783.8|0
1641390200000|2022-01-05 13:43:20|12784|12784|12784|12784|12784|12784|12784|12784|0
1641390210000|2022-01-05 13:43:30|12783.81|12783.81|12783.81|12783.81|12783.81|12783.81|12783.81|12783.81|0
1641390240000|2022-01-05 13:44:00|12783.61|12783.61|12783.4|12783.4|12783.61|12783.61|12783.4|12783.4|0
1641390250000|2022-01-05 13:44:10|12783.81|12783.81|12783.61|12783.61|12783.81|12783.81|12783.61|12783.61|0
1641390290000|2022-01-05 13:44:50|12783.25|12783.25|12783.24|12783.24|12783.68|12783.68|12783.24|12783.24|0
1641390300000|2022-01-05 13:45:00|12783.1|12783.1|12782.21|12782.21|12783.1|12783.1|12782.21|12782.21|0
1641390310000|2022-01-05 13:45:10|12782.01|12782.01|12782.38|12782.38|12782.48|12782.48|12782.01|12782.01|0
1641390320000|2022-01-05 13:45:20|12782.02|12782.02|12781.72|12781.72|12782.02|12782.02|12781.72|12781.72|0
1641390330000|2022-01-05 13:45:30|12781.59|12781.59|12781.59|12781.59|12781.59|12781.59|12781.59|12781.59|0
1641390350000|2022-01-05 13:45:50|12781.89|12781.89|12781.43|12781.43|12781.89|12781.89|12781.43|12781.43|0
1641390360000|2022-01-05 13:46:00|12780.93|12780.93|12780.73|12780.73|12780.93|12780.93|12780.43|12780.43|0
1641390380000|2022-01-05 13:46:20|12779.94|12779.94|12780.73|12780.73|12780.73|12780.73|12779.94|12779.94|0
1641390390000|2022-01-05 13:46:30|12780.37|12780.37|12780.37|12780.37|12780.37|12780.37|12779.93|12779.93|0
1641390400000|2022-01-05 13:46:40|12779.58|12779.58|12781.3|12781.3|12781.3|12781.3|12779.58|12779.58|0
1641390410000|2022-01-05 13:46:50|12781.73|12781.73|12782.16|12782.16|12782.16|12782.16|12781.73|12781.73|0
1641390420000|2022-01-05 13:47:00|12782.6|12782.6|12782.6|12782.6|12782.6|12782.6|12782.6|12782.6|0
1641390440000|2022-01-05 13:47:20|12782.42|12782.42|12782.42|12782.42|12782.42|12782.42|12782.42|12782.42|0
1641390450000|2022-01-05 13:47:30|12782.19|12782.19|12782.19|12782.19|12782.19|12782.19|12782.19|12782.19|0
1641390460000|2022-01-05 13:47:40|12781.73|12781.73|12782.19|12782.19|12782.55|12782.55|12781.73|12781.73|0
1641390470000|2022-01-05 13:47:50|12782.01|12782.01|12782.01|12782.01|12782.01|12782.01|12782.01|12782.01|0
1641390480000|2022-01-05 13:48:00|12781.68|12781.68|12781.17|12781.17|12781.68|12781.68|12781.17|12781.17|0
1641390490000|2022-01-05 13:48:10|12780.81|12780.81|12780.59|12780.59|12780.81|12780.81|12780.59|12780.59|0
1641390500000|2022-01-05 13:48:20|12781.45|12781.45|12781.45|12781.45|12781.45|12781.45|12781.45|12781.45|0
1641390520000|2022-01-05 13:48:40|12781.89|12781.89|12781.92|12781.92|12782.63|12782.63|12781.75|12781.75|0
1641390530000|2022-01-05 13:48:50|12781.13|12781.13|12780.23|12780.23|12781.13|12781.13|12780.23|12780.23|0
1641390540000|2022-01-05 13:49:00|12780.04|12780.04|12780.9|12780.9|12780.9|12780.9|12780.04|12780.04|0
1641390550000|2022-01-05 13:49:10|12780.47|12780.47|12781.14|12781.14|12781.14|12781.14|12780.47|12780.47|0
1641390570000|2022-01-05 13:49:30|12781.5|12781.5|12781.5|12781.5|12781.5|12781.5|12781.5|12781.5|0
1641390580000|2022-01-05 13:49:40|12781.85|12781.85|12781.85|12781.85|12781.85|12781.85|12781.85|12781.85|0
1641390590000|2022-01-05 13:49:50|12782.21|12782.21|12781.78|12781.78|12782.21|12782.21|12781.78|12781.78|0
1641390600000|2022-01-05 13:50:00|12781.98|12781.98|12781.98|12781.98|12781.98|12781.98|12781.98|12781.98|0
1641390610000|2022-01-05 13:50:10|12782.12|12782.12|12782.12|12782.12|12782.12|12782.12|12782.12|12782.12|0
1641390620000|2022-01-05 13:50:20|12781.82|12781.82|12781.4|12781.4|12781.82|12781.82|12781.4|12781.4|0
1641390630000|2022-01-05 13:50:30|12780.96|12780.96|12780.96|12780.96|12780.96|12780.96|12780.96|12780.96|0
1641390660000|2022-01-05 13:51:00|12780.52|12780.52|12780.52|12780.52|12780.52|12780.52|12780.52|12780.52|0
1641390670000|2022-01-05 13:51:10|12780.09|12780.09|12780.09|12780.09|12780.09|12780.09|12780.09|12780.09|0
1641390680000|2022-01-05 13:51:20|12780.88|12780.88|12781.67|12781.67|12781.81|12781.81|12780.88|12780.88|0
1641390690000|2022-01-05 13:51:30|12781.95|12781.95|12781.81|12781.81|12782.22|12782.22|12781.81|12781.81|0
1641390700000|2022-01-05 13:51:40|12782.03|12782.03|12781.84|12781.84|12782.03|12782.03|12781.84|12781.84|0
1641390710000|2022-01-05 13:51:50|12781.35|12781.35|12781.35|12781.35|12781.35|12781.35|12781.35|12781.35|0
1641390720000|2022-01-05 13:52:00|12781.11|12781.11|12781.25|12781.25|12781.55|12781.55|12781.11|12781.11|0
1641390730000|2022-01-05 13:52:10|12780.46|12780.46|12780.46|12780.46|12780.46|12780.46|12780.46|12780.46|0
1641390750000|2022-01-05 13:52:30|12780.28|12780.28|12780.28|12780.28|12780.28|12780.28|12780.28|12780.28|0
1641390760000|2022-01-05 13:52:40|12780.58|12780.58|12780.94|12780.94|12780.94|12780.94|12780.58|12780.58|0
1641390770000|2022-01-05 13:52:50|12780.8|12780.8|12780.8|12780.8|12780.8|12780.8|12780.8|12780.8|0
1641390780000|2022-01-05 13:53:00|12780.96|12780.96|12780.72|12780.72|12780.96|12780.96|12780.72|12780.72|0
1641390790000|2022-01-05 13:53:10|12780.29|12780.29|12780.29|12780.29|12780.29|12780.29|12780.29|12780.29|0
1641390800000|2022-01-05 13:53:20|12779.94|12779.94|12779.94|12779.94|12779.94|12779.94|12779.94|12779.94|0
1641390830000|2022-01-05 13:53:50|12779.5|12779.5|12779.5|12779.5|12779.5|12779.5|12779.5|12779.5|0
1641390840000|2022-01-05 13:54:00|12779.36|12779.36|12779.36|12779.36|12779.36|12779.36|12779.36|12779.36|0
1641390860000|2022-01-05 13:54:20|12779.73|12779.73|12779.73|12779.73|12779.73|12779.73|12779.73|12779.73|0
1641390870000|2022-01-05 13:54:30|12780.17|12780.17|12780.17|12780.17|12780.17|12780.17|12780.17|12780.17|0
1641390880000|2022-01-05 13:54:40|12779.92|12779.92|12781.72|12781.72|12781.72|12781.72|12779.92|12779.92|0
1641390890000|2022-01-05 13:54:50|12781.97|12781.97|12782.11|12782.11|12782.19|12782.19|12781.97|12781.97|0
1641390910000|2022-01-05 13:55:10|12781.5|12781.5|12781.5|12781.5|12781.5|12781.5|12781.5|12781.5|0
1641390920000|2022-01-05 13:55:20|12781.26|12781.26|12781.26|12781.26|12781.26|12781.26|12781.26|12781.26|0
1641390930000|2022-01-05 13:55:30|12780.47|12780.47|12780.03|12780.03|12780.47|12780.47|12780.03|12780.03|0
1641390940000|2022-01-05 13:55:40|12780.49|12780.49|12781.93|12781.93|12781.93|12781.93|12780.18|12780.18|0
1641390960000|2022-01-05 13:56:00|12782.13|12782.13|12782.13|12782.13|12782.13|12782.13|12782.13|12782.13|0
1641390970000|2022-01-05 13:56:10|12782.54|12782.54|12783.04|12783.04|12783.04|12783.04|12782.54|12782.54|0
1641390980000|2022-01-05 13:56:20|12783.17|12783.17|12783.17|12783.17|12783.31|12783.31|12783.17|12783.17|0
1641390990000|2022-01-05 13:56:30|12783.31|12783.31|12782.63|12782.63|12783.31|12783.31|12782.63|12782.63|0
1641391000000|2022-01-05 13:56:40|12782.48|12782.48|12782.48|12782.48|12782.48|12782.48|12782.48|12782.48|0
1641391010000|2022-01-05 13:56:50|12781.18|12781.18|12781.18|12781.18|12781.18|12781.18|12781.18|12781.18|0
1641391020000|2022-01-05 13:57:00|12781.59|12781.59|12781.59|12781.59|12781.87|12781.87|12781.59|12781.59|0
1641391030000|2022-01-05 13:57:10|12782.03|12782.03|12782.82|12782.82|12782.82|12782.82|12782.03|12782.03|0
1641391050000|2022-01-05 13:57:30|12783.04|12783.04|12783.04|12783.04|12783.04|12783.04|12783.04|12783.04|0
1641391070000|2022-01-05 13:57:50|12783.25|12783.25|12782.93|12782.93|12783.56|12783.56|12782.93|12782.93|0
1641391090000|2022-01-05 13:58:10|12783.36|12783.36|12783.36|12783.36|12783.36|12783.36|12783.36|12783.36|0
1641391110000|2022-01-05 13:58:30|12783.22|12783.22|12783.22|12783.22|12783.22|12783.22|12783.22|12783.22|0
1641391120000|2022-01-05 13:58:40|12781.64|12781.64|12781.85|12781.85|12782.43|12782.43|12780.62|12780.62|0
1641391130000|2022-01-05 13:58:50|12781.06|12781.06|12781.06|12781.06|12781.06|12781.06|12781.06|12781.06|0
1641391150000|2022-01-05 13:59:10|12780.77|12780.77|12779.77|12779.77|12780.77|12780.77|12779.77|12779.77|0
1641391160000|2022-01-05 13:59:20|12779.91|12779.91|12781.06|12781.06|12781.06|12781.06|12779.91|12779.91|0
1641391180000|2022-01-05 13:59:40|12781.2|12781.2|12780.18|12780.18|12781.64|12781.64|12780.18|12780.18|0
1641391190000|2022-01-05 13:59:50|12780.26|12780.26|12780.26|12780.26|12780.26|12780.26|12780.26|12780.26|0
1641391210000|2022-01-05 14:00:10|12780.17|12780.17|12780.17|12780.17|12780.17|12780.17|12780.17|12780.17|0
1641391220000|2022-01-05 14:00:20|12779.99|12779.99|12781.75|12781.75|12781.75|12781.75|12779.99|12779.99|0
1641391230000|2022-01-05 14:00:30|12781.89|12781.89|12782.73|12782.73|12783.26|12783.26|12781.89|12781.89|0
1641391240000|2022-01-05 14:00:40|12782.6|12782.6|12782.6|12782.6|12782.6|12782.6|12782.6|12782.6|0
1641391270000|2022-01-05 14:01:10|12783.01|12783.01|12783.01|12783.01|12783.01|12783.01|12783.01|12783.01|0
1641391280000|2022-01-05 14:01:20|12781.69|12781.69|12782.13|12782.13|12782.13|12782.13|12781.69|12781.69|0
1641391290000|2022-01-05 14:01:30|12781.77|12781.77|12781.77|12781.77|12781.77|12781.77|12781.77|12781.77|0
1641391320000|2022-01-05 14:02:00|12781.62|12781.62|12781.28|12781.28|12781.62|12781.62|12781.28|12781.28|0
1641391330000|2022-01-05 14:02:10|12780.84|12780.84|12781.15|12781.15|12781.15|12781.15|12780.71|12780.71|0
1641391340000|2022-01-05 14:02:20|12780.69|12780.69|12778.68|12778.68|12781.13|12781.13|12778.68|12778.68|0
1641391350000|2022-01-05 14:02:30|12778.45|12778.45|12777.75|12777.75|12778.45|12778.45|12777.75|12777.75|0
1641391380000|2022-01-05 14:03:00|12776.96|12776.96|12778|12778|12778|12778|12776.96|12776.96|0
1641391410000|2022-01-05 14:03:30|12777.89|12777.89|12778.25|12778.25|12778.25|12778.25|12777.89|12777.89|0
1641391420000|2022-01-05 14:03:40|12777.75|12777.75|12777.59|12777.59|12777.75|12777.75|12777.59|12777.59|0
1641391440000|2022-01-05 14:04:00|12778.38|12778.38|12778.38|12778.38|12778.38|12778.38|12778.38|12778.38|0
1641391460000|2022-01-05 14:04:20|12777.92|12777.92|12777.74|12777.74|12777.92|12777.92|12777.74|12777.74|0
1641391470000|2022-01-05 14:04:30|12777.3|12777.3|12776.19|12776.19|12777.3|12777.3|12776.19|12776.19|0
1641391480000|2022-01-05 14:04:40|12776.98|12776.98|12776.98|12776.98|12776.98|12776.98|12776.98|12776.98|0
1641391490000|2022-01-05 14:04:50|12776.67|12776.67|12775.51|12775.51|12776.67|12776.67|12775.51|12775.51|0
1641391510000|2022-01-05 14:05:10|12775.07|12775.07|12775.07|12775.07|12775.34|12775.34|12775.07|12775.07|0
1641391520000|2022-01-05 14:05:20|12775.34|12775.34|12774.87|12774.87|12775.34|12775.34|12774.87|12774.87|0
1641391540000|2022-01-05 14:05:40|12775.37|12775.37|12775.31|12775.31|12775.56|12775.56|12775.31|12775.31|0
1641391550000|2022-01-05 14:05:50|12775.44|12775.44|12775.58|12775.58|12775.58|12775.58|12775.44|12775.44|0
1641391560000|2022-01-05 14:06:00|12775.34|12775.34|12774.93|12774.93|12775.34|12775.34|12774.93|12774.93|0
1641391570000|2022-01-05 14:06:10|12775.1|12775.1|12775.68|12775.68|12775.68|12775.68|12774.93|12774.93|0
1641391580000|2022-01-05 14:06:20|12776.11|12776.11|12776.11|12776.11|12776.11|12776.11|12776.11|12776.11|0
1641391620000|2022-01-05 14:07:00|12776.56|12776.56|12776.47|12776.47|12776.56|12776.56|12776.47|12776.47|0
1641391630000|2022-01-05 14:07:10|12776.28|12776.28|12776.28|12776.28|12776.28|12776.28|12776.28|12776.28|0
1641391640000|2022-01-05 14:07:20|12776.06|12776.06|12775.27|12775.27|12776.06|12776.06|12775.27|12775.27|0
1641391650000|2022-01-05 14:07:30|12776.06|12776.06|12776.06|12776.06|12776.06|12776.06|12776.06|12776.06|0
1641391680000|2022-01-05 14:08:00|12775.82|12775.82|12775.82|12775.82|12775.82|12775.82|12775.82|12775.82|0
1641391690000|2022-01-05 14:08:10|12775.47|12775.47|12775.27|12775.27|12775.47|12775.47|12775.11|12775.11|0
1641391700000|2022-01-05 14:08:20|12775.05|12775.05|12775.89|12775.89|12776.03|12776.03|12775.05|12775.05|0
1641391720000|2022-01-05 14:08:40|12775.66|12775.66|12775.66|12775.66|12775.66|12775.66|12775.66|12775.66|0
1641391730000|2022-01-05 14:08:50|12775.94|12775.94|12776.07|12776.07|12776.07|12776.07|12775.94|12775.94|0
1641391740000|2022-01-05 14:09:00|12775.89|12775.89|12775.57|12775.57|12775.89|12775.89|12775.44|12775.44|0
1641391770000|2022-01-05 14:09:30|12773.99|12773.99|12773.99|12773.99|12774.78|12774.78|12773.99|12773.99|0
1641391780000|2022-01-05 14:09:40|12774.23|12774.23|12774.23|12774.23|12774.23|12774.23|12774.23|12774.23|0
1641391790000|2022-01-05 14:09:50|12774.7|12774.7|12774.37|12774.37|12774.7|12774.7|12774.37|12774.37|0
1641391800000|2022-01-05 14:10:00|12775.16|12775.16|12775.26|12775.26|12775.59|12775.59|12775.16|12775.16|0
1641391810000|2022-01-05 14:10:10|12776.78|12776.78|12776.65|12776.65|12777.37|12777.37|12776.65|12776.65|0
1641391820000|2022-01-05 14:10:20|12777.1|12777.1|12776.36|12776.36|12777.1|12777.1|12776.36|12776.36|0
1641391830000|2022-01-05 14:10:30|12775.57|12775.57|12775.57|12775.57|12775.57|12775.57|12775.57|12775.57|0
1641391840000|2022-01-05 14:10:40|12775.9|12775.9|12775.9|12775.9|12775.9|12775.9|12775.9|12775.9|0
1641391850000|2022-01-05 14:10:50|12775.6|12775.6|12775.6|12775.6|12775.6|12775.6|12775.6|12775.6|0
1641391860000|2022-01-05 14:11:00|12775.75|12775.75|12775.39|12775.39|12775.75|12775.75|12775.39|12775.39|0
1641391870000|2022-01-05 14:11:10|12774.42|12774.42|12774.42|12774.42|12774.42|12774.42|12774.42|12774.42|0
1641391880000|2022-01-05 14:11:20|12775.28|12775.28|12775.28|12775.28|12775.28|12775.28|12775.28|12775.28|0
1641391890000|2022-01-05 14:11:30|12774.92|12774.92|12774.92|12774.92|12774.92|12774.92|12774.92|12774.92|0
1641391910000|2022-01-05 14:11:50|12775.71|12775.71|12775.71|12775.71|12775.71|12775.71|12775.71|12775.71|0
1641391930000|2022-01-05 14:12:10|12776.5|12776.5|12776.5|12776.5|12776.5|12776.5|12776.5|12776.5|0
1641391940000|2022-01-05 14:12:20|12776.86|12776.86|12776.07|12776.07|12776.86|12776.86|12776.07|12776.07|0
1641391950000|2022-01-05 14:12:30|12776.43|12776.43|12777.22|12777.22|12777.22|12777.22|12776.43|12776.43|0
1641391960000|2022-01-05 14:12:40|12777.4|12777.4|12777.68|12777.68|12777.68|12777.68|12777.27|12777.27|0
1641391980000|2022-01-05 14:13:00|12777.76|12777.76|12778.2|12778.2|12778.44|12778.44|12777.76|12777.76|0
1641391990000|2022-01-05 14:13:10|12778.99|12778.99|12778.99|12778.99|12778.99|12778.99|12778.99|12778.99|0
1641392010000|2022-01-05 14:13:30|12778.72|12778.72|12778.72|12778.72|12778.72|12778.72|12778.72|12778.72|0
1641392020000|2022-01-05 14:13:40|12778.9|12778.9|12779.33|12779.33|12779.33|12779.33|12778.9|12778.9|0
1641392030000|2022-01-05 14:13:50|12780.12|12780.12|12779.88|12779.88|12780.12|12780.12|12779.88|12779.88|0
1641392040000|2022-01-05 14:14:00|12779.77|12779.77|12779.77|12779.77|12779.77|12779.77|12779.77|12779.77|0
1641392050000|2022-01-05 14:14:10|12780.23|12780.23|12780.69|12780.69|12780.69|12780.69|12780.23|12780.23|0
1641392070000|2022-01-05 14:14:30|12778.91|12778.91|12778.54|12778.54|12778.91|12778.91|12777.47|12777.47|0
1641392080000|2022-01-05 14:14:40|12778.18|12778.18|12778.3|12778.3|12778.54|12778.54|12777.47|12777.47|0
1641392090000|2022-01-05 14:14:50|12777.99|12777.99|12777.78|12777.78|12778.03|12778.03|12777.53|12777.53|0
1641392100000|2022-01-05 14:15:00|12776.99|12776.99|12778.34|12778.34|12778.34|12778.34|12776.68|12776.68|0
1641392110000|2022-01-05 14:15:10|12778.7|12778.7|12779.09|12779.09|12779.09|12779.09|12778.7|12778.7|0
1641392120000|2022-01-05 14:15:20|12778.73|12778.73|12778.73|12778.73|12778.73|12778.73|12778.73|12778.73|0
1641392150000|2022-01-05 14:15:50|12778.6|12778.6|12778.6|12778.6|12778.6|12778.6|12778.6|12778.6|0
1641392160000|2022-01-05 14:16:00|12779.39|12779.39|12779.39|12779.39|12779.39|12779.39|12779.39|12779.39|0
1641392170000|2022-01-05 14:16:10|12778.88|12778.88|12779.48|12779.48|12779.48|12779.48|12778.88|12778.88|0
1641392180000|2022-01-05 14:16:20|12778.77|12778.77|12780.53|12780.53|12780.53|12780.53|12778.77|12778.77|0
1641392190000|2022-01-05 14:16:30|12781.01|12781.01|12780.83|12780.83|12781.52|12781.52|12780.83|12780.83|0
1641392210000|2022-01-05 14:16:50|12780.47|12780.47|12780.47|12780.47|12780.47|12780.47|12780.47|12780.47|0
1641392220000|2022-01-05 14:17:00|12778.89|12778.89|12777.48|12777.48|12778.89|12778.89|12776.69|12776.69|0
1641392230000|2022-01-05 14:17:10|12777.4|12777.4|12777.4|12777.4|12777.4|12777.4|12777.4|12777.4|0
1641392240000|2022-01-05 14:17:20|12777.67|12777.67|12778.11|12778.11|12778.11|12778.11|12777.67|12777.67|0
1641392250000|2022-01-05 14:17:30|12777.84|12777.84|12778.33|12778.33|12778.42|12778.42|12777.84|12777.84|0
1641392260000|2022-01-05 14:17:40|12777.89|12777.89|12778.54|12778.54|12778.68|12778.68|12777.89|12777.89|0
1641392270000|2022-01-05 14:17:50|12778.75|12778.75|12778.75|12778.75|12778.75|12778.75|12778.75|12778.75|0
1641392280000|2022-01-05 14:18:00|12778.65|12778.65|12778.24|12778.24|12778.65|12778.65|12777.77|12777.77|0
1641392290000|2022-01-05 14:18:10|12778.38|12778.38|12778.38|12778.38|12778.38|12778.38|12777.53|12777.53|0
1641392300000|2022-01-05 14:18:20|12778.73|12778.73|12778.38|12778.38|12778.73|12778.73|12778.38|12778.38|0
1641392310000|2022-01-05 14:18:30|12777.97|12777.97|12777.97|12777.97|12777.97|12777.97|12777.97|12777.97|0
1641392320000|2022-01-05 14:18:40|12777.72|12777.72|12777.72|12777.72|12777.72|12777.72|12777.72|12777.72|0
1641392340000|2022-01-05 14:19:00|12777.5|12777.5|12777.5|12777.5|12777.5|12777.5|12777.5|12777.5|0
1641392350000|2022-01-05 14:19:10|12777.75|12777.75|12778.03|12778.03|12778.03|12778.03|12777.75|12777.75|0
1641392360000|2022-01-05 14:19:20|12777.8|12777.8|12777.57|12777.57|12777.8|12777.8|12777.57|12777.57|0
1641392380000|2022-01-05 14:19:40|12777.3|12777.3|12777.3|12777.3|12777.3|12777.3|12777.3|12777.3|0
1641392400000|2022-01-05 14:20:00|12776.81|12776.81|12777.25|12777.25|12777.25|12777.25|12776.1|12776.1|0
1641392410000|2022-01-05 14:20:10|12777.5|12777.5|12778.45|12778.45|12778.45|12778.45|12777.25|12777.25|0
1641392420000|2022-01-05 14:20:20|12778.67|12778.67|12778.67|12778.67|12778.67|12778.67|12778.67|12778.67|0
1641392430000|2022-01-05 14:20:30|12778.45|12778.45|12777.66|12777.66|12778.45|12778.45|12777.66|12777.66|0
1641392450000|2022-01-05 14:20:50|12777.87|12777.87|12777.87|12777.87|12777.87|12777.87|12777.87|12777.87|0
1641392460000|2022-01-05 14:21:00|12777.43|12777.43|12776.91|12776.91|12778.68|12778.68|12776.91|12776.91|0
1641392470000|2022-01-05 14:21:10|12777.22|12777.22|12776.99|12776.99|12777.22|12777.22|12776.99|12776.99|0
1641392480000|2022-01-05 14:21:20|12777.13|12777.13|12777.13|12777.13|12777.13|12777.13|12777.13|12777.13|0
1641392490000|2022-01-05 14:21:30|12776.99|12776.99|12776.86|12776.86|12776.99|12776.99|12776.86|12776.86|0
1641392510000|2022-01-05 14:21:50|12777.07|12777.07|12777.07|12777.07|12777.07|12777.07|12777.07|12777.07|0
1641392520000|2022-01-05 14:22:00|12777.43|12777.43|12779.16|12779.16|12779.16|12779.16|12777.43|12777.43|0
1641392530000|2022-01-05 14:22:10|12779.87|12779.87|12779.77|12779.77|12779.92|12779.92|12779.51|12779.51|0
1641392540000|2022-01-05 14:22:20|12780.14|12780.14|12780.14|12780.14|12780.14|12780.14|12780.14|12780.14|0
1641392550000|2022-01-05 14:22:30|12780.28|12780.28|12781.13|12781.13|12781.13|12781.13|12780.14|12780.14|0
1641392560000|2022-01-05 14:22:40|12780.87|12780.87|12781.16|12781.16|12781.16|12781.16|12780.87|12780.87|0
1641392570000|2022-01-05 14:22:50|12780.94|12780.94|12781.03|12781.03|12781.03|12781.03|12780.94|12780.94|0
1641392580000|2022-01-05 14:23:00|12780.9|12780.9|12780.8|12780.8|12780.9|12780.9|12780.8|12780.8|0
1641392590000|2022-01-05 14:23:10|12781.26|12781.26|12781.26|12781.26|12781.26|12781.26|12781.26|12781.26|0
1641392600000|2022-01-05 14:23:20|12781.16|12781.16|12781.26|12781.26|12781.26|12781.26|12781.16|12781.16|0
1641392610000|2022-01-05 14:23:30|12781.72|12781.72|12781.63|12781.63|12781.72|12781.72|12781.63|12781.63|0
1641392620000|2022-01-05 14:23:40|12781.41|12781.41|12781.41|12781.41|12781.41|12781.41|12781.41|12781.41|0
1641392630000|2022-01-05 14:23:50|12781.18|12781.18|12780|12780|12781.83|12781.83|12780|12780|0
1641392640000|2022-01-05 14:24:00|12779.21|12779.21|12778.08|12778.08|12779.21|12779.21|12778.08|12778.08|0
1641392650000|2022-01-05 14:24:10|12778.53|12778.53|12778.53|12778.53|12778.53|12778.53|12778.53|12778.53|0
1641392660000|2022-01-05 14:24:20|12778.43|12778.43|12778.43|12778.43|12778.43|12778.43|12778.43|12778.43|0
1641392680000|2022-01-05 14:24:40|12778.59|12778.59|12778.59|12778.59|12778.59|12778.59|12778.59|12778.59|0
1641392690000|2022-01-05 14:24:50|12779.38|12779.38|12779.38|12779.38|12779.38|12779.38|12779.38|12779.38|0
1641392710000|2022-01-05 14:25:10|12779.82|12779.82|12779.67|12779.67|12779.96|12779.96|12779.38|12779.38|0
1641392720000|2022-01-05 14:25:20|12779.94|12779.94|12779.94|12779.94|12780.21|12780.21|12779.94|12779.94|0
1641392730000|2022-01-05 14:25:30|12779.48|12779.48|12779.27|12779.27|12779.84|12779.84|12779.27|12779.27|0
1641392740000|2022-01-05 14:25:40|12779.13|12779.13|12779.4|12779.4|12779.4|12779.4|12779.13|12779.13|0
1641392750000|2022-01-05 14:25:50|12779.03|12779.03|12778.82|12778.82|12779.03|12779.03|12778.82|12778.82|0
1641392760000|2022-01-05 14:26:00|12778.73|12778.73|12778.73|12778.73|12778.73|12778.73|12778.6|12778.6|0
1641392770000|2022-01-05 14:26:10|12778.87|12778.87|12779.75|12779.75|12779.75|12779.75|12778.87|12778.87|0
1641392780000|2022-01-05 14:26:20|12779.53|12779.53|12779.53|12779.53|12779.53|12779.53|12779.53|12779.53|0
1641392790000|2022-01-05 14:26:30|12779.64|12779.64|12779.64|12779.64|12779.86|12779.86|12779.64|12779.64|0
1641392800000|2022-01-05 14:26:40|12779.41|12779.41|12779.78|12779.78|12779.78|12779.78|12778.34|12778.34|0
1641392810000|2022-01-05 14:26:50|12779.57|12779.57|12779.46|12779.46|12779.57|12779.57|12779.46|12779.46|0
1641392820000|2022-01-05 14:27:00|12779.35|12779.35|12778.41|12778.41|12779.35|12779.35|12778.41|12778.41|0
1641392830000|2022-01-05 14:27:10|12778.28|12778.28|12778.28|12778.28|12778.28|12778.28|12778.28|12778.28|0
1641392860000|2022-01-05 14:27:40|12778.19|12778.19|12778.19|12778.19|12778.19|12778.19|12778.19|12778.19|0
1641392880000|2022-01-05 14:28:00|12777.95|12777.95|12777.95|12777.95|12777.95|12777.95|12777.95|12777.95|0
1641392900000|2022-01-05 14:28:20|12778.26|12778.26|12778.11|12778.11|12778.26|12778.26|12778.11|12778.11|0
1641392910000|2022-01-05 14:28:30|12778.74|12778.74|12778.74|12778.74|12778.74|12778.74|12778.74|12778.74|0
1641392930000|2022-01-05 14:28:50|12779.01|12779.01|12778.7|12778.7|12779.15|12779.15|12778.7|12778.7|0
1641392940000|2022-01-05 14:29:00|12777.91|12777.91|12776.49|12776.49|12777.95|12777.95|12776.49|12776.49|0
1641392950000|2022-01-05 14:29:10|12776.9|12776.9|12775.45|12775.45|12776.9|12776.9|12775.45|12775.45|0
1641392970000|2022-01-05 14:29:30|12775.88|12775.88|12775.88|12775.88|12775.88|12775.88|12775.88|12775.88|0
1641392980000|2022-01-05 14:29:40|12775.23|12775.23|12775.23|12775.23|12775.23|12775.23|12775.23|12775.23|0
1641392990000|2022-01-05 14:29:50|12774.8|12774.8|12774.24|12774.24|12774.8|12774.8|12774.24|12774.24|0
1641393000000|2022-01-05 14:30:00|12773.45|12773.45|12773.8|12773.8|12774.24|12774.24|12773.09|12773.09|0
1641393010000|2022-01-05 14:30:10|12773.94|12773.94|12776.12|12776.12|12776.12|12776.12|12773.94|12773.94|0
1641393020000|2022-01-05 14:30:20|12776.78|12776.78|12778.01|12778.01|12778.01|12778.01|12776.78|12776.78|0
1641393060000|2022-01-05 14:31:00|12778.8|12778.8|12778.23|12778.23|12778.8|12778.8|12777.99|12777.99|0
1641393070000|2022-01-05 14:31:10|12778.47|12778.47|12777.77|12777.77|12778.47|12778.47|12777.29|12777.29|0
1641393080000|2022-01-05 14:31:20|12777.62|12777.62|12776.02|12776.02|12777.62|12777.62|12776.02|12776.02|0
1641393090000|2022-01-05 14:31:30|12776.81|12776.81|12774.55|12774.55|12776.81|12776.81|12774.55|12774.55|0
1641393100000|2022-01-05 14:31:40|12774.85|12774.85|12775.12|12775.12|12775.12|12775.12|12774.85|12774.85|0
1641393110000|2022-01-05 14:31:50|12775.91|12775.91|12775.78|12775.78|12775.91|12775.91|12775.78|12775.78|0
1641393120000|2022-01-05 14:32:00|12775.52|12775.52|12773.4|12773.4|12775.52|12775.52|12773.27|12773.27|0
1641393130000|2022-01-05 14:32:10|12773.1|12773.1|12772.56|12772.56|12773.1|12773.1|12771.18|12771.18|0
1641393140000|2022-01-05 14:32:20|12772.69|12772.69|12773.05|12773.05|12773.05|12773.05|12772.69|12772.69|0
1641393150000|2022-01-05 14:32:30|12773.49|12773.49|12773.51|12773.51|12773.51|12773.51|12773.36|12773.36|0
1641393170000|2022-01-05 14:32:50|12773.05|12773.05|12772.76|12772.76|12773.05|12773.05|12772.5|12772.5|0
1641393180000|2022-01-05 14:33:00|12773.07|12773.07|12772.63|12772.63|12773.07|12773.07|12772.63|12772.63|0
1641393190000|2022-01-05 14:33:10|12772.2|12772.2|12772.32|12772.32|12772.32|12772.32|12771.84|12771.84|0
1641393200000|2022-01-05 14:33:20|12771.86|12771.86|12769.36|12769.36|12771.86|12771.86|12769.36|12769.36|0
1641393210000|2022-01-05 14:33:30|12769.05|12769.05|12767.5|12767.5|12769.05|12769.05|12767.5|12767.5|0
1641393220000|2022-01-05 14:33:40|12767.36|12767.36|12766.92|12766.92|12767.63|12767.63|12766.92|12766.92|0
1641393230000|2022-01-05 14:33:50|12767.06|12767.06|12766.68|12766.68|12767.06|12767.06|12766.25|12766.25|0
1641393240000|2022-01-05 14:34:00|12766.32|12766.32|12766.83|12766.83|12766.9|12766.9|12765.88|12765.88|0
1641393250000|2022-01-05 14:34:10|12766.69|12766.69|12767|12767|12767|12767|12766.69|12766.69|0
1641393260000|2022-01-05 14:34:20|12767.31|12767.31|12768.1|12768.1|12768.1|12768.1|12767.31|12767.31|0
1641393280000|2022-01-05 14:34:40|12768.46|12768.46|12768.46|12768.46|12768.59|12768.59|12768.46|12768.46|0
1641393290000|2022-01-05 14:34:50|12768.37|12768.37|12768.15|12768.15|12768.37|12768.37|12767.57|12767.57|0
1641393300000|2022-01-05 14:35:00|12767.36|12767.36|12765.97|12765.97|12767.36|12767.36|12765.97|12765.97|0
1641393310000|2022-01-05 14:35:10|12765.76|12765.76|12765.35|12765.35|12765.76|12765.76|12765.35|12765.35|0
1641393320000|2022-01-05 14:35:20|12765.48|12765.48|12765.57|12765.57|12765.71|12765.71|12765.48|12765.48|0
1641393330000|2022-01-05 14:35:30|12765.35|12765.35|12765.62|12765.62|12765.62|12765.62|12765.35|12765.35|0
1641393350000|2022-01-05 14:35:50|12765.94|12765.94|12765.94|12765.94|12765.94|12765.94|12765.94|12765.94|0
1641393360000|2022-01-05 14:36:00|12766.73|12766.73|12766.6|12766.6|12766.73|12766.73|12766.6|12766.6|0
1641393380000|2022-01-05 14:36:20|12766.78|12766.78|12767.23|12767.23|12767.46|12767.46|12766.78|12766.78|0
1641393390000|2022-01-05 14:36:30|12768.64|12768.64|12770.02|12770.02|12770.02|12770.02|12768.64|12768.64|0
1641393400000|2022-01-05 14:36:40|12770.11|12770.11|12770.11|12770.11|12770.11|12770.11|12770.11|12770.11|0
1641393410000|2022-01-05 14:36:50|12770.21|12770.21|12770.42|12770.42|12770.42|12770.42|12770.21|12770.21|0
1641393420000|2022-01-05 14:37:00|12770.07|12770.07|12770.43|12770.43|12770.69|12770.69|12770.07|12770.07|0
1641393430000|2022-01-05 14:37:10|12769.64|12769.64|12770.43|12770.43|12770.43|12770.43|12769.64|12769.64|0
1641393440000|2022-01-05 14:37:20|12770.73|12770.73|12769.71|12769.71|12770.73|12770.73|12769.71|12769.71|0
1641393450000|2022-01-05 14:37:30|12769.27|12769.27|12768.92|12768.92|12769.58|12769.58|12768.92|12768.92|0
1641393460000|2022-01-05 14:37:40|12769.03|12769.03|12769.26|12769.26|12769.26|12769.26|12769.03|12769.03|0
1641393470000|2022-01-05 14:37:50|12769.18|12769.18|12769.63|12769.63|12769.63|12769.63|12769.18|12769.18|0
1641393480000|2022-01-05 14:38:00|12769.19|12769.19|12769.19|12769.19|12769.19|12769.19|12769.19|12769.19|0
1641393500000|2022-01-05 14:38:20|12767.61|12767.61|12767.05|12767.05|12767.61|12767.61|12767.05|12767.05|0
1641393510000|2022-01-05 14:38:30|12766.86|12766.86|12766.77|12766.77|12766.86|12766.86|12766.77|12766.77|0
1641393520000|2022-01-05 14:38:40|12767.04|12767.04|12767.18|12767.18|12767.18|12767.18|12767.04|12767.04|0
1641393530000|2022-01-05 14:38:50|12767.97|12767.97|12765.6|12765.6|12767.97|12767.97|12765.6|12765.6|0
1641393540000|2022-01-05 14:39:00|12765.24|12765.24|12766.2|12766.2|12766.2|12766.2|12765.24|12765.24|0
1641393550000|2022-01-05 14:39:10|12765.74|12765.74|12764.19|12764.19|12765.74|12765.74|12764.19|12764.19|0
1641393560000|2022-01-05 14:39:20|12764.39|12764.39|12763.94|12763.94|12764.6|12764.6|12763.94|12763.94|0
1641393590000|2022-01-05 14:39:50|12764.08|12764.08|12763.48|12763.48|12764.08|12764.08|12763.48|12763.48|0
1641393600000|2022-01-05 14:40:00|12763.62|12763.62|12760.46|12760.46|12763.62|12763.62|12760.46|12760.46|0
1641393610000|2022-01-05 14:40:10|12760.27|12760.27|12760.27|12760.27|12760.27|12760.27|12760.27|12760.27|0
1641393630000|2022-01-05 14:40:30|12760.5|12760.5|12760.71|12760.71|12762.54|12762.54|12760.5|12760.5|0
1641393640000|2022-01-05 14:40:40|12760.27|12760.27|12760.78|12760.78|12760.78|12760.78|12760|12760|0
1641393650000|2022-01-05 14:40:50|12760.34|12760.34|12760.15|12760.15|12760.34|12760.34|12760.15|12760.15|0
1641393660000|2022-01-05 14:41:00|12761.74|12761.74|12763.83|12763.83|12763.83|12763.83|12760.54|12760.54|0
1641393670000|2022-01-05 14:41:10|12764.13|12764.13|12764.32|12764.32|12764.32|12764.32|12764.13|12764.13|0
1641393680000|2022-01-05 14:41:20|12764.08|12764.08|12764.86|12764.86|12764.86|12764.86|12764.08|12764.08|0
1641393690000|2022-01-05 14:41:30|12765.3|12765.3|12764.93|12764.93|12765.3|12765.3|12764.93|12764.93|0
1641393710000|2022-01-05 14:41:50|12764.05|12764.05|12764.32|12764.32|12764.32|12764.32|12764.05|12764.05|0
1641393720000|2022-01-05 14:42:00|12764.53|12764.53|12764.53|12764.53|12764.53|12764.53|12764.53|12764.53|0
1641393730000|2022-01-05 14:42:10|12764.4|12764.4|12764.78|12764.78|12764.78|12764.78|12764.4|12764.4|0
1641393740000|2022-01-05 14:42:20|12763.9|12763.9|12763.76|12763.76|12763.9|12763.9|12763.76|12763.76|0
1641393750000|2022-01-05 14:42:30|12762.97|12762.97|12762.76|12762.76|12762.97|12762.97|12762.61|12762.61|0
1641393760000|2022-01-05 14:42:40|12762.52|12762.52|12762.52|12762.52|12762.52|12762.52|12762.52|12762.52|0
1641393770000|2022-01-05 14:42:50|12762.3|12762.3|12762.3|12762.3|12762.3|12762.3|12762.3|12762.3|0
1641393780000|2022-01-05 14:43:00|12761.51|12761.51|12760.62|12760.62|12761.51|12761.51|12760.62|12760.62|0
1641393790000|2022-01-05 14:43:10|12761.48|12761.48|12762.68|12762.68|12762.68|12762.68|12761.48|12761.48|0
1641393800000|2022-01-05 14:43:20|12761.8|12761.8|12760.22|12760.22|12761.8|12761.8|12760.22|12760.22|0
1641393810000|2022-01-05 14:43:30|12760.09|12760.09|12760.33|12760.33|12760.33|12760.33|12760.09|12760.09|0
1641393820000|2022-01-05 14:43:40|12760.47|12760.47|12760.6|12760.6|12760.6|12760.6|12760.47|12760.47|0
1641393830000|2022-01-05 14:43:50|12760.17|12760.17|12760.34|12760.34|12760.78|12760.78|12759.38|12759.38|0
1641393840000|2022-01-05 14:44:00|12759.85|12759.85|12760.2|12760.2|12760.64|12760.64|12759.85|12759.85|0
1641393860000|2022-01-05 14:44:20|12759.41|12759.41|12759.41|12759.41|12759.41|12759.41|12759.41|12759.41|0
1641393870000|2022-01-05 14:44:30|12759.1|12759.1|12759.41|12759.41|12759.41|12759.41|12759.1|12759.1|0
1641393890000|2022-01-05 14:44:50|12759.84|12759.84|12759.76|12759.76|12760.47|12760.47|12759.76|12759.76|0
1641393900000|2022-01-05 14:45:00|12759.94|12759.94|12759.94|12759.94|12759.94|12759.94|12759.94|12759.94|0
1641393910000|2022-01-05 14:45:10|12759.15|12759.15|12759.51|12759.51|12759.51|12759.51|12759.15|12759.15|0
1641393920000|2022-01-05 14:45:20|12758.72|12758.72|12758.72|12758.72|12758.72|12758.72|12758.72|12758.72|0
1641393930000|2022-01-05 14:45:30|12759.18|12759.18|12759.32|12759.32|12759.32|12759.32|12759.18|12759.18|0
1641393940000|2022-01-05 14:45:40|12759.47|12759.47|12759.72|12759.72|12759.72|12759.72|12759.47|12759.47|0
1641393950000|2022-01-05 14:45:50|12760.16|12760.16|12759.54|12759.54|12760.6|12760.6|12759.54|12759.54|0
1641393960000|2022-01-05 14:46:00|12760.04|12760.04|12760.6|12760.6|12760.6|12760.6|12760.04|12760.04|0
1641393970000|2022-01-05 14:46:10|12762.18|12762.18|12763.12|12763.12|12763.12|12763.12|12762.18|12762.18|0
1641393980000|2022-01-05 14:46:20|12763.77|12763.77|12764.92|12764.92|12764.92|12764.92|12763.77|12763.77|0
1641394000000|2022-01-05 14:46:40|12764.78|12764.78|12765.06|12765.06|12765.06|12765.06|12764.78|12764.78|0
1641394010000|2022-01-05 14:46:50|12765.19|12765.19|12765.33|12765.33|12765.33|12765.33|12765.19|12765.19|0
1641394020000|2022-01-05 14:47:00|12764.87|12764.87|12764.64|12764.64|12764.87|12764.87|12764.64|12764.64|0
1641394030000|2022-01-05 14:47:10|12764.72|12764.72|12763.93|12763.93|12764.72|12764.72|12763.93|12763.93|0
1641394040000|2022-01-05 14:47:20|12763.85|12763.85|12763.85|12763.85|12763.85|12763.85|12763.85|12763.85|0
1641394060000|2022-01-05 14:47:40|12763.41|12763.41|12763.71|12763.71|12763.71|12763.71|12762.92|12762.92|0
1641394070000|2022-01-05 14:47:50|12764.07|12764.07|12762.96|12762.96|12764.07|12764.07|12762.96|12762.96|0
1641394080000|2022-01-05 14:48:00|12762.17|12762.17|12761.72|12761.72|12762.17|12762.17|12761.72|12761.72|0
1641394090000|2022-01-05 14:48:10|12761.86|12761.86|12761.1|12761.1|12762.16|12762.16|12761.1|12761.1|0
1641394110000|2022-01-05 14:48:30|12760.31|12760.31|12760.96|12760.96|12761.1|12761.1|12760.31|12760.31|0
1641394140000|2022-01-05 14:49:00|12760.6|12760.6|12760.6|12760.6|12760.6|12760.6|12760.6|12760.6|0
1641394150000|2022-01-05 14:49:10|12760.3|12760.3|12760.17|12760.17|12760.3|12760.3|12760.17|12760.17|0
1641394160000|2022-01-05 14:49:20|12759.95|12759.95|12760.43|12760.43|12760.43|12760.43|12759.95|12759.95|0
1641394170000|2022-01-05 14:49:30|12760.59|12760.59|12760.83|12760.83|12760.83|12760.83|12760.59|12760.59|0
1641394190000|2022-01-05 14:49:50|12761.06|12761.06|12761.06|12761.06|12761.06|12761.06|12761.06|12761.06|0
1641394200000|2022-01-05 14:50:00|12760.76|12760.76|12761.09|12761.09|12761.09|12761.09|12760.76|12760.76|0
1641394210000|2022-01-05 14:50:10|12761|12761|12761.64|12761.64|12761.64|12761.64|12761|12761|0
1641394220000|2022-01-05 14:50:20|12762|12762|12764.17|12764.17|12764.17|12764.17|12762|12762|0
1641394230000|2022-01-05 14:50:30|12764.96|12764.96|12765.91|12765.91|12765.91|12765.91|12764.96|12764.96|0
1641394240000|2022-01-05 14:50:40|12766.7|12766.7|12766.21|12766.21|12767.14|12767.14|12766.21|12766.21|0
1641394250000|2022-01-05 14:50:50|12766.53|12766.53|12767.15|12767.15|12767.15|12767.15|12766.53|12766.53|0
1641394260000|2022-01-05 14:51:00|12766.71|12766.71|12766.29|12766.29|12766.86|12766.86|12765.98|12765.98|0
1641394290000|2022-01-05 14:51:30|12766.38|12766.38|12766.38|12766.38|12766.38|12766.38|12766.38|12766.38|0
1641394300000|2022-01-05 14:51:40|12766.98|12766.98|12768.25|12768.25|12768.25|12768.25|12766.98|12766.98|0
1641394310000|2022-01-05 14:51:50|12768.5|12768.5|12768.5|12768.5|12768.5|12768.5|12768.5|12768.5|0
1641394320000|2022-01-05 14:52:00|12768.05|12768.05|12768.05|12768.05|12768.05|12768.05|12768.05|12768.05|0
1641394330000|2022-01-05 14:52:10|12767.26|12767.26|12767.17|12767.17|12767.26|12767.26|12767.17|12767.17|0
1641394340000|2022-01-05 14:52:20|12767.96|12767.96|12767.96|12767.96|12767.96|12767.96|12767.96|12767.96|0
1641394350000|2022-01-05 14:52:30|12768.32|12768.32|12767.96|12767.96|12768.32|12768.32|12767.96|12767.96|0
1641394360000|2022-01-05 14:52:40|12768.15|12768.15|12768.63|12768.63|12768.63|12768.63|12768.15|12768.15|0
1641394370000|2022-01-05 14:52:50|12768.82|12768.82|12768.82|12768.82|12768.82|12768.82|12768.82|12768.82|0
1641394380000|2022-01-05 14:53:00|12769.04|12769.04|12769.26|12769.26|12769.26|12769.26|12769.04|12769.04|0
1641394390000|2022-01-05 14:53:10|12769.35|12769.35|12769.35|12769.35|12769.35|12769.35|12769.35|12769.35|0
1641394400000|2022-01-05 14:53:20|12769.53|12769.53|12769.35|12769.35|12769.53|12769.53|12769.16|12769.16|0
1641394410000|2022-01-05 14:53:30|12769.05|12769.05|12768.86|12768.86|12769.05|12769.05|12768.86|12768.86|0
1641394430000|2022-01-05 14:53:50|12768.07|12768.07|12769.03|12769.03|12769.18|12769.18|12768.07|12768.07|0
1641394440000|2022-01-05 14:54:00|12768.72|12768.72|12768.48|12768.48|12768.72|12768.72|12768.48|12768.48|0
1641394450000|2022-01-05 14:54:10|12766.44|12766.44|12766.44|12766.44|12766.44|12766.44|12766.44|12766.44|0
1641394460000|2022-01-05 14:54:20|12766.29|12766.29|12766.91|12766.91|12766.91|12766.91|12765.91|12765.91|0
1641394470000|2022-01-05 14:54:30|12767.24|12767.24|12767.4|12767.4|12767.73|12767.73|12766.91|12766.91|0
1641394490000|2022-01-05 14:54:50|12766.52|12766.52|12766.99|12766.99|12767.4|12767.4|12766.52|12766.52|0
1641394500000|2022-01-05 14:55:00|12767.29|12767.29|12765.71|12765.71|12767.29|12767.29|12765.57|12765.57|0
1641394510000|2022-01-05 14:55:10|12765.58|12765.58|12767.34|12767.34|12767.34|12767.34|12765.58|12765.58|0
1641394520000|2022-01-05 14:55:20|12766.46|12766.46|12767.52|12767.52|12767.52|12767.52|12766.46|12766.46|0
1641394530000|2022-01-05 14:55:30|12768.31|12768.31|12768.12|12768.12|12768.31|12768.31|12768.12|12768.12|0
1641394540000|2022-01-05 14:55:40|12767.94|12767.94|12767.94|12767.94|12767.94|12767.94|12767.94|12767.94|0
1641394560000|2022-01-05 14:56:00|12767.5|12767.5|12769.58|12769.58|12769.58|12769.58|12767.5|12767.5|0
1641394580000|2022-01-05 14:56:20|12769.22|12769.22|12768.42|12768.42|12769.22|12769.22|12768.03|12768.03|0
1641394600000|2022-01-05 14:56:40|12768.28|12768.28|12768.5|12768.5|12768.5|12768.5|12768.28|12768.28|0
1641394610000|2022-01-05 14:56:50|12767.57|12767.57|12767.57|12767.57|12767.57|12767.57|12767.57|12767.57|0
1641394620000|2022-01-05 14:57:00|12766.78|12766.78|12766.35|12766.35|12766.78|12766.78|12766.35|12766.35|0
1641394630000|2022-01-05 14:57:10|12766.62|12766.62|12766.62|12766.62|12766.62|12766.62|12766.62|12766.62|0
1641394640000|2022-01-05 14:57:20|12766.81|12766.81|12766.37|12766.37|12766.81|12766.81|12766.37|12766.37|0
1641394660000|2022-01-05 14:57:40|12766.06|12766.06|12766.06|12766.06|12766.06|12766.06|12766.06|12766.06|0
1641394690000|2022-01-05 14:58:10|12765.92|12765.92|12765.56|12765.56|12765.92|12765.92|12765.56|12765.56|0
1641394700000|2022-01-05 14:58:20|12765.13|12765.13|12765.13|12765.13|12765.13|12765.13|12765.13|12765.13|0
1641394710000|2022-01-05 14:58:30|12764.7|12764.7|12764.7|12764.7|12764.7|12764.7|12764.7|12764.7|0
1641394720000|2022-01-05 14:58:40|12765.01|12765.01|12765.01|12765.01|12765.01|12765.01|12765.01|12765.01|0
1641394730000|2022-01-05 14:58:50|12764.73|12764.73|12764.35|12764.35|12765.14|12765.14|12763.56|12763.56|0
1641394740000|2022-01-05 14:59:00|12763.98|12763.98|12763.94|12763.94|12763.99|12763.99|12763.59|12763.59|0
1641394750000|2022-01-05 14:59:10|12764.1|12764.1|12764.1|12764.1|12764.1|12764.1|12764.1|12764.1|0
1641394760000|2022-01-05 14:59:20|12763.89|12763.89|12763.03|12763.03|12763.89|12763.89|12763.03|12763.03|0
1641394770000|2022-01-05 14:59:30|12762.78|12762.78|12762.88|12762.88|12763.1|12763.1|12762.78|12762.78|0
1641394780000|2022-01-05 14:59:40|12763.2|12763.2|12763.2|12763.2|12763.2|12763.2|12763.2|12763.2|0
1641394790000|2022-01-05 14:59:50|12763.47|12763.47|12764.26|12764.26|12764.26|12764.26|12763.47|12763.47|0
1641394800000|2022-01-05 15:00:00|12764.82|12764.82|12765.56|12765.56|12765.56|12765.56|12764.82|12764.82|0
1641394810000|2022-01-05 15:00:10|12765.33|12765.33|12769.81|12769.81|12769.81|12769.81|12765.33|12765.33|0
1641394820000|2022-01-05 15:00:20|12771.11|12771.11|12772.54|12772.54|12772.54|12772.54|12771.11|12771.11|0
1641394830000|2022-01-05 15:00:30|12772.73|12772.73|12772.73|12772.73|12772.73|12772.73|12772.73|12772.73|0
1641394840000|2022-01-05 15:00:40|12771.94|12771.94|12772.73|12772.73|12772.73|12772.73|12771.94|12771.94|0
1641394850000|2022-01-05 15:00:50|12773.09|12773.09|12773.71|12773.71|12773.71|12773.71|12773.09|12773.09|0
1641394860000|2022-01-05 15:01:00|12773.89|12773.89|12773.1|12773.1|12773.89|12773.89|12773.1|12773.1|0
1641394870000|2022-01-05 15:01:10|12773.43|12773.43|12774.09|12774.09|12774.09|12774.09|12773.43|12773.43|0
1641394880000|2022-01-05 15:01:20|12773.84|12773.84|12773.84|12773.84|12773.84|12773.84|12773.84|12773.84|0
1641394890000|2022-01-05 15:01:30|12773.65|12773.65|12774.4|12774.4|12774.4|12774.4|12773.65|12773.65|0
1641394900000|2022-01-05 15:01:40|12774.26|12774.26|12774.7|12774.7|12774.7|12774.7|12774.26|12774.26|0
1641394910000|2022-01-05 15:01:50|12775.13|12775.13|12775.13|12775.13|12775.13|12775.13|12775.13|12775.13|0
1641394920000|2022-01-05 15:02:00|12775.03|12775.03|12775.03|12775.03|12775.03|12775.03|12775.03|12775.03|0
1641394930000|2022-01-05 15:02:10|12775.48|12775.48|12774.6|12774.6|12775.48|12775.48|12774.6|12774.6|0
1641394940000|2022-01-05 15:02:20|12774.93|12774.93|12776.01|12776.01|12776.01|12776.01|12774.93|12774.93|0
1641394950000|2022-01-05 15:02:30|12775.22|12775.22|12775.58|12775.58|12775.58|12775.58|12775.22|12775.22|0
1641394960000|2022-01-05 15:02:40|12776.44|12776.44|12776.44|12776.44|12776.44|12776.44|12776.44|12776.44|0
1641394980000|2022-01-05 15:03:00|12776.8|12776.8|12775.75|12775.75|12776.8|12776.8|12775.75|12775.75|0
1641394990000|2022-01-05 15:03:10|12776.18|12776.18|12776.18|12776.18|12776.18|12776.18|12776.18|12776.18|0
1641395000000|2022-01-05 15:03:20|12775.47|12775.47|12772.71|12772.71|12775.47|12775.47|12772.71|12772.71|0
1641395020000|2022-01-05 15:03:40|12773.2|12773.2|12773.51|12773.51|12773.51|12773.51|12773.2|12773.2|0
1641395030000|2022-01-05 15:03:50|12773.7|12773.7|12773.81|12773.81|12774.15|12774.15|12773.55|12773.55|0
1641395040000|2022-01-05 15:04:00|12774.13|12774.13|12774.37|12774.37|12774.37|12774.37|12774.13|12774.13|0
1641395050000|2022-01-05 15:04:10|12774.5|12774.5|12774.5|12774.5|12774.5|12774.5|12774.06|12774.06|0
1641395060000|2022-01-05 15:04:20|12775.29|12775.29|12776.08|12776.08|12776.08|12776.08|12775.29|12775.29|0
1641395070000|2022-01-05 15:04:30|12774.5|12774.5|12774.41|12774.41|12774.5|12774.5|12774.41|12774.41|0
1641395090000|2022-01-05 15:04:50|12774.72|12774.72|12775.35|12775.35|12775.35|12775.35|12774.72|12774.72|0
1641395100000|2022-01-05 15:05:00|12775.66|12775.66|12775.82|12775.82|12775.82|12775.82|12775.66|12775.66|0
1641395120000|2022-01-05 15:05:20|12776.26|12776.26|12776.13|12776.13|12776.26|12776.26|12776.13|12776.13|0
1641395130000|2022-01-05 15:05:30|12775.89|12775.89|12776.02|12776.02|12776.13|12776.13|12775.89|12775.89|0
1641395140000|2022-01-05 15:05:40|12776.33|12776.33|12776.33|12776.33|12776.33|12776.33|12776.33|12776.33|0
1641395160000|2022-01-05 15:06:00|12776.49|12776.49|12776.49|12776.49|12776.49|12776.49|12776.49|12776.49|0
1641395170000|2022-01-05 15:06:10|12776.33|12776.33|12776.62|12776.62|12776.62|12776.62|12776.33|12776.33|0
1641395180000|2022-01-05 15:06:20|12777.41|12777.41|12777.41|12777.41|12777.41|12777.41|12777.41|12777.41|0
1641395190000|2022-01-05 15:06:30|12777.04|12777.04|12777.04|12777.04|12777.04|12777.04|12777.04|12777.04|0
1641395200000|2022-01-05 15:06:40|12776.67|12776.67|12776.99|12776.99|12776.99|12776.99|12776.2|12776.2|0
1641395210000|2022-01-05 15:06:50|12776.53|12776.53|12776.53|12776.53|12776.53|12776.53|12776.53|12776.53|0
1641395220000|2022-01-05 15:07:00|12776.75|12776.75|12776.99|12776.99|12776.99|12776.99|12776.75|12776.75|0
1641395240000|2022-01-05 15:07:20|12777.22|12777.22|12776.76|12776.76|12777.22|12777.22|12776.76|12776.76|0
1641395250000|2022-01-05 15:07:30|12776.84|12776.84|12777.01|12777.01|12777.01|12777.01|12776.69|12776.69|0
1641395280000|2022-01-05 15:08:00|12777.32|12777.32|12777.63|12777.63|12777.63|12777.63|12777.32|12777.32|0
1641395290000|2022-01-05 15:08:10|12777.86|12777.86|12777.86|12777.86|12777.86|12777.86|12777.86|12777.86|0
1641395310000|2022-01-05 15:08:30|12778.09|12778.09|12777.3|12777.3|12778.09|12778.09|12777.3|12777.3|0
1641395320000|2022-01-05 15:08:40|12777.74|12777.74|12777.98|12777.98|12778.17|12778.17|12777.74|12777.74|0
1641395340000|2022-01-05 15:09:00|12778.42|12778.42|12779.36|12779.36|12779.36|12779.36|12778.42|12778.42|0
1641395380000|2022-01-05 15:09:40|12778.48|12778.48|12777.55|12777.55|12778.48|12778.48|12777.55|12777.55|0
1641395390000|2022-01-05 15:09:50|12778.34|12778.34|12778.34|12778.34|12778.34|12778.34|12778.34|12778.34|0
1641395400000|2022-01-05 15:10:00|12778.09|12778.09|12778.09|12778.09|12778.09|12778.09|12778.09|12778.09|0
1641395420000|2022-01-05 15:10:20|12778.44|12778.44|12778.44|12778.44|12778.44|12778.44|12778.44|12778.44|0
1641395430000|2022-01-05 15:10:30|12778.31|12778.31|12778.43|12778.43|12778.43|12778.43|12777.99|12777.99|0
1641395450000|2022-01-05 15:10:50|12778.34|12778.34|12778.31|12778.31|12778.75|12778.75|12778.31|12778.31|0
1641395460000|2022-01-05 15:11:00|12778.64|12778.64|12779.52|12779.52|12779.8|12779.8|12778.31|12778.31|0
1641395470000|2022-01-05 15:11:10|12779.21|12779.21|12779.41|12779.41|12779.41|12779.41|12779.21|12779.21|0
1641395480000|2022-01-05 15:11:20|12779.73|12779.73|12779.73|12779.73|12779.73|12779.73|12779.73|12779.73|0
1641395510000|2022-01-05 15:11:50|12779.56|12779.56|12779.4|12779.4|12780.05|12780.05|12779.4|12779.4|0
1641395520000|2022-01-05 15:12:00|12779.69|12779.69|12779.28|12779.28|12780.43|12780.43|12779.28|12779.28|0
1641395530000|2022-01-05 15:12:10|12779.05|12779.05|12778.79|12778.79|12779.05|12779.05|12778.7|12778.7|0
1641395540000|2022-01-05 15:12:20|12779.02|12779.02|12777.25|12777.25|12779.02|12779.02|12777.25|12777.25|0
1641395550000|2022-01-05 15:12:30|12777.34|12777.34|12778.13|12778.13|12778.13|12778.13|12777.34|12777.34|0
1641395560000|2022-01-05 15:12:40|12778.23|12778.23|12778.23|12778.23|12778.23|12778.23|12778.23|12778.23|0
1641395580000|2022-01-05 15:13:00|12778.31|12778.31|12778.31|12778.31|12778.31|12778.31|12778.31|12778.31|0
1641395590000|2022-01-05 15:13:10|12779.23|12779.23|12778.33|12778.33|12779.23|12779.23|12778.33|12778.33|0
1641395600000|2022-01-05 15:13:20|12778.52|12778.52|12778.36|12778.36|12778.52|12778.52|12778.36|12778.36|0
1641395610000|2022-01-05 15:13:30|12778.45|12778.45|12779.42|12779.42|12779.42|12779.42|12778.41|12778.41|0
1641395620000|2022-01-05 15:13:40|12779.12|12779.12|12779.31|12779.31|12779.31|12779.31|12779.12|12779.12|0
1641395630000|2022-01-05 15:13:50|12778.98|12778.98|12777.65|12777.65|12778.98|12778.98|12777.65|12777.65|0
1641395640000|2022-01-05 15:14:00|12777.33|12777.33|12776.46|12776.46|12777.33|12777.33|12776.45|12776.45|0
1641395660000|2022-01-05 15:14:20|12776.79|12776.79|12776.79|12776.79|12776.79|12776.79|12776.79|12776.79|0
1641395670000|2022-01-05 15:14:30|12776.55|12776.55|12777.18|12777.18|12777.18|12777.18|12776.55|12776.55|0
1641395680000|2022-01-05 15:14:40|12777.32|12777.32|12777.37|12777.37|12777.56|12777.56|12777.32|12777.32|0
1641395690000|2022-01-05 15:14:50|12777.04|12777.04|12777.37|12777.37|12777.37|12777.37|12777.04|12777.04|0
1641395700000|2022-01-05 15:15:00|12776.49|12776.49|12776.35|12776.35|12776.49|12776.49|12776.35|12776.35|0
1641395710000|2022-01-05 15:15:10|12776.14|12776.14|12776.47|12776.47|12776.47|12776.47|12776.14|12776.14|0
1641395720000|2022-01-05 15:15:20|12775.68|12775.68|12775.47|12775.47|12775.68|12775.68|12775.24|12775.24|0
1641395730000|2022-01-05 15:15:30|12774.68|12774.68|12774.1|12774.1|12774.89|12774.89|12774.1|12774.1|0
1641395760000|2022-01-05 15:16:00|12774.89|12774.89|12773.43|12773.43|12774.89|12774.89|12773.43|12773.43|0
1641395780000|2022-01-05 15:16:20|12773.91|12773.91|12772.32|12772.32|12773.91|12773.91|12772.32|12772.32|0
1641395790000|2022-01-05 15:16:30|12773.11|12773.11|12773.11|12773.11|12773.11|12773.11|12773.11|12773.11|0
1641395800000|2022-01-05 15:16:40|12772.93|12772.93|12773.42|12773.42|12773.42|12773.42|12772.93|12772.93|0
1641395810000|2022-01-05 15:16:50|12773.06|12773.06|12773.06|12773.06|12773.06|12773.06|12773.06|12773.06|0
1641395820000|2022-01-05 15:17:00|12772.7|12772.7|12772.04|12772.04|12772.7|12772.7|12772.04|12772.04|0
1641395830000|2022-01-05 15:17:10|12772.53|12772.53|12771.74|12771.74|12772.53|12772.53|12771.74|12771.74|0
1641395840000|2022-01-05 15:17:20|12772.53|12772.53|12772.53|12772.53|12772.53|12772.53|12772.53|12772.53|0
1641395860000|2022-01-05 15:17:40|12771.65|12771.65|12771.65|12771.65|12771.65|12771.65|12771.65|12771.65|0
1641395870000|2022-01-05 15:17:50|12771.46|12771.46|12771.9|12771.9|12772.25|12772.25|12771.46|12771.46|0
1641395880000|2022-01-05 15:18:00|12772.11|12772.11|12771.88|12771.88|12772.33|12772.33|12771.88|12771.88|0
1641395890000|2022-01-05 15:18:10|12772.11|12772.11|12772.11|12772.11|12772.11|12772.11|12772.11|12772.11|0
1641395910000|2022-01-05 15:18:30|12771.9|12771.9|12770.29|12770.29|12771.9|12771.9|12770.29|12770.29|0
1641395930000|2022-01-05 15:18:50|12769.97|12769.97|12769.72|12769.72|12769.97|12769.97|12769.72|12769.72|0
1641395940000|2022-01-05 15:19:00|12769.59|12769.59|12769.26|12769.26|12769.59|12769.59|12769.26|12769.26|0
1641395980000|2022-01-05 15:19:40|12768.98|12768.98|12768.85|12768.85|12769.12|12769.12|12768.85|12768.85|0
1641396020000|2022-01-05 15:20:20|12768.98|12768.98|12768.98|12768.98|12768.98|12768.98|12768.98|12768.98|0
1641396030000|2022-01-05 15:20:30|12768.74|12768.74|12768.74|12768.74|12768.74|12768.74|12768.74|12768.74|0
1641396040000|2022-01-05 15:20:40|12768.98|12768.98|12768.98|12768.98|12768.98|12768.98|12768.98|12768.98|0
1641396050000|2022-01-05 15:20:50|12768.63|12768.63|12768.63|12768.63|12768.63|12768.63|12768.63|12768.63|0
1641396070000|2022-01-05 15:21:10|12768.94|12768.94|12769.37|12769.37|12769.73|12769.73|12768.94|12768.94|0
1641396080000|2022-01-05 15:21:20|12770.95|12770.95|12771.32|12771.32|12771.4|12771.4|12770.95|12770.95|0
1641396090000|2022-01-05 15:21:30|12771.4|12771.4|12771.77|12771.77|12771.77|12771.77|12771.4|12771.4|0
1641396100000|2022-01-05 15:21:40|12772.13|12772.13|12772.13|12772.13|12772.13|12772.13|12772.13|12772.13|0
1641396110000|2022-01-05 15:21:50|12771.92|12771.92|12771.92|12771.92|12771.92|12771.92|12771.92|12771.92|0
1641396130000|2022-01-05 15:22:10|12771.71|12771.71|12771.71|12771.71|12771.71|12771.71|12771.71|12771.71|0
1641396140000|2022-01-05 15:22:20|12771.49|12771.49|12771.49|12771.49|12771.49|12771.49|12771.49|12771.49|0
1641396150000|2022-01-05 15:22:30|12770.7|12770.7|12770.7|12770.7|12770.7|12770.7|12770.7|12770.7|0
1641396160000|2022-01-05 15:22:40|12770.26|12770.26|12770.47|12770.47|12770.47|12770.47|12770.26|12770.26|0
1641396170000|2022-01-05 15:22:50|12770.69|12770.69|12770.69|12770.69|12770.69|12770.69|12770.69|12770.69|0
1641396190000|2022-01-05 15:23:10|12770.54|12770.54|12770.54|12770.54|12770.54|12770.54|12770.54|12770.54|0
1641396210000|2022-01-05 15:23:30|12770.08|12770.08|12768.95|12768.95|12770.08|12770.08|12768.95|12768.95|0
1641396240000|2022-01-05 15:24:00|12768.7|12768.7|12769.2|12769.2|12769.2|12769.2|12768.35|12768.35|0
1641396280000|2022-01-05 15:24:40|12769.41|12769.41|12769.41|12769.41|12769.41|12769.41|12769.41|12769.41|0
1641396310000|2022-01-05 15:25:10|12769.89|12769.89|12772.52|12772.52|12772.71|12772.71|12769.8|12769.8|0
1641396320000|2022-01-05 15:25:20|12773.31|12773.31|12773.53|12773.53|12773.53|12773.53|12772.96|12772.96|0
1641396330000|2022-01-05 15:25:30|12773.18|12773.18|12773.53|12773.53|12773.53|12773.53|12773.18|12773.18|0
1641396340000|2022-01-05 15:25:40|12772.74|12772.74|12772.74|12772.74|12772.74|12772.74|12772.74|12772.74|0
1641396360000|2022-01-05 15:26:00|12773.18|12773.18|12773.18|12773.18|12773.18|12773.18|12773.18|12773.18|0
1641396370000|2022-01-05 15:26:10|12772.74|12772.74|12772.61|12772.61|12772.74|12772.74|12772.61|12772.61|0
1641396400000|2022-01-05 15:26:40|12772.69|12772.69|12772.69|12772.69|12772.69|12772.69|12772.69|12772.69|0
1641396420000|2022-01-05 15:27:00|12773.12|12773.12|12773.55|12773.55|12773.55|12773.55|12773.12|12773.12|0
1641396430000|2022-01-05 15:27:10|12773.1|12773.1|12773.78|12773.78|12773.78|12773.78|12773.1|12773.1|0
1641396440000|2022-01-05 15:27:20|12773.48|12773.48|12773.48|12773.48|12773.48|12773.48|12773.48|12773.48|0
1641396450000|2022-01-05 15:27:30|12772.69|12772.69|12773.48|12773.48|12773.48|12773.48|12772.69|12772.69|0
1641396490000|2022-01-05 15:28:10|12773.07|12773.07|12773.07|12773.07|12773.07|12773.07|12773.07|12773.07|0
1641396500000|2022-01-05 15:28:20|12773.53|12773.53|12773.2|12773.2|12773.53|12773.53|12773.2|12773.2|0
1641396520000|2022-01-05 15:28:40|12772.84|12772.84|12772.05|12772.05|12772.84|12772.84|12772.05|12772.05|0
1641396550000|2022-01-05 15:29:10|12772.14|12772.14|12771.94|12771.94|12772.14|12772.14|12771.94|12771.94|0
1641396560000|2022-01-05 15:29:20|12771.69|12771.69|12771.69|12771.69|12771.69|12771.69|12771.69|12771.69|0
1641396570000|2022-01-05 15:29:30|12772.48|12772.48|12772.48|12772.48|12772.48|12772.48|12771.69|12771.69|0
1641396600000|2022-01-05 15:30:00|12770.9|12770.9|12769.01|12769.01|12770.9|12770.9|12769.01|12769.01|0
1641396610000|2022-01-05 15:30:10|12768.56|12768.56|12768.35|12768.35|12768.56|12768.56|12768.35|12768.35|0
1641396620000|2022-01-05 15:30:20|12767.91|12767.91|12767.72|12767.72|12767.91|12767.91|12767.72|12767.72|0
1641396630000|2022-01-05 15:30:30|12767.5|12767.5|12767.5|12767.5|12767.5|12767.5|12767.5|12767.5|0
1641396650000|2022-01-05 15:30:50|12767.35|12767.35|12767.35|12767.35|12767.35|12767.35|12767.35|12767.35|0
1641396660000|2022-01-05 15:31:00|12767.2|12767.2|12767.2|12767.2|12767.2|12767.2|12767.2|12767.2|0
1641396690000|2022-01-05 15:31:30|12767.64|12767.64|12767.51|12767.51|12767.64|12767.64|12767.51|12767.51|0
1641396700000|2022-01-05 15:31:40|12767.66|12767.66|12767.47|12767.47|12767.81|12767.81|12767.47|12767.47|0
1641396710000|2022-01-05 15:31:50|12767.86|12767.86|12767.86|12767.86|12767.95|12767.95|12767.86|12767.86|0
1641396720000|2022-01-05 15:32:00|12767.52|12767.52|12767.21|12767.21|12767.69|12767.69|12767.21|12767.21|0
1641396730000|2022-01-05 15:32:10|12766.98|12766.98|12766.84|12766.84|12766.98|12766.98|12766.84|12766.84|0
1641396740000|2022-01-05 15:32:20|12766.99|12766.99|12766.66|12766.66|12766.99|12766.99|12766.66|12766.66|0
1641396770000|2022-01-05 15:32:50|12765.41|12765.41|12766.99|12766.99|12766.99|12766.99|12765.41|12765.41|0
1641396790000|2022-01-05 15:33:10|12766.2|12766.2|12766.2|12766.2|12766.2|12766.2|12766.2|12766.2|0
1641396800000|2022-01-05 15:33:20|12766.63|12766.63|12766.19|12766.19|12766.63|12766.63|12766.19|12766.19|0
1641396820000|2022-01-05 15:33:40|12765.86|12765.86|12765.86|12765.86|12765.86|12765.86|12765.86|12765.86|0
1641396830000|2022-01-05 15:33:50|12765.07|12765.07|12765.86|12765.86|12765.86|12765.86|12765.07|12765.07|0
1641396840000|2022-01-05 15:34:00|12766.04|12766.04|12765.79|12765.79|12766.04|12766.04|12765.79|12765.79|0
1641396850000|2022-01-05 15:34:10|12765.29|12765.29|12764.09|12764.09|12765.29|12765.29|12764.09|12764.09|0
1641396860000|2022-01-05 15:34:20|12763.63|12763.63|12762.61|12762.61|12763.63|12763.63|12762.61|12762.61|0
1641396870000|2022-01-05 15:34:30|12762.18|12762.18|12762.18|12762.18|12762.18|12762.18|12762.18|12762.18|0
1641396880000|2022-01-05 15:34:40|12762.49|12762.49|12762.49|12762.49|12762.49|12762.49|12762.49|12762.49|0
1641396890000|2022-01-05 15:34:50|12762.98|12762.98|12762.98|12762.98|12762.98|12762.98|12762.98|12762.98|0
1641396900000|2022-01-05 15:35:00|12762.5|12762.5|12762.26|12762.26|12762.5|12762.5|12762.26|12762.26|0
1641396920000|2022-01-05 15:35:20|12762.34|12762.34|12762.34|12762.34|12762.34|12762.34|12762.34|12762.34|0
1641396930000|2022-01-05 15:35:30|12761.55|12761.55|12761.55|12761.55|12761.55|12761.55|12761.55|12761.55|0
1641396950000|2022-01-05 15:35:50|12761.25|12761.25|12761.25|12761.25|12761.25|12761.25|12761.25|12761.25|0
1641396960000|2022-01-05 15:36:00|12761.85|12761.85|12761.75|12761.75|12761.99|12761.99|12761.75|12761.75|0
1641396970000|2022-01-05 15:36:10|12761.3|12761.3|12761.06|12761.06|12761.3|12761.3|12760.62|12760.62|0
1641396990000|2022-01-05 15:36:30|12761.14|12761.14|12760.99|12760.99|12761.14|12761.14|12760.99|12760.99|0
1641397020000|2022-01-05 15:37:00|12761.78|12761.78|12761.78|12761.78|12761.78|12761.78|12761.78|12761.78|0
1641397040000|2022-01-05 15:37:20|12761.59|12761.59|12761.3|12761.3|12761.59|12761.59|12761.3|12761.3|0
1641397050000|2022-01-05 15:37:30|12760.51|12760.51|12760.51|12760.51|12760.51|12760.51|12760.51|12760.51|0
1641397060000|2022-01-05 15:37:40|12761.3|12761.3|12762.09|12762.09|12762.09|12762.09|12761.3|12761.3|0
1641397070000|2022-01-05 15:37:50|12761.46|12761.46|12761.27|12761.27|12761.46|12761.46|12761.27|12761.27|0
1641397090000|2022-01-05 15:38:10|12761.46|12761.46|12761.46|12761.46|12761.46|12761.46|12761.46|12761.46|0
1641397100000|2022-01-05 15:38:20|12761.02|12761.02|12760.23|12760.23|12761.02|12761.02|12760.23|12760.23|0
1641397110000|2022-01-05 15:38:30|12759.44|12759.44|12759.14|12759.14|12759.44|12759.44|12759.14|12759.14|0
1641397130000|2022-01-05 15:38:50|12758.78|12758.78|12759.39|12759.39|12759.39|12759.39|12758.78|12758.78|0
1641397140000|2022-01-05 15:39:00|12758.67|12758.67|12758.77|12758.77|12758.77|12758.77|12758.67|12758.67|0
1641397150000|2022-01-05 15:39:10|12758.33|12758.33|12758.08|12758.08|12758.33|12758.33|12758.08|12758.08|0
1641397160000|2022-01-05 15:39:20|12757.93|12757.93|12757.75|12757.75|12757.93|12757.93|12757.75|12757.75|0
1641397180000|2022-01-05 15:39:40|12757.51|12757.51|12757.51|12757.51|12757.51|12757.51|12757.51|12757.51|0
1641397190000|2022-01-05 15:39:50|12757.81|12757.81|12757.51|12757.51|12757.81|12757.81|12757.51|12757.51|0
1641397200000|2022-01-05 15:40:00|12757.07|12757.07|12757.37|12757.37|12757.37|12757.37|12757.07|12757.07|0
1641397220000|2022-01-05 15:40:20|12757.67|12757.67|12757.28|12757.28|12757.67|12757.67|12757.06|12757.06|0
1641397230000|2022-01-05 15:40:30|12757.03|12757.03|12756.8|12756.8|12757.03|12757.03|12756.8|12756.8|0
1641397240000|2022-01-05 15:40:40|12756.5|12756.5|12756.8|12756.8|12756.8|12756.8|12756.5|12756.5|0
1641397250000|2022-01-05 15:40:50|12756.5|12756.5|12756.5|12756.5|12756.5|12756.5|12756.5|12756.5|0
1641397260000|2022-01-05 15:41:00|12756.8|12756.8|12756.35|12756.35|12756.8|12756.8|12756.35|12756.35|0
1641397270000|2022-01-05 15:41:10|12756.05|12756.05|12755.82|12755.82|12756.2|12756.2|12755.82|12755.82|0
1641397280000|2022-01-05 15:41:20|12756.32|12756.32|12756.62|12756.62|12756.62|12756.62|12756.32|12756.32|0
1641397290000|2022-01-05 15:41:30|12756.51|12756.51|12756.51|12756.51|12756.51|12756.51|12756.51|12756.51|0
1641397300000|2022-01-05 15:41:40|12755.8|12755.8|12756.02|12756.02|12756.02|12756.02|12754.3|12754.3|0
1641397310000|2022-01-05 15:41:50|12755.23|12755.23|12753.26|12753.26|12755.23|12755.23|12753.26|12753.26|0
1641397320000|2022-01-05 15:42:00|12752.9|12752.9|12752.9|12752.9|12752.9|12752.9|12752.9|12752.9|0
1641397330000|2022-01-05 15:42:10|12753.2|12753.2|12751.17|12751.17|12753.54|12753.54|12751.17|12751.17|0
1641397340000|2022-01-05 15:42:20|12751.96|12751.96|12751.37|12751.37|12752.75|12752.75|12751.37|12751.37|0
1641397350000|2022-01-05 15:42:30|12751.8|12751.8|12752.03|12752.03|12752.03|12752.03|12751.8|12751.8|0
1641397370000|2022-01-05 15:42:50|12751.75|12751.75|12752.43|12752.43|12752.43|12752.43|12750.85|12750.85|0
1641397380000|2022-01-05 15:43:00|12753.22|12753.22|12753.36|12753.36|12753.66|12753.66|12753.22|12753.22|0
1641397400000|2022-01-05 15:43:20|12752.57|12752.57|12752.98|12752.98|12752.98|12752.98|12751.86|12751.86|0
1641397410000|2022-01-05 15:43:30|12752.83|12752.83|12755.7|12755.7|12755.7|12755.7|12752.83|12752.83|0
1641397420000|2022-01-05 15:43:40|12756.14|12756.14|12756.45|12756.45|12756.45|12756.45|12755.35|12755.35|0
1641397430000|2022-01-05 15:43:50|12756.31|12756.31|12757.06|12757.06|12757.41|12757.41|12756.31|12756.31|0
1641397450000|2022-01-05 15:44:10|12756.15|12756.15|12756.94|12756.94|12756.94|12756.94|12756.15|12756.15|0
1641397460000|2022-01-05 15:44:20|12756.51|12756.51|12755.19|12755.19|12756.51|12756.51|12755.19|12755.19|0
1641397470000|2022-01-05 15:44:30|12755.98|12755.98|12755.98|12755.98|12755.98|12755.98|12755.98|12755.98|0
1641397480000|2022-01-05 15:44:40|12755.62|12755.62|12754.83|12754.83|12755.62|12755.62|12754.83|12754.83|0
1641397490000|2022-01-05 15:44:50|12755.62|12755.62|12755.62|12755.62|12755.62|12755.62|12755.62|12755.62|0
1641397500000|2022-01-05 15:45:00|12755.91|12755.91|12755.91|12755.91|12756|12756|12755.81|12755.81|0
1641397510000|2022-01-05 15:45:10|12755.47|12755.47|12755.91|12755.91|12755.91|12755.91|12755.47|12755.47|0
1641397520000|2022-01-05 15:45:20|12755.8|12755.8|12755.8|12755.8|12755.8|12755.8|12755.8|12755.8|0
1641397530000|2022-01-05 15:45:30|12755.09|12755.09|12755.8|12755.8|12755.8|12755.8|12755.09|12755.09|0
1641397540000|2022-01-05 15:45:40|12756.17|12756.17|12756.17|12756.17|12756.17|12756.17|12756.17|12756.17|0
1641397550000|2022-01-05 15:45:50|12756.88|12756.88|12756.88|12756.88|12756.88|12756.88|12756.88|12756.88|0
1641397560000|2022-01-05 15:46:00|12756.57|12756.57|12756.48|12756.48|12756.57|12756.57|12756.48|12756.48|0
1641397570000|2022-01-05 15:46:10|12755.69|12755.69|12755.5|12755.5|12755.69|12755.69|12755.5|12755.5|0
1641397580000|2022-01-05 15:46:20|12755.82|12755.82|12755.39|12755.39|12755.82|12755.82|12755.39|12755.39|0
1641397590000|2022-01-05 15:46:30|12755.52|12755.52|12755.52|12755.52|12755.52|12755.52|12755.52|12755.52|0
1641397600000|2022-01-05 15:46:40|12755.76|12755.76|12755.76|12755.76|12755.76|12755.76|12755.76|12755.76|0
1641397610000|2022-01-05 15:46:50|12755.45|12755.45|12755.01|12755.01|12755.45|12755.45|12755.01|12755.01|0
1641397620000|2022-01-05 15:47:00|12754.69|12754.69|12753.21|12753.21|12754.69|12754.69|12753.21|12753.21|0
1641397630000|2022-01-05 15:47:10|12752.77|12752.77|12752.77|12752.77|12752.77|12752.77|12752.77|12752.77|0
1641397660000|2022-01-05 15:47:40|12753.43|12753.43|12754.4|12754.4|12754.4|12754.4|12753.43|12753.43|0
1641397680000|2022-01-05 15:48:00|12754.63|12754.63|12755.42|12755.42|12755.42|12755.42|12754.63|12754.63|0
1641397690000|2022-01-05 15:48:10|12755.87|12755.87|12756.31|12756.31|12756.31|12756.31|12755.87|12755.87|0
1641397700000|2022-01-05 15:48:20|12755.87|12755.87|12755.87|12755.87|12755.87|12755.87|12755.87|12755.87|0
1641397720000|2022-01-05 15:48:40|12755.78|12755.78|12755.97|12755.97|12755.97|12755.97|12755.78|12755.78|0
1641397740000|2022-01-05 15:49:00|12756.33|12756.33|12757.31|12757.31|12757.31|12757.31|12756.33|12756.33|0
1641397750000|2022-01-05 15:49:10|12757.55|12757.55|12757.55|12757.55|12757.55|12757.55|12757.55|12757.55|0
1641397760000|2022-01-05 15:49:20|12757.63|12757.63|12758.2|12758.2|12758.2|12758.2|12757.63|12757.63|0
1641397770000|2022-01-05 15:49:30|12758.68|12758.68|12761.76|12761.76|12761.76|12761.76|12758.68|12758.68|0
1641397800000|2022-01-05 15:50:00|12761.84|12761.84|12762.01|12762.01|12762.01|12762.01|12761.76|12761.76|0
1641397810000|2022-01-05 15:50:10|12761.74|12761.74|12761.94|12761.94|12761.94|12761.94|12761.74|12761.74|0
1641397820000|2022-01-05 15:50:20|12761.86|12761.86|12761.86|12761.86|12761.86|12761.86|12761.86|12761.86|0
1641397830000|2022-01-05 15:50:30|12762.19|12762.19|12761.05|12761.05|12762.19|12762.19|12761.05|12761.05|0
1641397850000|2022-01-05 15:50:50|12760.94|12760.94|12760.94|12760.94|12760.94|12760.94|12760.94|12760.94|0
1641397860000|2022-01-05 15:51:00|12760.72|12760.72|12760.72|12760.72|12760.72|12760.72|12760.72|12760.72|0
1641397870000|2022-01-05 15:51:10|12760.94|12760.94|12761.37|12761.37|12761.37|12761.37|12760.94|12760.94|0
1641397880000|2022-01-05 15:51:20|12760.44|12760.44|12760.2|12760.2|12760.44|12760.44|12760.2|12760.2|0
1641397920000|2022-01-05 15:52:00|12760.12|12760.12|12760.39|12760.39|12760.39|12760.39|12760.12|12760.12|0
1641397930000|2022-01-05 15:52:10|12760.31|12760.31|12760.31|12760.31|12760.31|12760.31|12760.31|12760.31|0
1641397960000|2022-01-05 15:52:40|12760.62|12760.62|12760.81|12760.81|12760.81|12760.81|12760.62|12760.62|0
1641397970000|2022-01-05 15:52:50|12760.16|12760.16|12760.28|12760.28|12760.28|12760.28|12759.4|12759.4|0
1641397980000|2022-01-05 15:53:00|12760.74|12760.74|12760.17|12760.17|12760.74|12760.74|12760.17|12760.17|0
1641398030000|2022-01-05 15:53:50|12759.38|12759.38|12758.59|12758.59|12759.38|12759.38|12758.59|12758.59|0
1641398040000|2022-01-05 15:54:00|12759.38|12759.38|12759.19|12759.19|12759.38|12759.38|12759.19|12759.19|0
1641398050000|2022-01-05 15:54:10|12758.75|12758.75|12758.5|12758.5|12758.75|12758.75|12758.5|12758.5|0
1641398060000|2022-01-05 15:54:20|12758.33|12758.33|12758.33|12758.33|12758.33|12758.33|12758.33|12758.33|0
1641398080000|2022-01-05 15:54:40|12759.12|12759.12|12759.12|12759.12|12759.12|12759.12|12759.12|12759.12|0
1641398100000|2022-01-05 15:55:00|12759.21|12759.21|12759.46|12759.46|12759.46|12759.46|12759.21|12759.21|0
1641398110000|2022-01-05 15:55:10|12759.11|12759.11|12758.88|12758.88|12759.33|12759.33|12758.88|12758.88|0
1641398120000|2022-01-05 15:55:20|12759.03|12759.03|12758.24|12758.24|12759.03|12759.03|12758.24|12758.24|0
1641398130000|2022-01-05 15:55:30|12758.72|12758.72|12758.72|12758.72|12758.72|12758.72|12758.72|12758.72|0
1641398160000|2022-01-05 15:56:00|12757.93|12757.93|12758.49|12758.49|12758.49|12758.49|12757.56|12757.56|0
1641398170000|2022-01-05 15:56:10|12758.27|12758.27|12758.27|12758.27|12758.27|12758.27|12758.27|12758.27|0
1641398190000|2022-01-05 15:56:30|12757.83|12757.83|12757.83|12757.83|12757.83|12757.83|12757.83|12757.83|0
1641398200000|2022-01-05 15:56:40|12757.98|12757.98|12757.98|12757.98|12757.98|12757.98|12757.98|12757.98|0
1641398210000|2022-01-05 15:56:50|12757.84|12757.84|12761|12761|12761|12761|12757.84|12757.84|0
1641398220000|2022-01-05 15:57:00|12761.23|12761.23|12761.97|12761.97|12761.97|12761.97|12761.15|12761.15|0
1641398230000|2022-01-05 15:57:10|12762.41|12762.41|12762.63|12762.63|12762.63|12762.63|12762.33|12762.33|0
1641398240000|2022-01-05 15:57:20|12762.71|12762.71|12762.71|12762.71|12762.71|12762.71|12762.71|12762.71|0
1641398250000|2022-01-05 15:57:30|12761.92|12761.92|12761.92|12761.92|12761.92|12761.92|12761.92|12761.92|0
1641398290000|2022-01-05 15:58:10|12761.74|12761.74|12761.74|12761.74|12761.74|12761.74|12761.74|12761.74|0
1641398300000|2022-01-05 15:58:20|12761.82|12761.82|12761.82|12761.82|12761.82|12761.82|12761.82|12761.82|0
1641398330000|2022-01-05 15:58:50|12761.38|12761.38|12761.38|12761.38|12761.38|12761.38|12761.38|12761.38|0
1641398340000|2022-01-05 15:59:00|12761.23|12761.23|12760.75|12760.75|12761.23|12761.23|12760.75|12760.75|0
1641398360000|2022-01-05 15:59:20|12761.54|12761.54|12761.5|12761.5|12761.73|12761.73|12761.5|12761.5|0
1641398370000|2022-01-05 15:59:30|12761.72|12761.72|12761.72|12761.72|12761.72|12761.72|12761.72|12761.72|0
1641398380000|2022-01-05 15:59:40|12761.42|12761.42|12761.42|12761.42|12761.42|12761.42|12761.42|12761.42|0
1641398390000|2022-01-05 15:59:50|12760.98|12760.98|12760.54|12760.54|12760.98|12760.98|12760.54|12760.54|0
1641398400000|2022-01-05 16:00:00|12760.3|12760.3|12760.3|12760.3|12760.3|12760.3|12760.3|12760.3|0
1641398410000|2022-01-05 16:00:10|12760.15|12760.15|12760.15|12760.15|12760.15|12760.15|12760.15|12760.15|0
1641398420000|2022-01-05 16:00:20|12759.8|12759.8|12758.82|12758.82|12759.8|12759.8|12758.82|12758.82|0
1641398430000|2022-01-05 16:00:30|12758.59|12758.59|12758.75|12758.75|12758.75|12758.75|12757.96|12757.96|0
1641398440000|2022-01-05 16:00:40|12758.57|12758.57|12758.57|12758.57|12758.57|12758.57|12758.57|12758.57|0
1641398450000|2022-01-05 16:00:50|12758.88|12758.88|12758.7|12758.7|12758.88|12758.88|12758.7|12758.7|0
1641398460000|2022-01-05 16:01:00|12758.85|12758.85|12758.62|12758.62|12758.85|12758.85|12758.53|12758.53|0
1641398470000|2022-01-05 16:01:10|12758.93|12758.93|12759.33|12759.33|12759.33|12759.33|12758.63|12758.63|0
1641398500000|2022-01-05 16:01:40|12759.1|12759.1|12758.39|12758.39|12759.1|12759.1|12758.39|12758.39|0
1641398520000|2022-01-05 16:02:00|12758.82|12758.82|12758.82|12758.82|12758.82|12758.82|12758.82|12758.82|0
1641398540000|2022-01-05 16:02:20|12759.31|12759.31|12759.31|12759.31|12759.31|12759.31|12759.31|12759.31|0
1641398550000|2022-01-05 16:02:30|12759.07|12759.07|12758.97|12758.97|12759.07|12759.07|12758.97|12758.97|0
1641398560000|2022-01-05 16:02:40|12759.12|12759.12|12759.91|12759.91|12759.91|12759.91|12759.12|12759.12|0
1641398570000|2022-01-05 16:02:50|12759.73|12759.73|12760.06|12760.06|12760.43|12760.43|12759.73|12759.73|0
1641398590000|2022-01-05 16:03:10|12759.87|12759.87|12758.9|12758.9|12759.87|12759.87|12758.9|12758.9|0
1641398610000|2022-01-05 16:03:30|12758.08|12758.08|12757.72|12757.72|12758.08|12758.08|12757.72|12757.72|0
1641398640000|2022-01-05 16:04:00|12757.64|12757.64|12757.72|12757.72|12757.72|12757.72|12757.64|12757.64|0
1641398650000|2022-01-05 16:04:10|12757.81|12757.81|12758.73|12758.73|12758.73|12758.73|12757.81|12757.81|0
1641398660000|2022-01-05 16:04:20|12758.88|12758.88|12759.02|12759.02|12759.02|12759.02|12758.88|12758.88|0
1641398680000|2022-01-05 16:04:40|12759.24|12759.24|12759.24|12759.24|12759.24|12759.24|12759.24|12759.24|0
1641398690000|2022-01-05 16:04:50|12759.06|12759.06|12758.69|12758.69|12759.06|12759.06|12758.69|12758.69|0
1641398700000|2022-01-05 16:05:00|12758.93|12758.93|12758.67|12758.67|12758.93|12758.93|12758.67|12758.67|0
1641398710000|2022-01-05 16:05:10|12758.86|12758.86|12758.86|12758.86|12758.86|12758.86|12758.86|12758.86|0
1641398720000|2022-01-05 16:05:20|12758.55|12758.55|12758.85|12758.85|12758.85|12758.85|12758.55|12758.55|0
1641398730000|2022-01-05 16:05:30|12758.6|12758.6|12758.46|12758.46|12758.6|12758.6|12758.46|12758.46|0
1641398740000|2022-01-05 16:05:40|12758.1|12758.1|12758.07|12758.07|12758.53|12758.53|12758.07|12758.07|0
1641398750000|2022-01-05 16:05:50|12757.82|12757.82|12756.2|12756.2|12757.82|12757.82|12756.2|12756.2|0
1641398760000|2022-01-05 16:06:00|12755.77|12755.77|12754.65|12754.65|12755.77|12755.77|12754.65|12754.65|0
1641398770000|2022-01-05 16:06:10|12754.21|12754.21|12749.71|12749.71|12754.21|12754.21|12749.71|12749.71|0
1641398780000|2022-01-05 16:06:20|12749.25|12749.25|12748.46|12748.46|12749.61|12749.61|12748.46|12748.46|0
1641398790000|2022-01-05 16:06:30|12748.22|12748.22|12747.81|12747.81|12748.22|12748.22|12747.81|12747.81|0
1641398800000|2022-01-05 16:06:40|12747.63|12747.63|12747.4|12747.4|12747.63|12747.63|12747.4|12747.4|0
1641398810000|2022-01-05 16:06:50|12747.15|12747.15|12747.15|12747.15|12747.15|12747.15|12747.15|12747.15|0
1641398820000|2022-01-05 16:07:00|12747.33|12747.33|12746.59|12746.59|12747.33|12747.33|12746.44|12746.44|0
1641398830000|2022-01-05 16:07:10|12746.73|12746.73|12747.1|12747.1|12747.1|12747.1|12746.73|12746.73|0
1641398840000|2022-01-05 16:07:20|12747.54|12747.54|12748|12748|12748|12748|12747.54|12747.54|0
1641398860000|2022-01-05 16:07:40|12747.53|12747.53|12747.89|12747.89|12748.1|12748.1|12747.53|12747.53|0
1641398870000|2022-01-05 16:07:50|12747.68|12747.68|12748.59|12748.59|12748.59|12748.59|12747.68|12747.68|0
1641398880000|2022-01-05 16:08:00|12748.29|12748.29|12748.24|12748.24|12748.29|12748.29|12747.8|12747.8|0
1641398890000|2022-01-05 16:08:10|12748.38|12748.38|12748.52|12748.52|12748.52|12748.52|12748.38|12748.38|0
1641398900000|2022-01-05 16:08:20|12748.67|12748.67|12748.51|12748.51|12748.67|12748.67|12748.37|12748.37|0
1641398910000|2022-01-05 16:08:30|12748.18|12748.18|12748.78|12748.78|12748.78|12748.78|12748.18|12748.18|0
1641398920000|2022-01-05 16:08:40|12749.52|12749.52|12754.28|12754.28|12754.28|12754.28|12749.52|12749.52|0
1641398940000|2022-01-05 16:09:00|12754.14|12754.14|12755.2|12755.2|12755.2|12755.2|12754.14|12754.14|0
1641398950000|2022-01-05 16:09:10|12754.77|12754.77|12755.34|12755.34|12755.65|12755.65|12754.77|12754.77|0
1641398970000|2022-01-05 16:09:30|12755.67|12755.67|12756.36|12756.36|12756.36|12756.36|12755.67|12755.67|0
1641398980000|2022-01-05 16:09:40|12756.65|12756.65|12756.76|12756.76|12757.08|12757.08|12756.65|12756.65|0
1641398990000|2022-01-05 16:09:50|12755.97|12755.97|12755.76|12755.76|12755.97|12755.97|12755.76|12755.76|0
1641399000000|2022-01-05 16:10:00|12755.9|12755.9|12756.31|12756.31|12756.31|12756.31|12755.9|12755.9|0
1641399010000|2022-01-05 16:10:10|12756.46|12756.46|12756.9|12756.9|12756.9|12756.9|12756.46|12756.46|0
1641399030000|2022-01-05 16:10:30|12756.62|12756.62|12756.62|12756.62|12756.62|12756.62|12756.62|12756.62|0
1641399040000|2022-01-05 16:10:40|12756.93|12756.93|12756.93|12756.93|12756.93|12756.93|12756.93|12756.93|0
1641399070000|2022-01-05 16:11:10|12756.14|12756.14|12756.14|12756.14|12756.14|12756.14|12756.14|12756.14|0
1641399090000|2022-01-05 16:11:30|12755.78|12755.78|12756.22|12756.22|12756.22|12756.22|12755.78|12755.78|0
1641399100000|2022-01-05 16:11:40|12755.91|12755.91|12755.55|12755.55|12755.91|12755.91|12755.55|12755.55|0
1641399110000|2022-01-05 16:11:50|12755.63|12755.63|12756.19|12756.19|12756.19|12756.19|12755.63|12755.63|0
1641399130000|2022-01-05 16:12:10|12756|12756|12755.21|12755.21|12756|12756|12755.21|12755.21|0
1641399140000|2022-01-05 16:12:20|12755.1|12755.1|12754.85|12754.85|12755.1|12755.1|12754.85|12754.85|0
1641399150000|2022-01-05 16:12:30|12754.39|12754.39|12752.95|12752.95|12754.39|12754.39|12752.95|12752.95|0
1641399160000|2022-01-05 16:12:40|12753.25|12753.25|12752.81|12752.81|12753.25|12753.25|12752.81|12752.81|0
1641399170000|2022-01-05 16:12:50|12753.11|12753.11|12753.11|12753.11|12753.11|12753.11|12753.11|12753.11|0
1641399180000|2022-01-05 16:13:00|12753.54|12753.54|12753.18|12753.18|12753.54|12753.54|12753.18|12753.18|0
1641399190000|2022-01-05 16:13:10|12752.93|12752.93|12753.18|12753.18|12753.18|12753.18|12752.93|12752.93|0
1641399210000|2022-01-05 16:13:30|12753.37|12753.37|12753.18|12753.18|12753.37|12753.37|12753.18|12753.18|0
1641399220000|2022-01-05 16:13:40|12753.03|12753.03|12752.93|12752.93|12753.18|12753.18|12752.93|12752.93|0
1641399230000|2022-01-05 16:13:50|12753.12|12753.12|12752.93|12752.93|12753.12|12753.12|12752.93|12752.93|0
1641399240000|2022-01-05 16:14:00|12753.37|12753.37|12752.95|12752.95|12753.37|12753.37|12752.95|12752.95|0
1641399250000|2022-01-05 16:14:10|12752.52|12752.52|12751.83|12751.83|12752.52|12752.52|12751.83|12751.83|0
1641399260000|2022-01-05 16:14:20|12751.97|12751.97|12751.97|12751.97|12751.97|12751.97|12751.97|12751.97|0
1641399270000|2022-01-05 16:14:30|12752.06|12752.06|12752.33|12752.33|12752.33|12752.33|12751.84|12751.84|0
1641399280000|2022-01-05 16:14:40|12752.25|12752.25|12752.14|12752.14|12752.27|12752.27|12751.78|12751.78|0
1641399290000|2022-01-05 16:14:50|12752.49|12752.49|12752.8|12752.8|12752.85|12752.85|12752.36|12752.36|0
1641399300000|2022-01-05 16:15:00|12752.7|12752.7|12752.7|12752.7|12752.7|12752.7|12752.7|12752.7|0
1641399320000|2022-01-05 16:15:20|12752.79|12752.79|12752.94|12752.94|12752.94|12752.94|12752.79|12752.79|0
1641399330000|2022-01-05 16:15:30|12753.38|12753.38|12753.38|12753.38|12753.38|12753.38|12753.38|12753.38|0
1641399340000|2022-01-05 16:15:40|12753.2|12753.2|12753.44|12753.44|12753.44|12753.44|12753.2|12753.2|0
1641399350000|2022-01-05 16:15:50|12752.65|12752.65|12752.19|12752.19|12752.65|12752.65|12752.19|12752.19|0
1641399360000|2022-01-05 16:16:00|12752.38|12752.38|12753.67|12753.67|12754.13|12754.13|12752.38|12752.38|0
1641399370000|2022-01-05 16:16:10|12753.49|12753.49|12753.49|12753.49|12753.49|12753.49|12753.49|12753.49|0
1641399380000|2022-01-05 16:16:20|12753.25|12753.25|12753.25|12753.25|12753.25|12753.25|12753.25|12753.25|0
1641399390000|2022-01-05 16:16:30|12753.43|12753.43|12754.16|12754.16|12754.16|12754.16|12752.93|12752.93|0
1641399400000|2022-01-05 16:16:40|12753.98|12753.98|12753.76|12753.76|12753.98|12753.98|12753.76|12753.76|0
1641399410000|2022-01-05 16:16:50|12753.84|12753.84|12754.01|12754.01|12754.01|12754.01|12753.84|12753.84|0
1641399420000|2022-01-05 16:17:00|12754.42|12754.42|12754.42|12754.42|12754.42|12754.42|12754.42|12754.42|0
1641399430000|2022-01-05 16:17:10|12754.17|12754.17|12754.65|12754.65|12754.65|12754.65|12754.17|12754.17|0
1641399440000|2022-01-05 16:17:20|12754.56|12754.56|12754.56|12754.56|12754.56|12754.56|12754.56|12754.56|0
1641399450000|2022-01-05 16:17:30|12754.76|12754.76|12755.45|12755.45|12755.45|12755.45|12754.76|12754.76|0
1641399460000|2022-01-05 16:17:40|12754.96|12754.96|12754.59|12754.59|12754.96|12754.96|12754.59|12754.59|0
1641399470000|2022-01-05 16:17:50|12754.81|12754.81|12754.81|12754.81|12755.29|12755.29|12754.81|12754.81|0
1641399480000|2022-01-05 16:18:00|12754.97|12754.97|12755.18|12755.18|12755.18|12755.18|12754.97|12754.97|0
1641399490000|2022-01-05 16:18:10|12754.74|12754.74|12754.26|12754.26|12754.74|12754.74|12754.26|12754.26|0
1641399500000|2022-01-05 16:18:20|12753.94|12753.94|12753.41|12753.41|12753.94|12753.94|12753.41|12753.41|0
1641399520000|2022-01-05 16:18:40|12752.94|12752.94|12753.3|12753.3|12753.3|12753.3|12752.94|12752.94|0
1641399530000|2022-01-05 16:18:50|12753.61|12753.61|12752.89|12752.89|12753.61|12753.61|12752.57|12752.57|0
1641399540000|2022-01-05 16:19:00|12752.63|12752.63|12752.63|12752.63|12752.63|12752.63|12752.63|12752.63|0
1641399550000|2022-01-05 16:19:10|12753.42|12753.42|12753.42|12753.42|12753.42|12753.42|12753.42|12753.42|0
1641399560000|2022-01-05 16:19:20|12753.14|12753.14|12753.58|12753.58|12753.58|12753.58|12753.14|12753.14|0
1641399570000|2022-01-05 16:19:30|12754.06|12754.06|12754.28|12754.28|12754.28|12754.28|12754.06|12754.06|0
1641399580000|2022-01-05 16:19:40|12753.98|12753.98|12753.53|12753.53|12753.98|12753.98|12753.53|12753.53|0
1641399590000|2022-01-05 16:19:50|12753.62|12753.62|12753.01|12753.01|12753.62|12753.62|12753.01|12753.01|0
1641399600000|2022-01-05 16:20:00|12752.76|12752.76|12753.32|12753.32|12753.32|12753.32|12752.76|12752.76|0
1641399610000|2022-01-05 16:20:10|12753.76|12753.76|12753.11|12753.11|12753.76|12753.76|12753.11|12753.11|0
1641399620000|2022-01-05 16:20:20|12752.67|12752.67|12752.67|12752.67|12752.67|12752.67|12752.23|12752.23|0
1641399630000|2022-01-05 16:20:30|12752.89|12752.89|12752.94|12752.94|12753.17|12753.17|12752.71|12752.71|0
1641399650000|2022-01-05 16:20:50|12752.79|12752.79|12753.22|12753.22|12753.22|12753.22|12752.79|12752.79|0
1641399660000|2022-01-05 16:21:00|12753.47|12753.47|12752.89|12752.89|12753.47|12753.47|12752.89|12752.89|0
1641399670000|2022-01-05 16:21:10|12753.1|12753.1|12752.6|12752.6|12753.35|12753.35|12752.56|12752.56|0
1641399680000|2022-01-05 16:21:20|12752.37|12752.37|12752.37|12752.37|12752.37|12752.37|12752.37|12752.37|0
1641399690000|2022-01-05 16:21:30|12751.93|12751.93|12751.93|12751.93|12751.93|12751.93|12751.93|12751.93|0
1641399700000|2022-01-05 16:21:40|12751.14|12751.14|12751.36|12751.36|12751.57|12751.57|12751.14|12751.14|0
1641399710000|2022-01-05 16:21:50|12751.56|12751.56|12751.56|12751.56|12751.56|12751.56|12751.56|12751.56|0
1641399720000|2022-01-05 16:22:00|12751.79|12751.79|12751.42|12751.42|12751.88|12751.88|12751.42|12751.42|0
1641399730000|2022-01-05 16:22:10|12751.2|12751.2|12749.98|12749.98|12751.2|12751.2|12749.98|12749.98|0
1641399740000|2022-01-05 16:22:20|12750.23|12750.23|12750.01|12750.01|12750.45|12750.45|12750.01|12750.01|0
1641399760000|2022-01-05 16:22:40|12749.7|12749.7|12749.54|12749.54|12749.88|12749.88|12748.88|12748.88|0
1641399770000|2022-01-05 16:22:50|12749.46|12749.46|12750.44|12750.44|12750.55|12750.55|12749.46|12749.46|0
1641399780000|2022-01-05 16:23:00|12750.36|12750.36|12750.36|12750.36|12750.36|12750.36|12750.36|12750.36|0
1641399790000|2022-01-05 16:23:10|12750.13|12750.13|12750.13|12750.13|12750.13|12750.13|12750.13|12750.13|0
1641399800000|2022-01-05 16:23:20|12749.99|12749.99|12750.3|12750.3|12750.3|12750.3|12749.99|12749.99|0
1641399810000|2022-01-05 16:23:30|12750.22|12750.22|12750.58|12750.58|12750.58|12750.58|12750.22|12750.22|0
1641399820000|2022-01-05 16:23:40|12750.8|12750.8|12750.44|12750.44|12750.87|12750.87|12750.44|12750.44|0
1641399830000|2022-01-05 16:23:50|12750.63|12750.63|12752.95|12752.95|12752.95|12752.95|12750.63|12750.63|0
1641399840000|2022-01-05 16:24:00|12753.08|12753.08|12752.9|12752.9|12753.34|12753.34|12752.9|12752.9|0
1641399850000|2022-01-05 16:24:10|12753.34|12753.34|12752.9|12752.9|12753.34|12753.34|12752.9|12752.9|0
1641399860000|2022-01-05 16:24:20|12752.55|12752.55|12752.36|12752.36|12752.55|12752.55|12752.36|12752.36|0
1641399870000|2022-01-05 16:24:30|12752.2|12752.2|12751.56|12751.56|12752.35|12752.35|12751.56|12751.56|0
1641399880000|2022-01-05 16:24:40|12751.66|12751.66|12751.98|12751.98|12751.98|12751.98|12751.66|12751.66|0
1641399890000|2022-01-05 16:24:50|12752.42|12752.42|12752.42|12752.42|12752.42|12752.42|12752.42|12752.42|0
1641399900000|2022-01-05 16:25:00|12752.19|12752.19|12751.88|12751.88|12752.19|12752.19|12751.52|12751.52|0
1641399910000|2022-01-05 16:25:10|12752.09|12752.09|12752.64|12752.64|12752.64|12752.64|12752.07|12752.07|0
1641399920000|2022-01-05 16:25:20|12752.28|12752.28|12751.06|12751.06|12752.28|12752.28|12751.06|12751.06|0
1641399940000|2022-01-05 16:25:40|12750.62|12750.62|12750.55|12750.55|12750.62|12750.62|12749.84|12749.84|0
1641399950000|2022-01-05 16:25:50|12750.85|12750.85|12748.64|12748.64|12750.85|12750.85|12748.64|12748.64|0
1641399960000|2022-01-05 16:26:00|12748.21|12748.21|12748.27|12748.27|12748.44|12748.44|12748.21|12748.21|0
1641399970000|2022-01-05 16:26:10|12748.49|12748.49|12748.58|12748.58|12748.58|12748.58|12748.49|12748.49|0
1641399980000|2022-01-05 16:26:20|12748.72|12748.72|12749.98|12749.98|12749.98|12749.98|12748.58|12748.58|0
1641399990000|2022-01-05 16:26:30|12750.44|12750.44|12749.66|12749.66|12750.44|12750.44|12749.2|12749.2|0
1641400000000|2022-01-05 16:26:40|12749.96|12749.96|12749.96|12749.96|12749.96|12749.96|12749.96|12749.96|0
1641400010000|2022-01-05 16:26:50|12749.45|12749.45|12749.61|12749.61|12749.89|12749.89|12749.45|12749.45|0
1641400020000|2022-01-05 16:27:00|12750.04|12750.04|12749.69|12749.69|12750.04|12750.04|12749.69|12749.69|0
1641400030000|2022-01-05 16:27:10|12749.44|12749.44|12749.44|12749.44|12749.88|12749.88|12749.44|12749.44|0
1641400040000|2022-01-05 16:27:20|12749.22|12749.22|12747.8|12747.8|12749.22|12749.22|12747.8|12747.8|0
1641400050000|2022-01-05 16:27:30|12747.96|12747.96|12748.18|12748.18|12748.18|12748.18|12747.96|12747.96|0
1641400060000|2022-01-05 16:27:40|12748.34|12748.34|12748.99|12748.99|12749.31|12749.31|12748.34|12748.34|0
1641400070000|2022-01-05 16:27:50|12749.22|12749.22|12748.63|12748.63|12749.22|12749.22|12748.63|12748.63|0
1641400080000|2022-01-05 16:28:00|12748.33|12748.33|12748.9|12748.9|12748.9|12748.9|12748.33|12748.33|0
1641400090000|2022-01-05 16:28:10|12749.13|12749.13|12749|12749|12749.13|12749.13|12748.9|12748.9|0
1641400100000|2022-01-05 16:28:20|12749.23|12749.23|12750.69|12750.69|12750.69|12750.69|12748.77|12748.77|0
1641400110000|2022-01-05 16:28:30|12751.13|12751.13|12751.63|12751.63|12751.63|12751.63|12751.13|12751.13|0
1641400120000|2022-01-05 16:28:40|12752.08|12752.08|12751.51|12751.51|12752.08|12752.08|12751.51|12751.51|0
1641400130000|2022-01-05 16:28:50|12751.21|12751.21|12750.99|12750.99|12751.21|12751.21|12750.77|12750.77|0
1641400140000|2022-01-05 16:29:00|12750.55|12750.55|12751.43|12751.43|12751.43|12751.43|12750.55|12750.55|0
1641400150000|2022-01-05 16:29:10|12751.53|12751.53|12751.53|12751.53|12751.53|12751.53|12751.53|12751.53|0
1641400160000|2022-01-05 16:29:20|12751.32|12751.32|12752.93|12752.93|12752.93|12752.93|12751.32|12751.32|0
1641400170000|2022-01-05 16:29:30|12753.6|12753.6|12752.16|12752.16|12753.6|12753.6|12751.87|12751.87|0
1641400180000|2022-01-05 16:29:40|12753.04|12753.04|12754.19|12754.19|12754.81|12754.81|12753.04|12753.04|0
1641400190000|2022-01-05 16:29:50|12753.18|12753.18|12753.71|12753.71|12755.2|12755.2|12753.18|12753.18|0
1641456900000|2022-01-06 08:15:00|12582.05|12582.05|12583.24|12583.24|12583.37|12583.37|12581.39|12581.39|0
1641456910000|2022-01-06 08:15:10|12582.81|12582.81|12582.36|12582.36|12582.81|12582.81|12581.49|12581.49|0
1641456930000|2022-01-06 08:15:30|12581.93|12581.93|12579.55|12579.55|12581.93|12581.93|12579.55|12579.55|0
1641456940000|2022-01-06 08:15:40|12579.79|12579.79|12579.79|12579.79|12579.79|12579.79|12579.79|12579.79|0
1641456960000|2022-01-06 08:16:00|12580.22|12580.22|12581.03|12581.03|12581.03|12581.03|12579.74|12579.74|0
1641456970000|2022-01-06 08:16:10|12581.39|12581.39|12580.6|12580.6|12581.39|12581.39|12580.6|12580.6|0
1641456980000|2022-01-06 08:16:20|12581.04|12581.04|12581.04|12581.04|12581.04|12581.04|12581.04|12581.04|0
1641456990000|2022-01-06 08:16:30|12580.09|12580.09|12580.41|12580.41|12580.41|12580.41|12580.09|12580.09|0
1641457000000|2022-01-06 08:16:40|12580.11|12580.11|12580.11|12580.11|12580.11|12580.11|12580.11|12580.11|0
1641457010000|2022-01-06 08:16:50|12580.42|12580.42|12579.96|12579.96|12580.42|12580.42|12579.96|12579.96|0
1641457020000|2022-01-06 08:17:00|12580.42|12580.42|12581.73|12581.73|12581.73|12581.73|12580.42|12580.42|0
1641457030000|2022-01-06 08:17:10|12581.41|12581.41|12582.76|12582.76|12582.76|12582.76|12581.41|12581.41|0
1641457040000|2022-01-06 08:17:20|12583.55|12583.55|12583.9|12583.9|12583.9|12583.9|12583.55|12583.55|0
1641457050000|2022-01-06 08:17:30|12583.66|12583.66|12583.5|12583.5|12583.82|12583.82|12583.5|12583.5|0
1641457060000|2022-01-06 08:17:40|12583.39|12583.39|12584.05|12584.05|12584.69|12584.69|12583.39|12583.39|0
1641457070000|2022-01-06 08:17:50|12584.48|12584.48|12586.5|12586.5|12586.5|12586.5|12584.48|12584.48|0
1641457080000|2022-01-06 08:18:00|12586.95|12586.95|12589.41|12589.41|12589.41|12589.41|12586.78|12586.78|0
1641457090000|2022-01-06 08:18:10|12588.49|12588.49|12586.64|12586.64|12588.49|12588.49|12586.64|12586.64|0
1641457100000|2022-01-06 08:18:20|12585.31|12585.31|12587.08|12587.08|12587.08|12587.08|12585.31|12585.31|0
1641457110000|2022-01-06 08:18:30|12586.75|12586.75|12586.75|12586.75|12586.75|12586.75|12586.75|12586.75|0
1641457120000|2022-01-06 08:18:40|12586.44|12586.44|12586.44|12586.44|12586.44|12586.44|12586.44|12586.44|0
1641457130000|2022-01-06 08:18:50|12586.9|12586.9|12585.96|12585.96|12586.9|12586.9|12585.96|12585.96|0
1641457140000|2022-01-06 08:19:00|12586.41|12586.41|12587.27|12587.27|12587.27|12587.27|12586.41|12586.41|0
1641457150000|2022-01-06 08:19:10|12586.84|12586.84|12587.99|12587.99|12587.99|12587.99|12586.84|12586.84|0
1641457160000|2022-01-06 08:19:20|12588.35|12588.35|12589.48|12589.48|12589.48|12589.48|12588.35|12588.35|0
1641457170000|2022-01-06 08:19:30|12589.08|12589.08|12588.01|12588.01|12589.08|12589.08|12588.01|12588.01|0
1641457180000|2022-01-06 08:19:40|12588.33|12588.33|12588.24|12588.24|12588.33|12588.33|12588|12588|0
1641457190000|2022-01-06 08:19:50|12587.8|12587.8|12587.8|12587.8|12587.8|12587.8|12587.8|12587.8|0
1641457200000|2022-01-06 08:20:00|12586.92|12586.92|12586.92|12586.92|12586.92|12586.92|12586.92|12586.92|0
1641457210000|2022-01-06 08:20:10|12587.71|12587.71|12587.71|12587.71|12587.71|12587.71|12587.71|12587.71|0
1641457220000|2022-01-06 08:20:20|12587|12587|12586.32|12586.32|12587|12587|12586.32|12586.32|0
1641457230000|2022-01-06 08:20:30|12586.12|12586.12|12586.12|12586.12|12586.55|12586.55|12586.12|12586.12|0
1641457240000|2022-01-06 08:20:40|12586.44|12586.44|12585.05|12585.05|12586.52|12586.52|12585.05|12585.05|0
1641457250000|2022-01-06 08:20:50|12584.76|12584.76|12584.55|12584.55|12584.76|12584.76|12584.31|12584.31|0
1641457260000|2022-01-06 08:21:00|12584.11|12584.11|12584.69|12584.69|12584.69|12584.69|12583.74|12583.74|0
1641457270000|2022-01-06 08:21:10|12584.83|12584.83|12585.27|12585.27|12585.27|12585.27|12584.83|12584.83|0
1641457280000|2022-01-06 08:21:20|12584.83|12584.83|12584.39|12584.39|12584.83|12584.83|12584.39|12584.39|0
1641457300000|2022-01-06 08:21:40|12585.01|12585.01|12583.34|12583.34|12586.27|12586.27|12583.34|12583.34|0
1641457310000|2022-01-06 08:21:50|12582.47|12582.47|12579.08|12579.08|12582.47|12582.47|12579.08|12579.08|0
1641457320000|2022-01-06 08:22:00|12578.92|12578.92|12576.67|12576.67|12578.92|12578.92|12576.67|12576.67|0
1641457330000|2022-01-06 08:22:10|12577.13|12577.13|12577.43|12577.43|12577.43|12577.43|12577.13|12577.13|0
1641457340000|2022-01-06 08:22:20|12577.2|12577.2|12577.67|12577.67|12578.13|12578.13|12577.2|12577.2|0
1641457360000|2022-01-06 08:22:40|12578.13|12578.13|12577.69|12577.69|12578.13|12578.13|12577.2|12577.2|0
1641457370000|2022-01-06 08:22:50|12577.25|12577.25|12577.25|12577.25|12577.25|12577.25|12577.25|12577.25|0
1641457380000|2022-01-06 08:23:00|12576.82|12576.82|12575.59|12575.59|12576.82|12576.82|12575.5|12575.5|0
1641457390000|2022-01-06 08:23:10|12576.03|12576.03|12577.43|12577.43|12577.43|12577.43|12576.03|12576.03|0
1641457400000|2022-01-06 08:23:20|12576.97|12576.97|12576.71|12576.71|12577.43|12577.43|12576.71|12576.71|0
1641457410000|2022-01-06 08:23:30|12576.86|12576.86|12575.41|12575.41|12576.86|12576.86|12575.41|12575.41|0
1641457420000|2022-01-06 08:23:40|12575.27|12575.27|12574.35|12574.35|12575.27|12575.27|12574.35|12574.35|0
1641457430000|2022-01-06 08:23:50|12574.21|12574.21|12569.24|12569.24|12574.21|12574.21|12569.24|12569.24|0
1641457440000|2022-01-06 08:24:00|12568.85|12568.85|12569.23|12569.23|12569.23|12569.23|12568.5|12568.5|0
1641457450000|2022-01-06 08:24:10|12569.37|12569.37|12569.37|12569.37|12569.37|12569.37|12569.37|12569.37|0
1641457460000|2022-01-06 08:24:20|12568.93|12568.93|12568.93|12568.93|12568.93|12568.93|12568.93|12568.93|0
1641457480000|2022-01-06 08:24:40|12569.08|12569.08|12569.08|12569.08|12569.08|12569.08|12569.08|12569.08|0
1641457490000|2022-01-06 08:24:50|12568.62|12568.62|12566.98|12566.98|12568.62|12568.62|12566.98|12566.98|0
1641457500000|2022-01-06 08:25:00|12567.62|12567.62|12568.99|12568.99|12568.99|12568.99|12567.44|12567.44|0
1641457520000|2022-01-06 08:25:20|12569.42|12569.42|12569.42|12569.42|12569.42|12569.42|12569.42|12569.42|0
1641457530000|2022-01-06 08:25:30|12568.98|12568.98|12569.42|12569.42|12569.42|12569.42|12568.98|12568.98|0
1641457540000|2022-01-06 08:25:40|12569.05|12569.05|12568.51|12568.51|12569.05|12569.05|12568.07|12568.07|0
1641457550000|2022-01-06 08:25:50|12568.38|12568.38|12568.27|12568.27|12568.38|12568.38|12568.27|12568.27|0
1641457560000|2022-01-06 08:26:00|12567.83|12567.83|12568.21|12568.21|12568.21|12568.21|12567.72|12567.72|0
1641457570000|2022-01-06 08:26:10|12568.02|12568.02|12568.35|12568.35|12568.35|12568.35|12568.02|12568.02|0
1641457590000|2022-01-06 08:26:30|12568.8|12568.8|12568.62|12568.62|12569.03|12569.03|12568.62|12568.62|0
1641457610000|2022-01-06 08:26:50|12567.68|12567.68|12567.33|12567.33|12567.68|12567.68|12566.61|12566.61|0
1641457620000|2022-01-06 08:27:00|12567.52|12567.52|12564.88|12564.88|12567.52|12567.52|12564.88|12564.88|0
1641457630000|2022-01-06 08:27:10|12564.96|12564.96|12566.53|12566.53|12566.53|12566.53|12564.96|12564.96|0
1641457640000|2022-01-06 08:27:20|12565.28|12565.28|12563.89|12563.89|12565.28|12565.28|12563.89|12563.89|0
1641457650000|2022-01-06 08:27:30|12562.75|12562.75|12563.06|12563.06|12563.06|12563.06|12562.75|12562.75|0
1641457670000|2022-01-06 08:27:50|12563.61|12563.61|12562.53|12562.53|12563.61|12563.61|12562.33|12562.33|0
1641457680000|2022-01-06 08:28:00|12561.61|12561.61|12559.47|12559.47|12561.61|12561.61|12559.47|12559.47|0
1641457690000|2022-01-06 08:28:10|12559.2|12559.2|12559.2|12559.2|12559.2|12559.2|12559.2|12559.2|0
1641457700000|2022-01-06 08:28:20|12558.87|12558.87|12558.98|12558.98|12559.19|12559.19|12558.87|12558.87|0
1641457720000|2022-01-06 08:28:40|12558.75|12558.75|12558.79|12558.79|12558.79|12558.79|12558.35|12558.35|0
1641457730000|2022-01-06 08:28:50|12559.15|12559.15|12561.15|12561.15|12561.37|12561.37|12559.15|12559.15|0
1641457740000|2022-01-06 08:29:00|12560.92|12560.92|12560.92|12560.92|12560.92|12560.92|12560.92|12560.92|0
1641457750000|2022-01-06 08:29:10|12562.5|12562.5|12563.01|12563.01|12563.01|12563.01|12562.5|12562.5|0
1641457760000|2022-01-06 08:29:20|12563.28|12563.28|12564.54|12564.54|12564.54|12564.54|12563.28|12563.28|0
1641457790000|2022-01-06 08:29:50|12565.77|12565.77|12565.69|12565.69|12565.87|12565.87|12565.55|12565.55|0
1641457800000|2022-01-06 08:30:00|12567.42|12567.42|12563.64|12563.64|12567.42|12567.42|12563.64|12563.64|0
1641457810000|2022-01-06 08:30:10|12563.31|12563.31|12563.31|12563.31|12563.31|12563.31|12563.31|12563.31|0
1641457820000|2022-01-06 08:30:20|12563.61|12563.61|12565.27|12565.27|12565.27|12565.27|12563.52|12563.52|0
1641457830000|2022-01-06 08:30:30|12566.13|12566.13|12567.87|12567.87|12567.87|12567.87|12566.13|12566.13|0
1641457840000|2022-01-06 08:30:40|12567.43|12567.43|12570.12|12570.12|12570.12|12570.12|12567.43|12567.43|0
1641457850000|2022-01-06 08:30:50|12571.7|12571.7|12574.65|12574.65|12574.65|12574.65|12571.7|12571.7|0
1641457860000|2022-01-06 08:31:00|12573.93|12573.93|12574.91|12574.91|12574.91|12574.91|12573.93|12573.93|0
1641457870000|2022-01-06 08:31:10|12574.42|12574.42|12574.91|12574.91|12574.91|12574.91|12574.42|12574.42|0
1641457880000|2022-01-06 08:31:20|12576.48|12576.48|12576.76|12576.76|12576.76|12576.76|12576.02|12576.02|0
1641457900000|2022-01-06 08:31:40|12576.33|12576.33|12576.33|12576.33|12576.33|12576.33|12576.33|12576.33|0
1641457910000|2022-01-06 08:31:50|12575.9|12575.9|12575.77|12575.77|12576.21|12576.21|12575.77|12575.77|0
1641457930000|2022-01-06 08:32:10|12574.98|12574.98|12574.98|12574.98|12574.98|12574.98|12574.98|12574.98|0
1641457940000|2022-01-06 08:32:20|12574.75|12574.75|12571.61|12571.61|12574.75|12574.75|12571.61|12571.61|0
1641457950000|2022-01-06 08:32:30|12571.39|12571.39|12570.12|12570.12|12571.39|12571.39|12569.81|12569.81|0
1641457960000|2022-01-06 08:32:40|12569.8|12569.8|12570.68|12570.68|12570.68|12570.68|12569.8|12569.8|0
1641457970000|2022-01-06 08:32:50|12570.44|12570.44|12570.44|12570.44|12570.44|12570.44|12570.44|12570.44|0
1641457980000|2022-01-06 08:33:00|12570.59|12570.59|12568.14|12568.14|12570.59|12570.59|12568.14|12568.14|0
1641457990000|2022-01-06 08:33:10|12568.43|12568.43|12568.43|12568.43|12568.43|12568.43|12568.43|12568.43|0
1641458000000|2022-01-06 08:33:20|12568.32|12568.32|12567.65|12567.65|12568.32|12568.32|12567.65|12567.65|0
1641458050000|2022-01-06 08:34:10|12567.34|12567.34|12569.06|12569.06|12569.25|12569.25|12567.34|12567.34|0
1641458070000|2022-01-06 08:34:30|12567.74|12567.74|12566.54|12566.54|12567.74|12567.74|12566.54|12566.54|0
1641458090000|2022-01-06 08:34:50|12566.98|12566.98|12566.98|12566.98|12566.98|12566.98|12566.98|12566.98|0
1641458120000|2022-01-06 08:35:20|12566.61|12566.61|12566.61|12566.61|12566.61|12566.61|12566.61|12566.61|0
1641458140000|2022-01-06 08:35:40|12567.05|12567.05|12567.05|12567.05|12567.05|12567.05|12567.05|12567.05|0
1641458160000|2022-01-06 08:36:00|12567.71|12567.71|12566.24|12566.24|12567.71|12567.71|12566.24|12566.24|0
1641458170000|2022-01-06 08:36:10|12565.16|12565.16|12564.23|12564.23|12565.16|12565.16|12563.94|12563.94|0
1641458180000|2022-01-06 08:36:20|12565.02|12565.02|12565.81|12565.81|12565.81|12565.81|12565.02|12565.02|0
1641458190000|2022-01-06 08:36:30|12566.03|12566.03|12568.24|12568.24|12568.24|12568.24|12566.03|12566.03|0
1641458200000|2022-01-06 08:36:40|12567.75|12567.75|12568.2|12568.2|12568.63|12568.63|12567.75|12567.75|0
1641458210000|2022-01-06 08:36:50|12567.32|12567.32|12567.9|12567.9|12567.9|12567.9|12567.32|12567.32|0
1641458220000|2022-01-06 08:37:00|12567.11|12567.11|12562.7|12562.7|12567.11|12567.11|12562.26|12562.26|0
1641458230000|2022-01-06 08:37:10|12562.78|12562.78|12562.88|12562.88|12562.88|12562.88|12562.69|12562.69|0
1641458240000|2022-01-06 08:37:20|12562.31|12562.31|12562.76|12562.76|12562.76|12562.76|12562.31|12562.31|0
1641458250000|2022-01-06 08:37:30|12560.07|12560.07|12556.91|12556.91|12560.07|12560.07|12556.91|12556.91|0
1641458260000|2022-01-06 08:37:40|12557.23|12557.23|12557.23|12557.23|12557.23|12557.23|12557.23|12557.23|0
1641458270000|2022-01-06 08:37:50|12555.97|12555.97|12555.97|12555.97|12555.97|12555.97|12555.97|12555.97|0
1641458280000|2022-01-06 08:38:00|12556.52|12556.52|12556.52|12556.52|12556.52|12556.52|12556.34|12556.34|0
1641458290000|2022-01-06 08:38:10|12555.62|12555.62|12555.62|12555.62|12555.62|12555.62|12555.62|12555.62|0
1641458300000|2022-01-06 08:38:20|12554.4|12554.4|12553|12553|12554.4|12554.4|12553|12553|0
1641458310000|2022-01-06 08:38:30|12552.51|12552.51|12553|12553|12553|12553|12552.51|12552.51|0
1641458330000|2022-01-06 08:38:50|12552.55|12552.55|12552.55|12552.55|12552.55|12552.55|12552.55|12552.55|0
1641458340000|2022-01-06 08:39:00|12553.43|12553.43|12553.97|12553.97|12553.97|12553.97|12553.43|12553.43|0
1641458350000|2022-01-06 08:39:10|12553.51|12553.51|12555.21|12555.21|12555.21|12555.21|12553.51|12553.51|0
1641458360000|2022-01-06 08:39:20|12555.71|12555.71|12555.93|12555.93|12555.93|12555.93|12555.71|12555.71|0
1641458370000|2022-01-06 08:39:30|12556.04|12556.04|12557.12|12557.12|12557.12|12557.12|12556.04|12556.04|0
1641458380000|2022-01-06 08:39:40|12556.9|12556.9|12556.9|12556.9|12557.04|12557.04|12556.9|12556.9|0
1641458390000|2022-01-06 08:39:50|12556.76|12556.76|12556.09|12556.09|12556.76|12556.76|12556.01|12556.01|0
1641458400000|2022-01-06 08:40:00|12556.56|12556.56|12556.97|12556.97|12556.97|12556.97|12556.56|12556.56|0
1641458410000|2022-01-06 08:40:10|12557.33|12557.33|12557.33|12557.33|12557.33|12557.33|12557.33|12557.33|0
1641458420000|2022-01-06 08:40:20|12557.42|12557.42|12558.21|12558.21|12558.21|12558.21|12557.42|12557.42|0
1641458430000|2022-01-06 08:40:30|12558.67|12558.67|12558.34|12558.34|12558.67|12558.67|12558.34|12558.34|0
1641458440000|2022-01-06 08:40:40|12557.46|12557.46|12557.02|12557.02|12557.46|12557.46|12556.91|12556.91|0
1641458450000|2022-01-06 08:40:50|12557.1|12557.1|12558.37|12558.37|12558.68|12558.68|12557.1|12557.1|0
1641458460000|2022-01-06 08:41:00|12559.01|12559.01|12559.01|12559.01|12559.01|12559.01|12559.01|12559.01|0
1641458470000|2022-01-06 08:41:10|12558.8|12558.8|12558.8|12558.8|12558.8|12558.8|12558.8|12558.8|0
1641458490000|2022-01-06 08:41:30|12559.11|12559.11|12561.58|12561.58|12561.58|12561.58|12559.11|12559.11|0
1641458500000|2022-01-06 08:41:40|12561.99|12561.99|12563.55|12563.55|12563.55|12563.55|12561.99|12561.99|0
1641458510000|2022-01-06 08:41:50|12563.71|12563.71|12563.71|12563.71|12563.71|12563.71|12563.71|12563.71|0
1641458520000|2022-01-06 08:42:00|12565.03|12565.03|12565.99|12565.99|12565.99|12565.99|12565.03|12565.03|0
1641458530000|2022-01-06 08:42:10|12565.54|12565.54|12565.1|12565.1|12565.54|12565.54|12565.1|12565.1|0
1641458540000|2022-01-06 08:42:20|12565.54|12565.54|12565.54|12565.54|12565.54|12565.54|12565.54|12565.54|0
1641458550000|2022-01-06 08:42:30|12565.77|12565.77|12565.77|12565.77|12565.77|12565.77|12565.77|12565.77|0
1641458570000|2022-01-06 08:42:50|12565.36|12565.36|12565.66|12565.66|12565.66|12565.66|12565.36|12565.36|0
1641458580000|2022-01-06 08:43:00|12565.98|12565.98|12567.01|12567.01|12567.01|12567.01|12565.98|12565.98|0
1641458590000|2022-01-06 08:43:10|12567.1|12567.1|12568.15|12568.15|12568.15|12568.15|12567.1|12567.1|0
1641458600000|2022-01-06 08:43:20|12569.31|12569.31|12569.96|12569.96|12570.1|12570.1|12569.31|12569.31|0
1641458610000|2022-01-06 08:43:30|12569.52|12569.52|12569.52|12569.52|12569.52|12569.52|12569.52|12569.52|0
1641458630000|2022-01-06 08:43:50|12569.22|12569.22|12567.42|12567.42|12569.22|12569.22|12567.42|12567.42|0
1641458640000|2022-01-06 08:44:00|12566.54|12566.54|12566.31|12566.31|12566.54|12566.54|12566.17|12566.17|0
1641458650000|2022-01-06 08:44:10|12565.52|12565.52|12565.52|12565.52|12565.52|12565.52|12565.52|12565.52|0
1641458670000|2022-01-06 08:44:30|12566.31|12566.31|12565.21|12565.21|12566.31|12566.31|12565.21|12565.21|0
1641458680000|2022-01-06 08:44:40|12566.79|12566.79|12565.46|12565.46|12566.79|12566.79|12565.46|12565.46|0
1641458690000|2022-01-06 08:44:50|12564.36|12564.36|12565.46|12565.46|12565.46|12565.46|12564.21|12564.21|0
1641458700000|2022-01-06 08:45:00|12564.67|12564.67|12562.06|12562.06|12564.67|12564.67|12562.06|12562.06|0
1641458710000|2022-01-06 08:45:10|12562.85|12562.85|12562.85|12562.85|12562.85|12562.85|12562.85|12562.85|0
1641458720000|2022-01-06 08:45:20|12562.54|12562.54|12562.55|12562.55|12562.55|12562.55|12562.31|12562.31|0
1641458730000|2022-01-06 08:45:30|12562.99|12562.99|12563.43|12563.43|12563.43|12563.43|12562.99|12562.99|0
1641458740000|2022-01-06 08:45:40|12562.99|12562.99|12563.66|12563.66|12563.66|12563.66|12562.99|12562.99|0
1641458760000|2022-01-06 08:46:00|12563.48|12563.48|12563.48|12563.48|12563.48|12563.48|12563.48|12563.48|0
1641458770000|2022-01-06 08:46:10|12563.11|12563.11|12563.11|12563.11|12563.11|12563.11|12563.11|12563.11|0
1641458780000|2022-01-06 08:46:20|12562.92|12562.92|12562.68|12562.68|12562.92|12562.92|12562.68|12562.68|0
1641458800000|2022-01-06 08:46:40|12562.35|12562.35|12562.88|12562.88|12562.88|12562.88|12562.35|12562.35|0
1641458810000|2022-01-06 08:46:50|12562.02|12562.02|12562.88|12562.88|12562.88|12562.88|12562.02|12562.02|0
1641458820000|2022-01-06 08:47:00|12563.04|12563.04|12562.73|12562.73|12563.04|12563.04|12562.73|12562.73|0
1641458830000|2022-01-06 08:47:10|12561.41|12561.41|12560.28|12560.28|12561.41|12561.41|12560.28|12560.28|0
1641458840000|2022-01-06 08:47:20|12560.14|12560.14|12560|12560|12560.14|12560.14|12560|12560|0
1641458860000|2022-01-06 08:47:40|12560.44|12560.44|12560.8|12560.8|12560.8|12560.8|12560.44|12560.44|0
1641458880000|2022-01-06 08:48:00|12561.54|12561.54|12564.15|12564.15|12564.15|12564.15|12561.54|12561.54|0
1641458890000|2022-01-06 08:48:10|12564.51|12564.51|12567.09|12567.09|12567.11|12567.11|12562.22|12562.22|0
1641458900000|2022-01-06 08:48:20|12567.33|12567.33|12567.33|12567.33|12567.33|12567.33|12567.33|12567.33|0
1641458910000|2022-01-06 08:48:30|12568.04|12568.04|12568.04|12568.04|12568.04|12568.04|12568.04|12568.04|0
1641458920000|2022-01-06 08:48:40|12568.53|12568.53|12570.58|12570.58|12570.58|12570.58|12568.53|12568.53|0
1641458930000|2022-01-06 08:48:50|12570.35|12570.35|12569.9|12569.9|12570.35|12570.35|12569.9|12569.9|0
1641458950000|2022-01-06 08:49:10|12571.92|12571.92|12575.95|12575.95|12576.18|12576.18|12571.92|12571.92|0
1641458970000|2022-01-06 08:49:30|12576.32|12576.32|12576.67|12576.67|12576.67|12576.67|12576.32|12576.32|0
1641458990000|2022-01-06 08:49:50|12577.03|12577.03|12575.64|12575.64|12577.03|12577.03|12575.18|12575.18|0
1641459000000|2022-01-06 08:50:00|12574.76|12574.76|12573.02|12573.02|12574.76|12574.76|12573.02|12573.02|0
1641459010000|2022-01-06 08:50:10|12573.46|12573.46|12575.6|12575.6|12575.6|12575.6|12573|12573|0
1641459020000|2022-01-06 08:50:20|12580.97|12580.97|12580.97|12580.97|12580.97|12580.97|12580.97|12580.97|0
1641459030000|2022-01-06 08:50:30|12581.18|12581.18|12581.7|12581.7|12581.7|12581.7|12581.18|12581.18|0
1641459050000|2022-01-06 08:50:50|12580.63|12580.63|12580.19|12580.19|12580.63|12580.63|12580.19|12580.19|0
1641459060000|2022-01-06 08:51:00|12580.11|12580.11|12579.96|12579.96|12580.11|12580.11|12579.96|12579.96|0
1641459070000|2022-01-06 08:51:10|12579.81|12579.81|12578.35|12578.35|12579.81|12579.81|12578.35|12578.35|0
1641459080000|2022-01-06 08:51:20|12578.22|12578.22|12578.22|12578.22|12578.22|12578.22|12578.22|12578.22|0
1641459090000|2022-01-06 08:51:30|12578.44|12578.44|12578.44|12578.44|12578.44|12578.44|12578.44|12578.44|0
1641459110000|2022-01-06 08:51:50|12578.22|12578.22|12578.4|12578.4|12578.4|12578.4|12578.22|12578.22|0
1641459120000|2022-01-06 08:52:00|12578.63|12578.63|12578.44|12578.44|12578.63|12578.63|12578.44|12578.44|0
1641459130000|2022-01-06 08:52:10|12578.6|12578.6|12572.32|12572.32|12578.6|12578.6|12572.32|12572.32|0
1641459140000|2022-01-06 08:52:20|12572.13|12572.13|12572.13|12572.13|12572.13|12572.13|12572.13|12572.13|0
1641459150000|2022-01-06 08:52:30|12572.49|12572.49|12573.83|12573.83|12573.83|12573.83|12572.49|12572.49|0
1641459170000|2022-01-06 08:52:50|12573.52|12573.52|12573.52|12573.52|12573.52|12573.52|12573.52|12573.52|0
1641459180000|2022-01-06 08:53:00|12573.84|12573.84|12572.21|12572.21|12573.84|12573.84|12572.21|12572.21|0
1641459190000|2022-01-06 08:53:10|12571.99|12571.99|12572.2|12572.2|12572.2|12572.2|12571.99|12571.99|0
1641459200000|2022-01-06 08:53:20|12572.83|12572.83|12572.83|12572.83|12572.83|12572.83|12572.83|12572.83|0
1641459220000|2022-01-06 08:53:40|12573.14|12573.14|12573.14|12573.14|12573.14|12573.14|12573.14|12573.14|0
1641459240000|2022-01-06 08:54:00|12573.25|12573.25|12573.9|12573.9|12573.9|12573.9|12573.25|12573.25|0
1641459250000|2022-01-06 08:54:10|12574.33|12574.33|12578.62|12578.62|12580.04|12580.04|12574.33|12574.33|0
1641459290000|2022-01-06 08:54:50|12579.69|12579.69|12582.73|12582.73|12582.73|12582.73|12578.62|12578.62|0
1641459320000|2022-01-06 08:55:20|12583.84|12583.84|12584.12|12584.12|12584.12|12584.12|12583.4|12583.4|0
1641459330000|2022-01-06 08:55:30|12584.58|12584.58|12584.44|12584.44|12584.81|12584.81|12584.44|12584.44|0
1641459340000|2022-01-06 08:55:40|12584.25|12584.25|12584.23|12584.23|12584.25|12584.25|12583.79|12583.79|0
1641459350000|2022-01-06 08:55:50|12584.34|12584.34|12584.45|12584.45|12584.45|12584.45|12584.34|12584.34|0
1641459360000|2022-01-06 08:56:00|12584.01|12584.01|12584.01|12584.01|12584.01|12584.01|12584.01|12584.01|0
1641459370000|2022-01-06 08:56:10|12584.28|12584.28|12584.28|12584.28|12584.28|12584.28|12584.28|12584.28|0
1641459380000|2022-01-06 08:56:20|12583.85|12583.85|12583.85|12583.85|12583.85|12583.85|12583.85|12583.85|0
1641459390000|2022-01-06 08:56:30|12584.08|12584.08|12584.08|12584.08|12584.08|12584.08|12584.08|12584.08|0
1641459410000|2022-01-06 08:56:50|12583.86|12583.86|12584.47|12584.47|12584.47|12584.47|12583.86|12583.86|0
1641459420000|2022-01-06 08:57:00|12585.48|12585.48|12585.48|12585.48|12585.48|12585.48|12585.04|12585.04|0
1641459430000|2022-01-06 08:57:10|12585.32|12585.32|12585.32|12585.32|12585.32|12585.32|12585.32|12585.32|0
1641459450000|2022-01-06 08:57:30|12586.38|12586.38|12584.21|12584.21|12586.38|12586.38|12584.21|12584.21|0
1641459460000|2022-01-06 08:57:40|12585.79|12585.79|12590.35|12590.35|12590.35|12590.35|12585.79|12585.79|0
1641459470000|2022-01-06 08:57:50|12590.5|12590.5|12590.5|12590.5|12590.5|12590.5|12590.5|12590.5|0
1641459480000|2022-01-06 08:58:00|12590.8|12590.8|12591.1|12591.1|12591.1|12591.1|12590.8|12590.8|0
1641459490000|2022-01-06 08:58:10|12591.28|12591.28|12591.28|12591.28|12591.28|12591.28|12591.28|12591.28|0
1641459500000|2022-01-06 08:58:20|12592.27|12592.27|12592.27|12592.27|12592.27|12592.27|12592.27|12592.27|0
1641459510000|2022-01-06 08:58:30|12593.57|12593.57|12593.57|12593.57|12593.57|12593.57|12593.57|12593.57|0
1641459520000|2022-01-06 08:58:40|12593.98|12593.98|12594.33|12594.33|12594.33|12594.33|12593.98|12593.98|0
1641459540000|2022-01-06 08:59:00|12594.42|12594.42|12595.6|12595.6|12595.6|12595.6|12594.28|12594.28|0
1641459550000|2022-01-06 08:59:10|12595.15|12595.15|12596.72|12596.72|12597.52|12597.52|12595.15|12595.15|0
1641459560000|2022-01-06 08:59:20|12596.58|12596.58|12596.14|12596.14|12596.58|12596.58|12596.14|12596.14|0
1641459570000|2022-01-06 08:59:30|12596.46|12596.46|12596.46|12596.46|12596.46|12596.46|12596.46|12596.46|0
1641459580000|2022-01-06 08:59:40|12599.69|12599.69|12599.69|12599.69|12599.69|12599.69|12599.69|12599.69|0
1641459590000|2022-01-06 08:59:50|12598.77|12598.77|12598.62|12598.62|12598.77|12598.77|12598.62|12598.62|0
1641459600000|2022-01-06 09:00:00|12598.4|12598.4|12598.3|12598.3|12599.05|12599.05|12598.3|12598.3|0
1641459610000|2022-01-06 09:00:10|12597.15|12597.15|12594.86|12594.86|12597.15|12597.15|12594.86|12594.86|0
1641459620000|2022-01-06 09:00:20|12594.4|12594.4|12594.17|12594.17|12594.4|12594.4|12594.17|12594.17|0
1641459630000|2022-01-06 09:00:30|12594.25|12594.25|12594.58|12594.58|12594.58|12594.58|12594.25|12594.25|0
1641459640000|2022-01-06 09:00:40|12594.34|12594.34|12594.34|12594.34|12594.34|12594.34|12594.34|12594.34|0
1641459660000|2022-01-06 09:01:00|12595.92|12595.92|12596.78|12596.78|12596.78|12596.78|12595.92|12595.92|0
1641459680000|2022-01-06 09:01:20|12596.22|12596.22|12596.22|12596.22|12596.22|12596.22|12596.22|12596.22|0
1641459690000|2022-01-06 09:01:30|12595.91|12595.91|12592.54|12592.54|12595.91|12595.91|12592.06|12592.06|0
1641459700000|2022-01-06 09:01:40|12592.33|12592.33|12590.63|12590.63|12592.33|12592.33|12590.63|12590.63|0
1641459740000|2022-01-06 09:02:20|12590.39|12590.39|12590.39|12590.39|12590.39|12590.39|12590.39|12590.39|0
1641459770000|2022-01-06 09:02:50|12588.63|12588.63|12589.42|12589.42|12589.51|12589.51|12588.63|12588.63|0
1641459780000|2022-01-06 09:03:00|12589.86|12589.86|12590.65|12590.65|12590.65|12590.65|12589.86|12589.86|0
1641459800000|2022-01-06 09:03:20|12590.19|12590.19|12590|12590|12590.19|12590.19|12590|12590|0
1641459810000|2022-01-06 09:03:30|12590.47|12590.47|12588.78|12588.78|12590.47|12590.47|12588.78|12588.78|0
1641459840000|2022-01-06 09:04:00|12588.89|12588.89|12588.68|12588.68|12588.89|12588.89|12588.57|12588.57|0
1641459850000|2022-01-06 09:04:10|12588.49|12588.49|12585.04|12585.04|12588.49|12588.49|12585.04|12585.04|0
1641459860000|2022-01-06 09:04:20|12585.91|12585.91|12585.11|12585.11|12585.91|12585.91|12585.11|12585.11|0
1641459880000|2022-01-06 09:04:40|12585.66|12585.66|12585.66|12585.66|12585.66|12585.66|12585.66|12585.66|0
1641459900000|2022-01-06 09:05:00|12585.45|12585.45|12586.59|12586.59|12586.59|12586.59|12585.45|12585.45|0
1641459910000|2022-01-06 09:05:10|12586.83|12586.83|12587.06|12587.06|12587.49|12587.49|12586.72|12586.72|0
1641459920000|2022-01-06 09:05:20|12586.62|12586.62|12586.62|12586.62|12586.62|12586.62|12586.62|12586.62|0
1641459930000|2022-01-06 09:05:30|12586.46|12586.46|12586.44|12586.44|12586.46|12586.46|12586.19|12586.19|0
1641459970000|2022-01-06 09:06:10|12586.33|12586.33|12586.33|12586.33|12586.33|12586.33|12586.33|12586.33|0
1641459980000|2022-01-06 09:06:20|12586.66|12586.66|12587.12|12587.12|12587.12|12587.12|12586.66|12586.66|0
1641459990000|2022-01-06 09:06:30|12586.66|12586.66|12586.66|12586.66|12586.66|12586.66|12586.66|12586.66|0
1641460000000|2022-01-06 09:06:40|12586.87|12586.87|12587.26|12587.26|12587.26|12587.26|12586.87|12586.87|0
1641460010000|2022-01-06 09:06:50|12587.41|12587.41|12586.91|12586.91|12587.41|12587.41|12586.91|12586.91|0
1641460020000|2022-01-06 09:07:00|12586.45|12586.45|12586.45|12586.45|12586.45|12586.45|12586.45|12586.45|0
1641460030000|2022-01-06 09:07:10|12587.33|12587.33|12587.33|12587.33|12587.33|12587.33|12587.33|12587.33|0
1641460040000|2022-01-06 09:07:20|12587.08|12587.08|12586.85|12586.85|12587.08|12587.08|12586.41|12586.41|0
1641460050000|2022-01-06 09:07:30|12586.62|12586.62|12586.86|12586.86|12587.3|12587.3|12586.62|12586.62|0
1641460070000|2022-01-06 09:07:50|12587.06|12587.06|12586.48|12586.48|12587.06|12587.06|12586.48|12586.48|0
1641460080000|2022-01-06 09:08:00|12586.34|12586.34|12583.65|12583.65|12586.34|12586.34|12583.65|12583.65|0
1641460110000|2022-01-06 09:08:30|12583.19|12583.19|12583.59|12583.59|12583.59|12583.59|12582.73|12582.73|0
1641460120000|2022-01-06 09:08:40|12583.35|12583.35|12583.35|12583.35|12583.35|12583.35|12583.35|12583.35|0
1641460140000|2022-01-06 09:09:00|12584.61|12584.61|12585.75|12585.75|12585.75|12585.75|12584.61|12584.61|0
1641460150000|2022-01-06 09:09:10|12585.84|12585.84|12585.84|12585.84|12585.84|12585.84|12585.84|12585.84|0
1641460160000|2022-01-06 09:09:20|12586.16|12586.16|12586.16|12586.16|12586.16|12586.16|12586.16|12586.16|0
1641460190000|2022-01-06 09:09:50|12586.27|12586.27|12585.62|12585.62|12586.27|12586.27|12585.62|12585.62|0
1641460200000|2022-01-06 09:10:00|12587.2|12587.2|12587.2|12587.2|12587.2|12587.2|12587.2|12587.2|0
1641460210000|2022-01-06 09:10:10|12587.36|12587.36|12587.85|12587.85|12587.85|12587.85|12587.36|12587.36|0
1641460220000|2022-01-06 09:10:20|12587.35|12587.35|12587.35|12587.35|12587.35|12587.35|12587.35|12587.35|0
1641460230000|2022-01-06 09:10:30|12586.91|12586.91|12585.4|12585.4|12586.91|12586.91|12585.4|12585.4|0
1641460250000|2022-01-06 09:10:50|12584.68|12584.68|12582.73|12582.73|12584.68|12584.68|12582.73|12582.73|0
1641460260000|2022-01-06 09:11:00|12582.3|12582.3|12582.3|12582.3|12582.3|12582.3|12582.3|12582.3|0
1641460290000|2022-01-06 09:11:30|12583.09|12583.09|12583.54|12583.54|12583.54|12583.54|12583.09|12583.09|0
1641460320000|2022-01-06 09:12:00|12584.41|12584.41|12584.08|12584.08|12584.41|12584.41|12584.08|12584.08|0
1641460330000|2022-01-06 09:12:10|12583.79|12583.79|12583.79|12583.79|12583.79|12583.79|12583.79|12583.79|0
1641460340000|2022-01-06 09:12:20|12583.61|12583.61|12583.61|12583.61|12583.61|12583.61|12583.61|12583.61|0
1641460350000|2022-01-06 09:12:30|12583.83|12583.83|12583.61|12583.61|12583.83|12583.83|12583.61|12583.61|0
1641460360000|2022-01-06 09:12:40|12583.83|12583.83|12584.06|12584.06|12584.06|12584.06|12583.83|12583.83|0
1641460370000|2022-01-06 09:12:50|12583.88|12583.88|12583.9|12583.9|12584.06|12584.06|12583.88|12583.88|0
1641460390000|2022-01-06 09:13:10|12584.34|12584.34|12583.99|12583.99|12584.34|12584.34|12583.55|12583.55|0
1641460410000|2022-01-06 09:13:30|12584.22|12584.22|12584.22|12584.22|12584.22|12584.22|12584.22|12584.22|0
1641460420000|2022-01-06 09:13:40|12583.99|12583.99|12583.99|12583.99|12583.99|12583.99|12583.99|12583.99|0
1641460430000|2022-01-06 09:13:50|12583.76|12583.76|12583.51|12583.51|12584.02|12584.02|12583.51|12583.51|0
1641460440000|2022-01-06 09:14:00|12583.78|12583.78|12583.78|12583.78|12583.78|12583.78|12583.78|12583.78|0
1641460460000|2022-01-06 09:14:20|12586.16|12586.16|12586.9|12586.9|12586.9|12586.9|12586.16|12586.16|0
1641460470000|2022-01-06 09:14:30|12587.61|12587.61|12587.61|12587.61|12587.61|12587.61|12587.61|12587.61|0
1641460480000|2022-01-06 09:14:40|12588.04|12588.04|12588.4|12588.4|12588.4|12588.4|12588.04|12588.04|0
1641460500000|2022-01-06 09:15:00|12588.62|12588.62|12588.86|12588.86|12588.86|12588.86|12588.18|12588.18|0
1641460510000|2022-01-06 09:15:10|12589.23|12589.23|12589.72|12589.72|12589.72|12589.72|12589.23|12589.23|0
1641460530000|2022-01-06 09:15:30|12589.5|12589.5|12589.82|12589.82|12589.82|12589.82|12589.5|12589.5|0
1641460550000|2022-01-06 09:15:50|12589.9|12589.9|12589.9|12589.9|12589.9|12589.9|12589.9|12589.9|0
1641460560000|2022-01-06 09:16:00|12589.68|12589.68|12590.24|12590.24|12590.24|12590.24|12589.68|12589.68|0
1641460570000|2022-01-06 09:16:10|12589.93|12589.93|12593.37|12593.37|12593.37|12593.37|12589.93|12589.93|0
1641460580000|2022-01-06 09:16:20|12593.88|12593.88|12593.88|12593.88|12593.88|12593.88|12593.88|12593.88|0
1641460590000|2022-01-06 09:16:30|12594.19|12594.19|12594.34|12594.34|12594.34|12594.34|12594.19|12594.19|0
1641460600000|2022-01-06 09:16:40|12594.65|12594.65|12594.21|12594.21|12594.65|12594.65|12594.21|12594.21|0
1641460610000|2022-01-06 09:16:50|12595.79|12595.79|12598.16|12598.16|12598.16|12598.16|12595.79|12595.79|0
1641460630000|2022-01-06 09:17:10|12597.73|12597.73|12595.96|12595.96|12597.73|12597.73|12595.85|12595.85|0
1641460640000|2022-01-06 09:17:20|12595.52|12595.52|12595.52|12595.52|12595.52|12595.52|12595.52|12595.52|0
1641460660000|2022-01-06 09:17:40|12595.75|12595.75|12595.75|12595.75|12595.75|12595.75|12595.75|12595.75|0
1641460670000|2022-01-06 09:17:50|12596.19|12596.19|12597.82|12597.82|12598.69|12598.69|12596.19|12596.19|0
1641460690000|2022-01-06 09:18:10|12597.6|12597.6|12597.44|12597.44|12597.6|12597.6|12597.44|12597.44|0
1641460700000|2022-01-06 09:18:20|12597.92|12597.92|12597.92|12597.92|12597.92|12597.92|12597.92|12597.92|0
1641460710000|2022-01-06 09:18:30|12597.49|12597.49|12596.51|12596.51|12597.49|12597.49|12596.51|12596.51|0
1641460720000|2022-01-06 09:18:40|12596.07|12596.07|12596.07|12596.07|12596.07|12596.07|12596.07|12596.07|0
1641460730000|2022-01-06 09:18:50|12596.51|12596.51|12596.51|12596.51|12596.51|12596.51|12596.51|12596.51|0
1641460750000|2022-01-06 09:19:10|12596.8|12596.8|12596.86|12596.86|12597.3|12597.3|12596.8|12596.8|0
1641460800000|2022-01-06 09:20:00|12597.29|12597.29|12597.29|12597.29|12597.29|12597.29|12597.29|12597.29|0
1641460840000|2022-01-06 09:20:40|12597.62|12597.62|12597.59|12597.59|12598.38|12598.38|12597.59|12597.59|0
1641460850000|2022-01-06 09:20:50|12597.79|12597.79|12597.79|12597.79|12597.79|12597.79|12597.79|12597.79|0
1641460860000|2022-01-06 09:21:00|12597|12597|12595.37|12595.37|12597|12597|12595.37|12595.37|0
1641460870000|2022-01-06 09:21:10|12595.59|12595.59|12595.59|12595.59|12595.59|12595.59|12595.59|12595.59|0
1641460890000|2022-01-06 09:21:30|12595.45|12595.45|12595.45|12595.45|12595.45|12595.45|12595.45|12595.45|0
1641460910000|2022-01-06 09:21:50|12595.17|12595.17|12595.17|12595.17|12595.17|12595.17|12595.17|12595.17|0
1641460930000|2022-01-06 09:22:10|12595.5|12595.5|12595.5|12595.5|12595.5|12595.5|12595.5|12595.5|0
1641460950000|2022-01-06 09:22:30|12597.65|12597.65|12598.39|12598.39|12598.95|12598.95|12597.65|12597.65|0
1641460960000|2022-01-06 09:22:40|12597.96|12597.96|12597.8|12597.8|12598.23|12598.23|12597.8|12597.8|0
1641460970000|2022-01-06 09:22:50|12597.37|12597.37|12597.37|12597.37|12597.37|12597.37|12597.37|12597.37|0
1641460980000|2022-01-06 09:23:00|12597.64|12597.64|12597.89|12597.89|12597.89|12597.89|12597.64|12597.64|0
1641460990000|2022-01-06 09:23:10|12598.26|12598.26|12598.8|12598.8|12598.8|12598.8|12598.26|12598.26|0
1641461000000|2022-01-06 09:23:20|12599.25|12599.25|12599.16|12599.16|12599.25|12599.25|12599.16|12599.16|0
1641461010000|2022-01-06 09:23:30|12599.62|12599.62|12599.01|12599.01|12599.62|12599.62|12599.01|12599.01|0
1641461030000|2022-01-06 09:23:50|12599.34|12599.34|12600.21|12600.21|12600.21|12600.21|12599.34|12599.34|0
1641461040000|2022-01-06 09:24:00|12600.64|12600.64|12601.09|12601.09|12601.09|12601.09|12600.64|12600.64|0
1641461050000|2022-01-06 09:24:10|12601.81|12601.81|12602.69|12602.69|12602.69|12602.69|12601.81|12601.81|0
1641461060000|2022-01-06 09:24:20|12603.48|12603.48|12603.92|12603.92|12603.92|12603.92|12603.48|12603.48|0
1641461070000|2022-01-06 09:24:30|12604.14|12604.14|12604.27|12604.27|12604.27|12604.27|12604.14|12604.14|0
1641461090000|2022-01-06 09:24:50|12605.06|12605.06|12605.06|12605.06|12605.06|12605.06|12605.06|12605.06|0
1641461100000|2022-01-06 09:25:00|12604.58|12604.58|12604.38|12604.38|12604.58|12604.58|12604.38|12604.38|0
1641461110000|2022-01-06 09:25:10|12604.48|12604.48|12605.06|12605.06|12605.06|12605.06|12604.29|12604.29|0
1641461120000|2022-01-06 09:25:20|12604.27|12604.27|12604.27|12604.27|12604.27|12604.27|12604.27|12604.27|0
1641461140000|2022-01-06 09:25:40|12603.8|12603.8|12603.34|12603.34|12603.8|12603.8|12603.34|12603.34|0
1641461150000|2022-01-06 09:25:50|12603.83|12603.83|12603.83|12603.83|12603.83|12603.83|12603.83|12603.83|0
1641461160000|2022-01-06 09:26:00|12603.59|12603.59|12603.59|12603.59|12603.59|12603.59|12603.59|12603.59|0
1641461170000|2022-01-06 09:26:10|12602.01|12602.01|12601.56|12601.56|12602.01|12602.01|12601.56|12601.56|0
1641461190000|2022-01-06 09:26:30|12601.4|12601.4|12599.89|12599.89|12601.4|12601.4|12599.89|12599.89|0
1641461200000|2022-01-06 09:26:40|12599.43|12599.43|12599.43|12599.43|12599.43|12599.43|12599.43|12599.43|0
1641461220000|2022-01-06 09:27:00|12599|12599|12599|12599|12599|12599|12599|12599|0
1641461240000|2022-01-06 09:27:20|12598.51|12598.51|12596.8|12596.8|12598.51|12598.51|12596.73|12596.73|0
1641461250000|2022-01-06 09:27:30|12596.33|12596.33|12596.33|12596.33|12596.33|12596.33|12596.33|12596.33|0
1641461260000|2022-01-06 09:27:40|12596.11|12596.11|12596.11|12596.11|12596.11|12596.11|12596.11|12596.11|0
1641461270000|2022-01-06 09:27:50|12596.55|12596.55|12596.55|12596.55|12596.55|12596.55|12596.55|12596.55|0
1641461310000|2022-01-06 09:28:30|12596.79|12596.79|12596.93|12596.93|12596.93|12596.93|12596.79|12596.79|0
1641461320000|2022-01-06 09:28:40|12595.63|12595.63|12595.63|12595.63|12595.63|12595.63|12595.63|12595.63|0
1641461330000|2022-01-06 09:28:50|12596.07|12596.07|12595.71|12595.71|12596.07|12596.07|12595.71|12595.71|0
1641461340000|2022-01-06 09:29:00|12595.49|12595.49|12596.28|12596.28|12596.28|12596.28|12595.49|12595.49|0
1641461350000|2022-01-06 09:29:10|12595.53|12595.53|12594.53|12594.53|12595.53|12595.53|12594.53|12594.53|0
1641461360000|2022-01-06 09:29:20|12595.29|12595.29|12595.29|12595.29|12595.29|12595.29|12595.29|12595.29|0
1641461370000|2022-01-06 09:29:30|12595.65|12595.65|12595.65|12595.65|12595.65|12595.65|12595.65|12595.65|0
1641461380000|2022-01-06 09:29:40|12595.31|12595.31|12593.97|12593.97|12595.31|12595.31|12593.97|12593.97|0
1641461390000|2022-01-06 09:29:50|12593.83|12593.83|12593.83|12593.83|12593.83|12593.83|12593.83|12593.83|0
1641461400000|2022-01-06 09:30:00|12593.69|12593.69|12593.69|12593.69|12593.69|12593.69|12593.69|12593.69|0
1641461410000|2022-01-06 09:30:10|12592.43|12592.43|12592.43|12592.43|12592.43|12592.43|12592.43|12592.43|0
1641461420000|2022-01-06 09:30:20|12592.32|12592.32|12592.65|12592.65|12592.65|12592.65|12592.32|12592.32|0
1641461430000|2022-01-06 09:30:30|12592.5|12592.5|12591.11|12591.11|12592.94|12592.94|12591.11|12591.11|0
1641461440000|2022-01-06 09:30:40|12590.79|12590.79|12591.23|12591.23|12591.23|12591.23|12590.79|12590.79|0
1641461450000|2022-01-06 09:30:50|12590.58|12590.58|12591.5|12591.5|12591.5|12591.5|12590.58|12590.58|0
1641461470000|2022-01-06 09:31:10|12591.68|12591.68|12591.68|12591.68|12591.68|12591.68|12591.68|12591.68|0
1641461480000|2022-01-06 09:31:20|12591.84|12591.84|12592.11|12592.11|12592.11|12592.11|12591.84|12591.84|0
1641461490000|2022-01-06 09:31:30|12592.48|12592.48|12592.79|12592.79|12592.79|12592.79|12592.48|12592.48|0
1641461520000|2022-01-06 09:32:00|12593.01|12593.01|12594.59|12594.59|12594.59|12594.59|12593.01|12593.01|0
1641461530000|2022-01-06 09:32:10|12593.58|12593.58|12593.58|12593.58|12593.58|12593.58|12593.58|12593.58|0
1641461540000|2022-01-06 09:32:20|12592.92|12592.92|12592.92|12592.92|12592.92|12592.92|12592.92|12592.92|0
1641461550000|2022-01-06 09:32:30|12592.65|12592.65|12591.86|12591.86|12592.65|12592.65|12591.86|12591.86|0
1641461560000|2022-01-06 09:32:40|12591.62|12591.62|12591.78|12591.78|12591.78|12591.78|12591.62|12591.62|0
1641461570000|2022-01-06 09:32:50|12589.96|12589.96|12589.96|12589.96|12589.96|12589.96|12589.96|12589.96|0
1641461580000|2022-01-06 09:33:00|12589.86|12589.86|12589.86|12589.86|12589.86|12589.86|12589.86|12589.86|0
1641461590000|2022-01-06 09:33:10|12589.55|12589.55|12589.86|12589.86|12589.86|12589.86|12589.55|12589.55|0
1641461600000|2022-01-06 09:33:20|12589.94|12589.94|12589.73|12589.73|12589.94|12589.94|12589.73|12589.73|0
1641461620000|2022-01-06 09:33:40|12590.65|12590.65|12590.65|12590.65|12590.65|12590.65|12590.65|12590.65|0
1641461640000|2022-01-06 09:34:00|12590.52|12590.52|12590.11|12590.11|12590.52|12590.52|12590.11|12590.11|0
1641461650000|2022-01-06 09:34:10|12591.01|12591.01|12589.86|12589.86|12591.01|12591.01|12589.86|12589.86|0
1641461660000|2022-01-06 09:34:20|12589.94|12589.94|12589.33|12589.33|12590.02|12590.02|12589.33|12589.33|0
1641461680000|2022-01-06 09:34:40|12586.83|12586.83|12586.54|12586.54|12586.83|12586.83|12586.54|12586.54|0
1641461690000|2022-01-06 09:34:50|12586.27|12586.27|12585.86|12585.86|12586.27|12586.27|12585.86|12585.86|0
1641461700000|2022-01-06 09:35:00|12585.37|12585.37|12584.49|12584.49|12585.37|12585.37|12584.49|12584.49|0
1641461710000|2022-01-06 09:35:10|12584.13|12584.13|12584.03|12584.03|12584.13|12584.13|12583.94|12583.94|0
1641461720000|2022-01-06 09:35:20|12583.75|12583.75|12583.75|12583.75|12583.75|12583.75|12583.75|12583.75|0
1641461730000|2022-01-06 09:35:30|12582.96|12582.96|12582.96|12582.96|12582.96|12582.96|12582.96|12582.96|0
1641461750000|2022-01-06 09:35:50|12582.69|12582.69|12583.13|12583.13|12583.13|12583.13|12582.69|12582.69|0
1641461760000|2022-01-06 09:36:00|12582.91|12582.91|12582.91|12582.91|12582.91|12582.91|12582.91|12582.91|0
1641461770000|2022-01-06 09:36:10|12582.43|12582.43|12582.43|12582.43|12582.43|12582.43|12582.43|12582.43|0
1641461780000|2022-01-06 09:36:20|12582.58|12582.58|12583.37|12583.37|12583.37|12583.37|12582.58|12582.58|0
1641461820000|2022-01-06 09:37:00|12583.58|12583.58|12583.94|12583.94|12583.94|12583.94|12583.58|12583.58|0
1641461830000|2022-01-06 09:37:10|12584.39|12584.39|12584.94|12584.94|12584.94|12584.94|12584.39|12584.39|0
1641461860000|2022-01-06 09:37:40|12584.64|12584.64|12584.64|12584.64|12584.64|12584.64|12584.64|12584.64|0
1641461870000|2022-01-06 09:37:50|12584.94|12584.94|12585.46|12585.46|12585.46|12585.46|12584.94|12584.94|0
1641461890000|2022-01-06 09:38:10|12585.02|12585.02|12585.02|12585.02|12585.02|12585.02|12585.02|12585.02|0
1641461900000|2022-01-06 09:38:20|12584.74|12584.74|12584.74|12584.74|12584.74|12584.74|12584.74|12584.74|0
1641461920000|2022-01-06 09:38:40|12584.95|12584.95|12584.95|12584.95|12584.95|12584.95|12584.95|12584.95|0
1641461940000|2022-01-06 09:39:00|12584.84|12584.84|12583.98|12583.98|12584.84|12584.84|12583.98|12583.98|0
1641461960000|2022-01-06 09:39:20|12583.84|12583.84|12583.84|12583.84|12583.84|12583.84|12583.84|12583.84|0
1641461970000|2022-01-06 09:39:30|12584.06|12584.06|12584.06|12584.06|12584.06|12584.06|12584.06|12584.06|0
1641461990000|2022-01-06 09:39:50|12583.74|12583.74|12583.74|12583.74|12583.74|12583.74|12583.74|12583.74|0
1641462010000|2022-01-06 09:40:10|12583.37|12583.37|12583.37|12583.37|12583.37|12583.37|12583.37|12583.37|0
1641462020000|2022-01-06 09:40:20|12583.51|12583.51|12583.51|12583.51|12583.51|12583.51|12583.51|12583.51|0
1641462080000|2022-01-06 09:41:20|12583.73|12583.73|12583.73|12583.73|12583.73|12583.73|12583.73|12583.73|0
1641462090000|2022-01-06 09:41:30|12583.45|12583.45|12581.54|12581.54|12583.45|12583.45|12580.47|12580.47|0
1641462120000|2022-01-06 09:42:00|12581.44|12581.44|12580.82|12580.82|12581.44|12581.44|12580.82|12580.82|0
1641462130000|2022-01-06 09:42:10|12581|12581|12581|12581|12581|12581|12581|12581|0
1641462190000|2022-01-06 09:43:10|12580.73|12580.73|12580.73|12580.73|12580.73|12580.73|12580.73|12580.73|0
1641462200000|2022-01-06 09:43:20|12581.18|12581.18|12580.96|12580.96|12581.18|12581.18|12580.96|12580.96|0
1641462220000|2022-01-06 09:43:40|12581.14|12581.14|12581.4|12581.4|12581.4|12581.4|12581.14|12581.14|0
1641462230000|2022-01-06 09:43:50|12581.5|12581.5|12581.61|12581.61|12581.61|12581.61|12581.5|12581.5|0
1641462240000|2022-01-06 09:44:00|12581.8|12581.8|12584.67|12584.67|12584.67|12584.67|12581.8|12581.8|0
1641462270000|2022-01-06 09:44:30|12584.45|12584.45|12584.64|12584.64|12584.64|12584.64|12584.24|12584.24|0
1641462280000|2022-01-06 09:44:40|12584.92|12584.92|12584.92|12584.92|12585.19|12585.19|12584.92|12584.92|0
1641462310000|2022-01-06 09:45:10|12585.23|12585.23|12585.23|12585.23|12585.23|12585.23|12585.23|12585.23|0
1641462340000|2022-01-06 09:45:40|12584.44|12584.44|12585.06|12585.06|12585.23|12585.23|12584.44|12584.44|0
1641462350000|2022-01-06 09:45:50|12584.17|12584.17|12584.17|12584.17|12584.17|12584.17|12584.17|12584.17|0
1641462360000|2022-01-06 09:46:00|12584.08|12584.08|12584.08|12584.08|12584.08|12584.08|12584.08|12584.08|0
1641462370000|2022-01-06 09:46:10|12584.52|12584.52|12584.52|12584.52|12584.52|12584.52|12584.52|12584.52|0
1641462390000|2022-01-06 09:46:30|12584.2|12584.2|12584.31|12584.31|12584.31|12584.31|12584.09|12584.09|0
1641462400000|2022-01-06 09:46:40|12584.07|12584.07|12583.03|12583.03|12584.07|12584.07|12583.03|12583.03|0
1641462410000|2022-01-06 09:46:50|12583.71|12583.71|12583.71|12583.71|12583.71|12583.71|12583.71|12583.71|0
1641462480000|2022-01-06 09:48:00|12583.46|12583.46|12582.8|12582.8|12583.46|12583.46|12582.8|12582.8|0
1641462490000|2022-01-06 09:48:10|12582.14|12582.14|12581.89|12581.89|12582.14|12582.14|12581.89|12581.89|0
1641462510000|2022-01-06 09:48:30|12581.43|12581.43|12581.43|12581.43|12581.43|12581.43|12581.43|12581.43|0
1641462520000|2022-01-06 09:48:40|12581.1|12581.1|12580.94|12580.94|12581.1|12581.1|12580.94|12580.94|0
1641462530000|2022-01-06 09:48:50|12580.69|12580.69|12580.56|12580.56|12580.69|12580.69|12580.56|12580.56|0
1641462540000|2022-01-06 09:49:00|12580.69|12580.69|12580.61|12580.61|12580.69|12580.69|12580.61|12580.61|0
1641462550000|2022-01-06 09:49:10|12580.18|12580.18|12579.04|12579.04|12580.18|12580.18|12579.04|12579.04|0
1641462560000|2022-01-06 09:49:20|12579.2|12579.2|12579.2|12579.2|12579.2|12579.2|12579.2|12579.2|0
1641462570000|2022-01-06 09:49:30|12579.51|12579.51|12579.97|12579.97|12579.97|12579.97|12579.51|12579.51|0
1641462580000|2022-01-06 09:49:40|12579.64|12579.64|12579.64|12579.64|12579.64|12579.64|12579.64|12579.64|0
1641462600000|2022-01-06 09:50:00|12579.96|12579.96|12579.96|12579.96|12579.96|12579.96|12579.96|12579.96|0
1641462620000|2022-01-06 09:50:20|12579.52|12579.52|12579.52|12579.52|12579.52|12579.52|12579.52|12579.52|0
1641462640000|2022-01-06 09:50:40|12579.74|12579.74|12580.48|12580.48|12580.48|12580.48|12579.74|12579.74|0
1641462650000|2022-01-06 09:50:50|12580.35|12580.35|12580.35|12580.35|12580.35|12580.35|12580.35|12580.35|0
1641462660000|2022-01-06 09:51:00|12580.12|12580.12|12579.91|12579.91|12580.12|12580.12|12579.91|12579.91|0
1641462690000|2022-01-06 09:51:30|12579.8|12579.8|12579.58|12579.58|12579.8|12579.8|12579.58|12579.58|0
1641462720000|2022-01-06 09:52:00|12579.77|12579.77|12580.67|12580.67|12580.67|12580.67|12579.77|12579.77|0
1641462740000|2022-01-06 09:52:20|12581.46|12581.46|12581.46|12581.46|12581.46|12581.46|12581.46|12581.46|0
1641462750000|2022-01-06 09:52:30|12580.67|12580.67|12579.88|12579.88|12580.67|12580.67|12579.88|12579.88|0
1641462760000|2022-01-06 09:52:40|12580.19|12580.19|12580.19|12580.19|12580.19|12580.19|12580.19|12580.19|0
1641462770000|2022-01-06 09:52:50|12579.75|12579.75|12579.75|12579.75|12579.75|12579.75|12579.75|12579.75|0
1641462790000|2022-01-06 09:53:10|12580.21|12580.21|12582.89|12582.89|12582.89|12582.89|12580.21|12580.21|0
1641462800000|2022-01-06 09:53:20|12582.81|12582.81|12582.72|12582.72|12582.81|12582.81|12582.72|12582.72|0
1641462810000|2022-01-06 09:53:30|12582.28|12582.28|12582.91|12582.91|12582.91|12582.91|12582.28|12582.28|0
1641462820000|2022-01-06 09:53:40|12583.26|12583.26|12582.71|12582.71|12583.26|12583.26|12582.71|12582.71|0
1641462830000|2022-01-06 09:53:50|12582.27|12582.27|12582.27|12582.27|12582.27|12582.27|12582.27|12582.27|0
1641462850000|2022-01-06 09:54:10|12581.18|12581.18|12581.18|12581.18|12581.18|12581.18|12581.18|12581.18|0
1641462870000|2022-01-06 09:54:30|12580.53|12580.53|12580.97|12580.97|12580.97|12580.97|12580.53|12580.53|0
1641462880000|2022-01-06 09:54:40|12580.6|12580.6|12580.28|12580.28|12580.6|12580.6|12580.28|12580.28|0
1641462890000|2022-01-06 09:54:50|12579.4|12579.4|12579.4|12579.4|12579.4|12579.4|12579.4|12579.4|0
1641462910000|2022-01-06 09:55:10|12578.95|12578.95|12578.95|12578.95|12578.95|12578.95|12578.95|12578.95|0
1641462920000|2022-01-06 09:55:20|12577.62|12577.62|12577.26|12577.26|12577.62|12577.62|12577.26|12577.26|0
1641462930000|2022-01-06 09:55:30|12577.59|12577.59|12577.8|12577.8|12577.8|12577.8|12577.59|12577.59|0
1641462940000|2022-01-06 09:55:40|12577.09|12577.09|12577.09|12577.09|12577.09|12577.09|12577.09|12577.09|0
1641462960000|2022-01-06 09:56:00|12577.52|12577.52|12574.85|12574.85|12577.52|12577.52|12574.85|12574.85|0
1641462970000|2022-01-06 09:56:10|12574.63|12574.63|12575.4|12575.4|12575.4|12575.4|12574.63|12574.63|0
1641462990000|2022-01-06 09:56:30|12575.17|12575.17|12575.17|12575.17|12575.17|12575.17|12575.17|12575.17|0
1641463000000|2022-01-06 09:56:40|12575.6|12575.6|12574.91|12574.91|12575.6|12575.6|12574.45|12574.45|0
1641463010000|2022-01-06 09:56:50|12572.54|12572.54|12572.54|12572.54|12572.54|12572.54|12572.54|12572.54|0
1641463020000|2022-01-06 09:57:00|12572.98|12572.98|12574.13|12574.13|12574.13|12574.13|12572.98|12572.98|0
1641463030000|2022-01-06 09:57:10|12573.89|12573.89|12573.78|12573.78|12573.89|12573.89|12573.78|12573.78|0
1641463040000|2022-01-06 09:57:20|12573.46|12573.46|12573.46|12573.46|12573.46|12573.46|12573.46|12573.46|0
1641463100000|2022-01-06 09:58:20|12573.71|12573.71|12573.95|12573.95|12573.95|12573.95|12573.71|12573.71|0
1641463120000|2022-01-06 09:58:40|12574.06|12574.06|12577.08|12577.08|12577.22|12577.22|12574.06|12574.06|0
1641463130000|2022-01-06 09:58:50|12576.93|12576.93|12577.08|12577.08|12577.08|12577.08|12576.93|12576.93|0
1641463140000|2022-01-06 09:59:00|12577.52|12577.52|12576.73|12576.73|12577.52|12577.52|12576.73|12576.73|0
1641463150000|2022-01-06 09:59:10|12577.46|12577.46|12578.86|12578.86|12578.86|12578.86|12577.28|12577.28|0
1641463160000|2022-01-06 09:59:20|12579.16|12579.16|12579.16|12579.16|12579.16|12579.16|12579.16|12579.16|0
1641463180000|2022-01-06 09:59:40|12580.08|12580.08|12580.08|12580.08|12580.08|12580.08|12580.08|12580.08|0
1641463190000|2022-01-06 09:59:50|12580.44|12580.44|12580.44|12580.44|12580.44|12580.44|12580.44|12580.44|0
1641463200000|2022-01-06 10:00:00|12581.08|12581.08|12581.22|12581.22|12581.22|12581.22|12581.08|12581.08|0
1641463210000|2022-01-06 10:00:10|12581.65|12581.65|12582.23|12582.23|12582.73|12582.73|12581.65|12581.65|0
1641463220000|2022-01-06 10:00:20|12582.38|12582.38|12582.61|12582.61|12582.61|12582.61|12582.38|12582.38|0
1641463230000|2022-01-06 10:00:30|12582.17|12582.17|12582.45|12582.45|12582.45|12582.45|12582.07|12582.07|0
1641463270000|2022-01-06 10:01:10|12581.94|12581.94|12581.94|12581.94|12581.94|12581.94|12581.94|12581.94|0
1641463300000|2022-01-06 10:01:40|12582.2|12582.2|12582.2|12582.2|12582.2|12582.2|12582.2|12582.2|0
1641463310000|2022-01-06 10:01:50|12582.33|12582.33|12582.33|12582.33|12582.33|12582.33|12582.33|12582.33|0
1641463320000|2022-01-06 10:02:00|12582.79|12582.79|12582.64|12582.64|12582.79|12582.79|12582.64|12582.64|0
1641463330000|2022-01-06 10:02:10|12582.78|12582.78|12582.78|12582.78|12582.92|12582.92|12582.78|12582.78|0
1641463380000|2022-01-06 10:03:00|12582.93|12582.93|12582.9|12582.9|12583.08|12583.08|12582.9|12582.9|0
1641463390000|2022-01-06 10:03:10|12582.6|12582.6|12582.6|12582.6|12582.6|12582.6|12582.6|12582.6|0
1641463430000|2022-01-06 10:03:50|12583.48|12583.48|12583.48|12583.48|12583.48|12583.48|12583.48|12583.48|0
1641463440000|2022-01-06 10:04:00|12583.29|12583.29|12584.84|12584.84|12585.03|12585.03|12583.29|12583.29|0
1641463450000|2022-01-06 10:04:10|12584.93|12584.93|12584.93|12584.93|12584.93|12584.93|12584.93|12584.93|0
1641463460000|2022-01-06 10:04:20|12584.78|12584.78|12584.78|12584.78|12584.78|12584.78|12584.78|12584.78|0
1641463470000|2022-01-06 10:04:30|12584.63|12584.63|12585.49|12585.49|12585.49|12585.49|12584.63|12584.63|0
1641463480000|2022-01-06 10:04:40|12585.41|12585.41|12584.95|12584.95|12585.41|12585.41|12584.95|12584.95|0
1641463490000|2022-01-06 10:04:50|12585.38|12585.38|12584.49|12584.49|12585.81|12585.81|12584.49|12584.49|0
1641463500000|2022-01-06 10:05:00|12585.81|12585.81|12584.71|12584.71|12586.03|12586.03|12584.71|12584.71|0
1641463510000|2022-01-06 10:05:10|12585.14|12585.14|12585.14|12585.14|12585.14|12585.14|12585.14|12585.14|0
1641463520000|2022-01-06 10:05:20|12585.03|12585.03|12584.92|12584.92|12585.03|12585.03|12584.92|12584.92|0
1641463540000|2022-01-06 10:05:40|12584.59|12584.59|12585.05|12585.05|12585.05|12585.05|12584.59|12584.59|0
1641463550000|2022-01-06 10:05:50|12585.15|12585.15|12585.59|12585.59|12585.59|12585.59|12585.15|12585.15|0
1641463560000|2022-01-06 10:06:00|12585.77|12585.77|12586.49|12586.49|12586.49|12586.49|12585.77|12585.77|0
1641463570000|2022-01-06 10:06:10|12586.62|12586.62|12586.27|12586.27|12586.76|12586.76|12586.13|12586.13|0
1641463580000|2022-01-06 10:06:20|12586.73|12586.73|12586.73|12586.73|12586.73|12586.73|12586.73|12586.73|0
1641463590000|2022-01-06 10:06:30|12586.49|12586.49|12586.49|12586.49|12586.49|12586.49|12586.49|12586.49|0
1641463620000|2022-01-06 10:07:00|12586.35|12586.35|12586.35|12586.35|12586.35|12586.35|12586.35|12586.35|0
1641463650000|2022-01-06 10:07:30|12586.27|12586.27|12587.85|12587.85|12587.85|12587.85|12586.27|12586.27|0
1641463660000|2022-01-06 10:07:40|12587.71|12587.71|12586.37|12586.37|12587.95|12587.95|12586.37|12586.37|0
1641463670000|2022-01-06 10:07:50|12585.87|12585.87|12585.87|12585.87|12585.87|12585.87|12585.87|12585.87|0
1641463680000|2022-01-06 10:08:00|12585.58|12585.58|12587.09|12587.09|12587.09|12587.09|12585.58|12585.58|0
1641463690000|2022-01-06 10:08:10|12587.23|12587.23|12587.23|12587.23|12587.23|12587.23|12587.23|12587.23|0
1641463700000|2022-01-06 10:08:20|12586.79|12586.79|12586.15|12586.15|12587.04|12587.04|12586.15|12586.15|0
1641463720000|2022-01-06 10:08:40|12588.52|12588.52|12589.18|12589.18|12589.27|12589.27|12588.52|12588.52|0
1641463730000|2022-01-06 10:08:50|12589.48|12589.48|12589.18|12589.18|12589.48|12589.48|12589.18|12589.18|0
1641463740000|2022-01-06 10:09:00|12588.74|12588.74|12589.18|12589.18|12589.18|12589.18|12588.74|12588.74|0
1641463790000|2022-01-06 10:09:50|12589.29|12589.29|12589.29|12589.29|12589.29|12589.29|12589.29|12589.29|0
1641463810000|2022-01-06 10:10:10|12588.85|12588.85|12589.16|12589.16|12589.16|12589.16|12588.85|12588.85|0
1641463820000|2022-01-06 10:10:20|12588.72|12588.72|12588.72|12588.72|12588.72|12588.72|12588.72|12588.72|0
1641463830000|2022-01-06 10:10:30|12588.44|12588.44|12589.16|12589.16|12589.16|12589.16|12588.44|12588.44|0
1641463840000|2022-01-06 10:10:40|12588.72|12588.72|12588.72|12588.72|12588.72|12588.72|12588.72|12588.72|0
1641463860000|2022-01-06 10:11:00|12588.48|12588.48|12589.03|12589.03|12589.03|12589.03|12588.24|12588.24|0
1641463870000|2022-01-06 10:11:10|12589.17|12589.17|12589.46|12589.46|12589.68|12589.68|12589.17|12589.17|0
1641463880000|2022-01-06 10:11:20|12589.86|12589.86|12589.86|12589.86|12589.86|12589.86|12589.86|12589.86|0
1641463890000|2022-01-06 10:11:30|12589.95|12589.95|12589.95|12589.95|12589.95|12589.95|12589.95|12589.95|0
1641463900000|2022-01-06 10:11:40|12589.5|12589.5|12589.5|12589.5|12589.5|12589.5|12589.5|12589.5|0
1641463910000|2022-01-06 10:11:50|12589.78|12589.78|12590.05|12590.05|12590.05|12590.05|12589.78|12589.78|0
1641463920000|2022-01-06 10:12:00|12590.34|12590.34|12590.47|12590.47|12590.47|12590.47|12590.34|12590.34|0
1641463940000|2022-01-06 10:12:20|12590.64|12590.64|12590.7|12590.7|12590.86|12590.86|12590.64|12590.64|0
1641463970000|2022-01-06 10:12:50|12590.83|12590.83|12591.64|12591.64|12591.64|12591.64|12590.83|12590.83|0
1641463980000|2022-01-06 10:13:00|12591.21|12591.21|12592.27|12592.27|12592.41|12592.41|12591.21|12591.21|0
1641463990000|2022-01-06 10:13:10|12592.71|12592.71|12593|12593|12593|12593|12592.71|12592.71|0
1641464000000|2022-01-06 10:13:20|12593.16|12593.16|12593.03|12593.03|12593.48|12593.48|12593.03|12593.03|0
1641464010000|2022-01-06 10:13:30|12593.83|12593.83|12594.04|12594.04|12594.04|12594.04|12593.83|12593.83|0
1641464030000|2022-01-06 10:13:50|12594.33|12594.33|12594.33|12594.33|12594.33|12594.33|12594.33|12594.33|0
1641464040000|2022-01-06 10:14:00|12594.77|12594.77|12594.61|12594.61|12594.77|12594.77|12594.61|12594.61|0
1641464050000|2022-01-06 10:14:10|12595.23|12595.23|12594.79|12594.79|12595.23|12595.23|12594.79|12594.79|0
1641464060000|2022-01-06 10:14:20|12595.16|12595.16|12595.52|12595.52|12595.96|12595.96|12595.16|12595.16|0
1641464100000|2022-01-06 10:15:00|12596.4|12596.4|12596.43|12596.43|12596.43|12596.43|12596.13|12596.13|0
1641464110000|2022-01-06 10:15:10|12596.57|12596.57|12596.78|12596.78|12597.22|12597.22|12596.42|12596.42|0
1641464120000|2022-01-06 10:15:20|12596.34|12596.34|12596.34|12596.34|12596.34|12596.34|12596.34|12596.34|0
1641464130000|2022-01-06 10:15:30|12596.78|12596.78|12597.92|12597.92|12597.92|12597.92|12596.78|12596.78|0
1641464160000|2022-01-06 10:16:00|12598.23|12598.23|12597.42|12597.42|12598.23|12598.23|12597.42|12597.42|0
1641464180000|2022-01-06 10:16:20|12597.66|12597.66|12598.93|12598.93|12598.93|12598.93|12597.66|12597.66|0
1641464200000|2022-01-06 10:16:40|12598.49|12598.49|12598.05|12598.05|12598.49|12598.49|12598.05|12598.05|0
1641464210000|2022-01-06 10:16:50|12598.49|12598.49|12599.23|12599.23|12599.23|12599.23|12598.49|12598.49|0
1641464220000|2022-01-06 10:17:00|12599.47|12599.47|12599.55|12599.55|12599.77|12599.77|12599.47|12599.47|0
1641464250000|2022-01-06 10:17:30|12599.86|12599.86|12600.18|12600.18|12600.18|12600.18|12599.86|12599.86|0
1641464260000|2022-01-06 10:17:40|12600.89|12600.89|12600.89|12600.89|12600.89|12600.89|12600.89|12600.89|0
1641464290000|2022-01-06 10:18:10|12601.35|12601.35|12599.32|12599.32|12601.35|12601.35|12599.32|12599.32|0
1641464300000|2022-01-06 10:18:20|12599.61|12599.61|12599.61|12599.61|12599.61|12599.61|12599.61|12599.61|0
1641464340000|2022-01-06 10:19:00|12599.52|12599.52|12599.52|12599.52|12599.52|12599.52|12599.52|12599.52|0
1641464350000|2022-01-06 10:19:10|12599.08|12599.08|12598.64|12598.64|12599.08|12599.08|12598.64|12598.64|0
1641464370000|2022-01-06 10:19:30|12598.31|12598.31|12598.31|12598.31|12598.31|12598.31|12598.31|12598.31|0
1641464380000|2022-01-06 10:19:40|12597.87|12597.87|12597.43|12597.43|12597.87|12597.87|12597.43|12597.43|0
1641464390000|2022-01-06 10:19:50|12597.86|12597.86|12598.29|12598.29|12598.29|12598.29|12597.86|12597.86|0
1641464400000|2022-01-06 10:20:00|12598.73|12598.73|12599.58|12599.58|12599.58|12599.58|12598.73|12598.73|0
1641464440000|2022-01-06 10:20:40|12599.1|12599.1|12599.1|12599.1|12599.1|12599.1|12599.1|12599.1|0
1641464450000|2022-01-06 10:20:50|12598.73|12598.73|12598.73|12598.73|12598.73|12598.73|12598.73|12598.73|0
1641464460000|2022-01-06 10:21:00|12599.04|12599.04|12600.67|12600.67|12600.67|12600.67|12598.83|12598.83|0
1641464470000|2022-01-06 10:21:10|12600.54|12600.54|12600.54|12600.54|12600.54|12600.54|12600.54|12600.54|0
1641464490000|2022-01-06 10:21:30|12600.98|12600.98|12601.72|12601.72|12601.72|12601.72|12600.98|12600.98|0
1641464510000|2022-01-06 10:21:50|12601.81|12601.81|12601.81|12601.81|12601.81|12601.81|12601.81|12601.81|0
1641464520000|2022-01-06 10:22:00|12601.6|12601.6|12601.87|12601.87|12601.87|12601.87|12601.6|12601.6|0
1641464530000|2022-01-06 10:22:10|12602.37|12602.37|12602.37|12602.37|12602.37|12602.37|12602.37|12602.37|0
1641464540000|2022-01-06 10:22:20|12603|12603|12603|12603|12603|12603|12603|12603|0
1641464550000|2022-01-06 10:22:30|12606.16|12606.16|12606.16|12606.16|12606.16|12606.16|12606.16|12606.16|0
1641464560000|2022-01-06 10:22:40|12605.85|12605.85|12605.85|12605.85|12605.85|12605.85|12605.85|12605.85|0
1641464570000|2022-01-06 10:22:50|12605.93|12605.93|12605.93|12605.93|12605.93|12605.93|12605.93|12605.93|0
1641464580000|2022-01-06 10:23:00|12605.3|12605.3|12605.01|12605.01|12605.3|12605.3|12604.86|12604.86|0
1641464590000|2022-01-06 10:23:10|12605.45|12605.45|12605.88|12605.88|12605.88|12605.88|12605.45|12605.45|0
1641464600000|2022-01-06 10:23:20|12606.95|12606.95|12607.27|12607.27|12607.51|12607.51|12606.8|12606.8|0
1641464610000|2022-01-06 10:23:30|12608.19|12608.19|12608.19|12608.19|12608.19|12608.19|12608.19|12608.19|0
1641464620000|2022-01-06 10:23:40|12608.63|12608.63|12608.63|12608.63|12608.63|12608.63|12608.63|12608.63|0
1641464630000|2022-01-06 10:23:50|12608.16|12608.16|12608.61|12608.61|12608.61|12608.61|12608.16|12608.16|0
1641464640000|2022-01-06 10:24:00|12608.69|12608.69|12608.83|12608.83|12608.83|12608.83|12608.69|12608.69|0
1641464650000|2022-01-06 10:24:10|12608.39|12608.39|12608.39|12608.39|12608.39|12608.39|12608.39|12608.39|0
1641464660000|2022-01-06 10:24:20|12608.61|12608.61|12608.71|12608.71|12608.71|12608.71|12608.61|12608.61|0
1641464670000|2022-01-06 10:24:30|12608.27|12608.27|12607.83|12607.83|12608.27|12608.27|12607.83|12607.83|0
1641464680000|2022-01-06 10:24:40|12607.39|12607.39|12607.58|12607.58|12607.95|12607.95|12607.39|12607.39|0
1641464690000|2022-01-06 10:24:50|12608.01|12608.01|12608.89|12608.89|12608.89|12608.89|12608.01|12608.01|0
1641464700000|2022-01-06 10:25:00|12609.33|12609.33|12609.33|12609.33|12609.33|12609.33|12609.33|12609.33|0
1641464710000|2022-01-06 10:25:10|12609.47|12609.47|12611.4|12611.4|12611.4|12611.4|12609.47|12609.47|0
1641464720000|2022-01-06 10:25:20|12611.55|12611.55|12612.01|12612.01|12612.01|12612.01|12611.55|12611.55|0
1641464730000|2022-01-06 10:25:30|12612.15|12612.15|12613.16|12613.16|12613.16|12613.16|12612.15|12612.15|0
1641464750000|2022-01-06 10:25:50|12613.01|12613.01|12613.01|12613.01|12613.01|12613.01|12613.01|12613.01|0
1641464760000|2022-01-06 10:26:00|12612.7|12612.7|12613.11|12613.11|12613.11|12613.11|12612.7|12612.7|0
1641464780000|2022-01-06 10:26:20|12612.32|12612.32|12612.13|12612.13|12612.32|12612.32|12612.13|12612.13|0
1641464800000|2022-01-06 10:26:40|12612.85|12612.85|12613.18|12613.18|12613.18|12613.18|12612.85|12612.85|0
1641464810000|2022-01-06 10:26:50|12613.32|12613.32|12614.62|12614.62|12614.62|12614.62|12613.32|12613.32|0
1641464820000|2022-01-06 10:27:00|12614.78|12614.78|12614.78|12614.78|12614.78|12614.78|12614.78|12614.78|0
1641464830000|2022-01-06 10:27:10|12614.31|12614.31|12613.59|12613.59|12614.31|12614.31|12613.59|12613.59|0
1641464840000|2022-01-06 10:27:20|12614.03|12614.03|12614.03|12614.03|12614.03|12614.03|12614.03|12614.03|0
1641464860000|2022-01-06 10:27:40|12614.69|12614.69|12614.69|12614.69|12614.69|12614.69|12614.69|12614.69|0
1641464870000|2022-01-06 10:27:50|12615.34|12615.34|12615.34|12615.34|12615.34|12615.34|12615.34|12615.34|0
1641464880000|2022-01-06 10:28:00|12615.03|12615.03|12614.89|12614.89|12615.03|12615.03|12614.89|12614.89|0
1641464890000|2022-01-06 10:28:10|12615.03|12615.03|12615.25|12615.25|12615.25|12615.25|12615.03|12615.03|0
1641464900000|2022-01-06 10:28:20|12614.76|12614.76|12614.65|12614.65|12614.76|12614.76|12614.1|12614.1|0
1641464910000|2022-01-06 10:28:30|12614.73|12614.73|12614.63|12614.63|12614.73|12614.73|12614.63|12614.63|0
1641464930000|2022-01-06 10:28:50|12615.18|12615.18|12615.18|12615.18|12615.18|12615.18|12615.18|12615.18|0
1641464940000|2022-01-06 10:29:00|12615.29|12615.29|12614.88|12614.88|12615.29|12615.29|12614.88|12614.88|0
1641464960000|2022-01-06 10:29:20|12615.54|12615.54|12616.32|12616.32|12616.32|12616.32|12615.54|12615.54|0
1641464970000|2022-01-06 10:29:30|12616.56|12616.56|12618.83|12618.83|12618.83|12618.83|12616.56|12616.56|0
1641464980000|2022-01-06 10:29:40|12619.24|12619.24|12619.45|12619.45|12619.45|12619.45|12619.24|12619.24|0
1641464990000|2022-01-06 10:29:50|12620.24|12620.24|12622|12622|12622|12622|12620.24|12620.24|0
1641465000000|2022-01-06 10:30:00|12622.3|12622.3|12623.36|12623.36|12623.59|12623.59|12622.3|12622.3|0
1641465010000|2022-01-06 10:30:10|12623.66|12623.66|12623.66|12623.66|12623.66|12623.66|12623.66|12623.66|0
1641465020000|2022-01-06 10:30:20|12624.1|12624.1|12624.1|12624.1|12624.1|12624.1|12624.1|12624.1|0
1641465030000|2022-01-06 10:30:30|12624.47|12624.47|12624.71|12624.71|12624.71|12624.71|12624.47|12624.47|0
1641465040000|2022-01-06 10:30:40|12624.38|12624.38|12624.38|12624.38|12624.38|12624.38|12624.38|12624.38|0
1641465060000|2022-01-06 10:31:00|12624.62|12624.62|12626.5|12626.5|12626.8|12626.8|12624.62|12624.62|0
1641465070000|2022-01-06 10:31:10|12626.35|12626.35|12626.95|12626.95|12627.28|12627.28|12626.35|12626.35|0
1641465090000|2022-01-06 10:31:30|12627.11|12627.11|12630.13|12630.13|12630.13|12630.13|12627.11|12627.11|0
1641465100000|2022-01-06 10:31:40|12630.58|12630.58|12630.58|12630.58|12630.58|12630.58|12630.58|12630.58|0
1641465110000|2022-01-06 10:31:50|12630.87|12630.87|12631.32|12631.32|12631.32|12631.32|12630.87|12630.87|0
1641465120000|2022-01-06 10:32:00|12633.52|12633.52|12634.2|12634.2|12634.56|12634.56|12633.52|12633.52|0
1641465130000|2022-01-06 10:32:10|12635.06|12635.06|12635.06|12635.06|12635.06|12635.06|12635.06|12635.06|0
1641465140000|2022-01-06 10:32:20|12634.62|12634.62|12634.46|12634.46|12634.62|12634.62|12634.46|12634.46|0
1641465150000|2022-01-06 10:32:30|12634.25|12634.25|12634.25|12634.25|12634.25|12634.25|12634.25|12634.25|0
1641465160000|2022-01-06 10:32:40|12634.55|12634.55|12634.55|12634.55|12634.55|12634.55|12634.55|12634.55|0
1641465170000|2022-01-06 10:32:50|12634.85|12634.85|12635.16|12635.16|12635.16|12635.16|12634.85|12634.85|0
1641465180000|2022-01-06 10:33:00|12635.4|12635.4|12635.64|12635.64|12635.64|12635.64|12635.4|12635.4|0
1641465200000|2022-01-06 10:33:20|12635.94|12635.94|12635.94|12635.94|12636.05|12636.05|12635.94|12635.94|0
1641465210000|2022-01-06 10:33:30|12635.83|12635.83|12635.83|12635.83|12635.83|12635.83|12635.83|12635.83|0
1641465220000|2022-01-06 10:33:40|12635.62|12635.62|12636.05|12636.05|12636.05|12636.05|12635.62|12635.62|0
1641465230000|2022-01-06 10:33:50|12636.49|12636.49|12636.49|12636.49|12636.49|12636.49|12636.49|12636.49|0
1641465240000|2022-01-06 10:34:00|12636.38|12636.38|12636.08|12636.08|12636.38|12636.38|12636.08|12636.08|0
1641465290000|2022-01-06 10:34:50|12635.57|12635.57|12635.57|12635.57|12635.57|12635.57|12635.57|12635.57|0
1641465310000|2022-01-06 10:35:10|12635.17|12635.17|12634.89|12634.89|12635.17|12635.17|12634.89|12634.89|0
1641465320000|2022-01-06 10:35:20|12634.59|12634.59|12634.59|12634.59|12634.59|12634.59|12634.59|12634.59|0
1641465330000|2022-01-06 10:35:30|12634.86|12634.86|12634.86|12634.86|12634.86|12634.86|12634.86|12634.86|0
1641465350000|2022-01-06 10:35:50|12634.64|12634.64|12634.64|12634.64|12634.64|12634.64|12634.64|12634.64|0
1641465360000|2022-01-06 10:36:00|12634.99|12634.99|12634.99|12634.99|12634.99|12634.99|12634.99|12634.99|0
1641465370000|2022-01-06 10:36:10|12635.13|12635.13|12635.4|12635.4|12635.4|12635.4|12635.13|12635.13|0
1641465410000|2022-01-06 10:36:50|12635.13|12635.13|12635.29|12635.29|12635.37|12635.37|12635.13|12635.13|0
1641465420000|2022-01-06 10:37:00|12635.13|12635.13|12637.06|12637.06|12637.06|12637.06|12635.13|12635.13|0
1641465430000|2022-01-06 10:37:10|12636.13|12636.13|12636.13|12636.13|12636.13|12636.13|12636.13|12636.13|0
1641465440000|2022-01-06 10:37:20|12635.21|12635.21|12635.21|12635.21|12635.21|12635.21|12635.21|12635.21|0
1641465450000|2022-01-06 10:37:30|12635.37|12635.37|12635.37|12635.37|12635.37|12635.37|12635.37|12635.37|0
1641465460000|2022-01-06 10:37:40|12635.56|12635.56|12635.56|12635.56|12635.56|12635.56|12635.56|12635.56|0
1641465470000|2022-01-06 10:37:50|12636.98|12636.98|12638.11|12638.11|12638.28|12638.28|12636.98|12636.98|0
1641465480000|2022-01-06 10:38:00|12638.66|12638.66|12639.23|12639.23|12639.23|12639.23|12638.66|12638.66|0
1641465490000|2022-01-06 10:38:10|12639.14|12639.14|12639.06|12639.06|12639.14|12639.14|12639.06|12639.06|0
1641465500000|2022-01-06 10:38:20|12639.5|12639.5|12639.5|12639.5|12639.5|12639.5|12639.5|12639.5|0
1641465510000|2022-01-06 10:38:30|12639.68|12639.68|12640.63|12640.63|12640.63|12640.63|12639.68|12639.68|0
1641465520000|2022-01-06 10:38:40|12640.94|12640.94|12640.94|12640.94|12640.94|12640.94|12640.94|12640.94|0
1641465530000|2022-01-06 10:38:50|12641.27|12641.27|12641.27|12641.27|12641.27|12641.27|12641.27|12641.27|0
1641465540000|2022-01-06 10:39:00|12641.73|12641.73|12642.25|12642.25|12642.25|12642.25|12641.73|12641.73|0
1641465550000|2022-01-06 10:39:10|12642.47|12642.47|12643.02|12643.02|12643.02|12643.02|12642.47|12642.47|0
1641465560000|2022-01-06 10:39:20|12642.85|12642.85|12642.85|12642.85|12642.85|12642.85|12642.85|12642.85|0
1641465570000|2022-01-06 10:39:30|12643.21|12643.21|12644.41|12644.41|12644.41|12644.41|12643.16|12643.16|0
1641465580000|2022-01-06 10:39:40|12644.49|12644.49|12644.63|12644.63|12644.95|12644.95|12644.49|12644.49|0
1641465590000|2022-01-06 10:39:50|12644.96|12644.96|12644.88|12644.88|12644.96|12644.96|12644.88|12644.88|0
1641465600000|2022-01-06 10:40:00|12645.12|12645.12|12645.12|12645.12|12645.12|12645.12|12645.12|12645.12|0
1641465610000|2022-01-06 10:40:10|12644.68|12644.68|12644.48|12644.48|12644.68|12644.68|12643.69|12643.69|0
1641465620000|2022-01-06 10:40:20|12644.63|12644.63|12644.44|12644.44|12644.63|12644.63|12644.44|12644.44|0
1641465630000|2022-01-06 10:40:30|12644.09|12644.09|12643.52|12643.52|12644.09|12644.09|12643.3|12643.3|0
1641465640000|2022-01-06 10:40:40|12643.28|12643.28|12643.28|12643.28|12643.28|12643.28|12643.28|12643.28|0
1641465650000|2022-01-06 10:40:50|12642.49|12642.49|12642.08|12642.08|12642.49|12642.49|12642.08|12642.08|0
1641465660000|2022-01-06 10:41:00|12641.8|12641.8|12641.8|12641.8|12641.8|12641.8|12641.8|12641.8|0
1641465680000|2022-01-06 10:41:20|12642.2|12642.2|12642.2|12642.2|12642.2|12642.2|12642.2|12642.2|0
1641465690000|2022-01-06 10:41:30|12642.12|12642.12|12642.12|12642.12|12642.12|12642.12|12642.12|12642.12|0
1641465700000|2022-01-06 10:41:40|12642.04|12642.04|12641.96|12641.96|12642.04|12642.04|12641.96|12641.96|0
1641465710000|2022-01-06 10:41:50|12641.88|12641.88|12641.88|12641.88|12641.88|12641.88|12641.88|12641.88|0
1641465720000|2022-01-06 10:42:00|12641.66|12641.66|12641.03|12641.03|12641.66|12641.66|12641.03|12641.03|0
1641465730000|2022-01-06 10:42:10|12640.41|12640.41|12639.95|12639.95|12640.41|12640.41|12639.95|12639.95|0
1641465750000|2022-01-06 10:42:30|12639.65|12639.65|12639.65|12639.65|12639.65|12639.65|12639.65|12639.65|0
1641465760000|2022-01-06 10:42:40|12639.19|12639.19|12640.63|12640.63|12640.63|12640.63|12639.13|12639.13|0
1641465770000|2022-01-06 10:42:50|12640.71|12640.71|12643.59|12643.59|12643.59|12643.59|12640.54|12640.54|0
1641465780000|2022-01-06 10:43:00|12643.68|12643.68|12643.68|12643.68|12643.68|12643.68|12643.68|12643.68|0
1641465800000|2022-01-06 10:43:20|12643.82|12643.82|12643.82|12643.82|12643.82|12643.82|12643.82|12643.82|0
1641465810000|2022-01-06 10:43:30|12643.9|12643.9|12643.9|12643.9|12643.9|12643.9|12643.9|12643.9|0
1641465820000|2022-01-06 10:43:40|12643.11|12643.11|12643.11|12643.11|12643.11|12643.11|12643.11|12643.11|0
1641465830000|2022-01-06 10:43:50|12642.78|12642.78|12642.78|12642.78|12642.78|12642.78|12642.78|12642.78|0
1641465840000|2022-01-06 10:44:00|12642.64|12642.64|12642.4|12642.4|12642.64|12642.64|12642.4|12642.4|0
1641465850000|2022-01-06 10:44:10|12642.83|12642.83|12643.26|12643.26|12643.26|12643.26|12642.83|12642.83|0
1641465860000|2022-01-06 10:44:20|12643.35|12643.35|12643.35|12643.35|12643.35|12643.35|12643.35|12643.35|0
1641465870000|2022-01-06 10:44:30|12643.43|12643.43|12643.35|12643.35|12643.43|12643.43|12643.35|12643.35|0
1641465880000|2022-01-06 10:44:40|12642.46|12642.46|12641.77|12641.77|12642.63|12642.63|12641.77|12641.77|0
1641465900000|2022-01-06 10:45:00|12641.95|12641.95|12641.95|12641.95|12641.95|12641.95|12641.95|12641.95|0
1641465930000|2022-01-06 10:45:30|12642.06|12642.06|12641.91|12641.91|12642.06|12642.06|12641.91|12641.91|0
1641465970000|2022-01-06 10:46:10|12641.54|12641.54|12641.18|12641.18|12641.54|12641.54|12641.18|12641.18|0
1641465980000|2022-01-06 10:46:20|12641.1|12641.1|12641.1|12641.1|12641.1|12641.1|12641.1|12641.1|0
1641465990000|2022-01-06 10:46:30|12641.24|12641.24|12641.1|12641.1|12641.51|12641.51|12641.1|12641.1|0
1641466000000|2022-01-06 10:46:40|12641.25|12641.25|12641.25|12641.25|12641.25|12641.25|12641.25|12641.25|0
1641466020000|2022-01-06 10:47:00|12641.41|12641.41|12641.41|12641.41|12641.41|12641.41|12641.41|12641.41|0
1641466030000|2022-01-06 10:47:10|12641.31|12641.31|12642.6|12642.6|12642.6|12642.6|12641.31|12641.31|0
1641466040000|2022-01-06 10:47:20|12642.84|12642.84|12642.22|12642.22|12642.84|12642.84|12642.22|12642.22|0
1641466050000|2022-01-06 10:47:30|12641.42|12641.42|12641.32|12641.32|12641.42|12641.42|12641.32|12641.32|0
1641466070000|2022-01-06 10:47:50|12641.56|12641.56|12641.97|12641.97|12641.97|12641.97|12641.56|12641.56|0
1641466080000|2022-01-06 10:48:00|12642.13|12642.13|12642.09|12642.09|12642.57|12642.57|12642.09|12642.09|0
1641466100000|2022-01-06 10:48:20|12641.21|12641.21|12641.37|12641.37|12641.37|12641.37|12641.21|12641.21|0
1641466110000|2022-01-06 10:48:30|12641.13|12641.13|12641.13|12641.13|12641.13|12641.13|12641.13|12641.13|0
1641466120000|2022-01-06 10:48:40|12640.84|12640.84|12641.47|12641.47|12641.47|12641.47|12640.84|12640.84|0
1641466130000|2022-01-06 10:48:50|12641.78|12641.78|12641.28|12641.28|12641.78|12641.78|12641.28|12641.28|0
1641466140000|2022-01-06 10:49:00|12640.49|12640.49|12640.76|12640.76|12640.76|12640.76|12640.49|12640.49|0
1641466150000|2022-01-06 10:49:10|12640.85|12640.85|12640.85|12640.85|12640.85|12640.85|12640.85|12640.85|0
1641466170000|2022-01-06 10:49:30|12641.16|12641.16|12641.47|12641.47|12641.47|12641.47|12641.16|12641.16|0
1641466180000|2022-01-06 10:49:40|12640.92|12640.92|12641.1|12641.1|12641.1|12641.1|12640.92|12640.92|0
1641466210000|2022-01-06 10:50:10|12640.22|12640.22|12640.22|12640.22|12640.22|12640.22|12640.22|12640.22|0
1641466230000|2022-01-06 10:50:30|12640.41|12640.41|12642.19|12642.19|12642.19|12642.19|12640.41|12640.41|0
1641466240000|2022-01-06 10:50:40|12642.62|12642.62|12642.3|12642.3|12642.62|12642.62|12642.3|12642.3|0
1641466250000|2022-01-06 10:50:50|12642.51|12642.51|12642.68|12642.68|12642.82|12642.82|12642.51|12642.51|0
1641466260000|2022-01-06 10:51:00|12642.95|12642.95|12643.19|12643.19|12643.19|12643.19|12642.95|12642.95|0
1641466280000|2022-01-06 10:51:20|12642.92|12642.92|12642.92|12642.92|12642.92|12642.92|12642.92|12642.92|0
1641466290000|2022-01-06 10:51:30|12643.16|12643.16|12643.16|12643.16|12643.16|12643.16|12643.16|12643.16|0
1641466300000|2022-01-06 10:51:40|12643|12643|12643|12643|12643|12643|12643|12643|0
1641466310000|2022-01-06 10:51:50|12643.08|12643.08|12643.16|12643.16|12643.16|12643.16|12643.08|12643.08|0
1641466320000|2022-01-06 10:52:00|12643.6|12643.6|12643.6|12643.6|12643.6|12643.6|12643.6|12643.6|0
1641466330000|2022-01-06 10:52:10|12643.7|12643.7|12643.7|12643.7|12643.7|12643.7|12643.7|12643.7|0
1641466350000|2022-01-06 10:52:30|12643.78|12643.78|12643.78|12643.78|12643.78|12643.78|12643.78|12643.78|0
1641466370000|2022-01-06 10:52:50|12643.95|12643.95|12643.63|12643.63|12643.95|12643.95|12643.63|12643.63|0
1641466380000|2022-01-06 10:53:00|12643.17|12643.17|12643.17|12643.17|12643.17|12643.17|12642.38|12642.38|0
1641466390000|2022-01-06 10:53:10|12643.01|12643.01|12643.09|12643.09|12643.09|12643.09|12643.01|12643.01|0
1641466440000|2022-01-06 10:54:00|12642.66|12642.66|12642.39|12642.39|12642.66|12642.66|12642.23|12642.23|0
1641466450000|2022-01-06 10:54:10|12642.25|12642.25|12642.12|12642.12|12642.25|12642.25|12642.12|12642.12|0
1641466460000|2022-01-06 10:54:20|12642.2|12642.2|12642.2|12642.2|12642.2|12642.2|12642.2|12642.2|0
1641466480000|2022-01-06 10:54:40|12641.71|12641.71|12641.95|12641.95|12641.95|12641.95|12641.71|12641.71|0
1641466490000|2022-01-06 10:54:50|12642.04|12642.04|12640.55|12640.55|12642.04|12642.04|12640.55|12640.55|0
1641466500000|2022-01-06 10:55:00|12641.01|12641.01|12641.32|12641.32|12641.32|12641.32|12641.01|12641.01|0
1641466510000|2022-01-06 10:55:10|12641.95|12641.95|12641.71|12641.71|12641.95|12641.95|12641.71|12641.71|0
1641466520000|2022-01-06 10:55:20|12642.17|12642.17|12642.76|12642.76|12642.87|12642.87|12642.17|12642.17|0
1641466530000|2022-01-06 10:55:30|12642.95|12642.95|12642.34|12642.34|12642.95|12642.95|12642.34|12642.34|0
1641466540000|2022-01-06 10:55:40|12642.24|12642.24|12642.24|12642.24|12642.24|12642.24|12642.24|12642.24|0
1641466550000|2022-01-06 10:55:50|12642.52|12642.52|12643.32|12643.32|12643.32|12643.32|12642.52|12642.52|0
1641466560000|2022-01-06 10:56:00|12643.64|12643.64|12643.87|12643.87|12643.87|12643.87|12643.64|12643.64|0
1641466570000|2022-01-06 10:56:10|12643.96|12643.96|12643.79|12643.79|12643.96|12643.96|12643.79|12643.79|0
1641466580000|2022-01-06 10:56:20|12643.39|12643.39|12643.17|12643.17|12643.82|12643.82|12643.17|12643.17|0
1641466590000|2022-01-06 10:56:30|12643.89|12643.89|12643.89|12643.89|12643.89|12643.89|12643.89|12643.89|0
1641466600000|2022-01-06 10:56:40|12643.78|12643.78|12644.1|12644.1|12644.1|12644.1|12643.78|12643.78|0
1641466620000|2022-01-06 10:57:00|12643.31|12643.31|12643.03|12643.03|12643.31|12643.31|12643.03|12643.03|0
1641466630000|2022-01-06 10:57:10|12643.19|12643.19|12643.19|12643.19|12643.19|12643.19|12643.19|12643.19|0
1641466640000|2022-01-06 10:57:20|12642.96|12642.96|12642.26|12642.26|12642.96|12642.96|12642.26|12642.26|0
1641466650000|2022-01-06 10:57:30|12642.35|12642.35|12641.88|12641.88|12642.35|12642.35|12641.7|12641.7|0
1641466660000|2022-01-06 10:57:40|12642.1|12642.1|12641.6|12641.6|12642.33|12642.33|12641.6|12641.6|0
1641466670000|2022-01-06 10:57:50|12640.28|12640.28|12639.84|12639.84|12640.28|12640.28|12639.84|12639.84|0
1641466680000|2022-01-06 10:58:00|12639.53|12639.53|12639.57|12639.57|12639.57|12639.57|12639.08|12639.08|0
1641466690000|2022-01-06 10:58:10|12639.4|12639.4|12639.77|12639.77|12639.77|12639.77|12639.4|12639.4|0
1641466700000|2022-01-06 10:58:20|12640.1|12640.1|12640.1|12640.1|12640.1|12640.1|12640.1|12640.1|0
1641466720000|2022-01-06 10:58:40|12639.85|12639.85|12639.85|12639.85|12639.85|12639.85|12639.85|12639.85|0
1641466740000|2022-01-06 10:59:00|12639.57|12639.57|12640.29|12640.29|12640.29|12640.29|12639.57|12639.57|0
1641466750000|2022-01-06 10:59:10|12639.84|12639.84|12639.84|12639.84|12639.84|12639.84|12639.84|12639.84|0
1641466780000|2022-01-06 10:59:40|12640|12640|12639.57|12639.57|12640|12640|12639.57|12639.57|0
1641466790000|2022-01-06 10:59:50|12640.89|12640.89|12640.56|12640.56|12640.89|12640.89|12640.56|12640.56|0
1641466800000|2022-01-06 11:00:00|12640.55|12640.55|12640.44|12640.44|12640.55|12640.55|12640.44|12640.44|0
1641466810000|2022-01-06 11:00:10|12640.26|12640.26|12640.26|12640.26|12640.26|12640.26|12640.26|12640.26|0
1641466830000|2022-01-06 11:00:30|12639.93|12639.93|12639.13|12639.13|12639.93|12639.93|12639.13|12639.13|0
1641466850000|2022-01-06 11:00:50|12638.89|12638.89|12638.89|12638.89|12638.89|12638.89|12638.89|12638.89|0
1641466870000|2022-01-06 11:01:10|12639.38|12639.38|12639.38|12639.38|12639.38|12639.38|12639.38|12639.38|0
1641466880000|2022-01-06 11:01:20|12638.82|12638.82|12638.82|12638.82|12638.82|12638.82|12638.82|12638.82|0
1641466890000|2022-01-06 11:01:30|12639.07|12639.07|12639.07|12639.07|12639.07|12639.07|12639.07|12639.07|0
1641466900000|2022-01-06 11:01:40|12638.84|12638.84|12639.27|12639.27|12639.27|12639.27|12638.84|12638.84|0
1641466910000|2022-01-06 11:01:50|12638.84|12638.84|12638.84|12638.84|12638.84|12638.84|12638.84|12638.84|0
1641466920000|2022-01-06 11:02:00|12637.96|12637.96|12637.96|12637.96|12637.96|12637.96|12637.96|12637.96|0
1641466930000|2022-01-06 11:02:10|12638.04|12638.04|12638.04|12638.04|12638.04|12638.04|12638.04|12638.04|0
1641466960000|2022-01-06 11:02:40|12638.27|12638.27|12638.27|12638.27|12638.27|12638.27|12638.27|12638.27|0
1641466970000|2022-01-06 11:02:50|12638.43|12638.43|12638.43|12638.43|12638.43|12638.43|12638.43|12638.43|0
1641466980000|2022-01-06 11:03:00|12638.75|12638.75|12638.86|12638.86|12638.86|12638.86|12638.75|12638.75|0
1641466990000|2022-01-06 11:03:10|12639.02|12639.02|12639.02|12639.02|12639.02|12639.02|12639.02|12639.02|0
1641467000000|2022-01-06 11:03:20|12638.67|12638.67|12639.87|12639.87|12639.87|12639.87|12638.67|12638.67|0
1641467010000|2022-01-06 11:03:30|12640.03|12640.03|12639.24|12639.24|12640.03|12640.03|12639.24|12639.24|0
1641467020000|2022-01-06 11:03:40|12639.48|12639.48|12639.49|12639.49|12639.49|12639.49|12639.25|12639.25|0
1641467030000|2022-01-06 11:03:50|12639.72|12639.72|12639.8|12639.8|12639.8|12639.8|12639.72|12639.72|0
1641467050000|2022-01-06 11:04:10|12639.96|12639.96|12640.04|12640.04|12640.04|12640.04|12639.96|12639.96|0
1641467070000|2022-01-06 11:04:30|12640.97|12640.97|12640.97|12640.97|12640.97|12640.97|12640.97|12640.97|0
1641467080000|2022-01-06 11:04:40|12640.52|12640.52|12640.25|12640.25|12640.52|12640.52|12640.25|12640.25|0
1641467090000|2022-01-06 11:04:50|12640.41|12640.41|12639.93|12639.93|12640.41|12640.41|12639.93|12639.93|0
1641467100000|2022-01-06 11:05:00|12639.82|12639.82|12639.37|12639.37|12639.82|12639.82|12639.37|12639.37|0
1641467130000|2022-01-06 11:05:30|12638.48|12638.48|12638.81|12638.81|12638.81|12638.81|12638.48|12638.48|0
1641467140000|2022-01-06 11:05:40|12638.38|12638.38|12637.95|12637.95|12638.38|12638.38|12637.95|12637.95|0
1641467150000|2022-01-06 11:05:50|12637.32|12637.32|12637.32|12637.32|12637.32|12637.32|12637.32|12637.32|0
1641467160000|2022-01-06 11:06:00|12637.14|12637.14|12637.14|12637.14|12637.14|12637.14|12637.14|12637.14|0
1641467170000|2022-01-06 11:06:10|12636.82|12636.82|12636.46|12636.46|12636.82|12636.82|12636.46|12636.46|0
1641467190000|2022-01-06 11:06:30|12636.71|12636.71|12635.51|12635.51|12636.71|12636.71|12635.24|12635.24|0
1641467210000|2022-01-06 11:06:50|12635.96|12635.96|12635.74|12635.74|12635.96|12635.96|12635.74|12635.74|0
1641467230000|2022-01-06 11:07:10|12633.37|12633.37|12632.26|12632.26|12633.37|12633.37|12632.26|12632.26|0
1641467240000|2022-01-06 11:07:20|12631.94|12631.94|12631.51|12631.51|12631.94|12631.94|12631.51|12631.51|0
1641467250000|2022-01-06 11:07:30|12631.14|12631.14|12630.28|12630.28|12631.14|12631.14|12630.28|12630.28|0
1641467270000|2022-01-06 11:07:50|12630.71|12630.71|12630.07|12630.07|12631.01|12631.01|12630.07|12630.07|0
1641467290000|2022-01-06 11:08:10|12630.5|12630.5|12630.5|12630.5|12630.5|12630.5|12630.5|12630.5|0
1641467300000|2022-01-06 11:08:20|12630.82|12630.82|12630.82|12630.82|12630.82|12630.82|12630.82|12630.82|0
1641467320000|2022-01-06 11:08:40|12630.95|12630.95|12630.16|12630.16|12630.95|12630.95|12630.16|12630.16|0
1641467340000|2022-01-06 11:09:00|12630.62|12630.62|12629.71|12629.71|12630.62|12630.62|12629.71|12629.71|0
1641467350000|2022-01-06 11:09:10|12629.21|12629.21|12629.21|12629.21|12629.21|12629.21|12629.21|12629.21|0
1641467360000|2022-01-06 11:09:20|12628.98|12628.98|12628.8|12628.8|12628.98|12628.98|12628.8|12628.8|0
1641467370000|2022-01-06 11:09:30|12628.71|12628.71|12628.71|12628.71|12628.71|12628.71|12628.71|12628.71|0
1641467380000|2022-01-06 11:09:40|12628.4|12628.4|12629.73|12629.73|12629.73|12629.73|12628.4|12628.4|0
1641467390000|2022-01-06 11:09:50|12629.86|12629.86|12629|12629|12629.86|12629.86|12629|12629|0
1641467400000|2022-01-06 11:10:00|12628.56|12628.56|12628.56|12628.56|12628.56|12628.56|12628.15|12628.15|0
1641467410000|2022-01-06 11:10:10|12628.97|12628.97|12627.47|12627.47|12628.97|12628.97|12627.47|12627.47|0
1641467430000|2022-01-06 11:10:30|12627.96|12627.96|12627.89|12627.89|12628.03|12628.03|12627.49|12627.49|0
1641467440000|2022-01-06 11:10:40|12627.6|12627.6|12627.51|12627.51|12627.6|12627.6|12627.51|12627.51|0
1641467450000|2022-01-06 11:10:50|12627.81|12627.81|12627.71|12627.71|12627.91|12627.91|12627.43|12627.43|0
1641467460000|2022-01-06 11:11:00|12627.86|12627.86|12627.86|12627.86|12627.86|12627.86|12627.86|12627.86|0
1641467480000|2022-01-06 11:11:20|12627.67|12627.67|12627.02|12627.02|12627.67|12627.67|12626.94|12626.94|0
1641467490000|2022-01-06 11:11:30|12626.81|12626.81|12626.61|12626.61|12626.81|12626.81|12626.61|12626.61|0
1641467510000|2022-01-06 11:11:50|12626.51|12626.51|12626.33|12626.33|12626.61|12626.61|12626.33|12626.33|0
1641467550000|2022-01-06 11:12:30|12626.73|12626.73|12626.73|12626.73|12626.73|12626.73|12626.73|12626.73|0
1641467560000|2022-01-06 11:12:40|12625.94|12625.94|12625.94|12625.94|12625.94|12625.94|12625.46|12625.46|0
1641467580000|2022-01-06 11:13:00|12626.04|12626.04|12626.25|12626.25|12626.5|12626.5|12626.04|12626.04|0
1641467600000|2022-01-06 11:13:20|12626|12626|12625|12625|12626.5|12626.5|12625|12625|0
1641467610000|2022-01-06 11:13:30|12624.87|12624.87|12625.82|12625.82|12625.82|12625.82|12624.87|12624.87|0
1641467620000|2022-01-06 11:13:40|12626.11|12626.11|12626.45|12626.45|12626.54|12626.54|12626.11|12626.11|0
1641467630000|2022-01-06 11:13:50|12626.95|12626.95|12626.81|12626.81|12626.95|12626.95|12626.81|12626.81|0
1641467640000|2022-01-06 11:14:00|12627.07|12627.07|12626.58|12626.58|12627.07|12627.07|12626.58|12626.58|0
1641467650000|2022-01-06 11:14:10|12626.25|12626.25|12626.29|12626.29|12626.44|12626.44|12626.25|12626.25|0
1641467660000|2022-01-06 11:14:20|12626.53|12626.53|12626.53|12626.53|12626.53|12626.53|12626.53|12626.53|0
1641467670000|2022-01-06 11:14:30|12626.68|12626.68|12626.68|12626.68|12626.68|12626.68|12626.68|12626.68|0
1641467690000|2022-01-06 11:14:50|12626.25|12626.25|12625.82|12625.82|12626.25|12626.25|12625.82|12625.82|0
1641467700000|2022-01-06 11:15:00|12625.39|12625.39|12625.39|12625.39|12625.39|12625.39|12625.18|12625.18|0
1641467710000|2022-01-06 11:15:10|12626.25|12626.25|12626.51|12626.51|12626.51|12626.51|12625.97|12625.97|0
1641467720000|2022-01-06 11:15:20|12626.59|12626.59|12625.26|12625.26|12626.59|12626.59|12625.26|12625.26|0
1641467730000|2022-01-06 11:15:30|12624.82|12624.82|12624.28|12624.28|12624.82|12624.82|12624.28|12624.28|0
1641467740000|2022-01-06 11:15:40|12623.84|12623.84|12623.84|12623.84|12623.84|12623.84|12623.84|12623.84|0
1641467760000|2022-01-06 11:16:00|12623.64|12623.64|12623.99|12623.99|12623.99|12623.99|12623.64|12623.64|0
1641467770000|2022-01-06 11:16:10|12623.37|12623.37|12623.61|12623.61|12623.61|12623.61|12623.37|12623.37|0
1641467800000|2022-01-06 11:16:40|12623.69|12623.69|12623.69|12623.69|12623.69|12623.69|12623.69|12623.69|0
1641467820000|2022-01-06 11:17:00|12623.91|12623.91|12623.91|12623.91|12623.91|12623.91|12623.91|12623.91|0
1641467840000|2022-01-06 11:17:20|12623.59|12623.59|12624.46|12624.46|12624.46|12624.46|12623.59|12623.59|0
1641467850000|2022-01-06 11:17:30|12624.15|12624.15|12624.15|12624.15|12624.15|12624.15|12624.15|12624.15|0
1641467860000|2022-01-06 11:17:40|12623.72|12623.72|12621.75|12621.75|12623.72|12623.72|12621.75|12621.75|0
1641467870000|2022-01-06 11:17:50|12621.47|12621.47|12620.62|12620.62|12621.47|12621.47|12620.62|12620.62|0
1641467880000|2022-01-06 11:18:00|12620.3|12620.3|12616.4|12616.4|12620.3|12620.3|12616.4|12616.4|0
1641467890000|2022-01-06 11:18:10|12616.84|12616.84|12615.65|12615.65|12617.28|12617.28|12615.65|12615.65|0
1641467900000|2022-01-06 11:18:20|12616.52|12616.52|12615.89|12615.89|12616.52|12616.52|12615.89|12615.89|0
1641467940000|2022-01-06 11:19:00|12616.2|12616.2|12616.2|12616.2|12616.2|12616.2|12616.2|12616.2|0
1641467950000|2022-01-06 11:19:10|12615.87|12615.87|12615.87|12615.87|12615.87|12615.87|12615.87|12615.87|0
1641467960000|2022-01-06 11:19:20|12619.03|12619.03|12619.03|12619.03|12619.03|12619.03|12619.03|12619.03|0
1641467970000|2022-01-06 11:19:30|12618.47|12618.47|12618.47|12618.47|12618.47|12618.47|12618.47|12618.47|0
1641467980000|2022-01-06 11:19:40|12619.39|12619.39|12620.54|12620.54|12620.54|12620.54|12619.39|12619.39|0
1641467990000|2022-01-06 11:19:50|12620.69|12620.69|12620.69|12620.69|12620.69|12620.69|12620.69|12620.69|0
1641468000000|2022-01-06 11:20:00|12620.84|12620.84|12620.84|12620.84|12620.84|12620.84|12620.84|12620.84|0
1641468020000|2022-01-06 11:20:20|12621.25|12621.25|12621.14|12621.14|12621.25|12621.25|12620.46|12620.46|0
1641468040000|2022-01-06 11:20:40|12621|12621|12620.21|12620.21|12621|12621|12620.21|12620.21|0
1641468050000|2022-01-06 11:20:50|12619.86|12619.86|12618.78|12618.78|12619.86|12619.86|12618.78|12618.78|0
1641468060000|2022-01-06 11:21:00|12618.64|12618.64|12617.99|12617.99|12618.64|12618.64|12617.99|12617.99|0
1641468070000|2022-01-06 11:21:10|12617.76|12617.76|12616.49|12616.49|12617.76|12617.76|12616.49|12616.49|0
1641468080000|2022-01-06 11:21:20|12616.3|12616.3|12614.87|12614.87|12616.3|12616.3|12614.87|12614.87|0
1641468090000|2022-01-06 11:21:30|12615.3|12615.3|12615.05|12615.05|12615.3|12615.3|12615.05|12615.05|0
1641468100000|2022-01-06 11:21:40|12614.58|12614.58|12614.97|12614.97|12614.97|12614.97|12614.58|12614.58|0
1641468110000|2022-01-06 11:21:50|12614.86|12614.86|12614.86|12614.86|12614.86|12614.86|12614.86|12614.86|0
1641468120000|2022-01-06 11:22:00|12614.64|12614.64|12613.75|12613.75|12614.64|12614.64|12613.75|12613.75|0
1641468130000|2022-01-06 11:22:10|12611.38|12611.38|12610.92|12610.92|12611.38|12611.38|12610.92|12610.92|0
1641468140000|2022-01-06 11:22:20|12611.38|12611.38|12611.15|12611.15|12611.38|12611.38|12611.15|12611.15|0
1641468160000|2022-01-06 11:22:40|12610.75|12610.75|12610.37|12610.37|12610.75|12610.75|12610.14|12610.14|0
1641468170000|2022-01-06 11:22:50|12610.16|12610.16|12610.16|12610.16|12610.16|12610.16|12610.16|12610.16|0
1641468180000|2022-01-06 11:23:00|12610.37|12610.37|12610.21|12610.21|12610.37|12610.37|12610.21|12610.21|0
1641468220000|2022-01-06 11:23:40|12609.89|12609.89|12609.89|12609.89|12609.89|12609.89|12609.89|12609.89|0
1641468240000|2022-01-06 11:24:00|12608.29|12608.29|12607.09|12607.09|12608.29|12608.29|12607.09|12607.09|0
1641468250000|2022-01-06 11:24:10|12606.79|12606.79|12606.79|12606.79|12606.79|12606.79|12606.79|12606.79|0
1641468260000|2022-01-06 11:24:20|12606.71|12606.71|12606|12606|12606.71|12606.71|12606|12606|0
1641468270000|2022-01-06 11:24:30|12605.21|12605.21|12604.56|12604.56|12605.21|12605.21|12604.56|12604.56|0
1641468280000|2022-01-06 11:24:40|12604.13|12604.13|12604.13|12604.13|12604.13|12604.13|12604.13|12604.13|0
1641468300000|2022-01-06 11:25:00|12604.04|12604.04|12602.96|12602.96|12604.04|12604.04|12602.96|12602.96|0
1641468320000|2022-01-06 11:25:20|12603.25|12603.25|12603.37|12603.37|12603.37|12603.37|12603.14|12603.14|0
1641468330000|2022-01-06 11:25:30|12602.91|12602.91|12601.99|12601.99|12602.91|12602.91|12601.99|12601.99|0
1641468350000|2022-01-06 11:25:50|12600.61|12600.61|12600.61|12600.61|12600.61|12600.61|12600.61|12600.61|0
1641468360000|2022-01-06 11:26:00|12601.07|12601.07|12600.82|12600.82|12601.25|12601.25|12600.82|12600.82|0
1641468370000|2022-01-06 11:26:10|12601.69|12601.69|12603.24|12603.24|12603.24|12603.24|12601.69|12601.69|0
1641468380000|2022-01-06 11:26:20|12603.72|12603.72|12603.72|12603.72|12603.72|12603.72|12603.72|12603.72|0
1641468390000|2022-01-06 11:26:30|12604.6|12604.6|12604.71|12604.71|12604.71|12604.71|12604.6|12604.6|0
1641468420000|2022-01-06 11:27:00|12605.1|12605.1|12605.41|12605.41|12605.41|12605.41|12605.1|12605.1|0
1641468440000|2022-01-06 11:27:20|12605.09|12605.09|12604.92|12604.92|12605.09|12605.09|12604.92|12604.92|0
1641468450000|2022-01-06 11:27:30|12604.25|12604.25|12604.25|12604.25|12604.25|12604.25|12604.25|12604.25|0
1641468460000|2022-01-06 11:27:40|12604.16|12604.16|12604.16|12604.16|12604.16|12604.16|12604.16|12604.16|0
1641468470000|2022-01-06 11:27:50|12604.03|12604.03|12604.03|12604.03|12604.03|12604.03|12604.03|12604.03|0
1641468490000|2022-01-06 11:28:10|12603.45|12603.45|12603.45|12603.45|12603.45|12603.45|12603.45|12603.45|0
1641468510000|2022-01-06 11:28:30|12602.99|12602.99|12602.53|12602.53|12602.99|12602.99|12602.53|12602.53|0
1641468520000|2022-01-06 11:28:40|12602.68|12602.68|12602.78|12602.78|12602.78|12602.78|12602.57|12602.57|0
1641468530000|2022-01-06 11:28:50|12602.87|12602.87|12602.87|12602.87|12602.87|12602.87|12602.87|12602.87|0
1641468540000|2022-01-06 11:29:00|12602.98|12602.98|12602.9|12602.9|12603.09|12603.09|12602.9|12602.9|0
1641468550000|2022-01-06 11:29:10|12603.09|12603.09|12603.09|12603.09|12603.09|12603.09|12603.09|12603.09|0
1641468600000|2022-01-06 11:30:00|12603.24|12603.24|12603.09|12603.09|12603.39|12603.39|12603.09|12603.09|0
1641468610000|2022-01-06 11:30:10|12602.46|12602.46|12602.46|12602.46|12602.46|12602.46|12602.46|12602.46|0
1641468620000|2022-01-06 11:30:20|12603.09|12603.09|12603.09|12603.09|12603.09|12603.09|12603.09|12603.09|0
1641468630000|2022-01-06 11:30:30|12603.45|12603.45|12603.26|12603.26|12603.45|12603.45|12603.26|12603.26|0
1641468640000|2022-01-06 11:30:40|12602.79|12602.79|12602.78|12602.78|12603.23|12603.23|12602.78|12602.78|0
1641468670000|2022-01-06 11:31:10|12602.88|12602.88|12601.81|12601.81|12602.88|12602.88|12601.81|12601.81|0
1641468680000|2022-01-06 11:31:20|12602.1|12602.1|12601.78|12601.78|12602.1|12602.1|12601.78|12601.78|0
1641468690000|2022-01-06 11:31:30|12602.07|12602.07|12602.07|12602.07|12602.07|12602.07|12602.07|12602.07|0
1641468720000|2022-01-06 11:32:00|12602.86|12602.86|12602.2|12602.2|12603.34|12603.34|12602.2|12602.2|0
1641468730000|2022-01-06 11:32:10|12601.77|12601.77|12601.44|12601.44|12601.77|12601.77|12601.44|12601.44|0
1641468750000|2022-01-06 11:32:30|12600.65|12600.65|12599.88|12599.88|12600.65|12600.65|12599.88|12599.88|0
1641468760000|2022-01-06 11:32:40|12599.79|12599.79|12599.79|12599.79|12599.79|12599.79|12599.79|12599.79|0
1641468840000|2022-01-06 11:34:00|12599.66|12599.66|12599.66|12599.66|12599.66|12599.66|12599.66|12599.66|0
1641468870000|2022-01-06 11:34:30|12599.27|12599.27|12599.19|12599.19|12599.27|12599.27|12599.19|12599.19|0
1641468880000|2022-01-06 11:34:40|12599.63|12599.63|12599.63|12599.63|12599.77|12599.77|12599.63|12599.63|0
1641468890000|2022-01-06 11:34:50|12600.06|12600.06|12600.06|12600.06|12600.06|12600.06|12600.06|12600.06|0
1641468900000|2022-01-06 11:35:00|12600.4|12600.4|12600.4|12600.4|12600.4|12600.4|12600.4|12600.4|0
1641468910000|2022-01-06 11:35:10|12600.6|12600.6|12599.86|12599.86|12600.6|12600.6|12599.86|12599.86|0
1641468920000|2022-01-06 11:35:20|12599.96|12599.96|12599.88|12599.88|12599.96|12599.96|12599.88|12599.88|0
1641468940000|2022-01-06 11:35:40|12599.43|12599.43|12599.91|12599.91|12599.91|12599.91|12599.43|12599.43|0
1641468950000|2022-01-06 11:35:50|12599.56|12599.56|12599.42|12599.42|12599.56|12599.56|12599.42|12599.42|0
1641468960000|2022-01-06 11:36:00|12599.72|12599.72|12600.02|12600.02|12600.02|12600.02|12599.72|12599.72|0
1641468970000|2022-01-06 11:36:10|12600.33|12600.33|12600.33|12600.33|12600.33|12600.33|12600.33|12600.33|0
1641468990000|2022-01-06 11:36:30|12601.21|12601.21|12600.77|12600.77|12601.21|12601.21|12600.77|12600.77|0
1641469020000|2022-01-06 11:37:00|12600.9|12600.9|12600.9|12600.9|12600.9|12600.9|12600.9|12600.9|0
1641469030000|2022-01-06 11:37:10|12600.59|12600.59|12600.59|12600.59|12600.59|12600.59|12600.59|12600.59|0
1641469040000|2022-01-06 11:37:20|12601.02|12601.02|12600.59|12600.59|12601.02|12601.02|12600.59|12600.59|0
1641469050000|2022-01-06 11:37:30|12601.02|12601.02|12600.09|12600.09|12601.02|12601.02|12600.09|12600.09|0
1641469060000|2022-01-06 11:37:40|12599.65|12599.65|12599.56|12599.56|12600.09|12600.09|12599.56|12599.56|0
1641469070000|2022-01-06 11:37:50|12599.42|12599.42|12599.42|12599.42|12599.42|12599.42|12599.42|12599.42|0
1641469080000|2022-01-06 11:38:00|12599.28|12599.28|12597.21|12597.21|12599.28|12599.28|12597.21|12597.21|0
1641469090000|2022-01-06 11:38:10|12597.29|12597.29|12596.86|12596.86|12597.29|12597.29|12596.86|12596.86|0
1641469100000|2022-01-06 11:38:20|12596.97|12596.97|12596.97|12596.97|12596.97|12596.97|12596.97|12596.97|0
1641469110000|2022-01-06 11:38:30|12596.6|12596.6|12596.11|12596.11|12596.6|12596.6|12596.11|12596.11|0
1641469120000|2022-01-06 11:38:40|12595.88|12595.88|12595.78|12595.78|12595.88|12595.88|12595.78|12595.78|0
1641469130000|2022-01-06 11:38:50|12595.64|12595.64|12595.5|12595.5|12595.64|12595.64|12595.5|12595.5|0
1641469150000|2022-01-06 11:39:10|12595.8|12595.8|12595.66|12595.66|12595.8|12595.8|12595.66|12595.66|0
1641469200000|2022-01-06 11:40:00|12595.45|12595.45|12596.09|12596.09|12596.31|12596.31|12595.45|12595.45|0
1641469230000|2022-01-06 11:40:30|12596.48|12596.48|12596.48|12596.48|12596.48|12596.48|12596.48|12596.48|0
1641469240000|2022-01-06 11:40:40|12595.61|12595.61|12595.26|12595.26|12595.61|12595.61|12595.26|12595.26|0
1641469250000|2022-01-06 11:40:50|12595.15|12595.15|12595.15|12595.15|12595.15|12595.15|12595.15|12595.15|0
1641469260000|2022-01-06 11:41:00|12594.71|12594.71|12594.71|12594.71|12594.71|12594.71|12594.71|12594.71|0
1641469270000|2022-01-06 11:41:10|12595.15|12595.15|12593.69|12593.69|12595.15|12595.15|12593.69|12593.69|0
1641469290000|2022-01-06 11:41:30|12593.44|12593.44|12593.81|12593.81|12593.81|12593.81|12593.44|12593.44|0
1641469320000|2022-01-06 11:42:00|12594.02|12594.02|12593.81|12593.81|12594.02|12594.02|12593.81|12593.81|0
1641469350000|2022-01-06 11:42:30|12593.48|12593.48|12593.48|12593.48|12593.48|12593.48|12593.48|12593.48|0
1641469380000|2022-01-06 11:43:00|12593.77|12593.77|12593.75|12593.75|12593.77|12593.77|12593.61|12593.61|0
1641469410000|2022-01-06 11:43:30|12593.93|12593.93|12593.93|12593.93|12593.93|12593.93|12593.93|12593.93|0
1641469420000|2022-01-06 11:43:40|12593.58|12593.58|12591.97|12591.97|12593.58|12593.58|12591.97|12591.97|0
1641469430000|2022-01-06 11:43:50|12591.84|12591.84|12592.27|12592.27|12592.27|12592.27|12591.84|12591.84|0
1641469460000|2022-01-06 11:44:20|12591.91|12591.91|12591.54|12591.54|12591.91|12591.91|12591.54|12591.54|0
1641469470000|2022-01-06 11:44:30|12590.44|12590.44|12590.44|12590.44|12590.88|12590.88|12590.44|12590.44|0
1641469480000|2022-01-06 11:44:40|12590.55|12590.55|12589.85|12589.85|12590.55|12590.55|12589.58|12589.58|0
1641469490000|2022-01-06 11:44:50|12589.98|12589.98|12589.98|12589.98|12589.98|12589.98|12589.98|12589.98|0
1641469500000|2022-01-06 11:45:00|12589.19|12589.19|12588.53|12588.53|12589.19|12589.19|12588.53|12588.53|0
1641469510000|2022-01-06 11:45:10|12588.38|12588.38|12587|12587|12588.38|12588.38|12587|12587|0
1641469520000|2022-01-06 11:45:20|12586.59|12586.59|12586.59|12586.59|12586.59|12586.59|12586.59|12586.59|0
1641469560000|2022-01-06 11:46:00|12586.79|12586.79|12586.79|12586.79|12586.79|12586.79|12586.79|12586.79|0
1641469570000|2022-01-06 11:46:10|12586.59|12586.59|12586.35|12586.35|12586.59|12586.59|12586.35|12586.35|0
1641469620000|2022-01-06 11:47:00|12586.1|12586.1|12586.3|12586.3|12586.3|12586.3|12586.1|12586.1|0
1641469630000|2022-01-06 11:47:10|12585.86|12585.86|12585.29|12585.29|12585.86|12585.86|12585.29|12585.29|0
1641469640000|2022-01-06 11:47:20|12585.06|12585.06|12585.06|12585.06|12585.06|12585.06|12585.06|12585.06|0
1641469650000|2022-01-06 11:47:30|12584.43|12584.43|12582.7|12582.7|12584.43|12584.43|12582.7|12582.7|0
1641469660000|2022-01-06 11:47:40|12582.24|12582.24|12581.88|12581.88|12582.24|12582.24|12581.88|12581.88|0
1641469670000|2022-01-06 11:47:50|12581.09|12581.09|12581.2|12581.2|12581.2|12581.2|12580.98|12580.98|0
1641469680000|2022-01-06 11:48:00|12580.98|12580.98|12579.23|12579.23|12580.98|12580.98|12579.23|12579.23|0
1641469690000|2022-01-06 11:48:10|12578.79|12578.79|12578.79|12578.79|12578.79|12578.79|12578.79|12578.79|0
1641469700000|2022-01-06 11:48:20|12578.48|12578.48|12578.48|12578.48|12578.48|12578.48|12578.48|12578.48|0
1641469760000|2022-01-06 11:49:20|12577.62|12577.62|12577.91|12577.91|12577.91|12577.91|12577.62|12577.62|0
1641469770000|2022-01-06 11:49:30|12577.8|12577.8|12578.01|12578.01|12578.01|12578.01|12577.8|12577.8|0
1641469780000|2022-01-06 11:49:40|12577.79|12577.79|12577.79|12577.79|12577.79|12577.79|12577.79|12577.79|0
1641469790000|2022-01-06 11:49:50|12577.88|12577.88|12577.98|12577.98|12577.98|12577.98|12577.88|12577.88|0
1641469800000|2022-01-06 11:50:00|12577.49|12577.49|12577.38|12577.38|12577.49|12577.49|12577.28|12577.28|0
1641469810000|2022-01-06 11:50:10|12577.69|12577.69|12577.69|12577.69|12577.69|12577.69|12577.69|12577.69|0
1641469820000|2022-01-06 11:50:20|12577.43|12577.43|12577.18|12577.18|12577.43|12577.43|12577.18|12577.18|0
1641469840000|2022-01-06 11:50:40|12577.64|12577.64|12577.64|12577.64|12577.64|12577.64|12577.64|12577.64|0
1641469850000|2022-01-06 11:50:50|12577.8|12577.8|12577.8|12577.8|12577.8|12577.8|12577.8|12577.8|0
1641469860000|2022-01-06 11:51:00|12577.64|12577.64|12577.64|12577.64|12577.64|12577.64|12577.64|12577.64|0
1641469870000|2022-01-06 11:51:10|12578.08|12578.08|12577.64|12577.64|12578.08|12578.08|12577.64|12577.64|0
1641469900000|2022-01-06 11:51:40|12577.18|12577.18|12577.62|12577.62|12577.62|12577.62|12577.18|12577.18|0
1641469910000|2022-01-06 11:51:50|12577.51|12577.51|12577.51|12577.51|12577.51|12577.51|12577.51|12577.51|0
1641469920000|2022-01-06 11:52:00|12578.38|12578.38|12578.38|12578.38|12578.38|12578.38|12578.38|12578.38|0
1641469930000|2022-01-06 11:52:10|12580.59|12580.59|12580.59|12580.59|12580.59|12580.59|12580.59|12580.59|0
1641469940000|2022-01-06 11:52:20|12580.42|12580.42|12580.42|12580.42|12580.42|12580.42|12580.42|12580.42|0
1641469990000|2022-01-06 11:53:10|12579.8|12579.8|12579.8|12579.8|12579.8|12579.8|12579.8|12579.8|0
1641470000000|2022-01-06 11:53:20|12580.11|12580.11|12580.11|12580.11|12580.11|12580.11|12580.11|12580.11|0
1641470020000|2022-01-06 11:53:40|12579.67|12579.67|12579.44|12579.44|12579.67|12579.67|12579.44|12579.44|0
1641470070000|2022-01-06 11:54:30|12578.78|12578.78|12578.78|12578.78|12578.78|12578.78|12578.78|12578.78|0
1641470090000|2022-01-06 11:54:50|12579|12579|12579|12579|12579|12579|12579|12579|0
1641470100000|2022-01-06 11:55:00|12578.89|12578.89|12579.11|12579.11|12579.11|12579.11|12578.89|12578.89|0
1641470120000|2022-01-06 11:55:20|12578.88|12578.88|12578.14|12578.14|12578.88|12578.88|12578.14|12578.14|0
1641470140000|2022-01-06 11:55:40|12577.7|12577.7|12576.43|12576.43|12577.7|12577.7|12576.43|12576.43|0
1641470150000|2022-01-06 11:55:50|12576.11|12576.11|12575.93|12575.93|12576.11|12576.11|12575.93|12575.93|0
1641470170000|2022-01-06 11:56:10|12575.52|12575.52|12575.33|12575.33|12575.52|12575.52|12575.33|12575.33|0
1641470180000|2022-01-06 11:56:20|12574.92|12574.92|12574.94|12574.94|12574.94|12574.94|12574.73|12574.73|0
1641470190000|2022-01-06 11:56:30|12574.85|12574.85|12574.71|12574.71|12574.85|12574.85|12574.71|12574.71|0
1641470200000|2022-01-06 11:56:40|12573.48|12573.48|12572.8|12572.8|12573.48|12573.48|12572.8|12572.8|0
1641470210000|2022-01-06 11:56:50|12573.24|12573.24|12573.24|12573.24|12573.24|12573.24|12573.24|12573.24|0
1641470230000|2022-01-06 11:57:10|12573.6|12573.6|12573.6|12573.6|12573.6|12573.6|12573.6|12573.6|0
1641470240000|2022-01-06 11:57:20|12573.73|12573.73|12573.38|12573.38|12573.87|12573.87|12573.38|12573.38|0
1641470250000|2022-01-06 11:57:30|12573.28|12573.28|12573.38|12573.38|12573.38|12573.38|12573.28|12573.28|0
1641470290000|2022-01-06 11:58:10|12573.25|12573.25|12573.75|12573.75|12573.75|12573.75|12573.25|12573.25|0
1641470300000|2022-01-06 11:58:20|12573.31|12573.31|12573.31|12573.31|12573.31|12573.31|12573.31|12573.31|0
1641470340000|2022-01-06 11:59:00|12573.75|12573.75|12573.65|12573.65|12573.75|12573.75|12573.32|12573.32|0
1641470370000|2022-01-06 11:59:30|12573.27|12573.27|12573.27|12573.27|12573.27|12573.27|12573.27|12573.27|0
1641470380000|2022-01-06 11:59:40|12573.5|12573.5|12573.96|12573.96|12573.96|12573.96|12573.5|12573.5|0
1641470400000|2022-01-06 12:00:00|12573.35|12573.35|12573.7|12573.7|12573.7|12573.7|12573.35|12573.35|0
1641470420000|2022-01-06 12:00:20|12574.49|12574.49|12575.99|12575.99|12575.99|12575.99|12574.49|12574.49|0
1641470430000|2022-01-06 12:00:30|12576.43|12576.43|12577.4|12577.4|12577.4|12577.4|12576.43|12576.43|0
1641470440000|2022-01-06 12:00:40|12577.86|12577.86|12577.86|12577.86|12577.86|12577.86|12577.86|12577.86|0
1641470450000|2022-01-06 12:00:50|12578.29|12578.29|12578.61|12578.61|12578.61|12578.61|12578.29|12578.29|0
1641470460000|2022-01-06 12:01:00|12578.82|12578.82|12578.82|12578.82|12578.82|12578.82|12578.82|12578.82|0
1641470470000|2022-01-06 12:01:10|12578.97|12578.97|12578.97|12578.97|12578.97|12578.97|12578.97|12578.97|0
1641470510000|2022-01-06 12:01:50|12578.76|12578.76|12578.76|12578.76|12578.76|12578.76|12578.76|12578.76|0
1641470520000|2022-01-06 12:02:00|12579.06|12579.06|12580.74|12580.74|12580.74|12580.74|12579.06|12579.06|0
1641470530000|2022-01-06 12:02:10|12580.64|12580.64|12580.64|12580.64|12580.64|12580.64|12580.64|12580.64|0
1641470540000|2022-01-06 12:02:20|12580.74|12580.74|12580.64|12580.64|12580.74|12580.74|12580.64|12580.64|0
1641470580000|2022-01-06 12:03:00|12580.4|12580.4|12579.95|12579.95|12580.4|12580.4|12579.95|12579.95|0
1641470620000|2022-01-06 12:03:40|12579.52|12579.52|12579.52|12579.52|12579.52|12579.52|12579.52|12579.52|0
1641470630000|2022-01-06 12:03:50|12578.73|12578.73|12578.73|12578.73|12578.73|12578.73|12578.73|12578.73|0
1641470650000|2022-01-06 12:04:10|12579.05|12579.05|12578.76|12578.76|12579.05|12579.05|12578.76|12578.76|0
1641470660000|2022-01-06 12:04:20|12578.39|12578.39|12577.95|12577.95|12578.39|12578.39|12577.95|12577.95|0
1641470670000|2022-01-06 12:04:30|12577.63|12577.63|12577.63|12577.63|12577.63|12577.63|12577.63|12577.63|0
1641470690000|2022-01-06 12:04:50|12577.74|12577.74|12577.63|12577.63|12577.74|12577.74|12577.63|12577.63|0
1641470700000|2022-01-06 12:05:00|12578|12578|12577.92|12577.92|12578|12578|12577.65|12577.65|0
1641470710000|2022-01-06 12:05:10|12578.06|12578.06|12579.01|12579.01|12579.1|12579.1|12578.06|12578.06|0
1641470740000|2022-01-06 12:05:40|12578.66|12578.66|12577.86|12577.86|12578.66|12578.66|12577.86|12577.86|0
1641470760000|2022-01-06 12:06:00|12577.21|12577.21|12576|12576|12577.21|12577.21|12576|12576|0
1641470780000|2022-01-06 12:06:20|12575.35|12575.35|12575.35|12575.35|12575.35|12575.35|12575.35|12575.35|0
1641470790000|2022-01-06 12:06:30|12574.91|12574.91|12574.91|12574.91|12574.91|12574.91|12574.91|12574.91|0
1641470810000|2022-01-06 12:06:50|12574.47|12574.47|12574.47|12574.47|12574.47|12574.47|12574.47|12574.47|0
1641470820000|2022-01-06 12:07:00|12574.03|12574.03|12573.68|12573.68|12574.03|12574.03|12573.68|12573.68|0
1641470830000|2022-01-06 12:07:10|12573.79|12573.79|12573.79|12573.79|12573.79|12573.79|12573.79|12573.79|0
1641470840000|2022-01-06 12:07:20|12573.89|12573.89|12573.89|12573.89|12573.89|12573.89|12573.89|12573.89|0
1641470880000|2022-01-06 12:08:00|12573.48|12573.48|12573.48|12573.48|12573.48|12573.48|12573.48|12573.48|0
1641470920000|2022-01-06 12:08:40|12574.27|12574.27|12574.27|12574.27|12574.27|12574.27|12574.27|12574.27|0
1641470950000|2022-01-06 12:09:10|12574.99|12574.99|12575.43|12575.43|12575.43|12575.43|12574.99|12574.99|0
1641470960000|2022-01-06 12:09:20|12575.74|12575.74|12575.74|12575.74|12575.74|12575.74|12575.74|12575.74|0
1641470980000|2022-01-06 12:09:40|12575.63|12575.63|12575.74|12575.74|12575.74|12575.74|12575.63|12575.63|0
1641471000000|2022-01-06 12:10:00|12575.28|12575.28|12574.57|12574.57|12575.28|12575.28|12574.57|12574.57|0
1641471010000|2022-01-06 12:10:10|12574.24|12574.24|12573.77|12573.77|12574.24|12574.24|12573.77|12573.77|0
1641471030000|2022-01-06 12:10:30|12573.64|12573.64|12573.64|12573.64|12573.64|12573.64|12573.64|12573.64|0
1641471060000|2022-01-06 12:11:00|12573.49|12573.49|12573.49|12573.49|12573.49|12573.49|12573.49|12573.49|0
1641471090000|2022-01-06 12:11:30|12573.3|12573.3|12573.3|12573.3|12573.3|12573.3|12573.3|12573.3|0
1641471100000|2022-01-06 12:11:40|12571.98|12571.98|12571.98|12571.98|12571.98|12571.98|12571.98|12571.98|0
1641471110000|2022-01-06 12:11:50|12571.61|12571.61|12572.16|12572.16|12572.16|12572.16|12571.61|12571.61|0
1641471120000|2022-01-06 12:12:00|12571.72|12571.72|12570.23|12570.23|12571.96|12571.96|12569.44|12569.44|0
1641471130000|2022-01-06 12:12:10|12569.31|12569.31|12569.31|12569.31|12569.31|12569.31|12569.31|12569.31|0
1641471140000|2022-01-06 12:12:20|12569.46|12569.46|12569.46|12569.46|12569.46|12569.46|12569.46|12569.46|0
1641471170000|2022-01-06 12:12:50|12569.23|12569.23|12569.23|12569.23|12569.23|12569.23|12569.23|12569.23|0
1641471180000|2022-01-06 12:13:00|12570.15|12570.15|12570.51|12570.51|12570.51|12570.51|12570.15|12570.15|0
1641471200000|2022-01-06 12:13:20|12570.76|12570.76|12570.76|12570.76|12570.76|12570.76|12570.76|12570.76|0
1641471230000|2022-01-06 12:13:50|12570.63|12570.63|12570.63|12570.63|12570.63|12570.63|12570.63|12570.63|0
1641471240000|2022-01-06 12:14:00|12570.48|12570.48|12570.48|12570.48|12570.48|12570.48|12570.48|12570.48|0
1641471250000|2022-01-06 12:14:10|12570.64|12570.64|12570.72|12570.72|12570.72|12570.72|12570.64|12570.64|0
1641471260000|2022-01-06 12:14:20|12570.37|12570.37|12570.37|12570.37|12570.37|12570.37|12570.37|12570.37|0
1641471290000|2022-01-06 12:14:50|12570.61|12570.61|12570.61|12570.61|12570.61|12570.61|12570.61|12570.61|0
1641471300000|2022-01-06 12:15:00|12570.4|12570.4|12570.4|12570.4|12570.4|12570.4|12570.4|12570.4|0
1641471310000|2022-01-06 12:15:10|12570.86|12570.86|12571.01|12571.01|12571.33|12571.33|12570.86|12570.86|0
1641471320000|2022-01-06 12:15:20|12570.79|12570.79|12570.79|12570.79|12570.79|12570.79|12570.79|12570.79|0
1641471360000|2022-01-06 12:16:00|12570.61|12570.61|12570.61|12570.61|12570.61|12570.61|12570.61|12570.61|0
1641471390000|2022-01-06 12:16:30|12571.4|12571.4|12571.4|12571.4|12571.4|12571.4|12571.4|12571.4|0
1641471400000|2022-01-06 12:16:40|12571.18|12571.18|12571.02|12571.02|12571.18|12571.18|12570.65|12570.65|0
1641471410000|2022-01-06 12:16:50|12570.69|12570.69|12570.69|12570.69|12570.69|12570.69|12570.69|12570.69|0
1641471420000|2022-01-06 12:17:00|12569.9|12569.9|12568.25|12568.25|12569.9|12569.9|12568.25|12568.25|0
1641471460000|2022-01-06 12:17:40|12567.9|12567.9|12567.9|12567.9|12567.9|12567.9|12567.9|12567.9|0
1641471470000|2022-01-06 12:17:50|12567.03|12567.03|12567.03|12567.03|12567.03|12567.03|12567.03|12567.03|0
1641471480000|2022-01-06 12:18:00|12566.9|12566.9|12566.27|12566.27|12566.9|12566.9|12566.27|12566.27|0
1641471490000|2022-01-06 12:18:10|12566.03|12566.03|12565.72|12565.72|12566.03|12566.03|12565.72|12565.72|0
1641471510000|2022-01-06 12:18:30|12566.13|12566.13|12565.99|12565.99|12566.13|12566.13|12565.99|12565.99|0
1641471520000|2022-01-06 12:18:40|12566.1|12566.1|12566.1|12566.1|12566.1|12566.1|12566.1|12566.1|0
1641471530000|2022-01-06 12:18:50|12565.79|12565.79|12564.34|12564.34|12565.79|12565.79|12564.34|12564.34|0
1641471540000|2022-01-06 12:19:00|12562.76|12562.76|12562.12|12562.12|12562.76|12562.76|12562.12|12562.12|0
1641471550000|2022-01-06 12:19:10|12561.8|12561.8|12561.8|12561.8|12561.8|12561.8|12561.8|12561.8|0
1641471560000|2022-01-06 12:19:20|12562.12|12562.12|12562.37|12562.37|12562.91|12562.91|12562.12|12562.12|0
1641471570000|2022-01-06 12:19:30|12562.12|12562.12|12562.12|12562.12|12562.12|12562.12|12562.12|12562.12|0
1641471590000|2022-01-06 12:19:50|12561.8|12561.8|12561.8|12561.8|12561.8|12561.8|12561.8|12561.8|0
1641471600000|2022-01-06 12:20:00|12562.59|12562.59|12562.59|12562.59|12562.59|12562.59|12562.59|12562.59|0
1641471630000|2022-01-06 12:20:30|12562.43|12562.43|12561.3|12561.3|12562.43|12562.43|12561.3|12561.3|0
1641471640000|2022-01-06 12:20:40|12561.74|12561.74|12561.74|12561.74|12561.74|12561.74|12561.74|12561.74|0
1641471650000|2022-01-06 12:20:50|12561.97|12561.97|12561.73|12561.73|12561.97|12561.97|12561.73|12561.73|0
1641471660000|2022-01-06 12:21:00|12561.51|12561.51|12561.51|12561.51|12561.51|12561.51|12561.51|12561.51|0
1641471670000|2022-01-06 12:21:10|12561.62|12561.62|12561.62|12561.62|12561.62|12561.62|12561.62|12561.62|0
1641471690000|2022-01-06 12:21:30|12561.19|12561.19|12560.94|12560.94|12561.19|12561.19|12560.94|12560.94|0
1641471730000|2022-01-06 12:22:10|12561.15|12561.15|12561.15|12561.15|12561.15|12561.15|12561.15|12561.15|0
1641471750000|2022-01-06 12:22:30|12560.99|12560.99|12560.26|12560.26|12560.99|12560.99|12560.26|12560.26|0
1641471760000|2022-01-06 12:22:40|12560.18|12560.18|12560.83|12560.83|12560.83|12560.83|12560.18|12560.18|0
1641471770000|2022-01-06 12:22:50|12561.15|12561.15|12561.15|12561.15|12561.15|12561.15|12561.15|12561.15|0
1641471780000|2022-01-06 12:23:00|12561.07|12561.07|12561.39|12561.39|12561.39|12561.39|12560.96|12560.96|0
1641471790000|2022-01-06 12:23:10|12561.29|12561.29|12561.14|12561.14|12561.29|12561.29|12561.14|12561.14|0
1641471810000|2022-01-06 12:23:30|12560.35|12560.35|12559.38|12559.38|12560.35|12560.35|12559.38|12559.38|0
1641471820000|2022-01-06 12:23:40|12559.23|12559.23|12559.38|12559.38|12559.38|12559.38|12559.23|12559.23|0
1641471830000|2022-01-06 12:23:50|12558.95|12558.95|12558.01|12558.01|12558.95|12558.95|12558.01|12558.01|0
1641471840000|2022-01-06 12:24:00|12558.22|12558.22|12558.22|12558.22|12558.22|12558.22|12558.22|12558.22|0
1641471850000|2022-01-06 12:24:10|12557.9|12557.9|12557.9|12557.9|12557.9|12557.9|12557.9|12557.9|0
1641471880000|2022-01-06 12:24:40|12558.15|12558.15|12558.15|12558.15|12558.15|12558.15|12558.15|12558.15|0
1641471900000|2022-01-06 12:25:00|12557.84|12557.84|12557.64|12557.64|12557.84|12557.84|12557.64|12557.64|0
1641471910000|2022-01-06 12:25:10|12558|12558|12556.97|12556.97|12558|12558|12556.97|12556.97|0
1641471920000|2022-01-06 12:25:20|12556.68|12556.68|12556.68|12556.68|12556.68|12556.68|12556.68|12556.68|0
1641471930000|2022-01-06 12:25:30|12556.32|12556.32|12555.89|12555.89|12556.32|12556.32|12555.89|12555.89|0
1641471950000|2022-01-06 12:25:50|12555.62|12555.62|12555.62|12555.62|12555.62|12555.62|12555.62|12555.62|0
1641471960000|2022-01-06 12:26:00|12555.51|12555.51|12555.24|12555.24|12555.51|12555.51|12555.24|12555.24|0
1641471990000|2022-01-06 12:26:30|12555.35|12555.35|12555.46|12555.46|12555.46|12555.46|12555.35|12555.35|0
1641472000000|2022-01-06 12:26:40|12554.59|12554.59|12555.02|12555.02|12555.02|12555.02|12554.59|12554.59|0
1641472010000|2022-01-06 12:26:50|12554.27|12554.27|12553.95|12553.95|12554.27|12554.27|12553.95|12553.95|0
1641472020000|2022-01-06 12:27:00|12553.73|12553.73|12551.97|12551.97|12553.73|12553.73|12551.78|12551.78|0
1641472030000|2022-01-06 12:27:10|12551.71|12551.71|12552.43|12552.43|12552.43|12552.43|12551.71|12551.71|0
1641472040000|2022-01-06 12:27:20|12552.61|12552.61|12552.61|12552.61|12552.61|12552.61|12552.61|12552.61|0
1641472070000|2022-01-06 12:27:50|12552.26|12552.26|12552.26|12552.26|12552.26|12552.26|12552.26|12552.26|0
1641472080000|2022-01-06 12:28:00|12552.12|12552.12|12552.12|12552.12|12552.12|12552.12|12552.12|12552.12|0
1641472090000|2022-01-06 12:28:10|12551.79|12551.79|12551.79|12551.79|12551.79|12551.79|12551.79|12551.79|0
1641472100000|2022-01-06 12:28:20|12552.15|12552.15|12551.83|12551.83|12552.15|12552.15|12551.83|12551.83|0
1641472110000|2022-01-06 12:28:30|12551.58|12551.58|12551.11|12551.11|12551.58|12551.58|12551.11|12551.11|0
1641472130000|2022-01-06 12:28:50|12551.25|12551.25|12551.25|12551.25|12551.25|12551.25|12551.25|12551.25|0
1641472160000|2022-01-06 12:29:20|12550.76|12550.76|12550.98|12550.98|12550.98|12550.98|12550.76|12550.76|0
1641472170000|2022-01-06 12:29:30|12550.27|12550.27|12550.27|12550.27|12550.27|12550.27|12550.27|12550.27|0
1641472180000|2022-01-06 12:29:40|12550.7|12550.7|12550.55|12550.55|12550.7|12550.7|12550.55|12550.55|0
1641472210000|2022-01-06 12:30:10|12550.63|12550.63|12550.95|12550.95|12550.95|12550.95|12550.63|12550.63|0
1641472240000|2022-01-06 12:30:40|12550.6|12550.6|12550.6|12550.6|12550.6|12550.6|12550.6|12550.6|0
1641472250000|2022-01-06 12:30:50|12550.83|12550.83|12551.27|12551.27|12551.27|12551.27|12550.83|12550.83|0
1641472270000|2022-01-06 12:31:10|12551.63|12551.63|12551.27|12551.27|12551.63|12551.63|12551.27|12551.27|0
1641472280000|2022-01-06 12:31:20|12551.44|12551.44|12551.44|12551.44|12551.44|12551.44|12551.44|12551.44|0
1641472290000|2022-01-06 12:31:30|12551.54|12551.54|12552.71|12552.71|12552.71|12552.71|12551.54|12551.54|0
1641472300000|2022-01-06 12:31:40|12552.36|12552.36|12553.77|12553.77|12553.77|12553.77|12552.36|12552.36|0
1641472310000|2022-01-06 12:31:50|12553.62|12553.62|12553.62|12553.62|12553.62|12553.62|12553.47|12553.47|0
1641472320000|2022-01-06 12:32:00|12553.77|12553.77|12555.35|12555.35|12555.35|12555.35|12553.77|12553.77|0
1641472330000|2022-01-06 12:32:10|12555.24|12555.24|12555.24|12555.24|12555.24|12555.24|12555.24|12555.24|0
1641472360000|2022-01-06 12:32:40|12555.7|12555.7|12555.7|12555.7|12555.7|12555.7|12555.7|12555.7|0
1641472370000|2022-01-06 12:32:50|12556.77|12556.77|12556.25|12556.25|12556.77|12556.77|12556.06|12556.06|0
1641472390000|2022-01-06 12:33:10|12556.01|12556.01|12556.01|12556.01|12556.01|12556.01|12556.01|12556.01|0
1641472420000|2022-01-06 12:33:40|12556.12|12556.12|12556.12|12556.12|12556.12|12556.12|12556.01|12556.01|0
1641472440000|2022-01-06 12:34:00|12556.25|12556.25|12556.67|12556.67|12556.67|12556.67|12556.12|12556.12|0
1641472480000|2022-01-06 12:34:40|12556.23|12556.23|12556.23|12556.23|12556.23|12556.23|12556.23|12556.23|0
1641472500000|2022-01-06 12:35:00|12555|12555|12555|12555|12555|12555|12554.85|12554.85|0
1641472520000|2022-01-06 12:35:20|12555.1|12555.1|12555.1|12555.1|12555.1|12555.1|12555.1|12555.1|0
1641472530000|2022-01-06 12:35:30|12555.37|12555.37|12556.38|12556.38|12556.38|12556.38|12555.23|12555.23|0
1641472550000|2022-01-06 12:35:50|12556.52|12556.52|12555.95|12555.95|12556.52|12556.52|12555.95|12555.95|0
1641472590000|2022-01-06 12:36:30|12555.62|12555.62|12555.62|12555.62|12555.62|12555.62|12555.62|12555.62|0
1641472600000|2022-01-06 12:36:40|12555.91|12555.91|12556.01|12556.01|12556.45|12556.45|12555.91|12555.91|0
1641472620000|2022-01-06 12:37:00|12555.86|12555.86|12555.5|12555.5|12555.86|12555.86|12555.5|12555.5|0
1641472630000|2022-01-06 12:37:10|12555.06|12555.06|12554.27|12554.27|12555.06|12555.06|12554.27|12554.27|0
1641472640000|2022-01-06 12:37:20|12553.79|12553.79|12553.41|12553.41|12553.79|12553.79|12553.41|12553.41|0
1641472650000|2022-01-06 12:37:30|12553.17|12553.17|12553.17|12553.17|12553.17|12553.17|12553.17|12553.17|0
1641472660000|2022-01-06 12:37:40|12553.36|12553.36|12552.45|12552.45|12553.36|12553.36|12552.45|12552.45|0
1641472670000|2022-01-06 12:37:50|12553.1|12553.1|12553.66|12553.66|12553.76|12553.76|12553.1|12553.1|0
1641472680000|2022-01-06 12:38:00|12553.45|12553.45|12553.87|12553.87|12553.87|12553.87|12553.45|12553.45|0
1641472690000|2022-01-06 12:38:10|12553.77|12553.77|12553.77|12553.77|12553.77|12553.77|12553.77|12553.77|0
1641472700000|2022-01-06 12:38:20|12553.92|12553.92|12553.48|12553.48|12553.92|12553.92|12553.48|12553.48|0
1641472710000|2022-01-06 12:38:30|12553.04|12553.04|12552.41|12552.41|12553.04|12553.04|12552.41|12552.41|0
1641472720000|2022-01-06 12:38:40|12552.85|12552.85|12552.85|12552.85|12552.85|12552.85|12552.85|12552.85|0
1641472730000|2022-01-06 12:38:50|12552.41|12552.41|12552.55|12552.55|12552.55|12552.55|12552.41|12552.41|0
1641472750000|2022-01-06 12:39:10|12552.11|12552.11|12552.11|12552.11|12552.11|12552.11|12552.11|12552.11|0
1641472760000|2022-01-06 12:39:20|12553.69|12553.69|12553.83|12553.83|12554.31|12554.31|12553.69|12553.69|0
1641472780000|2022-01-06 12:39:40|12553.47|12553.47|12552.98|12552.98|12553.47|12553.47|12552.98|12552.98|0
1641472790000|2022-01-06 12:39:50|12552.54|12552.54|12551.17|12551.17|12552.54|12552.54|12551.17|12551.17|0
1641472800000|2022-01-06 12:40:00|12551.26|12551.26|12551.81|12551.81|12551.96|12551.96|12551.26|12551.26|0
1641472810000|2022-01-06 12:40:10|12551.76|12551.76|12552.01|12552.01|12552.01|12552.01|12551.76|12551.76|0
1641472820000|2022-01-06 12:40:20|12552.1|12552.1|12551.6|12551.6|12552.1|12552.1|12551.45|12551.45|0
1641472830000|2022-01-06 12:40:30|12550.74|12550.74|12550.74|12550.74|12550.74|12550.74|12550.74|12550.74|0
1641472840000|2022-01-06 12:40:40|12550.51|12550.51|12550.51|12550.51|12550.51|12550.51|12550.51|12550.51|0
1641472860000|2022-01-06 12:41:00|12550.24|12550.24|12549.8|12549.8|12550.24|12550.24|12549.8|12549.8|0
1641472870000|2022-01-06 12:41:10|12549.66|12549.66|12550.08|12550.08|12550.08|12550.08|12549.42|12549.42|0
1641472890000|2022-01-06 12:41:30|12549.89|12549.89|12549.89|12549.89|12549.89|12549.89|12549.89|12549.89|0
1641472900000|2022-01-06 12:41:40|12550.33|12550.33|12550.71|12550.71|12550.71|12550.71|12550.33|12550.33|0
1641472910000|2022-01-06 12:41:50|12550.44|12550.44|12550.82|12550.82|12550.82|12550.82|12550.44|12550.44|0
1641472930000|2022-01-06 12:42:10|12550.97|12550.97|12550.79|12550.79|12550.97|12550.97|12550.79|12550.79|0
1641472940000|2022-01-06 12:42:20|12550.51|12550.51|12550.24|12550.24|12550.51|12550.51|12550.24|12550.24|0
1641472950000|2022-01-06 12:42:30|12550.09|12550.09|12550.09|12550.09|12550.09|12550.09|12550.09|12550.09|0
1641472960000|2022-01-06 12:42:40|12549.73|12549.73|12549.73|12549.73|12549.73|12549.73|12549.73|12549.73|0
1641472970000|2022-01-06 12:42:50|12549.83|12549.83|12549.93|12549.93|12549.93|12549.93|12549.83|12549.83|0
1641472980000|2022-01-06 12:43:00|12550.58|12550.58|12550.58|12550.58|12550.58|12550.58|12550.15|12550.15|0
1641472990000|2022-01-06 12:43:10|12549.93|12549.93|12549.93|12549.93|12549.93|12549.93|12549.93|12549.93|0
1641473020000|2022-01-06 12:43:40|12550.72|12550.72|12549.65|12549.65|12550.72|12550.72|12549.65|12549.65|0
1641473030000|2022-01-06 12:43:50|12549.86|12549.86|12549.09|12549.09|12549.86|12549.86|12548.86|12548.86|0
1641473040000|2022-01-06 12:44:00|12549.5|12549.5|12547.43|12547.43|12549.5|12549.5|12547.43|12547.43|0
1641473050000|2022-01-06 12:44:10|12547.87|12547.87|12547.87|12547.87|12547.87|12547.87|12547.87|12547.87|0
1641473060000|2022-01-06 12:44:20|12547.43|12547.43|12547.43|12547.43|12547.43|12547.43|12547.43|12547.43|0
1641473070000|2022-01-06 12:44:30|12547.7|12547.7|12547.7|12547.7|12547.7|12547.7|12547.7|12547.7|0
1641473080000|2022-01-06 12:44:40|12548.14|12548.14|12547.7|12547.7|12548.14|12548.14|12547.7|12547.7|0
1641473100000|2022-01-06 12:45:00|12547.8|12547.8|12547.8|12547.8|12547.8|12547.8|12547.8|12547.8|0
1641473110000|2022-01-06 12:45:10|12547.95|12547.95|12547.67|12547.67|12548.13|12548.13|12547.32|12547.32|0
1641473120000|2022-01-06 12:45:20|12547.17|12547.17|12546.84|12546.84|12547.17|12547.17|12546.84|12546.84|0
1641473160000|2022-01-06 12:46:00|12546.94|12546.94|12546.02|12546.02|12546.94|12546.94|12546.02|12546.02|0
1641473180000|2022-01-06 12:46:20|12544.69|12544.69|12544.59|12544.59|12544.69|12544.69|12544.59|12544.59|0
1641473190000|2022-01-06 12:46:30|12544.26|12544.26|12543.96|12543.96|12544.26|12544.26|12543.79|12543.79|0
1641473200000|2022-01-06 12:46:40|12543.52|12543.52|12542.57|12542.57|12543.69|12543.69|12542.57|12542.57|0
1641473220000|2022-01-06 12:47:00|12542.84|12542.84|12542.84|12542.84|12542.84|12542.84|12542.84|12542.84|0
1641473230000|2022-01-06 12:47:10|12542.52|12542.52|12543.15|12543.15|12543.15|12543.15|12542.52|12542.52|0
1641473240000|2022-01-06 12:47:20|12542.52|12542.52|12542.76|12542.76|12542.76|12542.76|12542.52|12542.52|0
1641473250000|2022-01-06 12:47:30|12542.63|12542.63|12542.63|12542.63|12542.63|12542.63|12542.63|12542.63|0
1641473270000|2022-01-06 12:47:50|12542.14|12542.14|12542.22|12542.22|12542.22|12542.22|12542.14|12542.14|0
1641473280000|2022-01-06 12:48:00|12541.78|12541.78|12541.78|12541.78|12541.78|12541.78|12541.78|12541.78|0
1641473290000|2022-01-06 12:48:10|12542.22|12542.22|12542.22|12542.22|12542.22|12542.22|12542.22|12542.22|0
1641473300000|2022-01-06 12:48:20|12542.58|12542.58|12542.58|12542.58|12542.58|12542.58|12542.58|12542.58|0
1641473310000|2022-01-06 12:48:30|12542.89|12542.89|12544.66|12544.66|12544.66|12544.66|12542.89|12542.89|0
1641473320000|2022-01-06 12:48:40|12545.09|12545.09|12545.09|12545.09|12545.09|12545.09|12545.09|12545.09|0
1641473330000|2022-01-06 12:48:50|12545.27|12545.27|12545.27|12545.27|12545.27|12545.27|12545.27|12545.27|0
1641473340000|2022-01-06 12:49:00|12545.5|12545.5|12545.5|12545.5|12545.5|12545.5|12545.5|12545.5|0
1641473350000|2022-01-06 12:49:10|12545.64|12545.64|12545.64|12545.64|12545.64|12545.64|12545.64|12545.64|0
1641473360000|2022-01-06 12:49:20|12545.85|12545.85|12545.96|12545.96|12545.96|12545.96|12545.85|12545.85|0
1641473370000|2022-01-06 12:49:30|12546.32|12546.32|12546.32|12546.32|12546.32|12546.32|12546.32|12546.32|0
1641473400000|2022-01-06 12:50:00|12546.51|12546.51|12545.41|12545.41|12546.51|12546.51|12545.41|12545.41|0
1641473410000|2022-01-06 12:50:10|12545.2|12545.2|12545.2|12545.2|12545.2|12545.2|12545.2|12545.2|0
1641473420000|2022-01-06 12:50:20|12544.98|12544.98|12544.98|12544.98|12544.98|12544.98|12544.98|12544.98|0
1641473430000|2022-01-06 12:50:30|12544.77|12544.77|12544.77|12544.77|12544.77|12544.77|12544.77|12544.77|0
1641473440000|2022-01-06 12:50:40|12544.58|12544.58|12544.58|12544.58|12544.58|12544.58|12544.58|12544.58|0
1641473460000|2022-01-06 12:51:00|12544.14|12544.14|12543.69|12543.69|12544.14|12544.14|12543.69|12543.69|0
1641473470000|2022-01-06 12:51:10|12544.12|12544.12|12543.91|12543.91|12544.12|12544.12|12543.91|12543.91|0
1641473480000|2022-01-06 12:51:20|12543.55|12543.55|12542.46|12542.46|12543.55|12543.55|12542.46|12542.46|0
1641473500000|2022-01-06 12:51:40|12542.96|12542.96|12542.96|12542.96|12542.96|12542.96|12542.96|12542.96|0
1641473510000|2022-01-06 12:51:50|12542.82|12542.82|12542.41|12542.41|12542.82|12542.82|12542.41|12542.41|0
1641473530000|2022-01-06 12:52:10|12541.85|12541.85|12542.08|12542.08|12542.08|12542.08|12541.85|12541.85|0
1641473550000|2022-01-06 12:52:30|12541.64|12541.64|12541.64|12541.64|12541.64|12541.64|12541.64|12541.64|0
1641473570000|2022-01-06 12:52:50|12542.1|12542.1|12542.1|12542.1|12542.1|12542.1|12542.1|12542.1|0
1641473580000|2022-01-06 12:53:00|12542.76|12542.76|12542.76|12542.76|12542.76|12542.76|12542.76|12542.76|0
1641473590000|2022-01-06 12:53:10|12543.55|12543.55|12543.11|12543.11|12543.55|12543.55|12543.11|12543.11|0
1641473600000|2022-01-06 12:53:20|12543.9|12543.9|12544.55|12544.55|12544.55|12544.55|12543.9|12543.9|0
1641473620000|2022-01-06 12:53:40|12544.86|12544.86|12544.55|12544.55|12544.86|12544.86|12544.55|12544.55|0
1641473640000|2022-01-06 12:54:00|12544.31|12544.31|12544.31|12544.31|12544.31|12544.31|12544.31|12544.31|0
1641473650000|2022-01-06 12:54:10|12544.74|12544.74|12544.74|12544.74|12544.74|12544.74|12544.74|12544.74|0
1641473670000|2022-01-06 12:54:30|12545.02|12545.02|12545.02|12545.02|12545.02|12545.02|12545.02|12545.02|0
1641473680000|2022-01-06 12:54:40|12545.32|12545.32|12545.32|12545.32|12545.32|12545.32|12545.32|12545.32|0
1641473700000|2022-01-06 12:55:00|12545.76|12545.76|12545.76|12545.76|12545.76|12545.76|12545.76|12545.76|0
1641473710000|2022-01-06 12:55:10|12545.9|12545.9|12546.05|12546.05|12546.05|12546.05|12545.9|12545.9|0
1641473730000|2022-01-06 12:55:30|12545.72|12545.72|12545.72|12545.72|12545.72|12545.72|12545.72|12545.72|0
1641473740000|2022-01-06 12:55:40|12544.93|12544.93|12544.93|12544.93|12544.93|12544.93|12544.93|12544.93|0
1641473750000|2022-01-06 12:55:50|12545.37|12545.37|12545.37|12545.37|12545.37|12545.37|12545.37|12545.37|0
1641473780000|2022-01-06 12:56:20|12545.15|12545.15|12545.15|12545.15|12545.15|12545.15|12545.15|12545.15|0
1641473810000|2022-01-06 12:56:50|12545.25|12545.25|12545.41|12545.41|12545.41|12545.41|12545.25|12545.25|0
1641473820000|2022-01-06 12:57:00|12544.97|12544.97|12544.97|12544.97|12544.97|12544.97|12544.97|12544.97|0
1641473840000|2022-01-06 12:57:20|12545.07|12545.07|12545.07|12545.07|12545.07|12545.07|12545.07|12545.07|0
1641473860000|2022-01-06 12:57:40|12545.56|12545.56|12545.56|12545.56|12545.56|12545.56|12545.56|12545.56|0
1641473880000|2022-01-06 12:58:00|12545.35|12545.35|12545.13|12545.13|12545.35|12545.35|12545.13|12545.13|0
1641473900000|2022-01-06 12:58:20|12545.49|12545.49|12545.84|12545.84|12545.84|12545.84|12545.49|12545.49|0
1641473910000|2022-01-06 12:58:30|12546.77|12546.77|12546.79|12546.79|12546.93|12546.93|12546.77|12546.77|0
1641473920000|2022-01-06 12:58:40|12546.61|12546.61|12546.61|12546.61|12546.61|12546.61|12546.61|12546.61|0
1641473930000|2022-01-06 12:58:50|12546.75|12546.75|12546.8|12546.8|12546.8|12546.8|12546.28|12546.28|0
1641473940000|2022-01-06 12:59:00|12546.34|12546.34|12546.34|12546.34|12546.34|12546.34|12546.34|12546.34|0
1641473950000|2022-01-06 12:59:10|12547.13|12547.13|12547.02|12547.02|12547.13|12547.13|12547.02|12547.02|0
1641473980000|2022-01-06 12:59:40|12547.25|12547.25|12547.25|12547.25|12547.25|12547.25|12547.25|12547.25|0
1641473990000|2022-01-06 12:59:50|12546.46|12546.46|12546.46|12546.46|12546.46|12546.46|12546.46|12546.46|0
1641474000000|2022-01-06 13:00:00|12545.67|12545.67|12545.46|12545.46|12545.67|12545.67|12545.03|12545.03|0
1641474040000|2022-01-06 13:00:40|12545.9|12545.9|12546.45|12546.45|12546.45|12546.45|12545.9|12545.9|0
1641474050000|2022-01-06 13:00:50|12546.89|12546.89|12547.75|12547.75|12547.75|12547.75|12546.89|12546.89|0
1641474060000|2022-01-06 13:01:00|12547.51|12547.51|12547.51|12547.51|12547.51|12547.51|12547.51|12547.51|0
1641474070000|2022-01-06 13:01:10|12547.79|12547.79|12547.79|12547.79|12547.79|12547.79|12547.79|12547.79|0
1641474090000|2022-01-06 13:01:30|12546.9|12546.9|12546.9|12546.9|12546.9|12546.9|12546.9|12546.9|0
1641474130000|2022-01-06 13:02:10|12546.63|12546.63|12546.63|12546.63|12546.63|12546.63|12546.63|12546.63|0
1641474160000|2022-01-06 13:02:40|12546.71|12546.71|12546.71|12546.71|12546.71|12546.71|12546.71|12546.71|0
1641474190000|2022-01-06 13:03:10|12545.39|12545.39|12545.39|12545.39|12545.39|12545.39|12545.39|12545.39|0
1641474200000|2022-01-06 13:03:20|12545.16|12545.16|12544.93|12544.93|12545.16|12545.16|12544.85|12544.85|0
1641474210000|2022-01-06 13:03:30|12544.79|12544.79|12544.74|12544.74|12544.79|12544.79|12544.66|12544.66|0
1641474230000|2022-01-06 13:03:50|12544.85|12544.85|12544.85|12544.85|12544.85|12544.85|12544.85|12544.85|0
1641474240000|2022-01-06 13:04:00|12545.64|12545.64|12545.64|12545.64|12545.64|12545.64|12545.64|12545.64|0
1641474260000|2022-01-06 13:04:20|12545.2|12545.2|12545.2|12545.2|12545.2|12545.2|12545.2|12545.2|0
1641474290000|2022-01-06 13:04:50|12544.74|12544.74|12544.28|12544.28|12544.74|12544.74|12544.28|12544.28|0
1641474300000|2022-01-06 13:05:00|12543.92|12543.92|12543.68|12543.68|12543.92|12543.92|12543.68|12543.68|0
1641474340000|2022-01-06 13:05:40|12543.82|12543.82|12543.82|12543.82|12543.82|12543.82|12543.82|12543.82|0
1641474350000|2022-01-06 13:05:50|12544.05|12544.05|12544.27|12544.27|12544.27|12544.27|12544.05|12544.05|0
1641474360000|2022-01-06 13:06:00|12544.55|12544.55|12544.55|12544.55|12544.68|12544.68|12544.55|12544.55|0
1641474400000|2022-01-06 13:06:40|12544.65|12544.65|12545.37|12545.37|12545.37|12545.37|12544.65|12544.65|0
1641474410000|2022-01-06 13:06:50|12545.59|12545.59|12545.59|12545.59|12545.59|12545.59|12545.59|12545.59|0
1641474420000|2022-01-06 13:07:00|12544.67|12544.67|12543.87|12543.87|12544.67|12544.67|12543.77|12543.77|0
1641474430000|2022-01-06 13:07:10|12543.08|12543.08|12543.08|12543.08|12543.08|12543.08|12543.08|12543.08|0
1641474440000|2022-01-06 13:07:20|12543.24|12543.24|12542.62|12542.62|12543.24|12543.24|12542.62|12542.62|0
1641474490000|2022-01-06 13:08:10|12544|12544|12544.11|12544.11|12544.22|12544.22|12544|12544|0
1641474530000|2022-01-06 13:08:50|12544.33|12544.33|12544.33|12544.33|12544.33|12544.33|12544.33|12544.33|0
1641474540000|2022-01-06 13:09:00|12544.11|12544.11|12544.72|12544.72|12544.72|12544.72|12543.93|12543.93|0
1641474560000|2022-01-06 13:09:20|12546.04|12546.04|12545.6|12545.6|12546.04|12546.04|12545.6|12545.6|0
1641474590000|2022-01-06 13:09:50|12545.74|12545.74|12546.33|12546.33|12546.33|12546.33|12545.74|12545.74|0
1641474600000|2022-01-06 13:10:00|12545.89|12545.89|12545.89|12545.89|12545.89|12545.89|12545.89|12545.89|0
1641474610000|2022-01-06 13:10:10|12546.09|12546.09|12547.44|12547.44|12547.44|12547.44|12546.09|12546.09|0
1641474630000|2022-01-06 13:10:30|12547|12547|12547|12547|12547|12547|12547|12547|0
1641474640000|2022-01-06 13:10:40|12547.61|12547.61|12547.05|12547.05|12547.61|12547.61|12546.74|12546.74|0
1641474660000|2022-01-06 13:11:00|12547.42|12547.42|12547.77|12547.77|12547.77|12547.77|12547.42|12547.42|0
1641474670000|2022-01-06 13:11:10|12548|12548|12548.24|12548.24|12548.24|12548.24|12548|12548|0
1641474690000|2022-01-06 13:11:30|12548.34|12548.34|12548.34|12548.34|12548.34|12548.34|12548.34|12548.34|0
1641474720000|2022-01-06 13:12:00|12548.55|12548.55|12548.55|12548.55|12548.55|12548.55|12548.55|12548.55|0
1641474740000|2022-01-06 13:12:20|12548.09|12548.09|12548.09|12548.09|12548.09|12548.09|12548.09|12548.09|0
1641474750000|2022-01-06 13:12:30|12548.45|12548.45|12548.63|12548.63|12548.63|12548.63|12548.45|12548.45|0
1641474760000|2022-01-06 13:12:40|12549.07|12549.07|12549.53|12549.53|12549.72|12549.72|12549.07|12549.07|0
1641474770000|2022-01-06 13:12:50|12549.16|12549.16|12549.16|12549.16|12549.16|12549.16|12549.16|12549.16|0
1641474780000|2022-01-06 13:13:00|12549.37|12549.37|12549.37|12549.37|12549.37|12549.37|12549.37|12549.37|0
1641474790000|2022-01-06 13:13:10|12549.61|12549.61|12550.09|12550.09|12550.32|12550.32|12549.61|12549.61|0
1641474800000|2022-01-06 13:13:20|12550.34|12550.34|12550.64|12550.64|12550.64|12550.64|12550.34|12550.34|0
1641474810000|2022-01-06 13:13:30|12550.75|12550.75|12550.85|12550.85|12550.85|12550.85|12550.75|12550.75|0
1641474820000|2022-01-06 13:13:40|12550.99|12550.99|12550.99|12550.99|12551.26|12551.26|12550.85|12550.85|0
1641474830000|2022-01-06 13:13:50|12550.88|12550.88|12550.88|12550.88|12550.88|12550.88|12550.88|12550.88|0
1641474840000|2022-01-06 13:14:00|12551.18|12551.18|12551.62|12551.62|12551.62|12551.62|12551.18|12551.18|0
1641474860000|2022-01-06 13:14:20|12550.74|12550.74|12552.04|12552.04|12552.04|12552.04|12550.74|12550.74|0
1641474890000|2022-01-06 13:14:50|12551.88|12551.88|12551.88|12551.88|12551.88|12551.88|12551.88|12551.88|0
1641474940000|2022-01-06 13:15:40|12552.15|12552.15|12552.02|12552.02|12552.15|12552.15|12552.02|12552.02|0
1641475010000|2022-01-06 13:16:50|12552.12|12552.12|12552.12|12552.12|12552.12|12552.12|12552.12|12552.12|0
1641475020000|2022-01-06 13:17:00|12552.23|12552.23|12551.96|12551.96|12552.23|12552.23|12551.96|12551.96|0
1641475040000|2022-01-06 13:17:20|12551.3|12551.3|12551.3|12551.3|12551.3|12551.3|12551.3|12551.3|0
1641475090000|2022-01-06 13:18:10|12551.14|12551.14|12551.14|12551.14|12551.14|12551.14|12551.14|12551.14|0
1641475110000|2022-01-06 13:18:30|12550.96|12550.96|12551.67|12551.67|12551.67|12551.67|12550.96|12550.96|0
1641475120000|2022-01-06 13:18:40|12551.51|12551.51|12552.3|12552.3|12552.3|12552.3|12551.51|12551.51|0
1641475130000|2022-01-06 13:18:50|12552.44|12552.44|12552.12|12552.12|12552.44|12552.44|12552.12|12552.12|0
1641475160000|2022-01-06 13:19:20|12551.52|12551.52|12551.66|12551.66|12551.66|12551.66|12551.52|12551.52|0
1641475170000|2022-01-06 13:19:30|12550.72|12550.72|12550.41|12550.41|12550.72|12550.72|12550.41|12550.41|0
1641475190000|2022-01-06 13:19:50|12550.68|12550.68|12551.05|12551.05|12551.26|12551.26|12550.68|12550.68|0
1641475200000|2022-01-06 13:20:00|12551.28|12551.28|12551.05|12551.05|12551.28|12551.28|12551.05|12551.05|0
1641475210000|2022-01-06 13:20:10|12550.83|12550.83|12550.97|12550.97|12550.97|12550.97|12550.56|12550.56|0
1641475220000|2022-01-06 13:20:20|12550.61|12550.61|12550.13|12550.13|12551.07|12551.07|12550.13|12550.13|0
1641475230000|2022-01-06 13:20:30|12549.91|12549.91|12550.31|12550.31|12550.31|12550.31|12549.7|12549.7|0
1641475240000|2022-01-06 13:20:40|12550.63|12550.63|12550.94|12550.94|12550.94|12550.94|12550.63|12550.63|0
1641475250000|2022-01-06 13:20:50|12550.51|12550.51|12549.47|12549.47|12550.51|12550.51|12549.47|12549.47|0
1641475260000|2022-01-06 13:21:00|12549.09|12549.09|12549.09|12549.09|12549.09|12549.09|12549.09|12549.09|0
1641475280000|2022-01-06 13:21:20|12548.82|12548.82|12548.65|12548.65|12548.82|12548.82|12548.65|12548.65|0
1641475300000|2022-01-06 13:21:40|12548.44|12548.44|12548.63|12548.63|12548.63|12548.63|12548.44|12548.44|0
1641475310000|2022-01-06 13:21:50|12548.41|12548.41|12548.63|12548.63|12548.63|12548.63|12548.2|12548.2|0
1641475340000|2022-01-06 13:22:20|12548.86|12548.86|12548.86|12548.86|12548.86|12548.86|12548.86|12548.86|0
1641475380000|2022-01-06 13:23:00|12548.07|12548.07|12548.07|12548.07|12548.07|12548.07|12548.07|12548.07|0
1641475400000|2022-01-06 13:23:20|12548.29|12548.29|12548.29|12548.29|12548.29|12548.29|12548.29|12548.29|0
1641475410000|2022-01-06 13:23:30|12548.14|12548.14|12547.63|12547.63|12548.14|12548.14|12547.63|12547.63|0
1641475420000|2022-01-06 13:23:40|12547.5|12547.5|12547.36|12547.36|12547.5|12547.5|12547.36|12547.36|0
1641475430000|2022-01-06 13:23:50|12547.01|12547.01|12547.36|12547.36|12547.36|12547.36|12547.01|12547.01|0
1641475440000|2022-01-06 13:24:00|12547.69|12547.69|12547.15|12547.15|12547.69|12547.69|12547.15|12547.15|0
1641475450000|2022-01-06 13:24:10|12547.04|12547.04|12546.93|12546.93|12547.04|12547.04|12546.93|12546.93|0
1641475470000|2022-01-06 13:24:30|12547.36|12547.36|12547.36|12547.36|12547.36|12547.36|12547.36|12547.36|0
1641475480000|2022-01-06 13:24:40|12547.28|12547.28|12547.28|12547.28|12547.28|12547.28|12547.28|12547.28|0
1641475490000|2022-01-06 13:24:50|12547.04|12547.04|12547.04|12547.04|12547.04|12547.04|12547.04|12547.04|0
1641475510000|2022-01-06 13:25:10|12547.47|12547.47|12547.47|12547.47|12547.47|12547.47|12547.47|12547.47|0
1641475520000|2022-01-06 13:25:20|12547.37|12547.37|12547.37|12547.37|12547.37|12547.37|12547.37|12547.37|0
1641475560000|2022-01-06 13:26:00|12547.21|12547.21|12546.16|12546.16|12547.21|12547.21|12546.16|12546.16|0
1641475600000|2022-01-06 13:26:40|12546.03|12546.03|12546.03|12546.03|12546.03|12546.03|12546.03|12546.03|0
1641475610000|2022-01-06 13:26:50|12546.3|12546.3|12546.3|12546.3|12546.3|12546.3|12546.3|12546.3|0
1641475620000|2022-01-06 13:27:00|12545.93|12545.93|12545.74|12545.74|12545.93|12545.93|12545.74|12545.74|0
1641475630000|2022-01-06 13:27:10|12544.86|12544.86|12544.86|12544.86|12544.86|12544.86|12544.86|12544.86|0
1641475680000|2022-01-06 13:28:00|12545.74|12545.74|12545.74|12545.74|12545.74|12545.74|12545.74|12545.74|0
1641475690000|2022-01-06 13:28:10|12545.47|12545.47|12545.47|12545.47|12545.47|12545.47|12545.47|12545.47|0
1641475700000|2022-01-06 13:28:20|12545.16|12545.16|12544.7|12544.7|12545.16|12545.16|12544.7|12544.7|0
1641475720000|2022-01-06 13:28:40|12544.47|12544.47|12545.35|12545.35|12545.35|12545.35|12544.47|12544.47|0
1641475740000|2022-01-06 13:29:00|12545.57|12545.57|12545.13|12545.13|12545.57|12545.57|12545.13|12545.13|0
1641475750000|2022-01-06 13:29:10|12544.81|12544.81|12544.65|12544.65|12544.81|12544.81|12544.65|12544.65|0
1641475760000|2022-01-06 13:29:20|12543.07|12543.07|12543.07|12543.07|12543.07|12543.07|12543.07|12543.07|0
1641475770000|2022-01-06 13:29:30|12542.41|12542.41|12542.41|12542.41|12542.41|12542.41|12542.41|12542.41|0
1641475790000|2022-01-06 13:29:50|12542.68|12542.68|12542.95|12542.95|12543.25|12543.25|12542.68|12542.68|0
1641475800000|2022-01-06 13:30:00|12543.28|12543.28|12543.71|12543.71|12543.71|12543.71|12543.28|12543.28|0
1641475820000|2022-01-06 13:30:20|12543.62|12543.62|12543.18|12543.18|12543.62|12543.62|12543.18|12543.18|0
1641475830000|2022-01-06 13:30:30|12542.87|12542.87|12542.57|12542.57|12542.87|12542.87|12542.57|12542.57|0
1641475840000|2022-01-06 13:30:40|12542.9|12542.9|12542.9|12542.9|12542.9|12542.9|12542.9|12542.9|0
1641475850000|2022-01-06 13:30:50|12543.01|12543.01|12543.12|12543.12|12543.12|12543.12|12543.01|12543.01|0
1641475860000|2022-01-06 13:31:00|12542.81|12542.81|12542.68|12542.68|12542.81|12542.81|12542.68|12542.68|0
1641475870000|2022-01-06 13:31:10|12542.24|12542.24|12542.24|12542.24|12542.24|12542.24|12542.24|12542.24|0
1641475880000|2022-01-06 13:31:20|12541.78|12541.78|12540.99|12540.99|12541.78|12541.78|12540.99|12540.99|0
1641475900000|2022-01-06 13:31:40|12540.5|12540.5|12540.5|12540.5|12540.5|12540.5|12540.5|12540.5|0
1641475910000|2022-01-06 13:31:50|12539.64|12539.64|12539.64|12539.64|12539.64|12539.64|12539.64|12539.64|0
1641475920000|2022-01-06 13:32:00|12539.18|12539.18|12536.93|12536.93|12539.18|12539.18|12536.93|12536.93|0
1641475930000|2022-01-06 13:32:10|12536.57|12536.57|12536.57|12536.57|12536.57|12536.57|12536.57|12536.57|0
1641475950000|2022-01-06 13:32:30|12536.26|12536.26|12536.26|12536.26|12536.26|12536.26|12536.26|12536.26|0
1641475960000|2022-01-06 13:32:40|12535.47|12535.47|12535.47|12535.47|12535.47|12535.47|12535.47|12535.47|0
1641475970000|2022-01-06 13:32:50|12534.84|12534.84|12535.15|12535.15|12535.15|12535.15|12534.84|12534.84|0
1641475980000|2022-01-06 13:33:00|12534.67|12534.67|12534.03|12534.03|12534.67|12534.67|12534.03|12534.03|0
1641475990000|2022-01-06 13:33:10|12533.89|12533.89|12533.89|12533.89|12533.89|12533.89|12533.89|12533.89|0
1641476000000|2022-01-06 13:33:20|12533.78|12533.78|12533.89|12533.89|12533.89|12533.89|12533.78|12533.78|0
1641476030000|2022-01-06 13:33:50|12533.97|12533.97|12533.89|12533.89|12533.97|12533.97|12533.89|12533.89|0
1641476040000|2022-01-06 13:34:00|12533.54|12533.54|12532.6|12532.6|12533.54|12533.54|12532.6|12532.6|0
1641476050000|2022-01-06 13:34:10|12532.38|12532.38|12532.02|12532.02|12532.38|12532.38|12532.02|12532.02|0
1641476060000|2022-01-06 13:34:20|12531.67|12531.67|12530.11|12530.11|12531.67|12531.67|12530.11|12530.11|0
1641476070000|2022-01-06 13:34:30|12529.81|12529.81|12529.51|12529.51|12529.81|12529.81|12529.51|12529.51|0
1641476090000|2022-01-06 13:34:50|12529.05|12529.05|12528.11|12528.11|12529.05|12529.05|12527.89|12527.89|0
1641476100000|2022-01-06 13:35:00|12527.61|12527.61|12526.82|12526.82|12527.86|12527.86|12526.82|12526.82|0
1641476110000|2022-01-06 13:35:10|12526.96|12526.96|12526.9|12526.9|12527.68|12527.68|12526.82|12526.82|0
1641476120000|2022-01-06 13:35:20|12526.71|12526.71|12526.85|12526.85|12526.85|12526.85|12526.71|12526.71|0
1641476130000|2022-01-06 13:35:30|12526.98|12526.98|12526.98|12526.98|12526.98|12526.98|12526.98|12526.98|0
1641476140000|2022-01-06 13:35:40|12526.63|12526.63|12526.19|12526.19|12526.63|12526.63|12526.19|12526.19|0
1641476150000|2022-01-06 13:35:50|12526.41|12526.41|12526.41|12526.41|12526.41|12526.41|12526.41|12526.41|0
1641476160000|2022-01-06 13:36:00|12526.31|12526.31|12525.95|12525.95|12526.31|12526.31|12525.95|12525.95|0
1641476170000|2022-01-06 13:36:10|12525.72|12525.72|12526.08|12526.08|12526.08|12526.08|12525.72|12525.72|0
1641476180000|2022-01-06 13:36:20|12526.16|12526.16|12526.27|12526.27|12526.27|12526.27|12526.16|12526.16|0
1641476190000|2022-01-06 13:36:30|12526.73|12526.73|12526.36|12526.36|12526.73|12526.73|12526.36|12526.36|0
1641476200000|2022-01-06 13:36:40|12525.9|12525.9|12525.9|12525.9|12525.9|12525.9|12525.9|12525.9|0
1641476210000|2022-01-06 13:36:50|12524.96|12524.96|12524.49|12524.49|12524.96|12524.96|12524.49|12524.49|0
1641476220000|2022-01-06 13:37:00|12523.7|12523.7|12520.46|12520.46|12523.7|12523.7|12520.19|12520.19|0
1641476240000|2022-01-06 13:37:20|12520.33|12520.33|12520.33|12520.33|12520.33|12520.33|12520.33|12520.33|0
1641476250000|2022-01-06 13:37:30|12519.54|12519.54|12519.32|12519.32|12519.54|12519.54|12519.32|12519.32|0
1641476260000|2022-01-06 13:37:40|12518.53|12518.53|12517.11|12517.11|12518.53|12518.53|12516.39|12516.39|0
1641476270000|2022-01-06 13:37:50|12517.46|12517.46|12517.57|12517.57|12517.57|12517.57|12517.21|12517.21|0
1641476280000|2022-01-06 13:38:00|12518.28|12518.28|12518.28|12518.28|12518.64|12518.64|12518.28|12518.28|0
1641476290000|2022-01-06 13:38:10|12518.03|12518.03|12515.26|12515.26|12518.03|12518.03|12515.12|12515.12|0
1641476300000|2022-01-06 13:38:20|12515.02|12515.02|12514.26|12514.26|12515.02|12515.02|12514.26|12514.26|0
1641476310000|2022-01-06 13:38:30|12514.57|12514.57|12513.81|12513.81|12514.57|12514.57|12513.81|12513.81|0
1641476320000|2022-01-06 13:38:40|12514.17|12514.17|12513.56|12513.56|12514.17|12514.17|12513.56|12513.56|0
1641476330000|2022-01-06 13:38:50|12513.24|12513.24|12513.24|12513.24|12513.24|12513.24|12513.24|12513.24|0
1641476350000|2022-01-06 13:39:10|12512.76|12512.76|12513.55|12513.55|12513.55|12513.55|12512.76|12512.76|0
1641476360000|2022-01-06 13:39:20|12513.92|12513.92|12513.92|12513.92|12513.92|12513.92|12513.92|12513.92|0
1641476370000|2022-01-06 13:39:30|12514.03|12514.03|12514.03|12514.03|12514.03|12514.03|12514.03|12514.03|0
1641476380000|2022-01-06 13:39:40|12514.16|12514.16|12513.94|12513.94|12514.16|12514.16|12513.94|12513.94|0
1641476390000|2022-01-06 13:39:50|12514.82|12514.82|12514.38|12514.38|12514.82|12514.82|12514.38|12514.38|0
1641476400000|2022-01-06 13:40:00|12514.53|12514.53|12514.34|12514.34|12514.53|12514.53|12514.34|12514.34|0
1641476410000|2022-01-06 13:40:10|12514.12|12514.12|12514.28|12514.28|12514.28|12514.28|12513.65|12513.65|0
1641476420000|2022-01-06 13:40:20|12513.85|12513.85|12513.85|12513.85|12513.85|12513.85|12513.85|12513.85|0
1641476440000|2022-01-06 13:40:40|12513.74|12513.74|12513.6|12513.6|12513.88|12513.88|12513.6|12513.6|0
1641476460000|2022-01-06 13:41:00|12513.23|12513.23|12513.23|12513.23|12513.23|12513.23|12513.23|12513.23|0
1641476470000|2022-01-06 13:41:10|12513.04|12513.04|12513.36|12513.36|12513.36|12513.36|12512.44|12512.44|0
1641476480000|2022-01-06 13:41:20|12512.98|12512.98|12512.98|12512.98|12512.98|12512.98|12512.98|12512.98|0
1641476530000|2022-01-06 13:42:10|12512.19|12512.19|12511.4|12511.4|12512.19|12512.19|12511.4|12511.4|0
1641476540000|2022-01-06 13:42:20|12511.26|12511.26|12510.97|12510.97|12511.26|12511.26|12510.97|12510.97|0
1641476550000|2022-01-06 13:42:30|12510.82|12510.82|12510.82|12510.82|12510.82|12510.82|12510.82|12510.82|0
1641476560000|2022-01-06 13:42:40|12510.53|12510.53|12510.53|12510.53|12510.53|12510.53|12510.53|12510.53|0
1641476580000|2022-01-06 13:43:00|12510.07|12510.07|12511.27|12511.27|12511.5|12511.5|12510.07|12510.07|0
1641476590000|2022-01-06 13:43:10|12510.96|12510.96|12510.96|12510.96|12510.96|12510.96|12510.96|12510.96|0
1641476630000|2022-01-06 13:43:50|12510.67|12510.67|12510.15|12510.15|12510.67|12510.67|12510.07|12510.07|0
1641476640000|2022-01-06 13:44:00|12510.51|12510.51|12510.71|12510.71|12510.71|12510.71|12510.35|12510.35|0
1641476650000|2022-01-06 13:44:10|12510.62|12510.62|12510.14|12510.14|12510.62|12510.62|12510.14|12510.14|0
1641476660000|2022-01-06 13:44:20|12509.79|12509.79|12510.14|12510.14|12510.14|12510.14|12509.79|12509.79|0
1641476680000|2022-01-06 13:44:40|12510.6|12510.6|12510.6|12510.6|12510.6|12510.6|12510.6|12510.6|0
1641476690000|2022-01-06 13:44:50|12510.29|12510.29|12510.29|12510.29|12510.29|12510.29|12510.29|12510.29|0
1641476700000|2022-01-06 13:45:00|12510.06|12510.06|12509.85|12509.85|12510.06|12510.06|12509.85|12509.85|0
1641476710000|2022-01-06 13:45:10|12510.1|12510.1|12508.9|12508.9|12510.1|12510.1|12508.9|12508.9|0
1641476720000|2022-01-06 13:45:20|12508.75|12508.75|12508.02|12508.02|12508.75|12508.75|12508.02|12508.02|0
1641476730000|2022-01-06 13:45:30|12508.16|12508.16|12507.43|12507.43|12508.3|12508.3|12507.43|12507.43|0
1641476740000|2022-01-06 13:45:40|12506.64|12506.64|12506.64|12506.64|12506.64|12506.64|12506.64|12506.64|0
1641476750000|2022-01-06 13:45:50|12506.31|12506.31|12505.51|12505.51|12506.31|12506.31|12505.08|12505.08|0
1641476760000|2022-01-06 13:46:00|12505.4|12505.4|12505.06|12505.06|12505.51|12505.51|12505.06|12505.06|0
1641476770000|2022-01-06 13:46:10|12504.85|12504.85|12504.68|12504.68|12504.85|12504.85|12504.68|12504.68|0
1641476790000|2022-01-06 13:46:30|12504.27|12504.27|12504.07|12504.07|12504.27|12504.27|12504.07|12504.07|0
1641476820000|2022-01-06 13:47:00|12503.91|12503.91|12503.91|12503.91|12503.91|12503.91|12503.91|12503.91|0
1641476830000|2022-01-06 13:47:10|12503.78|12503.78|12502.67|12502.67|12503.78|12503.78|12502.67|12502.67|0
1641476840000|2022-01-06 13:47:20|12501.74|12501.74|12500.68|12500.68|12501.76|12501.76|12500.68|12500.68|0
1641476850000|2022-01-06 13:47:30|12500.53|12500.53|12500.32|12500.32|12500.68|12500.68|12500.02|12500.02|0
1641476880000|2022-01-06 13:48:00|12500.47|12500.47|12500.47|12500.47|12500.47|12500.47|12500.47|12500.47|0
1641476890000|2022-01-06 13:48:10|12499.99|12499.99|12498.85|12498.85|12499.99|12499.99|12498.85|12498.85|0
1641476900000|2022-01-06 13:48:20|12498.71|12498.71|12498.56|12498.56|12498.71|12498.71|12498.56|12498.56|0
1641476910000|2022-01-06 13:48:30|12498.34|12498.34|12498.25|12498.25|12498.34|12498.34|12498.13|12498.13|0
1641476920000|2022-01-06 13:48:40|12498.03|12498.03|12497.87|12497.87|12498.11|12498.11|12497.76|12497.76|0
1641476930000|2022-01-06 13:48:50|12498.06|12498.06|12497.9|12497.9|12498.06|12498.06|12497.7|12497.7|0
1641476940000|2022-01-06 13:49:00|12497.98|12497.98|12497.46|12497.46|12497.98|12497.98|12497.46|12497.46|0
1641476950000|2022-01-06 13:49:10|12497.25|12497.25|12497.68|12497.68|12497.68|12497.68|12497.25|12497.25|0
1641476960000|2022-01-06 13:49:20|12498.04|12498.04|12498.04|12498.04|12498.04|12498.04|12498.04|12498.04|0
1641476970000|2022-01-06 13:49:30|12497.82|12497.82|12497.82|12497.82|12497.82|12497.82|12497.82|12497.82|0
1641476980000|2022-01-06 13:49:40|12497.69|12497.69|12497.69|12497.69|12497.69|12497.69|12497.69|12497.69|0
1641476990000|2022-01-06 13:49:50|12497.77|12497.77|12497.77|12497.77|12497.77|12497.77|12497.77|12497.77|0
1641477000000|2022-01-06 13:50:00|12497.58|12497.58|12497.15|12497.15|12497.58|12497.58|12497.15|12497.15|0
1641477020000|2022-01-06 13:50:20|12496.93|12496.93|12495.98|12495.98|12496.93|12496.93|12495.98|12495.98|0
1641477030000|2022-01-06 13:50:30|12494.59|12494.59|12493.3|12493.3|12494.59|12494.59|12493.3|12493.3|0
1641477040000|2022-01-06 13:50:40|12492.87|12492.87|12492.87|12492.87|12492.87|12492.87|12492.87|12492.87|0
1641477050000|2022-01-06 13:50:50|12492.73|12492.73|12492.38|12492.38|12492.95|12492.95|12492.38|12492.38|0
1641477060000|2022-01-06 13:51:00|12492.14|12492.14|12491.71|12491.71|12492.14|12492.14|12491.71|12491.71|0
1641477070000|2022-01-06 13:51:10|12490.55|12490.55|12490.11|12490.11|12490.55|12490.55|12490.11|12490.11|0
1641477110000|2022-01-06 13:51:50|12489.88|12489.88|12488.35|12488.35|12489.88|12489.88|12488.35|12488.35|0
1641477120000|2022-01-06 13:52:00|12487.43|12487.43|12485.03|12485.03|12487.43|12487.43|12485.03|12485.03|0
1641477130000|2022-01-06 13:52:10|12484.7|12484.7|12482.8|12482.8|12484.7|12484.7|12482.8|12482.8|0
1641477140000|2022-01-06 13:52:20|12482.94|12482.94|12480.95|12480.95|12482.94|12482.94|12480.95|12480.95|0
1641477150000|2022-01-06 13:52:30|12480.35|12480.35|12480.19|12480.19|12480.35|12480.35|12480.19|12480.19|0
1641477160000|2022-01-06 13:52:40|12480.06|12480.06|12479.92|12479.92|12480.06|12480.06|12479.92|12479.92|0
1641477170000|2022-01-06 13:52:50|12479.67|12479.67|12479.67|12479.67|12479.67|12479.67|12479.67|12479.67|0
1641477180000|2022-01-06 13:53:00|12479.52|12479.52|12479.52|12479.52|12479.52|12479.52|12479.52|12479.52|0
1641477190000|2022-01-06 13:53:10|12479.25|12479.25|12479.09|12479.09|12479.25|12479.25|12479.09|12479.09|0
1641477200000|2022-01-06 13:53:20|12478.63|12478.63|12476.58|12476.58|12478.63|12478.63|12476.58|12476.58|0
1641477210000|2022-01-06 13:53:30|12477.03|12477.03|12476.67|12476.67|12477.17|12477.17|12476.67|12476.67|0
1641477220000|2022-01-06 13:53:40|12476.53|12476.53|12476.53|12476.53|12476.53|12476.53|12476.53|12476.53|0
1641477230000|2022-01-06 13:53:50|12476.4|12476.4|12476.49|12476.49|12476.95|12476.95|12476.4|12476.4|0
1641477240000|2022-01-06 13:54:00|12476.4|12476.4|12476.62|12476.62|12476.75|12476.75|12476.4|12476.4|0
1641477250000|2022-01-06 13:54:10|12477.41|12477.41|12477.73|12477.73|12477.73|12477.73|12477.27|12477.27|0
1641477260000|2022-01-06 13:54:20|12478.09|12478.09|12478.29|12478.29|12478.29|12478.29|12477.94|12477.94|0
1641477270000|2022-01-06 13:54:30|12478.02|12478.02|12477.24|12477.24|12478.26|12478.26|12477|12477|0
1641477280000|2022-01-06 13:54:40|12478.82|12478.82|12478.82|12478.82|12478.82|12478.82|12478.82|12478.82|0
1641477290000|2022-01-06 13:54:50|12478.55|12478.55|12478.96|12478.96|12478.96|12478.96|12478.55|12478.55|0
1641477300000|2022-01-06 13:55:00|12479.75|12479.75|12478.7|12478.7|12479.75|12479.75|12478.42|12478.42|0
1641477310000|2022-01-06 13:55:10|12478.56|12478.56|12477.98|12477.98|12478.56|12478.56|12477.98|12477.98|0
1641477320000|2022-01-06 13:55:20|12478.26|12478.26|12477.95|12477.95|12478.29|12478.29|12477.4|12477.4|0
1641477330000|2022-01-06 13:55:30|12477.81|12477.81|12478.22|12478.22|12478.22|12478.22|12477.81|12477.81|0
1641477340000|2022-01-06 13:55:40|12478.77|12478.77|12478.49|12478.49|12479.18|12479.18|12478.49|12478.49|0
1641477350000|2022-01-06 13:55:50|12477.24|12477.24|12477.13|12477.13|12477.24|12477.24|12477.13|12477.13|0
1641477360000|2022-01-06 13:56:00|12476.86|12476.86|12476.86|12476.86|12476.86|12476.86|12476.86|12476.86|0
1641477370000|2022-01-06 13:56:10|12476.49|12476.49|12476.49|12476.49|12476.49|12476.49|12476.49|12476.49|0
1641477380000|2022-01-06 13:56:20|12476.1|12476.1|12474.93|12474.93|12476.49|12476.49|12474.93|12474.93|0
1641477400000|2022-01-06 13:56:40|12474.85|12474.85|12474.85|12474.85|12474.85|12474.85|12474.85|12474.85|0
1641477410000|2022-01-06 13:56:50|12475.02|12475.02|12475.1|12475.1|12475.1|12475.1|12475.02|12475.02|0
1641477420000|2022-01-06 13:57:00|12474.47|12474.47|12474.47|12474.47|12474.47|12474.47|12474.47|12474.47|0
1641477430000|2022-01-06 13:57:10|12473.59|12473.59|12473.37|12473.37|12473.59|12473.59|12473.37|12473.37|0
1641477440000|2022-01-06 13:57:20|12472.93|12472.93|12472.93|12472.93|12472.93|12472.93|12472.93|12472.93|0
1641477450000|2022-01-06 13:57:30|12473.37|12473.37|12472.58|12472.58|12473.37|12473.37|12472.58|12472.58|0
1641477460000|2022-01-06 13:57:40|12473.02|12473.02|12472.58|12472.58|12473.02|12473.02|12472.58|12472.58|0
1641477480000|2022-01-06 13:58:00|12472.33|12472.33|12472.33|12472.33|12472.33|12472.33|12472.33|12472.33|0
1641477490000|2022-01-06 13:58:10|12472.02|12472.02|12472.23|12472.23|12472.23|12472.23|12472.02|12472.02|0
1641477500000|2022-01-06 13:58:20|12472.02|12472.02|12472.61|12472.61|12472.61|12472.61|12471.82|12471.82|0
1641477510000|2022-01-06 13:58:30|12472.37|12472.37|12472.48|12472.48|12472.48|12472.48|12472.37|12472.37|0
1641477520000|2022-01-06 13:58:40|12470.31|12470.31|12469.76|12469.76|12470.31|12470.31|12469.28|12469.28|0
1641477530000|2022-01-06 13:58:50|12470.07|12470.07|12470.23|12470.23|12470.38|12470.38|12470.07|12470.07|0
1641477540000|2022-01-06 13:59:00|12470.44|12470.44|12468.59|12468.59|12470.44|12470.44|12468.59|12468.59|0
1641477550000|2022-01-06 13:59:10|12468.34|12468.34|12467.91|12467.91|12468.34|12468.34|12467.91|12467.91|0
1641477560000|2022-01-06 13:59:20|12468.29|12468.29|12467.41|12467.41|12468.29|12468.29|12467.41|12467.41|0
1641477570000|2022-01-06 13:59:30|12467.65|12467.65|12467.65|12467.65|12467.65|12467.65|12467.65|12467.65|0
1641477580000|2022-01-06 13:59:40|12467.92|12467.92|12467.78|12467.78|12467.92|12467.92|12467.78|12467.78|0
1641477590000|2022-01-06 13:59:50|12468.08|12468.08|12468.97|12468.97|12468.97|12468.97|12468.08|12468.08|0
1641477600000|2022-01-06 14:00:00|12468.72|12468.72|12468.85|12468.85|12468.85|12468.85|12468.72|12468.72|0
1641477610000|2022-01-06 14:00:10|12469.3|12469.3|12469.3|12469.3|12469.3|12469.3|12469.3|12469.3|0
1641477630000|2022-01-06 14:00:30|12469.1|12469.1|12468.64|12468.64|12469.1|12469.1|12468.64|12468.64|0
1641477640000|2022-01-06 14:00:40|12469.07|12469.07|12469.07|12469.07|12469.51|12469.51|12469.07|12469.07|0
1641477650000|2022-01-06 14:00:50|12468.7|12468.7|12468.19|12468.19|12468.7|12468.7|12468.19|12468.19|0
1641477660000|2022-01-06 14:01:00|12468.44|12468.44|12467.62|12467.62|12468.44|12468.44|12467.62|12467.62|0
1641477670000|2022-01-06 14:01:10|12466.99|12466.99|12467.15|12467.15|12467.15|12467.15|12466.99|12466.99|0
1641477680000|2022-01-06 14:01:20|12467.35|12467.35|12467.55|12467.55|12467.55|12467.55|12467.09|12467.09|0
1641477690000|2022-01-06 14:01:30|12467.81|12467.81|12467.94|12467.94|12467.94|12467.94|12467.81|12467.81|0
1641477700000|2022-01-06 14:01:40|12467.67|12467.67|12467.67|12467.67|12467.67|12467.67|12467.67|12467.67|0
1641477710000|2022-01-06 14:01:50|12467.43|12467.43|12467.43|12467.43|12467.43|12467.43|12467.43|12467.43|0
1641477720000|2022-01-06 14:02:00|12466.93|12466.93|12466.07|12466.07|12466.93|12466.93|12466.07|12466.07|0
1641477730000|2022-01-06 14:02:10|12465.87|12465.87|12465.87|12465.87|12465.87|12465.87|12465.87|12465.87|0
1641477740000|2022-01-06 14:02:20|12465.08|12465.08|12465.08|12465.08|12465.08|12465.08|12465.08|12465.08|0
1641477760000|2022-01-06 14:02:40|12464.86|12464.86|12464.86|12464.86|12464.86|12464.86|12464.86|12464.86|0
1641477780000|2022-01-06 14:03:00|12464.69|12464.69|12464.68|12464.68|12464.69|12464.69|12464.44|12464.44|0
1641477790000|2022-01-06 14:03:10|12464.44|12464.44|12461.88|12461.88|12464.44|12464.44|12461.88|12461.88|0
1641477800000|2022-01-06 14:03:20|12461.68|12461.68|12461.68|12461.68|12461.68|12461.68|12461.68|12461.68|0
1641477810000|2022-01-06 14:03:30|12461.5|12461.5|12461.5|12461.5|12461.5|12461.5|12461.5|12461.5|0
1641477820000|2022-01-06 14:03:40|12461.13|12461.13|12461.13|12461.13|12461.13|12461.13|12461.13|12461.13|0
1641477830000|2022-01-06 14:03:50|12460.88|12460.88|12460.44|12460.44|12460.88|12460.88|12460.44|12460.44|0
1641477850000|2022-01-06 14:04:10|12460.14|12460.14|12460.14|12460.14|12460.14|12460.14|12460.14|12460.14|0
1641477860000|2022-01-06 14:04:20|12459.92|12459.92|12460.01|12460.01|12460.01|12460.01|12459.69|12459.69|0
1641477870000|2022-01-06 14:04:30|12460.39|12460.39|12461.33|12461.33|12461.33|12461.33|12460.39|12460.39|0
1641477880000|2022-01-06 14:04:40|12462.2|12462.2|12462.2|12462.2|12462.2|12462.2|12462.2|12462.2|0
1641477890000|2022-01-06 14:04:50|12463.12|12463.12|12463.07|12463.07|12463.38|12463.38|12462.75|12462.75|0
1641477900000|2022-01-06 14:05:00|12462.87|12462.87|12463.5|12463.5|12463.5|12463.5|12462.87|12462.87|0
1641477910000|2022-01-06 14:05:10|12463.96|12463.96|12464.17|12464.17|12464.17|12464.17|12463.96|12463.96|0
1641477930000|2022-01-06 14:05:30|12463.86|12463.86|12463.86|12463.86|12463.86|12463.86|12463.86|12463.86|0
1641477940000|2022-01-06 14:05:40|12463.68|12463.68|12463.68|12463.68|12463.68|12463.68|12463.68|12463.68|0
1641477960000|2022-01-06 14:06:00|12464.3|12464.3|12464.93|12464.93|12464.93|12464.93|12464.3|12464.3|0
1641477970000|2022-01-06 14:06:10|12466.19|12466.19|12466.19|12466.19|12466.19|12466.19|12466.19|12466.19|0
1641477980000|2022-01-06 14:06:20|12466.28|12466.28|12466.14|12466.14|12466.28|12466.28|12466.14|12466.14|0
1641477990000|2022-01-06 14:06:30|12466|12466|12466.55|12466.55|12466.55|12466.55|12466|12466|0
1641478000000|2022-01-06 14:06:40|12465.97|12465.97|12465.42|12465.42|12465.97|12465.97|12465.42|12465.42|0
1641478020000|2022-01-06 14:07:00|12464.99|12464.99|12465.38|12465.38|12465.62|12465.62|12464.99|12464.99|0
1641478050000|2022-01-06 14:07:30|12465.52|12465.52|12465.2|12465.2|12465.66|12465.66|12465.2|12465.2|0
1641478060000|2022-01-06 14:07:40|12465.51|12465.51|12465.51|12465.51|12465.51|12465.51|12465.51|12465.51|0
1641478070000|2022-01-06 14:07:50|12465.95|12465.95|12466.49|12466.49|12466.49|12466.49|12465.95|12465.95|0
1641478080000|2022-01-06 14:08:00|12466.63|12466.63|12466.34|12466.34|12466.63|12466.63|12466.34|12466.34|0
1641478090000|2022-01-06 14:08:10|12466.71|12466.71|12466.71|12466.71|12466.71|12466.71|12466.71|12466.71|0
1641478100000|2022-01-06 14:08:20|12466.91|12466.91|12467.3|12467.3|12467.3|12467.3|12466.91|12466.91|0
1641478120000|2022-01-06 14:08:40|12467.6|12467.6|12468.54|12468.54|12468.54|12468.54|12467.6|12467.6|0
1641478130000|2022-01-06 14:08:50|12468.77|12468.77|12468.77|12468.77|12468.77|12468.77|12468.77|12468.77|0
1641478140000|2022-01-06 14:09:00|12469.17|12469.17|12468.31|12468.31|12469.17|12469.17|12468.31|12468.31|0
1641478150000|2022-01-06 14:09:10|12467.73|12467.73|12467.07|12467.07|12467.73|12467.73|12466.79|12466.79|0
1641478160000|2022-01-06 14:09:20|12467.36|12467.36|12467.15|12467.15|12467.36|12467.36|12467.15|12467.15|0
1641478170000|2022-01-06 14:09:30|12467.04|12467.04|12467.2|12467.2|12467.2|12467.2|12466.93|12466.93|0
1641478180000|2022-01-06 14:09:40|12468.08|12468.08|12468.08|12468.08|12468.08|12468.08|12468.08|12468.08|0
1641478190000|2022-01-06 14:09:50|12467.69|12467.69|12467.36|12467.36|12467.89|12467.89|12467.36|12467.36|0
1641478220000|2022-01-06 14:10:20|12467.26|12467.26|12467.26|12467.26|12467.26|12467.26|12467.26|12467.26|0
1641478230000|2022-01-06 14:10:30|12466.98|12466.98|12466.98|12466.98|12466.98|12466.98|12466.98|12466.98|0
1641478240000|2022-01-06 14:10:40|12466.85|12466.85|12466.85|12466.85|12466.85|12466.85|12466.85|12466.85|0
1641478250000|2022-01-06 14:10:50|12467.28|12467.28|12466.84|12466.84|12467.28|12467.28|12466.84|12466.84|0
1641478260000|2022-01-06 14:11:00|12466.4|12466.4|12466.4|12466.4|12466.4|12466.4|12466.4|12466.4|0
1641478270000|2022-01-06 14:11:10|12466.71|12466.71|12466.71|12466.71|12466.71|12466.71|12466.71|12466.71|0
1641478280000|2022-01-06 14:11:20|12467.02|12467.02|12466.78|12466.78|12467.02|12467.02|12466.78|12466.78|0
1641478290000|2022-01-06 14:11:30|12466.38|12466.38|12466.38|12466.38|12466.38|12466.38|12466.38|12466.38|0
1641478300000|2022-01-06 14:11:40|12466.14|12466.14|12466.14|12466.14|12466.14|12466.14|12466.14|12466.14|0
1641478320000|2022-01-06 14:12:00|12466.36|12466.36|12466.04|12466.04|12466.36|12466.36|12465.61|12465.61|0
1641478340000|2022-01-06 14:12:20|12466.42|12466.42|12466.42|12466.42|12466.42|12466.42|12466.42|12466.42|0
1641478350000|2022-01-06 14:12:30|12466.22|12466.22|12466.95|12466.95|12466.95|12466.95|12466.22|12466.22|0
1641478370000|2022-01-06 14:12:50|12466.8|12466.8|12467.52|12467.52|12467.52|12467.52|12466.8|12466.8|0
1641478380000|2022-01-06 14:13:00|12467.66|12467.66|12467.66|12467.66|12467.66|12467.66|12467.66|12467.66|0
1641478390000|2022-01-06 14:13:10|12467.88|12467.88|12468.09|12468.09|12468.09|12468.09|12467.88|12467.88|0
1641478410000|2022-01-06 14:13:30|12467.82|12467.82|12467.55|12467.55|12467.82|12467.82|12467.55|12467.55|0
1641478420000|2022-01-06 14:13:40|12467.31|12467.31|12468.1|12468.1|12468.1|12468.1|12467.31|12467.31|0
1641478430000|2022-01-06 14:13:50|12467.31|12467.31|12466.14|12466.14|12467.31|12467.31|12466.14|12466.14|0
1641478440000|2022-01-06 14:14:00|12465.71|12465.71|12465.03|12465.03|12465.71|12465.71|12465.03|12465.03|0
1641478450000|2022-01-06 14:14:10|12465.17|12465.17|12465.09|12465.09|12465.17|12465.17|12464.85|12464.85|0
1641478460000|2022-01-06 14:14:20|12464.65|12464.65|12461.13|12461.13|12464.65|12464.65|12461.13|12461.13|0
1641478470000|2022-01-06 14:14:30|12461.36|12461.36|12460.58|12460.58|12461.36|12461.36|12460.58|12460.58|0
1641478510000|2022-01-06 14:15:10|12460.95|12460.95|12460.87|12460.87|12460.95|12460.95|12460.87|12460.87|0
1641478520000|2022-01-06 14:15:20|12460.27|12460.27|12459.91|12459.91|12460.27|12460.27|12459.91|12459.91|0
1641478530000|2022-01-06 14:15:30|12460.28|12460.28|12460.42|12460.42|12460.42|12460.42|12460.28|12460.28|0
1641478550000|2022-01-06 14:15:50|12460.6|12460.6|12460.79|12460.79|12460.79|12460.79|12460.6|12460.6|0
1641478560000|2022-01-06 14:16:00|12461.1|12461.1|12461.35|12461.35|12461.35|12461.35|12460.39|12460.39|0
1641478570000|2022-01-06 14:16:10|12461.49|12461.49|12461.51|12461.51|12461.76|12461.76|12461.49|12461.49|0
1641478590000|2022-01-06 14:16:30|12460.12|12460.12|12460.45|12460.45|12460.45|12460.45|12460.12|12460.12|0
1641478600000|2022-01-06 14:16:40|12460.34|12460.34|12457.82|12457.82|12460.45|12460.45|12457.82|12457.82|0
1641478610000|2022-01-06 14:16:50|12457.6|12457.6|12457.43|12457.43|12457.6|12457.6|12457.29|12457.29|0
1641478620000|2022-01-06 14:17:00|12457.22|12457.22|12456.86|12456.86|12457.22|12457.22|12456.86|12456.86|0
1641478630000|2022-01-06 14:17:10|12456.64|12456.64|12456.2|12456.2|12456.64|12456.64|12456.2|12456.2|0
1641478640000|2022-01-06 14:17:20|12455.74|12455.74|12455.74|12455.74|12455.74|12455.74|12455.74|12455.74|0
1641478650000|2022-01-06 14:17:30|12455.28|12455.28|12454.79|12454.79|12455.49|12455.49|12454.79|12454.79|0
1641478660000|2022-01-06 14:17:40|12454.33|12454.33|12455.1|12455.1|12455.1|12455.1|12454.13|12454.13|0
1641478670000|2022-01-06 14:17:50|12455.42|12455.42|12454.74|12454.74|12455.42|12455.42|12454.74|12454.74|0
1641478690000|2022-01-06 14:18:10|12454.6|12454.6|12454.74|12454.74|12454.74|12454.74|12454.6|12454.6|0
1641478700000|2022-01-06 14:18:20|12454.09|12454.09|12454.09|12454.09|12454.09|12454.09|12454.09|12454.09|0
1641478710000|2022-01-06 14:18:30|12453.9|12453.9|12453.97|12453.97|12453.97|12453.97|12453.34|12453.34|0
1641478730000|2022-01-06 14:18:50|12454.89|12454.89|12455.47|12455.47|12455.47|12455.47|12454.8|12454.8|0
1641478740000|2022-01-06 14:19:00|12455.36|12455.36|12456.05|12456.05|12456.05|12456.05|12455.11|12455.11|0
1641478760000|2022-01-06 14:19:20|12455.79|12455.79|12455.79|12455.79|12455.79|12455.79|12455.79|12455.79|0
1641478780000|2022-01-06 14:19:40|12455.42|12455.42|12455.42|12455.42|12455.42|12455.42|12455.42|12455.42|0
1641478790000|2022-01-06 14:19:50|12455.73|12455.73|12455.53|12455.53|12455.96|12455.96|12455.53|12455.53|0
1641478800000|2022-01-06 14:20:00|12455.38|12455.38|12455.38|12455.38|12455.38|12455.38|12455.38|12455.38|0
1641478810000|2022-01-06 14:20:10|12455.81|12455.81|12455.81|12455.81|12455.81|12455.81|12455.81|12455.81|0
1641478820000|2022-01-06 14:20:20|12455.38|12455.38|12455.17|12455.17|12455.38|12455.38|12454.95|12454.95|0
1641478830000|2022-01-06 14:20:30|12454.84|12454.84|12454.84|12454.84|12454.84|12454.84|12454.84|12454.84|0
1641478840000|2022-01-06 14:20:40|12455.06|12455.06|12455.26|12455.26|12455.26|12455.26|12455.06|12455.06|0
1641478860000|2022-01-06 14:21:00|12455.69|12455.69|12455.69|12455.69|12455.69|12455.69|12455.5|12455.5|0
1641478870000|2022-01-06 14:21:10|12455.93|12455.93|12456.14|12456.14|12456.85|12456.85|12455.93|12455.93|0
1641478890000|2022-01-06 14:21:30|12456.34|12456.34|12456.34|12456.34|12456.34|12456.34|12456.34|12456.34|0
1641478910000|2022-01-06 14:21:50|12456.23|12456.23|12456.48|12456.48|12456.61|12456.61|12456.23|12456.23|0
1641478920000|2022-01-06 14:22:00|12456.67|12456.67|12456.94|12456.94|12456.94|12456.94|12456.67|12456.67|0
1641478940000|2022-01-06 14:22:20|12456.69|12456.69|12456.69|12456.69|12456.69|12456.69|12456.69|12456.69|0
1641478950000|2022-01-06 14:22:30|12456.55|12456.55|12456.12|12456.12|12456.55|12456.55|12456.12|12456.12|0
1641478960000|2022-01-06 14:22:40|12455.69|12455.69|12455.69|12455.69|12455.69|12455.69|12455.69|12455.69|0
1641478970000|2022-01-06 14:22:50|12455.85|12455.85|12455.85|12455.85|12455.85|12455.85|12455.85|12455.85|0
1641478980000|2022-01-06 14:23:00|12456.16|12456.16|12456.16|12456.16|12456.16|12456.16|12456.16|12456.16|0
1641478990000|2022-01-06 14:23:10|12456.07|12456.07|12456.07|12456.07|12456.07|12456.07|12456.07|12456.07|0
1641479010000|2022-01-06 14:23:30|12456.18|12456.18|12456.28|12456.28|12456.28|12456.28|12456.18|12456.18|0
1641479030000|2022-01-06 14:23:50|12456.54|12456.54|12458.12|12458.12|12458.12|12458.12|12456.54|12456.54|0
1641479040000|2022-01-06 14:24:00|12458.58|12458.58|12459.04|12459.04|12459.04|12459.04|12458.58|12458.58|0
1641479060000|2022-01-06 14:24:20|12459.33|12459.33|12459.33|12459.33|12459.33|12459.33|12459.33|12459.33|0
1641479100000|2022-01-06 14:25:00|12459.44|12459.44|12459.44|12459.44|12459.44|12459.44|12459.44|12459.44|0
1641479110000|2022-01-06 14:25:10|12459.57|12459.57|12458.63|12458.63|12459.85|12459.85|12458.63|12458.63|0
1641479120000|2022-01-06 14:25:20|12458.2|12458.2|12457.73|12457.73|12458.2|12458.2|12457.73|12457.73|0
1641479150000|2022-01-06 14:25:50|12457.92|12457.92|12457.92|12457.92|12457.92|12457.92|12457.92|12457.92|0
1641479170000|2022-01-06 14:26:10|12458|12458|12458.14|12458.14|12458.14|12458.14|12458|12458|0
1641479220000|2022-01-06 14:27:00|12458.6|12458.6|12459.65|12459.65|12459.65|12459.65|12458.6|12458.6|0
1641479230000|2022-01-06 14:27:10|12459.97|12459.97|12460.32|12460.32|12460.68|12460.68|12459.97|12459.97|0
1641479240000|2022-01-06 14:27:20|12460.78|12460.78|12460.87|12460.87|12460.87|12460.87|12460.78|12460.78|0
1641479250000|2022-01-06 14:27:30|12460.69|12460.69|12460.69|12460.69|12460.69|12460.69|12460.69|12460.69|0
1641479260000|2022-01-06 14:27:40|12460.23|12460.23|12460.23|12460.23|12460.23|12460.23|12460.23|12460.23|0
1641479270000|2022-01-06 14:27:50|12460.58|12460.58|12459.51|12459.51|12460.58|12460.58|12459.51|12459.51|0
1641479280000|2022-01-06 14:28:00|12459.38|12459.38|12459.15|12459.15|12459.38|12459.38|12458.71|12458.71|0
1641479290000|2022-01-06 14:28:10|12459.51|12459.51|12460.87|12460.87|12460.87|12460.87|12459.51|12459.51|0
1641479300000|2022-01-06 14:28:20|12461.48|12461.48|12461.48|12461.48|12461.48|12461.48|12461.48|12461.48|0
1641479330000|2022-01-06 14:28:50|12461.57|12461.57|12460.64|12460.64|12461.57|12461.57|12460.64|12460.64|0
1641479340000|2022-01-06 14:29:00|12460.51|12460.51|12460.51|12460.51|12460.51|12460.51|12460.51|12460.51|0
1641479360000|2022-01-06 14:29:20|12460.15|12460.15|12460|12460|12460.15|12460.15|12460|12460|0
1641479380000|2022-01-06 14:29:40|12459.35|12459.35|12458.5|12458.5|12459.35|12459.35|12458.5|12458.5|0
1641479390000|2022-01-06 14:29:50|12458.96|12458.96|12459.04|12459.04|12459.04|12459.04|12458.96|12458.96|0
1641479400000|2022-01-06 14:30:00|12459.26|12459.26|12461.4|12461.4|12461.6|12461.6|12459.25|12459.25|0
1641479410000|2022-01-06 14:30:10|12462.11|12462.11|12462.99|12462.99|12463.38|12463.38|12462.11|12462.11|0
1641479420000|2022-01-06 14:30:20|12463.6|12463.6|12463.16|12463.16|12463.6|12463.6|12463.16|12463.16|0
1641479430000|2022-01-06 14:30:30|12463.07|12463.07|12463.7|12463.7|12463.7|12463.7|12463.07|12463.07|0
1641479440000|2022-01-06 14:30:40|12463.38|12463.38|12463.47|12463.47|12463.7|12463.7|12463.38|12463.38|0
1641479450000|2022-01-06 14:30:50|12463.11|12463.11|12462.46|12462.46|12463.11|12463.11|12462.1|12462.1|0
1641479460000|2022-01-06 14:31:00|12462.24|12462.24|12462.54|12462.54|12463.03|12463.03|12462.24|12462.24|0
1641479470000|2022-01-06 14:31:10|12462.9|12462.9|12463.92|12463.92|12463.92|12463.92|12462.9|12462.9|0
1641479480000|2022-01-06 14:31:20|12463.73|12463.73|12463.27|12463.27|12463.73|12463.73|12463.27|12463.27|0
1641479490000|2022-01-06 14:31:30|12462.84|12462.84|12462.84|12462.84|12462.84|12462.84|12462.84|12462.84|0
1641479500000|2022-01-06 14:31:40|12463.08|12463.08|12462.18|12462.18|12463.08|12463.08|12462.18|12462.18|0
1641479510000|2022-01-06 14:31:50|12461.94|12461.94|12461.51|12461.51|12461.94|12461.94|12461.51|12461.51|0
1641479530000|2022-01-06 14:32:10|12460.8|12460.8|12460.73|12460.73|12460.8|12460.8|12460.65|12460.65|0
1641479540000|2022-01-06 14:32:20|12460.27|12460.27|12460.27|12460.27|12460.27|12460.27|12460.27|12460.27|0
1641479550000|2022-01-06 14:32:30|12460.43|12460.43|12459.9|12459.9|12460.43|12460.43|12459.9|12459.9|0
1641479560000|2022-01-06 14:32:40|12460.1|12460.1|12460.1|12460.1|12460.1|12460.1|12460.1|12460.1|0
1641479570000|2022-01-06 14:32:50|12458.15|12458.15|12455.62|12455.62|12458.15|12458.15|12455.62|12455.62|0
1641479580000|2022-01-06 14:33:00|12455.77|12455.77|12457.82|12457.82|12457.82|12457.82|12455.77|12455.77|0
1641479590000|2022-01-06 14:33:10|12458.05|12458.05|12458.05|12458.05|12458.05|12458.05|12457.91|12457.91|0
1641479600000|2022-01-06 14:33:20|12458.19|12458.19|12459.3|12459.3|12459.3|12459.3|12458.19|12458.19|0
1641479610000|2022-01-06 14:33:30|12460.18|12460.18|12461.91|12461.91|12462.39|12462.39|12460.18|12460.18|0
1641479620000|2022-01-06 14:33:40|12461.47|12461.47|12461.91|12461.91|12461.91|12461.91|12461.47|12461.47|0
1641479630000|2022-01-06 14:33:50|12462.37|12462.37|12464.02|12464.02|12464.02|12464.02|12462.37|12462.37|0
1641479640000|2022-01-06 14:34:00|12464.32|12464.32|12468|12468|12468|12468|12464.32|12464.32|0
1641479650000|2022-01-06 14:34:10|12468.19|12468.19|12469.19|12469.19|12469.19|12469.19|12468.19|12468.19|0
1641479660000|2022-01-06 14:34:20|12470.07|12470.07|12473.39|12473.39|12473.39|12473.39|12470.07|12470.07|0
1641479670000|2022-01-06 14:34:30|12473.75|12473.75|12474.04|12474.04|12474.63|12474.63|12473.31|12473.31|0
1641479680000|2022-01-06 14:34:40|12474.12|12474.12|12476.1|12476.1|12476.1|12476.1|12474.12|12474.12|0
1641479690000|2022-01-06 14:34:50|12476.33|12476.33|12476.33|12476.33|12476.33|12476.33|12476.33|12476.33|0
1641479700000|2022-01-06 14:35:00|12477.02|12477.02|12478.16|12478.16|12478.24|12478.24|12477.02|12477.02|0
1641479710000|2022-01-06 14:35:10|12478.35|12478.35|12478.81|12478.81|12479.14|12479.14|12478.35|12478.35|0
1641479720000|2022-01-06 14:35:20|12479.06|12479.06|12479.06|12479.06|12479.06|12479.06|12479.06|12479.06|0
1641479730000|2022-01-06 14:35:30|12478.62|12478.62|12477.62|12477.62|12478.62|12478.62|12477.62|12477.62|0
1641479740000|2022-01-06 14:35:40|12477.25|12477.25|12476.81|12476.81|12477.25|12477.25|12476.81|12476.81|0
1641479750000|2022-01-06 14:35:50|12476.7|12476.7|12476.11|12476.11|12476.7|12476.7|12476.11|12476.11|0
1641479760000|2022-01-06 14:36:00|12476.03|12476.03|12477.89|12477.89|12477.89|12477.89|12476.03|12476.03|0
1641479770000|2022-01-06 14:36:10|12477.57|12477.57|12477.57|12477.57|12477.57|12477.57|12477.57|12477.57|0
1641479780000|2022-01-06 14:36:20|12477.8|12477.8|12477.8|12477.8|12477.8|12477.8|12477.8|12477.8|0
1641479800000|2022-01-06 14:36:40|12477.34|12477.34|12477.55|12477.55|12477.55|12477.55|12477.34|12477.34|0
1641479810000|2022-01-06 14:36:50|12476.76|12476.76|12475.74|12475.74|12476.76|12476.76|12475.74|12475.74|0
1641479820000|2022-01-06 14:37:00|12476.15|12476.15|12476.36|12476.36|12476.36|12476.36|12476.15|12476.15|0
1641479830000|2022-01-06 14:37:10|12476.98|12476.98|12479.2|12479.2|12479.41|12479.41|12476.74|12476.74|0
1641479840000|2022-01-06 14:37:20|12479.41|12479.41|12479.33|12479.33|12479.41|12479.41|12479.33|12479.33|0
1641479850000|2022-01-06 14:37:30|12479.44|12479.44|12480.01|12480.01|12480.01|12480.01|12479.44|12479.44|0
1641479860000|2022-01-06 14:37:40|12480.45|12480.45|12482.34|12482.34|12482.34|12482.34|12480.45|12480.45|0
1641479870000|2022-01-06 14:37:50|12482.14|12482.14|12482.14|12482.14|12482.14|12482.14|12482.14|12482.14|0
1641479880000|2022-01-06 14:38:00|12482.28|12482.28|12482.43|12482.43|12482.43|12482.43|12482.28|12482.28|0
1641479890000|2022-01-06 14:38:10|12482.07|12482.07|12482.95|12482.95|12482.95|12482.95|12482.07|12482.07|0
1641479900000|2022-01-06 14:38:20|12483.5|12483.5|12484.36|12484.36|12484.36|12484.36|12483.5|12483.5|0
1641479910000|2022-01-06 14:38:30|12484.45|12484.45|12484.45|12484.45|12484.45|12484.45|12484.45|12484.45|0
1641479920000|2022-01-06 14:38:40|12484.67|12484.67|12484.67|12484.67|12484.67|12484.67|12484.67|12484.67|0
1641479930000|2022-01-06 14:38:50|12484.56|12484.56|12484.52|12484.52|12484.56|12484.56|12484.06|12484.06|0
1641479940000|2022-01-06 14:39:00|12484.82|12484.82|12485.61|12485.61|12485.61|12485.61|12484.82|12484.82|0
1641479950000|2022-01-06 14:39:10|12485.8|12485.8|12485.8|12485.8|12485.8|12485.8|12485.8|12485.8|0
1641479970000|2022-01-06 14:39:30|12486.11|12486.11|12486.97|12486.97|12486.97|12486.97|12486.11|12486.11|0
1641479980000|2022-01-06 14:39:40|12487.57|12487.57|12487.57|12487.57|12487.57|12487.57|12487.57|12487.57|0
1641479990000|2022-01-06 14:39:50|12487.89|12487.89|12486.98|12486.98|12487.89|12487.89|12486.98|12486.98|0
1641480000000|2022-01-06 14:40:00|12487.2|12487.2|12486.76|12486.76|12487.2|12487.2|12486.76|12486.76|0
1641480020000|2022-01-06 14:40:20|12487.07|12487.07|12489.06|12489.06|12489.06|12489.06|12487.07|12487.07|0
1641480030000|2022-01-06 14:40:30|12489.49|12489.49|12490.9|12490.9|12490.9|12490.9|12489.49|12489.49|0
1641480040000|2022-01-06 14:40:40|12490.46|12490.46|12490.63|12490.63|12490.82|12490.82|12490.46|12490.46|0
1641480050000|2022-01-06 14:40:50|12491.03|12491.03|12491.89|12491.89|12491.89|12491.89|12491.03|12491.03|0
1641480060000|2022-01-06 14:41:00|12491.45|12491.45|12492.2|12492.2|12492.2|12492.2|12491.45|12491.45|0
1641480080000|2022-01-06 14:41:20|12492.63|12492.63|12492.44|12492.44|12492.63|12492.63|12492.44|12492.44|0
1641480100000|2022-01-06 14:41:40|12492.76|12492.76|12493.48|12493.48|12493.48|12493.48|12492.62|12492.62|0
1641480110000|2022-01-06 14:41:50|12493.02|12493.02|12493.02|12493.02|12493.02|12493.02|12493.02|12493.02|0
1641480130000|2022-01-06 14:42:10|12492.56|12492.56|12492.56|12492.56|12492.56|12492.56|12492.56|12492.56|0
1641480140000|2022-01-06 14:42:20|12492.26|12492.26|12492.4|12492.4|12492.4|12492.4|12492.26|12492.26|0
1641480150000|2022-01-06 14:42:30|12492.77|12492.77|12493.88|12493.88|12493.88|12493.88|12492.77|12492.77|0
1641480160000|2022-01-06 14:42:40|12493.44|12493.44|12492.57|12492.57|12493.44|12493.44|12492.57|12492.57|0
1641480170000|2022-01-06 14:42:50|12492.93|12492.93|12492.39|12492.39|12494.05|12494.05|12492.39|12492.39|0
1641480210000|2022-01-06 14:43:30|12493.02|12493.02|12492.91|12492.91|12493.02|12493.02|12492.91|12492.91|0
1641480220000|2022-01-06 14:43:40|12492.45|12492.45|12491.74|12491.74|12492.45|12492.45|12491.74|12491.74|0
1641480230000|2022-01-06 14:43:50|12491.84|12491.84|12491.35|12491.35|12491.95|12491.95|12491.35|12491.35|0
1641480240000|2022-01-06 14:44:00|12490.7|12490.7|12490.96|12490.96|12490.96|12490.96|12490.53|12490.53|0
1641480250000|2022-01-06 14:44:10|12490.6|12490.6|12489.32|12489.32|12490.6|12490.6|12489.32|12489.32|0
1641480260000|2022-01-06 14:44:20|12489.09|12489.09|12489.45|12489.45|12489.45|12489.45|12489.09|12489.09|0
1641480270000|2022-01-06 14:44:30|12489.66|12489.66|12489.52|12489.52|12489.66|12489.66|12489.52|12489.52|0
1641480280000|2022-01-06 14:44:40|12489.21|12489.21|12489.06|12489.06|12489.21|12489.21|12489.06|12489.06|0
1641480290000|2022-01-06 14:44:50|12488.87|12488.87|12488.49|12488.49|12488.87|12488.87|12488.49|12488.49|0
1641480300000|2022-01-06 14:45:00|12487.7|12487.7|12485.81|12485.81|12487.7|12487.7|12485.81|12485.81|0
1641480310000|2022-01-06 14:45:10|12485.62|12485.62|12483.62|12483.62|12485.79|12485.79|12483.62|12483.62|0
1641480320000|2022-01-06 14:45:20|12483.48|12483.48|12480.78|12480.78|12483.64|12483.64|12480.78|12480.78|0
1641480330000|2022-01-06 14:45:30|12480.31|12480.31|12476.99|12476.99|12480.31|12480.31|12476.99|12476.99|0
1641480340000|2022-01-06 14:45:40|12475.92|12475.92|12475.92|12475.92|12475.92|12475.92|12475.92|12475.92|0
1641480350000|2022-01-06 14:45:50|12476.63|12476.63|12476.63|12476.63|12476.63|12476.63|12476.63|12476.63|0
1641480360000|2022-01-06 14:46:00|12476.48|12476.48|12476.72|12476.72|12476.72|12476.72|12476.48|12476.48|0
1641480370000|2022-01-06 14:46:10|12476.34|12476.34|12474.09|12474.09|12476.34|12476.34|12474.09|12474.09|0
1641480380000|2022-01-06 14:46:20|12473.3|12473.3|12473.3|12473.3|12473.3|12473.3|12473.3|12473.3|0
1641480390000|2022-01-06 14:46:30|12472.86|12472.86|12472.86|12472.86|12472.86|12472.86|12472.86|12472.86|0
1641480400000|2022-01-06 14:46:40|12473.02|12473.02|12472.59|12472.59|12473.02|12473.02|12472.59|12472.59|0
1641480410000|2022-01-06 14:46:50|12472.32|12472.32|12471.17|12471.17|12472.32|12472.32|12471.17|12471.17|0
1641480420000|2022-01-06 14:47:00|12471.06|12471.06|12471.06|12471.06|12471.06|12471.06|12471.06|12471.06|0
1641480440000|2022-01-06 14:47:20|12470.27|12470.27|12471.88|12471.88|12471.88|12471.88|12470.27|12470.27|0
1641480450000|2022-01-06 14:47:30|12471.55|12471.55|12473|12473|12473.28|12473.28|12471.55|12471.55|0
1641480470000|2022-01-06 14:47:50|12473.23|12473.23|12473.23|12473.23|12473.23|12473.23|12473.23|12473.23|0
1641480510000|2022-01-06 14:48:30|12472.79|12472.79|12474.04|12474.04|12474.04|12474.04|12472.79|12472.79|0
1641480520000|2022-01-06 14:48:40|12474.53|12474.53|12474.94|12474.94|12475.07|12475.07|12474.53|12474.53|0
1641480540000|2022-01-06 14:49:00|12474.15|12474.15|12474.15|12474.15|12474.15|12474.15|12474.15|12474.15|0
1641480560000|2022-01-06 14:49:20|12474.01|12474.01|12473.78|12473.78|12474.01|12474.01|12473.78|12473.78|0
1641480570000|2022-01-06 14:49:30|12473.32|12473.32|12473.32|12473.32|12473.32|12473.32|12473.32|12473.32|0
1641480580000|2022-01-06 14:49:40|12472.88|12472.88|12472.44|12472.44|12472.88|12472.88|12472.44|12472.44|0
1641480590000|2022-01-06 14:49:50|12471.62|12471.62|12467.55|12467.55|12471.62|12471.62|12467.55|12467.55|0
1641480600000|2022-01-06 14:50:00|12467.23|12467.23|12467.23|12467.23|12467.23|12467.23|12467.23|12467.23|0
1641480610000|2022-01-06 14:50:10|12466.16|12466.16|12465.34|12465.34|12466.16|12466.16|12465.34|12465.34|0
1641480620000|2022-01-06 14:50:20|12464.54|12464.54|12464.6|12464.6|12464.6|12464.6|12463.58|12463.58|0
1641480630000|2022-01-06 14:50:30|12465.06|12465.06|12465.39|12465.39|12465.39|12465.39|12465.06|12465.06|0
1641480640000|2022-01-06 14:50:40|12465.22|12465.22|12465.06|12465.06|12465.22|12465.22|12464.82|12464.82|0
1641480650000|2022-01-06 14:50:50|12464.27|12464.27|12463.53|12463.53|12464.27|12464.27|12463.53|12463.53|0
1641480660000|2022-01-06 14:51:00|12463.96|12463.96|12463.96|12463.96|12463.96|12463.96|12463.96|12463.96|0
1641480670000|2022-01-06 14:51:10|12463.72|12463.72|12463.26|12463.26|12463.72|12463.72|12462.8|12462.8|0
1641480710000|2022-01-06 14:51:50|12463.49|12463.49|12464.39|12464.39|12464.39|12464.39|12463.49|12463.49|0
1641480720000|2022-01-06 14:52:00|12464.25|12464.25|12465.41|12465.41|12465.41|12465.41|12464.25|12464.25|0
1641480730000|2022-01-06 14:52:10|12465.72|12465.72|12466.11|12466.11|12466.11|12466.11|12465.72|12465.72|0
1641480740000|2022-01-06 14:52:20|12466.82|12466.82|12467.57|12467.57|12467.57|12467.57|12466.82|12466.82|0
1641480750000|2022-01-06 14:52:30|12467.82|12467.82|12467.82|12467.82|12467.82|12467.82|12467.82|12467.82|0
1641480760000|2022-01-06 14:52:40|12467.67|12467.67|12467.47|12467.47|12468.29|12468.29|12467.47|12467.47|0
1641480770000|2022-01-06 14:52:50|12467.83|12467.83|12467.83|12467.83|12467.83|12467.83|12467.83|12467.83|0
1641480780000|2022-01-06 14:53:00|12468.75|12468.75|12469.43|12469.43|12469.54|12469.54|12468.75|12468.75|0
1641480790000|2022-01-06 14:53:10|12469.73|12469.73|12469.81|12469.81|12470.65|12470.65|12469.73|12469.73|0
1641480800000|2022-01-06 14:53:20|12470.3|12470.3|12470.09|12470.09|12470.3|12470.3|12470.09|12470.09|0
1641480810000|2022-01-06 14:53:30|12469.73|12469.73|12469.07|12469.07|12469.73|12469.73|12469.07|12469.07|0
1641480820000|2022-01-06 14:53:40|12468.87|12468.87|12469.22|12469.22|12469.44|12469.44|12468.87|12468.87|0
1641480830000|2022-01-06 14:53:50|12468.78|12468.78|12469.03|12469.03|12469.22|12469.22|12468.78|12468.78|0
1641480840000|2022-01-06 14:54:00|12469.34|12469.34|12469.34|12469.34|12469.34|12469.34|12469.34|12469.34|0
1641480850000|2022-01-06 14:54:10|12469.01|12469.01|12469.68|12469.68|12469.68|12469.68|12469.01|12469.01|0
1641480860000|2022-01-06 14:54:20|12469.46|12469.46|12469.46|12469.46|12469.46|12469.46|12469.46|12469.46|0
1641480870000|2022-01-06 14:54:30|12469.1|12469.1|12469.1|12469.1|12469.1|12469.1|12469.1|12469.1|0
1641480880000|2022-01-06 14:54:40|12468.24|12468.24|12468.24|12468.24|12468.24|12468.24|12468.24|12468.24|0
1641480890000|2022-01-06 14:54:50|12466.67|12466.67|12465.78|12465.78|12466.99|12466.99|12465.78|12465.78|0
1641480900000|2022-01-06 14:55:00|12465.62|12465.62|12465.62|12465.62|12465.62|12465.62|12465.62|12465.62|0
1641480910000|2022-01-06 14:55:10|12466.06|12466.06|12466.06|12466.06|12466.06|12466.06|12466.06|12466.06|0
1641480920000|2022-01-06 14:55:20|12466.41|12466.41|12466.66|12466.66|12466.66|12466.66|12466.41|12466.41|0
1641480930000|2022-01-06 14:55:30|12466.19|12466.19|12466.19|12466.19|12466.19|12466.19|12466.19|12466.19|0
1641480940000|2022-01-06 14:55:40|12465.94|12465.94|12465.94|12465.94|12465.94|12465.94|12465.94|12465.94|0
1641480950000|2022-01-06 14:55:50|12465.44|12465.44|12465.59|12465.59|12465.59|12465.59|12465.44|12465.44|0
1641480960000|2022-01-06 14:56:00|12466.16|12466.16|12467.23|12467.23|12467.23|12467.23|12466.16|12466.16|0
1641480970000|2022-01-06 14:56:10|12467.03|12467.03|12467.12|12467.12|12467.33|12467.33|12467.03|12467.03|0
1641480980000|2022-01-06 14:56:20|12466.25|12466.25|12465.81|12465.81|12466.25|12466.25|12465.81|12465.81|0
1641480990000|2022-01-06 14:56:30|12465.57|12465.57|12465.44|12465.44|12465.57|12465.57|12465.44|12465.44|0
1641481000000|2022-01-06 14:56:40|12464.85|12464.85|12464.74|12464.74|12464.85|12464.85|12464.74|12464.74|0
1641481010000|2022-01-06 14:56:50|12465.3|12465.3|12466.31|12466.31|12466.53|12466.53|12465.3|12465.3|0
1641481030000|2022-01-06 14:57:10|12466.67|12466.67|12466.67|12466.67|12466.67|12466.67|12466.67|12466.67|0
1641481050000|2022-01-06 14:57:30|12466.52|12466.52|12466.25|12466.25|12466.67|12466.67|12466.25|12466.25|0
1641481060000|2022-01-06 14:57:40|12465.93|12465.93|12464.31|12464.31|12465.93|12465.93|12464.05|12464.05|0
1641481070000|2022-01-06 14:57:50|12463.87|12463.87|12464.07|12464.07|12464.07|12464.07|12463.87|12463.87|0
1641481080000|2022-01-06 14:58:00|12463.78|12463.78|12463.05|12463.05|12463.78|12463.78|12462.17|12462.17|0
1641481090000|2022-01-06 14:58:10|12462.9|12462.9|12461.73|12461.73|12462.9|12462.9|12461.73|12461.73|0
1641481100000|2022-01-06 14:58:20|12461.93|12461.93|12461.56|12461.56|12461.93|12461.93|12461.35|12461.35|0
1641481110000|2022-01-06 14:58:30|12461.25|12461.25|12458.1|12458.1|12461.25|12461.25|12458.1|12458.1|0
1641481120000|2022-01-06 14:58:40|12458.02|12458.02|12456.28|12456.28|12458.02|12458.02|12456.28|12456.28|0
1641481130000|2022-01-06 14:58:50|12456.71|12456.71|12453.09|12453.09|12456.71|12456.71|12453.09|12453.09|0
1641481140000|2022-01-06 14:59:00|12452.99|12452.99|12451.59|12451.59|12452.99|12452.99|12451.59|12451.59|0
1641481150000|2022-01-06 14:59:10|12451.34|12451.34|12451.34|12451.34|12451.34|12451.34|12451.34|12451.34|0
1641481160000|2022-01-06 14:59:20|12451.15|12451.15|12451.3|12451.3|12451.3|12451.3|12451.15|12451.15|0
1641481170000|2022-01-06 14:59:30|12451.5|12451.5|12449.19|12449.19|12451.5|12451.5|12449.19|12449.19|0
1641481180000|2022-01-06 14:59:40|12448.83|12448.83|12447.58|12447.58|12448.83|12448.83|12447.44|12447.44|0
1641481190000|2022-01-06 14:59:50|12447.81|12447.81|12448.28|12448.28|12448.28|12448.28|12447.7|12447.7|0
1641481200000|2022-01-06 15:00:00|12448.14|12448.14|12450.1|12450.1|12450.1|12450.1|12447.9|12447.9|0
1641481210000|2022-01-06 15:00:10|12450.54|12450.54|12451.18|12451.18|12451.18|12451.18|12450.54|12450.54|0
1641481220000|2022-01-06 15:00:20|12451.04|12451.04|12450.49|12450.49|12452.02|12452.02|12450.03|12450.03|0
1641481230000|2022-01-06 15:00:30|12450.63|12450.63|12450.63|12450.63|12450.63|12450.63|12450.63|12450.63|0
1641481240000|2022-01-06 15:00:40|12450.41|12450.41|12449.89|12449.89|12450.85|12450.85|12449.89|12449.89|0
1641481250000|2022-01-06 15:00:50|12449.03|12449.03|12448.59|12448.59|12449.03|12449.03|12447.8|12447.8|0
1641481260000|2022-01-06 15:01:00|12449.1|12449.1|12447.85|12447.85|12449.1|12449.1|12447.85|12447.85|0
1641481270000|2022-01-06 15:01:10|12447.64|12447.64|12445.17|12445.17|12447.64|12447.64|12445.17|12445.17|0
1641481280000|2022-01-06 15:01:20|12445.83|12445.83|12445.83|12445.83|12445.83|12445.83|12445.83|12445.83|0
1641481290000|2022-01-06 15:01:30|12445.98|12445.98|12445.07|12445.07|12446.13|12446.13|12445.07|12445.07|0
1641481300000|2022-01-06 15:01:40|12447.44|12447.44|12448.31|12448.31|12448.31|12448.31|12447.44|12447.44|0
1641481310000|2022-01-06 15:01:50|12448.54|12448.54|12449.88|12449.88|12449.88|12449.88|12448.54|12448.54|0
1641481320000|2022-01-06 15:02:00|12450.02|12450.02|12450.65|12450.65|12450.89|12450.89|12450.02|12450.02|0
1641481330000|2022-01-06 15:02:10|12451|12451|12451.24|12451.24|12451.24|12451.24|12451|12451|0
1641481350000|2022-01-06 15:02:30|12452.16|12452.16|12452.16|12452.16|12452.16|12452.16|12452.16|12452.16|0
1641481360000|2022-01-06 15:02:40|12451.92|12451.92|12451.92|12451.92|12451.92|12451.92|12451.92|12451.92|0
1641481370000|2022-01-06 15:02:50|12451.83|12451.83|12451.83|12451.83|12451.83|12451.83|12451.83|12451.83|0
1641481380000|2022-01-06 15:03:00|12451.97|12451.97|12452.06|12452.06|12452.06|12452.06|12451.97|12451.97|0
1641481390000|2022-01-06 15:03:10|12451.92|12451.92|12452.63|12452.63|12452.63|12452.63|12451.92|12451.92|0
1641481400000|2022-01-06 15:03:20|12452.85|12452.85|12452.85|12452.85|12452.85|12452.85|12452.85|12452.85|0
1641481410000|2022-01-06 15:03:30|12452.94|12452.94|12452.94|12452.94|12452.94|12452.94|12452.94|12452.94|0
1641481420000|2022-01-06 15:03:40|12453.02|12453.02|12452.78|12452.78|12453.02|12453.02|12452.78|12452.78|0
1641481440000|2022-01-06 15:04:00|12453.11|12453.11|12454.56|12454.56|12454.56|12454.56|12452.92|12452.92|0
1641481450000|2022-01-06 15:04:10|12454.88|12454.88|12454.74|12454.74|12454.93|12454.93|12454.52|12454.52|0
1641481470000|2022-01-06 15:04:30|12454.56|12454.56|12453.62|12453.62|12454.56|12454.56|12452.51|12452.51|0
1641481480000|2022-01-06 15:04:40|12453.29|12453.29|12454.19|12454.19|12454.19|12454.19|12453.29|12453.29|0
1641481490000|2022-01-06 15:04:50|12453.4|12453.4|12453.19|12453.19|12453.4|12453.4|12453.19|12453.19|0
1641481500000|2022-01-06 15:05:00|12453.04|12453.04|12451.37|12451.37|12453.04|12453.04|12451.37|12451.37|0
1641481510000|2022-01-06 15:05:10|12451.01|12451.01|12450.87|12450.87|12451.01|12451.01|12450.87|12450.87|0
1641481520000|2022-01-06 15:05:20|12450.12|12450.12|12447.25|12447.25|12450.12|12450.12|12447.25|12447.25|0
1641481530000|2022-01-06 15:05:30|12447.1|12447.1|12447.1|12447.1|12447.1|12447.1|12447.1|12447.1|0
1641481540000|2022-01-06 15:05:40|12445.59|12445.59|12445.81|12445.81|12445.81|12445.81|12444.67|12444.67|0
1641481550000|2022-01-06 15:05:50|12446|12446|12445.69|12445.69|12446|12446|12445.69|12445.69|0
1641481560000|2022-01-06 15:06:00|12446|12446|12446.23|12446.23|12446.23|12446.23|12446|12446|0
1641481570000|2022-01-06 15:06:10|12445.77|12445.77|12445.3|12445.3|12445.77|12445.77|12445.3|12445.3|0
1641481580000|2022-01-06 15:06:20|12445.08|12445.08|12444.01|12444.01|12445.08|12445.08|12444.01|12444.01|0
1641481590000|2022-01-06 15:06:30|12443.86|12443.86|12443.07|12443.07|12443.86|12443.86|12443.07|12443.07|0
1641481600000|2022-01-06 15:06:40|12442.63|12442.63|12442.78|12442.78|12442.78|12442.78|12442.63|12442.63|0
1641481610000|2022-01-06 15:06:50|12442.41|12442.41|12441.95|12441.95|12442.41|12442.41|12441.95|12441.95|0
1641481620000|2022-01-06 15:07:00|12442.1|12442.1|12442.13|12442.13|12442.91|12442.91|12442.1|12442.1|0
1641481630000|2022-01-06 15:07:10|12441.9|12441.9|12441.48|12441.48|12441.9|12441.9|12441.48|12441.48|0
1641481640000|2022-01-06 15:07:20|12441.25|12441.25|12441.04|12441.04|12441.25|12441.25|12441.04|12441.04|0
1641481650000|2022-01-06 15:07:30|12441.35|12441.35|12441.35|12441.35|12441.35|12441.35|12441.35|12441.35|0
1641481660000|2022-01-06 15:07:40|12441.11|12441.11|12441.11|12441.11|12441.11|12441.11|12441.11|12441.11|0
1641481670000|2022-01-06 15:07:50|12441.22|12441.22|12441.22|12441.22|12441.22|12441.22|12441.22|12441.22|0
1641481690000|2022-01-06 15:08:10|12441.07|12441.07|12441.81|12441.81|12441.81|12441.81|12440.43|12440.43|0
1641481700000|2022-01-06 15:08:20|12442.02|12442.02|12446.55|12446.55|12446.55|12446.55|12442.02|12442.02|0
1641481710000|2022-01-06 15:08:30|12445.93|12445.93|12445.14|12445.14|12445.93|12445.93|12445.14|12445.14|0
1641481730000|2022-01-06 15:08:50|12445.24|12445.24|12445.24|12445.24|12445.24|12445.24|12445.24|12445.24|0
1641481740000|2022-01-06 15:09:00|12444.93|12444.93|12444.89|12444.89|12445.29|12445.29|12444.1|12444.1|0
1641481750000|2022-01-06 15:09:10|12445.68|12445.68|12445.68|12445.68|12445.68|12445.68|12445.68|12445.68|0
1641481760000|2022-01-06 15:09:20|12445.99|12445.99|12445.99|12445.99|12445.99|12445.99|12445.99|12445.99|0
1641481770000|2022-01-06 15:09:30|12446.13|12446.13|12446.31|12446.31|12446.31|12446.31|12446.13|12446.13|0
1641481790000|2022-01-06 15:09:50|12445.85|12445.85|12446.55|12446.55|12446.64|12446.64|12445.85|12445.85|0
1641481800000|2022-01-06 15:10:00|12446.23|12446.23|12445.92|12445.92|12446.23|12446.23|12445.92|12445.92|0
1641481810000|2022-01-06 15:10:10|12446.16|12446.16|12446.16|12446.16|12446.16|12446.16|12446.16|12446.16|0
1641481820000|2022-01-06 15:10:20|12446.66|12446.66|12446.66|12446.66|12446.66|12446.66|12446.66|12446.66|0
1641481830000|2022-01-06 15:10:30|12446.3|12446.3|12446.3|12446.3|12446.3|12446.3|12445.68|12445.68|0
1641481840000|2022-01-06 15:10:40|12445.43|12445.43|12445.43|12445.43|12445.43|12445.43|12445.43|12445.43|0
1641481850000|2022-01-06 15:10:50|12445|12445|12444.54|12444.54|12445|12445|12444.54|12444.54|0
1641481860000|2022-01-06 15:11:00|12444.75|12444.75|12441.57|12441.57|12444.75|12444.75|12441.57|12441.57|0
1641481870000|2022-01-06 15:11:10|12440.99|12440.99|12435.49|12435.49|12440.99|12440.99|12435.49|12435.49|0
1641481880000|2022-01-06 15:11:20|12434.7|12434.7|12433.92|12433.92|12434.7|12434.7|12433.92|12433.92|0
1641481890000|2022-01-06 15:11:30|12433.48|12433.48|12433.64|12433.64|12433.64|12433.64|12433.48|12433.48|0
1641481900000|2022-01-06 15:11:40|12433.33|12433.33|12432.92|12432.92|12433.33|12433.33|12432.92|12432.92|0
1641481910000|2022-01-06 15:11:50|12433.36|12433.36|12432.48|12432.48|12433.36|12433.36|12432.48|12432.48|0
1641481920000|2022-01-06 15:12:00|12432.26|12432.26|12429.98|12429.98|12432.26|12432.26|12429.98|12429.98|0
1641481930000|2022-01-06 15:12:10|12430.16|12430.16|12429.7|12429.7|12430.16|12430.16|12429.7|12429.7|0
1641481940000|2022-01-06 15:12:20|12429.26|12429.26|12428.47|12428.47|12429.26|12429.26|12428.47|12428.47|0
1641481950000|2022-01-06 15:12:30|12428.26|12428.26|12428.41|12428.41|12428.41|12428.41|12428.26|12428.26|0
1641481960000|2022-01-06 15:12:40|12427.95|12427.95|12427.95|12427.95|12428.39|12428.39|12427.87|12427.87|0
1641481970000|2022-01-06 15:12:50|12428.41|12428.41|12428.05|12428.05|12428.41|12428.41|12428.05|12428.05|0
1641481980000|2022-01-06 15:13:00|12427.7|12427.7|12427.45|12427.45|12427.7|12427.7|12427.45|12427.45|0
1641482000000|2022-01-06 15:13:20|12427.25|12427.25|12427.45|12427.45|12427.45|12427.45|12427.25|12427.25|0
1641482020000|2022-01-06 15:13:40|12427.23|12427.23|12427.81|12427.81|12427.81|12427.81|12427.23|12427.23|0
1641482030000|2022-01-06 15:13:50|12428.6|12428.6|12429.94|12429.94|12429.94|12429.94|12428.6|12428.6|0
1641482040000|2022-01-06 15:14:00|12430.1|12430.1|12430.4|12430.4|12430.4|12430.4|12430.1|12430.1|0
1641482050000|2022-01-06 15:14:10|12430.49|12430.49|12430.5|12430.5|12430.58|12430.58|12430.14|12430.14|0
1641482060000|2022-01-06 15:14:20|12429.71|12429.71|12429.71|12429.71|12429.71|12429.71|12429.71|12429.71|0
1641482070000|2022-01-06 15:14:30|12429.95|12429.95|12429.95|12429.95|12429.95|12429.95|12429.95|12429.95|0
1641482080000|2022-01-06 15:14:40|12430.1|12430.1|12429.94|12429.94|12430.1|12430.1|12429.64|12429.64|0
1641482090000|2022-01-06 15:14:50|12430.02|12430.02|12430.02|12430.02|12430.02|12430.02|12429.83|12429.83|0
1641482100000|2022-01-06 15:15:00|12430.18|12430.18|12431.63|12431.63|12431.63|12431.63|12430.18|12430.18|0
1641482110000|2022-01-06 15:15:10|12433.02|12433.02|12431.55|12431.55|12433.02|12433.02|12431.55|12431.55|0
1641482120000|2022-01-06 15:15:20|12431.25|12431.25|12431.14|12431.14|12431.25|12431.25|12431.14|12431.14|0
1641482130000|2022-01-06 15:15:30|12430.81|12430.81|12431.66|12431.66|12431.66|12431.66|12430.81|12430.81|0
1641482140000|2022-01-06 15:15:40|12431.87|12431.87|12432.34|12432.34|12432.34|12432.34|12431.87|12431.87|0
1641482150000|2022-01-06 15:15:50|12432.78|12432.78|12432.18|12432.18|12432.89|12432.89|12432.18|12432.18|0
1641482160000|2022-01-06 15:16:00|12432.03|12432.03|12431.91|12431.91|12432.03|12432.03|12431.12|12431.12|0
1641482170000|2022-01-06 15:16:10|12431.52|12431.52|12431.52|12431.52|12431.52|12431.52|12431.52|12431.52|0
1641482180000|2022-01-06 15:16:20|12431.83|12431.83|12432.7|12432.7|12432.7|12432.7|12431.7|12431.7|0
1641482190000|2022-01-06 15:16:30|12432.95|12432.95|12432.95|12432.95|12432.95|12432.95|12432.95|12432.95|0
1641482200000|2022-01-06 15:16:40|12432.32|12432.32|12432.32|12432.32|12432.32|12432.32|12432.32|12432.32|0
1641482210000|2022-01-06 15:16:50|12432.76|12432.76|12431.33|12431.33|12432.76|12432.76|12431.33|12431.33|0
1641482220000|2022-01-06 15:17:00|12431.69|12431.69|12430.98|12430.98|12432.04|12432.04|12430.98|12430.98|0
1641482230000|2022-01-06 15:17:10|12430.68|12430.68|12430.78|12430.78|12430.78|12430.78|12430.68|12430.68|0
1641482260000|2022-01-06 15:17:40|12430.65|12430.65|12430.29|12430.29|12430.65|12430.65|12430.29|12430.29|0
1641482270000|2022-01-06 15:17:50|12429.86|12429.86|12429.86|12429.86|12429.86|12429.86|12429|12429|0
1641482280000|2022-01-06 15:18:00|12429.4|12429.4|12429.71|12429.71|12429.71|12429.71|12429.4|12429.4|0
1641482290000|2022-01-06 15:18:10|12431.03|12431.03|12429.67|12429.67|12431.03|12431.03|12429.45|12429.45|0
1641482300000|2022-01-06 15:18:20|12429.45|12429.45|12429.15|12429.15|12429.45|12429.45|12429.15|12429.15|0
1641482310000|2022-01-06 15:18:30|12429.83|12429.83|12429.83|12429.83|12429.83|12429.83|12429.83|12429.83|0
1641482320000|2022-01-06 15:18:40|12430.04|12430.04|12428.79|12428.79|12430.04|12430.04|12428.79|12428.79|0
1641482330000|2022-01-06 15:18:50|12428.36|12428.36|12428.36|12428.36|12428.36|12428.36|12428.36|12428.36|0
1641482340000|2022-01-06 15:19:00|12427.61|12427.61|12426.59|12426.59|12427.61|12427.61|12426.59|12426.59|0
1641482350000|2022-01-06 15:19:10|12426.96|12426.96|12428.2|12428.2|12428.2|12428.2|12426.96|12426.96|0
1641482360000|2022-01-06 15:19:20|12428.04|12428.04|12428.04|12428.04|12428.04|12428.04|12428.04|12428.04|0
1641482370000|2022-01-06 15:19:30|12427.8|12427.8|12425.98|12425.98|12427.8|12427.8|12425.98|12425.98|0
1641482380000|2022-01-06 15:19:40|12425.73|12425.73|12425.56|12425.56|12425.73|12425.73|12424.9|12424.9|0
1641482390000|2022-01-06 15:19:50|12425.84|12425.84|12425.74|12425.74|12425.99|12425.99|12425.41|12425.41|0
1641482400000|2022-01-06 15:20:00|12425.48|12425.48|12425.05|12425.05|12425.48|12425.48|12425.05|12425.05|0
1641482420000|2022-01-06 15:20:20|12425.85|12425.85|12428.04|12428.04|12428.04|12428.04|12425.85|12425.85|0
1641482430000|2022-01-06 15:20:30|12427.83|12427.83|12427.83|12427.83|12427.83|12427.83|12427.83|12427.83|0
1641482440000|2022-01-06 15:20:40|12428.27|12428.27|12427.97|12427.97|12428.27|12428.27|12427.83|12427.83|0
1641482450000|2022-01-06 15:20:50|12428.28|12428.28|12428.5|12428.5|12428.5|12428.5|12428.28|12428.28|0
1641482460000|2022-01-06 15:21:00|12428.39|12428.39|12430.21|12430.21|12430.31|12430.31|12428.14|12428.14|0
1641482470000|2022-01-06 15:21:10|12431.79|12431.79|12432.05|12432.05|12432.05|12432.05|12431.29|12431.29|0
1641482480000|2022-01-06 15:21:20|12432.38|12432.38|12432.03|12432.03|12432.38|12432.38|12431.95|12431.95|0
1641482490000|2022-01-06 15:21:30|12432.25|12432.25|12432.25|12432.25|12432.25|12432.25|12432.25|12432.25|0
1641482500000|2022-01-06 15:21:40|12432.11|12432.11|12432.38|12432.38|12432.38|12432.38|12431.32|12431.32|0
1641482510000|2022-01-06 15:21:50|12432.25|12432.25|12432.25|12432.25|12432.25|12432.25|12432.25|12432.25|0
1641482520000|2022-01-06 15:22:00|12432.7|12432.7|12432.16|12432.16|12432.7|12432.7|12432.01|12432.01|0
1641482530000|2022-01-06 15:22:10|12431.72|12431.72|12431.72|12431.72|12431.72|12431.72|12431.72|12431.72|0
1641482550000|2022-01-06 15:22:30|12431.46|12431.46|12432.09|12432.09|12432.09|12432.09|12431.15|12431.15|0
1641482560000|2022-01-06 15:22:40|12432.3|12432.3|12432.55|12432.55|12432.55|12432.55|12432.3|12432.3|0
1641482570000|2022-01-06 15:22:50|12431.76|12431.76|12431.76|12431.76|12431.76|12431.76|12431.76|12431.76|0
1641482580000|2022-01-06 15:23:00|12431.86|12431.86|12431.6|12431.6|12431.95|12431.95|12431.6|12431.6|0
1641482590000|2022-01-06 15:23:10|12431.91|12431.91|12432.22|12432.22|12432.22|12432.22|12431.91|12431.91|0
1641482600000|2022-01-06 15:23:20|12433.09|12433.09|12433.09|12433.09|12433.17|12433.17|12433.09|12433.09|0
1641482610000|2022-01-06 15:23:30|12432.65|12432.65|12430.99|12430.99|12432.65|12432.65|12430.99|12430.99|0
1641482620000|2022-01-06 15:23:40|12430.76|12430.76|12430.86|12430.86|12430.86|12430.86|12430.76|12430.76|0
1641482630000|2022-01-06 15:23:50|12430.43|12430.43|12429.64|12429.64|12430.43|12430.43|12429.64|12429.64|0
1641482640000|2022-01-06 15:24:00|12429.39|12429.39|12428.29|12428.29|12429.39|12429.39|12428.29|12428.29|0
1641482650000|2022-01-06 15:24:10|12427.3|12427.3|12429.14|12429.14|12429.14|12429.14|12427.3|12427.3|0
1641482660000|2022-01-06 15:24:20|12429.6|12429.6|12430.07|12430.07|12430.07|12430.07|12429.6|12429.6|0
1641482670000|2022-01-06 15:24:30|12430.2|12430.2|12430.63|12430.63|12431.06|12431.06|12430.2|12430.2|0
1641482680000|2022-01-06 15:24:40|12431.06|12431.06|12432.78|12432.78|12432.78|12432.78|12431.06|12431.06|0
1641482700000|2022-01-06 15:25:00|12432.93|12432.93|12435.47|12435.47|12435.47|12435.47|12432.93|12432.93|0
1641482720000|2022-01-06 15:25:20|12435.93|12435.93|12435.93|12435.93|12435.93|12435.93|12435.93|12435.93|0
1641482730000|2022-01-06 15:25:30|12436.85|12436.85|12439.02|12439.02|12439.02|12439.02|12436.85|12436.85|0
1641482740000|2022-01-06 15:25:40|12439.48|12439.48|12441.86|12441.86|12441.96|12441.96|12439.48|12439.48|0
1641482750000|2022-01-06 15:25:50|12441.71|12441.71|12441.83|12441.83|12441.83|12441.83|12441.71|12441.71|0
1641482760000|2022-01-06 15:26:00|12442.1|12442.1|12442.1|12442.1|12442.1|12442.1|12442.1|12442.1|0
1641482770000|2022-01-06 15:26:10|12442.33|12442.33|12442.72|12442.72|12442.72|12442.72|12442.33|12442.33|0
1641482780000|2022-01-06 15:26:20|12442.61|12442.61|12442.75|12442.75|12442.75|12442.75|12442.61|12442.61|0
1641482790000|2022-01-06 15:26:30|12442.94|12442.94|12444.21|12444.21|12444.21|12444.21|12442.94|12442.94|0
1641482800000|2022-01-06 15:26:40|12445.79|12445.79|12446.18|12446.18|12446.18|12446.18|12445.39|12445.39|0
1641482810000|2022-01-06 15:26:50|12446.64|12446.64|12446.2|12446.2|12447.1|12447.1|12446.2|12446.2|0
1641482820000|2022-01-06 15:27:00|12446.59|12446.59|12446.4|12446.4|12446.59|12446.59|12446.4|12446.4|0
1641482830000|2022-01-06 15:27:10|12446.58|12446.58|12446.58|12446.58|12446.58|12446.58|12446.58|12446.58|0
1641482840000|2022-01-06 15:27:20|12446.47|12446.47|12446.66|12446.66|12446.66|12446.66|12444.89|12444.89|0
1641482850000|2022-01-06 15:27:30|12445.73|12445.73|12444.25|12444.25|12445.73|12445.73|12444.25|12444.25|0
1641482860000|2022-01-06 15:27:40|12444.14|12444.14|12444.25|12444.25|12444.25|12444.25|12444.14|12444.14|0
1641482870000|2022-01-06 15:27:50|12444.38|12444.38|12443.52|12443.52|12444.38|12444.38|12443.52|12443.52|0
1641482880000|2022-01-06 15:28:00|12443.3|12443.3|12443.74|12443.74|12443.74|12443.74|12443.3|12443.3|0
1641482890000|2022-01-06 15:28:10|12443.29|12443.29|12443.29|12443.29|12443.29|12443.29|12443.29|12443.29|0
1641482900000|2022-01-06 15:28:20|12443.05|12443.05|12442.97|12442.97|12443.05|12443.05|12442.97|12442.97|0
1641482910000|2022-01-06 15:28:30|12443.43|12443.43|12443.43|12443.43|12443.43|12443.43|12443.43|12443.43|0
1641482930000|2022-01-06 15:28:50|12443.51|12443.51|12443.33|12443.33|12443.51|12443.51|12443.33|12443.33|0
1641482940000|2022-01-06 15:29:00|12443.52|12443.52|12443.52|12443.52|12443.52|12443.52|12443.52|12443.52|0
1641482950000|2022-01-06 15:29:10|12443.33|12443.33|12442.87|12442.87|12443.33|12443.33|12442.87|12442.87|0
1641482960000|2022-01-06 15:29:20|12442.08|12442.08|12441.52|12441.52|12442.08|12442.08|12441.52|12441.52|0
1641482970000|2022-01-06 15:29:30|12441.41|12441.41|12440.84|12440.84|12441.64|12441.64|12440.84|12440.84|0
1641482980000|2022-01-06 15:29:40|12440.38|12440.38|12439.39|12439.39|12440.38|12440.38|12439.08|12439.08|0
1641482990000|2022-01-06 15:29:50|12438.96|12438.96|12436.74|12436.74|12438.96|12438.96|12436.74|12436.74|0
1641483000000|2022-01-06 15:30:00|12436.37|12436.37|12441.11|12441.11|12441.11|12441.11|12436.14|12436.14|0
1641483010000|2022-01-06 15:30:10|12440.87|12440.87|12440.95|12440.95|12441.38|12441.38|12440.87|12440.87|0
1641483020000|2022-01-06 15:30:20|12441.41|12441.41|12441.54|12441.54|12441.54|12441.54|12441.41|12441.41|0
1641483040000|2022-01-06 15:30:40|12441.98|12441.98|12441.98|12441.98|12441.98|12441.98|12441.98|12441.98|0
1641483050000|2022-01-06 15:30:50|12442.26|12442.26|12442.26|12442.26|12442.26|12442.26|12442.26|12442.26|0
1641483060000|2022-01-06 15:31:00|12442.69|12442.69|12442.68|12442.68|12443.01|12443.01|12442.2|12442.2|0
1641483070000|2022-01-06 15:31:10|12443.44|12443.44|12443.9|12443.9|12443.9|12443.9|12443.44|12443.44|0
1641483080000|2022-01-06 15:31:20|12444.69|12444.69|12445.55|12445.55|12445.55|12445.55|12444.69|12444.69|0
1641483090000|2022-01-06 15:31:30|12445.65|12445.65|12446.03|12446.03|12446.44|12446.44|12445.65|12445.65|0
1641483100000|2022-01-06 15:31:40|12446.33|12446.33|12446.33|12446.33|12446.33|12446.33|12446.33|12446.33|0
1641483110000|2022-01-06 15:31:50|12446.56|12446.56|12448.31|12448.31|12448.31|12448.31|12446.56|12446.56|0
1641483120000|2022-01-06 15:32:00|12448.82|12448.82|12452.17|12452.17|12452.17|12452.17|12448.82|12448.82|0
1641483130000|2022-01-06 15:32:10|12452.63|12452.63|12453.32|12453.32|12453.32|12453.32|12452.63|12452.63|0
1641483140000|2022-01-06 15:32:20|12453.24|12453.24|12453.24|12453.24|12453.24|12453.24|12453.24|12453.24|0
1641483160000|2022-01-06 15:32:40|12453.4|12453.4|12453.4|12453.4|12453.4|12453.4|12453.4|12453.4|0
1641483180000|2022-01-06 15:33:00|12453.86|12453.86|12453.86|12453.86|12453.86|12453.86|12453.86|12453.86|0
1641483190000|2022-01-06 15:33:10|12453.95|12453.95|12453.95|12453.95|12453.95|12453.95|12453.95|12453.95|0
1641483200000|2022-01-06 15:33:20|12454.3|12454.3|12454.99|12454.99|12455.17|12455.17|12454.3|12454.3|0
1641483210000|2022-01-06 15:33:30|12455.18|12455.18|12456.2|12456.2|12456.2|12456.2|12455.18|12455.18|0
1641483220000|2022-01-06 15:33:40|12456.52|12456.52|12457.9|12457.9|12457.9|12457.9|12456.52|12456.52|0
1641483230000|2022-01-06 15:33:50|12457.82|12457.82|12459.53|12459.53|12459.53|12459.53|12457.82|12457.82|0
1641483240000|2022-01-06 15:34:00|12459.85|12459.85|12459.85|12459.85|12459.85|12459.85|12459.85|12459.85|0
1641483250000|2022-01-06 15:34:10|12459.94|12459.94|12460.21|12460.21|12460.21|12460.21|12459.94|12459.94|0
1641483280000|2022-01-06 15:34:40|12460.49|12460.49|12460.93|12460.93|12460.93|12460.93|12460.49|12460.49|0
1641483300000|2022-01-06 15:35:00|12461.01|12461.01|12460.65|12460.65|12461.01|12461.01|12460.65|12460.65|0
1641483310000|2022-01-06 15:35:10|12460.73|12460.73|12460.58|12460.58|12460.73|12460.73|12460.58|12460.58|0
1641483320000|2022-01-06 15:35:20|12459.64|12459.64|12461.08|12461.08|12461.08|12461.08|12459.33|12459.33|0
1641483340000|2022-01-06 15:35:40|12461.17|12461.17|12458.91|12458.91|12461.28|12461.28|12458.69|12458.69|0
1641483350000|2022-01-06 15:35:50|12459.35|12459.35|12459.44|12459.44|12459.44|12459.44|12459|12459|0
1641483360000|2022-01-06 15:36:00|12459.03|12459.03|12459.49|12459.49|12459.49|12459.49|12458.73|12458.73|0
1641483380000|2022-01-06 15:36:20|12459.06|12459.06|12459.06|12459.06|12459.06|12459.06|12459.06|12459.06|0
1641483390000|2022-01-06 15:36:30|12458.74|12458.74|12459.18|12459.18|12459.18|12459.18|12458.74|12458.74|0
1641483400000|2022-01-06 15:36:40|12459.97|12459.97|12460.91|12460.91|12462.37|12462.37|12459.97|12459.97|0
1641483410000|2022-01-06 15:36:50|12461.06|12461.06|12460.86|12460.86|12461.39|12461.39|12460.86|12460.86|0
1641483420000|2022-01-06 15:37:00|12461.11|12461.11|12461.52|12461.52|12461.52|12461.52|12461.11|12461.11|0
1641483440000|2022-01-06 15:37:20|12461.69|12461.69|12463.36|12463.36|12463.36|12463.36|12461.69|12461.69|0
1641483450000|2022-01-06 15:37:30|12463.56|12463.56|12468.59|12468.59|12468.59|12468.59|12463.56|12463.56|0
1641483460000|2022-01-06 15:37:40|12468.68|12468.68|12469.15|12469.15|12469.15|12469.15|12468.68|12468.68|0
1641483470000|2022-01-06 15:37:50|12468.7|12468.7|12468.7|12468.7|12468.7|12468.7|12468.7|12468.7|0
1641483480000|2022-01-06 15:38:00|12468.5|12468.5|12468.29|12468.29|12468.5|12468.5|12468.29|12468.29|0
1641483490000|2022-01-06 15:38:10|12468.58|12468.58|12469.02|12469.02|12469.02|12469.02|12468.58|12468.58|0
1641483500000|2022-01-06 15:38:20|12468.56|12468.56|12468.56|12468.56|12468.56|12468.56|12468.56|12468.56|0
1641483510000|2022-01-06 15:38:30|12468.97|12468.97|12468.97|12468.97|12468.97|12468.97|12468.97|12468.97|0
1641483520000|2022-01-06 15:38:40|12468.77|12468.77|12469.6|12469.6|12469.6|12469.6|12468.77|12468.77|0
1641483530000|2022-01-06 15:38:50|12469.17|12469.17|12469.17|12469.17|12469.17|12469.17|12469.17|12469.17|0
1641483540000|2022-01-06 15:39:00|12469.42|12469.42|12469.09|12469.09|12469.42|12469.42|12469.09|12469.09|0
1641483560000|2022-01-06 15:39:20|12468.87|12468.87|12468.87|12468.87|12468.87|12468.87|12468.87|12468.87|0
1641483570000|2022-01-06 15:39:30|12469.08|12469.08|12468.45|12468.45|12469.08|12469.08|12468.45|12468.45|0
1641483580000|2022-01-06 15:39:40|12468.56|12468.56|12468.35|12468.35|12468.56|12468.56|12468.35|12468.35|0
1641483590000|2022-01-06 15:39:50|12468.26|12468.26|12468.26|12468.26|12468.26|12468.26|12468.26|12468.26|0
1641483600000|2022-01-06 15:40:00|12468.58|12468.58|12468.47|12468.47|12468.58|12468.58|12468.26|12468.26|0
1641483610000|2022-01-06 15:40:10|12468.6|12468.6|12467.9|12467.9|12468.69|12468.69|12467.9|12467.9|0
1641483620000|2022-01-06 15:40:20|12467.68|12467.68|12467.3|12467.3|12467.68|12467.68|12467.3|12467.3|0
1641483640000|2022-01-06 15:40:40|12467.41|12467.41|12467.45|12467.45|12467.45|12467.45|12466.95|12466.95|0
1641483650000|2022-01-06 15:40:50|12467.2|12467.2|12467.2|12467.2|12467.2|12467.2|12467.2|12467.2|0
1641483660000|2022-01-06 15:41:00|12466.93|12466.93|12464.46|12464.46|12466.93|12466.93|12464.24|12464.24|0
1641483670000|2022-01-06 15:41:10|12464.67|12464.67|12464.05|12464.05|12464.67|12464.67|12464.05|12464.05|0
1641483680000|2022-01-06 15:41:20|12464.27|12464.27|12464.1|12464.1|12464.27|12464.27|12464.1|12464.1|0
1641483690000|2022-01-06 15:41:30|12464.19|12464.19|12464.19|12464.19|12464.19|12464.19|12464.19|12464.19|0
1641483700000|2022-01-06 15:41:40|12464.42|12464.42|12462.95|12462.95|12464.42|12464.42|12462.95|12462.95|0
1641483710000|2022-01-06 15:41:50|12463.88|12463.88|12459.91|12459.91|12463.88|12463.88|12459.91|12459.91|0
1641483720000|2022-01-06 15:42:00|12459.47|12459.47|12459.38|12459.38|12459.47|12459.47|12459.38|12459.38|0
1641483730000|2022-01-06 15:42:10|12459.59|12459.59|12459.15|12459.15|12459.59|12459.59|12459.15|12459.15|0
1641483740000|2022-01-06 15:42:20|12459.6|12459.6|12459.25|12459.25|12459.6|12459.6|12459.25|12459.25|0
1641483750000|2022-01-06 15:42:30|12459.15|12459.15|12459.22|12459.22|12459.22|12459.22|12459|12459|0
1641483760000|2022-01-06 15:42:40|12459.38|12459.38|12457.29|12457.29|12459.82|12459.82|12457.29|12457.29|0
1641483770000|2022-01-06 15:42:50|12457.1|12457.1|12457.1|12457.1|12457.1|12457.1|12457.1|12457.1|0
1641483780000|2022-01-06 15:43:00|12456.89|12456.89|12456.4|12456.4|12456.98|12456.98|12456.24|12456.24|0
1641483800000|2022-01-06 15:43:20|12457.19|12457.19|12457.33|12457.33|12457.33|12457.33|12457.19|12457.19|0
1641483820000|2022-01-06 15:43:40|12456.89|12456.89|12454.93|12454.93|12456.89|12456.89|12454.93|12454.93|0
1641483830000|2022-01-06 15:43:50|12455.68|12455.68|12454.46|12454.46|12455.68|12455.68|12454.46|12454.46|0
1641483840000|2022-01-06 15:44:00|12454.89|12454.89|12455.43|12455.43|12455.43|12455.43|12454.89|12454.89|0
1641483850000|2022-01-06 15:44:10|12455.89|12455.89|12455.79|12455.79|12455.89|12455.89|12455.79|12455.79|0
1641483860000|2022-01-06 15:44:20|12455.17|12455.17|12455.17|12455.17|12455.17|12455.17|12455.17|12455.17|0
1641483870000|2022-01-06 15:44:30|12454.85|12454.85|12454.85|12454.85|12454.85|12454.85|12454.85|12454.85|0
1641483880000|2022-01-06 15:44:40|12454.76|12454.76|12454.76|12454.76|12454.76|12454.76|12454.76|12454.76|0
1641483890000|2022-01-06 15:44:50|12454.53|12454.53|12454.53|12454.53|12454.53|12454.53|12454.53|12454.53|0
1641483900000|2022-01-06 15:45:00|12454.3|12454.3|12454.08|12454.08|12454.3|12454.3|12454.08|12454.08|0
1641483910000|2022-01-06 15:45:10|12454.87|12454.87|12455.66|12455.66|12455.66|12455.66|12454.87|12454.87|0
1641483920000|2022-01-06 15:45:20|12455.53|12455.53|12455.53|12455.53|12455.53|12455.53|12455.53|12455.53|0
1641483930000|2022-01-06 15:45:30|12454.74|12454.74|12454.74|12454.74|12454.74|12454.74|12454.74|12454.74|0
1641483940000|2022-01-06 15:45:40|12455.53|12455.53|12455.96|12455.96|12455.96|12455.96|12455.1|12455.1|0
1641483950000|2022-01-06 15:45:50|12455.76|12455.76|12454.97|12454.97|12455.91|12455.91|12454.97|12454.97|0
1641483960000|2022-01-06 15:46:00|12454.54|12454.54|12453.88|12453.88|12454.69|12454.69|12453.68|12453.68|0
1641483970000|2022-01-06 15:46:10|12453.42|12453.42|12454.19|12454.19|12454.19|12454.19|12453.42|12453.42|0
1641483980000|2022-01-06 15:46:20|12454.5|12454.5|12454.72|12454.72|12454.72|12454.72|12454.5|12454.5|0
1641483990000|2022-01-06 15:46:30|12454.94|12454.94|12454.94|12454.94|12454.94|12454.94|12454.94|12454.94|0
1641484000000|2022-01-06 15:46:40|12454.72|12454.72|12455.16|12455.16|12455.16|12455.16|12454.72|12454.72|0
1641484010000|2022-01-06 15:46:50|12454.86|12454.86|12454.71|12454.71|12454.86|12454.86|12454.71|12454.71|0
1641484020000|2022-01-06 15:47:00|12455.37|12455.37|12456.38|12456.38|12456.38|12456.38|12455.37|12455.37|0
1641484030000|2022-01-06 15:47:10|12456.6|12456.6|12456.6|12456.6|12456.6|12456.6|12456.6|12456.6|0
1641484040000|2022-01-06 15:47:20|12456.7|12456.7|12456.7|12456.7|12456.7|12456.7|12456.7|12456.7|0
1641484050000|2022-01-06 15:47:30|12455.91|12455.91|12455.91|12455.91|12455.91|12455.91|12455.91|12455.91|0
1641484080000|2022-01-06 15:48:00|12456.09|12456.09|12456.52|12456.52|12456.52|12456.52|12456.09|12456.09|0
1641484100000|2022-01-06 15:48:20|12456.39|12456.39|12456.7|12456.7|12456.7|12456.7|12456.39|12456.39|0
1641484110000|2022-01-06 15:48:30|12456.35|12456.35|12456.04|12456.04|12456.35|12456.35|12456.04|12456.04|0
1641484120000|2022-01-06 15:48:40|12455.91|12455.91|12455.91|12455.91|12456|12456|12455.91|12455.91|0
1641484140000|2022-01-06 15:49:00|12455.55|12455.55|12455.55|12455.55|12455.55|12455.55|12455.55|12455.55|0
1641484150000|2022-01-06 15:49:10|12455.76|12455.76|12455.24|12455.24|12455.76|12455.76|12455.24|12455.24|0
1641484160000|2022-01-06 15:49:20|12456.12|12456.12|12459.22|12459.22|12459.4|12459.4|12456.12|12456.12|0
1641484170000|2022-01-06 15:49:30|12459.41|12459.41|12460.42|12460.42|12460.5|12460.5|12459.41|12459.41|0
1641484180000|2022-01-06 15:49:40|12460.86|12460.86|12462.73|12462.73|12462.73|12462.73|12460.86|12460.86|0
1641484190000|2022-01-06 15:49:50|12462.95|12462.95|12463.42|12463.42|12463.42|12463.42|12462.95|12462.95|0
1641484200000|2022-01-06 15:50:00|12463.92|12463.92|12464.86|12464.86|12464.86|12464.86|12463.85|12463.85|0
1641484210000|2022-01-06 15:50:10|12464.64|12464.64|12464.64|12464.64|12464.64|12464.64|12464.64|12464.64|0
1641484220000|2022-01-06 15:50:20|12464.91|12464.91|12465.23|12465.23|12465.23|12465.23|12464.91|12464.91|0
1641484230000|2022-01-06 15:50:30|12465.31|12465.31|12463.87|12463.87|12465.31|12465.31|12463.87|12463.87|0
1641484240000|2022-01-06 15:50:40|12463.98|12463.98|12464.17|12464.17|12464.31|12464.31|12463.98|12463.98|0
1641484250000|2022-01-06 15:50:50|12464.37|12464.37|12464.37|12464.37|12464.37|12464.37|12464.37|12464.37|0
1641484260000|2022-01-06 15:51:00|12464.78|12464.78|12464.34|12464.34|12464.78|12464.78|12464.34|12464.34|0
1641484270000|2022-01-06 15:51:10|12464.23|12464.23|12461.89|12461.89|12464.23|12464.23|12461.89|12461.89|0
1641484280000|2022-01-06 15:51:20|12462.33|12462.33|12461.84|12461.84|12462.33|12462.33|12461.84|12461.84|0
1641484290000|2022-01-06 15:51:30|12461.37|12461.37|12461.13|12461.13|12461.37|12461.37|12461.13|12461.13|0
1641484300000|2022-01-06 15:51:40|12460.93|12460.93|12461.04|12461.04|12461.04|12461.04|12460.93|12460.93|0
1641484310000|2022-01-06 15:51:50|12460.41|12460.41|12459.97|12459.97|12460.41|12460.41|12459.97|12459.97|0
1641484320000|2022-01-06 15:52:00|12460.4|12460.4|12460.73|12460.73|12460.87|12460.87|12460.4|12460.4|0
1641484330000|2022-01-06 15:52:10|12460.51|12460.51|12460.51|12460.51|12460.51|12460.51|12460.51|12460.51|0
1641484340000|2022-01-06 15:52:20|12460.07|12460.07|12460.07|12460.07|12460.07|12460.07|12460.07|12460.07|0
1641484350000|2022-01-06 15:52:30|12460.17|12460.17|12461.36|12461.36|12461.36|12461.36|12460.17|12460.17|0
1641484360000|2022-01-06 15:52:40|12462.03|12462.03|12462.28|12462.28|12462.28|12462.28|12462.03|12462.03|0
1641484370000|2022-01-06 15:52:50|12462.53|12462.53|12461.88|12461.88|12462.53|12462.53|12461.74|12461.74|0
1641484410000|2022-01-06 15:53:30|12462.03|12462.03|12462.03|12462.03|12462.03|12462.03|12462.03|12462.03|0
1641484420000|2022-01-06 15:53:40|12462.21|12462.21|12462.21|12462.21|12462.21|12462.21|12462.21|12462.21|0
1641484440000|2022-01-06 15:54:00|12461.77|12461.77|12461.77|12461.77|12461.77|12461.77|12461.77|12461.77|0
1641484450000|2022-01-06 15:54:10|12461.56|12461.56|12460.77|12460.77|12461.56|12461.56|12460.77|12460.77|0
1641484470000|2022-01-06 15:54:30|12461.56|12461.56|12461.56|12461.56|12461.56|12461.56|12461.56|12461.56|0
1641484480000|2022-01-06 15:54:40|12461.45|12461.45|12460.79|12460.79|12461.45|12461.45|12460.79|12460.79|0
1641484490000|2022-01-06 15:54:50|12460.64|12460.64|12460.46|12460.46|12460.64|12460.64|12460.46|12460.46|0
1641484500000|2022-01-06 15:55:00|12460.71|12460.71|12460.35|12460.35|12460.71|12460.71|12460.35|12460.35|0
1641484510000|2022-01-06 15:55:10|12460.43|12460.43|12459.78|12459.78|12460.43|12460.43|12459.78|12459.78|0
1641484520000|2022-01-06 15:55:20|12460.13|12460.13|12460.14|12460.14|12460.29|12460.29|12460.13|12460.13|0
1641484530000|2022-01-06 15:55:30|12460|12460|12460|12460|12460|12460|12460|12460|0
1641484540000|2022-01-06 15:55:40|12459.54|12459.54|12459.54|12459.54|12459.54|12459.54|12459.54|12459.54|0
1641484550000|2022-01-06 15:55:50|12459.45|12459.45|12459.45|12459.45|12459.45|12459.45|12459.45|12459.45|0
1641484570000|2022-01-06 15:56:10|12459.01|12459.01|12458.68|12458.68|12459.01|12459.01|12458.68|12458.68|0
1641484580000|2022-01-06 15:56:20|12459.47|12459.47|12459.69|12459.69|12459.91|12459.91|12459.47|12459.47|0
1641484600000|2022-01-06 15:56:40|12459.5|12459.5|12459.5|12459.5|12459.5|12459.5|12459.5|12459.5|0
1641484610000|2022-01-06 15:56:50|12459.63|12459.63|12458.84|12458.84|12459.63|12459.63|12458.84|12458.84|0
1641484620000|2022-01-06 15:57:00|12459.31|12459.31|12459.75|12459.75|12459.75|12459.75|12459.31|12459.31|0
1641484630000|2022-01-06 15:57:10|12460.14|12460.14|12461.15|12461.15|12461.15|12461.15|12460.14|12460.14|0
1641484640000|2022-01-06 15:57:20|12461.51|12461.51|12462.75|12462.75|12462.75|12462.75|12461.51|12461.51|0
1641484650000|2022-01-06 15:57:30|12463|12463|12463.43|12463.43|12463.49|12463.49|12463|12463|0
1641484660000|2022-01-06 15:57:40|12463.75|12463.75|12462.98|12462.98|12463.75|12463.75|12462.98|12462.98|0
1641484680000|2022-01-06 15:58:00|12463.21|12463.21|12464.05|12464.05|12464.05|12464.05|12462.96|12462.96|0
1641484690000|2022-01-06 15:58:10|12464.84|12464.84|12464.63|12464.63|12464.84|12464.84|12464.63|12464.63|0
1641484700000|2022-01-06 15:58:20|12464.19|12464.19|12464.19|12464.19|12464.19|12464.19|12464.19|12464.19|0
1641484710000|2022-01-06 15:58:30|12463.85|12463.85|12463.85|12463.85|12463.85|12463.85|12463.85|12463.85|0
1641484720000|2022-01-06 15:58:40|12463.06|12463.06|12463.96|12463.96|12463.96|12463.96|12463.06|12463.06|0
1641484730000|2022-01-06 15:58:50|12463.88|12463.88|12463.88|12463.88|12463.88|12463.88|12463.88|12463.88|0
1641484740000|2022-01-06 15:59:00|12463.45|12463.45|12463.2|12463.2|12463.45|12463.45|12463.2|12463.2|0
1641484750000|2022-01-06 15:59:10|12463.29|12463.29|12463.65|12463.65|12463.65|12463.65|12463.29|12463.29|0
1641484770000|2022-01-06 15:59:30|12462.86|12462.86|12462.34|12462.34|12462.86|12462.86|12462.34|12462.34|0
1641484780000|2022-01-06 15:59:40|12461.55|12461.55|12461.31|12461.31|12461.55|12461.55|12461.11|12461.11|0
1641484790000|2022-01-06 15:59:50|12461.11|12461.11|12462.18|12462.18|12462.58|12462.58|12461.11|12461.11|0
1641484800000|2022-01-06 16:00:00|12462.61|12462.61|12464.76|12464.76|12464.76|12464.76|12462.61|12462.61|0
1641484810000|2022-01-06 16:00:10|12465.55|12465.55|12465.08|12465.08|12465.94|12465.94|12465.08|12465.08|0
1641484820000|2022-01-06 16:00:20|12465.17|12465.17|12465.31|12465.31|12465.31|12465.31|12465.17|12465.17|0
1641484830000|2022-01-06 16:00:30|12465.1|12465.1|12466.41|12466.41|12466.41|12466.41|12465.1|12465.1|0
1641484840000|2022-01-06 16:00:40|12466.66|12466.66|12466.44|12466.44|12466.66|12466.66|12466.44|12466.44|0
1641484850000|2022-01-06 16:00:50|12466.69|12466.69|12466.69|12466.69|12466.69|12466.69|12466.69|12466.69|0
1641484860000|2022-01-06 16:01:00|12466.91|12466.91|12465.9|12465.9|12466.91|12466.91|12465.9|12465.9|0
1641484870000|2022-01-06 16:01:10|12466.31|12466.31|12466.33|12466.33|12466.33|12466.33|12465.9|12465.9|0
1641484880000|2022-01-06 16:01:20|12466.43|12466.43|12465.76|12465.76|12466.52|12466.52|12464.98|12464.98|0
1641484890000|2022-01-06 16:01:30|12465.04|12465.04|12464.56|12464.56|12465.48|12465.48|12464.56|12464.56|0
1641484900000|2022-01-06 16:01:40|12464.3|12464.3|12464.66|12464.66|12464.75|12464.75|12464.3|12464.3|0
1641484910000|2022-01-06 16:01:50|12465.1|12465.1|12465.1|12465.1|12465.1|12465.1|12465.1|12465.1|0
1641484920000|2022-01-06 16:02:00|12464.91|12464.91|12464.37|12464.37|12464.91|12464.91|12464.37|12464.37|0
1641484930000|2022-01-06 16:02:10|12465.16|12465.16|12465.03|12465.03|12465.95|12465.95|12465.03|12465.03|0
1641484940000|2022-01-06 16:02:20|12464.24|12464.24|12464.24|12464.24|12464.24|12464.24|12464.24|12464.24|0
1641484950000|2022-01-06 16:02:30|12463.77|12463.77|12464.44|12464.44|12464.44|12464.44|12463.77|12463.77|0
1641484960000|2022-01-06 16:02:40|12464.07|12464.07|12464.31|12464.31|12464.31|12464.31|12463.85|12463.85|0
1641484970000|2022-01-06 16:02:50|12464.09|12464.09|12464.88|12464.88|12464.88|12464.88|12464.09|12464.09|0
1641484980000|2022-01-06 16:03:00|12464.67|12464.67|12466.68|12466.68|12466.68|12466.68|12464.67|12464.67|0
1641484990000|2022-01-06 16:03:10|12466.38|12466.38|12466.38|12466.38|12466.38|12466.38|12466.38|12466.38|0
1641485000000|2022-01-06 16:03:20|12466.02|12466.02|12466.02|12466.02|12466.02|12466.02|12466.02|12466.02|0
1641485010000|2022-01-06 16:03:30|12465.56|12465.56|12466.96|12466.96|12466.96|12466.96|12465.56|12465.56|0
1641485020000|2022-01-06 16:03:40|12467.12|12467.12|12467.12|12467.12|12467.12|12467.12|12467.12|12467.12|0
1641485040000|2022-01-06 16:04:00|12467.04|12467.04|12467.45|12467.45|12467.66|12467.66|12466.87|12466.87|0
1641485050000|2022-01-06 16:04:10|12466.66|12466.66|12466.66|12466.66|12466.66|12466.66|12466.66|12466.66|0
1641485060000|2022-01-06 16:04:20|12466.47|12466.47|12466.22|12466.22|12466.47|12466.47|12466.22|12466.22|0
1641485070000|2022-01-06 16:04:30|12464.9|12464.9|12465.34|12465.34|12465.34|12465.34|12464.9|12464.9|0
1641485080000|2022-01-06 16:04:40|12465.2|12465.2|12465.46|12465.46|12465.46|12465.46|12465.02|12465.02|0
1641485090000|2022-01-06 16:04:50|12465.67|12465.67|12466.78|12466.78|12466.78|12466.78|12465.2|12465.2|0
1641485110000|2022-01-06 16:05:10|12467.22|12467.22|12465.98|12465.98|12467.22|12467.22|12465.98|12465.98|0
1641485120000|2022-01-06 16:05:20|12465.55|12465.55|12465.44|12465.44|12465.55|12465.55|12465.44|12465.44|0
1641485130000|2022-01-06 16:05:30|12465.68|12465.68|12465.38|12465.38|12465.68|12465.68|12465.38|12465.38|0
1641485140000|2022-01-06 16:05:40|12465.02|12465.02|12465.13|12465.13|12465.13|12465.13|12465.02|12465.02|0
1641485150000|2022-01-06 16:05:50|12465.35|12465.35|12465.79|12465.79|12465.79|12465.79|12465.35|12465.35|0
1641485160000|2022-01-06 16:06:00|12465.97|12465.97|12467.09|12467.09|12467.09|12467.09|12465.97|12465.97|0
1641485170000|2022-01-06 16:06:10|12467.96|12467.96|12467.96|12467.96|12467.96|12467.96|12467.96|12467.96|0
1641485180000|2022-01-06 16:06:20|12468.09|12468.09|12468.39|12468.39|12468.39|12468.39|12468.09|12468.09|0
1641485190000|2022-01-06 16:06:30|12468.48|12468.48|12468.48|12468.48|12468.48|12468.48|12468.48|12468.48|0
1641485210000|2022-01-06 16:06:50|12468.28|12468.28|12468.28|12468.28|12468.28|12468.28|12468.28|12468.28|0
1641485220000|2022-01-06 16:07:00|12467.65|12467.65|12467.84|12467.84|12467.84|12467.84|12467.65|12467.65|0
1641485230000|2022-01-06 16:07:10|12468.63|12468.63|12468.3|12468.3|12468.63|12468.63|12468.3|12468.3|0
1641485250000|2022-01-06 16:07:30|12468.41|12468.41|12468.41|12468.41|12468.41|12468.41|12468.41|12468.41|0
1641485260000|2022-01-06 16:07:40|12468.18|12468.18|12468.18|12468.18|12468.18|12468.18|12468.18|12468.18|0
1641485270000|2022-01-06 16:07:50|12468.54|12468.54|12468.54|12468.54|12468.54|12468.54|12468.54|12468.54|0
1641485280000|2022-01-06 16:08:00|12468.73|12468.73|12469.2|12469.2|12469.2|12469.2|12468.73|12468.73|0
1641485290000|2022-01-06 16:08:10|12469.66|12469.66|12470.53|12470.53|12470.53|12470.53|12469.66|12469.66|0
1641485310000|2022-01-06 16:08:30|12470.81|12470.81|12470.95|12470.95|12470.95|12470.95|12470.81|12470.81|0
1641485320000|2022-01-06 16:08:40|12470.64|12470.64|12470.08|12470.08|12470.64|12470.64|12470.08|12470.08|0
1641485330000|2022-01-06 16:08:50|12470.37|12470.37|12470.37|12470.37|12470.37|12470.37|12470.37|12470.37|0
1641485340000|2022-01-06 16:09:00|12469.92|12469.92|12469.37|12469.37|12469.92|12469.92|12469.37|12469.37|0
1641485350000|2022-01-06 16:09:10|12469.81|12469.81|12469.81|12469.81|12469.81|12469.81|12469.38|12469.38|0
1641485370000|2022-01-06 16:09:30|12469.6|12469.6|12469.78|12469.78|12469.9|12469.9|12469.6|12469.6|0
1641485380000|2022-01-06 16:09:40|12469.98|12469.98|12468.78|12468.78|12469.98|12469.98|12468.59|12468.59|0
1641485390000|2022-01-06 16:09:50|12468.34|12468.34|12466.85|12466.85|12468.34|12468.34|12466.85|12466.85|0
1641485400000|2022-01-06 16:10:00|12467.2|12467.2|12466.88|12466.88|12467.2|12467.2|12466.88|12466.88|0
1641485420000|2022-01-06 16:10:20|12466.78|12466.78|12466.78|12466.78|12466.78|12466.78|12466.78|12466.78|0
1641485430000|2022-01-06 16:10:30|12467.22|12467.22|12467.22|12467.22|12467.22|12467.22|12467.22|12467.22|0
1641485440000|2022-01-06 16:10:40|12466.78|12466.78|12466.78|12466.78|12466.78|12466.78|12466.78|12466.78|0
1641485460000|2022-01-06 16:11:00|12466.88|12466.88|12468.25|12468.25|12468.25|12468.25|12466.88|12466.88|0
1641485470000|2022-01-06 16:11:10|12469.17|12469.17|12470.68|12470.68|12470.68|12470.68|12469.17|12469.17|0
1641485480000|2022-01-06 16:11:20|12471.14|12471.14|12470.7|12470.7|12471.14|12471.14|12470.7|12470.7|0
1641485500000|2022-01-06 16:11:40|12470.8|12470.8|12470.97|12470.97|12470.97|12470.97|12470.8|12470.8|0
1641485510000|2022-01-06 16:11:50|12470.89|12470.89|12470.89|12470.89|12470.89|12470.89|12470.89|12470.89|0
1641485520000|2022-01-06 16:12:00|12471.09|12471.09|12471.41|12471.41|12471.41|12471.41|12471.09|12471.09|0
1641485530000|2022-01-06 16:12:10|12471.19|12471.19|12471.19|12471.19|12471.19|12471.19|12471.19|12471.19|0
1641485540000|2022-01-06 16:12:20|12470.98|12470.98|12470.98|12470.98|12470.98|12470.98|12470.98|12470.98|0
1641485550000|2022-01-06 16:12:30|12470.84|12470.84|12470.74|12470.74|12470.84|12470.84|12470.74|12470.74|0
1641485560000|2022-01-06 16:12:40|12470.63|12470.63|12470.63|12470.63|12470.63|12470.63|12470.63|12470.63|0
1641485570000|2022-01-06 16:12:50|12470.38|12470.38|12470.83|12470.83|12470.83|12470.83|12470.38|12470.38|0
1641485580000|2022-01-06 16:13:00|12471.08|12471.08|12471.08|12471.08|12471.08|12471.08|12471.08|12471.08|0
1641485590000|2022-01-06 16:13:10|12471|12471|12471.43|12471.43|12471.43|12471.43|12471|12471|0
1641485600000|2022-01-06 16:13:20|12470.97|12470.97|12471.63|12471.63|12471.71|12471.71|12470.97|12470.97|0
1641485610000|2022-01-06 16:13:30|12471.99|12471.99|12472.12|12472.12|12472.12|12472.12|12471.99|12471.99|0
1641485620000|2022-01-06 16:13:40|12472.48|12472.48|12472.48|12472.48|12472.48|12472.48|12472.48|12472.48|0
1641485630000|2022-01-06 16:13:50|12472.92|12472.92|12472.04|12472.04|12472.92|12472.92|12472.04|12472.04|0
1641485650000|2022-01-06 16:14:10|12471.89|12471.89|12472.09|12472.09|12472.09|12472.09|12471.89|12471.89|0
1641485660000|2022-01-06 16:14:20|12472.41|12472.41|12472.85|12472.85|12472.85|12472.85|12472.41|12472.41|0
1641485670000|2022-01-06 16:14:30|12472.93|12472.93|12473.24|12473.24|12473.24|12473.24|12472.93|12472.93|0
1641485680000|2022-01-06 16:14:40|12473.7|12473.7|12475.2|12475.2|12475.2|12475.2|12473.7|12473.7|0
1641485690000|2022-01-06 16:14:50|12474.89|12474.89|12475.68|12475.68|12475.68|12475.68|12474.89|12474.89|0
1641485700000|2022-01-06 16:15:00|12476.27|12476.27|12476.72|12476.72|12476.77|12476.77|12476.27|12476.27|0
1641485710000|2022-01-06 16:15:10|12476.87|12476.87|12477.54|12477.54|12477.66|12477.66|12476.87|12476.87|0
1641485720000|2022-01-06 16:15:20|12477.98|12477.98|12477.98|12477.98|12477.98|12477.98|12477.98|12477.98|0
1641485740000|2022-01-06 16:15:40|12477.79|12477.79|12477.79|12477.79|12477.79|12477.79|12477.79|12477.79|0
1641485760000|2022-01-06 16:16:00|12477.58|12477.58|12477.51|12477.51|12477.58|12477.58|12477.37|12477.37|0
1641485770000|2022-01-06 16:16:10|12477.43|12477.43|12477.21|12477.21|12477.67|12477.67|12477.21|12477.21|0
1641485780000|2022-01-06 16:16:20|12476.42|12476.42|12476.43|12476.43|12476.86|12476.86|12476.42|12476.42|0
1641485790000|2022-01-06 16:16:30|12475.97|12475.97|12475.83|12475.83|12475.97|12475.97|12475.83|12475.83|0
1641485800000|2022-01-06 16:16:40|12476.26|12476.26|12476.49|12476.49|12476.49|12476.49|12476.26|12476.26|0
1641485810000|2022-01-06 16:16:50|12476.26|12476.26|12476.26|12476.26|12476.26|12476.26|12476.26|12476.26|0
1641485820000|2022-01-06 16:17:00|12476.63|12476.63|12476.63|12476.63|12476.63|12476.63|12476.63|12476.63|0
1641485830000|2022-01-06 16:17:10|12476.42|12476.42|12476.17|12476.17|12476.42|12476.42|12476.17|12476.17|0
1641485840000|2022-01-06 16:17:20|12475.92|12475.92|12475.92|12475.92|12475.92|12475.92|12475.92|12475.92|0
1641485850000|2022-01-06 16:17:30|12476.23|12476.23|12476.23|12476.23|12476.23|12476.23|12476.23|12476.23|0
1641485860000|2022-01-06 16:17:40|12476.36|12476.36|12476.36|12476.36|12476.36|12476.36|12476.36|12476.36|0
1641485890000|2022-01-06 16:18:10|12476.72|12476.72|12477.6|12477.6|12477.6|12477.6|12476.72|12476.72|0
1641485900000|2022-01-06 16:18:20|12478.03|12478.03|12478.09|12478.09|12478.09|12478.09|12477.94|12477.94|0
1641485910000|2022-01-06 16:18:30|12478.44|12478.44|12478.09|12478.09|12478.44|12478.44|12478.09|12478.09|0
1641485920000|2022-01-06 16:18:40|12477.79|12477.79|12478.71|12478.71|12478.71|12478.71|12477.79|12477.79|0
1641485930000|2022-01-06 16:18:50|12478.25|12478.25|12478.68|12478.68|12478.68|12478.68|12478.25|12478.25|0
1641485940000|2022-01-06 16:19:00|12478.24|12478.24|12478.24|12478.24|12478.24|12478.24|12478.24|12478.24|0
1641485950000|2022-01-06 16:19:10|12478.68|12478.68|12478.68|12478.68|12478.68|12478.68|12478.68|12478.68|0
1641485960000|2022-01-06 16:19:20|12478.24|12478.24|12478.67|12478.67|12478.67|12478.67|12478.24|12478.24|0
1641485970000|2022-01-06 16:19:30|12478.31|12478.31|12478.16|12478.16|12478.31|12478.31|12478.16|12478.16|0
1641485980000|2022-01-06 16:19:40|12478.38|12478.38|12478.38|12478.38|12478.38|12478.38|12478.38|12478.38|0
1641486000000|2022-01-06 16:20:00|12478.15|12478.15|12475.89|12475.89|12478.15|12478.15|12475.89|12475.89|0
1641486010000|2022-01-06 16:20:10|12475.1|12475.1|12474.89|12474.89|12475.1|12475.1|12474.89|12474.89|0
1641486020000|2022-01-06 16:20:20|12475.22|12475.22|12473.62|12473.62|12475.22|12475.22|12473.58|12473.58|0
1641486030000|2022-01-06 16:20:30|12472.98|12472.98|12472.98|12472.98|12473.22|12473.22|12472.9|12472.9|0
1641486040000|2022-01-06 16:20:40|12472.83|12472.83|12472.78|12472.78|12472.83|12472.83|12472.35|12472.35|0
1641486050000|2022-01-06 16:20:50|12472.56|12472.56|12472.56|12472.56|12472.56|12472.56|12472.56|12472.56|0
1641486060000|2022-01-06 16:21:00|12472.87|12472.87|12472.87|12472.87|12472.87|12472.87|12472.87|12472.87|0
1641486070000|2022-01-06 16:21:10|12473.06|12473.06|12472.57|12472.57|12473.36|12473.36|12471.78|12471.78|0
1641486080000|2022-01-06 16:21:20|12473|12473|12472.79|12472.79|12473.14|12473.14|12472.35|12472.35|0
1641486090000|2022-01-06 16:21:30|12473.25|12473.25|12473.25|12473.25|12473.25|12473.25|12473.25|12473.25|0
1641486110000|2022-01-06 16:21:50|12472.81|12472.81|12472.65|12472.65|12472.81|12472.81|12472.65|12472.65|0
1641486120000|2022-01-06 16:22:00|12472.83|12472.83|12473.68|12473.68|12474.26|12474.26|12472.83|12472.83|0
1641486130000|2022-01-06 16:22:10|12472.89|12472.89|12472.89|12472.89|12472.89|12472.89|12472.89|12472.89|0
1641486150000|2022-01-06 16:22:30|12472.7|12472.7|12472.77|12472.77|12473.13|12473.13|12472.7|12472.7|0
1641486160000|2022-01-06 16:22:40|12472.34|12472.34|12471.91|12471.91|12472.34|12472.34|12471.91|12471.91|0
1641486170000|2022-01-06 16:22:50|12472|12472|12472|12472|12472|12472|12472|12472|0
1641486180000|2022-01-06 16:23:00|12472.2|12472.2|12472.34|12472.34|12472.77|12472.77|12472.2|12472.2|0
1641486190000|2022-01-06 16:23:10|12471.9|12471.9|12472.12|12472.12|12472.12|12472.12|12471.33|12471.33|0
1641486200000|2022-01-06 16:23:20|12471.75|12471.75|12471.5|12471.5|12471.75|12471.75|12471.5|12471.5|0
1641486220000|2022-01-06 16:23:40|12471.06|12471.06|12469.74|12469.74|12471.49|12471.49|12469.74|12469.74|0
1641486230000|2022-01-06 16:23:50|12470.05|12470.05|12470.41|12470.41|12470.64|12470.64|12470.05|12470.05|0
1641486240000|2022-01-06 16:24:00|12470.77|12470.77|12471.5|12471.5|12471.5|12471.5|12470.77|12470.77|0
1641486250000|2022-01-06 16:24:10|12471.35|12471.35|12471.44|12471.44|12471.64|12471.64|12471.35|12471.35|0
1641486260000|2022-01-06 16:24:20|12471.6|12471.6|12471.9|12471.9|12471.9|12471.9|12470.53|12470.53|0
1641486270000|2022-01-06 16:24:30|12472.34|12472.34|12472.92|12472.92|12472.92|12472.92|12472.34|12472.34|0
1641486280000|2022-01-06 16:24:40|12473.15|12473.15|12473|12473|12473.15|12473.15|12473|12473|0
1641486290000|2022-01-06 16:24:50|12472.92|12472.92|12472.92|12472.92|12472.92|12472.92|12472.92|12472.92|0
1641486300000|2022-01-06 16:25:00|12472.83|12472.83|12471.13|12471.13|12472.83|12472.83|12470.72|12470.72|0
1641486310000|2022-01-06 16:25:10|12470.95|12470.95|12467.14|12467.14|12470.95|12470.95|12467.14|12467.14|0
1641486320000|2022-01-06 16:25:20|12467.58|12467.58|12467.93|12467.93|12467.93|12467.93|12467.14|12467.14|0
1641486330000|2022-01-06 16:25:30|12467.22|12467.22|12466|12466|12467.32|12467.32|12466|12466|0
1641486340000|2022-01-06 16:25:40|12466.09|12466.09|12466.01|12466.01|12466.09|12466.09|12465.3|12465.3|0
1641486350000|2022-01-06 16:25:50|12465.58|12465.58|12464.23|12464.23|12465.58|12465.58|12464.23|12464.23|0
1641486360000|2022-01-06 16:26:00|12464.05|12464.05|12464.39|12464.39|12464.39|12464.39|12463.6|12463.6|0
1641486370000|2022-01-06 16:26:10|12464.75|12464.75|12464.9|12464.9|12465.18|12465.18|12464.71|12464.71|0
1641486380000|2022-01-06 16:26:20|12465.33|12465.33|12463.67|12463.67|12465.33|12465.33|12463.67|12463.67|0
1641486400000|2022-01-06 16:26:40|12463.52|12463.52|12459.65|12459.65|12463.52|12463.52|12459.65|12459.65|0
1641486410000|2022-01-06 16:26:50|12459.51|12459.51|12458.75|12458.75|12459.51|12459.51|12458.75|12458.75|0
1641486420000|2022-01-06 16:27:00|12459.34|12459.34|12460.64|12460.64|12460.64|12460.64|12459.11|12459.11|0
1641486430000|2022-01-06 16:27:10|12460.55|12460.55|12460.26|12460.26|12460.55|12460.55|12460.26|12460.26|0
1641486440000|2022-01-06 16:27:20|12460.18|12460.18|12459.54|12459.54|12460.18|12460.18|12459.54|12459.54|0
1641486450000|2022-01-06 16:27:30|12458.93|12458.93|12459.01|12459.01|12459.01|12459.01|12458.85|12458.85|0
1641486460000|2022-01-06 16:27:40|12458.7|12458.7|12459.89|12459.89|12459.89|12459.89|12458.7|12458.7|0
1641486470000|2022-01-06 16:27:50|12460.33|12460.33|12460.63|12460.63|12460.63|12460.63|12460.22|12460.22|0
1641486480000|2022-01-06 16:28:00|12460.78|12460.78|12460.24|12460.24|12460.78|12460.78|12460.24|12460.24|0
1641486490000|2022-01-06 16:28:10|12460.03|12460.03|12459.85|12459.85|12460.03|12460.03|12459.74|12459.74|0
1641486500000|2022-01-06 16:28:20|12460.05|12460.05|12459.82|12459.82|12460.23|12460.23|12459.82|12459.82|0
1641486510000|2022-01-06 16:28:30|12459.6|12459.6|12459.81|12459.81|12459.81|12459.81|12459.6|12459.6|0
1641486520000|2022-01-06 16:28:40|12459.37|12459.37|12459.62|12459.62|12459.75|12459.75|12459.32|12459.32|0
1641486530000|2022-01-06 16:28:50|12459.92|12459.92|12460|12460|12460|12460|12459.92|12459.92|0
1641486540000|2022-01-06 16:29:00|12460.09|12460.09|12461.63|12461.63|12462.11|12462.11|12459.74|12459.74|0
1641486550000|2022-01-06 16:29:10|12461.19|12461.19|12462.43|12462.43|12462.56|12462.56|12461.19|12461.19|0
1641486560000|2022-01-06 16:29:20|12462.89|12462.89|12464.57|12464.57|12464.57|12464.57|12462.59|12462.59|0
1641486570000|2022-01-06 16:29:30|12464.52|12464.52|12465.38|12465.38|12465.38|12465.38|12463.43|12463.43|0
1641486580000|2022-01-06 16:29:40|12465.68|12465.68|12465.52|12465.52|12466.11|12466.11|12464.82|12464.82|0
1641486590000|2022-01-06 16:29:50|12465.39|12465.39|12464.55|12464.55|12467.01|12467.01|12464.09|12464.09|0
1641543300000|2022-01-07 08:15:00|12439|12439|12439.15|12439.15|12440.1|12440.1|12438.12|12438.12|0
1641543310000|2022-01-07 08:15:10|12439.73|12439.73|12439.56|12439.56|12440.05|12440.05|12439.56|12439.56|0
1641543320000|2022-01-07 08:15:20|12438.77|12438.77|12438.24|12438.24|12438.77|12438.77|12438.24|12438.24|0
1641543330000|2022-01-07 08:15:30|12436.39|12436.39|12432.21|12432.21|12436.39|12436.39|12432.21|12432.21|0
1641543340000|2022-01-07 08:15:40|12431.97|12431.97|12432.29|12432.29|12432.29|12432.29|12431.82|12431.82|0
1641543360000|2022-01-07 08:16:00|12431.85|12431.85|12432.67|12432.67|12432.67|12432.67|12431.85|12431.85|0
1641543370000|2022-01-07 08:16:10|12432.43|12432.43|12431.6|12431.6|12432.43|12432.43|12431.21|12431.21|0
1641543380000|2022-01-07 08:16:20|12431.16|12431.16|12431.6|12431.6|12431.6|12431.6|12431.16|12431.16|0
1641543390000|2022-01-07 08:16:30|12431.35|12431.35|12431.23|12431.23|12431.35|12431.35|12430.53|12430.53|0
1641543400000|2022-01-07 08:16:40|12430.8|12430.8|12430.8|12430.8|12430.8|12430.8|12430.8|12430.8|0
1641543410000|2022-01-07 08:16:50|12432.57|12432.57|12436.11|12436.11|12436.11|12436.11|12432.57|12432.57|0
1641543420000|2022-01-07 08:17:00|12435.67|12435.67|12435.67|12435.67|12435.67|12435.67|12435.67|12435.67|0
1641543430000|2022-01-07 08:17:10|12436.22|12436.22|12436.22|12436.22|12436.22|12436.22|12436.22|12436.22|0
1641543440000|2022-01-07 08:17:20|12435.43|12435.43|12435.02|12435.02|12435.43|12435.43|12435.02|12435.02|0
1641543450000|2022-01-07 08:17:30|12434.71|12434.71|12435.11|12435.11|12435.11|12435.11|12434.71|12434.71|0
1641543460000|2022-01-07 08:17:40|12435.26|12435.26|12435.31|12435.31|12435.91|12435.91|12435.26|12435.26|0
1641543470000|2022-01-07 08:17:50|12435.94|12435.94|12436.04|12436.04|12436.26|12436.26|12435.94|12435.94|0
1641543480000|2022-01-07 08:18:00|12435.61|12435.61|12435.64|12435.64|12436.18|12436.18|12435.61|12435.61|0
1641543510000|2022-01-07 08:18:30|12435.43|12435.43|12435.43|12435.43|12435.43|12435.43|12435.43|12435.43|0
1641543520000|2022-01-07 08:18:40|12435.87|12435.87|12435.87|12435.87|12435.87|12435.87|12435.87|12435.87|0
1641543530000|2022-01-07 08:18:50|12435.41|12435.41|12435.26|12435.26|12435.41|12435.41|12435.26|12435.26|0
1641543540000|2022-01-07 08:19:00|12434.47|12434.47|12433.89|12433.89|12434.47|12434.47|12433.89|12433.89|0
1641543550000|2022-01-07 08:19:10|12433.98|12433.98|12432.29|12432.29|12433.98|12433.98|12432.29|12432.29|0
1641543560000|2022-01-07 08:19:20|12431.34|12431.34|12432.13|12432.13|12432.92|12432.92|12431.34|12431.34|0
1641543570000|2022-01-07 08:19:30|12431.98|12431.98|12428.04|12428.04|12431.98|12431.98|12428.04|12428.04|0
1641543580000|2022-01-07 08:19:40|12427.9|12427.9|12427.9|12427.9|12427.9|12427.9|12427.9|12427.9|0
1641543600000|2022-01-07 08:20:00|12427.59|12427.59|12426.79|12426.79|12427.59|12427.59|12426.79|12426.79|0
1641543610000|2022-01-07 08:20:10|12426.33|12426.33|12426.56|12426.56|12426.56|12426.56|12426.33|12426.33|0
1641543620000|2022-01-07 08:20:20|12425.7|12425.7|12424.38|12424.38|12425.7|12425.7|12423.94|12423.94|0
1641543630000|2022-01-07 08:20:30|12424.1|12424.1|12424.25|12424.25|12424.25|12424.25|12424.1|12424.1|0
1641543640000|2022-01-07 08:20:40|12424.64|12424.64|12424.21|12424.21|12424.64|12424.64|12424.21|12424.21|0
1641543660000|2022-01-07 08:21:00|12423.78|12423.78|12423.65|12423.65|12423.78|12423.78|12422.99|12422.99|0
1641543700000|2022-01-07 08:21:40|12424.44|12424.44|12424.87|12424.87|12424.87|12424.87|12424.44|12424.44|0
1641543710000|2022-01-07 08:21:50|12424.71|12424.71|12424.87|12424.87|12424.87|12424.87|12424.71|12424.71|0
1641543720000|2022-01-07 08:22:00|12424.66|12424.66|12423.99|12423.99|12424.66|12424.66|12423.99|12423.99|0
1641543730000|2022-01-07 08:22:10|12423.71|12423.71|12423.71|12423.71|12423.71|12423.71|12423.71|12423.71|0
1641543740000|2022-01-07 08:22:20|12423|12423|12421.93|12421.93|12423|12423|12421.93|12421.93|0
1641543750000|2022-01-07 08:22:30|12420.93|12420.93|12420.93|12420.93|12420.93|12420.93|12420.93|12420.93|0
1641543760000|2022-01-07 08:22:40|12420.45|12420.45|12420.45|12420.45|12420.45|12420.45|12420.45|12420.45|0
1641543770000|2022-01-07 08:22:50|12420.17|12420.17|12420.33|12420.33|12420.33|12420.33|12419.24|12419.24|0
1641543780000|2022-01-07 08:23:00|12419.87|12419.87|12418.65|12418.65|12419.87|12419.87|12418.65|12418.65|0
1641543790000|2022-01-07 08:23:10|12418.22|12418.22|12418.22|12418.22|12418.22|12418.22|12418.22|12418.22|0
1641543800000|2022-01-07 08:23:20|12417.79|12417.79|12413.91|12413.91|12418.25|12418.25|12413.91|12413.91|0
1641543830000|2022-01-07 08:23:50|12414.05|12414.05|12413.23|12413.23|12414.18|12414.18|12413.23|12413.23|0
1641543840000|2022-01-07 08:24:00|12412.99|12412.99|12412.99|12412.99|12412.99|12412.99|12412.99|12412.99|0
1641543850000|2022-01-07 08:24:10|12413.45|12413.45|12413.88|12413.88|12414.1|12414.1|12413.45|12413.45|0
1641543860000|2022-01-07 08:24:20|12412.12|12412.12|12412.12|12412.12|12412.12|12412.12|12412.12|12412.12|0
1641543890000|2022-01-07 08:24:50|12412.43|12412.43|12412.43|12412.43|12412.43|12412.43|12412.43|12412.43|0
1641543910000|2022-01-07 08:25:10|12411.85|12411.85|12411.66|12411.66|12411.85|12411.85|12411.66|12411.66|0
1641543920000|2022-01-07 08:25:20|12411.88|12411.88|12412.06|12412.06|12412.06|12412.06|12411.88|12411.88|0
1641543930000|2022-01-07 08:25:30|12411.82|12411.82|12411.82|12411.82|12411.82|12411.82|12411.82|12411.82|0
1641543940000|2022-01-07 08:25:40|12411.03|12411.03|12411.54|12411.54|12411.54|12411.54|12410.8|12410.8|0
1641543950000|2022-01-07 08:25:50|12411.46|12411.46|12411.46|12411.46|12411.46|12411.46|12411.46|12411.46|0
1641543960000|2022-01-07 08:26:00|12411.25|12411.25|12410.58|12410.58|12411.25|12411.25|12410.58|12410.58|0
1641543970000|2022-01-07 08:26:10|12408.74|12408.74|12408.74|12408.74|12408.74|12408.74|12408.74|12408.74|0
1641544020000|2022-01-07 08:27:00|12406.49|12406.49|12407.56|12407.56|12407.56|12407.56|12406.49|12406.49|0
1641544030000|2022-01-07 08:27:10|12407.1|12407.1|12407.1|12407.1|12407.1|12407.1|12407.1|12407.1|0
1641544050000|2022-01-07 08:27:30|12406.67|12406.67|12406.99|12406.99|12406.99|12406.99|12406.67|12406.67|0
1641544070000|2022-01-07 08:27:50|12406.71|12406.71|12406.06|12406.06|12406.71|12406.71|12406.06|12406.06|0
1641544080000|2022-01-07 08:28:00|12405.58|12405.58|12406.26|12406.26|12406.26|12406.26|12405.58|12405.58|0
1641544120000|2022-01-07 08:28:40|12405.81|12405.81|12404.2|12404.2|12405.81|12405.81|12403.77|12403.77|0
1641544140000|2022-01-07 08:29:00|12404.99|12404.99|12403.63|12403.63|12404.99|12404.99|12403.63|12403.63|0
1641544150000|2022-01-07 08:29:10|12403.85|12403.85|12403.85|12403.85|12403.85|12403.85|12403.85|12403.85|0
1641544160000|2022-01-07 08:29:20|12404.03|12404.03|12403.29|12403.29|12404.03|12404.03|12403.29|12403.29|0
1641544170000|2022-01-07 08:29:30|12403.13|12403.13|12404.34|12404.34|12404.38|12404.38|12403.13|12403.13|0
1641544180000|2022-01-07 08:29:40|12403.78|12403.78|12403.78|12403.78|12403.78|12403.78|12403.78|12403.78|0
1641544190000|2022-01-07 08:29:50|12403.99|12403.99|12403.99|12403.99|12403.99|12403.99|12403.99|12403.99|0
1641544200000|2022-01-07 08:30:00|12403.56|12403.56|12403.12|12403.12|12403.89|12403.89|12403.12|12403.12|0
1641544210000|2022-01-07 08:30:10|12403.6|12403.6|12403.6|12403.6|12403.6|12403.6|12403.12|12403.12|0
1641544220000|2022-01-07 08:30:20|12401.22|12401.22|12400.06|12400.06|12401.22|12401.22|12400.06|12400.06|0
1641544230000|2022-01-07 08:30:30|12400.5|12400.5|12400.5|12400.5|12400.5|12400.5|12400.5|12400.5|0
1641544240000|2022-01-07 08:30:40|12400.27|12400.27|12399.83|12399.83|12400.27|12400.27|12399.83|12399.83|0
1641544250000|2022-01-07 08:30:50|12399.62|12399.62|12399.62|12399.62|12399.62|12399.62|12399.62|12399.62|0
1641544260000|2022-01-07 08:31:00|12401.99|12401.99|12401.55|12401.55|12401.99|12401.99|12400.41|12400.41|0
1641544270000|2022-01-07 08:31:10|12400.9|12400.9|12400.65|12400.65|12401.1|12401.1|12400.65|12400.65|0
1641544290000|2022-01-07 08:31:30|12399.82|12399.82|12399.82|12399.82|12399.82|12399.82|12399.82|12399.82|0
1641544300000|2022-01-07 08:31:40|12399.62|12399.62|12399.62|12399.62|12399.62|12399.62|12399.62|12399.62|0
1641544310000|2022-01-07 08:31:50|12399.43|12399.43|12399.43|12399.43|12399.43|12399.43|12399.43|12399.43|0
1641544330000|2022-01-07 08:32:10|12399.89|12399.89|12399.74|12399.74|12399.89|12399.89|12399.74|12399.74|0
1641544340000|2022-01-07 08:32:20|12399.47|12399.47|12392.01|12392.01|12399.47|12399.47|12392.01|12392.01|0
1641544350000|2022-01-07 08:32:30|12391.86|12391.86|12388.84|12388.84|12391.86|12391.86|12388.51|12388.51|0
1641544360000|2022-01-07 08:32:40|12387.19|12387.19|12386.61|12386.61|12387.19|12387.19|12386.61|12386.61|0
1641544370000|2022-01-07 08:32:50|12386.38|12386.38|12382.85|12382.85|12386.38|12386.38|12382.85|12382.85|0
1641544380000|2022-01-07 08:33:00|12381.59|12381.59|12379.57|12379.57|12381.59|12381.59|12379.57|12379.57|0
1641544390000|2022-01-07 08:33:10|12379.35|12379.35|12377.62|12377.62|12379.57|12379.57|12377.62|12377.62|0
1641544400000|2022-01-07 08:33:20|12376.82|12376.82|12375.44|12375.44|12376.82|12376.82|12375.44|12375.44|0
1641544410000|2022-01-07 08:33:30|12375.08|12375.08|12375.08|12375.08|12375.08|12375.08|12375.08|12375.08|0
1641544420000|2022-01-07 08:33:40|12371.65|12371.65|12371.7|12371.7|12371.7|12371.7|12371.35|12371.35|0
1641544430000|2022-01-07 08:33:50|12371.39|12371.39|12371.39|12371.39|12371.39|12371.39|12371.39|12371.39|0
1641544440000|2022-01-07 08:34:00|12372.97|12372.97|12372.06|12372.06|12372.97|12372.97|12372.06|12372.06|0
1641544450000|2022-01-07 08:34:10|12371.12|12371.12|12371.75|12371.75|12371.75|12371.75|12371.12|12371.12|0
1641544460000|2022-01-07 08:34:20|12372.18|12372.18|12372.61|12372.61|12373.04|12373.04|12372.18|12372.18|0
1641544480000|2022-01-07 08:34:40|12372.31|12372.31|12372.31|12372.31|12372.31|12372.31|12372.31|12372.31|0
1641544490000|2022-01-07 08:34:50|12371.68|12371.68|12370.89|12370.89|12371.68|12371.68|12370.89|12370.89|0
1641544510000|2022-01-07 08:35:10|12370.46|12370.46|12365.88|12365.88|12370.46|12370.46|12365.88|12365.88|0
1641544520000|2022-01-07 08:35:20|12365.38|12365.38|12365.46|12365.46|12365.46|12365.46|12364.73|12364.73|0
1641544530000|2022-01-07 08:35:30|12365.77|12365.77|12365.77|12365.77|12365.77|12365.77|12365.77|12365.77|0
1641544550000|2022-01-07 08:35:50|12365.55|12365.55|12365.25|12365.25|12365.55|12365.55|12365.25|12365.25|0
1641544560000|2022-01-07 08:36:00|12365.6|12365.6|12365.6|12365.6|12365.6|12365.6|12365.6|12365.6|0
1641544570000|2022-01-07 08:36:10|12364.81|12364.81|12364.38|12364.38|12364.81|12364.81|12364.38|12364.38|0
1641544580000|2022-01-07 08:36:20|12364.02|12364.02|12364.02|12364.02|12364.02|12364.02|12364.02|12364.02|0
1641544610000|2022-01-07 08:36:50|12364.49|12364.49|12364.84|12364.84|12364.84|12364.84|12364.04|12364.04|0
1641544630000|2022-01-07 08:37:10|12364.64|12364.64|12364.64|12364.64|12364.64|12364.64|12364.64|12364.64|0
1641544640000|2022-01-07 08:37:20|12364.17|12364.17|12363.85|12363.85|12364.17|12364.17|12363.85|12363.85|0
1641544650000|2022-01-07 08:37:30|12363.39|12363.39|12363.39|12363.39|12363.39|12363.39|12363.39|12363.39|0
1641544660000|2022-01-07 08:37:40|12362.73|12362.73|12362.73|12362.73|12362.73|12362.73|12362.73|12362.73|0
1641544670000|2022-01-07 08:37:50|12363.66|12363.66|12363.66|12363.66|12363.66|12363.66|12363.66|12363.66|0
1641544690000|2022-01-07 08:38:10|12364.11|12364.11|12363.48|12363.48|12364.11|12364.11|12363.29|12363.29|0
1641544700000|2022-01-07 08:38:20|12363.78|12363.78|12363.78|12363.78|12363.78|12363.78|12363.78|12363.78|0
1641544710000|2022-01-07 08:38:30|12363.92|12363.92|12364.55|12364.55|12364.55|12364.55|12363.92|12363.92|0
1641544720000|2022-01-07 08:38:40|12364.47|12364.47|12365.55|12365.55|12365.55|12365.55|12364.47|12364.47|0
1641544730000|2022-01-07 08:38:50|12365.69|12365.69|12362.82|12362.82|12365.69|12365.69|12362.82|12362.82|0
1641544740000|2022-01-07 08:39:00|12362.45|12362.45|12363.13|12363.13|12363.13|12363.13|12362.45|12362.45|0
1641544750000|2022-01-07 08:39:10|12363.36|12363.36|12363.55|12363.55|12363.55|12363.55|12363.22|12363.22|0
1641544770000|2022-01-07 08:39:30|12364.13|12364.13|12364.51|12364.51|12364.51|12364.51|12364.13|12364.13|0
1641544780000|2022-01-07 08:39:40|12364.65|12364.65|12364.22|12364.22|12364.81|12364.81|12364.02|12364.02|0
1641544790000|2022-01-07 08:39:50|12364.58|12364.58|12366.61|12366.61|12366.61|12366.61|12364.58|12364.58|0
1641544800000|2022-01-07 08:40:00|12367.4|12367.4|12370.61|12370.61|12370.61|12370.61|12367.4|12367.4|0
1641544830000|2022-01-07 08:40:30|12369.03|12369.03|12368.9|12368.9|12369.03|12369.03|12368.9|12368.9|0
1641544870000|2022-01-07 08:41:10|12368.66|12368.66|12368.66|12368.66|12368.66|12368.66|12368.66|12368.66|0
1641544880000|2022-01-07 08:41:20|12369.01|12369.01|12369.01|12369.01|12369.01|12369.01|12369.01|12369.01|0
1641544890000|2022-01-07 08:41:30|12369.23|12369.23|12369.44|12369.44|12369.44|12369.44|12369.23|12369.23|0
1641544900000|2022-01-07 08:41:40|12369.58|12369.58|12369.58|12369.58|12369.58|12369.58|12369.58|12369.58|0
1641544940000|2022-01-07 08:42:20|12370.52|12370.52|12370.34|12370.34|12370.52|12370.52|12370.09|12370.09|0
1641544950000|2022-01-07 08:42:30|12371|12371|12371.3|12371.3|12371.3|12371.3|12371|12371|0
1641544960000|2022-01-07 08:42:40|12370.94|12370.94|12370.5|12370.5|12370.94|12370.94|12370.5|12370.5|0
1641544970000|2022-01-07 08:42:50|12370.7|12370.7|12370.7|12370.7|12370.7|12370.7|12370.7|12370.7|0
1641544980000|2022-01-07 08:43:00|12371.58|12371.58|12371.85|12371.85|12371.85|12371.85|12371.58|12371.58|0
1641545000000|2022-01-07 08:43:20|12371.49|12371.49|12370.85|12370.85|12371.49|12371.49|12370.85|12370.85|0
1641545010000|2022-01-07 08:43:30|12370.42|12370.42|12369.1|12369.1|12370.42|12370.42|12369.1|12369.1|0
1641545030000|2022-01-07 08:43:50|12370.43|12370.43|12370.43|12370.43|12370.43|12370.43|12370.43|12370.43|0
1641545040000|2022-01-07 08:44:00|12370.02|12370.02|12369.63|12369.63|12370.02|12370.02|12369.63|12369.63|0
1641545050000|2022-01-07 08:44:10|12371.48|12371.48|12371.48|12371.48|12371.48|12371.48|12371.48|12371.48|0
1641545070000|2022-01-07 08:44:30|12371.7|12371.7|12371.27|12371.27|12371.81|12371.81|12371.27|12371.27|0
1641545080000|2022-01-07 08:44:40|12371.89|12371.89|12371.89|12371.89|12371.89|12371.89|12371.89|12371.89|0
1641545090000|2022-01-07 08:44:50|12371.58|12371.58|12371.58|12371.58|12371.58|12371.58|12371.58|12371.58|0
1641545100000|2022-01-07 08:45:00|12371.78|12371.78|12371.78|12371.78|12371.78|12371.78|12371.78|12371.78|0
1641545110000|2022-01-07 08:45:10|12372.22|12372.22|12372.94|12372.94|12372.94|12372.94|12372.22|12372.22|0
1641545130000|2022-01-07 08:45:30|12373.86|12373.86|12376.3|12376.3|12376.3|12376.3|12373.86|12373.86|0
1641545140000|2022-01-07 08:45:40|12376.98|12376.98|12376.8|12376.8|12377.45|12377.45|12376.8|12376.8|0
1641545160000|2022-01-07 08:46:00|12377.51|12377.51|12377.87|12377.87|12377.87|12377.87|12377.51|12377.51|0
1641545170000|2022-01-07 08:46:10|12378.66|12378.66|12378.34|12378.34|12378.66|12378.66|12378.34|12378.34|0
1641545180000|2022-01-07 08:46:20|12377.9|12377.9|12377.11|12377.11|12377.9|12377.9|12377.11|12377.11|0
1641545190000|2022-01-07 08:46:30|12377.54|12377.54|12378.04|12378.04|12378.04|12378.04|12377.54|12377.54|0
1641545200000|2022-01-07 08:46:40|12377.77|12377.77|12378.23|12378.23|12378.23|12378.23|12377.77|12377.77|0
1641545220000|2022-01-07 08:47:00|12377.91|12377.91|12377.91|12377.91|12377.91|12377.91|12377.91|12377.91|0
1641545250000|2022-01-07 08:47:30|12376.62|12376.62|12376.75|12376.75|12376.75|12376.75|12376.62|12376.62|0
1641545260000|2022-01-07 08:47:40|12377.01|12377.01|12377.01|12377.01|12377.01|12377.01|12377.01|12377.01|0
1641545270000|2022-01-07 08:47:50|12377.11|12377.11|12377.11|12377.11|12377.11|12377.11|12377.11|12377.11|0
1641545280000|2022-01-07 08:48:00|12377.9|12377.9|12377.28|12377.28|12377.9|12377.9|12376.32|12376.32|0
1641545300000|2022-01-07 08:48:20|12377.49|12377.49|12377.95|12377.95|12377.95|12377.95|12377.49|12377.49|0
1641545310000|2022-01-07 08:48:30|12378.41|12378.41|12376.55|12376.55|12378.41|12378.41|12376.55|12376.55|0
1641545320000|2022-01-07 08:48:40|12376.09|12376.09|12375.63|12375.63|12376.09|12376.09|12375.63|12375.63|0
1641545330000|2022-01-07 08:48:50|12375.23|12375.23|12371.86|12371.86|12375.23|12375.23|12371.86|12371.86|0
1641545340000|2022-01-07 08:49:00|12372.29|12372.29|12371.27|12371.27|12372.29|12372.29|12371.27|12371.27|0
1641545360000|2022-01-07 08:49:20|12369.69|12369.69|12369.69|12369.69|12369.69|12369.69|12369.69|12369.69|0
1641545370000|2022-01-07 08:49:30|12369.34|12369.34|12369.34|12369.34|12369.34|12369.34|12369.34|12369.34|0
1641545380000|2022-01-07 08:49:40|12369.17|12369.17|12371.55|12371.55|12371.55|12371.55|12369.17|12369.17|0
1641545390000|2022-01-07 08:49:50|12371.47|12371.47|12372.09|12372.09|12372.09|12372.09|12371.47|12371.47|0
1641545400000|2022-01-07 08:50:00|12371.66|12371.66|12371.66|12371.66|12371.66|12371.66|12371.66|12371.66|0
1641545410000|2022-01-07 08:50:10|12372.02|12372.02|12374.61|12374.61|12374.61|12374.61|12371.66|12371.66|0
1641545420000|2022-01-07 08:50:20|12373.82|12373.82|12374.14|12374.14|12374.14|12374.14|12373.82|12373.82|0
1641545430000|2022-01-07 08:50:30|12373.78|12373.78|12373.93|12373.93|12373.93|12373.93|12373.78|12373.78|0
1641545450000|2022-01-07 08:50:50|12373.47|12373.47|12373.47|12373.47|12373.47|12373.47|12373.47|12373.47|0
1641545470000|2022-01-07 08:51:10|12375.05|12375.05|12376.4|12376.4|12376.4|12376.4|12375.05|12375.05|0
1641545480000|2022-01-07 08:51:20|12376.83|12376.83|12376.61|12376.61|12376.83|12376.83|12376.61|12376.61|0
1641545490000|2022-01-07 08:51:30|12376.79|12376.79|12376.79|12376.79|12376.79|12376.79|12376.79|12376.79|0
1641545500000|2022-01-07 08:51:40|12376.57|12376.57|12376.43|12376.43|12376.57|12376.57|12376.43|12376.43|0
1641545510000|2022-01-07 08:51:50|12376.29|12376.29|12376.29|12376.29|12376.29|12376.29|12376.29|12376.29|0
1641545540000|2022-01-07 08:52:20|12374.35|12374.35|12374.78|12374.78|12374.78|12374.78|12374.35|12374.35|0
1641545560000|2022-01-07 08:52:40|12375.72|12375.72|12374.97|12374.97|12375.72|12375.72|12374.97|12374.97|0
1641545580000|2022-01-07 08:53:00|12375.4|12375.4|12375.16|12375.16|12375.4|12375.4|12375.16|12375.16|0
1641545590000|2022-01-07 08:53:10|12376.94|12376.94|12376.44|12376.44|12376.94|12376.94|12376.44|12376.44|0
1641545600000|2022-01-07 08:53:20|12377.32|12377.32|12377.32|12377.32|12377.32|12377.32|12377.32|12377.32|0
1641545610000|2022-01-07 08:53:30|12377.01|12377.01|12377.01|12377.01|12377.01|12377.01|12377.01|12377.01|0
1641545630000|2022-01-07 08:53:50|12376.69|12376.69|12376.69|12376.69|12376.69|12376.69|12376.69|12376.69|0
1641545640000|2022-01-07 08:54:00|12379.06|12379.06|12379.06|12379.06|12379.06|12379.06|12379.06|12379.06|0
1641545650000|2022-01-07 08:54:10|12379.27|12379.27|12379.67|12379.67|12379.67|12379.67|12379.27|12379.27|0
1641545670000|2022-01-07 08:54:30|12379.81|12379.81|12379.81|12379.81|12379.81|12379.81|12379.81|12379.81|0
1641545680000|2022-01-07 08:54:40|12379.97|12379.97|12379.18|12379.18|12379.97|12379.97|12379.18|12379.18|0
1641545690000|2022-01-07 08:54:50|12380.76|12380.76|12380.76|12380.76|12380.76|12380.76|12380.76|12380.76|0
1641545700000|2022-01-07 08:55:00|12381.52|12381.52|12382.27|12382.27|12382.59|12382.59|12381.52|12381.52|0
1641545720000|2022-01-07 08:55:20|12382.5|12382.5|12382.5|12382.5|12382.5|12382.5|12382.5|12382.5|0
1641545780000|2022-01-07 08:56:20|12381.71|12381.71|12381.71|12381.71|12381.71|12381.71|12381.71|12381.71|0
1641545790000|2022-01-07 08:56:30|12382.15|12382.15|12382.09|12382.09|12382.15|12382.15|12381.74|12381.74|0
1641545810000|2022-01-07 08:56:50|12382.24|12382.24|12383.1|12383.1|12383.1|12383.1|12380.8|12380.8|0
1641545820000|2022-01-07 08:57:00|12383.34|12383.34|12385.05|12385.05|12385.05|12385.05|12383.34|12383.34|0
1641545830000|2022-01-07 08:57:10|12385.48|12385.48|12387.36|12387.36|12387.36|12387.36|12385.48|12385.48|0
1641545840000|2022-01-07 08:57:20|12387.99|12387.99|12388.58|12388.58|12389.02|12389.02|12387.99|12387.99|0
1641545850000|2022-01-07 08:57:30|12388.8|12388.8|12388.8|12388.8|12388.8|12388.8|12388.8|12388.8|0
1641545870000|2022-01-07 08:57:50|12388.6|12388.6|12388.6|12388.6|12388.6|12388.6|12388.6|12388.6|0
1641545900000|2022-01-07 08:58:20|12388.3|12388.3|12388.3|12388.3|12388.3|12388.3|12388.3|12388.3|0
1641545930000|2022-01-07 08:58:50|12388.06|12388.06|12387.83|12387.83|12388.06|12388.06|12387.83|12387.83|0
1641545970000|2022-01-07 08:59:30|12386.97|12386.97|12387.4|12387.4|12387.4|12387.4|12386.97|12386.97|0
1641545980000|2022-01-07 08:59:40|12386.46|12386.46|12386|12386|12386.46|12386.46|12386|12386|0
1641545990000|2022-01-07 08:59:50|12386.36|12386.36|12387.6|12387.6|12387.75|12387.75|12386.36|12386.36|0
1641546000000|2022-01-07 09:00:00|12386.72|12386.72|12383.96|12383.96|12386.72|12386.72|12383.96|12383.96|0
1641546010000|2022-01-07 09:00:10|12385.03|12385.03|12383.6|12383.6|12385.03|12385.03|12383.6|12383.6|0
1641546020000|2022-01-07 09:00:20|12383.37|12383.37|12383.6|12383.6|12383.6|12383.6|12383.37|12383.37|0
1641546030000|2022-01-07 09:00:30|12383.3|12383.3|12383.02|12383.02|12383.3|12383.3|12383.02|12383.02|0
1641546040000|2022-01-07 09:00:40|12382.58|12382.58|12384.63|12384.63|12384.63|12384.63|12382.58|12382.58|0
1641546060000|2022-01-07 09:01:00|12384.76|12384.76|12384.76|12384.76|12384.76|12384.76|12384.76|12384.76|0
1641546080000|2022-01-07 09:01:20|12384.52|12384.52|12384.52|12384.52|12384.52|12384.52|12384.52|12384.52|0
1641546110000|2022-01-07 09:01:50|12384.09|12384.09|12382.85|12382.85|12384.7|12384.7|12382.85|12382.85|0
1641546130000|2022-01-07 09:02:10|12381.93|12381.93|12380.76|12380.76|12381.93|12381.93|12380.76|12380.76|0
1641546160000|2022-01-07 09:02:40|12381.59|12381.59|12382.99|12382.99|12382.99|12382.99|12381.59|12381.59|0
1641546170000|2022-01-07 09:02:50|12383.71|12383.71|12383.95|12383.95|12383.95|12383.95|12383.71|12383.71|0
1641546180000|2022-01-07 09:03:00|12384.81|12384.81|12389.16|12389.16|12389.16|12389.16|12384.81|12384.81|0
1641546190000|2022-01-07 09:03:10|12388.27|12388.27|12391.19|12391.19|12391.19|12391.19|12388.27|12388.27|0
1641546200000|2022-01-07 09:03:20|12391.62|12391.62|12392.43|12392.43|12392.43|12392.43|12391.62|12391.62|0
1641546210000|2022-01-07 09:03:30|12392.89|12392.89|12392.89|12392.89|12392.89|12392.89|12392.89|12392.89|0
1641546230000|2022-01-07 09:03:50|12391.5|12391.5|12391.83|12391.83|12391.83|12391.83|12391.5|12391.5|0
1641546260000|2022-01-07 09:04:20|12392.28|12392.28|12392.74|12392.74|12392.74|12392.74|12392.28|12392.28|0
1641546270000|2022-01-07 09:04:30|12392.31|12392.31|12392.31|12392.31|12392.31|12392.31|12392.31|12392.31|0
1641546280000|2022-01-07 09:04:40|12391.6|12391.6|12391.99|12391.99|12391.99|12391.99|12391.6|12391.6|0
1641546300000|2022-01-07 09:05:00|12392.23|12392.23|12390.92|12390.92|12392.23|12392.23|12390.92|12390.92|0
1641546310000|2022-01-07 09:05:10|12390|12390|12390|12390|12390|12390|12390|12390|0
1641546320000|2022-01-07 09:05:20|12389.57|12389.57|12389.02|12389.02|12389.57|12389.57|12389.02|12389.02|0
1641546330000|2022-01-07 09:05:30|12388.59|12388.59|12388.59|12388.59|12388.59|12388.59|12388.15|12388.15|0
1641546340000|2022-01-07 09:05:40|12388.83|12388.83|12390.31|12390.31|12390.31|12390.31|12388.83|12388.83|0
1641546350000|2022-01-07 09:05:50|12389.6|12389.6|12390.06|12390.06|12390.06|12390.06|12389.6|12389.6|0
1641546360000|2022-01-07 09:06:00|12390.36|12390.36|12390.36|12390.36|12390.52|12390.52|12390.36|12390.36|0
1641546410000|2022-01-07 09:06:50|12390.13|12390.13|12390.13|12390.13|12390.13|12390.13|12390.13|12390.13|0
1641546420000|2022-01-07 09:07:00|12389.7|12389.7|12385.77|12385.77|12389.7|12389.7|12385.77|12385.77|0
1641546440000|2022-01-07 09:07:20|12386.21|12386.21|12386.21|12386.21|12386.21|12386.21|12386.21|12386.21|0
1641546470000|2022-01-07 09:07:50|12387.09|12387.09|12387.09|12387.09|12387.09|12387.09|12387.09|12387.09|0
1641546480000|2022-01-07 09:08:00|12385.71|12385.71|12386.19|12386.19|12387.51|12387.51|12385.71|12385.71|0
1641546490000|2022-01-07 09:08:10|12386.41|12386.41|12387.35|12387.35|12387.35|12387.35|12386.41|12386.41|0
1641546500000|2022-01-07 09:08:20|12387.82|12387.82|12388.33|12388.33|12388.33|12388.33|12387.82|12387.82|0
1641546510000|2022-01-07 09:08:30|12387.54|12387.54|12387.54|12387.54|12387.54|12387.54|12387.54|12387.54|0
1641546520000|2022-01-07 09:08:40|12387.76|12387.76|12387.76|12387.76|12387.76|12387.76|12387.76|12387.76|0
1641546540000|2022-01-07 09:09:00|12388.2|12388.2|12388.65|12388.65|12388.65|12388.65|12388.2|12388.2|0
1641546550000|2022-01-07 09:09:10|12390.04|12390.04|12390.25|12390.25|12390.25|12390.25|12390.04|12390.04|0
1641546560000|2022-01-07 09:09:20|12390.56|12390.56|12390.93|12390.93|12390.93|12390.93|12390.56|12390.56|0
1641546570000|2022-01-07 09:09:30|12391.72|12391.72|12391.72|12391.72|12391.72|12391.72|12391.72|12391.72|0
1641546580000|2022-01-07 09:09:40|12392.44|12392.44|12392.72|12392.72|12393|12393|12392.08|12392.08|0
1641546590000|2022-01-07 09:09:50|12393.16|12393.16|12393.15|12393.15|12393.59|12393.59|12393.15|12393.15|0
1641546600000|2022-01-07 09:10:00|12393.55|12393.55|12393.73|12393.73|12393.73|12393.73|12392.94|12392.94|0
1641546610000|2022-01-07 09:10:10|12394.01|12394.01|12394.14|12394.14|12394.14|12394.14|12394.01|12394.01|0
1641546620000|2022-01-07 09:10:20|12392.43|12392.43|12392.43|12392.43|12392.43|12392.43|12392.43|12392.43|0
1641546630000|2022-01-07 09:10:30|12392.73|12392.73|12395.23|12395.23|12395.23|12395.23|12392.73|12392.73|0
1641546640000|2022-01-07 09:10:40|12395.94|12395.94|12396.79|12396.79|12396.79|12396.79|12395.94|12395.94|0
1641546660000|2022-01-07 09:11:00|12397.58|12397.58|12397.99|12397.99|12397.99|12397.99|12397.58|12397.58|0
1641546670000|2022-01-07 09:11:10|12398.24|12398.24|12398.24|12398.24|12398.24|12398.24|12398.24|12398.24|0
1641546690000|2022-01-07 09:11:30|12398.67|12398.67|12399.51|12399.51|12399.51|12399.51|12398.67|12398.67|0
1641546720000|2022-01-07 09:12:00|12399.16|12399.16|12399.6|12399.6|12399.6|12399.6|12398.28|12398.28|0
1641546730000|2022-01-07 09:12:10|12399.16|12399.16|12401.45|12401.45|12401.45|12401.45|12399.16|12399.16|0
1641546740000|2022-01-07 09:12:20|12401.82|12401.82|12402.61|12402.61|12402.61|12402.61|12401.82|12401.82|0
1641546750000|2022-01-07 09:12:30|12401.82|12401.82|12401.45|12401.45|12401.82|12401.82|12401.45|12401.45|0
1641546760000|2022-01-07 09:12:40|12401.8|12401.8|12401.11|12401.11|12401.8|12401.8|12400.66|12400.66|0
1641546770000|2022-01-07 09:12:50|12400.89|12400.89|12400.89|12400.89|12400.89|12400.89|12400.89|12400.89|0
1641546780000|2022-01-07 09:13:00|12401.13|12401.13|12400.8|12400.8|12401.13|12401.13|12400.8|12400.8|0
1641546800000|2022-01-07 09:13:20|12401.04|12401.04|12402.04|12402.04|12402.04|12402.04|12401.04|12401.04|0
1641546820000|2022-01-07 09:13:40|12402.83|12402.83|12402.83|12402.83|12402.83|12402.83|12402.83|12402.83|0
1641546830000|2022-01-07 09:13:50|12403.12|12403.12|12402.66|12402.66|12403.12|12403.12|12402.66|12402.66|0
1641546840000|2022-01-07 09:14:00|12402.42|12402.42|12403.21|12403.21|12403.21|12403.21|12402.42|12402.42|0
1641546870000|2022-01-07 09:14:30|12403.86|12403.86|12404.84|12404.84|12404.92|12404.92|12403.86|12403.86|0
1641546880000|2022-01-07 09:14:40|12404.76|12404.76|12405.79|12405.79|12405.96|12405.96|12404.76|12404.76|0
1641546890000|2022-01-07 09:14:50|12406.12|12406.12|12406.03|12406.03|12406.12|12406.12|12406.03|12406.03|0
1641546900000|2022-01-07 09:15:00|12405.79|12405.79|12405.79|12405.79|12405.79|12405.79|12405.79|12405.79|0
1641546910000|2022-01-07 09:15:10|12405.31|12405.31|12404.87|12404.87|12405.31|12405.31|12404.87|12404.87|0
1641546920000|2022-01-07 09:15:20|12404.08|12404.08|12402.32|12402.32|12404.08|12404.08|12402.32|12402.32|0
1641546930000|2022-01-07 09:15:30|12403.08|12403.08|12403.08|12403.08|12403.08|12403.08|12403.08|12403.08|0
1641546940000|2022-01-07 09:15:40|12403.52|12403.52|12403.01|12403.01|12403.96|12403.96|12403.01|12403.01|0
1641546960000|2022-01-07 09:16:00|12403.67|12403.67|12404.13|12404.13|12404.13|12404.13|12403.67|12403.67|0
1641546990000|2022-01-07 09:16:30|12403.34|12403.34|12403.34|12403.34|12403.34|12403.34|12403.34|12403.34|0
1641547000000|2022-01-07 09:16:40|12403.77|12403.77|12403.39|12403.39|12403.77|12403.77|12403.14|12403.14|0
1641547010000|2022-01-07 09:16:50|12403.47|12403.47|12403.47|12403.47|12403.47|12403.47|12403.47|12403.47|0
1641547020000|2022-01-07 09:17:00|12403.15|12403.15|12402.86|12402.86|12403.15|12403.15|12402.86|12402.86|0
1641547030000|2022-01-07 09:17:10|12402.61|12402.61|12402.1|12402.1|12402.61|12402.61|12402.1|12402.1|0
1641547040000|2022-01-07 09:17:20|12402.46|12402.46|12402.46|12402.46|12402.46|12402.46|12402.46|12402.46|0
1641547050000|2022-01-07 09:17:30|12402.61|12402.61|12402.61|12402.61|12402.61|12402.61|12402.61|12402.61|0
1641547070000|2022-01-07 09:17:50|12402.25|12402.25|12401.21|12401.21|12402.25|12402.25|12401.21|12401.21|0
1641547080000|2022-01-07 09:18:00|12402.07|12402.07|12401.66|12401.66|12402.07|12402.07|12401.66|12401.66|0
1641547100000|2022-01-07 09:18:20|12400.44|12400.44|12400.52|12400.52|12400.52|12400.52|12400.44|12400.44|0
1641547120000|2022-01-07 09:18:40|12400.96|12400.96|12400.85|12400.85|12401.29|12401.29|12400.85|12400.85|0
1641547140000|2022-01-07 09:19:00|12401.29|12401.29|12400.41|12400.41|12401.29|12401.29|12400.41|12400.41|0
1641547150000|2022-01-07 09:19:10|12399.97|12399.97|12399.6|12399.6|12399.97|12399.97|12399.6|12399.6|0
1641547160000|2022-01-07 09:19:20|12399.42|12399.42|12398.71|12398.71|12399.42|12399.42|12398.71|12398.71|0
1641547170000|2022-01-07 09:19:30|12399.06|12399.06|12399.06|12399.06|12399.06|12399.06|12399.06|12399.06|0
1641547180000|2022-01-07 09:19:40|12399.64|12399.64|12399.81|12399.81|12399.81|12399.81|12399.64|12399.64|0
1641547200000|2022-01-07 09:20:00|12400.6|12400.6|12401.35|12401.35|12402.5|12402.5|12400.6|12400.6|0
1641547210000|2022-01-07 09:20:10|12401.53|12401.53|12401.06|12401.06|12401.85|12401.85|12401.06|12401.06|0
1641547220000|2022-01-07 09:20:20|12401.19|12401.19|12401.19|12401.19|12401.19|12401.19|12401.19|12401.19|0
1641547230000|2022-01-07 09:20:30|12402.26|12402.26|12401.91|12401.91|12402.26|12402.26|12401.91|12401.91|0
1641547240000|2022-01-07 09:20:40|12402.35|12402.35|12402.03|12402.03|12402.35|12402.35|12402.03|12402.03|0
1641547260000|2022-01-07 09:21:00|12401.24|12401.24|12402.25|12402.25|12402.25|12402.25|12401.01|12401.01|0
1641547270000|2022-01-07 09:21:10|12402.33|12402.33|12402.33|12402.33|12402.33|12402.33|12402.33|12402.33|0
1641547280000|2022-01-07 09:21:20|12402.58|12402.58|12402.94|12402.94|12402.94|12402.94|12402.5|12402.5|0
1641547290000|2022-01-07 09:21:30|12403.73|12403.73|12404.4|12404.4|12404.4|12404.4|12403.73|12403.73|0
1641547300000|2022-01-07 09:21:40|12403.95|12403.95|12403.51|12403.51|12403.95|12403.95|12403.51|12403.51|0
1641547330000|2022-01-07 09:22:10|12401.66|12401.66|12400.84|12400.84|12401.66|12401.66|12400.84|12400.84|0
1641547340000|2022-01-07 09:22:20|12401.28|12401.28|12401.28|12401.28|12401.28|12401.28|12401.28|12401.28|0
1641547360000|2022-01-07 09:22:40|12400.84|12400.84|12400.84|12400.84|12400.84|12400.84|12400.84|12400.84|0
1641547370000|2022-01-07 09:22:50|12400.6|12400.6|12401.39|12401.39|12401.39|12401.39|12400.6|12400.6|0
1641547380000|2022-01-07 09:23:00|12401.83|12401.83|12402.27|12402.27|12402.27|12402.27|12401.83|12401.83|0
1641547390000|2022-01-07 09:23:10|12403.06|12403.06|12403.85|12403.85|12403.85|12403.85|12403.06|12403.06|0
1641547400000|2022-01-07 09:23:20|12403.06|12403.06|12403.06|12403.06|12403.06|12403.06|12403.06|12403.06|0
1641547410000|2022-01-07 09:23:30|12402.2|12402.2|12402.77|12402.77|12402.77|12402.77|12402.2|12402.2|0
1641547430000|2022-01-07 09:23:50|12402.85|12402.85|12402.06|12402.06|12402.85|12402.85|12402.06|12402.06|0
1641547440000|2022-01-07 09:24:00|12402.77|12402.77|12402.77|12402.77|12402.77|12402.77|12402.77|12402.77|0
1641547450000|2022-01-07 09:24:10|12403|12403|12403|12403|12403|12403|12403|12403|0
1641547480000|2022-01-07 09:24:40|12403.79|12403.79|12403.79|12403.79|12403.79|12403.79|12403.79|12403.79|0
1641547490000|2022-01-07 09:24:50|12404.58|12404.58|12404.58|12404.58|12404.58|12404.58|12404.58|12404.58|0
1641547500000|2022-01-07 09:25:00|12405.18|12405.18|12405.18|12405.18|12405.18|12405.18|12405.18|12405.18|0
1641547510000|2022-01-07 09:25:10|12404.55|12404.55|12405.14|12405.14|12405.14|12405.14|12404.55|12404.55|0
1641547520000|2022-01-07 09:25:20|12405.29|12405.29|12405|12405|12405.29|12405.29|12405|12405|0
1641547530000|2022-01-07 09:25:30|12404.68|12404.68|12404.68|12404.68|12404.68|12404.68|12404.68|12404.68|0
1641547580000|2022-01-07 09:26:20|12404.83|12404.83|12404.83|12404.83|12404.83|12404.83|12404.83|12404.83|0
1641547590000|2022-01-07 09:26:30|12405.19|12405.19|12404.83|12404.83|12405.19|12405.19|12404.83|12404.83|0
1641547600000|2022-01-07 09:26:40|12404.18|12404.18|12403.52|12403.52|12404.18|12404.18|12403.52|12403.52|0
1641547610000|2022-01-07 09:26:50|12403.3|12403.3|12403.3|12403.3|12403.3|12403.3|12403.3|12403.3|0
1641547620000|2022-01-07 09:27:00|12403.11|12403.11|12402.8|12402.8|12403.11|12403.11|12402.8|12402.8|0
1641547630000|2022-01-07 09:27:10|12402.37|12402.37|12400.92|12400.92|12402.37|12402.37|12400.92|12400.92|0
1641547640000|2022-01-07 09:27:20|12400.04|12400.04|12399.61|12399.61|12400.04|12400.04|12399.61|12399.61|0
1641547650000|2022-01-07 09:27:30|12399.17|12399.17|12399.17|12399.17|12399.17|12399.17|12399.17|12399.17|0
1641547660000|2022-01-07 09:27:40|12398.76|12398.76|12398.16|12398.16|12398.76|12398.76|12398.16|12398.16|0
1641547670000|2022-01-07 09:27:50|12398.51|12398.51|12398.32|12398.32|12398.51|12398.51|12398.32|12398.32|0
1641547680000|2022-01-07 09:28:00|12398.23|12398.23|12398.13|12398.13|12399.11|12399.11|12398.13|12398.13|0
1641547690000|2022-01-07 09:28:10|12398.92|12398.92|12398.92|12398.92|12398.92|12398.92|12398.92|12398.92|0
1641547700000|2022-01-07 09:28:20|12399.37|12399.37|12399.37|12399.37|12399.37|12399.37|12399.37|12399.37|0
1641547720000|2022-01-07 09:28:40|12399.8|12399.8|12400.37|12400.37|12400.37|12400.37|12399.8|12399.8|0
1641547730000|2022-01-07 09:28:50|12400.29|12400.29|12400.87|12400.87|12401.36|12401.36|12400.29|12400.29|0
1641547740000|2022-01-07 09:29:00|12401.23|12401.23|12399.88|12399.88|12401.23|12401.23|12399.88|12399.88|0
1641547750000|2022-01-07 09:29:10|12398.99|12398.99|12398.99|12398.99|12398.99|12398.99|12398.99|12398.99|0
1641547760000|2022-01-07 09:29:20|12398.68|12398.68|12398.27|12398.27|12398.68|12398.68|12398.24|12398.24|0
1641547770000|2022-01-07 09:29:30|12398.04|12398.04|12397.27|12397.27|12398.04|12398.04|12397.27|12397.27|0
1641547780000|2022-01-07 09:29:40|12397.03|12397.03|12397.03|12397.03|12397.03|12397.03|12397.03|12397.03|0
1641547790000|2022-01-07 09:29:50|12395.45|12395.45|12395.45|12395.45|12395.45|12395.45|12395.45|12395.45|0
1641547800000|2022-01-07 09:30:00|12395.78|12395.78|12395.78|12395.78|12395.78|12395.78|12395.78|12395.78|0
1641547810000|2022-01-07 09:30:10|12395.34|12395.34|12394.32|12394.32|12395.34|12395.34|12394.32|12394.32|0
1641547820000|2022-01-07 09:30:20|12394.07|12394.07|12394.07|12394.07|12394.07|12394.07|12394.07|12394.07|0
1641547830000|2022-01-07 09:30:30|12393.69|12393.69|12392.55|12392.55|12393.69|12393.69|12392.55|12392.55|0
1641547840000|2022-01-07 09:30:40|12391.94|12391.94|12391.94|12391.94|12391.94|12391.94|12391.94|12391.94|0
1641547850000|2022-01-07 09:30:50|12391.78|12391.78|12391.48|12391.48|12391.78|12391.78|12391.48|12391.48|0
1641547860000|2022-01-07 09:31:00|12391.72|12391.72|12392.22|12392.22|12392.22|12392.22|12390.64|12390.64|0
1641547880000|2022-01-07 09:31:20|12391.43|12391.43|12389.85|12389.85|12391.43|12391.43|12389.85|12389.85|0
1641547910000|2022-01-07 09:31:50|12389.64|12389.64|12389.64|12389.64|12389.64|12389.64|12389.64|12389.64|0
1641547920000|2022-01-07 09:32:00|12389.87|12389.87|12389.59|12389.59|12389.87|12389.87|12388.8|12388.8|0
1641547940000|2022-01-07 09:32:20|12390.1|12390.1|12390.1|12390.1|12390.1|12390.1|12390.1|12390.1|0
1641547950000|2022-01-07 09:32:30|12390.56|12390.56|12390.2|12390.2|12390.56|12390.56|12390.2|12390.2|0
1641547970000|2022-01-07 09:32:50|12391.08|12391.08|12391.08|12391.08|12391.08|12391.08|12391.08|12391.08|0
1641547980000|2022-01-07 09:33:00|12390.29|12390.29|12390.29|12390.29|12390.29|12390.29|12390.29|12390.29|0
1641548010000|2022-01-07 09:33:30|12390.55|12390.55|12390.55|12390.55|12390.55|12390.55|12390.55|12390.55|0
1641548020000|2022-01-07 09:33:40|12391.01|12391.01|12391.01|12391.01|12391.01|12391.01|12391.01|12391.01|0
1641548030000|2022-01-07 09:33:50|12391.26|12391.26|12391.26|12391.26|12391.26|12391.26|12391.26|12391.26|0
1641548040000|2022-01-07 09:34:00|12391.7|12391.7|12390.93|12390.93|12391.7|12391.7|12390.93|12390.93|0
1641548050000|2022-01-07 09:34:10|12391.07|12391.07|12391.23|12391.23|12391.23|12391.23|12390.79|12390.79|0
1641548090000|2022-01-07 09:34:50|12391.37|12391.37|12391.81|12391.81|12391.81|12391.81|12391.37|12391.37|0
1641548100000|2022-01-07 09:35:00|12390.93|12390.93|12390.07|12390.07|12390.93|12390.93|12390.07|12390.07|0
1641548110000|2022-01-07 09:35:10|12390.22|12390.22|12390.87|12390.87|12390.87|12390.87|12390.08|12390.08|0
1641548120000|2022-01-07 09:35:20|12391.28|12391.28|12391.69|12391.69|12391.69|12391.69|12391.28|12391.28|0
1641548150000|2022-01-07 09:35:50|12391.45|12391.45|12391.45|12391.45|12391.45|12391.45|12391.45|12391.45|0
1641548160000|2022-01-07 09:36:00|12391.69|12391.69|12394.74|12394.74|12394.74|12394.74|12391.69|12391.69|0
1641548170000|2022-01-07 09:36:10|12393.95|12393.95|12393.79|12393.79|12394.35|12394.35|12393.49|12393.49|0
1641548180000|2022-01-07 09:36:20|12393.56|12393.56|12393.56|12393.56|12393.56|12393.56|12393.56|12393.56|0
1641548190000|2022-01-07 09:36:30|12393.37|12393.37|12392.73|12392.73|12393.73|12393.73|12392.73|12392.73|0
1641548200000|2022-01-07 09:36:40|12391.94|12391.94|12391.91|12391.91|12391.94|12391.94|12391.51|12391.51|0
1641548210000|2022-01-07 09:36:50|12390.59|12390.59|12390.15|12390.15|12390.59|12390.59|12390.15|12390.15|0
1641548240000|2022-01-07 09:37:20|12390.01|12390.01|12390.01|12390.01|12390.01|12390.01|12390.01|12390.01|0
1641548250000|2022-01-07 09:37:30|12392.38|12392.38|12392.81|12392.81|12392.81|12392.81|12392.38|12392.38|0
1641548260000|2022-01-07 09:37:40|12391.23|12391.23|12391.23|12391.23|12391.23|12391.23|12391.23|12391.23|0
1641548270000|2022-01-07 09:37:50|12391.01|12391.01|12391.01|12391.01|12391.01|12391.01|12391.01|12391.01|0
1641548280000|2022-01-07 09:38:00|12391.26|12391.26|12391.88|12391.88|12392.2|12392.2|12391.26|12391.26|0
1641548290000|2022-01-07 09:38:10|12392.07|12392.07|12391.61|12391.61|12392.07|12392.07|12391.61|12391.61|0
1641548320000|2022-01-07 09:38:40|12390.82|12390.82|12391.61|12391.61|12391.61|12391.61|12390.82|12390.82|0
1641548330000|2022-01-07 09:38:50|12391.28|12391.28|12391.28|12391.28|12391.28|12391.28|12391.28|12391.28|0
1641548340000|2022-01-07 09:39:00|12391.3|12391.3|12391.71|12391.71|12391.71|12391.71|12391.3|12391.3|0
1641548350000|2022-01-07 09:39:10|12391.95|12391.95|12392.08|12392.08|12392.08|12392.08|12391.95|12391.95|0
1641548400000|2022-01-07 09:40:00|12392.96|12392.96|12394.51|12394.51|12394.51|12394.51|12392.96|12392.96|0
1641548410000|2022-01-07 09:40:10|12394.74|12394.74|12395.2|12395.2|12395.2|12395.2|12394.74|12394.74|0
1641548430000|2022-01-07 09:40:30|12395.56|12395.56|12395.85|12395.85|12395.85|12395.85|12395.56|12395.56|0
1641548490000|2022-01-07 09:41:30|12395.4|12395.4|12395.4|12395.4|12395.4|12395.4|12395.4|12395.4|0
1641548500000|2022-01-07 09:41:40|12394.96|12394.96|12394.06|12394.06|12394.96|12394.96|12394.06|12394.06|0
1641548510000|2022-01-07 09:41:50|12394.5|12394.5|12394.5|12394.5|12394.5|12394.5|12394.5|12394.5|0
1641548520000|2022-01-07 09:42:00|12394.25|12394.25|12395.19|12395.19|12395.19|12395.19|12394.25|12394.25|0
1641548530000|2022-01-07 09:42:10|12395.4|12395.4|12395.81|12395.81|12395.81|12395.81|12395.4|12395.4|0
1641548540000|2022-01-07 09:42:20|12395.63|12395.63|12395.63|12395.63|12395.63|12395.63|12395.63|12395.63|0
1641548560000|2022-01-07 09:42:40|12396.07|12396.07|12395.75|12395.75|12396.07|12396.07|12395.75|12395.75|0
1641548570000|2022-01-07 09:42:50|12395.31|12395.31|12395.31|12395.31|12395.31|12395.31|12395.31|12395.31|0
1641548580000|2022-01-07 09:43:00|12394.87|12394.87|12394.87|12394.87|12394.87|12394.87|12394.87|12394.87|0
1641548590000|2022-01-07 09:43:10|12395.28|12395.28|12395.52|12395.52|12395.52|12395.52|12395.08|12395.08|0
1641548600000|2022-01-07 09:43:20|12395.09|12395.09|12394.63|12394.63|12395.09|12395.09|12394.63|12394.63|0
1641548610000|2022-01-07 09:43:30|12394.26|12394.26|12394.32|12394.32|12394.32|12394.32|12393.5|12393.5|0
1641548630000|2022-01-07 09:43:50|12394.51|12394.51|12394.8|12394.8|12394.8|12394.8|12394.32|12394.32|0
1641548640000|2022-01-07 09:44:00|12394.01|12394.01|12393.21|12393.21|12394.8|12394.8|12393.21|12393.21|0
1641548650000|2022-01-07 09:44:10|12393.42|12393.42|12394.45|12394.45|12394.45|12394.45|12393.42|12393.42|0
1641548660000|2022-01-07 09:44:20|12394.16|12394.16|12394.68|12394.68|12394.82|12394.82|12393.67|12393.67|0
1641548670000|2022-01-07 09:44:30|12394.25|12394.25|12394.25|12394.25|12394.25|12394.25|12394.25|12394.25|0
1641548680000|2022-01-07 09:44:40|12394.56|12394.56|12394.35|12394.35|12394.56|12394.56|12394.35|12394.35|0
1641548690000|2022-01-07 09:44:50|12394.24|12394.24|12393.91|12393.91|12394.37|12394.37|12393.45|12393.45|0
1641548700000|2022-01-07 09:45:00|12393.67|12393.67|12393.64|12393.64|12393.67|12393.67|12393.43|12393.43|0
1641548710000|2022-01-07 09:45:10|12392.74|12392.74|12392.05|12392.05|12392.74|12392.74|12391.94|12391.94|0
1641548720000|2022-01-07 09:45:20|12392.49|12392.49|12392.17|12392.17|12392.49|12392.49|12392.17|12392.17|0
1641548740000|2022-01-07 09:45:40|12391.8|12391.8|12391.94|12391.94|12392.08|12392.08|12391.8|12391.8|0
1641548750000|2022-01-07 09:45:50|12392.73|12392.73|12395.05|12395.05|12395.05|12395.05|12392.73|12392.73|0
1641548760000|2022-01-07 09:46:00|12394.86|12394.86|12395.14|12395.14|12395.14|12395.14|12394.86|12394.86|0
1641548770000|2022-01-07 09:46:10|12394.97|12394.97|12394.97|12394.97|12394.97|12394.97|12394.97|12394.97|0
1641548790000|2022-01-07 09:46:30|12395.6|12395.6|12395.6|12395.6|12395.6|12395.6|12395.6|12395.6|0
1641548800000|2022-01-07 09:46:40|12396.31|12396.31|12396.88|12396.88|12397.59|12397.59|12396.31|12396.31|0
1641548810000|2022-01-07 09:46:50|12396.57|12396.57|12396.57|12396.57|12396.57|12396.57|12396.57|12396.57|0
1641548830000|2022-01-07 09:47:10|12397.01|12397.01|12397.89|12397.89|12397.89|12397.89|12397.01|12397.01|0
1641548840000|2022-01-07 09:47:20|12397.1|12397.1|12397.1|12397.1|12397.1|12397.1|12397.1|12397.1|0
1641548860000|2022-01-07 09:47:40|12396.66|12396.66|12396.66|12396.66|12396.66|12396.66|12396.66|12396.66|0
1641548880000|2022-01-07 09:48:00|12396.52|12396.52|12396.52|12396.52|12396.52|12396.52|12396.52|12396.52|0
1641548890000|2022-01-07 09:48:10|12396.17|12396.17|12396.17|12396.17|12396.17|12396.17|12396.17|12396.17|0
1641548900000|2022-01-07 09:48:20|12396.25|12396.25|12396.25|12396.25|12396.25|12396.25|12396.25|12396.25|0
1641548920000|2022-01-07 09:48:40|12396.71|12396.71|12396.71|12396.71|12396.71|12396.71|12396.71|12396.71|0
1641548930000|2022-01-07 09:48:50|12396.25|12396.25|12395.7|12395.7|12396.43|12396.43|12395.7|12395.7|0
1641548940000|2022-01-07 09:49:00|12394.76|12394.76|12394.53|12394.53|12394.76|12394.76|12394.53|12394.53|0
1641548950000|2022-01-07 09:49:10|12394.09|12394.09|12394.09|12394.09|12394.09|12394.09|12394.09|12394.09|0
1641548960000|2022-01-07 09:49:20|12393.74|12393.74|12393.29|12393.29|12393.74|12393.74|12393.29|12393.29|0
1641548970000|2022-01-07 09:49:30|12392.85|12392.85|12392.42|12392.42|12392.85|12392.85|12392.42|12392.42|0
1641548980000|2022-01-07 09:49:40|12391.63|12391.63|12391.17|12391.17|12391.63|12391.63|12391.17|12391.17|0
1641549060000|2022-01-07 09:51:00|12391.96|12391.96|12392.89|12392.89|12392.89|12392.89|12391.96|12391.96|0
1641549070000|2022-01-07 09:51:10|12393.24|12393.24|12393.24|12393.24|12393.24|12393.24|12393.24|12393.24|0
1641549080000|2022-01-07 09:51:20|12394|12394|12394.6|12394.6|12394.6|12394.6|12394|12394|0
1641549100000|2022-01-07 09:51:40|12394.16|12394.16|12394.48|12394.48|12394.48|12394.48|12394.16|12394.16|0
1641549110000|2022-01-07 09:51:50|12393.68|12393.68|12393.68|12393.68|12393.68|12393.68|12393.68|12393.68|0
1641549120000|2022-01-07 09:52:00|12393.5|12393.5|12393.5|12393.5|12393.5|12393.5|12393.5|12393.5|0
1641549130000|2022-01-07 09:52:10|12393.36|12393.36|12393.36|12393.36|12393.36|12393.36|12393.36|12393.36|0
1641549140000|2022-01-07 09:52:20|12393.55|12393.55|12393.55|12393.55|12393.55|12393.55|12393.55|12393.55|0
1641549170000|2022-01-07 09:52:50|12393.78|12393.78|12393.78|12393.78|12393.78|12393.78|12393.55|12393.55|0
1641549180000|2022-01-07 09:53:00|12393.97|12393.97|12393.97|12393.97|12393.97|12393.97|12393.97|12393.97|0
1641549190000|2022-01-07 09:53:10|12393.78|12393.78|12393.28|12393.28|12393.78|12393.78|12393.28|12393.28|0
1641549200000|2022-01-07 09:53:20|12392.98|12392.98|12392.98|12392.98|12392.98|12392.98|12392.98|12392.98|0
1641549210000|2022-01-07 09:53:30|12393.17|12393.17|12392.64|12392.64|12393.17|12393.17|12392.54|12392.54|0
1641549220000|2022-01-07 09:53:40|12393.43|12393.43|12393.43|12393.43|12393.43|12393.43|12393.43|12393.43|0
1641549230000|2022-01-07 09:53:50|12393.27|12393.27|12393.43|12393.43|12393.43|12393.43|12393.27|12393.27|0
1641549250000|2022-01-07 09:54:10|12393|12393|12393.79|12393.79|12393.79|12393.79|12393|12393|0
1641549260000|2022-01-07 09:54:20|12393|12393|12393|12393|12393|12393|12393|12393|0
1641549270000|2022-01-07 09:54:30|12392.29|12392.29|12392.72|12392.72|12392.72|12392.72|12392.29|12392.29|0
1641549280000|2022-01-07 09:54:40|12392.83|12392.83|12392.83|12392.83|12392.83|12392.83|12392.83|12392.83|0
1641549290000|2022-01-07 09:54:50|12392.11|12392.11|12392.11|12392.11|12392.11|12392.11|12392.11|12392.11|0
1641549300000|2022-01-07 09:55:00|12391.71|12391.71|12391.71|12391.71|12391.71|12391.71|12391.71|12391.71|0
1641549330000|2022-01-07 09:55:30|12392.5|12392.5|12392.12|12392.12|12392.59|12392.59|12391.92|12391.92|0
1641549340000|2022-01-07 09:55:40|12391.91|12391.91|12391.55|12391.55|12391.91|12391.91|12391.55|12391.55|0
1641549350000|2022-01-07 09:55:50|12390.58|12390.58|12390.25|12390.25|12390.58|12390.58|12389.46|12389.46|0
1641549360000|2022-01-07 09:56:00|12389.32|12389.32|12388.88|12388.88|12389.32|12389.32|12388.88|12388.88|0
1641549380000|2022-01-07 09:56:20|12389.34|12389.34|12389.34|12389.34|12389.34|12389.34|12389.34|12389.34|0
1641549390000|2022-01-07 09:56:30|12389.9|12389.9|12390.6|12390.6|12390.6|12390.6|12389.9|12389.9|0
1641549400000|2022-01-07 09:56:40|12390.36|12390.36|12390.82|12390.82|12390.82|12390.82|12390.36|12390.36|0
1641549410000|2022-01-07 09:56:50|12390.36|12390.36|12390.8|12390.8|12390.8|12390.8|12390.36|12390.36|0
1641549420000|2022-01-07 09:57:00|12390.59|12390.59|12389.35|12389.35|12390.59|12390.59|12389.35|12389.35|0
1641549430000|2022-01-07 09:57:10|12389|12389|12389|12389|12389|12389|12389|12389|0
1641549440000|2022-01-07 09:57:20|12388.21|12388.21|12388.21|12388.21|12388.21|12388.21|12388.21|12388.21|0
1641549450000|2022-01-07 09:57:30|12389|12389|12389|12389|12389|12389|12389|12389|0
1641549470000|2022-01-07 09:57:50|12389.31|12389.31|12388.56|12388.56|12389.31|12389.31|12388.56|12388.56|0
1641549500000|2022-01-07 09:58:20|12388.1|12388.1|12388.1|12388.1|12388.1|12388.1|12388.1|12388.1|0
1641549510000|2022-01-07 09:58:30|12388.45|12388.45|12388.1|12388.1|12388.45|12388.45|12388.1|12388.1|0
1641549520000|2022-01-07 09:58:40|12387.78|12387.78|12387.6|12387.6|12387.78|12387.78|12387.6|12387.6|0
1641549530000|2022-01-07 09:58:50|12386.81|12386.81|12386.81|12386.81|12387.6|12387.6|12386.81|12386.81|0
1641549540000|2022-01-07 09:59:00|12387.25|12387.25|12385.24|12385.24|12387.39|12387.39|12385.24|12385.24|0
1641549550000|2022-01-07 09:59:10|12384.81|12384.81|12386.11|12386.11|12386.11|12386.11|12384.81|12384.81|0
1641549560000|2022-01-07 09:59:20|12385.84|12385.84|12385.84|12385.84|12385.84|12385.84|12385.84|12385.84|0
1641549590000|2022-01-07 09:59:50|12385.65|12385.65|12385.65|12385.65|12385.65|12385.65|12385.65|12385.65|0
1641549600000|2022-01-07 10:00:00|12386.28|12386.28|12385.63|12385.63|12386.28|12386.28|12385.63|12385.63|0
1641549610000|2022-01-07 10:00:10|12385.41|12385.41|12385.41|12385.41|12385.41|12385.41|12385.41|12385.41|0
1641549620000|2022-01-07 10:00:20|12384.98|12384.98|12383.72|12383.72|12384.98|12384.98|12383.72|12383.72|0
1641549630000|2022-01-07 10:00:30|12383.87|12383.87|12383.91|12383.91|12384.66|12384.66|12383.87|12383.87|0
1641549640000|2022-01-07 10:00:40|12383.61|12383.61|12383.61|12383.61|12383.61|12383.61|12383.61|12383.61|0
1641549650000|2022-01-07 10:00:50|12383.53|12383.53|12383.53|12383.53|12383.53|12383.53|12383.53|12383.53|0
1641549660000|2022-01-07 10:01:00|12382.89|12382.89|12383.35|12383.35|12383.35|12383.35|12382.85|12382.85|0
1641549680000|2022-01-07 10:01:20|12382.03|12382.03|12382.03|12382.03|12382.03|12382.03|12382.03|12382.03|0
1641549690000|2022-01-07 10:01:30|12381.72|12381.72|12381.72|12381.72|12381.72|12381.72|12381.72|12381.72|0
1641549700000|2022-01-07 10:01:40|12381.53|12381.53|12381.39|12381.39|12381.53|12381.53|12380.89|12380.89|0
1641549710000|2022-01-07 10:01:50|12380.95|12380.95|12381.3|12381.3|12381.74|12381.74|12380.95|12380.95|0
1641549720000|2022-01-07 10:02:00|12380.87|12380.87|12378.17|12378.17|12381.66|12381.66|12378.17|12378.17|0
1641549730000|2022-01-07 10:02:10|12378.02|12378.02|12378.01|12378.01|12378.02|12378.02|12377.79|12377.79|0
1641549770000|2022-01-07 10:02:50|12377.82|12377.82|12377.82|12377.82|12377.82|12377.82|12377.82|12377.82|0
1641549780000|2022-01-07 10:03:00|12377.38|12377.38|12376.79|12376.79|12377.38|12377.38|12376.79|12376.79|0
1641549790000|2022-01-07 10:03:10|12376.68|12376.68|12376.14|12376.14|12376.68|12376.68|12376.14|12376.14|0
1641549800000|2022-01-07 10:03:20|12375.94|12375.94|12375.55|12375.55|12375.94|12375.94|12375.55|12375.55|0
1641549810000|2022-01-07 10:03:30|12375.96|12375.96|12375.96|12375.96|12375.96|12375.96|12375.96|12375.96|0
1641549820000|2022-01-07 10:03:40|12376.09|12376.09|12376.4|12376.4|12377.19|12377.19|12376.09|12376.09|0
1641549830000|2022-01-07 10:03:50|12375.48|12375.48|12375.48|12375.48|12375.48|12375.48|12375.48|12375.48|0
1641549840000|2022-01-07 10:04:00|12375.39|12375.39|12375.39|12375.39|12375.39|12375.39|12375.39|12375.39|0
1641549860000|2022-01-07 10:04:20|12375.18|12375.18|12375.18|12375.18|12375.18|12375.18|12375.18|12375.18|0
1641549870000|2022-01-07 10:04:30|12376.04|12376.04|12376.04|12376.04|12376.04|12376.04|12376.04|12376.04|0
1641549880000|2022-01-07 10:04:40|12376.18|12376.18|12375.91|12375.91|12376.18|12376.18|12375.91|12375.91|0
1641549900000|2022-01-07 10:05:00|12376.06|12376.06|12376.66|12376.66|12376.66|12376.66|12376.06|12376.06|0
1641549910000|2022-01-07 10:05:10|12376.79|12376.79|12377|12377|12377|12377|12376.7|12376.7|0
1641549930000|2022-01-07 10:05:30|12376.9|12376.9|12376.9|12376.9|12376.9|12376.9|12376.9|12376.9|0
1641549940000|2022-01-07 10:05:40|12377.11|12377.11|12377.11|12377.11|12377.11|12377.11|12377.11|12377.11|0
1641549950000|2022-01-07 10:05:50|12376.96|12376.96|12376.96|12376.96|12376.96|12376.96|12376.96|12376.96|0
1641549960000|2022-01-07 10:06:00|12376.74|12376.74|12376.61|12376.61|12376.74|12376.74|12376.51|12376.51|0
1641549970000|2022-01-07 10:06:10|12376.99|12376.99|12377.87|12377.87|12377.87|12377.87|12376.99|12376.99|0
1641549980000|2022-01-07 10:06:20|12378.06|12378.06|12377.87|12377.87|12378.06|12378.06|12377.87|12377.87|0
1641549990000|2022-01-07 10:06:30|12378.66|12378.66|12378.66|12378.66|12378.66|12378.66|12378.66|12378.66|0
1641550000000|2022-01-07 10:06:40|12378.31|12378.31|12378.77|12378.77|12378.77|12378.77|12378.31|12378.31|0
1641550020000|2022-01-07 10:07:00|12379.13|12379.13|12378.77|12378.77|12379.13|12379.13|12378.77|12378.77|0
1641550030000|2022-01-07 10:07:10|12377.98|12377.98|12379.2|12379.2|12379.2|12379.2|12377.98|12377.98|0
1641550040000|2022-01-07 10:07:20|12379.66|12379.66|12380.2|12380.2|12380.2|12380.2|12379.66|12379.66|0
1641550050000|2022-01-07 10:07:30|12379.9|12379.9|12379.72|12379.72|12379.9|12379.9|12379.72|12379.72|0
1641550060000|2022-01-07 10:07:40|12379.49|12379.49|12377.59|12377.59|12379.49|12379.49|12377.59|12377.59|0
1641550090000|2022-01-07 10:08:10|12377.91|12377.91|12378.22|12378.22|12378.22|12378.22|12377.91|12377.91|0
1641550100000|2022-01-07 10:08:20|12379.8|12379.8|12379.8|12379.8|12379.8|12379.8|12379.8|12379.8|0
1641550110000|2022-01-07 10:08:30|12380.11|12380.11|12380.11|12380.11|12380.11|12380.11|12380.11|12380.11|0
1641550120000|2022-01-07 10:08:40|12380.25|12380.25|12380.25|12380.25|12380.25|12380.25|12380.25|12380.25|0
1641550130000|2022-01-07 10:08:50|12381.83|12381.83|12382.36|12382.36|12382.36|12382.36|12381.83|12381.83|0
1641550150000|2022-01-07 10:09:10|12382.47|12382.47|12382.47|12382.47|12382.47|12382.47|12382.47|12382.47|0
1641550160000|2022-01-07 10:09:20|12382.66|12382.66|12382.66|12382.66|12382.66|12382.66|12382.66|12382.66|0
1641550170000|2022-01-07 10:09:30|12382.97|12382.97|12383.28|12383.28|12383.28|12383.28|12382.97|12382.97|0
1641550180000|2022-01-07 10:09:40|12383.75|12383.75|12383.28|12383.28|12383.75|12383.75|12383.28|12383.28|0
1641550190000|2022-01-07 10:09:50|12383.59|12383.59|12383.42|12383.42|12383.9|12383.9|12383.42|12383.42|0
1641550200000|2022-01-07 10:10:00|12384.24|12384.24|12384.91|12384.91|12384.91|12384.91|12384.24|12384.24|0
1641550210000|2022-01-07 10:10:10|12385.14|12385.14|12385.14|12385.14|12385.14|12385.14|12385.14|12385.14|0
1641550220000|2022-01-07 10:10:20|12385.37|12385.37|12385.77|12385.77|12385.85|12385.85|12385.37|12385.37|0
1641550240000|2022-01-07 10:10:40|12385.91|12385.91|12386.45|12386.45|12386.45|12386.45|12385.91|12385.91|0
1641550250000|2022-01-07 10:10:50|12386.32|12386.32|12386.18|12386.18|12386.32|12386.32|12386.18|12386.18|0
1641550270000|2022-01-07 10:11:10|12386.04|12386.04|12386.46|12386.46|12386.46|12386.46|12386.04|12386.04|0
1641550280000|2022-01-07 10:11:20|12386.1|12386.1|12387.02|12387.02|12387.02|12387.02|12386.1|12386.1|0
1641550290000|2022-01-07 10:11:30|12386.58|12386.58|12386.99|12386.99|12386.99|12386.99|12386.58|12386.58|0
1641550300000|2022-01-07 10:11:40|12386.85|12386.85|12385.74|12385.74|12386.85|12386.85|12385.74|12385.74|0
1641550310000|2022-01-07 10:11:50|12385.11|12385.11|12384.8|12384.8|12385.11|12385.11|12384.8|12384.8|0
1641550320000|2022-01-07 10:12:00|12384.55|12384.55|12384.33|12384.33|12384.55|12384.55|12383.39|12383.39|0
1641550340000|2022-01-07 10:12:20|12384.17|12384.17|12384.07|12384.07|12384.39|12384.39|12384.07|12384.07|0
1641550350000|2022-01-07 10:12:30|12383.76|12383.76|12382.89|12382.89|12383.76|12383.76|12382.79|12382.79|0
1641550360000|2022-01-07 10:12:40|12382.59|12382.59|12382.59|12382.59|12382.59|12382.59|12382.59|12382.59|0
1641550380000|2022-01-07 10:13:00|12383.38|12383.38|12382.9|12382.9|12383.38|12383.38|12382.9|12382.9|0
1641550390000|2022-01-07 10:13:10|12382.76|12382.76|12383.03|12383.03|12383.03|12383.03|12382.76|12382.76|0
1641550410000|2022-01-07 10:13:30|12383.35|12383.35|12383.26|12383.26|12383.35|12383.35|12383.03|12383.03|0
1641550420000|2022-01-07 10:13:40|12383.16|12383.16|12383.07|12383.07|12383.16|12383.16|12383.07|12383.07|0
1641550430000|2022-01-07 10:13:50|12383.78|12383.78|12383.35|12383.35|12383.78|12383.78|12382.06|12382.06|0
1641550440000|2022-01-07 10:14:00|12383.73|12383.73|12384.03|12384.03|12384.03|12384.03|12383.73|12383.73|0
1641550450000|2022-01-07 10:14:10|12383.81|12383.81|12383.81|12383.81|12383.81|12383.81|12383.81|12383.81|0
1641550460000|2022-01-07 10:14:20|12384.6|12384.6|12384.33|12384.33|12384.6|12384.6|12384.33|12384.33|0
1641550470000|2022-01-07 10:14:30|12383.87|12383.87|12383.87|12383.87|12383.87|12383.87|12383.87|12383.87|0
1641550490000|2022-01-07 10:14:50|12383.08|12383.08|12383.08|12383.08|12383.08|12383.08|12383.08|12383.08|0
1641550500000|2022-01-07 10:15:00|12383.56|12383.56|12382.7|12382.7|12383.56|12383.56|12382.7|12382.7|0
1641550510000|2022-01-07 10:15:10|12382.48|12382.48|12380.63|12380.63|12382.48|12382.48|12380.48|12380.48|0
1641550520000|2022-01-07 10:15:20|12380.26|12380.26|12380.01|12380.01|12380.39|12380.39|12380.01|12380.01|0
1641550530000|2022-01-07 10:15:30|12379.81|12379.81|12379.8|12379.8|12380.04|12380.04|12379.8|12379.8|0
1641550540000|2022-01-07 10:15:40|12379.01|12379.01|12378.78|12378.78|12379.01|12379.01|12378.78|12378.78|0
1641550560000|2022-01-07 10:16:00|12377.99|12377.99|12378.59|12378.59|12378.78|12378.78|12377.99|12377.99|0
1641550570000|2022-01-07 10:16:10|12377.73|12377.73|12377.37|12377.37|12377.73|12377.73|12377.37|12377.37|0
1641550580000|2022-01-07 10:16:20|12377.08|12377.08|12377.08|12377.08|12377.08|12377.08|12377.08|12377.08|0
1641550590000|2022-01-07 10:16:30|12377.23|12377.23|12377.37|12377.37|12377.37|12377.37|12377.23|12377.23|0
1641550600000|2022-01-07 10:16:40|12376.51|12376.51|12376.15|12376.15|12376.51|12376.51|12376.15|12376.15|0
1641550610000|2022-01-07 10:16:50|12375.79|12375.79|12376.02|12376.02|12376.02|12376.02|12375.79|12375.79|0
1641550620000|2022-01-07 10:17:00|12376.21|12376.21|12376.39|12376.39|12376.39|12376.39|12376.08|12376.08|0
1641550630000|2022-01-07 10:17:10|12376.63|12376.63|12375.39|12375.39|12376.71|12376.71|12375.39|12375.39|0
1641550640000|2022-01-07 10:17:20|12374.98|12374.98|12374.98|12374.98|12374.98|12374.98|12374.98|12374.98|0
1641550650000|2022-01-07 10:17:30|12375.77|12375.77|12375.61|12375.61|12375.77|12375.77|12375.61|12375.61|0
1641550660000|2022-01-07 10:17:40|12374.89|12374.89|12375.75|12375.75|12375.75|12375.75|12374.89|12374.89|0
1641550670000|2022-01-07 10:17:50|12375.9|12375.9|12375.9|12375.9|12375.9|12375.9|12375.9|12375.9|0
1641550680000|2022-01-07 10:18:00|12377.22|12377.22|12376.23|12376.23|12377.22|12377.22|12376.23|12376.23|0
1641550700000|2022-01-07 10:18:20|12376.67|12376.67|12376.67|12376.67|12376.67|12376.67|12376.67|12376.67|0
1641550710000|2022-01-07 10:18:30|12377.53|12377.53|12378.87|12378.87|12378.87|12378.87|12377.53|12377.53|0
1641550720000|2022-01-07 10:18:40|12379.02|12379.02|12377.44|12377.44|12379.02|12379.02|12377.44|12377.44|0
1641550730000|2022-01-07 10:18:50|12377.75|12377.75|12377.75|12377.75|12377.75|12377.75|12377.75|12377.75|0
1641550740000|2022-01-07 10:19:00|12378.2|12378.2|12378.2|12378.2|12378.2|12378.2|12378.2|12378.2|0
1641550750000|2022-01-07 10:19:10|12379.16|12379.16|12378.68|12378.68|12379.16|12379.16|12378.68|12378.68|0
1641550760000|2022-01-07 10:19:20|12377.81|12377.81|12376.97|12376.97|12377.81|12377.81|12375.84|12375.84|0
1641550770000|2022-01-07 10:19:30|12377.4|12377.4|12376.97|12376.97|12377.4|12377.4|12376.97|12376.97|0
1641550780000|2022-01-07 10:19:40|12377.69|12377.69|12378.37|12378.37|12378.37|12378.37|12377.69|12377.69|0
1641550790000|2022-01-07 10:19:50|12378.81|12378.81|12378.81|12378.81|12378.81|12378.81|12378.81|12378.81|0
1641550800000|2022-01-07 10:20:00|12378.35|12378.35|12378.5|12378.5|12378.65|12378.65|12378.35|12378.35|0
1641550810000|2022-01-07 10:20:10|12379.36|12379.36|12379.36|12379.36|12379.36|12379.36|12379.36|12379.36|0
1641550830000|2022-01-07 10:20:30|12379.73|12379.73|12379.73|12379.73|12379.73|12379.73|12379.73|12379.73|0
1641550860000|2022-01-07 10:21:00|12380.09|12380.09|12380.32|12380.32|12380.32|12380.32|12380.09|12380.09|0
1641550870000|2022-01-07 10:21:10|12380.63|12380.63|12381.25|12381.25|12381.25|12381.25|12380.63|12380.63|0
1641550880000|2022-01-07 10:21:20|12381.69|12381.69|12381.69|12381.69|12381.69|12381.69|12381.69|12381.69|0
1641550890000|2022-01-07 10:21:30|12381.82|12381.82|12382.14|12382.14|12382.14|12382.14|12381.82|12381.82|0
1641550900000|2022-01-07 10:21:40|12382.24|12382.24|12382.24|12382.24|12382.24|12382.24|12382.24|12382.24|0
1641550920000|2022-01-07 10:22:00|12382.6|12382.6|12383.29|12383.29|12383.29|12383.29|12382.6|12382.6|0
1641550940000|2022-01-07 10:22:20|12382.83|12382.83|12382.83|12382.83|12382.83|12382.83|12382.83|12382.83|0
1641550950000|2022-01-07 10:22:30|12382.39|12382.39|12382.85|12382.85|12382.85|12382.85|12382.39|12382.39|0
1641550960000|2022-01-07 10:22:40|12382.41|12382.41|12382.41|12382.41|12382.41|12382.41|12382.41|12382.41|0
1641550990000|2022-01-07 10:23:10|12382.09|12382.09|12382.09|12382.09|12382.09|12382.09|12382.09|12382.09|0
1641551000000|2022-01-07 10:23:20|12382.3|12382.3|12382.66|12382.66|12382.66|12382.66|12382.3|12382.3|0
1641551010000|2022-01-07 10:23:30|12382.96|12382.96|12382.96|12382.96|12382.96|12382.96|12382.96|12382.96|0
1641551020000|2022-01-07 10:23:40|12382.04|12382.04|12382.75|12382.75|12382.75|12382.75|12382.04|12382.04|0
1641551030000|2022-01-07 10:23:50|12382.39|12382.39|12382.39|12382.39|12382.39|12382.39|12382.39|12382.39|0
1641551040000|2022-01-07 10:24:00|12382.86|12382.86|12382.52|12382.52|12382.86|12382.86|12382.52|12382.52|0
1641551050000|2022-01-07 10:24:10|12382.88|12382.88|12384.1|12384.1|12384.1|12384.1|12382.63|12382.63|0
1641551060000|2022-01-07 10:24:20|12384.53|12384.53|12384.12|12384.12|12384.53|12384.53|12384.12|12384.12|0
1641551070000|2022-01-07 10:24:30|12384.91|12384.91|12384.23|12384.23|12384.91|12384.91|12384.12|12384.12|0
1641551080000|2022-01-07 10:24:40|12384.34|12384.34|12384.34|12384.34|12384.34|12384.34|12384.34|12384.34|0
1641551090000|2022-01-07 10:24:50|12383.91|12383.91|12383.91|12383.91|12383.91|12383.91|12383.91|12383.91|0
1641551100000|2022-01-07 10:25:00|12384.06|12384.06|12384.49|12384.49|12384.49|12384.49|12384.06|12384.06|0
1641551110000|2022-01-07 10:25:10|12384.71|12384.71|12384.71|12384.71|12384.71|12384.71|12384.71|12384.71|0
1641551140000|2022-01-07 10:25:40|12385.5|12385.5|12385.5|12385.5|12385.5|12385.5|12385.5|12385.5|0
1641551160000|2022-01-07 10:26:00|12385.28|12385.28|12384.75|12384.75|12385.33|12385.33|12384.75|12384.75|0
1641551170000|2022-01-07 10:26:10|12385.05|12385.05|12385.87|12385.87|12385.87|12385.87|12385.05|12385.05|0
1641551180000|2022-01-07 10:26:20|12386.18|12386.18|12386.57|12386.57|12386.57|12386.57|12386.18|12386.18|0
1641551190000|2022-01-07 10:26:30|12386.43|12386.43|12386.43|12386.43|12386.43|12386.43|12386.43|12386.43|0
1641551200000|2022-01-07 10:26:40|12386.8|12386.8|12386.62|12386.62|12387.44|12387.44|12386.62|12386.62|0
1641551210000|2022-01-07 10:26:50|12386.54|12386.54|12386.46|12386.46|12386.54|12386.54|12386.46|12386.46|0
1641551220000|2022-01-07 10:27:00|12386.25|12386.25|12387.92|12387.92|12387.92|12387.92|12386.25|12386.25|0
1641551230000|2022-01-07 10:27:10|12388.07|12388.07|12388.07|12388.07|12388.07|12388.07|12388.07|12388.07|0
1641551240000|2022-01-07 10:27:20|12387.46|12387.46|12387.46|12387.46|12387.46|12387.46|12387.46|12387.46|0
1641551250000|2022-01-07 10:27:30|12387.03|12387.03|12387.03|12387.03|12387.03|12387.03|12387.03|12387.03|0
1641551260000|2022-01-07 10:27:40|12386.8|12386.8|12386.92|12386.92|12386.92|12386.92|12386.67|12386.67|0
1641551280000|2022-01-07 10:28:00|12387.18|12387.18|12387.18|12387.18|12387.18|12387.18|12387.18|12387.18|0
1641551300000|2022-01-07 10:28:20|12387.49|12387.49|12387.72|12387.72|12387.72|12387.72|12387.49|12387.49|0
1641551310000|2022-01-07 10:28:30|12387.87|12387.87|12387.87|12387.87|12387.87|12387.87|12387.87|12387.87|0
1641551320000|2022-01-07 10:28:40|12388.31|12388.31|12388.31|12388.31|12388.31|12388.31|12388.31|12388.31|0
1641551340000|2022-01-07 10:29:00|12388.12|12388.12|12389.19|12389.19|12389.19|12389.19|12388.12|12388.12|0
1641551360000|2022-01-07 10:29:20|12389.37|12389.37|12389.99|12389.99|12389.99|12389.99|12389.37|12389.37|0
1641551370000|2022-01-07 10:29:30|12390.28|12390.28|12390.28|12390.28|12390.28|12390.28|12390.28|12390.28|0
1641551380000|2022-01-07 10:29:40|12389.84|12389.84|12389.84|12389.84|12389.84|12389.84|12389.84|12389.84|0
1641551390000|2022-01-07 10:29:50|12389.39|12389.39|12389.39|12389.39|12389.39|12389.39|12389.39|12389.39|0
1641551400000|2022-01-07 10:30:00|12389.18|12389.18|12388.47|12388.47|12389.18|12389.18|12388.47|12388.47|0
1641551410000|2022-01-07 10:30:10|12388.9|12388.9|12388.9|12388.9|12388.9|12388.9|12388.9|12388.9|0
1641551420000|2022-01-07 10:30:20|12388.46|12388.46|12388.67|12388.67|12388.67|12388.67|12388.46|12388.46|0
1641551430000|2022-01-07 10:30:30|12389.1|12389.1|12389.2|12389.2|12389.64|12389.64|12389.1|12389.1|0
1641551460000|2022-01-07 10:31:00|12389.66|12389.66|12390.54|12390.54|12390.54|12390.54|12389.66|12389.66|0
1641551470000|2022-01-07 10:31:10|12391.33|12391.33|12391.56|12391.56|12391.56|12391.56|12391.33|12391.33|0
1641551480000|2022-01-07 10:31:20|12392.02|12392.02|12392.25|12392.25|12392.25|12392.25|12392.02|12392.02|0
1641551490000|2022-01-07 10:31:30|12392.46|12392.46|12392.46|12392.46|12392.46|12392.46|12392.46|12392.46|0
1641551510000|2022-01-07 10:31:50|12392.82|12392.82|12393.74|12393.74|12393.74|12393.74|12392.82|12392.82|0
1641551520000|2022-01-07 10:32:00|12394.15|12394.15|12394.15|12394.15|12394.15|12394.15|12394.15|12394.15|0
1641551530000|2022-01-07 10:32:10|12394.29|12394.29|12395.22|12395.22|12395.22|12395.22|12394.29|12394.29|0
1641551540000|2022-01-07 10:32:20|12395.57|12395.57|12395.57|12395.57|12395.57|12395.57|12395.57|12395.57|0
1641551550000|2022-01-07 10:32:30|12396.01|12396.01|12396.01|12396.01|12396.01|12396.01|12396.01|12396.01|0
1641551570000|2022-01-07 10:32:50|12396.11|12396.11|12396.11|12396.11|12396.11|12396.11|12396.11|12396.11|0
1641551580000|2022-01-07 10:33:00|12396.42|12396.42|12396.14|12396.14|12396.42|12396.42|12396.14|12396.14|0
1641551590000|2022-01-07 10:33:10|12396.57|12396.57|12396.93|12396.93|12396.93|12396.93|12396.42|12396.42|0
1641551600000|2022-01-07 10:33:20|12397.16|12397.16|12397.16|12397.16|12397.16|12397.16|12397.02|12397.02|0
1641551610000|2022-01-07 10:33:30|12396.84|12396.84|12397.29|12397.29|12397.29|12397.29|12396.84|12396.84|0
1641551620000|2022-01-07 10:33:40|12397.51|12397.51|12397.83|12397.83|12397.83|12397.83|12397.51|12397.51|0
1641551630000|2022-01-07 10:33:50|12398.01|12398.01|12398.49|12398.49|12398.49|12398.49|12398.01|12398.01|0
1641551640000|2022-01-07 10:34:00|12398.62|12398.62|12399.07|12399.07|12399.07|12399.07|12398.62|12398.62|0
1641551650000|2022-01-07 10:34:10|12399.45|12399.45|12399.45|12399.45|12399.45|12399.45|12399.45|12399.45|0
1641551670000|2022-01-07 10:34:30|12399.9|12399.9|12399.58|12399.58|12399.9|12399.9|12399.58|12399.58|0
1641551680000|2022-01-07 10:34:40|12399.36|12399.36|12399.36|12399.36|12399.36|12399.36|12399.36|12399.36|0
1641551690000|2022-01-07 10:34:50|12399.46|12399.46|12399.92|12399.92|12399.92|12399.92|12399.46|12399.46|0
1641551700000|2022-01-07 10:35:00|12401.5|12401.5|12404.1|12404.1|12404.1|12404.1|12401.5|12401.5|0
1641551710000|2022-01-07 10:35:10|12404.31|12404.31|12404.31|12404.31|12404.31|12404.31|12404.31|12404.31|0
1641551720000|2022-01-07 10:35:20|12404.52|12404.52|12404.52|12404.52|12404.52|12404.52|12404.52|12404.52|0
1641551730000|2022-01-07 10:35:30|12404.08|12404.08|12404.08|12404.08|12404.08|12404.08|12404.08|12404.08|0
1641551740000|2022-01-07 10:35:40|12403.94|12403.94|12403.94|12403.94|12403.94|12403.94|12403.94|12403.94|0
1641551760000|2022-01-07 10:36:00|12403.15|12403.15|12402.77|12402.77|12403.56|12403.56|12402.69|12402.69|0
1641551770000|2022-01-07 10:36:10|12402.63|12402.63|12402.39|12402.39|12402.63|12402.63|12402.39|12402.39|0
1641551800000|2022-01-07 10:36:40|12402.54|12402.54|12401.57|12401.57|12402.54|12402.54|12401.57|12401.57|0
1641551810000|2022-01-07 10:36:50|12401.2|12401.2|12400.22|12400.22|12401.2|12401.2|12400.22|12400.22|0
1641551820000|2022-01-07 10:37:00|12400|12400|12399.44|12399.44|12400|12400|12399.44|12399.44|0
1641551830000|2022-01-07 10:37:10|12399.36|12399.36|12399.69|12399.69|12399.69|12399.69|12399.36|12399.36|0
1641551840000|2022-01-07 10:37:20|12399.21|12399.21|12398.83|12398.83|12399.21|12399.21|12398.42|12398.42|0
1641551850000|2022-01-07 10:37:30|12397.17|12397.17|12397.17|12397.17|12397.17|12397.17|12397.17|12397.17|0
1641551870000|2022-01-07 10:37:50|12396.94|12396.94|12396.71|12396.71|12396.94|12396.94|12396.71|12396.71|0
1641551880000|2022-01-07 10:38:00|12395.92|12395.92|12397.59|12397.59|12397.59|12397.59|12395.92|12395.92|0
1641551890000|2022-01-07 10:38:10|12397.37|12397.37|12397.98|12397.98|12397.98|12397.98|12397.37|12397.37|0
1641551900000|2022-01-07 10:38:20|12397.82|12397.82|12397.82|12397.82|12397.82|12397.82|12397.82|12397.82|0
1641551910000|2022-01-07 10:38:30|12397.67|12397.67|12396.36|12396.36|12397.67|12397.67|12396.36|12396.36|0
1641551940000|2022-01-07 10:39:00|12397.1|12397.1|12396.64|12396.64|12397.1|12397.1|12396.64|12396.64|0
1641551950000|2022-01-07 10:39:10|12396.2|12396.2|12395.91|12395.91|12396.35|12396.35|12395.91|12395.91|0
1641551970000|2022-01-07 10:39:30|12396.41|12396.41|12396.1|12396.1|12396.41|12396.41|12396.1|12396.1|0
1641551980000|2022-01-07 10:39:40|12395.95|12395.95|12395.95|12395.95|12395.95|12395.95|12395.95|12395.95|0
1641552000000|2022-01-07 10:40:00|12395.72|12395.72|12395.52|12395.52|12395.72|12395.72|12395.52|12395.52|0
1641552020000|2022-01-07 10:40:20|12394.73|12394.73|12394.73|12394.73|12394.73|12394.73|12394.73|12394.73|0
1641552050000|2022-01-07 10:40:50|12394.91|12394.91|12394.91|12394.91|12394.91|12394.91|12394.91|12394.91|0
1641552060000|2022-01-07 10:41:00|12394.61|12394.61|12394.61|12394.61|12394.61|12394.61|12394.17|12394.17|0
1641552080000|2022-01-07 10:41:20|12394.17|12394.17|12394.17|12394.17|12394.17|12394.17|12394.17|12394.17|0
1641552100000|2022-01-07 10:41:40|12394.6|12394.6|12395.22|12395.22|12395.22|12395.22|12394.6|12394.6|0
1641552120000|2022-01-07 10:42:00|12395.93|12395.93|12396.34|12396.34|12396.34|12396.34|12395.93|12395.93|0
1641552130000|2022-01-07 10:42:10|12396.77|12396.77|12397.57|12397.57|12397.57|12397.57|12396.77|12396.77|0
1641552150000|2022-01-07 10:42:30|12397.34|12397.34|12397.34|12397.34|12397.34|12397.34|12397.34|12397.34|0
1641552170000|2022-01-07 10:42:50|12397.26|12397.26|12398.05|12398.05|12398.19|12398.19|12397.26|12397.26|0
1641552180000|2022-01-07 10:43:00|12401.21|12401.21|12403.74|12403.74|12403.74|12403.74|12401.21|12401.21|0
1641552190000|2022-01-07 10:43:10|12403.31|12403.31|12403.31|12403.31|12403.31|12403.31|12403.31|12403.31|0
1641552220000|2022-01-07 10:43:40|12403.13|12403.13|12403.13|12403.13|12403.92|12403.92|12403.13|12403.13|0
1641552230000|2022-01-07 10:43:50|12403.37|12403.37|12406.22|12406.22|12406.22|12406.22|12403.37|12403.37|0
1641552240000|2022-01-07 10:44:00|12407.5|12407.5|12410.23|12410.23|12410.23|12410.23|12407.5|12407.5|0
1641552250000|2022-01-07 10:44:10|12410.66|12410.66|12410.99|12410.99|12410.99|12410.99|12410.66|12410.66|0
1641552260000|2022-01-07 10:44:20|12411.45|12411.45|12411.45|12411.45|12411.45|12411.45|12411.45|12411.45|0
1641552270000|2022-01-07 10:44:30|12411.53|12411.53|12411.53|12411.53|12411.72|12411.72|12411.53|12411.53|0
1641552280000|2022-01-07 10:44:40|12413.11|12413.11|12413.11|12413.11|12413.11|12413.11|12413.11|12413.11|0
1641552290000|2022-01-07 10:44:50|12413.03|12413.03|12413.03|12413.03|12413.03|12413.03|12413.03|12413.03|0
1641552300000|2022-01-07 10:45:00|12412.82|12412.82|12414.07|12414.07|12414.07|12414.07|12412.82|12412.82|0
1641552310000|2022-01-07 10:45:10|12414.38|12414.38|12419.94|12419.94|12419.94|12419.94|12414.38|12414.38|0
1641552320000|2022-01-07 10:45:20|12419.5|12419.5|12419.37|12419.37|12419.5|12419.5|12419.37|12419.37|0
1641552330000|2022-01-07 10:45:30|12419.74|12419.74|12419.54|12419.54|12419.74|12419.74|12419.54|12419.54|0
1641552350000|2022-01-07 10:45:50|12419.77|12419.77|12419.77|12419.77|12419.77|12419.77|12419.77|12419.77|0
1641552360000|2022-01-07 10:46:00|12420.01|12420.01|12420.01|12420.01|12420.01|12420.01|12420.01|12420.01|0
1641552370000|2022-01-07 10:46:10|12419.93|12419.93|12420.56|12420.56|12420.56|12420.56|12419.93|12419.93|0
1641552380000|2022-01-07 10:46:20|12421.35|12421.35|12422.14|12422.14|12422.14|12422.14|12421.35|12421.35|0
1641552390000|2022-01-07 10:46:30|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|0
1641552400000|2022-01-07 10:46:40|12422.14|12422.14|12422.14|12422.14|12422.14|12422.14|12422.14|12422.14|0
1641552420000|2022-01-07 10:47:00|12420.56|12420.56|12420.56|12420.56|12420.56|12420.56|12420.56|12420.56|0
1641552430000|2022-01-07 10:47:10|12422.14|12422.14|12423.35|12423.35|12423.35|12423.35|12422.14|12422.14|0
1641552440000|2022-01-07 10:47:20|12423.79|12423.79|12425.51|12425.51|12425.51|12425.51|12423.79|12423.79|0
1641552450000|2022-01-07 10:47:30|12425.94|12425.94|12427.12|12427.12|12427.12|12427.12|12425.94|12425.94|0
1641552460000|2022-01-07 10:47:40|12427.34|12427.34|12427.34|12427.34|12427.34|12427.34|12427.34|12427.34|0
1641552470000|2022-01-07 10:47:50|12427.8|12427.8|12427.8|12427.8|12427.8|12427.8|12427.8|12427.8|0
1641552490000|2022-01-07 10:48:10|12428.4|12428.4|12428.86|12428.86|12428.86|12428.86|12428.4|12428.4|0
1641552500000|2022-01-07 10:48:20|12428.42|12428.42|12428.42|12428.42|12428.42|12428.42|12428.42|12428.42|0
1641552520000|2022-01-07 10:48:40|12428.19|12428.19|12427.75|12427.75|12428.19|12428.19|12427.75|12427.75|0
1641552550000|2022-01-07 10:49:10|12427.97|12427.97|12428.53|12428.53|12428.53|12428.53|12427.97|12427.97|0
1641552560000|2022-01-07 10:49:20|12428.45|12428.45|12427.41|12427.41|12428.45|12428.45|12426.58|12426.58|0
1641552570000|2022-01-07 10:49:30|12427.49|12427.49|12427.49|12427.49|12427.49|12427.49|12427.49|12427.49|0
1641552580000|2022-01-07 10:49:40|12427.93|12427.93|12427.69|12427.69|12427.93|12427.93|12427.69|12427.69|0
1641552600000|2022-01-07 10:50:00|12428.17|12428.17|12428.17|12428.17|12428.17|12428.17|12428.17|12428.17|0
1641552610000|2022-01-07 10:50:10|12428.26|12428.26|12429.06|12429.06|12429.06|12429.06|12428.26|12428.26|0
1641552620000|2022-01-07 10:50:20|12429.14|12429.14|12429.95|12429.95|12429.95|12429.95|12429.14|12429.14|0
1641552630000|2022-01-07 10:50:30|12429.87|12429.87|12429.63|12429.63|12429.87|12429.87|12429.41|12429.41|0
1641552640000|2022-01-07 10:50:40|12429.32|12429.32|12428.9|12428.9|12429.32|12429.32|12428.9|12428.9|0
1641552670000|2022-01-07 10:51:10|12428.46|12428.46|12428.02|12428.02|12428.46|12428.46|12428.02|12428.02|0
1641552680000|2022-01-07 10:51:20|12427.88|12427.88|12427.88|12427.88|12427.88|12427.88|12427.88|12427.88|0
1641552690000|2022-01-07 10:51:30|12427.96|12427.96|12428.54|12428.54|12428.54|12428.54|12427.96|12427.96|0
1641552700000|2022-01-07 10:51:40|12428.43|12428.43|12428.43|12428.43|12428.43|12428.43|12428.43|12428.43|0
1641552710000|2022-01-07 10:51:50|12428.35|12428.35|12428.35|12428.35|12428.35|12428.35|12428.35|12428.35|0
1641552720000|2022-01-07 10:52:00|12428.21|12428.21|12428.21|12428.21|12428.21|12428.21|12428.21|12428.21|0
1641552750000|2022-01-07 10:52:30|12428.13|12428.13|12428.29|12428.29|12428.29|12428.29|12428.13|12428.13|0
1641552760000|2022-01-07 10:52:40|12428.07|12428.07|12426.74|12426.74|12428.07|12428.07|12426.74|12426.74|0
1641552770000|2022-01-07 10:52:50|12427.41|12427.41|12427.41|12427.41|12427.41|12427.41|12427.41|12427.41|0
1641552790000|2022-01-07 10:53:10|12427.82|12427.82|12427.95|12427.95|12427.95|12427.95|12427.82|12427.82|0
1641552810000|2022-01-07 10:53:30|12426.37|12426.37|12426.14|12426.14|12426.37|12426.37|12426.14|12426.14|0
1641552820000|2022-01-07 10:53:40|12425.82|12425.82|12425.82|12425.82|12425.82|12425.82|12425.82|12425.82|0
1641552830000|2022-01-07 10:53:50|12425.38|12425.38|12425.35|12425.35|12425.82|12425.82|12425.35|12425.35|0
1641552840000|2022-01-07 10:54:00|12425.27|12425.27|12427.04|12427.04|12427.04|12427.04|12425.27|12425.27|0
1641552850000|2022-01-07 10:54:10|12425.46|12425.46|12425.46|12425.46|12425.46|12425.46|12425.46|12425.46|0
1641552860000|2022-01-07 10:54:20|12425.02|12425.02|12425.02|12425.02|12425.02|12425.02|12425.02|12425.02|0
1641552870000|2022-01-07 10:54:30|12425.1|12425.1|12425.1|12425.1|12425.1|12425.1|12425.1|12425.1|0
1641552880000|2022-01-07 10:54:40|12424.64|12424.64|12424.64|12424.64|12424.64|12424.64|12424.64|12424.64|0
1641552890000|2022-01-07 10:54:50|12424.85|12424.85|12424.85|12424.85|12424.85|12424.85|12424.85|12424.85|0
1641552910000|2022-01-07 10:55:10|12424.22|12424.22|12422.79|12422.79|12424.22|12424.22|12422.79|12422.79|0
1641552920000|2022-01-07 10:55:20|12422.87|12422.87|12422.24|12422.24|12422.87|12422.87|12420.78|12420.78|0
1641552930000|2022-01-07 10:55:30|12421.78|12421.78|12420.55|12420.55|12421.78|12421.78|12420.55|12420.55|0
1641552950000|2022-01-07 10:55:50|12418.97|12418.97|12418.26|12418.26|12418.97|12418.97|12418.26|12418.26|0
1641552960000|2022-01-07 10:56:00|12418.59|12418.59|12418.52|12418.52|12419.31|12419.31|12418.52|12418.52|0
1641552970000|2022-01-07 10:56:10|12418.05|12418.05|12418.05|12418.05|12418.05|12418.05|12418.05|12418.05|0
1641552980000|2022-01-07 10:56:20|12417.26|12417.26|12417.26|12417.26|12417.26|12417.26|12417.26|12417.26|0
1641552990000|2022-01-07 10:56:30|12416.82|12416.82|12416.82|12416.82|12416.82|12416.82|12416.64|12416.64|0
1641553000000|2022-01-07 10:56:40|12416.64|12416.64|12416.64|12416.64|12416.64|12416.64|12416.64|12416.64|0
1641553020000|2022-01-07 10:57:00|12416.89|12416.89|12416.89|12416.89|12416.89|12416.89|12416.89|12416.89|0
1641553060000|2022-01-07 10:57:40|12416.17|12416.17|12416.17|12416.17|12416.17|12416.17|12416.17|12416.17|0
1641553080000|2022-01-07 10:58:00|12416.96|12416.96|12417.42|12417.42|12417.42|12417.42|12416.96|12416.96|0
1641553100000|2022-01-07 10:58:20|12417.67|12417.67|12417.67|12417.67|12417.67|12417.67|12417.67|12417.67|0
1641553110000|2022-01-07 10:58:30|12417.85|12417.85|12417.85|12417.85|12417.85|12417.85|12417.85|12417.85|0
1641553120000|2022-01-07 10:58:40|12417.93|12417.93|12417.93|12417.93|12418.29|12418.29|12417.93|12417.93|0
1641553130000|2022-01-07 10:58:50|12417.85|12417.85|12417.85|12417.85|12417.85|12417.85|12417.85|12417.85|0
1641553140000|2022-01-07 10:59:00|12418.64|12418.64|12419.73|12419.73|12419.73|12419.73|12418.15|12418.15|0
1641553160000|2022-01-07 10:59:20|12420.03|12420.03|12420.27|12420.27|12420.27|12420.27|12420.03|12420.03|0
1641553170000|2022-01-07 10:59:30|12420.41|12420.41|12420.68|12420.68|12420.68|12420.68|12420.25|12420.25|0
1641553180000|2022-01-07 10:59:40|12421.47|12421.47|12421.47|12421.47|12421.47|12421.47|12421.47|12421.47|0
1641553190000|2022-01-07 10:59:50|12423.05|12423.05|12423.05|12423.05|12423.05|12423.05|12423.05|12423.05|0
1641553200000|2022-01-07 11:00:00|12422.74|12422.74|12422.74|12422.74|12422.74|12422.74|12422.74|12422.74|0
1641553210000|2022-01-07 11:00:10|12422.55|12422.55|12418.47|12418.47|12422.55|12422.55|12418.28|12418.28|0
1641553220000|2022-01-07 11:00:20|12418.03|12418.03|12418.03|12418.03|12418.03|12418.03|12418.03|12418.03|0
1641553230000|2022-01-07 11:00:30|12417.67|12417.67|12417.67|12417.67|12417.67|12417.67|12417.67|12417.67|0
1641553240000|2022-01-07 11:00:40|12417.23|12417.23|12415.23|12415.23|12417.23|12417.23|12415.23|12415.23|0
1641553250000|2022-01-07 11:00:50|12414.93|12414.93|12414.46|12414.46|12414.93|12414.93|12414.38|12414.38|0
1641553260000|2022-01-07 11:01:00|12413.67|12413.67|12413.23|12413.23|12413.67|12413.67|12413.23|12413.23|0
1641553270000|2022-01-07 11:01:10|12413.41|12413.41|12413.41|12413.41|12413.41|12413.41|12413.41|12413.41|0
1641553280000|2022-01-07 11:01:20|12413.13|12413.13|12412.48|12412.48|12413.13|12413.13|12412.15|12412.15|0
1641553290000|2022-01-07 11:01:30|12412.25|12412.25|12411.83|12411.83|12412.25|12412.25|12411.59|12411.59|0
1641553300000|2022-01-07 11:01:40|12412.07|12412.07|12412.86|12412.86|12412.86|12412.86|12412.07|12412.07|0
1641553310000|2022-01-07 11:01:50|12412.64|12412.64|12412.43|12412.43|12412.64|12412.64|12412.43|12412.43|0
1641553320000|2022-01-07 11:02:00|12413.22|12413.22|12413.22|12413.22|12413.22|12413.22|12413.22|12413.22|0
1641553340000|2022-01-07 11:02:20|12413.66|12413.66|12413.38|12413.38|12413.69|12413.69|12411.01|12411.01|0
1641553350000|2022-01-07 11:02:30|12413.08|12413.08|12412.91|12412.91|12413.23|12413.23|12412.91|12412.91|0
1641553370000|2022-01-07 11:02:50|12413|12413|12413|12413|12413|12413|12413|12413|0
1641553380000|2022-01-07 11:03:00|12412.68|12412.68|12412.68|12412.68|12413|12413|12412.68|12412.68|0
1641553400000|2022-01-07 11:03:20|12412.33|12412.33|12413.52|12413.52|12413.52|12413.52|12412.33|12412.33|0
1641553410000|2022-01-07 11:03:30|12413.71|12413.71|12414.72|12414.72|12414.72|12414.72|12413.71|12413.71|0
1641553420000|2022-01-07 11:03:40|12413.93|12413.93|12414.36|12414.36|12414.79|12414.79|12413.93|12413.93|0
1641553430000|2022-01-07 11:03:50|12413.93|12413.93|12413.93|12413.93|12413.93|12413.93|12413.93|12413.93|0
1641553450000|2022-01-07 11:04:10|12414.37|12414.37|12414.37|12414.37|12414.37|12414.37|12414.37|12414.37|0
1641553460000|2022-01-07 11:04:20|12415.31|12415.31|12415.46|12415.46|12415.46|12415.46|12415.31|12415.31|0
1641553470000|2022-01-07 11:04:30|12415.57|12415.57|12415.57|12415.57|12415.57|12415.57|12415.57|12415.57|0
1641553480000|2022-01-07 11:04:40|12415.75|12415.75|12416.54|12416.54|12416.54|12416.54|12415.75|12415.75|0
1641553490000|2022-01-07 11:04:50|12416.62|12416.62|12416.7|12416.7|12416.7|12416.7|12416.62|12416.62|0
1641553500000|2022-01-07 11:05:00|12416.62|12416.62|12417.08|12417.08|12417.08|12417.08|12416.54|12416.54|0
1641553510000|2022-01-07 11:05:10|12417.24|12417.24|12417.37|12417.37|12417.37|12417.37|12417.24|12417.24|0
1641553520000|2022-01-07 11:05:20|12416.93|12416.93|12416.23|12416.23|12416.93|12416.93|12416.23|12416.23|0
1641553560000|2022-01-07 11:06:00|12416.49|12416.49|12418.1|12418.1|12418.1|12418.1|12416.49|12416.49|0
1641553580000|2022-01-07 11:06:20|12418.82|12418.82|12419.42|12419.42|12419.42|12419.42|12418.82|12418.82|0
1641553660000|2022-01-07 11:07:40|12419.18|12419.18|12419.26|12419.26|12419.26|12419.26|12419.18|12419.18|0
1641553690000|2022-01-07 11:08:10|12419.39|12419.39|12419.39|12419.39|12419.39|12419.39|12419.39|12419.39|0
1641553710000|2022-01-07 11:08:30|12419.21|12419.21|12419.21|12419.21|12419.21|12419.21|12419.21|12419.21|0
1641553720000|2022-01-07 11:08:40|12419.05|12419.05|12419.05|12419.05|12419.05|12419.05|12419.05|12419.05|0
1641553730000|2022-01-07 11:08:50|12418.94|12418.94|12418.94|12418.94|12419.05|12419.05|12418.94|12418.94|0
1641553740000|2022-01-07 11:09:00|12419.15|12419.15|12418.82|12418.82|12419.15|12419.15|12418.71|12418.71|0
1641553760000|2022-01-07 11:09:20|12419.04|12419.04|12419.04|12419.04|12419.04|12419.04|12419.04|12419.04|0
1641553800000|2022-01-07 11:10:00|12418.76|12418.76|12418.76|12418.76|12418.76|12418.76|12418.76|12418.76|0
1641553810000|2022-01-07 11:10:10|12418.91|12418.91|12419.37|12419.37|12419.37|12419.37|12418.91|12418.91|0
1641553820000|2022-01-07 11:10:20|12419.01|12419.01|12418.69|12418.69|12419.01|12419.01|12418.69|12418.69|0
1641553830000|2022-01-07 11:10:30|12418.46|12418.46|12418.46|12418.46|12418.46|12418.46|12418.46|12418.46|0
1641553850000|2022-01-07 11:10:50|12418.38|12418.38|12418.38|12418.38|12418.38|12418.38|12418.38|12418.38|0
1641553860000|2022-01-07 11:11:00|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|0
1641553870000|2022-01-07 11:11:10|12417.73|12417.73|12415.8|12415.8|12417.84|12417.84|12415.8|12415.8|0
1641553880000|2022-01-07 11:11:20|12415.69|12415.69|12416.48|12416.48|12416.48|12416.48|12415.69|12415.69|0
1641553900000|2022-01-07 11:11:40|12416.35|12416.35|12416.57|12416.57|12416.57|12416.57|12416.16|12416.16|0
1641553920000|2022-01-07 11:12:00|12416.4|12416.4|12416.29|12416.29|12416.72|12416.72|12416.29|12416.29|0
1641553940000|2022-01-07 11:12:20|12416.6|12416.6|12418.18|12418.18|12418.18|12418.18|12416.6|12416.6|0
1641553960000|2022-01-07 11:12:40|12418.05|12418.05|12418.32|12418.32|12418.32|12418.32|12417.91|12417.91|0
1641553970000|2022-01-07 11:12:50|12418.77|12418.77|12418.77|12418.77|12418.77|12418.77|12418.77|12418.77|0
1641553980000|2022-01-07 11:13:00|12418.54|12418.54|12418.68|12418.68|12418.68|12418.68|12418.54|12418.54|0
1641553990000|2022-01-07 11:13:10|12418.9|12418.9|12418.9|12418.9|12418.9|12418.9|12418.9|12418.9|0
1641554000000|2022-01-07 11:13:20|12419.08|12419.08|12419.08|12419.08|12419.08|12419.08|12419.08|12419.08|0
1641554010000|2022-01-07 11:13:30|12418.46|12418.46|12418.46|12418.46|12418.46|12418.46|12418.46|12418.46|0
1641554030000|2022-01-07 11:13:50|12418.7|12418.7|12417.88|12417.88|12418.78|12418.78|12417.88|12417.88|0
1641554040000|2022-01-07 11:14:00|12416.3|12416.3|12414.94|12414.94|12417.88|12417.88|12414.59|12414.59|0
1641554050000|2022-01-07 11:14:10|12415.73|12415.73|12415.42|12415.42|12415.73|12415.73|12415.42|12415.42|0
1641554060000|2022-01-07 11:14:20|12414.96|12414.96|12413.73|12413.73|12414.96|12414.96|12413.73|12413.73|0
1641554070000|2022-01-07 11:14:30|12413.5|12413.5|12413.67|12413.67|12413.67|12413.67|12413.13|12413.13|0
1641554080000|2022-01-07 11:14:40|12413.31|12413.31|12413|12413|12413.31|12413.31|12413|12413|0
1641554090000|2022-01-07 11:14:50|12412.76|12412.76|12412.76|12412.76|12412.76|12412.76|12412.76|12412.76|0
1641554100000|2022-01-07 11:15:00|12412.54|12412.54|12413.41|12413.41|12413.41|12413.41|12412.54|12412.54|0
1641554110000|2022-01-07 11:15:10|12413.18|12413.18|12413.18|12413.18|12413.18|12413.18|12413.18|12413.18|0
1641554120000|2022-01-07 11:15:20|12413.61|12413.61|12414.08|12414.08|12414.08|12414.08|12413.61|12413.61|0
1641554130000|2022-01-07 11:15:30|12413.77|12413.77|12414.59|12414.59|12414.59|12414.59|12413.77|12413.77|0
1641554140000|2022-01-07 11:15:40|12415.02|12415.02|12415.02|12415.02|12415.02|12415.02|12415.02|12415.02|0
1641554150000|2022-01-07 11:15:50|12414.89|12414.89|12414.89|12414.89|12414.89|12414.89|12414.89|12414.89|0
1641554160000|2022-01-07 11:16:00|12416.14|12416.14|12415.84|12415.84|12416.14|12416.14|12415.84|12415.84|0
1641554170000|2022-01-07 11:16:10|12415.56|12415.56|12415.84|12415.84|12415.84|12415.84|12415.56|12415.56|0
1641554180000|2022-01-07 11:16:20|12416.06|12416.06|12416.06|12416.06|12416.06|12416.06|12416.06|12416.06|0
1641554190000|2022-01-07 11:16:30|12416.42|12416.42|12416.42|12416.42|12416.42|12416.42|12416.42|12416.42|0
1641554210000|2022-01-07 11:16:50|12416.28|12416.28|12416.28|12416.28|12416.28|12416.28|12416.28|12416.28|0
1641554250000|2022-01-07 11:17:30|12416.91|12416.91|12420.07|12420.07|12420.07|12420.07|12416.91|12416.91|0
1641554260000|2022-01-07 11:17:40|12420.51|12420.51|12420.51|12420.51|12420.51|12420.51|12420.51|12420.51|0
1641554280000|2022-01-07 11:18:00|12419.84|12419.84|12418.17|12418.17|12419.84|12419.84|12418.17|12418.17|0
1641554290000|2022-01-07 11:18:10|12417.71|12417.71|12417.71|12417.71|12417.71|12417.71|12417.71|12417.71|0
1641554300000|2022-01-07 11:18:20|12416.92|12416.92|12418.01|12418.01|12418.01|12418.01|12416.92|12416.92|0
1641554310000|2022-01-07 11:18:30|12418.45|12418.45|12418.45|12418.45|12418.45|12418.45|12418.45|12418.45|0
1641554340000|2022-01-07 11:19:00|12418.67|12418.67|12419.68|12419.68|12419.68|12419.68|12418.67|12418.67|0
1641554370000|2022-01-07 11:19:30|12419.82|12419.82|12419.82|12419.82|12419.82|12419.82|12419.82|12419.82|0
1641554380000|2022-01-07 11:19:40|12420.14|12420.14|12420.14|12420.14|12420.14|12420.14|12420.14|12420.14|0
1641554390000|2022-01-07 11:19:50|12420.4|12420.4|12420.14|12420.14|12420.4|12420.4|12420.14|12420.14|0
1641554400000|2022-01-07 11:20:00|12420.36|12420.36|12420.36|12420.36|12420.36|12420.36|12420.36|12420.36|0
1641554410000|2022-01-07 11:20:10|12420.21|12420.21|12420.21|12420.21|12420.21|12420.21|12420.21|12420.21|0
1641554420000|2022-01-07 11:20:20|12421|12421|12421.94|12421.94|12421.94|12421.94|12421|12421|0
1641554430000|2022-01-07 11:20:30|12422.12|12422.12|12422.74|12422.74|12422.74|12422.74|12422.12|12422.12|0
1641554440000|2022-01-07 11:20:40|12422.38|12422.38|12420.32|12420.32|12422.38|12422.38|12420.32|12420.32|0
1641554450000|2022-01-07 11:20:50|12420.48|12420.48|12420.48|12420.48|12420.48|12420.48|12420.48|12420.48|0
1641554460000|2022-01-07 11:21:00|12420.57|12420.57|12420.92|12420.92|12420.92|12420.92|12420.57|12420.57|0
1641554470000|2022-01-07 11:21:10|12420.71|12420.71|12421.52|12421.52|12421.52|12421.52|12420.71|12420.71|0
1641554480000|2022-01-07 11:21:20|12421.88|12421.88|12422.66|12422.66|12422.66|12422.66|12421.88|12421.88|0
1641554490000|2022-01-07 11:21:30|12422.82|12422.82|12422.82|12422.82|12422.82|12422.82|12422.82|12422.82|0
1641554500000|2022-01-07 11:21:40|12423.07|12423.07|12422.28|12422.28|12423.07|12423.07|12422.28|12422.28|0
1641554520000|2022-01-07 11:22:00|12423.86|12423.86|12423.07|12423.07|12423.86|12423.86|12423.07|12423.07|0
1641554550000|2022-01-07 11:22:30|12423.38|12423.38|12423.38|12423.38|12423.38|12423.38|12423.38|12423.38|0
1641554560000|2022-01-07 11:22:40|12423.07|12423.07|12422.61|12422.61|12423.07|12423.07|12422.61|12422.61|0
1641554570000|2022-01-07 11:22:50|12422.8|12422.8|12422.8|12422.8|12422.8|12422.8|12422.8|12422.8|0
1641554580000|2022-01-07 11:23:00|12422.56|12422.56|12423.2|12423.2|12423.36|12423.36|12422.48|12422.48|0
1641554600000|2022-01-07 11:23:20|12424.78|12424.78|12424.78|12424.78|12424.78|12424.78|12424.78|12424.78|0
1641554610000|2022-01-07 11:23:30|12424.54|12424.54|12424.54|12424.54|12424.54|12424.54|12424.54|12424.54|0
1641554620000|2022-01-07 11:23:40|12425|12425|12425|12425|12425|12425|12425|12425|0
1641554630000|2022-01-07 11:23:50|12425.18|12425.18|12425.65|12425.65|12425.65|12425.65|12425.18|12425.18|0
1641554640000|2022-01-07 11:24:00|12425.89|12425.89|12427.73|12427.73|12427.73|12427.73|12425.89|12425.89|0
1641554650000|2022-01-07 11:24:10|12427.37|12427.37|12427.37|12427.37|12427.37|12427.37|12427.37|12427.37|0
1641554670000|2022-01-07 11:24:30|12426.93|12426.93|12426.25|12426.25|12426.93|12426.93|12426.25|12426.25|0
1641554680000|2022-01-07 11:24:40|12426.11|12426.11|12426.11|12426.11|12426.11|12426.11|12426.11|12426.11|0
1641554710000|2022-01-07 11:25:10|12425.32|12425.32|12425.32|12425.32|12425.32|12425.32|12425.32|12425.32|0
1641554730000|2022-01-07 11:25:30|12426.03|12426.03|12425.17|12425.17|12426.03|12426.03|12425.17|12425.17|0
1641554740000|2022-01-07 11:25:40|12425.31|12425.31|12425.28|12425.28|12425.44|12425.44|12425.28|12425.28|0
1641554750000|2022-01-07 11:25:50|12425.36|12425.36|12425.36|12425.36|12425.36|12425.36|12425.36|12425.36|0
1641554760000|2022-01-07 11:26:00|12425.13|12425.13|12425.13|12425.13|12425.13|12425.13|12425.13|12425.13|0
1641554790000|2022-01-07 11:26:30|12425.57|12425.57|12425.57|12425.57|12425.57|12425.57|12425.57|12425.57|0
1641554860000|2022-01-07 11:27:40|12425.13|12425.13|12425.13|12425.13|12425.13|12425.13|12425.13|12425.13|0
1641554880000|2022-01-07 11:28:00|12424.69|12424.69|12424.45|12424.45|12424.77|12424.77|12424.45|12424.45|0
1641554910000|2022-01-07 11:28:30|12424.01|12424.01|12423.29|12423.29|12424.01|12424.01|12423.29|12423.29|0
1641554920000|2022-01-07 11:28:40|12422.78|12422.78|12422.16|12422.16|12422.78|12422.78|12422.16|12422.16|0
1641554940000|2022-01-07 11:29:00|12421.95|12421.95|12422.08|12422.08|12422.08|12422.08|12421.73|12421.73|0
1641554950000|2022-01-07 11:29:10|12421.94|12421.94|12421.94|12421.94|12421.94|12421.94|12421.94|12421.94|0
1641554960000|2022-01-07 11:29:20|12422.26|12422.26|12422.59|12422.59|12422.59|12422.59|12422.26|12422.26|0
1641554980000|2022-01-07 11:29:40|12422.16|12422.16|12421.29|12421.29|12422.16|12422.16|12421.29|12421.29|0
1641554990000|2022-01-07 11:29:50|12420.86|12420.86|12420.86|12420.86|12420.86|12420.86|12420.86|12420.86|0
1641555000000|2022-01-07 11:30:00|12420.66|12420.66|12421.04|12421.04|12421.04|12421.04|12420.38|12420.38|0
1641555010000|2022-01-07 11:30:10|12420.85|12420.85|12421.51|12421.51|12421.51|12421.51|12420.85|12420.85|0
1641555040000|2022-01-07 11:30:40|12421.24|12421.24|12421.22|12421.22|12421.51|12421.51|12421.1|12421.1|0
1641555050000|2022-01-07 11:30:50|12420.94|12420.94|12421.35|12421.35|12421.35|12421.35|12420.94|12420.94|0
1641555060000|2022-01-07 11:31:00|12421.22|12421.22|12421.79|12421.79|12421.79|12421.79|12421.22|12421.22|0
1641555070000|2022-01-07 11:31:10|12420.41|12420.41|12420.41|12420.41|12420.41|12420.41|12420.41|12420.41|0
1641555090000|2022-01-07 11:31:30|12420.71|12420.71|12420.86|12420.86|12420.86|12420.86|12420.71|12420.71|0
1641555110000|2022-01-07 11:31:50|12421.07|12421.07|12423.06|12423.06|12423.06|12423.06|12421.07|12421.07|0
1641555120000|2022-01-07 11:32:00|12422.58|12422.58|12425.27|12425.27|12425.27|12425.27|12422.58|12422.58|0
1641555130000|2022-01-07 11:32:10|12426.85|12426.85|12425.03|12425.03|12426.85|12426.85|12425.03|12425.03|0
1641555170000|2022-01-07 11:32:50|12424.24|12424.24|12424.05|12424.05|12424.24|12424.24|12424.05|12424.05|0
1641555190000|2022-01-07 11:33:10|12423.26|12423.26|12423.26|12423.26|12423.26|12423.26|12423.26|12423.26|0
1641555210000|2022-01-07 11:33:30|12423.37|12423.37|12423.48|12423.48|12423.48|12423.48|12423.37|12423.37|0
1641555220000|2022-01-07 11:33:40|12423.05|12423.05|12421.94|12421.94|12423.05|12423.05|12421.94|12421.94|0
1641555240000|2022-01-07 11:34:00|12422.2|12422.2|12422.45|12422.45|12422.45|12422.45|12422.2|12422.2|0
1641555250000|2022-01-07 11:34:10|12422.78|12422.78|12425.66|12425.66|12425.66|12425.66|12422.78|12422.78|0
1641555260000|2022-01-07 11:34:20|12425.8|12425.8|12425.53|12425.53|12425.8|12425.8|12425.53|12425.53|0
1641555270000|2022-01-07 11:34:30|12425.75|12425.75|12425.75|12425.75|12425.75|12425.75|12425.48|12425.48|0
1641555280000|2022-01-07 11:34:40|12425.89|12425.89|12425.75|12425.75|12425.89|12425.89|12425.75|12425.75|0
1641555300000|2022-01-07 11:35:00|12425.98|12425.98|12426.61|12426.61|12426.84|12426.84|12425.98|12425.98|0
1641555310000|2022-01-07 11:35:10|12426.93|12426.93|12426.38|12426.38|12427.24|12427.24|12426.38|12426.38|0
1641555320000|2022-01-07 11:35:20|12425.75|12425.75|12426.75|12426.75|12426.75|12426.75|12425.75|12425.75|0
1641555370000|2022-01-07 11:36:10|12427.19|12427.19|12427.44|12427.44|12427.44|12427.44|12426.98|12426.98|0
1641555380000|2022-01-07 11:36:20|12426.65|12426.65|12426.65|12426.65|12426.65|12426.65|12426.65|12426.65|0
1641555390000|2022-01-07 11:36:30|12426.79|12426.79|12425.61|12425.61|12426.93|12426.93|12425.61|12425.61|0
1641555430000|2022-01-07 11:37:10|12424.99|12424.99|12424.3|12424.3|12424.99|12424.99|12424.3|12424.3|0
1641555450000|2022-01-07 11:37:30|12424.73|12424.73|12424.73|12424.73|12424.73|12424.73|12424.73|12424.73|0
1641555480000|2022-01-07 11:38:00|12424.42|12424.42|12424.21|12424.21|12424.42|12424.42|12424.21|12424.21|0
1641555490000|2022-01-07 11:38:10|12424.42|12424.42|12424.73|12424.73|12424.73|12424.73|12424.42|12424.42|0
1641555500000|2022-01-07 11:38:20|12424.55|12424.55|12420.59|12420.59|12424.55|12424.55|12420.59|12420.59|0
1641555510000|2022-01-07 11:38:30|12420.44|12420.44|12419.98|12419.98|12420.44|12420.44|12419.98|12419.98|0
1641555520000|2022-01-07 11:38:40|12420.77|12420.77|12420.77|12420.77|12420.77|12420.77|12420.77|12420.77|0
1641555530000|2022-01-07 11:38:50|12420.54|12420.54|12420.19|12420.19|12420.54|12420.54|12420.19|12420.19|0
1641555540000|2022-01-07 11:39:00|12419.97|12419.97|12419.18|12419.18|12419.97|12419.97|12419.18|12419.18|0
1641555550000|2022-01-07 11:39:10|12417.42|12417.42|12417.28|12417.28|12417.42|12417.42|12417.01|12417.01|0
1641555560000|2022-01-07 11:39:20|12417.2|12417.2|12417.2|12417.2|12417.2|12417.2|12417.2|12417.2|0
1641555570000|2022-01-07 11:39:30|12417.99|12417.99|12417.99|12417.99|12417.99|12417.99|12417.99|12417.99|0
1641555590000|2022-01-07 11:39:50|12418.87|12418.87|12419.66|12419.66|12419.66|12419.66|12418.87|12418.87|0
1641555600000|2022-01-07 11:40:00|12419.86|12419.86|12419.45|12419.45|12419.86|12419.86|12419.45|12419.45|0
1641555610000|2022-01-07 11:40:10|12420.33|12420.33|12420.22|12420.22|12420.33|12420.33|12420.11|12420.11|0
1641555620000|2022-01-07 11:40:20|12419.92|12419.92|12419.92|12419.92|12419.92|12419.92|12419.92|12419.92|0
1641555630000|2022-01-07 11:40:30|12420.84|12420.84|12420.84|12420.84|12420.84|12420.84|12420.84|12420.84|0
1641555640000|2022-01-07 11:40:40|12420.53|12420.53|12420.39|12420.39|12420.53|12420.53|12420.39|12420.39|0
1641555650000|2022-01-07 11:40:50|12419.96|12419.96|12420.2|12420.2|12420.2|12420.2|12419.96|12419.96|0
1641555660000|2022-01-07 11:41:00|12420.07|12420.07|12420.62|12420.62|12420.62|12420.62|12419.93|12419.93|0
1641555670000|2022-01-07 11:41:10|12420.41|12420.41|12419.94|12419.94|12420.41|12420.41|12419.94|12419.94|0
1641555680000|2022-01-07 11:41:20|12419.72|12419.72|12418.84|12418.84|12419.72|12419.72|12418.84|12418.84|0
1641555700000|2022-01-07 11:41:40|12419.09|12419.09|12419.39|12419.39|12419.39|12419.39|12419.09|12419.09|0
1641555710000|2022-01-07 11:41:50|12419.02|12419.02|12419.02|12419.02|12419.02|12419.02|12419.02|12419.02|0
1641555720000|2022-01-07 11:42:00|12418.94|12418.94|12418.88|12418.88|12419.02|12419.02|12418.69|12418.69|0
1641555730000|2022-01-07 11:42:10|12419.02|12419.02|12419.43|12419.43|12419.43|12419.43|12419.02|12419.02|0
1641555770000|2022-01-07 11:42:50|12419.12|12419.12|12419.75|12419.75|12419.75|12419.75|12419.12|12419.12|0
1641555780000|2022-01-07 11:43:00|12420.18|12420.18|12420.05|12420.05|12420.18|12420.18|12419.86|12419.86|0
1641555810000|2022-01-07 11:43:30|12419.75|12419.75|12419.44|12419.44|12419.75|12419.75|12419.44|12419.44|0
1641555830000|2022-01-07 11:43:50|12419.62|12419.62|12420.43|12420.43|12420.63|12420.63|12419.05|12419.05|0
1641555840000|2022-01-07 11:44:00|12420.86|12420.86|12420.86|12420.86|12420.86|12420.86|12420.86|12420.86|0
1641555850000|2022-01-07 11:44:10|12419.28|12419.28|12419.28|12419.28|12419.28|12419.28|12419.28|12419.28|0
1641555860000|2022-01-07 11:44:20|12418.83|12418.83|12418.45|12418.45|12419.06|12419.06|12418.45|12418.45|0
1641555880000|2022-01-07 11:44:40|12418.14|12418.14|12418.14|12418.14|12418.14|12418.14|12418.14|12418.14|0
1641555900000|2022-01-07 11:45:00|12417.66|12417.66|12417.53|12417.53|12417.66|12417.66|12417.53|12417.53|0
1641555910000|2022-01-07 11:45:10|12416.84|12416.84|12416.05|12416.05|12416.84|12416.84|12416.05|12416.05|0
1641555960000|2022-01-07 11:46:00|12416.24|12416.24|12416.24|12416.24|12416.24|12416.24|12416.24|12416.24|0
1641555970000|2022-01-07 11:46:10|12416.49|12416.49|12416.49|12416.49|12416.49|12416.49|12416.49|12416.49|0
1641555990000|2022-01-07 11:46:30|12417.12|12417.12|12417.39|12417.39|12417.39|12417.39|12417.12|12417.12|0
1641556000000|2022-01-07 11:46:40|12417.53|12417.53|12417.86|12417.86|12417.86|12417.86|12417.53|12417.53|0
1641556010000|2022-01-07 11:46:50|12417.58|12417.58|12417.58|12417.58|12417.58|12417.58|12417.58|12417.58|0
1641556020000|2022-01-07 11:47:00|12417.23|12417.23|12416.87|12416.87|12417.23|12417.23|12416.87|12416.87|0
1641556030000|2022-01-07 11:47:10|12417.08|12417.08|12416.29|12416.29|12417.08|12417.08|12416.29|12416.29|0
1641556060000|2022-01-07 11:47:40|12416.04|12416.04|12416.04|12416.04|12416.04|12416.04|12416.04|12416.04|0
1641556080000|2022-01-07 11:48:00|12416.28|12416.28|12416.19|12416.19|12417.07|12417.07|12416.19|12416.19|0
1641556090000|2022-01-07 11:48:10|12415.4|12415.4|12415.4|12415.4|12415.4|12415.4|12415.4|12415.4|0
1641556100000|2022-01-07 11:48:20|12414.96|12414.96|12414.96|12414.96|12414.96|12414.96|12414.96|12414.96|0
1641556130000|2022-01-07 11:48:50|12415.67|12415.67|12415.67|12415.67|12415.67|12415.67|12415.67|12415.67|0
1641556140000|2022-01-07 11:49:00|12415.31|12415.31|12415.69|12415.69|12415.69|12415.69|12415.31|12415.31|0
1641556150000|2022-01-07 11:49:10|12414.74|12414.74|12415.06|12415.06|12415.06|12415.06|12414.74|12414.74|0
1641556160000|2022-01-07 11:49:20|12415.69|12415.69|12415.59|12415.59|12415.69|12415.69|12415.59|12415.59|0
1641556170000|2022-01-07 11:49:30|12415.13|12415.13|12415.13|12415.13|12415.13|12415.13|12415.13|12415.13|0
1641556180000|2022-01-07 11:49:40|12415.42|12415.42|12416.21|12416.21|12416.21|12416.21|12415.42|12415.42|0
1641556190000|2022-01-07 11:49:50|12416.43|12416.43|12417.55|12417.55|12417.55|12417.55|12416.43|12416.43|0
1641556210000|2022-01-07 11:50:10|12417.2|12417.2|12417.2|12417.2|12417.2|12417.2|12417.2|12417.2|0
1641556240000|2022-01-07 11:50:40|12416.87|12416.87|12416.87|12416.87|12416.87|12416.87|12416.87|12416.87|0
1641556250000|2022-01-07 11:50:50|12416.08|12416.08|12416.08|12416.08|12416.08|12416.08|12416.08|12416.08|0
1641556270000|2022-01-07 11:51:10|12415.29|12415.29|12415.29|12415.29|12415.29|12415.29|12415.29|12415.29|0
1641556280000|2022-01-07 11:51:20|12415.13|12415.13|12415|12415|12415.13|12415.13|12415|12415|0
1641556290000|2022-01-07 11:51:30|12414.77|12414.77|12415.18|12415.18|12415.18|12415.18|12414.77|12414.77|0
1641556300000|2022-01-07 11:51:40|12414.99|12414.99|12414.69|12414.69|12415.35|12415.35|12414.69|12414.69|0
1641556310000|2022-01-07 11:51:50|12414.46|12414.46|12414.46|12414.46|12414.46|12414.46|12414.46|12414.46|0
1641556320000|2022-01-07 11:52:00|12414.6|12414.6|12414.6|12414.6|12414.6|12414.6|12414.6|12414.6|0
1641556330000|2022-01-07 11:52:10|12414.68|12414.68|12414.6|12414.6|12414.68|12414.68|12414.6|12414.6|0
1641556380000|2022-01-07 11:53:00|12414.38|12414.38|12413.73|12413.73|12414.38|12414.38|12413.73|12413.73|0
1641556400000|2022-01-07 11:53:20|12413.45|12413.45|12412.78|12412.78|12413.45|12413.45|12412.78|12412.78|0
1641556410000|2022-01-07 11:53:30|12412.97|12412.97|12413.06|12413.06|12413.06|12413.06|12412.97|12412.97|0
1641556430000|2022-01-07 11:53:50|12413.37|12413.37|12413.37|12413.37|12413.37|12413.37|12413.37|12413.37|0
1641556440000|2022-01-07 11:54:00|12413.24|12413.24|12413.24|12413.24|12413.24|12413.24|12413.24|12413.24|0
1641556450000|2022-01-07 11:54:10|12413.46|12413.46|12413.46|12413.46|12413.46|12413.46|12413.46|12413.46|0
1641556460000|2022-01-07 11:54:20|12415.04|12415.04|12415.04|12415.04|12415.04|12415.04|12415.04|12415.04|0
1641556470000|2022-01-07 11:54:30|12415.18|12415.18|12415.59|12415.59|12415.59|12415.59|12415.18|12415.18|0
1641556480000|2022-01-07 11:54:40|12415.72|12415.72|12415.72|12415.72|12415.72|12415.72|12415.72|12415.72|0
1641556500000|2022-01-07 11:55:00|12414.93|12414.93|12414.93|12414.93|12414.93|12414.93|12414.93|12414.93|0
1641556510000|2022-01-07 11:55:10|12414.66|12414.66|12414.66|12414.66|12414.66|12414.66|12414.66|12414.66|0
1641556520000|2022-01-07 11:55:20|12414.57|12414.57|12414.57|12414.57|12414.57|12414.57|12414.57|12414.57|0
1641556530000|2022-01-07 11:55:30|12414.71|12414.71|12414.71|12414.71|12414.71|12414.71|12414.71|12414.71|0
1641556540000|2022-01-07 11:55:40|12414.93|12414.93|12415.72|12415.72|12415.72|12415.72|12414.93|12414.93|0
1641556560000|2022-01-07 11:56:00|12416.61|12416.61|12417|12417|12417|12417|12416.29|12416.29|0
1641556570000|2022-01-07 11:56:10|12417.36|12417.36|12417.36|12417.36|12417.36|12417.36|12417.36|12417.36|0
1641556580000|2022-01-07 11:56:20|12417.12|12417.12|12417.43|12417.43|12417.43|12417.43|12417.12|12417.12|0
1641556590000|2022-01-07 11:56:30|12417.59|12417.59|12417.59|12417.59|12417.59|12417.59|12417.59|12417.59|0
1641556610000|2022-01-07 11:56:50|12418.98|12418.98|12418.98|12418.98|12418.98|12418.98|12418.98|12418.98|0
1641556620000|2022-01-07 11:57:00|12419.28|12419.28|12419.87|12419.87|12419.87|12419.87|12419.28|12419.28|0
1641556630000|2022-01-07 11:57:10|12419.44|12419.44|12419.06|12419.06|12419.65|12419.65|12418.6|12418.6|0
1641556650000|2022-01-07 11:57:30|12418.18|12418.18|12418.18|12418.18|12418.18|12418.18|12418.18|12418.18|0
1641556670000|2022-01-07 11:57:50|12418.42|12418.42|12417.69|12417.69|12418.42|12418.42|12417.69|12417.69|0
1641556680000|2022-01-07 11:58:00|12415.98|12415.98|12415.98|12415.98|12415.98|12415.98|12415.98|12415.98|0
1641556710000|2022-01-07 11:58:30|12415.27|12415.27|12415.4|12415.4|12415.4|12415.4|12415.27|12415.27|0
1641556720000|2022-01-07 11:58:40|12415.64|12415.64|12415.43|12415.43|12415.64|12415.64|12415.43|12415.43|0
1641556740000|2022-01-07 11:59:00|12414.63|12414.63|12414.06|12414.06|12414.63|12414.63|12413.63|12413.63|0
1641556750000|2022-01-07 11:59:10|12413.14|12413.14|12413.14|12413.14|12413.14|12413.14|12413.14|12413.14|0
1641556760000|2022-01-07 11:59:20|12412.35|12412.35|12412.6|12412.6|12412.6|12412.6|12412.35|12412.35|0
1641556780000|2022-01-07 11:59:40|12412.16|12412.16|12411.73|12411.73|12412.16|12412.16|12411.73|12411.73|0
1641556790000|2022-01-07 11:59:50|12411.27|12411.27|12409.41|12409.41|12411.27|12411.27|12409.41|12409.41|0
1641556800000|2022-01-07 12:00:00|12409.05|12409.05|12409.04|12409.04|12409.62|12409.62|12409.04|12409.04|0
1641556810000|2022-01-07 12:00:10|12408.6|12408.6|12409.78|12409.78|12409.78|12409.78|12408.47|12408.47|0
1641556820000|2022-01-07 12:00:20|12410.57|12410.57|12413.47|12413.47|12413.47|12413.47|12410.57|12410.57|0
1641556830000|2022-01-07 12:00:30|12413.78|12413.78|12413.78|12413.78|12413.78|12413.78|12413.78|12413.78|0
1641556840000|2022-01-07 12:00:40|12414.12|12414.12|12414.31|12414.31|12414.31|12414.31|12414.12|12414.12|0
1641556850000|2022-01-07 12:00:50|12415.23|12415.23|12415.56|12415.56|12415.56|12415.56|12415.23|12415.23|0
1641556860000|2022-01-07 12:01:00|12415.8|12415.8|12416.07|12416.07|12416.07|12416.07|12415.8|12415.8|0
1641556870000|2022-01-07 12:01:10|12415.93|12415.93|12416.07|12416.07|12416.07|12416.07|12415.93|12415.93|0
1641556900000|2022-01-07 12:01:40|12416.86|12416.86|12416.61|12416.61|12416.86|12416.86|12416.61|12416.61|0
1641556910000|2022-01-07 12:01:50|12416.69|12416.69|12416.69|12416.69|12416.69|12416.69|12416.69|12416.69|0
1641556920000|2022-01-07 12:02:00|12416.59|12416.59|12416.59|12416.59|12416.59|12416.59|12416.59|12416.59|0
1641556930000|2022-01-07 12:02:10|12416.82|12416.82|12416.82|12416.82|12416.82|12416.82|12416.82|12416.82|0
1641556940000|2022-01-07 12:02:20|12417.53|12417.53|12417.53|12417.53|12417.53|12417.53|12417.53|12417.53|0
1641556950000|2022-01-07 12:02:30|12418.42|12418.42|12418.42|12418.42|12418.42|12418.42|12418.42|12418.42|0
1641556960000|2022-01-07 12:02:40|12418.88|12418.88|12418.88|12418.88|12418.88|12418.88|12418.88|12418.88|0
1641556980000|2022-01-07 12:03:00|12418.52|12418.52|12418.06|12418.06|12418.52|12418.52|12417.18|12417.18|0
1641556990000|2022-01-07 12:03:10|12418.22|12418.22|12418.22|12418.22|12418.22|12418.22|12418.22|12418.22|0
1641557000000|2022-01-07 12:03:20|12418.66|12418.66|12418.66|12418.66|12418.66|12418.66|12418.66|12418.66|0
1641557010000|2022-01-07 12:03:30|12419.02|12419.02|12419.02|12419.02|12419.02|12419.02|12419.02|12419.02|0
1641557030000|2022-01-07 12:03:50|12418.88|12418.88|12418.88|12418.88|12418.88|12418.88|12418.88|12418.88|0
1641557040000|2022-01-07 12:04:00|12417.79|12417.79|12414.76|12414.76|12417.79|12417.79|12414.76|12414.76|0
1641557050000|2022-01-07 12:04:10|12415.55|12415.55|12415.55|12415.55|12415.55|12415.55|12415.55|12415.55|0
1641557060000|2022-01-07 12:04:20|12415.25|12415.25|12415.25|12415.25|12415.25|12415.25|12415.25|12415.25|0
1641557110000|2022-01-07 12:05:10|12415.46|12415.46|12415.46|12415.46|12415.46|12415.46|12415.46|12415.46|0
1641557130000|2022-01-07 12:05:30|12415.79|12415.79|12415.79|12415.79|12415.79|12415.79|12415.79|12415.79|0
1641557170000|2022-01-07 12:06:10|12415.62|12415.62|12415.62|12415.62|12415.62|12415.62|12415.62|12415.62|0
1641557180000|2022-01-07 12:06:20|12418|12418|12422.56|12422.56|12422.56|12422.56|12418|12418|0
1641557200000|2022-01-07 12:06:40|12423|12423|12423.3|12423.3|12423.3|12423.3|12422.71|12422.71|0
1641557230000|2022-01-07 12:07:10|12423.52|12423.52|12423.52|12423.52|12423.52|12423.52|12423.52|12423.52|0
1641557240000|2022-01-07 12:07:20|12423.95|12423.95|12424.16|12424.16|12424.16|12424.16|12423.95|12423.95|0
1641557260000|2022-01-07 12:07:40|12423.37|12423.37|12423.37|12423.37|12423.37|12423.37|12423.37|12423.37|0
1641557280000|2022-01-07 12:08:00|12423.88|12423.88|12423.88|12423.88|12423.88|12423.88|12423.88|12423.88|0
1641557290000|2022-01-07 12:08:10|12422.95|12422.95|12422.95|12422.95|12422.95|12422.95|12422.95|12422.95|0
1641557300000|2022-01-07 12:08:20|12422.63|12422.63|12422.52|12422.52|12422.63|12422.63|12422.3|12422.3|0
1641557310000|2022-01-07 12:08:30|12422.73|12422.73|12422.54|12422.54|12422.73|12422.73|12422.54|12422.54|0
1641557320000|2022-01-07 12:08:40|12422.23|12422.23|12421.71|12421.71|12422.23|12422.23|12421.71|12421.71|0
1641557340000|2022-01-07 12:09:00|12421.8|12421.8|12421.8|12421.8|12421.8|12421.8|12421.8|12421.8|0
1641557370000|2022-01-07 12:09:30|12421.9|12421.9|12422.01|12422.01|12422.01|12422.01|12421.9|12421.9|0
1641557380000|2022-01-07 12:09:40|12421.9|12421.9|12421.9|12421.9|12421.9|12421.9|12421.9|12421.9|0
1641557390000|2022-01-07 12:09:50|12421.8|12421.8|12421.24|12421.24|12421.8|12421.8|12421.15|12421.15|0
1641557400000|2022-01-07 12:10:00|12421.46|12421.46|12421.56|12421.56|12421.56|12421.56|12421.46|12421.46|0
1641557410000|2022-01-07 12:10:10|12421.67|12421.67|12421.67|12421.67|12421.67|12421.67|12421.67|12421.67|0
1641557430000|2022-01-07 12:10:30|12421.54|12421.54|12421.67|12421.67|12421.67|12421.67|12421.54|12421.54|0
1641557470000|2022-01-07 12:11:10|12420.09|12420.09|12420.09|12420.09|12420.09|12420.09|12420.09|12420.09|0
1641557500000|2022-01-07 12:11:40|12419.93|12419.93|12419.69|12419.69|12419.93|12419.93|12419.69|12419.69|0
1641557520000|2022-01-07 12:12:00|12419.56|12419.56|12417.79|12417.79|12419.56|12419.56|12417.79|12417.79|0
1641557530000|2022-01-07 12:12:10|12417.64|12417.64|12417.64|12417.64|12417.64|12417.64|12417.64|12417.64|0
1641557540000|2022-01-07 12:12:20|12417.34|12417.34|12417.34|12417.34|12417.34|12417.34|12417.34|12417.34|0
1641557560000|2022-01-07 12:12:40|12417.04|12417.04|12416.93|12416.93|12417.04|12417.04|12416.93|12416.93|0
1641557590000|2022-01-07 12:13:10|12417.17|12417.17|12417.17|12417.17|12417.17|12417.17|12417.17|12417.17|0
1641557600000|2022-01-07 12:13:20|12417.4|12417.4|12416.1|12416.1|12417.64|12417.64|12416.1|12416.1|0
1641557610000|2022-01-07 12:13:30|12415.91|12415.91|12413.85|12413.85|12415.91|12415.91|12413.85|12413.85|0
1641557630000|2022-01-07 12:13:50|12413.99|12413.99|12413.47|12413.47|12414.13|12414.13|12413.47|12413.47|0
1641557690000|2022-01-07 12:14:50|12413.33|12413.33|12413.33|12413.33|12413.33|12413.33|12413.33|12413.33|0
1641557700000|2022-01-07 12:15:00|12413.47|12413.47|12414.5|12414.5|12414.5|12414.5|12413.47|12413.47|0
1641557720000|2022-01-07 12:15:20|12414.42|12414.42|12414.42|12414.42|12414.42|12414.42|12414.42|12414.42|0
1641557740000|2022-01-07 12:15:40|12413.92|12413.92|12413.92|12413.92|12413.92|12413.92|12413.92|12413.92|0
1641557750000|2022-01-07 12:15:50|12414.1|12414.1|12414.1|12414.1|12414.1|12414.1|12414.1|12414.1|0
1641557760000|2022-01-07 12:16:00|12414.53|12414.53|12415.32|12415.32|12415.32|12415.32|12414.53|12414.53|0
1641557800000|2022-01-07 12:16:40|12415.63|12415.63|12415.91|12415.91|12415.91|12415.91|12415.48|12415.48|0
1641557830000|2022-01-07 12:17:10|12415.78|12415.78|12415.78|12415.78|12415.78|12415.78|12415.78|12415.78|0
1641557850000|2022-01-07 12:17:30|12415.86|12415.86|12415.94|12415.94|12415.94|12415.94|12415.86|12415.86|0
1641557870000|2022-01-07 12:17:50|12416.02|12416.02|12416.13|12416.13|12416.13|12416.13|12416.02|12416.02|0
1641557880000|2022-01-07 12:18:00|12416.58|12416.58|12416.72|12416.72|12416.99|12416.99|12416.58|12416.58|0
1641557890000|2022-01-07 12:18:10|12416.94|12416.94|12417.35|12417.35|12417.35|12417.35|12416.94|12416.94|0
1641557900000|2022-01-07 12:18:20|12417.46|12417.46|12418.52|12418.52|12418.66|12418.66|12417.46|12417.46|0
1641557920000|2022-01-07 12:18:40|12418.28|12418.28|12418.58|12418.58|12418.58|12418.58|12418.28|12418.28|0
1641557930000|2022-01-07 12:18:50|12419.03|12419.03|12419.03|12419.03|12419.03|12419.03|12419.03|12419.03|0
1641557940000|2022-01-07 12:19:00|12418.24|12418.24|12418.56|12418.56|12418.7|12418.7|12418.24|12418.24|0
1641557950000|2022-01-07 12:19:10|12418.35|12418.35|12418.35|12418.35|12418.35|12418.35|12418.35|12418.35|0
1641557960000|2022-01-07 12:19:20|12419.14|12419.14|12419.14|12419.14|12419.14|12419.14|12419.14|12419.14|0
1641557970000|2022-01-07 12:19:30|12418.9|12418.9|12418.9|12418.9|12418.9|12418.9|12418.9|12418.9|0
1641557980000|2022-01-07 12:19:40|12419.15|12419.15|12419.15|12419.15|12419.15|12419.15|12419.15|12419.15|0
1641558010000|2022-01-07 12:20:10|12419.01|12419.01|12418.88|12418.88|12419.01|12419.01|12418.88|12418.88|0
1641558040000|2022-01-07 12:20:40|12419.01|12419.01|12418.22|12418.22|12419.01|12419.01|12418.22|12418.22|0
1641558060000|2022-01-07 12:21:00|12419.01|12419.01|12419.01|12419.01|12419.01|12419.01|12419.01|12419.01|0
1641558100000|2022-01-07 12:21:40|12419.33|12419.33|12419.33|12419.33|12419.33|12419.33|12419.33|12419.33|0
1641558110000|2022-01-07 12:21:50|12419.49|12419.49|12419.49|12419.49|12419.49|12419.49|12419.49|12419.49|0
1641558120000|2022-01-07 12:22:00|12419.72|12419.72|12419.79|12419.79|12419.79|12419.79|12419.58|12419.58|0
1641558130000|2022-01-07 12:22:10|12419.99|12419.99|12419.99|12419.99|12419.99|12419.99|12419.99|12419.99|0
1641558160000|2022-01-07 12:22:40|12420.26|12420.26|12420.26|12420.26|12420.26|12420.26|12420.26|12420.26|0
1641558170000|2022-01-07 12:22:50|12420.18|12420.18|12420.18|12420.18|12420.18|12420.18|12420.18|12420.18|0
1641558180000|2022-01-07 12:23:00|12420.4|12420.4|12420.86|12420.86|12420.86|12420.86|12420.4|12420.4|0
1641558200000|2022-01-07 12:23:20|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|0
1641558210000|2022-01-07 12:23:30|12422.31|12422.31|12422.31|12422.31|12422.31|12422.31|12422.31|12422.31|0
1641558230000|2022-01-07 12:23:50|12421.52|12421.52|12421.16|12421.16|12421.52|12421.52|12421.16|12421.16|0
1641558240000|2022-01-07 12:24:00|12420.91|12420.91|12421.7|12421.7|12421.7|12421.7|12420.91|12420.91|0
1641558260000|2022-01-07 12:24:20|12422.14|12422.14|12422.14|12422.14|12422.14|12422.14|12422.14|12422.14|0
1641558280000|2022-01-07 12:24:40|12422.28|12422.28|12421.62|12421.62|12422.55|12422.55|12421.62|12421.62|0
1641558290000|2022-01-07 12:24:50|12421.51|12421.51|12421.2|12421.2|12421.51|12421.51|12421.2|12421.2|0
1641558300000|2022-01-07 12:25:00|12420.99|12420.99|12420.99|12420.99|12420.99|12420.99|12420.99|12420.99|0
1641558330000|2022-01-07 12:25:30|12421.07|12421.07|12421.07|12421.07|12421.07|12421.07|12421.07|12421.07|0
1641558340000|2022-01-07 12:25:40|12420.94|12420.94|12420.77|12420.77|12420.94|12420.94|12420.77|12420.77|0
1641558350000|2022-01-07 12:25:50|12421.04|12421.04|12420.51|12420.51|12421.04|12421.04|12420.51|12420.51|0
1641558370000|2022-01-07 12:26:10|12420.75|12420.75|12418.64|12418.64|12420.75|12420.75|12418.64|12418.64|0
1641558380000|2022-01-07 12:26:20|12418.87|12418.87|12418.42|12418.42|12418.87|12418.87|12418.42|12418.42|0
1641558400000|2022-01-07 12:26:40|12418.23|12418.23|12418.23|12418.23|12418.23|12418.23|12418.23|12418.23|0
1641558410000|2022-01-07 12:26:50|12418.12|12418.12|12417.78|12417.78|12418.23|12418.23|12417.78|12417.78|0
1641558420000|2022-01-07 12:27:00|12417.54|12417.54|12416.28|12416.28|12417.54|12417.54|12416.28|12416.28|0
1641558430000|2022-01-07 12:27:10|12416.07|12416.07|12416.14|12416.14|12416.14|12416.14|12415.93|12415.93|0
1641558440000|2022-01-07 12:27:20|12415.91|12415.91|12414.54|12414.54|12415.91|12415.91|12414.54|12414.54|0
1641558450000|2022-01-07 12:27:30|12414.38|12414.38|12414.22|12414.22|12414.38|12414.38|12414.22|12414.22|0
1641558460000|2022-01-07 12:27:40|12414.14|12414.14|12413.84|12413.84|12414.14|12414.14|12413.84|12413.84|0
1641558470000|2022-01-07 12:27:50|12413.38|12413.38|12413.85|12413.85|12413.85|12413.85|12413.38|12413.38|0
1641558480000|2022-01-07 12:28:00|12413.71|12413.71|12412.86|12412.86|12413.71|12413.71|12412.86|12412.86|0
1641558490000|2022-01-07 12:28:10|12412.48|12412.48|12412.28|12412.28|12412.48|12412.48|12412.28|12412.28|0
1641558500000|2022-01-07 12:28:20|12411.49|12411.49|12411.49|12411.49|12411.49|12411.49|12411.49|12411.49|0
1641558520000|2022-01-07 12:28:40|12411.06|12411.06|12410.63|12410.63|12411.06|12411.06|12410.63|12410.63|0
1641558530000|2022-01-07 12:28:50|12410.22|12410.22|12409.9|12409.9|12410.22|12410.22|12409.9|12409.9|0
1641558540000|2022-01-07 12:29:00|12410.38|12410.38|12410.38|12410.38|12410.38|12410.38|12410.38|12410.38|0
1641558550000|2022-01-07 12:29:10|12411.17|12411.17|12411.17|12411.17|12411.17|12411.17|12410.98|12410.98|0
1641558570000|2022-01-07 12:29:30|12410.73|12410.73|12410.73|12410.73|12410.73|12410.73|12410.73|12410.73|0
1641558580000|2022-01-07 12:29:40|12411.19|12411.19|12411.9|12411.9|12411.9|12411.9|12411.19|12411.19|0
1641558600000|2022-01-07 12:30:00|12412.11|12412.11|12412.46|12412.46|12412.46|12412.46|12412.11|12412.11|0
1641558610000|2022-01-07 12:30:10|12411.98|12411.98|12412.13|12412.13|12412.13|12412.13|12411.98|12411.98|0
1641558630000|2022-01-07 12:30:30|12412.49|12412.49|12412.6|12412.6|12412.6|12412.6|12412.49|12412.49|0
1641558640000|2022-01-07 12:30:40|12413.04|12413.04|12414.74|12414.74|12415.05|12415.05|12413.04|12413.04|0
1641558650000|2022-01-07 12:30:50|12414.98|12414.98|12414.73|12414.73|12414.98|12414.98|12414.73|12414.73|0
1641558670000|2022-01-07 12:31:10|12414.95|12414.95|12414.95|12414.95|12414.95|12414.95|12414.95|12414.95|0
1641558680000|2022-01-07 12:31:20|12414.59|12414.59|12414.59|12414.59|12414.59|12414.59|12414.59|12414.59|0
1641558700000|2022-01-07 12:31:40|12414.32|12414.32|12414.32|12414.32|12414.32|12414.32|12414.32|12414.32|0
1641558710000|2022-01-07 12:31:50|12414.48|12414.48|12414.04|12414.04|12414.48|12414.48|12414.04|12414.04|0
1641558720000|2022-01-07 12:32:00|12414.83|12414.83|12415.24|12415.24|12415.24|12415.24|12414.83|12414.83|0
1641558740000|2022-01-07 12:32:20|12415.79|12415.79|12415.79|12415.79|12415.79|12415.79|12415.79|12415.79|0
1641558750000|2022-01-07 12:32:30|12416.02|12416.02|12418.54|12418.54|12418.54|12418.54|12416.02|12416.02|0
1641558790000|2022-01-07 12:33:10|12418.84|12418.84|12418.84|12418.84|12418.84|12418.84|12418.84|12418.84|0
1641558800000|2022-01-07 12:33:20|12418.62|12418.62|12418.62|12418.62|12418.62|12418.62|12418.62|12418.62|0
1641558860000|2022-01-07 12:34:20|12418.93|12418.93|12419.29|12419.29|12419.29|12419.29|12418.93|12418.93|0
1641558870000|2022-01-07 12:34:30|12419.66|12419.66|12419.66|12419.66|12419.66|12419.66|12419.66|12419.66|0
1641558890000|2022-01-07 12:34:50|12419.9|12419.9|12419.9|12419.9|12419.9|12419.9|12419.9|12419.9|0
1641558900000|2022-01-07 12:35:00|12420.78|12420.78|12420.78|12420.78|12420.78|12420.78|12420.78|12420.78|0
1641558930000|2022-01-07 12:35:30|12420.42|12420.42|12420.42|12420.42|12420.42|12420.42|12420.42|12420.42|0
1641558960000|2022-01-07 12:36:00|12420.27|12420.27|12420.52|12420.52|12420.52|12420.52|12420.27|12420.27|0
1641559000000|2022-01-07 12:36:40|12420.31|12420.31|12420.01|12420.01|12420.31|12420.31|12420.01|12420.01|0
1641559010000|2022-01-07 12:36:50|12419.72|12419.72|12419.72|12419.72|12419.72|12419.72|12419.72|12419.72|0
1641559020000|2022-01-07 12:37:00|12419.57|12419.57|12419.57|12419.57|12419.57|12419.57|12419.57|12419.57|0
1641559080000|2022-01-07 12:38:00|12419.16|12419.16|12419.07|12419.07|12419.16|12419.16|12419.07|12419.07|0
1641559120000|2022-01-07 12:38:40|12418.87|12418.87|12417.29|12417.29|12418.87|12418.87|12417.29|12417.29|0
1641559130000|2022-01-07 12:38:50|12417.09|12417.09|12416.67|12416.67|12417.09|12417.09|12416.67|12416.67|0
1641559140000|2022-01-07 12:39:00|12416.36|12416.36|12416.77|12416.77|12416.77|12416.77|12416.09|12416.09|0
1641559160000|2022-01-07 12:39:20|12416.14|12416.14|12416.14|12416.14|12416.14|12416.14|12416.14|12416.14|0
1641559170000|2022-01-07 12:39:30|12416.46|12416.46|12416.46|12416.46|12416.46|12416.46|12416.46|12416.46|0
1641559180000|2022-01-07 12:39:40|12416.96|12416.96|12416.96|12416.96|12416.96|12416.96|12416.96|12416.96|0
1641559190000|2022-01-07 12:39:50|12417.42|12417.42|12416.5|12416.5|12417.42|12417.42|12416.5|12416.5|0
1641559200000|2022-01-07 12:40:00|12416.09|12416.09|12416.09|12416.09|12416.09|12416.09|12416.09|12416.09|0
1641559210000|2022-01-07 12:40:10|12415.86|12415.86|12415.86|12415.86|12415.86|12415.86|12415.86|12415.86|0
1641559250000|2022-01-07 12:40:50|12415.43|12415.43|12416.52|12416.52|12416.52|12416.52|12415.43|12415.43|0
1641559260000|2022-01-07 12:41:00|12416.37|12416.37|12416.37|12416.37|12416.37|12416.37|12416.37|12416.37|0
1641559270000|2022-01-07 12:41:10|12415.21|12415.21|12415.49|12415.49|12415.49|12415.49|12414.17|12414.17|0
1641559310000|2022-01-07 12:41:50|12415.27|12415.27|12415.17|12415.17|12415.27|12415.27|12415.17|12415.17|0
1641559320000|2022-01-07 12:42:00|12415.38|12415.38|12415.82|12415.82|12415.82|12415.82|12415.38|12415.38|0
1641559330000|2022-01-07 12:42:10|12416.61|12416.61|12416.61|12416.61|12416.61|12416.61|12416.61|12416.61|0
1641559360000|2022-01-07 12:42:40|12415.99|12415.99|12415.99|12415.99|12415.99|12415.99|12415.99|12415.99|0
1641559380000|2022-01-07 12:43:00|12416.42|12416.42|12416.42|12416.42|12416.42|12416.42|12416.42|12416.42|0
1641559400000|2022-01-07 12:43:20|12416.69|12416.69|12416.69|12416.69|12416.69|12416.69|12416.69|12416.69|0
1641559410000|2022-01-07 12:43:30|12416.46|12416.46|12416.6|12416.6|12416.6|12416.6|12416.33|12416.33|0
1641559420000|2022-01-07 12:43:40|12418.18|12418.18|12418.18|12418.18|12418.18|12418.18|12418.18|12418.18|0
1641559440000|2022-01-07 12:44:00|12419.5|12419.5|12419.5|12419.5|12419.5|12419.5|12419.5|12419.5|0
1641559450000|2022-01-07 12:44:10|12419.19|12419.19|12419.19|12419.19|12419.19|12419.19|12419.19|12419.19|0
1641559460000|2022-01-07 12:44:20|12418.96|12418.96|12419.15|12419.15|12419.15|12419.15|12418.96|12418.96|0
1641559470000|2022-01-07 12:44:30|12418.71|12418.71|12416.99|12416.99|12418.71|12418.71|12416.99|12416.99|0
1641559480000|2022-01-07 12:44:40|12417.09|12417.09|12417.09|12417.09|12417.09|12417.09|12417.09|12417.09|0
1641559500000|2022-01-07 12:45:00|12416.3|12416.3|12416.3|12416.3|12416.3|12416.3|12416.3|12416.3|0
1641559510000|2022-01-07 12:45:10|12417.01|12417.01|12417.25|12417.25|12417.25|12417.25|12417.01|12417.01|0
1641559560000|2022-01-07 12:46:00|12417.69|12417.69|12417.86|12417.86|12417.86|12417.86|12417.69|12417.69|0
1641559570000|2022-01-07 12:46:10|12418.04|12418.04|12418.04|12418.04|12418.04|12418.04|12418.04|12418.04|0
1641559580000|2022-01-07 12:46:20|12418.12|12418.12|12419.61|12419.61|12419.61|12419.61|12418.12|12418.12|0
1641559590000|2022-01-07 12:46:30|12420.04|12420.04|12420.35|12420.35|12420.35|12420.35|12420.04|12420.04|0
1641559600000|2022-01-07 12:46:40|12419.69|12419.69|12419.69|12419.69|12419.69|12419.69|12419.69|12419.69|0
1641559610000|2022-01-07 12:46:50|12419.9|12419.9|12420.33|12420.33|12420.33|12420.33|12419.9|12419.9|0
1641559620000|2022-01-07 12:47:00|12420.49|12420.49|12420.36|12420.36|12420.49|12420.49|12420.36|12420.36|0
1641559640000|2022-01-07 12:47:20|12420.14|12420.14|12419.7|12419.7|12420.14|12420.14|12419.7|12419.7|0
1641559650000|2022-01-07 12:47:30|12419.56|12419.56|12419.56|12419.56|12419.56|12419.56|12419.56|12419.56|0
1641559660000|2022-01-07 12:47:40|12419.34|12419.34|12420.66|12420.66|12420.66|12420.66|12419.34|12419.34|0
1641559670000|2022-01-07 12:47:50|12420.5|12420.5|12420.05|12420.05|12420.5|12420.5|12420.05|12420.05|0
1641559680000|2022-01-07 12:48:00|12419.26|12419.26|12419.26|12419.26|12419.26|12419.26|12419.26|12419.26|0
1641559690000|2022-01-07 12:48:10|12419.09|12419.09|12419.09|12419.09|12419.09|12419.09|12419.09|12419.09|0
1641559710000|2022-01-07 12:48:30|12418.96|12418.96|12418.17|12418.17|12418.96|12418.96|12418.17|12418.17|0
1641559730000|2022-01-07 12:48:50|12417.71|12417.71|12417.71|12417.71|12417.71|12417.71|12417.71|12417.71|0
1641559740000|2022-01-07 12:49:00|12417.89|12417.89|12419.54|12419.54|12419.54|12419.54|12417.89|12417.89|0
1641559750000|2022-01-07 12:49:10|12419.84|12419.84|12419.84|12419.84|12419.84|12419.84|12419.84|12419.84|0
1641559770000|2022-01-07 12:49:30|12420.21|12420.21|12420.21|12420.21|12420.21|12420.21|12420.21|12420.21|0
1641559780000|2022-01-07 12:49:40|12421.47|12421.47|12421.47|12421.47|12421.47|12421.47|12421.47|12421.47|0
1641559800000|2022-01-07 12:50:00|12422.18|12422.18|12422.18|12422.18|12422.18|12422.18|12422.18|12422.18|0
1641559820000|2022-01-07 12:50:20|12421.83|12421.83|12421.03|12421.03|12421.83|12421.83|12421.03|12421.03|0
1641559830000|2022-01-07 12:50:30|12421.47|12421.47|12421.47|12421.47|12421.47|12421.47|12421.47|12421.47|0
1641559850000|2022-01-07 12:50:50|12421.55|12421.55|12421.55|12421.55|12421.55|12421.55|12421.55|12421.55|0
1641559860000|2022-01-07 12:51:00|12421.69|12421.69|12421.69|12421.69|12421.69|12421.69|12421.69|12421.69|0
1641559880000|2022-01-07 12:51:20|12421.47|12421.47|12421.47|12421.47|12421.47|12421.47|12421.47|12421.47|0
1641559900000|2022-01-07 12:51:40|12421.28|12421.28|12421.28|12421.28|12421.28|12421.28|12421.28|12421.28|0
1641559920000|2022-01-07 12:52:00|12421.39|12421.39|12421.39|12421.39|12421.39|12421.39|12421.39|12421.39|0
1641559930000|2022-01-07 12:52:10|12420.88|12420.88|12420.88|12420.88|12420.88|12420.88|12420.88|12420.88|0
1641559940000|2022-01-07 12:52:20|12421.33|12421.33|12421.07|12421.07|12421.33|12421.33|12421.07|12421.07|0
1641559970000|2022-01-07 12:52:50|12420.96|12420.96|12421.07|12421.07|12421.07|12421.07|12420.96|12420.96|0
1641559980000|2022-01-07 12:53:00|12420.75|12420.75|12420.96|12420.96|12420.96|12420.96|12420.52|12420.52|0
1641559990000|2022-01-07 12:53:10|12421.4|12421.4|12422.61|12422.61|12422.61|12422.61|12421.4|12421.4|0
1641560000000|2022-01-07 12:53:20|12423.24|12423.24|12423.24|12423.24|12423.24|12423.24|12423.24|12423.24|0
1641560040000|2022-01-07 12:54:00|12423.08|12423.08|12423.08|12423.08|12423.08|12423.08|12423.08|12423.08|0
1641560060000|2022-01-07 12:54:20|12421.76|12421.76|12421.32|12421.32|12421.76|12421.76|12421.32|12421.32|0
1641560070000|2022-01-07 12:54:30|12421.76|12421.76|12422.22|12422.22|12422.22|12422.22|12421.76|12421.76|0
1641560080000|2022-01-07 12:54:40|12422.66|12422.66|12422.66|12422.66|12422.66|12422.66|12422.66|12422.66|0
1641560090000|2022-01-07 12:54:50|12421.94|12421.94|12422.82|12422.82|12422.82|12422.82|12421.94|12421.94|0
1641560100000|2022-01-07 12:55:00|12423.45|12423.45|12424.4|12424.4|12424.4|12424.4|12423.45|12423.45|0
1641560130000|2022-01-07 12:55:30|12424.65|12424.65|12424.65|12424.65|12424.65|12424.65|12424.65|12424.65|0
1641560160000|2022-01-07 12:56:00|12425.31|12425.31|12424.76|12424.76|12425.31|12425.31|12424.54|12424.54|0
1641560170000|2022-01-07 12:56:10|12424.57|12424.57|12424.57|12424.57|12424.57|12424.57|12424.57|12424.57|0
1641560190000|2022-01-07 12:56:30|12424.87|12424.87|12424.87|12424.87|12424.87|12424.87|12424.87|12424.87|0
1641560200000|2022-01-07 12:56:40|12424.59|12424.59|12424.59|12424.59|12424.59|12424.59|12424.59|12424.59|0
1641560220000|2022-01-07 12:57:00|12424.94|12424.94|12427.09|12427.09|12427.09|12427.09|12424.94|12424.94|0
1641560230000|2022-01-07 12:57:10|12427.97|12427.97|12428.76|12428.76|12428.76|12428.76|12427.97|12427.97|0
1641560250000|2022-01-07 12:57:30|12429.13|12429.13|12430.88|12430.88|12430.88|12430.88|12429.13|12429.13|0
1641560260000|2022-01-07 12:57:40|12430|12430|12430|12430|12430|12430|12430|12430|0
1641560270000|2022-01-07 12:57:50|12428.68|12428.68|12429.56|12429.56|12429.56|12429.56|12428.68|12428.68|0
1641560280000|2022-01-07 12:58:00|12429.99|12429.99|12429.99|12429.99|12429.99|12429.99|12429.99|12429.99|0
1641560290000|2022-01-07 12:58:10|12430.23|12430.23|12429.83|12429.83|12430.23|12430.23|12429.83|12429.83|0
1641560300000|2022-01-07 12:58:20|12428.07|12428.07|12428.07|12428.07|12428.07|12428.07|12428.07|12428.07|0
1641560310000|2022-01-07 12:58:30|12427.63|12427.63|12428.07|12428.07|12428.07|12428.07|12427.63|12427.63|0
1641560320000|2022-01-07 12:58:40|12427.84|12427.84|12427.84|12427.84|12427.84|12427.84|12427.84|12427.84|0
1641560330000|2022-01-07 12:58:50|12428.15|12428.15|12429.04|12429.04|12429.04|12429.04|12428.15|12428.15|0
1641560340000|2022-01-07 12:59:00|12429.13|12429.13|12429.15|12429.15|12429.34|12429.34|12429.13|12429.13|0
1641560360000|2022-01-07 12:59:20|12429.94|12429.94|12429.94|12429.94|12429.94|12429.94|12429.94|12429.94|0
1641560380000|2022-01-07 12:59:40|12430.38|12430.38|12430.38|12430.38|12430.38|12430.38|12430.38|12430.38|0
1641560390000|2022-01-07 12:59:50|12430.17|12430.17|12429.95|12429.95|12430.17|12430.17|12429.95|12429.95|0
1641560400000|2022-01-07 13:00:00|12429.5|12429.5|12430.39|12430.39|12430.39|12430.39|12429.5|12429.5|0
1641560440000|2022-01-07 13:00:40|12430.25|12430.25|12428.49|12428.49|12430.25|12430.25|12428.49|12428.49|0
1641560450000|2022-01-07 13:00:50|12428.05|12428.05|12428.05|12428.05|12428.05|12428.05|12428.05|12428.05|0
1641560460000|2022-01-07 13:01:00|12428.24|12428.24|12428.09|12428.09|12428.24|12428.24|12428.09|12428.09|0
1641560470000|2022-01-07 13:01:10|12427.62|12427.62|12427.62|12427.62|12427.62|12427.62|12427.62|12427.62|0
1641560500000|2022-01-07 13:01:40|12426.37|12426.37|12425.49|12425.49|12426.37|12426.37|12425.49|12425.49|0
1641560510000|2022-01-07 13:01:50|12425.24|12425.24|12425.24|12425.24|12425.24|12425.24|12425.24|12425.24|0
1641560520000|2022-01-07 13:02:00|12426.56|12426.56|12426.27|12426.27|12427|12427|12426.27|12426.27|0
1641560580000|2022-01-07 13:03:00|12425.48|12425.48|12425.48|12425.48|12425.48|12425.48|12425.48|12425.48|0
1641560590000|2022-01-07 13:03:10|12425.34|12425.34|12425.48|12425.48|12425.48|12425.48|12425.34|12425.34|0
1641560610000|2022-01-07 13:03:30|12426.11|12426.11|12426.11|12426.11|12426.11|12426.11|12426.11|12426.11|0
1641560620000|2022-01-07 13:03:40|12425.97|12425.97|12426.29|12426.29|12426.29|12426.29|12425.97|12425.97|0
1641560640000|2022-01-07 13:04:00|12426.72|12426.72|12426.92|12426.92|12426.92|12426.92|12426.72|12426.72|0
1641560660000|2022-01-07 13:04:20|12427.71|12427.71|12427.71|12427.71|12427.71|12427.71|12427.71|12427.71|0
1641560670000|2022-01-07 13:04:30|12427.48|12427.48|12427.24|12427.24|12427.48|12427.48|12427.24|12427.24|0
1641560680000|2022-01-07 13:04:40|12428.49|12428.49|12428.49|12428.49|12428.93|12428.93|12428.49|12428.49|0
1641560690000|2022-01-07 13:04:50|12427.7|12427.7|12427.7|12427.7|12427.7|12427.7|12427.7|12427.7|0
1641560710000|2022-01-07 13:05:10|12427.48|12427.48|12427.48|12427.48|12427.48|12427.48|12427.48|12427.48|0
1641560720000|2022-01-07 13:05:20|12427.63|12427.63|12427.63|12427.63|12427.63|12427.63|12427.63|12427.63|0
1641560730000|2022-01-07 13:05:30|12427.78|12427.78|12428.18|12428.18|12428.18|12428.18|12427.78|12427.78|0
1641560740000|2022-01-07 13:05:40|12428.59|12428.59|12428.59|12428.59|12428.59|12428.59|12428.59|12428.59|0
1641560810000|2022-01-07 13:06:50|12428.75|12428.75|12427.54|12427.54|12428.75|12428.75|12427.54|12427.54|0
1641560850000|2022-01-07 13:07:30|12427.97|12427.97|12427.97|12427.97|12427.97|12427.97|12427.97|12427.97|0
1641560860000|2022-01-07 13:07:40|12428.05|12428.05|12428.13|12428.13|12428.13|12428.13|12428.05|12428.05|0
1641560870000|2022-01-07 13:07:50|12428.05|12428.05|12428.63|12428.63|12428.63|12428.63|12427.84|12427.84|0
1641560890000|2022-01-07 13:08:10|12428.2|12428.2|12429.44|12429.44|12429.44|12429.44|12428.2|12428.2|0
1641560910000|2022-01-07 13:08:30|12429.66|12429.66|12429.66|12429.66|12429.66|12429.66|12429.66|12429.66|0
1641560920000|2022-01-07 13:08:40|12429.58|12429.58|12429.58|12429.58|12429.58|12429.58|12429.58|12429.58|0
1641560930000|2022-01-07 13:08:50|12429.68|12429.68|12429.68|12429.68|12429.68|12429.68|12429.68|12429.68|0
1641560950000|2022-01-07 13:09:10|12429.6|12429.6|12429.6|12429.6|12429.6|12429.6|12429.6|12429.6|0
1641560960000|2022-01-07 13:09:20|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|0
1641560970000|2022-01-07 13:09:30|12428.79|12428.79|12428.79|12428.79|12428.79|12428.79|12428.79|12428.79|0
1641560990000|2022-01-07 13:09:50|12428.58|12428.58|12428.36|12428.36|12428.58|12428.58|12428.36|12428.36|0
1641561000000|2022-01-07 13:10:00|12428.79|12428.79|12428.79|12428.79|12428.79|12428.79|12428.79|12428.79|0
1641561040000|2022-01-07 13:10:40|12428.7|12428.7|12428.7|12428.7|12428.7|12428.7|12428.7|12428.7|0
1641561050000|2022-01-07 13:10:50|12428.92|12428.92|12431.98|12431.98|12431.98|12431.98|12428.92|12428.92|0
1641561060000|2022-01-07 13:11:00|12432.69|12432.69|12433.38|12433.38|12433.38|12433.38|12432.69|12432.69|0
1641561070000|2022-01-07 13:11:10|12432.59|12432.59|12432.59|12432.59|12432.59|12432.59|12432.59|12432.59|0
1641561080000|2022-01-07 13:11:20|12433.03|12433.03|12433.03|12433.03|12433.03|12433.03|12433.03|12433.03|0
1641561100000|2022-01-07 13:11:40|12433.46|12433.46|12434|12434|12434|12434|12432.24|12432.24|0
1641561110000|2022-01-07 13:11:50|12433.78|12433.78|12433.67|12433.67|12433.78|12433.78|12433.59|12433.59|0
1641561130000|2022-01-07 13:12:10|12432.88|12432.88|12432.44|12432.44|12432.88|12432.88|12432.44|12432.44|0
1641561150000|2022-01-07 13:12:30|12432.11|12432.11|12432.11|12432.11|12432.11|12432.11|12432.11|12432.11|0
1641561170000|2022-01-07 13:12:50|12431.67|12431.67|12431.48|12431.48|12431.67|12431.67|12431.48|12431.48|0
1641561200000|2022-01-07 13:13:20|12431.27|12431.27|12431.27|12431.27|12431.7|12431.7|12431.27|12431.27|0
1641561240000|2022-01-07 13:14:00|12431.51|12431.51|12431.51|12431.51|12431.51|12431.51|12431.51|12431.51|0
1641561250000|2022-01-07 13:14:10|12431.12|12431.12|12432.22|12432.22|12432.22|12432.22|12431.12|12431.12|0
1641561260000|2022-01-07 13:14:20|12432.55|12432.55|12432.55|12432.55|12432.55|12432.55|12432.55|12432.55|0
1641561270000|2022-01-07 13:14:30|12433.34|12433.34|12433.04|12433.04|12433.34|12433.34|12433.04|12433.04|0
1641561280000|2022-01-07 13:14:40|12432.6|12432.6|12436.8|12436.8|12436.8|12436.8|12432.6|12432.6|0
1641561290000|2022-01-07 13:14:50|12436.01|12436.01|12438.98|12438.98|12438.98|12438.98|12436.01|12436.01|0
1641561300000|2022-01-07 13:15:00|12438.74|12438.74|12438.74|12438.74|12438.74|12438.74|12438.74|12438.74|0
1641561310000|2022-01-07 13:15:10|12439.1|12439.1|12439.25|12439.25|12439.25|12439.25|12439.1|12439.1|0
1641561320000|2022-01-07 13:15:20|12439.17|12439.17|12439.52|12439.52|12439.52|12439.52|12439.17|12439.17|0
1641561330000|2022-01-07 13:15:30|12439.44|12439.44|12438.98|12438.98|12439.58|12439.58|12438.98|12438.98|0
1641561340000|2022-01-07 13:15:40|12438.67|12438.67|12438.5|12438.5|12438.67|12438.67|12438.36|12438.36|0
1641561350000|2022-01-07 13:15:50|12437.71|12437.71|12437.25|12437.25|12437.71|12437.71|12437.25|12437.25|0
1641561360000|2022-01-07 13:16:00|12437.04|12437.04|12432.8|12432.8|12437.04|12437.04|12432.8|12432.8|0
1641561370000|2022-01-07 13:16:10|12433.59|12433.59|12431.62|12431.62|12433.59|12433.59|12431.48|12431.48|0
1641561390000|2022-01-07 13:16:30|12431.76|12431.76|12431.89|12431.89|12431.89|12431.89|12431.76|12431.76|0
1641561420000|2022-01-07 13:17:00|12431.81|12431.81|12431.73|12431.73|12431.81|12431.81|12431.73|12431.73|0
1641561430000|2022-01-07 13:17:10|12431.65|12431.65|12431.65|12431.65|12431.65|12431.65|12431.65|12431.65|0
1641561440000|2022-01-07 13:17:20|12432.44|12432.44|12432.44|12432.44|12432.44|12432.44|12432.44|12432.44|0
1641561450000|2022-01-07 13:17:30|12432.28|12432.28|12432.28|12432.28|12432.28|12432.28|12432.28|12432.28|0
1641561470000|2022-01-07 13:17:50|12432.58|12432.58|12432.58|12432.58|12432.58|12432.58|12432.58|12432.58|0
1641561480000|2022-01-07 13:18:00|12432.94|12432.94|12433.61|12433.61|12433.61|12433.61|12432.79|12432.79|0
1641561490000|2022-01-07 13:18:10|12433.31|12433.31|12433.67|12433.67|12433.67|12433.67|12433.31|12433.31|0
1641561510000|2022-01-07 13:18:30|12433.97|12433.97|12433.67|12433.67|12433.97|12433.97|12433.67|12433.67|0
1641561550000|2022-01-07 13:19:10|12433.85|12433.85|12435.83|12435.83|12435.87|12435.87|12433.4|12433.4|0
1641561560000|2022-01-07 13:19:20|12435.53|12435.53|12436.39|12436.39|12436.39|12436.39|12435.53|12435.53|0
1641561570000|2022-01-07 13:19:30|12436.03|12436.03|12436.03|12436.03|12436.03|12436.03|12436.03|12436.03|0
1641561590000|2022-01-07 13:19:50|12436.47|12436.47|12436.47|12436.47|12436.47|12436.47|12436.47|12436.47|0
1641561600000|2022-01-07 13:20:00|12436.83|12436.83|12437.16|12437.16|12437.16|12437.16|12436.83|12436.83|0
1641561610000|2022-01-07 13:20:10|12437.76|12437.76|12437.97|12437.97|12438.06|12438.06|12437.76|12437.76|0
1641561640000|2022-01-07 13:20:40|12438.3|12438.3|12438.3|12438.3|12438.3|12438.3|12438.3|12438.3|0
1641561650000|2022-01-07 13:20:50|12437.86|12437.86|12437.86|12437.86|12437.86|12437.86|12437.86|12437.86|0
1641561670000|2022-01-07 13:21:10|12438.3|12438.3|12438.3|12438.3|12438.3|12438.3|12438.3|12438.3|0
1641561690000|2022-01-07 13:21:30|12438.66|12438.66|12438.66|12438.66|12438.66|12438.66|12438.66|12438.66|0
1641561730000|2022-01-07 13:22:10|12437.77|12437.77|12438|12438|12438|12438|12437.77|12437.77|0
1641561740000|2022-01-07 13:22:20|12438.79|12438.79|12438.79|12438.79|12438.79|12438.79|12438.79|12438.79|0
1641561750000|2022-01-07 13:22:30|12439.03|12439.03|12439.03|12439.03|12439.03|12439.03|12439.03|12439.03|0
1641561780000|2022-01-07 13:23:00|12439.12|12439.12|12439.12|12439.12|12439.12|12439.12|12439.12|12439.12|0
1641561840000|2022-01-07 13:24:00|12440.01|12440.01|12440.8|12440.8|12440.8|12440.8|12440.01|12440.01|0
1641561870000|2022-01-07 13:24:30|12441.59|12441.59|12441.59|12441.59|12441.59|12441.59|12441.59|12441.59|0
1641561880000|2022-01-07 13:24:40|12440.8|12440.8|12440.8|12440.8|12440.8|12440.8|12440.8|12440.8|0
1641561890000|2022-01-07 13:24:50|12440.35|12440.35|12440.02|12440.02|12440.35|12440.35|12440.02|12440.02|0
1641561900000|2022-01-07 13:25:00|12440.46|12440.46|12440.46|12440.46|12440.46|12440.46|12440.46|12440.46|0
1641561910000|2022-01-07 13:25:10|12440.38|12440.38|12441.9|12441.9|12441.9|12441.9|12440.38|12440.38|0
1641561930000|2022-01-07 13:25:30|12442.14|12442.14|12442.14|12442.14|12442.14|12442.14|12442.14|12442.14|0
1641561940000|2022-01-07 13:25:40|12442.23|12442.23|12442.61|12442.61|12442.61|12442.61|12442.23|12442.23|0
1641561950000|2022-01-07 13:25:50|12442.78|12442.78|12442.78|12442.78|12442.78|12442.78|12442.78|12442.78|0
1641561960000|2022-01-07 13:26:00|12443.15|12443.15|12443.15|12443.15|12443.15|12443.15|12443.15|12443.15|0
1641561970000|2022-01-07 13:26:10|12443.45|12443.45|12443.8|12443.8|12443.8|12443.8|12443.45|12443.45|0
1641561980000|2022-01-07 13:26:20|12444.11|12444.11|12444.11|12444.11|12444.11|12444.11|12444.11|12444.11|0
1641562000000|2022-01-07 13:26:40|12443.78|12443.78|12443.59|12443.59|12443.78|12443.78|12443.59|12443.59|0
1641562020000|2022-01-07 13:27:00|12443.42|12443.42|12442.99|12442.99|12443.42|12443.42|12442.99|12442.99|0
1641562030000|2022-01-07 13:27:10|12442.64|12442.64|12442.74|12442.74|12442.74|12442.74|12442.28|12442.28|0
1641562040000|2022-01-07 13:27:20|12442.88|12442.88|12443.07|12443.07|12443.07|12443.07|12442.88|12442.88|0
1641562050000|2022-01-07 13:27:30|12442.94|12442.94|12443.03|12443.03|12443.03|12443.03|12442.94|12442.94|0
1641562070000|2022-01-07 13:27:50|12443.26|12443.26|12443.04|12443.04|12443.26|12443.26|12443.04|12443.04|0
1641562080000|2022-01-07 13:28:00|12443.47|12443.47|12443.47|12443.47|12443.47|12443.47|12443.47|12443.47|0
1641562110000|2022-01-07 13:28:30|12443.22|12443.22|12443.22|12443.22|12443.22|12443.22|12443.22|12443.22|0
1641562120000|2022-01-07 13:28:40|12442.3|12442.3|12443.88|12443.88|12443.88|12443.88|12442.3|12442.3|0
1641562130000|2022-01-07 13:28:50|12443.42|12443.42|12443.49|12443.49|12443.88|12443.88|12443.42|12443.42|0
1641562140000|2022-01-07 13:29:00|12443.71|12443.71|12442.8|12442.8|12443.71|12443.71|12442.8|12442.8|0
1641562150000|2022-01-07 13:29:10|12442.71|12442.71|12442.71|12442.71|12442.71|12442.71|12442.71|12442.71|0
1641562170000|2022-01-07 13:29:30|12442.96|12442.96|12442.96|12442.96|12442.96|12442.96|12442.96|12442.96|0
1641562180000|2022-01-07 13:29:40|12443.32|12443.32|12444.85|12444.85|12444.85|12444.85|12443.32|12443.32|0
1641562190000|2022-01-07 13:29:50|12444.66|12444.66|12446.31|12446.31|12446.31|12446.31|12444.66|12444.66|0
1641562200000|2022-01-07 13:30:00|12446.16|12446.16|12445.75|12445.75|12446.16|12446.16|12442.11|12442.11|0
1641562210000|2022-01-07 13:30:10|12447.64|12447.64|12448.23|12448.23|12448.25|12448.25|12445.81|12445.81|0
1641562220000|2022-01-07 13:30:20|12448.33|12448.33|12448.33|12448.33|12448.33|12448.33|12448.33|12448.33|0
1641562230000|2022-01-07 13:30:30|12448.58|12448.58|12451.88|12451.88|12452.29|12452.29|12448.58|12448.58|0
1641562240000|2022-01-07 13:30:40|12451.63|12451.63|12451.69|12451.69|12451.69|12451.69|12450.3|12450.3|0
1641562250000|2022-01-07 13:30:50|12452.1|12452.1|12451.25|12451.25|12452.59|12452.59|12451.25|12451.25|0
1641562260000|2022-01-07 13:31:00|12451.39|12451.39|12451.12|12451.12|12451.39|12451.39|12450.85|12450.85|0
1641562270000|2022-01-07 13:31:10|12450.26|12450.26|12446.64|12446.64|12450.26|12450.26|12446.64|12446.64|0
1641562280000|2022-01-07 13:31:20|12446.82|12446.82|12446.41|12446.41|12446.82|12446.82|12446.41|12446.41|0
1641562290000|2022-01-07 13:31:30|12446.52|12446.52|12446.23|12446.23|12446.52|12446.52|12446.23|12446.23|0
1641562300000|2022-01-07 13:31:40|12445.44|12445.44|12443.29|12443.29|12445.44|12445.44|12443.29|12443.29|0
1641562310000|2022-01-07 13:31:50|12443.72|12443.72|12443.72|12443.72|12443.72|12443.72|12443.72|12443.72|0
1641562320000|2022-01-07 13:32:00|12443.64|12443.64|12443.29|12443.29|12443.64|12443.64|12443.29|12443.29|0
1641562330000|2022-01-07 13:32:10|12442.78|12442.78|12444.53|12444.53|12444.53|12444.53|12442.78|12442.78|0
1641562340000|2022-01-07 13:32:20|12444.07|12444.07|12443.14|12443.14|12444.07|12444.07|12443.14|12443.14|0
1641562360000|2022-01-07 13:32:40|12442.92|12442.92|12441.89|12441.89|12442.92|12442.92|12441.89|12441.89|0
1641562370000|2022-01-07 13:32:50|12441.81|12441.81|12441.81|12441.81|12441.81|12441.81|12441.81|12441.81|0
1641562380000|2022-01-07 13:33:00|12442.25|12442.25|12442.14|12442.14|12442.25|12442.25|12442.14|12442.14|0
1641562390000|2022-01-07 13:33:10|12442.5|12442.5|12441.47|12441.47|12442.5|12442.5|12441.47|12441.47|0
1641562400000|2022-01-07 13:33:20|12441.14|12441.14|12440.23|12440.23|12441.14|12441.14|12440.23|12440.23|0
1641562410000|2022-01-07 13:33:30|12439.92|12439.92|12439.92|12439.92|12439.92|12439.92|12439.92|12439.92|0
1641562420000|2022-01-07 13:33:40|12440.48|12440.48|12440.79|12440.79|12441.58|12441.58|12440.48|12440.48|0
1641562430000|2022-01-07 13:33:50|12441.26|12441.26|12441.26|12441.26|12441.26|12441.26|12441.26|12441.26|0
1641562440000|2022-01-07 13:34:00|12440.82|12440.82|12440.58|12440.58|12440.82|12440.82|12440.58|12440.58|0
1641562460000|2022-01-07 13:34:20|12440.26|12440.26|12438.78|12438.78|12440.52|12440.52|12438.78|12438.78|0
1641562470000|2022-01-07 13:34:30|12437.9|12437.9|12437.9|12437.9|12437.9|12437.9|12437.9|12437.9|0
1641562500000|2022-01-07 13:35:00|12437.66|12437.66|12437.66|12437.66|12437.66|12437.66|12437.66|12437.66|0
1641562510000|2022-01-07 13:35:10|12437.57|12437.57|12437.57|12437.57|12437.57|12437.57|12437.57|12437.57|0
1641562520000|2022-01-07 13:35:20|12436.64|12436.64|12436.64|12436.64|12436.64|12436.64|12436.64|12436.64|0
1641562560000|2022-01-07 13:36:00|12436.2|12436.2|12434.96|12434.96|12436.2|12436.2|12434.96|12434.96|0
1641562570000|2022-01-07 13:36:10|12434.86|12434.86|12432.09|12432.09|12434.86|12434.86|12432.09|12432.09|0
1641562580000|2022-01-07 13:36:20|12432.52|12432.52|12431.81|12431.81|12432.78|12432.78|12431.81|12431.81|0
1641562590000|2022-01-07 13:36:30|12431.7|12431.7|12431.26|12431.26|12431.7|12431.7|12431.26|12431.26|0
1641562600000|2022-01-07 13:36:40|12431.12|12431.12|12430.68|12430.68|12431.12|12431.12|12430.68|12430.68|0
1641562610000|2022-01-07 13:36:50|12430.52|12430.52|12430.81|12430.81|12430.81|12430.81|12430.38|12430.38|0
1641562620000|2022-01-07 13:37:00|12430.65|12430.65|12431.77|12431.77|12431.77|12431.77|12430.54|12430.54|0
1641562630000|2022-01-07 13:37:10|12431.55|12431.55|12431.11|12431.11|12431.55|12431.55|12430.76|12430.76|0
1641562650000|2022-01-07 13:37:30|12430.82|12430.82|12430.36|12430.36|12430.82|12430.82|12430.36|12430.36|0
1641562660000|2022-01-07 13:37:40|12429.92|12429.92|12429.42|12429.42|12429.92|12429.92|12429.42|12429.42|0
1641562670000|2022-01-07 13:37:50|12429.28|12429.28|12429.14|12429.14|12429.28|12429.28|12429.14|12429.14|0
1641562680000|2022-01-07 13:38:00|12428.83|12428.83|12428.24|12428.24|12428.83|12428.83|12428.24|12428.24|0
1641562690000|2022-01-07 13:38:10|12427.45|12427.45|12427.45|12427.45|12427.45|12427.45|12427.45|12427.45|0
1641562710000|2022-01-07 13:38:30|12427.03|12427.03|12425.9|12425.9|12427.03|12427.03|12425.9|12425.9|0
1641562720000|2022-01-07 13:38:40|12425.68|12425.68|12425.68|12425.68|12425.68|12425.68|12425.52|12425.52|0
1641562730000|2022-01-07 13:38:50|12424.74|12424.74|12424.74|12424.74|12424.74|12424.74|12424.74|12424.74|0
1641562740000|2022-01-07 13:39:00|12423.81|12423.81|12423.29|12423.29|12423.81|12423.81|12423.29|12423.29|0
1641562750000|2022-01-07 13:39:10|12422.81|12422.81|12421.18|12421.18|12422.81|12422.81|12421.18|12421.18|0
1641562770000|2022-01-07 13:39:30|12420.5|12420.5|12418.96|12418.96|12420.5|12420.5|12418.96|12418.96|0
1641562780000|2022-01-07 13:39:40|12419.05|12419.05|12418.73|12418.73|12419.05|12419.05|12418.73|12418.73|0
1641562790000|2022-01-07 13:39:50|12418.53|12418.53|12418.53|12418.53|12418.53|12418.53|12418.53|12418.53|0
1641562800000|2022-01-07 13:40:00|12418.39|12418.39|12418.11|12418.11|12418.39|12418.39|12417.87|12417.87|0
1641562810000|2022-01-07 13:40:10|12417.55|12417.55|12415.42|12415.42|12417.55|12417.55|12415.42|12415.42|0
1641562820000|2022-01-07 13:40:20|12415.55|12415.55|12416.48|12416.48|12416.48|12416.48|12415.55|12415.55|0
1641562830000|2022-01-07 13:40:30|12416.57|12416.57|12416.57|12416.57|12416.57|12416.57|12416.57|12416.57|0
1641562840000|2022-01-07 13:40:40|12416.88|12416.88|12416.88|12416.88|12416.88|12416.88|12416.88|12416.88|0
1641562850000|2022-01-07 13:40:50|12417.07|12417.07|12417.07|12417.07|12417.07|12417.07|12417.07|12417.07|0
1641562870000|2022-01-07 13:41:10|12416.92|12416.92|12416.92|12416.92|12416.92|12416.92|12416.92|12416.92|0
1641562880000|2022-01-07 13:41:20|12416.13|12416.13|12416.13|12416.13|12416.13|12416.13|12416.13|12416.13|0
1641562900000|2022-01-07 13:41:40|12416.05|12416.05|12416.05|12416.05|12416.05|12416.05|12416.05|12416.05|0
1641562920000|2022-01-07 13:42:00|12415.94|12415.94|12414.81|12414.81|12415.94|12415.94|12414.49|12414.49|0
1641562930000|2022-01-07 13:42:10|12414.66|12414.66|12414.44|12414.44|12414.66|12414.66|12414.44|12414.44|0
1641562950000|2022-01-07 13:42:30|12414.89|12414.89|12414.26|12414.26|12415.33|12415.33|12414.26|12414.26|0
1641562960000|2022-01-07 13:42:40|12414.41|12414.41|12414.68|12414.68|12414.68|12414.68|12414.41|12414.41|0
1641562970000|2022-01-07 13:42:50|12414.83|12414.83|12413.29|12413.29|12414.83|12414.83|12413.29|12413.29|0
1641562980000|2022-01-07 13:43:00|12412.86|12412.86|12410.34|12410.34|12412.86|12412.86|12410.34|12410.34|0
1641562990000|2022-01-07 13:43:10|12411.22|12411.22|12409.57|12409.57|12411.22|12411.22|12409.57|12409.57|0
1641563000000|2022-01-07 13:43:20|12408.78|12408.78|12409.66|12409.66|12409.66|12409.66|12408.78|12408.78|0
1641563010000|2022-01-07 13:43:30|12410.21|12410.21|12410.21|12410.21|12410.21|12410.21|12410.21|12410.21|0
1641563020000|2022-01-07 13:43:40|12409.91|12409.91|12409.91|12409.91|12409.91|12409.91|12409.91|12409.91|0
1641563030000|2022-01-07 13:43:50|12409.54|12409.54|12410.1|12410.1|12410.1|12410.1|12409.54|12409.54|0
1641563040000|2022-01-07 13:44:00|12409.9|12409.9|12409.9|12409.9|12409.9|12409.9|12409.9|12409.9|0
1641563050000|2022-01-07 13:44:10|12410.34|12410.34|12411.13|12411.13|12411.13|12411.13|12410.34|12410.34|0
1641563060000|2022-01-07 13:44:20|12411.56|12411.56|12411.56|12411.56|12411.56|12411.56|12411.56|12411.56|0
1641563070000|2022-01-07 13:44:30|12413.42|12413.42|12413.43|12413.43|12413.43|12413.43|12412.54|12412.54|0
1641563100000|2022-01-07 13:45:00|12412.64|12412.64|12411.22|12411.22|12412.64|12412.64|12411.22|12411.22|0
1641563110000|2022-01-07 13:45:10|12410.9|12410.9|12410.75|12410.75|12410.9|12410.9|12410.75|12410.75|0
1641563140000|2022-01-07 13:45:40|12410.98|12410.98|12411.21|12411.21|12411.21|12411.21|12410.98|12410.98|0
1641563150000|2022-01-07 13:45:50|12411.4|12411.4|12411.19|12411.19|12411.4|12411.4|12410.97|12410.97|0
1641563160000|2022-01-07 13:46:00|12411.06|12411.06|12411.06|12411.06|12411.06|12411.06|12411.06|12411.06|0
1641563170000|2022-01-07 13:46:10|12411.24|12411.24|12411.43|12411.43|12411.43|12411.43|12411.24|12411.24|0
1641563180000|2022-01-07 13:46:20|12412.35|12412.35|12411.99|12411.99|12412.35|12412.35|12411.99|12411.99|0
1641563190000|2022-01-07 13:46:30|12411.74|12411.74|12411.74|12411.74|12411.74|12411.74|12411.74|12411.74|0
1641563220000|2022-01-07 13:47:00|12412.18|12412.18|12412.62|12412.62|12412.62|12412.62|12412.18|12412.18|0
1641563240000|2022-01-07 13:47:20|12413.08|12413.08|12413.19|12413.19|12413.19|12413.19|12413.08|12413.08|0
1641563260000|2022-01-07 13:47:40|12413.46|12413.46|12413.46|12413.46|12413.46|12413.46|12413.46|12413.46|0
1641563270000|2022-01-07 13:47:50|12414.25|12414.25|12414.33|12414.33|12414.33|12414.33|12414.25|12414.25|0
1641563280000|2022-01-07 13:48:00|12414.78|12414.78|12414.78|12414.78|12414.78|12414.78|12414.78|12414.78|0
1641563290000|2022-01-07 13:48:10|12415.5|12415.5|12415.14|12415.14|12415.5|12415.5|12415.14|12415.14|0
1641563300000|2022-01-07 13:48:20|12416.46|12416.46|12418.18|12418.18|12418.18|12418.18|12416.46|12416.46|0
1641563310000|2022-01-07 13:48:30|12418.97|12418.97|12419.12|12419.12|12419.12|12419.12|12418.97|12418.97|0
1641563370000|2022-01-07 13:49:30|12420.04|12420.04|12420.04|12420.04|12420.04|12420.04|12420.04|12420.04|0
1641563400000|2022-01-07 13:50:00|12419.58|12419.58|12419.81|12419.81|12419.81|12419.81|12419.58|12419.58|0
1641563410000|2022-01-07 13:50:10|12419.36|12419.36|12419.36|12419.36|12419.36|12419.36|12419.36|12419.36|0
1641563420000|2022-01-07 13:50:20|12419.15|12419.15|12419.63|12419.63|12419.63|12419.63|12419.15|12419.15|0
1641563440000|2022-01-07 13:50:40|12418.84|12418.84|12418.84|12418.84|12418.84|12418.84|12418.84|12418.84|0
1641563480000|2022-01-07 13:51:20|12419.04|12419.04|12418.56|12418.56|12419.04|12419.04|12418.56|12418.56|0
1641563500000|2022-01-07 13:51:40|12417.78|12417.78|12417.21|12417.21|12417.78|12417.78|12416.78|12416.78|0
1641563510000|2022-01-07 13:51:50|12417.1|12417.1|12417.1|12417.1|12417.1|12417.1|12417.1|12417.1|0
1641563530000|2022-01-07 13:52:10|12417.35|12417.35|12417.1|12417.1|12417.35|12417.35|12417.1|12417.1|0
1641563540000|2022-01-07 13:52:20|12417.02|12417.02|12417.02|12417.02|12417.02|12417.02|12417.02|12417.02|0
1641563550000|2022-01-07 13:52:30|12417.45|12417.45|12417.81|12417.81|12418.17|12418.17|12417.45|12417.45|0
1641563580000|2022-01-07 13:53:00|12417.96|12417.96|12417.96|12417.96|12417.96|12417.96|12417.96|12417.96|0
1641563590000|2022-01-07 13:53:10|12416.38|12416.38|12416.38|12416.38|12416.38|12416.38|12416.38|12416.38|0
1641563600000|2022-01-07 13:53:20|12416.08|12416.08|12413.45|12413.45|12416.08|12416.08|12413.45|12413.45|0
1641563610000|2022-01-07 13:53:30|12413.36|12413.36|12413.45|12413.45|12413.45|12413.45|12413.36|12413.36|0
1641563620000|2022-01-07 13:53:40|12413.02|12413.02|12413.02|12413.02|12413.02|12413.02|12413.02|12413.02|0
1641563630000|2022-01-07 13:53:50|12413.45|12413.45|12413.45|12413.45|12413.45|12413.45|12413.45|12413.45|0
1641563640000|2022-01-07 13:54:00|12414.24|12414.24|12415.51|12415.51|12415.51|12415.51|12414.24|12414.24|0
1641563660000|2022-01-07 13:54:20|12415.37|12415.37|12415.37|12415.37|12415.37|12415.37|12415.37|12415.37|0
1641563680000|2022-01-07 13:54:40|12414.58|12414.58|12414.26|12414.26|12414.58|12414.58|12414.26|12414.26|0
1641563710000|2022-01-07 13:55:10|12414.13|12414.13|12413.9|12413.9|12414.13|12414.13|12413.9|12413.9|0
1641563720000|2022-01-07 13:55:20|12413.02|12413.02|12413.77|12413.77|12413.77|12413.77|12413.02|12413.02|0
1641563740000|2022-01-07 13:55:40|12413.56|12413.56|12413.56|12413.56|12413.56|12413.56|12413.56|12413.56|0
1641563760000|2022-01-07 13:56:00|12413.91|12413.91|12413.91|12413.91|12413.91|12413.91|12413.91|12413.91|0
1641563770000|2022-01-07 13:56:10|12414.73|12414.73|12414.73|12414.73|12414.73|12414.73|12414.73|12414.73|0
1641563780000|2022-01-07 13:56:20|12414.81|12414.81|12414.81|12414.81|12414.81|12414.81|12414.81|12414.81|0
1641563820000|2022-01-07 13:57:00|12414.6|12414.6|12414.6|12414.6|12414.6|12414.6|12414.6|12414.6|0
1641563850000|2022-01-07 13:57:30|12414.68|12414.68|12414.84|12414.84|12414.84|12414.84|12414.68|12414.68|0
1641563860000|2022-01-07 13:57:40|12415.27|12415.27|12414.56|12414.56|12415.27|12415.27|12414.56|12414.56|0
1641563880000|2022-01-07 13:58:00|12414.64|12414.64|12414.64|12414.64|12414.64|12414.64|12414.64|12414.64|0
1641563890000|2022-01-07 13:58:10|12414.32|12414.32|12414.61|12414.61|12414.61|12414.61|12414.32|12414.32|0
1641563900000|2022-01-07 13:58:20|12414.17|12414.17|12414.86|12414.86|12414.86|12414.86|12414.17|12414.17|0
1641563910000|2022-01-07 13:58:30|12415.65|12415.65|12415.65|12415.65|12415.65|12415.65|12415.65|12415.65|0
1641563930000|2022-01-07 13:58:50|12415.75|12415.75|12416.18|12416.18|12416.18|12416.18|12415.75|12415.75|0
1641563940000|2022-01-07 13:59:00|12415.89|12415.89|12417.19|12417.19|12417.19|12417.19|12415.89|12415.89|0
1641563960000|2022-01-07 13:59:20|12417.43|12417.43|12417.67|12417.67|12417.67|12417.67|12417.35|12417.35|0
1641563970000|2022-01-07 13:59:30|12417.59|12417.59|12417.67|12417.67|12417.67|12417.67|12417.59|12417.59|0
1641563980000|2022-01-07 13:59:40|12417.75|12417.75|12418.5|12418.5|12418.5|12418.5|12417.75|12417.75|0
1641564000000|2022-01-07 14:00:00|12419.29|12419.29|12420.95|12420.95|12421.04|12421.04|12419.29|12419.29|0
1641564010000|2022-01-07 14:00:10|12420.79|12420.79|12421.54|12421.54|12421.54|12421.54|12420.79|12420.79|0
1641564020000|2022-01-07 14:00:20|12421.62|12421.62|12421.77|12421.77|12421.85|12421.85|12421.46|12421.46|0
1641564030000|2022-01-07 14:00:30|12422.51|12422.51|12422.61|12422.61|12422.61|12422.61|12422.51|12422.51|0
1641564040000|2022-01-07 14:00:40|12422.74|12422.74|12422.74|12422.74|12422.74|12422.74|12422.74|12422.74|0
1641564050000|2022-01-07 14:00:50|12423.62|12423.62|12423.19|12423.19|12423.62|12423.62|12423.19|12423.19|0
1641564060000|2022-01-07 14:01:00|12423.38|12423.38|12423.38|12423.38|12423.38|12423.38|12423.38|12423.38|0
1641564070000|2022-01-07 14:01:10|12423.54|12423.54|12423.86|12423.86|12423.86|12423.86|12423.54|12423.54|0
1641564120000|2022-01-07 14:02:00|12424.58|12424.58|12424.06|12424.06|12424.58|12424.58|12424.06|12424.06|0
1641564130000|2022-01-07 14:02:10|12424.85|12424.85|12424.85|12424.85|12424.85|12424.85|12424.85|12424.85|0
1641564150000|2022-01-07 14:02:30|12425.09|12425.09|12425.09|12425.09|12425.09|12425.09|12425.09|12425.09|0
1641564160000|2022-01-07 14:02:40|12425.17|12425.17|12425.49|12425.49|12425.49|12425.49|12425.17|12425.17|0
1641564170000|2022-01-07 14:02:50|12425.7|12425.7|12425.7|12425.7|12425.7|12425.7|12425.7|12425.7|0
1641564180000|2022-01-07 14:03:00|12425.93|12425.93|12426.12|12426.12|12426.12|12426.12|12425.93|12425.93|0
1641564190000|2022-01-07 14:03:10|12427.97|12427.97|12428.05|12428.05|12428.05|12428.05|12427.97|12427.97|0
1641564200000|2022-01-07 14:03:20|12428.48|12428.48|12429.1|12429.1|12429.1|12429.1|12428.48|12428.48|0
1641564210000|2022-01-07 14:03:30|12429.02|12429.02|12429.02|12429.02|12429.02|12429.02|12429.02|12429.02|0
1641564220000|2022-01-07 14:03:40|12429.27|12429.27|12429.27|12429.27|12429.27|12429.27|12429.27|12429.27|0
1641564230000|2022-01-07 14:03:50|12428.83|12428.83|12428.45|12428.45|12429.24|12429.24|12428.45|12428.45|0
1641564240000|2022-01-07 14:04:00|12428.24|12428.24|12427.36|12427.36|12428.38|12428.38|12427.36|12427.36|0
1641564260000|2022-01-07 14:04:20|12426.9|12426.9|12426.9|12426.9|12426.9|12426.9|12426.9|12426.9|0
1641564270000|2022-01-07 14:04:30|12427.03|12427.03|12426.76|12426.76|12427.03|12427.03|12426.76|12426.76|0
1641564280000|2022-01-07 14:04:40|12427.17|12427.17|12427.17|12427.17|12427.17|12427.17|12427.17|12427.17|0
1641564290000|2022-01-07 14:04:50|12426.95|12426.95|12426.82|12426.82|12426.95|12426.95|12426.82|12426.82|0
1641564300000|2022-01-07 14:05:00|12427.04|12427.04|12427.23|12427.23|12427.23|12427.23|12427.04|12427.04|0
1641564310000|2022-01-07 14:05:10|12427.34|12427.34|12427.34|12427.34|12427.34|12427.34|12427.34|12427.34|0
1641564330000|2022-01-07 14:05:30|12427.49|12427.49|12427.79|12427.79|12427.79|12427.79|12427.49|12427.49|0
1641564340000|2022-01-07 14:05:40|12428.15|12428.15|12428.61|12428.61|12428.61|12428.61|12428.15|12428.15|0
1641564350000|2022-01-07 14:05:50|12428.86|12428.86|12428.56|12428.56|12428.86|12428.86|12428.56|12428.56|0
1641564360000|2022-01-07 14:06:00|12428.77|12428.77|12429.65|12429.65|12430.09|12430.09|12428.77|12428.77|0
1641564390000|2022-01-07 14:06:30|12429.91|12429.91|12429.91|12429.91|12429.91|12429.91|12429.91|12429.91|0
1641564400000|2022-01-07 14:06:40|12430.07|12430.07|12430.15|12430.15|12430.15|12430.15|12430.07|12430.07|0
1641564410000|2022-01-07 14:06:50|12430.63|12430.63|12431.04|12431.04|12431.04|12431.04|12430.63|12430.63|0
1641564420000|2022-01-07 14:07:00|12431.47|12431.47|12431.34|12431.34|12431.47|12431.47|12431.16|12431.16|0
1641564430000|2022-01-07 14:07:10|12431.57|12431.57|12431.57|12431.57|12431.57|12431.57|12431.57|12431.57|0
1641564440000|2022-01-07 14:07:20|12432.28|12432.28|12432.28|12432.28|12432.28|12432.28|12432.28|12432.28|0
1641564450000|2022-01-07 14:07:30|12432.47|12432.47|12432.6|12432.6|12432.6|12432.6|12432.47|12432.47|0
1641564460000|2022-01-07 14:07:40|12432.23|12432.23|12431.73|12431.73|12432.43|12432.43|12431.73|12431.73|0
1641564480000|2022-01-07 14:08:00|12432.23|12432.23|12432.23|12432.23|12432.23|12432.23|12432.01|12432.01|0
1641564490000|2022-01-07 14:08:10|12432.67|12432.67|12434.28|12434.28|12434.28|12434.28|12432.67|12432.67|0
1641564500000|2022-01-07 14:08:20|12434.42|12434.42|12434.06|12434.06|12434.42|12434.42|12434.06|12434.06|0
1641564520000|2022-01-07 14:08:40|12434.29|12434.29|12434.08|12434.08|12434.29|12434.29|12434.08|12434.08|0
1641564530000|2022-01-07 14:08:50|12433.84|12433.84|12434.27|12434.27|12434.27|12434.27|12433.84|12433.84|0
1641564540000|2022-01-07 14:09:00|12434.38|12434.38|12435.28|12435.28|12435.28|12435.28|12434.38|12434.38|0
1641564550000|2022-01-07 14:09:10|12434.84|12434.84|12434.84|12434.84|12434.84|12434.84|12434.84|12434.84|0
1641564560000|2022-01-07 14:09:20|12435.44|12435.44|12437.16|12437.16|12437.16|12437.16|12435.44|12435.44|0
1641564570000|2022-01-07 14:09:30|12437.48|12437.48|12437.23|12437.23|12437.48|12437.48|12437.23|12437.23|0
1641564580000|2022-01-07 14:09:40|12436.44|12436.44|12436.85|12436.85|12436.85|12436.85|12436.44|12436.44|0
1641564590000|2022-01-07 14:09:50|12436.69|12436.69|12436.69|12436.69|12436.69|12436.69|12436.69|12436.69|0
1641564600000|2022-01-07 14:10:00|12437.04|12437.04|12438.9|12438.9|12438.9|12438.9|12436.88|12436.88|0
1641564610000|2022-01-07 14:10:10|12439.23|12439.23|12439.23|12439.23|12439.23|12439.23|12439.23|12439.23|0
1641564630000|2022-01-07 14:10:30|12439.33|12439.33|12439.77|12439.77|12439.77|12439.77|12439.33|12439.33|0
1641564640000|2022-01-07 14:10:40|12440.48|12440.48|12440.48|12440.48|12440.48|12440.48|12440.48|12440.48|0
1641564660000|2022-01-07 14:11:00|12440.19|12440.19|12440.19|12440.19|12440.19|12440.19|12440.19|12440.19|0
1641564690000|2022-01-07 14:11:30|12438.61|12438.61|12438.31|12438.31|12438.61|12438.61|12438.15|12438.15|0
1641564700000|2022-01-07 14:11:40|12438.07|12438.07|12437.63|12437.63|12438.07|12438.07|12437.63|12437.63|0
1641564740000|2022-01-07 14:12:20|12437.19|12437.19|12437.19|12437.19|12437.19|12437.19|12437.19|12437.19|0
1641564750000|2022-01-07 14:12:30|12436.97|12436.97|12436.94|12436.94|12437.16|12437.16|12436.94|12436.94|0
1641564760000|2022-01-07 14:12:40|12436.69|12436.69|12436.69|12436.69|12436.69|12436.69|12436.69|12436.69|0
1641564770000|2022-01-07 14:12:50|12436.26|12436.26|12436.26|12436.26|12436.26|12436.26|12436.26|12436.26|0
1641564790000|2022-01-07 14:13:10|12436.48|12436.48|12436.26|12436.26|12436.48|12436.48|12436.05|12436.05|0
1641564800000|2022-01-07 14:13:20|12436.05|12436.05|12435.26|12435.26|12436.05|12436.05|12435.26|12435.26|0
1641564820000|2022-01-07 14:13:40|12435.43|12435.43|12435.65|12435.65|12435.65|12435.65|12435.43|12435.43|0
1641564840000|2022-01-07 14:14:00|12435.44|12435.44|12435.22|12435.22|12435.44|12435.44|12435.22|12435.22|0
1641564850000|2022-01-07 14:14:10|12435.03|12435.03|12434.4|12434.4|12435.03|12435.03|12434.4|12434.4|0
1641564870000|2022-01-07 14:14:30|12434.31|12434.31|12434.31|12434.31|12434.31|12434.31|12434.31|12434.31|0
1641564890000|2022-01-07 14:14:50|12435.19|12435.19|12434.27|12434.27|12435.19|12435.19|12434.27|12434.27|0
1641564900000|2022-01-07 14:15:00|12433.52|12433.52|12434.93|12434.93|12434.93|12434.93|12433.52|12433.52|0
1641564920000|2022-01-07 14:15:20|12434.05|12434.05|12434.05|12434.05|12434.05|12434.05|12433.61|12433.61|0
1641564930000|2022-01-07 14:15:30|12433.74|12433.74|12433.74|12433.74|12433.74|12433.74|12433.74|12433.74|0
1641564970000|2022-01-07 14:16:10|12433.96|12433.96|12433.96|12433.96|12433.96|12433.96|12433.96|12433.96|0
1641564980000|2022-01-07 14:16:20|12433.75|12433.75|12433.75|12433.75|12433.75|12433.75|12433.75|12433.75|0
1641564990000|2022-01-07 14:16:30|12434|12434|12434|12434|12434|12434|12434|12434|0
1641565010000|2022-01-07 14:16:50|12434.88|12434.88|12434.88|12434.88|12434.88|12434.88|12434.88|12434.88|0
1641565020000|2022-01-07 14:17:00|12435.03|12435.03|12435.36|12435.36|12435.36|12435.36|12435.03|12435.03|0
1641565030000|2022-01-07 14:17:10|12434.29|12434.29|12434.5|12434.5|12434.5|12434.5|12434.29|12434.29|0
1641565040000|2022-01-07 14:17:20|12434.94|12434.94|12434.94|12434.94|12434.94|12434.94|12434.94|12434.94|0
1641565050000|2022-01-07 14:17:30|12435.26|12435.26|12435.1|12435.1|12435.26|12435.26|12435.1|12435.1|0
1641565080000|2022-01-07 14:18:00|12435.47|12435.47|12435.04|12435.04|12435.47|12435.47|12435.04|12435.04|0
1641565100000|2022-01-07 14:18:20|12435.17|12435.17|12435.8|12435.8|12435.89|12435.89|12435.17|12435.17|0
1641565110000|2022-01-07 14:18:30|12435.67|12435.67|12436.02|12436.02|12436.02|12436.02|12435.67|12435.67|0
1641565120000|2022-01-07 14:18:40|12436.34|12436.34|12437.2|12437.2|12437.2|12437.2|12436.04|12436.04|0
1641565130000|2022-01-07 14:18:50|12437.44|12437.44|12436.81|12436.81|12437.44|12437.44|12436.53|12436.53|0
1641565140000|2022-01-07 14:19:00|12436.67|12436.67|12436.81|12436.81|12436.81|12436.81|12436.67|12436.67|0
1641565150000|2022-01-07 14:19:10|12437.19|12437.19|12437.19|12437.19|12437.19|12437.19|12437.19|12437.19|0
1641565160000|2022-01-07 14:19:20|12437.49|12437.49|12437.49|12437.49|12437.49|12437.49|12437.49|12437.49|0
1641565200000|2022-01-07 14:20:00|12437.81|12437.81|12437.97|12437.97|12437.97|12437.97|12437.81|12437.81|0
1641565230000|2022-01-07 14:20:30|12437.18|12437.18|12437.31|12437.31|12437.57|12437.57|12437.18|12437.18|0
1641565240000|2022-01-07 14:20:40|12436.87|12436.87|12436.23|12436.23|12436.87|12436.87|12436.23|12436.23|0
1641565250000|2022-01-07 14:20:50|12435.9|12435.9|12436.85|12436.85|12436.85|12436.85|12435.82|12435.82|0
1641565260000|2022-01-07 14:21:00|12436.98|12436.98|12437.77|12437.77|12438.56|12438.56|12436.98|12436.98|0
1641565270000|2022-01-07 14:21:10|12438.14|12438.14|12438.79|12438.79|12438.79|12438.79|12438.14|12438.14|0
1641565280000|2022-01-07 14:21:20|12438.64|12438.64|12438.64|12438.64|12438.64|12438.64|12438.64|12438.64|0
1641565300000|2022-01-07 14:21:40|12438.18|12438.18|12437.82|12437.82|12438.18|12438.18|12437.82|12437.82|0
1641565310000|2022-01-07 14:21:50|12437.64|12437.64|12437.64|12437.64|12437.64|12437.64|12437.64|12437.64|0
1641565320000|2022-01-07 14:22:00|12437.5|12437.5|12437.5|12437.5|12437.5|12437.5|12437.5|12437.5|0
1641565330000|2022-01-07 14:22:10|12437.37|12437.37|12437.27|12437.27|12437.99|12437.99|12437.27|12437.27|0
1641565350000|2022-01-07 14:22:30|12437.06|12437.06|12437.06|12437.06|12437.06|12437.06|12437.06|12437.06|0
1641565360000|2022-01-07 14:22:40|12436.79|12436.79|12436.43|12436.43|12437.14|12437.14|12436.43|12436.43|0
1641565390000|2022-01-07 14:23:10|12437.09|12437.09|12437.09|12437.09|12437.09|12437.09|12437.09|12437.09|0
1641565400000|2022-01-07 14:23:20|12436.76|12436.76|12436.76|12436.76|12436.76|12436.76|12436.76|12436.76|0
1641565410000|2022-01-07 14:23:30|12436.53|12436.53|12436.4|12436.4|12436.53|12436.53|12436.4|12436.4|0
1641565420000|2022-01-07 14:23:40|12436.53|12436.53|12436.53|12436.53|12436.53|12436.53|12436.53|12436.53|0
1641565430000|2022-01-07 14:23:50|12436.85|12436.85|12437.16|12437.16|12437.16|12437.16|12436.85|12436.85|0
1641565470000|2022-01-07 14:24:30|12437.49|12437.49|12437.49|12437.49|12437.49|12437.49|12437.49|12437.49|0
1641565480000|2022-01-07 14:24:40|12436.7|12436.7|12435.58|12435.58|12436.7|12436.7|12435.58|12435.58|0
1641565500000|2022-01-07 14:25:00|12436.06|12436.06|12436.06|12436.06|12436.06|12436.06|12436.06|12436.06|0
1641565530000|2022-01-07 14:25:30|12436.17|12436.17|12436.52|12436.52|12436.52|12436.52|12436.17|12436.17|0
1641565540000|2022-01-07 14:25:40|12436.31|12436.31|12436.31|12436.31|12436.31|12436.31|12436.31|12436.31|0
1641565550000|2022-01-07 14:25:50|12436.42|12436.42|12436.93|12436.93|12437.03|12437.03|12436.42|12436.42|0
1641565570000|2022-01-07 14:26:10|12437.2|12437.2|12437.2|12437.2|12437.34|12437.34|12437.2|12437.2|0
1641565580000|2022-01-07 14:26:20|12437.12|12437.12|12437.12|12437.12|12437.12|12437.12|12437.12|12437.12|0
1641565590000|2022-01-07 14:26:30|12436.82|12436.82|12436.82|12436.82|12436.82|12436.82|12436.82|12436.82|0
1641565600000|2022-01-07 14:26:40|12436.6|12436.6|12436.49|12436.49|12436.6|12436.6|12436.49|12436.49|0
1641565610000|2022-01-07 14:26:50|12436.63|12436.63|12436.63|12436.63|12436.63|12436.63|12436.63|12436.63|0
1641565620000|2022-01-07 14:27:00|12437.57|12437.57|12437.39|12437.39|12438.05|12438.05|12437.39|12437.39|0
1641565630000|2022-01-07 14:27:10|12436.93|12436.93|12435.77|12435.77|12436.93|12436.93|12435.77|12435.77|0
1641565640000|2022-01-07 14:27:20|12435.47|12435.47|12435.47|12435.47|12435.47|12435.47|12435.47|12435.47|0
1641565660000|2022-01-07 14:27:40|12435.78|12435.78|12435.78|12435.78|12435.78|12435.78|12435.78|12435.78|0
1641565680000|2022-01-07 14:28:00|12436.22|12436.22|12438.3|12438.3|12438.3|12438.3|12436.22|12436.22|0
1641565690000|2022-01-07 14:28:10|12438.46|12438.46|12438.46|12438.46|12438.46|12438.46|12438.46|12438.46|0
1641565700000|2022-01-07 14:28:20|12438.56|12438.56|12437.49|12437.49|12438.56|12438.56|12437.49|12437.49|0
1641565710000|2022-01-07 14:28:30|12437.58|12437.58|12437.77|12437.77|12437.77|12437.77|12437.58|12437.58|0
1641565720000|2022-01-07 14:28:40|12439.02|12439.02|12439.34|12439.34|12439.34|12439.34|12439.02|12439.02|0
1641565730000|2022-01-07 14:28:50|12439.64|12439.64|12439.28|12439.28|12439.64|12439.64|12439.28|12439.28|0
1641565740000|2022-01-07 14:29:00|12439.5|12439.5|12439.74|12439.74|12439.74|12439.74|12439.5|12439.5|0
1641565750000|2022-01-07 14:29:10|12439.97|12439.97|12440.21|12440.21|12440.21|12440.21|12439.97|12439.97|0
1641565760000|2022-01-07 14:29:20|12440.5|12440.5|12440.93|12440.93|12440.93|12440.93|12440.5|12440.5|0
1641565770000|2022-01-07 14:29:30|12441.72|12441.72|12441.72|12441.72|12441.72|12441.72|12441.72|12441.72|0
1641565780000|2022-01-07 14:29:40|12441.91|12441.91|12442.85|12442.85|12442.85|12442.85|12441.91|12441.91|0
1641565790000|2022-01-07 14:29:50|12442.66|12442.66|12443.37|12443.37|12443.37|12443.37|12442.66|12442.66|0
1641565800000|2022-01-07 14:30:00|12443.21|12443.21|12444.06|12444.06|12444.57|12444.57|12443.21|12443.21|0
1641565810000|2022-01-07 14:30:10|12443.82|12443.82|12443.94|12443.94|12443.94|12443.94|12443.59|12443.59|0
1641565820000|2022-01-07 14:30:20|12443.15|12443.15|12443.14|12443.14|12443.77|12443.77|12442.82|12442.82|0
1641565830000|2022-01-07 14:30:30|12443.6|12443.6|12442.97|12442.97|12443.6|12443.6|12442.97|12442.97|0
1641565840000|2022-01-07 14:30:40|12442.64|12442.64|12440.15|12440.15|12442.64|12442.64|12440.15|12440.15|0
1641565850000|2022-01-07 14:30:50|12440.05|12440.05|12442.96|12442.96|12442.96|12442.96|12440.05|12440.05|0
1641565860000|2022-01-07 14:31:00|12443.16|12443.16|12442.37|12442.37|12443.16|12443.16|12442.37|12442.37|0
1641565870000|2022-01-07 14:31:10|12442.01|12442.01|12441.42|12441.42|12442.01|12442.01|12441.42|12441.42|0
1641565880000|2022-01-07 14:31:20|12441.58|12441.58|12441.74|12441.74|12441.74|12441.74|12441.58|12441.58|0
1641565890000|2022-01-07 14:31:30|12441.43|12441.43|12441.66|12441.66|12441.86|12441.86|12441.43|12441.43|0
1641565900000|2022-01-07 14:31:40|12442.1|12442.1|12442.1|12442.1|12442.1|12442.1|12442.1|12442.1|0
1641565910000|2022-01-07 14:31:50|12441.82|12441.82|12442.08|12442.08|12442.23|12442.23|12441.82|12441.82|0
1641565940000|2022-01-07 14:32:20|12442.24|12442.24|12441.53|12441.53|12442.24|12442.24|12441.53|12441.53|0
1641565950000|2022-01-07 14:32:30|12441.29|12441.29|12441.2|12441.2|12441.29|12441.29|12441.2|12441.2|0
1641565960000|2022-01-07 14:32:40|12440.79|12440.79|12440.71|12440.71|12441.09|12441.09|12440.57|12440.57|0
1641565970000|2022-01-07 14:32:50|12440.48|12440.48|12440.48|12440.48|12440.48|12440.48|12440.48|12440.48|0
1641565980000|2022-01-07 14:33:00|12439.69|12439.69|12441.63|12441.63|12441.63|12441.63|12439.69|12439.69|0
1641566010000|2022-01-07 14:33:30|12441.18|12441.18|12441.18|12441.18|12441.18|12441.18|12441.18|12441.18|0
1641566020000|2022-01-07 14:33:40|12441|12441|12437.69|12437.69|12441|12441|12437.69|12437.69|0
1641566030000|2022-01-07 14:33:50|12437.39|12437.39|12437.39|12437.39|12437.39|12437.39|12437.39|12437.39|0
1641566040000|2022-01-07 14:34:00|12437.08|12437.08|12437.06|12437.06|12437.38|12437.38|12437.06|12437.06|0
1641566050000|2022-01-07 14:34:10|12437.69|12437.69|12438.12|12438.12|12438.12|12438.12|12437.69|12437.69|0
1641566080000|2022-01-07 14:34:40|12437.77|12437.77|12437.31|12437.31|12437.77|12437.77|12437.31|12437.31|0
1641566090000|2022-01-07 14:34:50|12436.52|12436.52|12436.15|12436.15|12436.52|12436.52|12436.15|12436.15|0
1641566100000|2022-01-07 14:35:00|12435.71|12435.71|12435.41|12435.41|12435.71|12435.71|12435.41|12435.41|0
1641566110000|2022-01-07 14:35:10|12435.85|12435.85|12436.67|12436.67|12436.67|12436.67|12435.85|12435.85|0
1641566120000|2022-01-07 14:35:20|12437.11|12437.11|12437.11|12437.11|12437.11|12437.11|12437.11|12437.11|0
1641566130000|2022-01-07 14:35:30|12436.51|12436.51|12436.51|12436.51|12436.51|12436.51|12436.51|12436.51|0
1641566140000|2022-01-07 14:35:40|12436.7|12436.7|12435.53|12435.53|12436.7|12436.7|12435.53|12435.53|0
1641566150000|2022-01-07 14:35:50|12435.29|12435.29|12430.45|12430.45|12435.29|12435.29|12430.45|12430.45|0
1641566160000|2022-01-07 14:36:00|12430.66|12430.66|12431.78|12431.78|12431.92|12431.92|12430.66|12430.66|0
1641566180000|2022-01-07 14:36:20|12431.57|12431.57|12431.57|12431.57|12431.57|12431.57|12431.57|12431.57|0
1641566190000|2022-01-07 14:36:30|12431.32|12431.32|12431.57|12431.57|12431.57|12431.57|12431.32|12431.32|0
1641566200000|2022-01-07 14:36:40|12431.35|12431.35|12431.35|12431.35|12431.35|12431.35|12431.35|12431.35|0
1641566210000|2022-01-07 14:36:50|12430.89|12430.89|12431.76|12431.76|12431.76|12431.76|12430.89|12430.89|0
1641566220000|2022-01-07 14:37:00|12431.3|12431.3|12431.3|12431.3|12431.3|12431.3|12431.06|12431.06|0
1641566230000|2022-01-07 14:37:10|12429.72|12429.72|12429.72|12429.72|12429.72|12429.72|12429.72|12429.72|0
1641566240000|2022-01-07 14:37:20|12429.41|12429.41|12429.03|12429.03|12429.54|12429.54|12429.03|12429.03|0
1641566260000|2022-01-07 14:37:40|12428.64|12428.64|12429.28|12429.28|12429.39|12429.39|12428.64|12428.64|0
1641566270000|2022-01-07 14:37:50|12428.67|12428.67|12428.67|12428.67|12428.67|12428.67|12428.67|12428.67|0
1641566280000|2022-01-07 14:38:00|12429.14|12429.14|12431.4|12431.4|12431.4|12431.4|12429.14|12429.14|0
1641566290000|2022-01-07 14:38:10|12431.62|12431.62|12431.28|12431.28|12431.64|12431.64|12431.28|12431.28|0
1641566300000|2022-01-07 14:38:20|12431.52|12431.52|12431.33|12431.33|12431.52|12431.52|12431.02|12431.02|0
1641566320000|2022-01-07 14:38:40|12431.56|12431.56|12433.52|12433.52|12433.52|12433.52|12431.56|12431.56|0
1641566330000|2022-01-07 14:38:50|12433.42|12433.42|12433.31|12433.31|12433.42|12433.42|12433.31|12433.31|0
1641566340000|2022-01-07 14:39:00|12432.87|12432.87|12433.2|12433.2|12433.2|12433.2|12432.41|12432.41|0
1641566350000|2022-01-07 14:39:10|12432.41|12432.41|12434.41|12434.41|12434.41|12434.41|12432.41|12432.41|0
1641566360000|2022-01-07 14:39:20|12434.2|12434.2|12434.2|12434.2|12434.2|12434.2|12434.2|12434.2|0
1641566370000|2022-01-07 14:39:30|12434.43|12434.43|12435.1|12435.1|12435.1|12435.1|12434.43|12434.43|0
1641566400000|2022-01-07 14:40:00|12435.46|12435.46|12434.26|12434.26|12435.57|12435.57|12434.26|12434.26|0
1641566410000|2022-01-07 14:40:10|12433.83|12433.83|12436.38|12436.38|12436.38|12436.38|12433.46|12433.46|0
1641566420000|2022-01-07 14:40:20|12436.62|12436.62|12437.1|12437.1|12437.1|12437.1|12436.62|12436.62|0
1641566430000|2022-01-07 14:40:30|12437.21|12437.21|12437.21|12437.21|12437.21|12437.21|12437.21|12437.21|0
1641566440000|2022-01-07 14:40:40|12437.59|12437.59|12438.9|12438.9|12438.9|12438.9|12437.59|12437.59|0
1641566450000|2022-01-07 14:40:50|12439.53|12439.53|12440.34|12440.34|12440.34|12440.34|12439.53|12439.53|0
1641566460000|2022-01-07 14:41:00|12440.58|12440.58|12442.46|12442.46|12442.46|12442.46|12440.58|12440.58|0
1641566470000|2022-01-07 14:41:10|12442.78|12442.78|12442.78|12442.78|12442.78|12442.78|12442.78|12442.78|0
1641566480000|2022-01-07 14:41:20|12443.03|12443.03|12445.2|12445.2|12445.2|12445.2|12443.03|12443.03|0
1641566490000|2022-01-07 14:41:30|12444.89|12444.89|12444.57|12444.57|12444.89|12444.89|12444.1|12444.1|0
1641566500000|2022-01-07 14:41:40|12445|12445|12445|12445|12445|12445|12445|12445|0
1641566510000|2022-01-07 14:41:50|12447.37|12447.37|12446.58|12446.58|12447.37|12447.37|12446.58|12446.58|0
1641566520000|2022-01-07 14:42:00|12446.26|12446.26|12446.12|12446.12|12446.26|12446.26|12445.8|12445.8|0
1641566530000|2022-01-07 14:42:10|12446.37|12446.37|12447.16|12447.16|12447.16|12447.16|12446.37|12446.37|0
1641566550000|2022-01-07 14:42:30|12446.73|12446.73|12446.73|12446.73|12446.73|12446.73|12446.73|12446.73|0
1641566560000|2022-01-07 14:42:40|12447.06|12447.06|12447.52|12447.52|12447.52|12447.52|12447.06|12447.06|0
1641566570000|2022-01-07 14:42:50|12447.83|12447.83|12447.92|12447.92|12447.92|12447.92|12447.7|12447.7|0
1641566580000|2022-01-07 14:43:00|12447.48|12447.48|12448.06|12448.06|12448.06|12448.06|12447.48|12447.48|0
1641566590000|2022-01-07 14:43:10|12448.4|12448.4|12448.56|12448.56|12448.56|12448.56|12448.4|12448.4|0
1641566610000|2022-01-07 14:43:30|12449|12449|12451.45|12451.45|12451.45|12451.45|12449|12449|0
1641566620000|2022-01-07 14:43:40|12453.03|12453.03|12453.26|12453.26|12453.26|12453.26|12453.03|12453.03|0
1641566640000|2022-01-07 14:44:00|12452.68|12452.68|12457.5|12457.5|12457.94|12457.94|12452.68|12452.68|0
1641566650000|2022-01-07 14:44:10|12457.28|12457.28|12457.54|12457.54|12457.54|12457.54|12457.05|12457.05|0
1641566660000|2022-01-07 14:44:20|12457.77|12457.77|12458.21|12458.21|12458.21|12458.21|12457.77|12457.77|0
1641566670000|2022-01-07 14:44:30|12457.99|12457.99|12458.07|12458.07|12458.07|12458.07|12457.86|12457.86|0
1641566680000|2022-01-07 14:44:40|12458.7|12458.7|12458.7|12458.7|12458.7|12458.7|12458.7|12458.7|0
1641566700000|2022-01-07 14:45:00|12458.26|12458.26|12457.8|12457.8|12458.26|12458.26|12457.8|12457.8|0
1641566710000|2022-01-07 14:45:10|12458.15|12458.15|12458.2|12458.2|12458.2|12458.2|12457.76|12457.76|0
1641566720000|2022-01-07 14:45:20|12458.12|12458.12|12457.62|12457.62|12458.12|12458.12|12457.62|12457.62|0
1641566730000|2022-01-07 14:45:30|12458.28|12458.28|12458.28|12458.28|12458.28|12458.28|12458.28|12458.28|0
1641566750000|2022-01-07 14:45:50|12457.84|12457.84|12458.2|12458.2|12458.2|12458.2|12457.84|12457.84|0
1641566760000|2022-01-07 14:46:00|12458.58|12458.58|12457.93|12457.93|12458.58|12458.58|12457.86|12457.86|0
1641566770000|2022-01-07 14:46:10|12458.39|12458.39|12458.39|12458.39|12458.39|12458.39|12458.39|12458.39|0
1641566780000|2022-01-07 14:46:20|12458.08|12458.08|12458.08|12458.08|12458.08|12458.08|12458.08|12458.08|0
1641566790000|2022-01-07 14:46:30|12457.98|12457.98|12457|12457|12457.98|12457.98|12457|12457|0
1641566800000|2022-01-07 14:46:40|12457.79|12457.79|12456.01|12456.01|12457.79|12457.79|12455.79|12455.79|0
1641566820000|2022-01-07 14:47:00|12455.56|12455.56|12453.74|12453.74|12455.56|12455.56|12453.74|12453.74|0
1641566830000|2022-01-07 14:47:10|12453.51|12453.51|12453.19|12453.19|12453.51|12453.51|12453.08|12453.08|0
1641566840000|2022-01-07 14:47:20|12452.75|12452.75|12449.61|12449.61|12452.75|12452.75|12449.61|12449.61|0
1641566850000|2022-01-07 14:47:30|12449.46|12449.46|12448.53|12448.53|12449.46|12449.46|12448.53|12448.53|0
1641566870000|2022-01-07 14:47:50|12448.07|12448.07|12448.07|12448.07|12448.07|12448.07|12448.07|12448.07|0
1641566880000|2022-01-07 14:48:00|12447.93|12447.93|12447.49|12447.49|12447.93|12447.93|12447.49|12447.49|0
1641566890000|2022-01-07 14:48:10|12447.14|12447.14|12447.14|12447.14|12447.14|12447.14|12447.14|12447.14|0
1641566900000|2022-01-07 14:48:20|12447.93|12447.93|12447.74|12447.74|12447.93|12447.93|12447.74|12447.74|0
1641566910000|2022-01-07 14:48:30|12448.2|12448.2|12448.2|12448.2|12448.2|12448.2|12448.2|12448.2|0
1641566920000|2022-01-07 14:48:40|12447.99|12447.99|12448.29|12448.29|12448.29|12448.29|12447.99|12447.99|0
1641566930000|2022-01-07 14:48:50|12448.12|12448.12|12448.1|12448.1|12448.12|12448.12|12447.66|12447.66|0
1641566950000|2022-01-07 14:49:10|12447.64|12447.64|12446.72|12446.72|12447.64|12447.64|12446.72|12446.72|0
1641566960000|2022-01-07 14:49:20|12446.64|12446.64|12446.49|12446.49|12446.64|12446.64|12446.49|12446.49|0
1641566980000|2022-01-07 14:49:40|12446.92|12446.92|12445.78|12445.78|12447.13|12447.13|12445.78|12445.78|0
1641567000000|2022-01-07 14:50:00|12445.56|12445.56|12447.18|12447.18|12447.18|12447.18|12445.24|12445.24|0
1641567010000|2022-01-07 14:50:10|12446.74|12446.74|12446.43|12446.43|12447.15|12447.15|12446.43|12446.43|0
1641567020000|2022-01-07 14:50:20|12445.46|12445.46|12444.66|12444.66|12446.03|12446.03|12444.66|12444.66|0
1641567030000|2022-01-07 14:50:30|12444.89|12444.89|12444.8|12444.8|12444.89|12444.89|12444.34|12444.34|0
1641567040000|2022-01-07 14:50:40|12444.34|12444.34|12444.68|12444.68|12444.8|12444.8|12443.87|12443.87|0
1641567050000|2022-01-07 14:50:50|12445.12|12445.12|12445.12|12445.12|12445.12|12445.12|12445.12|12445.12|0
1641567060000|2022-01-07 14:51:00|12445.01|12445.01|12445.29|12445.29|12445.29|12445.29|12445.01|12445.01|0
1641567070000|2022-01-07 14:51:10|12445.64|12445.64|12445.97|12445.97|12446.43|12446.43|12445.64|12445.64|0
1641567080000|2022-01-07 14:51:20|12446.35|12446.35|12446.35|12446.35|12446.35|12446.35|12446.35|12446.35|0
1641567090000|2022-01-07 14:51:30|12446.16|12446.16|12446.35|12446.35|12446.35|12446.35|12446.16|12446.16|0
1641567100000|2022-01-07 14:51:40|12445.89|12445.89|12445.43|12445.43|12445.89|12445.89|12445.43|12445.43|0
1641567110000|2022-01-07 14:51:50|12446.22|12446.22|12446.22|12446.22|12446.22|12446.22|12446.22|12446.22|0
1641567120000|2022-01-07 14:52:00|12446.68|12446.68|12447.58|12447.58|12447.61|12447.61|12446.68|12446.68|0
1641567130000|2022-01-07 14:52:10|12447.3|12447.3|12446.51|12446.51|12447.3|12447.3|12446.51|12446.51|0
1641567140000|2022-01-07 14:52:20|12446.05|12446.05|12446.05|12446.05|12446.05|12446.05|12446.05|12446.05|0
1641567150000|2022-01-07 14:52:30|12446.51|12446.51|12446.51|12446.51|12446.51|12446.51|12446.51|12446.51|0
1641567160000|2022-01-07 14:52:40|12446.61|12446.61|12447.44|12447.44|12447.44|12447.44|12446.61|12446.61|0
1641567170000|2022-01-07 14:52:50|12448.07|12448.07|12448.07|12448.07|12448.07|12448.07|12448.07|12448.07|0
1641567180000|2022-01-07 14:53:00|12448.99|12448.99|12449.37|12449.37|12449.81|12449.81|12448.99|12448.99|0
1641567190000|2022-01-07 14:53:10|12449.02|12449.02|12449.05|12449.05|12449.48|12449.48|12449.02|12449.02|0
1641567200000|2022-01-07 14:53:20|12449.48|12449.48|12449.48|12449.48|12449.48|12449.48|12449.48|12449.48|0
1641567230000|2022-01-07 14:53:50|12449.75|12449.75|12449.75|12449.75|12449.75|12449.75|12449.75|12449.75|0
1641567240000|2022-01-07 14:54:00|12449.88|12449.88|12449.74|12449.74|12449.88|12449.88|12449.74|12449.74|0
1641567250000|2022-01-07 14:54:10|12449.61|12449.61|12449.15|12449.15|12449.61|12449.61|12449.15|12449.15|0
1641567260000|2022-01-07 14:54:20|12449.83|12449.83|12449.73|12449.73|12449.83|12449.83|12449.55|12449.55|0
1641567290000|2022-01-07 14:54:50|12449.83|12449.83|12450.02|12450.02|12450.02|12450.02|12449.63|12449.63|0
1641567310000|2022-01-07 14:55:10|12450.81|12450.81|12450.81|12450.81|12450.81|12450.81|12450.81|12450.81|0
1641567330000|2022-01-07 14:55:30|12451.25|12451.25|12451.07|12451.07|12451.25|12451.25|12451.07|12451.07|0
1641567340000|2022-01-07 14:55:40|12450.63|12450.63|12450.63|12450.63|12450.63|12450.63|12450.63|12450.63|0
1641567350000|2022-01-07 14:55:50|12450.98|12450.98|12453.16|12453.16|12453.16|12453.16|12450.98|12450.98|0
1641567360000|2022-01-07 14:56:00|12453.59|12453.59|12453.38|12453.38|12453.83|12453.83|12453.38|12453.38|0
1641567370000|2022-01-07 14:56:10|12453.84|12453.84|12454.3|12454.3|12454.3|12454.3|12453.84|12453.84|0
1641567380000|2022-01-07 14:56:20|12454.44|12454.44|12454.44|12454.44|12454.44|12454.44|12454.44|12454.44|0
1641567390000|2022-01-07 14:56:30|12454.94|12454.94|12454.84|12454.84|12454.94|12454.94|12454.84|12454.84|0
1641567400000|2022-01-07 14:56:40|12454.38|12454.38|12453.57|12453.57|12454.38|12454.38|12453.57|12453.57|0
1641567410000|2022-01-07 14:56:50|12453.79|12453.79|12454.69|12454.69|12454.69|12454.69|12453.79|12453.79|0
1641567420000|2022-01-07 14:57:00|12454.91|12454.91|12455.79|12455.79|12455.79|12455.79|12454.91|12454.91|0
1641567430000|2022-01-07 14:57:10|12456.23|12456.23|12456.46|12456.46|12456.46|12456.46|12456.23|12456.23|0
1641567440000|2022-01-07 14:57:20|12456.82|12456.82|12456.38|12456.38|12456.82|12456.82|12456.38|12456.38|0
1641567490000|2022-01-07 14:58:10|12456.06|12456.06|12455.84|12455.84|12456.06|12456.06|12455.84|12455.84|0
1641567500000|2022-01-07 14:58:20|12455.38|12455.38|12455.38|12455.38|12455.38|12455.38|12455.38|12455.38|0
1641567510000|2022-01-07 14:58:30|12455.24|12455.24|12456.82|12456.82|12456.82|12456.82|12455.24|12455.24|0
1641567520000|2022-01-07 14:58:40|12457.45|12457.45|12459.82|12459.82|12459.82|12459.82|12457.45|12457.45|0
1641567530000|2022-01-07 14:58:50|12459.03|12459.03|12460.19|12460.19|12460.61|12460.61|12459.03|12459.03|0
1641567540000|2022-01-07 14:59:00|12460.62|12460.62|12459.4|12459.4|12460.62|12460.62|12459.4|12459.4|0
1641567550000|2022-01-07 14:59:10|12459.62|12459.62|12459.82|12459.82|12460.01|12460.01|12459.62|12459.62|0
1641567560000|2022-01-07 14:59:20|12459.38|12459.38|12461.09|12461.09|12461.09|12461.09|12459.38|12459.38|0
1641567570000|2022-01-07 14:59:30|12460.82|12460.82|12460.45|12460.45|12461.09|12461.09|12460.31|12460.31|0
1641567580000|2022-01-07 14:59:40|12460.22|12460.22|12459.87|12459.87|12460.45|12460.45|12459.87|12459.87|0
1641567590000|2022-01-07 14:59:50|12459.55|12459.55|12459.55|12459.55|12459.55|12459.55|12459.55|12459.55|0
1641567610000|2022-01-07 15:00:10|12459.78|12459.78|12459.12|12459.12|12459.78|12459.78|12459.12|12459.12|0
1641567620000|2022-01-07 15:00:20|12459.04|12459.04|12459.04|12459.04|12459.04|12459.04|12459.04|12459.04|0
1641567630000|2022-01-07 15:00:30|12458.93|12458.93|12458.93|12458.93|12458.93|12458.93|12458.93|12458.93|0
1641567640000|2022-01-07 15:00:40|12458.82|12458.82|12458.82|12458.82|12458.82|12458.82|12458.82|12458.82|0
1641567650000|2022-01-07 15:00:50|12458.39|12458.39|12458.39|12458.39|12458.5|12458.5|12458.39|12458.39|0
1641567660000|2022-01-07 15:01:00|12458.03|12458.03|12458.03|12458.03|12458.03|12458.03|12458.03|12458.03|0
1641567670000|2022-01-07 15:01:10|12457.57|12457.57|12457.24|12457.24|12457.57|12457.57|12457.24|12457.24|0
1641567680000|2022-01-07 15:01:20|12456.93|12456.93|12458.25|12458.25|12458.25|12458.25|12456.93|12456.93|0
1641567690000|2022-01-07 15:01:30|12458.09|12458.09|12457.92|12457.92|12458.09|12458.09|12457.92|12457.92|0
1641567710000|2022-01-07 15:01:50|12457.13|12457.13|12456.97|12456.97|12457.13|12457.13|12456.97|12456.97|0
1641567720000|2022-01-07 15:02:00|12456.78|12456.78|12458.04|12458.04|12458.04|12458.04|12456.78|12456.78|0
1641567730000|2022-01-07 15:02:10|12458.14|12458.14|12457.38|12457.38|12458.5|12458.5|12457.38|12457.38|0
1641567750000|2022-01-07 15:02:30|12457.59|12457.59|12457.59|12457.59|12457.59|12457.59|12457.59|12457.59|0
1641567760000|2022-01-07 15:02:40|12457.04|12457.04|12457.41|12457.41|12457.52|12457.52|12457.04|12457.04|0
1641567780000|2022-01-07 15:03:00|12457.05|12457.05|12457.09|12457.09|12457.09|12457.09|12456.94|12456.94|0
1641567790000|2022-01-07 15:03:10|12457.4|12457.4|12457.32|12457.32|12457.4|12457.4|12457.32|12457.32|0
1641567810000|2022-01-07 15:03:30|12457.67|12457.67|12458.73|12458.73|12458.73|12458.73|12457.67|12457.67|0
1641567820000|2022-01-07 15:03:40|12458.96|12458.96|12458.95|12458.95|12459.39|12459.39|12458.95|12458.95|0
1641567830000|2022-01-07 15:03:50|12458.7|12458.7|12458.62|12458.62|12458.7|12458.7|12458.62|12458.62|0
1641567850000|2022-01-07 15:04:10|12458.84|12458.84|12456.64|12456.64|12458.84|12458.84|12455.31|12455.31|0
1641567860000|2022-01-07 15:04:20|12456.36|12456.36|12457.16|12457.16|12457.16|12457.16|12456.23|12456.23|0
1641567870000|2022-01-07 15:04:30|12457.39|12457.39|12454.31|12454.31|12457.39|12457.39|12454.31|12454.31|0
1641567880000|2022-01-07 15:04:40|12454.17|12454.17|12454.5|12454.5|12454.66|12454.66|12454.08|12454.08|0
1641567890000|2022-01-07 15:04:50|12454.03|12454.03|12452.8|12452.8|12454.03|12454.03|12452.8|12452.8|0
1641567900000|2022-01-07 15:05:00|12453.24|12453.24|12448.28|12448.28|12453.24|12453.24|12448.28|12448.28|0
1641567910000|2022-01-07 15:05:10|12447.68|12447.68|12445.73|12445.73|12447.68|12447.68|12445.73|12445.73|0
1641567920000|2022-01-07 15:05:20|12444.91|12444.91|12444.01|12444.01|12444.91|12444.91|12444.01|12444.01|0
1641567940000|2022-01-07 15:05:40|12443.8|12443.8|12443.49|12443.49|12443.8|12443.8|12443.49|12443.49|0
1641567950000|2022-01-07 15:05:50|12443.93|12443.93|12444.7|12444.7|12444.7|12444.7|12443.93|12443.93|0
1641567960000|2022-01-07 15:06:00|12445.06|12445.06|12444.96|12444.96|12445.06|12445.06|12444.96|12444.96|0
1641567970000|2022-01-07 15:06:10|12444.72|12444.72|12443.56|12443.56|12444.72|12444.72|12443.56|12443.56|0
1641567990000|2022-01-07 15:06:30|12444.01|12444.01|12444.01|12444.01|12444.01|12444.01|12444.01|12444.01|0
1641568010000|2022-01-07 15:06:50|12443.83|12443.83|12443.83|12443.83|12443.83|12443.83|12443.83|12443.83|0
1641568020000|2022-01-07 15:07:00|12443.51|12443.51|12443.83|12443.83|12443.83|12443.83|12443.38|12443.38|0
1641568030000|2022-01-07 15:07:10|12443.96|12443.96|12445.85|12445.85|12445.85|12445.85|12443.96|12443.96|0
1641568040000|2022-01-07 15:07:20|12446.56|12446.56|12446.56|12446.56|12446.56|12446.56|12446.56|12446.56|0
1641568050000|2022-01-07 15:07:30|12446.25|12446.25|12445.83|12445.83|12446.25|12446.25|12445.83|12445.83|0
1641568070000|2022-01-07 15:07:50|12446.28|12446.28|12446.28|12446.28|12446.28|12446.28|12446.28|12446.28|0
1641568090000|2022-01-07 15:08:10|12446.58|12446.58|12442.65|12442.65|12446.58|12446.58|12442.65|12442.65|0
1641568100000|2022-01-07 15:08:20|12442.33|12442.33|12442.06|12442.06|12442.33|12442.33|12441.62|12441.62|0
1641568110000|2022-01-07 15:08:30|12441.14|12441.14|12441.53|12441.53|12441.53|12441.53|12440.85|12440.85|0
1641568120000|2022-01-07 15:08:40|12441.76|12441.76|12441.28|12441.28|12441.76|12441.76|12440.84|12440.84|0
1641568130000|2022-01-07 15:08:50|12441.74|12441.74|12442.53|12442.53|12442.53|12442.53|12441.74|12441.74|0
1641568140000|2022-01-07 15:09:00|12442.09|12442.09|12441.49|12441.49|12442.28|12442.28|12441.49|12441.49|0
1641568150000|2022-01-07 15:09:10|12441.05|12441.05|12440.17|12440.17|12441.05|12441.05|12440.17|12440.17|0
1641568160000|2022-01-07 15:09:20|12439.73|12439.73|12440.51|12440.51|12440.51|12440.51|12439.56|12439.56|0
1641568170000|2022-01-07 15:09:30|12440.95|12440.95|12440.71|12440.71|12440.95|12440.95|12440.71|12440.71|0
1641568180000|2022-01-07 15:09:40|12440.48|12440.48|12440.26|12440.26|12440.48|12440.48|12440.26|12440.26|0
1641568190000|2022-01-07 15:09:50|12440.03|12440.03|12440.26|12440.26|12440.26|12440.26|12440.03|12440.03|0
1641568200000|2022-01-07 15:10:00|12439.83|12439.83|12439.27|12439.27|12439.83|12439.83|12439.27|12439.27|0
1641568210000|2022-01-07 15:10:10|12439.14|12439.14|12437.63|12437.63|12439.14|12439.14|12437.63|12437.63|0
1641568220000|2022-01-07 15:10:20|12438.42|12438.42|12438.23|12438.23|12438.42|12438.42|12438.23|12438.23|0
1641568250000|2022-01-07 15:10:50|12438.38|12438.38|12438.38|12438.38|12438.38|12438.38|12438.38|12438.38|0
1641568260000|2022-01-07 15:11:00|12438.47|12438.47|12438.26|12438.26|12438.47|12438.47|12437.91|12437.91|0
1641568270000|2022-01-07 15:11:10|12438.46|12438.46|12438.46|12438.46|12438.46|12438.46|12438.46|12438.46|0
1641568280000|2022-01-07 15:11:20|12438.55|12438.55|12438.89|12438.89|12438.89|12438.89|12438.55|12438.55|0
1641568290000|2022-01-07 15:11:30|12438.44|12438.44|12438.44|12438.44|12438.44|12438.44|12438.44|12438.44|0
1641568300000|2022-01-07 15:11:40|12438.68|12438.68|12438.83|12438.83|12438.83|12438.83|12438.68|12438.68|0
1641568310000|2022-01-07 15:11:50|12438.91|12438.91|12438.91|12438.91|12438.91|12438.91|12438.91|12438.91|0
1641568320000|2022-01-07 15:12:00|12439.25|12439.25|12445.12|12445.12|12445.12|12445.12|12439.25|12439.25|0
1641568330000|2022-01-07 15:12:10|12445.27|12445.27|12446.41|12446.41|12446.41|12446.41|12445.27|12445.27|0
1641568340000|2022-01-07 15:12:20|12446.02|12446.02|12446.07|12446.07|12446.41|12446.41|12445.61|12445.61|0
1641568350000|2022-01-07 15:12:30|12446.17|12446.17|12446.35|12446.35|12446.35|12446.35|12446.17|12446.17|0
1641568360000|2022-01-07 15:12:40|12445.91|12445.91|12445.63|12445.63|12445.91|12445.91|12445.63|12445.63|0
1641568370000|2022-01-07 15:12:50|12445.82|12445.82|12445.69|12445.69|12445.97|12445.97|12445.45|12445.45|0
1641568380000|2022-01-07 15:13:00|12445.25|12445.25|12445.33|12445.33|12445.33|12445.33|12445.25|12445.25|0
1641568390000|2022-01-07 15:13:10|12445.1|12445.1|12444.88|12444.88|12445.1|12445.1|12444.56|12444.56|0
1641568400000|2022-01-07 15:13:20|12444.73|12444.73|12444.7|12444.7|12445.08|12445.08|12444.7|12444.7|0
1641568430000|2022-01-07 15:13:50|12444.93|12444.93|12445.87|12445.87|12445.87|12445.87|12444.93|12444.93|0
1641568440000|2022-01-07 15:14:00|12446.2|12446.2|12446.79|12446.79|12447.15|12447.15|12445.89|12445.89|0
1641568450000|2022-01-07 15:14:10|12446|12446|12445.38|12445.38|12446|12446|12445.38|12445.38|0
1641568460000|2022-01-07 15:14:20|12444.59|12444.59|12444.39|12444.39|12444.59|12444.59|12444.39|12444.39|0
1641568480000|2022-01-07 15:14:40|12443.47|12443.47|12442.29|12442.29|12443.47|12443.47|12442.29|12442.29|0
1641568490000|2022-01-07 15:14:50|12442.18|12442.18|12442.18|12442.18|12442.18|12442.18|12442.18|12442.18|0
1641568510000|2022-01-07 15:15:10|12442.4|12442.4|12442.4|12442.4|12442.4|12442.4|12442.4|12442.4|0
1641568520000|2022-01-07 15:15:20|12441.77|12441.77|12440.98|12440.98|12441.77|12441.77|12440.98|12440.98|0
1641568530000|2022-01-07 15:15:30|12440.63|12440.63|12437.83|12437.83|12440.63|12440.63|12437.83|12437.83|0
1641568540000|2022-01-07 15:15:40|12437.6|12437.6|12436.83|12436.83|12437.6|12437.6|12436.83|12436.83|0
1641568560000|2022-01-07 15:16:00|12436.62|12436.62|12436.44|12436.44|12437.06|12437.06|12436.44|12436.44|0
1641568570000|2022-01-07 15:16:10|12436.23|12436.23|12436.23|12436.23|12436.23|12436.23|12436.23|12436.23|0
1641568580000|2022-01-07 15:16:20|12435.77|12435.77|12435.77|12435.77|12435.77|12435.77|12434.98|12434.98|0
1641568600000|2022-01-07 15:16:40|12435.54|12435.54|12435.06|12435.06|12435.54|12435.54|12435.06|12435.06|0
1641568610000|2022-01-07 15:16:50|12434.62|12434.62|12434.62|12434.62|12434.62|12434.62|12434.62|12434.62|0
1641568630000|2022-01-07 15:17:10|12434.97|12434.97|12433.74|12433.74|12434.97|12434.97|12433.74|12433.74|0
1641568640000|2022-01-07 15:17:20|12433.83|12433.83|12433.93|12433.93|12433.93|12433.93|12433.83|12433.83|0
1641568650000|2022-01-07 15:17:30|12433.49|12433.49|12433.49|12433.49|12433.49|12433.49|12433.49|12433.49|0
1641568670000|2022-01-07 15:17:50|12433.05|12433.05|12433.35|12433.35|12433.49|12433.49|12433.05|12433.05|0
1641568690000|2022-01-07 15:18:10|12432.85|12432.85|12432.85|12432.85|12432.85|12432.85|12432.85|12432.85|0
1641568710000|2022-01-07 15:18:30|12432.66|12432.66|12432.66|12432.66|12432.66|12432.66|12432.66|12432.66|0
1641568720000|2022-01-07 15:18:40|12432.77|12432.77|12432.77|12432.77|12432.77|12432.77|12432.77|12432.77|0
1641568730000|2022-01-07 15:18:50|12431.98|12431.98|12431.98|12431.98|12431.98|12431.98|12431.54|12431.54|0
1641568740000|2022-01-07 15:19:00|12431.75|12431.75|12431.08|12431.08|12431.75|12431.75|12430.64|12430.64|0
1641568750000|2022-01-07 15:19:10|12430.27|12430.27|12425.86|12425.86|12430.27|12430.27|12425.86|12425.86|0
1641568760000|2022-01-07 15:19:20|12425.57|12425.57|12424.67|12424.67|12425.57|12425.57|12424.67|12424.67|0
1641568770000|2022-01-07 15:19:30|12424.43|12424.43|12424.87|12424.87|12424.87|12424.87|12424.43|12424.43|0
1641568780000|2022-01-07 15:19:40|12425.23|12425.23|12424.83|12424.83|12425.23|12425.23|12424.6|12424.6|0
1641568790000|2022-01-07 15:19:50|12424.63|12424.63|12424.63|12424.63|12424.63|12424.63|12424.63|12424.63|0
1641568800000|2022-01-07 15:20:00|12424.55|12424.55|12424.91|12424.91|12424.91|12424.91|12424.55|12424.55|0
1641568810000|2022-01-07 15:20:10|12424.28|12424.28|12424.97|12424.97|12424.97|12424.97|12424.28|12424.28|0
1641568820000|2022-01-07 15:20:20|12425.28|12425.28|12425.82|12425.82|12425.82|12425.82|12425.28|12425.28|0
1641568840000|2022-01-07 15:20:40|12426.06|12426.06|12426.06|12426.06|12426.06|12426.06|12426.06|12426.06|0
1641568850000|2022-01-07 15:20:50|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|0
1641568860000|2022-01-07 15:21:00|12425.84|12425.84|12425.84|12425.84|12425.84|12425.84|12425.84|12425.84|0
1641568870000|2022-01-07 15:21:10|12424.69|12424.69|12424.69|12424.69|12424.69|12424.69|12424.69|12424.69|0
1641568880000|2022-01-07 15:21:20|12424.49|12424.49|12424.49|12424.49|12424.49|12424.49|12424.49|12424.49|0
1641568890000|2022-01-07 15:21:30|12425.16|12425.16|12425.16|12425.16|12425.16|12425.16|12425.16|12425.16|0
1641568900000|2022-01-07 15:21:40|12424.95|12424.95|12424.95|12424.95|12424.95|12424.95|12424.95|12424.95|0
1641568910000|2022-01-07 15:21:50|12425.18|12425.18|12425.48|12425.48|12425.48|12425.48|12425.18|12425.18|0
1641568930000|2022-01-07 15:22:10|12425.92|12425.92|12427.5|12427.5|12427.86|12427.86|12425.92|12425.92|0
1641568940000|2022-01-07 15:22:20|12426.71|12426.71|12426.87|12426.87|12426.87|12426.87|12426.71|12426.71|0
1641568950000|2022-01-07 15:22:30|12427.31|12427.31|12428.49|12428.49|12428.49|12428.49|12427.31|12427.31|0
1641568960000|2022-01-07 15:22:40|12428.74|12428.74|12429.18|12429.18|12429.18|12429.18|12428.74|12428.74|0
1641568970000|2022-01-07 15:22:50|12429.32|12429.32|12429.32|12429.32|12429.32|12429.32|12429.32|12429.32|0
1641568980000|2022-01-07 15:23:00|12429.53|12429.53|12429.89|12429.89|12429.89|12429.89|12429.53|12429.53|0
1641569000000|2022-01-07 15:23:20|12429.45|12429.45|12428.71|12428.71|12429.45|12429.45|12428.71|12428.71|0
1641569010000|2022-01-07 15:23:30|12428.27|12428.27|12428.27|12428.27|12428.27|12428.27|12428.27|12428.27|0
1641569030000|2022-01-07 15:23:50|12428.63|12428.63|12428.52|12428.52|12428.63|12428.63|12428.52|12428.52|0
1641569040000|2022-01-07 15:24:00|12428.09|12428.09|12428.4|12428.4|12428.4|12428.4|12428.09|12428.09|0
1641569050000|2022-01-07 15:24:10|12429.19|12429.19|12429.38|12429.38|12429.38|12429.38|12429.19|12429.19|0
1641569060000|2022-01-07 15:24:20|12429.74|12429.74|12431.7|12431.7|12431.7|12431.7|12429.74|12429.74|0
1641569070000|2022-01-07 15:24:30|12431.89|12431.89|12432|12432|12432|12432|12431.89|12431.89|0
1641569080000|2022-01-07 15:24:40|12432.44|12432.44|12431.86|12431.86|12432.44|12432.44|12431.86|12431.86|0
1641569100000|2022-01-07 15:25:00|12431.62|12431.62|12431.96|12431.96|12432.34|12432.34|12431.62|12431.62|0
1641569110000|2022-01-07 15:25:10|12432.09|12432.09|12433.15|12433.15|12433.15|12433.15|12432.09|12432.09|0
1641569130000|2022-01-07 15:25:30|12433.05|12433.05|12433.05|12433.05|12433.05|12433.05|12433.05|12433.05|0
1641569140000|2022-01-07 15:25:40|12433.19|12433.19|12433.19|12433.19|12433.19|12433.19|12433.19|12433.19|0
1641569150000|2022-01-07 15:25:50|12434.61|12434.61|12435.05|12435.05|12435.05|12435.05|12434.61|12434.61|0
1641569160000|2022-01-07 15:26:00|12435.48|12435.48|12436.8|12436.8|12436.8|12436.8|12435.48|12435.48|0
1641569170000|2022-01-07 15:26:10|12436.65|12436.65|12437.51|12437.51|12437.51|12437.51|12436.65|12436.65|0
1641569180000|2022-01-07 15:26:20|12438.9|12438.9|12441.87|12441.87|12441.87|12441.87|12438.9|12438.9|0
1641569190000|2022-01-07 15:26:30|12442.09|12442.09|12441.87|12441.87|12442.09|12442.09|12441.87|12441.87|0
1641569200000|2022-01-07 15:26:40|12442|12442|12442.15|12442.15|12442.15|12442.15|12442|12442|0
1641569220000|2022-01-07 15:27:00|12442.23|12442.23|12442.99|12442.99|12442.99|12442.99|12441.79|12441.79|0
1641569230000|2022-01-07 15:27:10|12443.46|12443.46|12443.54|12443.54|12443.54|12443.54|12443.46|12443.46|0
1641569240000|2022-01-07 15:27:20|12443.32|12443.32|12443.68|12443.68|12443.68|12443.68|12443.32|12443.32|0
1641569250000|2022-01-07 15:27:30|12443.92|12443.92|12444.61|12444.61|12444.61|12444.61|12443.92|12443.92|0
1641569260000|2022-01-07 15:27:40|12445.04|12445.04|12445.04|12445.04|12445.04|12445.04|12444.58|12444.58|0
1641569280000|2022-01-07 15:28:00|12446.37|12446.37|12446.65|12446.65|12446.81|12446.81|12446.37|12446.37|0
1641569290000|2022-01-07 15:28:10|12447.15|12447.15|12447.37|12447.37|12447.37|12447.37|12447.15|12447.15|0
1641569300000|2022-01-07 15:28:20|12447.81|12447.81|12447.73|12447.73|12447.81|12447.81|12447.73|12447.73|0
1641569320000|2022-01-07 15:28:40|12447.93|12447.93|12447.37|12447.37|12447.93|12447.93|12447.37|12447.37|0
1641569340000|2022-01-07 15:29:00|12447.06|12447.06|12446.38|12446.38|12447.25|12447.25|12446.38|12446.38|0
1641569350000|2022-01-07 15:29:10|12445.92|12445.92|12445.04|12445.04|12445.94|12445.94|12445.04|12445.04|0
1641569360000|2022-01-07 15:29:20|12445.18|12445.18|12444.74|12444.74|12445.18|12445.18|12444.74|12444.74|0
1641569370000|2022-01-07 15:29:30|12445.62|12445.62|12445.31|12445.31|12445.62|12445.62|12445.31|12445.31|0
1641569380000|2022-01-07 15:29:40|12445.09|12445.09|12444.86|12444.86|12445.09|12445.09|12444.86|12444.86|0
1641569390000|2022-01-07 15:29:50|12444.5|12444.5|12445.24|12445.24|12445.42|12445.42|12444.5|12444.5|0
1641569400000|2022-01-07 15:30:00|12444.52|12444.52|12444.52|12444.52|12444.52|12444.52|12444.52|12444.52|0
1641569410000|2022-01-07 15:30:10|12444.25|12444.25|12444.83|12444.83|12444.83|12444.83|12444.25|12444.25|0
1641569420000|2022-01-07 15:30:20|12445.25|12445.25|12445.25|12445.25|12445.25|12445.25|12445.25|12445.25|0
1641569430000|2022-01-07 15:30:30|12444.8|12444.8|12444.8|12444.8|12444.8|12444.8|12444.8|12444.8|0
1641569440000|2022-01-07 15:30:40|12444.59|12444.59|12444.8|12444.8|12444.8|12444.8|12444.59|12444.59|0
1641569450000|2022-01-07 15:30:50|12445.36|12445.36|12445.36|12445.36|12445.36|12445.36|12445.36|12445.36|0
1641569460000|2022-01-07 15:31:00|12445.87|12445.87|12446.18|12446.18|12446.18|12446.18|12445.87|12445.87|0
1641569470000|2022-01-07 15:31:10|12445.72|12445.72|12446.37|12446.37|12446.37|12446.37|12445.72|12445.72|0
1641569480000|2022-01-07 15:31:20|12446.74|12446.74|12446.3|12446.3|12446.74|12446.74|12446.3|12446.3|0
1641569490000|2022-01-07 15:31:30|12446.49|12446.49|12446.05|12446.05|12446.49|12446.49|12446.05|12446.05|0
1641569510000|2022-01-07 15:31:50|12445.97|12445.97|12445.97|12445.97|12445.97|12445.97|12445.97|12445.97|0
1641569520000|2022-01-07 15:32:00|12445.82|12445.82|12445.45|12445.45|12445.95|12445.95|12445.45|12445.45|0
1641569530000|2022-01-07 15:32:10|12446.24|12446.24|12448.61|12448.61|12448.61|12448.61|12446.24|12446.24|0
1641569540000|2022-01-07 15:32:20|12448.52|12448.52|12448.84|12448.84|12448.84|12448.84|12448.52|12448.52|0
1641569570000|2022-01-07 15:32:50|12449.28|12449.28|12449.28|12449.28|12449.28|12449.28|12449.28|12449.28|0
1641569580000|2022-01-07 15:33:00|12449.36|12449.36|12449.57|12449.57|12449.57|12449.57|12449.36|12449.36|0
1641569590000|2022-01-07 15:33:10|12449.33|12449.33|12448.89|12448.89|12449.33|12449.33|12448.89|12448.89|0
1641569610000|2022-01-07 15:33:30|12449.39|12449.39|12449.39|12449.39|12449.39|12449.39|12449.39|12449.39|0
1641569620000|2022-01-07 15:33:40|12449.24|12449.24|12449.24|12449.24|12449.24|12449.24|12449.24|12449.24|0
1641569630000|2022-01-07 15:33:50|12449.04|12449.04|12449.04|12449.04|12449.04|12449.04|12449.04|12449.04|0
1641569640000|2022-01-07 15:34:00|12449.47|12449.47|12454.54|12454.54|12454.54|12454.54|12449.47|12449.47|0
1641569650000|2022-01-07 15:34:10|12454.78|12454.78|12454.78|12454.78|12454.78|12454.78|12454.78|12454.78|0
1641569660000|2022-01-07 15:34:20|12456.36|12456.36|12456.36|12456.36|12456.36|12456.36|12456.36|12456.36|0
1641569670000|2022-01-07 15:34:30|12455.44|12455.44|12455.3|12455.3|12455.44|12455.44|12455.3|12455.3|0
1641569680000|2022-01-07 15:34:40|12455.45|12455.45|12454.48|12454.48|12455.45|12455.45|12454.48|12454.48|0
1641569690000|2022-01-07 15:34:50|12454.33|12454.33|12452.97|12452.97|12454.33|12454.33|12452.97|12452.97|0
1641569700000|2022-01-07 15:35:00|12453.41|12453.41|12453.87|12453.87|12453.87|12453.87|12453.41|12453.41|0
1641569710000|2022-01-07 15:35:10|12452.99|12452.99|12453.43|12453.43|12453.43|12453.43|12452.99|12452.99|0
1641569720000|2022-01-07 15:35:20|12453.64|12453.64|12453.18|12453.18|12453.65|12453.65|12453.18|12453.18|0
1641569730000|2022-01-07 15:35:30|12453.05|12453.05|12453.03|12453.03|12453.49|12453.49|12453.03|12453.03|0
1641569740000|2022-01-07 15:35:40|12453.17|12453.17|12452.73|12452.73|12453.17|12453.17|12452.73|12452.73|0
1641569750000|2022-01-07 15:35:50|12453.19|12453.19|12454.53|12454.53|12454.53|12454.53|12453.19|12453.19|0
1641569760000|2022-01-07 15:36:00|12454.76|12454.76|12454.76|12454.76|12454.76|12454.76|12454.76|12454.76|0
1641569770000|2022-01-07 15:36:10|12454.56|12454.56|12454.56|12454.56|12454.56|12454.56|12454.56|12454.56|0
1641569780000|2022-01-07 15:36:20|12454.64|12454.64|12456.56|12456.56|12456.56|12456.56|12454.64|12454.64|0
1641569790000|2022-01-07 15:36:30|12456.91|12456.91|12456.91|12456.91|12456.91|12456.91|12456.91|12456.91|0
1641569800000|2022-01-07 15:36:40|12456.66|12456.66|12457.09|12457.09|12457.09|12457.09|12456.66|12456.66|0
1641569810000|2022-01-07 15:36:50|12457.88|12457.88|12458.86|12458.86|12458.86|12458.86|12457.88|12457.88|0
1641569820000|2022-01-07 15:37:00|12458.43|12458.43|12455.87|12455.87|12458.43|12458.43|12455.87|12455.87|0
1641569830000|2022-01-07 15:37:10|12455.63|12455.63|12455.4|12455.4|12455.63|12455.63|12455.4|12455.4|0
1641569860000|2022-01-07 15:37:40|12455.49|12455.49|12455.43|12455.43|12455.57|12455.57|12455.43|12455.43|0
1641569870000|2022-01-07 15:37:50|12455.86|12455.86|12455.17|12455.17|12455.86|12455.86|12455.17|12455.17|0
1641569880000|2022-01-07 15:38:00|12455.38|12455.38|12453.6|12453.6|12455.38|12455.38|12453.6|12453.6|0
1641569890000|2022-01-07 15:38:10|12453.25|12453.25|12450.88|12450.88|12453.25|12453.25|12450.88|12450.88|0
1641569900000|2022-01-07 15:38:20|12451.32|12451.32|12449.72|12449.72|12451.32|12451.32|12449.72|12449.72|0
1641569910000|2022-01-07 15:38:30|12449.5|12449.5|12449.68|12449.68|12449.68|12449.68|12449.26|12449.26|0
1641569920000|2022-01-07 15:38:40|12449.54|12449.54|12449.9|12449.9|12449.9|12449.9|12449.28|12449.28|0
1641569930000|2022-01-07 15:38:50|12449.46|12449.46|12449.46|12449.46|12449.46|12449.46|12449.46|12449.46|0
1641569940000|2022-01-07 15:39:00|12449.22|12449.22|12449.04|12449.04|12449.22|12449.22|12449.04|12449.04|0
1641569950000|2022-01-07 15:39:10|12448.78|12448.78|12448.56|12448.56|12448.78|12448.78|12448.56|12448.56|0
1641569960000|2022-01-07 15:39:20|12448.13|12448.13|12448.11|12448.11|12448.13|12448.13|12447.67|12447.67|0
1641569970000|2022-01-07 15:39:30|12448.03|12448.03|12446.38|12446.38|12448.03|12448.03|12446.38|12446.38|0
1641569980000|2022-01-07 15:39:40|12446.05|12446.05|12445.58|12445.58|12446.05|12446.05|12445.58|12445.58|0
1641569990000|2022-01-07 15:39:50|12445.8|12445.8|12445.36|12445.36|12445.8|12445.8|12445.36|12445.36|0
1641570000000|2022-01-07 15:40:00|12445.07|12445.07|12445.75|12445.75|12445.75|12445.75|12445.07|12445.07|0
1641570010000|2022-01-07 15:40:10|12445.52|12445.52|12448.67|12448.67|12448.67|12448.67|12444.73|12444.73|0
1641570020000|2022-01-07 15:40:20|12447.88|12447.88|12447.31|12447.31|12448.16|12448.16|12447.31|12447.31|0
1641570030000|2022-01-07 15:40:30|12446.85|12446.85|12446.85|12446.85|12446.85|12446.85|12446.85|12446.85|0
1641570050000|2022-01-07 15:40:50|12447.28|12447.28|12448.31|12448.31|12448.31|12448.31|12447.28|12447.28|0
1641570060000|2022-01-07 15:41:00|12448.21|12448.21|12447.88|12447.88|12448.21|12448.21|12447.88|12447.88|0
1641570070000|2022-01-07 15:41:10|12447.42|12447.42|12447.42|12447.42|12447.42|12447.42|12447.42|12447.42|0
1641570080000|2022-01-07 15:41:20|12448.21|12448.21|12447.6|12447.6|12448.21|12448.21|12447.6|12447.6|0
1641570090000|2022-01-07 15:41:30|12447.36|12447.36|12447.36|12447.36|12447.36|12447.36|12447.36|12447.36|0
1641570110000|2022-01-07 15:41:50|12446.57|12446.57|12446.57|12446.57|12446.57|12446.57|12446.57|12446.57|0
1641570120000|2022-01-07 15:42:00|12446.43|12446.43|12444.78|12444.78|12446.43|12446.43|12444.78|12444.78|0
1641570140000|2022-01-07 15:42:20|12444.34|12444.34|12444.47|12444.47|12444.57|12444.57|12444.34|12444.34|0
1641570150000|2022-01-07 15:42:30|12444.9|12444.9|12444.9|12444.9|12444.9|12444.9|12444.9|12444.9|0
1641570170000|2022-01-07 15:42:50|12445.04|12445.04|12445.33|12445.33|12445.33|12445.33|12445.04|12445.04|0
1641570180000|2022-01-07 15:43:00|12445.22|12445.22|12445.28|12445.28|12445.72|12445.72|12445.02|12445.02|0
1641570220000|2022-01-07 15:43:40|12444.81|12444.81|12444.61|12444.61|12445.26|12445.26|12444.61|12444.61|0
1641570230000|2022-01-07 15:43:50|12444.02|12444.02|12443.66|12443.66|12444.14|12444.14|12443.66|12443.66|0
1641570240000|2022-01-07 15:44:00|12443.51|12443.51|12442.94|12442.94|12443.51|12443.51|12442.94|12442.94|0
1641570260000|2022-01-07 15:44:20|12443.65|12443.65|12443.29|12443.29|12443.65|12443.65|12443.29|12443.29|0
1641570270000|2022-01-07 15:44:30|12443.75|12443.75|12443.75|12443.75|12443.75|12443.75|12443.75|12443.75|0
1641570290000|2022-01-07 15:44:50|12443.53|12443.53|12443.1|12443.1|12443.53|12443.53|12443.1|12443.1|0
1641570300000|2022-01-07 15:45:00|12443.4|12443.4|12443.4|12443.4|12443.4|12443.4|12443.4|12443.4|0
1641570310000|2022-01-07 15:45:10|12444|12444|12444|12444|12444|12444|12444|12444|0
1641570320000|2022-01-07 15:45:20|12443.56|12443.56|12443.56|12443.56|12443.56|12443.56|12443.26|12443.26|0
1641570330000|2022-01-07 15:45:30|12443.81|12443.81|12444.11|12444.11|12444.11|12444.11|12443.81|12443.81|0
1641570340000|2022-01-07 15:45:40|12443.89|12443.89|12442.31|12442.31|12443.89|12443.89|12442.31|12442.31|0
1641570360000|2022-01-07 15:46:00|12441.86|12441.86|12441.4|12441.4|12441.86|12441.86|12441.22|12441.22|0
1641570380000|2022-01-07 15:46:20|12441.83|12441.83|12442.44|12442.44|12442.44|12442.44|12441.83|12441.83|0
1641570400000|2022-01-07 15:46:40|12442.19|12442.19|12442.19|12442.19|12442.19|12442.19|12442.19|12442.19|0
1641570410000|2022-01-07 15:46:50|12442.98|12442.98|12443.42|12443.42|12443.63|12443.63|12442.98|12442.98|0
1641570420000|2022-01-07 15:47:00|12443.52|12443.52|12442.35|12442.35|12443.52|12443.52|12442.27|12442.27|0
1641570430000|2022-01-07 15:47:10|12441.91|12441.91|12440.23|12440.23|12441.91|12441.91|12440.23|12440.23|0
1641570440000|2022-01-07 15:47:20|12440.03|12440.03|12440.03|12440.03|12440.03|12440.03|12440.03|12440.03|0
1641570460000|2022-01-07 15:47:40|12440.13|12440.13|12440.13|12440.13|12440.13|12440.13|12440.13|12440.13|0
1641570470000|2022-01-07 15:47:50|12439.92|12439.92|12439.92|12439.92|12439.92|12439.92|12439.92|12439.92|0
1641570480000|2022-01-07 15:48:00|12440.23|12440.23|12440.23|12440.23|12440.23|12440.23|12440.23|12440.23|0
1641570490000|2022-01-07 15:48:10|12440.55|12440.55|12440.55|12440.55|12440.55|12440.55|12440.55|12440.55|0
1641570500000|2022-01-07 15:48:20|12439.76|12439.76|12439.76|12439.76|12439.76|12439.76|12439.76|12439.76|0
1641570520000|2022-01-07 15:48:40|12439.96|12439.96|12439.81|12439.81|12439.96|12439.96|12439.81|12439.81|0
1641570550000|2022-01-07 15:49:10|12440.11|12440.11|12440.48|12440.48|12440.86|12440.86|12440.11|12440.11|0
1641570560000|2022-01-07 15:49:20|12440.07|12440.07|12440.08|12440.08|12440.08|12440.08|12439.87|12439.87|0
1641570580000|2022-01-07 15:49:40|12439.62|12439.62|12439.21|12439.21|12439.62|12439.62|12438.9|12438.9|0
1641570590000|2022-01-07 15:49:50|12439.01|12439.01|12439.25|12439.25|12439.25|12439.25|12439.01|12439.01|0
1641570600000|2022-01-07 15:50:00|12439.06|12439.06|12438.62|12438.62|12439.06|12439.06|12438.62|12438.62|0
1641570610000|2022-01-07 15:50:10|12438.84|12438.84|12438.15|12438.15|12438.84|12438.84|12437.95|12437.95|0
1641570620000|2022-01-07 15:50:20|12438.59|12438.59|12437.8|12437.8|12438.59|12438.59|12437.8|12437.8|0
1641570630000|2022-01-07 15:50:30|12437.7|12437.7|12437.26|12437.26|12437.7|12437.7|12437.26|12437.26|0
1641570640000|2022-01-07 15:50:40|12437.12|12437.12|12436.75|12436.75|12437.12|12437.12|12436.75|12436.75|0
1641570650000|2022-01-07 15:50:50|12436.5|12436.5|12436.5|12436.5|12436.5|12436.5|12436.5|12436.5|0
1641570660000|2022-01-07 15:51:00|12436.29|12436.29|12435.66|12435.66|12436.29|12436.29|12434.78|12434.78|0
1641570670000|2022-01-07 15:51:10|12435.33|12435.33|12433.68|12433.68|12435.33|12435.33|12433.6|12433.6|0
1641570680000|2022-01-07 15:51:20|12433.45|12433.45|12431.9|12431.9|12433.45|12433.45|12431.71|12431.71|0
1641570690000|2022-01-07 15:51:30|12431.68|12431.68|12428.72|12428.72|12431.68|12431.68|12428.72|12428.72|0
1641570700000|2022-01-07 15:51:40|12428.58|12428.58|12428.07|12428.07|12428.58|12428.58|12428.07|12428.07|0
1641570710000|2022-01-07 15:51:50|12428.21|12428.21|12424.38|12424.38|12428.21|12428.21|12424.38|12424.38|0
1641570720000|2022-01-07 15:52:00|12423.77|12423.77|12422.68|12422.68|12423.77|12423.77|12422.68|12422.68|0
1641570730000|2022-01-07 15:52:10|12422.46|12422.46|12422.46|12422.46|12422.46|12422.46|12422.46|12422.46|0
1641570740000|2022-01-07 15:52:20|12421.99|12421.99|12418.89|12418.89|12421.99|12421.99|12418.89|12418.89|0
1641570750000|2022-01-07 15:52:30|12418.62|12418.62|12418.47|12418.47|12418.62|12418.62|12418.27|12418.27|0
1641570760000|2022-01-07 15:52:40|12418.16|12418.16|12416.77|12416.77|12418.16|12418.16|12416.77|12416.77|0
1641570770000|2022-01-07 15:52:50|12416.58|12416.58|12415.5|12415.5|12416.77|12416.77|12415.36|12415.36|0
1641570780000|2022-01-07 15:53:00|12415.15|12415.15|12414.48|12414.48|12415.15|12415.15|12414.48|12414.48|0
1641570790000|2022-01-07 15:53:10|12413.82|12413.82|12413.27|12413.27|12413.82|12413.82|12411.12|12411.12|0
1641570800000|2022-01-07 15:53:20|12412.95|12412.95|12415.37|12415.37|12416.16|12416.16|12412.95|12412.95|0
1641570810000|2022-01-07 15:53:30|12415.17|12415.17|12416.75|12416.75|12416.75|12416.75|12415.17|12415.17|0
1641570820000|2022-01-07 15:53:40|12416.51|12416.51|12416.01|12416.01|12416.55|12416.55|12415.76|12415.76|0
1641570830000|2022-01-07 15:53:50|12415.77|12415.77|12416.86|12416.86|12417|12417|12415.77|12415.77|0
1641570840000|2022-01-07 15:54:00|12416.43|12416.43|12414.23|12414.23|12416.43|12416.43|12414.23|12414.23|0
1641570850000|2022-01-07 15:54:10|12414.69|12414.69|12415.48|12415.48|12415.48|12415.48|12414.69|12414.69|0
1641570860000|2022-01-07 15:54:20|12415.61|12415.61|12415.61|12415.61|12415.61|12415.61|12415.61|12415.61|0
1641570870000|2022-01-07 15:54:30|12415.93|12415.93|12411.19|12411.19|12415.93|12415.93|12411.19|12411.19|0
1641570880000|2022-01-07 15:54:40|12411.4|12411.4|12410.86|12410.86|12411.4|12411.4|12409.28|12409.28|0
1641570890000|2022-01-07 15:54:50|12412.45|12412.45|12410.78|12410.78|12412.45|12412.45|12410.78|12410.78|0
1641570900000|2022-01-07 15:55:00|12411.04|12411.04|12411.04|12411.04|12411.04|12411.04|12411.04|12411.04|0
1641570910000|2022-01-07 15:55:10|12410.48|12410.48|12409.2|12409.2|12410.48|12410.48|12409.2|12409.2|0
1641570920000|2022-01-07 15:55:20|12408.41|12408.41|12409.23|12409.23|12409.23|12409.23|12408.41|12408.41|0
1641570930000|2022-01-07 15:55:30|12409.69|12409.69|12409.69|12409.69|12409.69|12409.69|12409.69|12409.69|0
1641570940000|2022-01-07 15:55:40|12410|12410|12409.79|12409.79|12410|12410|12409.79|12409.79|0
1641570950000|2022-01-07 15:55:50|12410.23|12410.23|12410.33|12410.33|12410.33|12410.33|12410.13|12410.13|0
1641570960000|2022-01-07 15:56:00|12410.51|12410.51|12413.7|12413.7|12413.7|12413.7|12410.51|12410.51|0
1641570970000|2022-01-07 15:56:10|12414.62|12414.62|12415.6|12415.6|12415.6|12415.6|12414.62|12414.62|0
1641570980000|2022-01-07 15:56:20|12417.18|12417.18|12418.58|12418.58|12418.95|12418.95|12417.18|12417.18|0
1641570990000|2022-01-07 15:56:30|12418.68|12418.68|12419.05|12419.05|12419.05|12419.05|12418.68|12418.68|0
1641571000000|2022-01-07 15:56:40|12418.94|12418.94|12420.34|12420.34|12420.34|12420.34|12418.76|12418.76|0
1641571020000|2022-01-07 15:57:00|12420.54|12420.54|12422.61|12422.61|12422.61|12422.61|12420.54|12420.54|0
1641571030000|2022-01-07 15:57:10|12422.93|12422.93|12425.79|12425.79|12426.3|12426.3|12422.93|12422.93|0
1641571040000|2022-01-07 15:57:20|12425.57|12425.57|12426.31|12426.31|12426.49|12426.49|12425.57|12425.57|0
1641571050000|2022-01-07 15:57:30|12426.23|12426.23|12426.01|12426.01|12426.23|12426.23|12426.01|12426.01|0
1641571060000|2022-01-07 15:57:40|12426.37|12426.37|12428.06|12428.06|12428.06|12428.06|12425.93|12425.93|0
1641571070000|2022-01-07 15:57:50|12427.6|12427.6|12428.57|12428.57|12428.57|12428.57|12427.24|12427.24|0
1641571080000|2022-01-07 15:58:00|12428.66|12428.66|12427.69|12427.69|12429.17|12429.17|12427.69|12427.69|0
1641571100000|2022-01-07 15:58:20|12427|12427|12423.26|12423.26|12427|12427|12423.26|12423.26|0
1641571120000|2022-01-07 15:58:40|12423.03|12423.03|12422.84|12422.84|12423.03|12423.03|12422.84|12422.84|0
1641571130000|2022-01-07 15:58:50|12423.63|12423.63|12424.57|12424.57|12424.57|12424.57|12423.63|12423.63|0
1641571140000|2022-01-07 15:59:00|12424.71|12424.71|12425.29|12425.29|12425.29|12425.29|12424.71|12424.71|0
1641571150000|2022-01-07 15:59:10|12425.51|12425.51|12425.77|12425.77|12426.13|12426.13|12425.31|12425.31|0
1641571160000|2022-01-07 15:59:20|12425.31|12425.31|12425.7|12425.7|12425.7|12425.7|12425.22|12425.22|0
1641571170000|2022-01-07 15:59:30|12426.13|12426.13|12427.08|12427.08|12427.08|12427.08|12426.13|12426.13|0
1641571180000|2022-01-07 15:59:40|12427.53|12427.53|12428.42|12428.42|12428.42|12428.42|12427.53|12427.53|0
1641571190000|2022-01-07 15:59:50|12429.48|12429.48|12431.51|12431.51|12431.51|12431.51|12429.48|12429.48|0
1641571200000|2022-01-07 16:00:00|12431.74|12431.74|12436.92|12436.92|12436.92|12436.92|12431.74|12431.74|0
1641571210000|2022-01-07 16:00:10|12437.03|12437.03|12437.75|12437.75|12437.75|12437.75|12437.03|12437.03|0
1641571220000|2022-01-07 16:00:20|12438.19|12438.19|12438.47|12438.47|12438.67|12438.67|12438.19|12438.19|0
1641571230000|2022-01-07 16:00:30|12438.82|12438.82|12439.78|12439.78|12440.21|12440.21|12438.82|12438.82|0
1641571250000|2022-01-07 16:00:50|12442.15|12442.15|12441.79|12441.79|12442.15|12442.15|12441.79|12441.79|0
1641571260000|2022-01-07 16:01:00|12441.16|12441.16|12440.69|12440.69|12441.48|12441.48|12440.69|12440.69|0
1641571270000|2022-01-07 16:01:10|12441.64|12441.64|12442.18|12442.18|12442.37|12442.37|12441.64|12441.64|0
1641571290000|2022-01-07 16:01:30|12442.39|12442.39|12444|12444|12444|12444|12442.39|12442.39|0
1641571300000|2022-01-07 16:01:40|12444.25|12444.25|12447.89|12447.89|12447.89|12447.89|12444.25|12444.25|0
1641571310000|2022-01-07 16:01:50|12447.7|12447.7|12447.84|12447.84|12448.15|12448.15|12447.7|12447.7|0
1641571320000|2022-01-07 16:02:00|12448.05|12448.05|12449.5|12449.5|12449.5|12449.5|12447.74|12447.74|0
1641571330000|2022-01-07 16:02:10|12449.75|12449.75|12449.75|12449.75|12449.75|12449.75|12449.75|12449.75|0
1641571340000|2022-01-07 16:02:20|12448.96|12448.96|12448.17|12448.17|12448.96|12448.96|12448.17|12448.17|0
1641571350000|2022-01-07 16:02:30|12448.61|12448.61|12448.08|12448.08|12448.61|12448.61|12447.99|12447.99|0
1641571360000|2022-01-07 16:02:40|12447.83|12447.83|12447.69|12447.69|12447.83|12447.83|12447.69|12447.69|0
1641571370000|2022-01-07 16:02:50|12446.97|12446.97|12446.53|12446.53|12446.97|12446.97|12446.53|12446.53|0
1641571380000|2022-01-07 16:03:00|12446.44|12446.44|12446.44|12446.44|12446.44|12446.44|12446.44|12446.44|0
1641571400000|2022-01-07 16:03:20|12445.81|12445.81|12445.11|12445.11|12445.81|12445.81|12445.11|12445.11|0
1641571410000|2022-01-07 16:03:30|12444.88|12444.88|12444.56|12444.56|12444.88|12444.88|12444.56|12444.56|0
1641571420000|2022-01-07 16:03:40|12443.63|12443.63|12441.02|12441.02|12443.63|12443.63|12440.81|12440.81|0
1641571430000|2022-01-07 16:03:50|12440.85|12440.85|12440.69|12440.69|12440.85|12440.85|12440.69|12440.69|0
1641571440000|2022-01-07 16:04:00|12440.77|12440.77|12440.5|12440.5|12440.77|12440.77|12440.16|12440.16|0
1641571450000|2022-01-07 16:04:10|12441.12|12441.12|12441.12|12441.12|12441.12|12441.12|12441.12|12441.12|0
1641571460000|2022-01-07 16:04:20|12440.81|12440.81|12441.63|12441.63|12441.63|12441.63|12440.81|12440.81|0
1641571470000|2022-01-07 16:04:30|12441.94|12441.94|12442.43|12442.43|12442.43|12442.43|12441.94|12441.94|0
1641571480000|2022-01-07 16:04:40|12442.68|12442.68|12443.47|12443.47|12443.47|12443.47|12442.68|12442.68|0
1641571490000|2022-01-07 16:04:50|12443.7|12443.7|12443.7|12443.7|12443.7|12443.7|12443.7|12443.7|0
1641571500000|2022-01-07 16:05:00|12444.72|12444.72|12444.72|12444.72|12444.72|12444.72|12444.72|12444.72|0
1641571510000|2022-01-07 16:05:10|12444.85|12444.85|12448.03|12448.03|12448.03|12448.03|12444.85|12444.85|0
1641571520000|2022-01-07 16:05:20|12447.93|12447.93|12447.93|12447.93|12447.93|12447.93|12447.93|12447.93|0
1641571530000|2022-01-07 16:05:30|12448.03|12448.03|12446.64|12446.64|12448.03|12448.03|12446.45|12446.45|0
1641571540000|2022-01-07 16:05:40|12446.21|12446.21|12446.21|12446.21|12446.21|12446.21|12446.21|12446.21|0
1641571550000|2022-01-07 16:05:50|12445.98|12445.98|12446.34|12446.34|12446.34|12446.34|12445.98|12445.98|0
1641571560000|2022-01-07 16:06:00|12445.62|12445.62|12445.14|12445.14|12446.34|12446.34|12445.14|12445.14|0
1641571570000|2022-01-07 16:06:10|12445.58|12445.58|12445.14|12445.14|12445.58|12445.58|12445.14|12445.14|0
1641571580000|2022-01-07 16:06:20|12444.7|12444.7|12444.7|12444.7|12444.7|12444.7|12444.7|12444.7|0
1641571590000|2022-01-07 16:06:30|12443.91|12443.91|12444.71|12444.71|12445.17|12445.17|12443.43|12443.43|0
1641571600000|2022-01-07 16:06:40|12444.85|12444.85|12445.54|12445.54|12445.78|12445.78|12444.85|12444.85|0
1641571610000|2022-01-07 16:06:50|12445.77|12445.77|12445.33|12445.33|12445.77|12445.77|12445.33|12445.33|0
1641571620000|2022-01-07 16:07:00|12445.12|12445.12|12445.12|12445.12|12445.12|12445.12|12445.12|12445.12|0
1641571630000|2022-01-07 16:07:10|12445.23|12445.23|12448.62|12448.62|12448.7|12448.7|12445.23|12445.23|0
1641571640000|2022-01-07 16:07:20|12448.84|12448.84|12449.44|12449.44|12449.44|12449.44|12448.84|12448.84|0
1641571650000|2022-01-07 16:07:30|12449.59|12449.59|12449.74|12449.74|12449.74|12449.74|12449.59|12449.59|0
1641571660000|2022-01-07 16:07:40|12449.3|12449.3|12449.44|12449.44|12449.44|12449.44|12449.3|12449.3|0
1641571670000|2022-01-07 16:07:50|12449.7|12449.7|12449.8|12449.8|12449.8|12449.8|12449.59|12449.59|0
1641571680000|2022-01-07 16:08:00|12449.37|12449.37|12449.23|12449.23|12449.37|12449.37|12449.23|12449.23|0
1641571700000|2022-01-07 16:08:20|12449.32|12449.32|12448.88|12448.88|12449.32|12449.32|12448.88|12448.88|0
1641571710000|2022-01-07 16:08:30|12448.74|12448.74|12448.6|12448.6|12448.74|12448.74|12448.6|12448.6|0
1641571720000|2022-01-07 16:08:40|12448.7|12448.7|12450.5|12450.5|12450.5|12450.5|12448.7|12448.7|0
1641571740000|2022-01-07 16:09:00|12450.68|12450.68|12451.03|12451.03|12451.03|12451.03|12449.45|12449.45|0
1641571750000|2022-01-07 16:09:10|12450.59|12450.59|12447.83|12447.83|12450.59|12450.59|12447.83|12447.83|0
1641571760000|2022-01-07 16:09:20|12448.14|12448.14|12447.83|12447.83|12448.14|12448.14|12447.73|12447.73|0
1641571770000|2022-01-07 16:09:30|12447.39|12447.39|12447.95|12447.95|12447.95|12447.95|12447.39|12447.39|0
1641571790000|2022-01-07 16:09:50|12448.2|12448.2|12448.2|12448.2|12448.2|12448.2|12448.2|12448.2|0
1641571800000|2022-01-07 16:10:00|12448.04|12448.04|12448.02|12448.02|12448.48|12448.48|12447.84|12447.84|0
1641571820000|2022-01-07 16:10:20|12447.8|12447.8|12447.58|12447.58|12447.8|12447.8|12447.58|12447.58|0
1641571830000|2022-01-07 16:10:30|12447.34|12447.34|12446.85|12446.85|12447.45|12447.45|12446.85|12446.85|0
1641571840000|2022-01-07 16:10:40|12446.61|12446.61|12447.04|12447.04|12447.04|12447.04|12446.61|12446.61|0
1641571850000|2022-01-07 16:10:50|12447.29|12447.29|12446.95|12446.95|12447.29|12447.29|12446.95|12446.95|0
1641571860000|2022-01-07 16:11:00|12446.87|12446.87|12447.27|12447.27|12447.58|12447.58|12446.87|12446.87|0
1641571870000|2022-01-07 16:11:10|12447.41|12447.41|12447.84|12447.84|12447.84|12447.84|12447.41|12447.41|0
1641571880000|2022-01-07 16:11:20|12448.28|12448.28|12448.34|12448.34|12448.42|12448.42|12448.28|12448.28|0
1641571890000|2022-01-07 16:11:30|12448.92|12448.92|12448.48|12448.48|12448.92|12448.92|12448.48|12448.48|0
1641571900000|2022-01-07 16:11:40|12448.04|12448.04|12447.9|12447.9|12448.04|12448.04|12447.9|12447.9|0
1641571910000|2022-01-07 16:11:50|12447.69|12447.69|12446.78|12446.78|12447.69|12447.69|12446.42|12446.42|0
1641571920000|2022-01-07 16:12:00|12446.7|12446.7|12447.11|12447.11|12447.11|12447.11|12446.7|12446.7|0
1641571950000|2022-01-07 16:12:30|12447.48|12447.48|12447.54|12447.54|12447.54|12447.54|12447.23|12447.23|0
1641571960000|2022-01-07 16:12:40|12448.25|12448.25|12447.69|12447.69|12448.25|12448.25|12447.54|12447.54|0
1641571970000|2022-01-07 16:12:50|12447.25|12447.25|12447.25|12447.25|12447.25|12447.25|12447.25|12447.25|0
1641571990000|2022-01-07 16:13:10|12447.68|12447.68|12449.28|12449.28|12449.28|12449.28|12447.68|12447.68|0
1641572000000|2022-01-07 16:13:20|12448.84|12448.84|12448.84|12448.84|12448.84|12448.84|12448.84|12448.84|0
1641572010000|2022-01-07 16:13:30|12448.69|12448.69|12448.69|12448.69|12448.69|12448.69|12448.69|12448.69|0
1641572020000|2022-01-07 16:13:40|12449.12|12449.12|12448.87|12448.87|12449.12|12449.12|12448.87|12448.87|0
1641572040000|2022-01-07 16:14:00|12448.44|12448.44|12448.1|12448.1|12448.44|12448.44|12448.1|12448.1|0
1641572050000|2022-01-07 16:14:10|12448.32|12448.32|12448.53|12448.53|12448.62|12448.62|12448.32|12448.32|0
1641572060000|2022-01-07 16:14:20|12448.09|12448.09|12448.43|12448.43|12448.43|12448.43|12447.99|12447.99|0
1641572070000|2022-01-07 16:14:30|12448.1|12448.1|12448.21|12448.21|12448.21|12448.21|12448.1|12448.1|0
1641572080000|2022-01-07 16:14:40|12447.77|12447.77|12447.54|12447.54|12447.77|12447.77|12447.54|12447.54|0
1641572090000|2022-01-07 16:14:50|12447.32|12447.32|12447.64|12447.64|12447.64|12447.64|12447.21|12447.21|0
1641572100000|2022-01-07 16:15:00|12447.83|12447.83|12447.42|12447.42|12447.86|12447.86|12447.15|12447.15|0
1641572110000|2022-01-07 16:15:10|12447.23|12447.23|12447.19|12447.19|12447.42|12447.42|12447.19|12447.19|0
1641572120000|2022-01-07 16:15:20|12447.11|12447.11|12447.11|12447.11|12447.11|12447.11|12447.11|12447.11|0
1641572130000|2022-01-07 16:15:30|12447.27|12447.27|12447.35|12447.35|12447.35|12447.35|12447.27|12447.27|0
1641572140000|2022-01-07 16:15:40|12447.14|12447.14|12448.37|12448.37|12448.37|12448.37|12447.14|12447.14|0
1641572150000|2022-01-07 16:15:50|12448.51|12448.51|12448.07|12448.07|12448.51|12448.51|12448.07|12448.07|0
1641572160000|2022-01-07 16:16:00|12448.86|12448.86|12449.3|12449.3|12449.3|12449.3|12448.84|12448.84|0
1641572170000|2022-01-07 16:16:10|12448.94|12448.94|12449.06|12449.06|12449.25|12449.25|12448.93|12448.93|0
1641572180000|2022-01-07 16:16:20|12448.62|12448.62|12449.19|12449.19|12449.19|12449.19|12448.62|12448.62|0
1641572200000|2022-01-07 16:16:40|12449|12449|12448.64|12448.64|12449|12449|12448.64|12448.64|0
1641572210000|2022-01-07 16:16:50|12448.2|12448.2|12448.01|12448.01|12448.2|12448.2|12448.01|12448.01|0
1641572220000|2022-01-07 16:17:00|12448.16|12448.16|12445.66|12445.66|12448.16|12448.16|12445.66|12445.66|0
1641572230000|2022-01-07 16:17:10|12446.16|12446.16|12445|12445|12446.16|12446.16|12444.92|12444.92|0
1641572240000|2022-01-07 16:17:20|12444.54|12444.54|12442.18|12442.18|12444.54|12444.54|12442.18|12442.18|0
1641572250000|2022-01-07 16:17:30|12441.74|12441.74|12441.07|12441.07|12441.74|12441.74|12441.07|12441.07|0
1641572260000|2022-01-07 16:17:40|12441.43|12441.43|12440.82|12440.82|12441.43|12441.43|12440.82|12440.82|0
1641572270000|2022-01-07 16:17:50|12440.5|12440.5|12439.71|12439.71|12440.5|12440.5|12439.71|12439.71|0
1641572280000|2022-01-07 16:18:00|12439.28|12439.28|12438.95|12438.95|12439.28|12439.28|12438.95|12438.95|0
1641572290000|2022-01-07 16:18:10|12438.51|12438.51|12437.53|12437.53|12438.51|12438.51|12437.53|12437.53|0
1641572300000|2022-01-07 16:18:20|12436.43|12436.43|12434.3|12434.3|12436.43|12436.43|12434.3|12434.3|0
1641572310000|2022-01-07 16:18:30|12434.65|12434.65|12434.3|12434.3|12434.65|12434.65|12434.3|12434.3|0
1641572320000|2022-01-07 16:18:40|12433.85|12433.85|12433.85|12433.85|12433.85|12433.85|12433.85|12433.85|0
1641572330000|2022-01-07 16:18:50|12433.75|12433.75|12433.75|12433.75|12433.75|12433.75|12433.75|12433.75|0
1641572340000|2022-01-07 16:19:00|12433.61|12433.61|12432.97|12432.97|12433.61|12433.61|12432.97|12432.97|0
1641572350000|2022-01-07 16:19:10|12433.11|12433.11|12432.92|12432.92|12433.11|12433.11|12432.92|12432.92|0
1641572370000|2022-01-07 16:19:30|12432.48|12432.48|12432.48|12432.48|12432.48|12432.48|12432.48|12432.48|0
1641572390000|2022-01-07 16:19:50|12432.3|12432.3|12431.98|12431.98|12432.3|12432.3|12431.98|12431.98|0
1641572400000|2022-01-07 16:20:00|12431.55|12431.55|12431.71|12431.71|12432.11|12432.11|12431.55|12431.55|0
1641572420000|2022-01-07 16:20:20|12432.07|12432.07|12431.71|12431.71|12432.07|12432.07|12431.71|12431.71|0
1641572430000|2022-01-07 16:20:30|12431.55|12431.55|12431.78|12431.78|12431.78|12431.78|12431.55|12431.55|0
1641572440000|2022-01-07 16:20:40|12431.63|12431.63|12431.63|12431.63|12431.63|12431.63|12431.63|12431.63|0
1641572450000|2022-01-07 16:20:50|12432.35|12432.35|12431.47|12431.47|12432.35|12432.35|12431.47|12431.47|0
1641572460000|2022-01-07 16:21:00|12431.6|12431.6|12433.04|12433.04|12433.19|12433.19|12431.35|12431.35|0
1641572470000|2022-01-07 16:21:10|12433.25|12433.25|12432.65|12432.65|12433.55|12433.55|12432.65|12432.65|0
1641572480000|2022-01-07 16:21:20|12433.09|12433.09|12433.75|12433.75|12433.75|12433.75|12433.09|12433.09|0
1641572490000|2022-01-07 16:21:30|12432.96|12432.96|12432.96|12432.96|12432.96|12432.96|12432.96|12432.96|0
1641572500000|2022-01-07 16:21:40|12433.39|12433.39|12434.9|12434.9|12434.9|12434.9|12433.39|12433.39|0
1641572510000|2022-01-07 16:21:50|12435.33|12435.33|12435.33|12435.33|12435.33|12435.33|12435.33|12435.33|0
1641572520000|2022-01-07 16:22:00|12434.92|12434.92|12436.44|12436.44|12436.44|12436.44|12434.06|12434.06|0
1641572530000|2022-01-07 16:22:10|12436.59|12436.59|12436.51|12436.51|12436.59|12436.59|12436.51|12436.51|0
1641572540000|2022-01-07 16:22:20|12436.08|12436.08|12436.08|12436.08|12436.08|12436.08|12435.88|12435.88|0
1641572550000|2022-01-07 16:22:30|12436.33|12436.33|12438.12|12438.12|12438.26|12438.26|12436.33|12436.33|0
1641572560000|2022-01-07 16:22:40|12437.93|12437.93|12438.1|12438.1|12438.1|12438.1|12437.83|12437.83|0
1641572570000|2022-01-07 16:22:50|12438.26|12438.26|12437.92|12437.92|12438.8|12438.8|12437.92|12437.92|0
1641572580000|2022-01-07 16:23:00|12438.06|12438.06|12439.43|12439.43|12439.43|12439.43|12438.06|12438.06|0
1641572590000|2022-01-07 16:23:10|12439.08|12439.08|12439.87|12439.87|12439.87|12439.87|12439.08|12439.08|0
1641572600000|2022-01-07 16:23:20|12440.3|12440.3|12440.65|12440.65|12440.76|12440.76|12440.3|12440.3|0
1641572610000|2022-01-07 16:23:30|12440.79|12440.79|12440.32|12440.32|12440.79|12440.79|12440.32|12440.32|0
1641572620000|2022-01-07 16:23:40|12440.64|12440.64|12440.73|12440.73|12440.73|12440.73|12440.64|12440.64|0
1641572630000|2022-01-07 16:23:50|12440.6|12440.6|12440.6|12440.6|12440.6|12440.6|12440.6|12440.6|0
1641572640000|2022-01-07 16:24:00|12440.17|12440.17|12440.94|12440.94|12440.94|12440.94|12440.07|12440.07|0
1641572650000|2022-01-07 16:24:10|12440.74|12440.74|12440.81|12440.81|12440.81|12440.81|12440.28|12440.28|0
1641572660000|2022-01-07 16:24:20|12440.59|12440.59|12440.15|12440.15|12440.59|12440.59|12440.15|12440.15|0
1641572670000|2022-01-07 16:24:30|12440.53|12440.53|12439.89|12439.89|12440.53|12440.53|12439.89|12439.89|0
1641572680000|2022-01-07 16:24:40|12440.33|12440.33|12440.3|12440.3|12440.74|12440.74|12440.3|12440.3|0
1641572690000|2022-01-07 16:24:50|12440.74|12440.74|12441.2|12441.2|12441.2|12441.2|12440.74|12440.74|0
1641572700000|2022-01-07 16:25:00|12441.64|12441.64|12440.35|12440.35|12441.64|12441.64|12440.35|12440.35|0
1641572710000|2022-01-07 16:25:10|12440.53|12440.53|12440.32|12440.32|12440.53|12440.53|12439.63|12439.63|0
1641572720000|2022-01-07 16:25:20|12440.78|12440.78|12440.64|12440.64|12441.08|12441.08|12440.1|12440.1|0
1641572730000|2022-01-07 16:25:30|12440.29|12440.29|12440.1|12440.1|12440.29|12440.29|12439.66|12439.66|0
1641572740000|2022-01-07 16:25:40|12439.66|12439.66|12440.1|12440.1|12440.1|12440.1|12439.66|12439.66|0
1641572750000|2022-01-07 16:25:50|12439.66|12439.66|12440.1|12440.1|12440.1|12440.1|12439.2|12439.2|0
1641572760000|2022-01-07 16:26:00|12439.96|12439.96|12440.56|12440.56|12440.56|12440.56|12439.96|12439.96|0
1641572770000|2022-01-07 16:26:10|12440.13|12440.13|12440.35|12440.35|12440.45|12440.45|12440.13|12440.13|0
1641572780000|2022-01-07 16:26:20|12441.14|12441.14|12442.14|12442.14|12442.14|12442.14|12441.14|12441.14|0
1641572790000|2022-01-07 16:26:30|12442.59|12442.59|12442.39|12442.39|12442.83|12442.83|12442.39|12442.39|0
1641572800000|2022-01-07 16:26:40|12442.74|12442.74|12444.33|12444.33|12444.33|12444.33|12442.74|12442.74|0
1641572810000|2022-01-07 16:26:50|12444.46|12444.46|12443.19|12443.19|12444.69|12444.69|12443.19|12443.19|0
1641572820000|2022-01-07 16:27:00|12443.65|12443.65|12443.57|12443.57|12443.65|12443.65|12443.42|12443.42|0
1641572830000|2022-01-07 16:27:10|12443.76|12443.76|12441.45|12441.45|12443.76|12443.76|12441.45|12441.45|0
1641572840000|2022-01-07 16:27:20|12441.14|12441.14|12441.14|12441.14|12441.14|12441.14|12441.14|12441.14|0
1641572850000|2022-01-07 16:27:30|12440.51|12440.51|12441.39|12441.39|12441.82|12441.82|12440.51|12440.51|0
1641572860000|2022-01-07 16:27:40|12440.95|12440.95|12441.84|12441.84|12441.84|12441.84|12440.95|12440.95|0
1641572870000|2022-01-07 16:27:50|12441.92|12441.92|12441.46|12441.46|12441.92|12441.92|12441.46|12441.46|0
1641572880000|2022-01-07 16:28:00|12441.9|12441.9|12442.93|12442.93|12442.93|12442.93|12441.8|12441.8|0
1641572890000|2022-01-07 16:28:10|12442.84|12442.84|12443.43|12443.43|12443.43|12443.43|12442.4|12442.4|0
1641572900000|2022-01-07 16:28:20|12443.22|12443.22|12443.78|12443.78|12443.78|12443.78|12442.88|12442.88|0
1641572910000|2022-01-07 16:28:30|12444.22|12444.22|12443.6|12443.6|12444.22|12444.22|12443.6|12443.6|0
1641572920000|2022-01-07 16:28:40|12443.16|12443.16|12442.89|12442.89|12443.38|12443.38|12442.43|12442.43|0
1641572930000|2022-01-07 16:28:50|12442.57|12442.57|12444.29|12444.29|12444.29|12444.29|12442.57|12442.57|0
1641572940000|2022-01-07 16:29:00|12444.73|12444.73|12446.48|12446.48|12446.48|12446.48|12443.84|12443.84|0
1641572950000|2022-01-07 16:29:10|12447.46|12447.46|12449.82|12449.82|12449.82|12449.82|12447.46|12447.46|0
1641572960000|2022-01-07 16:29:20|12449.46|12449.46|12451.58|12451.58|12451.58|12451.58|12449.46|12449.46|0
1641572970000|2022-01-07 16:29:30|12452.57|12452.57|12452.36|12452.36|12453.03|12453.03|12452.15|12452.15|0
1641572980000|2022-01-07 16:29:40|12452.99|12452.99|12453.14|12453.14|12454.06|12454.06|12452.49|12452.49|0
1641572990000|2022-01-07 16:29:50|12453.38|12453.38|12453.64|12453.64|12454.12|12454.12|12452.73|12452.73|0
1641802500000|2022-01-10 08:15:00|12474.21|12474.21|12474.92|12474.92|12475.86|12475.86|12473.98|12473.98|0
1641802510000|2022-01-10 08:15:10|12474.7|12474.7|12471.05|12471.05|12474.7|12474.7|12471.05|12471.05|0
1641802520000|2022-01-10 08:15:20|12470.65|12470.65|12468.6|12468.6|12470.97|12470.97|12468.6|12468.6|0
1641802530000|2022-01-10 08:15:30|12470.49|12470.49|12469.82|12469.82|12472.35|12472.35|12469.82|12469.82|0
1641802540000|2022-01-10 08:15:40|12468.9|12468.9|12468.41|12468.41|12468.9|12468.9|12467.19|12467.19|0
1641802550000|2022-01-10 08:15:50|12468.56|12468.56|12469.05|12469.05|12469.05|12469.05|12468.56|12468.56|0
1641802560000|2022-01-10 08:16:00|12468.42|12468.42|12468.42|12468.42|12468.42|12468.42|12468.42|12468.42|0
1641802570000|2022-01-10 08:16:10|12467.99|12467.99|12468.62|12468.62|12469.06|12469.06|12467.75|12467.75|0
1641802580000|2022-01-10 08:16:20|12469.06|12469.06|12469.06|12469.06|12469.06|12469.06|12469.06|12469.06|0
1641802600000|2022-01-10 08:16:40|12468.05|12468.05|12466.75|12466.75|12468.05|12468.05|12465.59|12465.59|0
1641802610000|2022-01-10 08:16:50|12466.98|12466.98|12466.76|12466.76|12466.98|12466.98|12466.76|12466.76|0
1641802620000|2022-01-10 08:17:00|12466.43|12466.43|12467.79|12467.79|12467.79|12467.79|12466.43|12466.43|0
1641802630000|2022-01-10 08:17:10|12466.78|12466.78|12466.78|12466.78|12466.78|12466.78|12466.78|12466.78|0
1641802640000|2022-01-10 08:17:20|12466.45|12466.45|12466.45|12466.45|12466.45|12466.45|12466.45|12466.45|0
1641802650000|2022-01-10 08:17:30|12462.76|12462.76|12463.44|12463.44|12463.69|12463.69|12462.76|12462.76|0
1641802660000|2022-01-10 08:17:40|12463.33|12463.33|12463.49|12463.49|12463.49|12463.49|12463.33|12463.33|0
1641802680000|2022-01-10 08:18:00|12463.28|12463.28|12464.12|12464.12|12464.53|12464.53|12463.28|12463.28|0
1641802690000|2022-01-10 08:18:10|12464.75|12464.75|12466.06|12466.06|12466.06|12466.06|12464.75|12464.75|0
1641802700000|2022-01-10 08:18:20|12465.75|12465.75|12461.83|12461.83|12465.75|12465.75|12461.83|12461.83|0
1641802710000|2022-01-10 08:18:30|12461.6|12461.6|12461.6|12461.6|12461.6|12461.6|12461.6|12461.6|0
1641802720000|2022-01-10 08:18:40|12462.18|12462.18|12461.99|12461.99|12462.18|12462.18|12461.99|12461.99|0
1641802730000|2022-01-10 08:18:50|12462.28|12462.28|12462.61|12462.61|12462.61|12462.61|12460.5|12460.5|0
1641802740000|2022-01-10 08:19:00|12463.05|12463.05|12463.24|12463.24|12463.24|12463.24|12463.05|12463.05|0
1641802750000|2022-01-10 08:19:10|12463|12463|12461.93|12461.93|12463|12463|12461.14|12461.14|0
1641802760000|2022-01-10 08:19:20|12461.78|12461.78|12462.7|12462.7|12462.7|12462.7|12461.78|12461.78|0
1641802770000|2022-01-10 08:19:30|12461.78|12461.78|12460.1|12460.1|12462.34|12462.34|12460.1|12460.1|0
1641802780000|2022-01-10 08:19:40|12461.48|12461.48|12458.65|12458.65|12461.48|12461.48|12458.09|12458.09|0
1641802790000|2022-01-10 08:19:50|12458.21|12458.21|12459.4|12459.4|12459.4|12459.4|12458.21|12458.21|0
1641802800000|2022-01-10 08:20:00|12458.96|12458.96|12458.28|12458.28|12459.4|12459.4|12457.73|12457.73|0
1641802810000|2022-01-10 08:20:10|12458.82|12458.82|12458.82|12458.82|12458.82|12458.82|12458.82|12458.82|0
1641802820000|2022-01-10 08:20:20|12459.7|12459.7|12459.99|12459.99|12460.13|12460.13|12459.7|12459.7|0
1641802840000|2022-01-10 08:20:40|12461.87|12461.87|12461.87|12461.87|12461.87|12461.87|12461.87|12461.87|0
1641802850000|2022-01-10 08:20:50|12460.99|12460.99|12459.71|12459.71|12460.99|12460.99|12458.42|12458.42|0
1641802860000|2022-01-10 08:21:00|12458.64|12458.64|12459.47|12459.47|12459.47|12459.47|12458.64|12458.64|0
1641802870000|2022-01-10 08:21:10|12458.79|12458.79|12459.02|12459.02|12459.02|12459.02|12458.79|12458.79|0
1641802880000|2022-01-10 08:21:20|12458.86|12458.86|12458.86|12458.86|12458.86|12458.86|12458.86|12458.86|0
1641802900000|2022-01-10 08:21:40|12458.49|12458.49|12458.49|12458.49|12458.49|12458.49|12458.49|12458.49|0
1641802910000|2022-01-10 08:21:50|12457.61|12457.61|12457.17|12457.17|12457.61|12457.61|12457.17|12457.17|0
1641802920000|2022-01-10 08:22:00|12456.89|12456.89|12457.35|12457.35|12457.35|12457.35|12456.01|12456.01|0
1641802930000|2022-01-10 08:22:10|12457.79|12457.79|12457|12457|12457.79|12457.79|12457|12457|0
1641802940000|2022-01-10 08:22:20|12458.58|12458.58|12457.11|12457.11|12458.98|12458.98|12456.51|12456.51|0
1641802950000|2022-01-10 08:22:30|12456.67|12456.67|12456.53|12456.53|12456.91|12456.91|12456.29|12456.29|0
1641802960000|2022-01-10 08:22:40|12456.37|12456.37|12455.12|12455.12|12456.37|12456.37|12455.12|12455.12|0
1641802970000|2022-01-10 08:22:50|12455.02|12455.02|12455.71|12455.71|12455.71|12455.71|12455.02|12455.02|0
1641802980000|2022-01-10 08:23:00|12456.21|12456.21|12455|12455|12456.21|12456.21|12455|12455|0
1641803000000|2022-01-10 08:23:20|12455.33|12455.33|12454.76|12454.76|12455.33|12455.33|12454.76|12454.76|0
1641803010000|2022-01-10 08:23:30|12454.26|12454.26|12456.55|12456.55|12456.55|12456.55|12454.26|12454.26|0
1641803020000|2022-01-10 08:23:40|12455.16|12455.16|12456.74|12456.74|12456.74|12456.74|12455.16|12455.16|0
1641803040000|2022-01-10 08:24:00|12456.93|12456.93|12455.25|12455.25|12457.13|12457.13|12455.25|12455.25|0
1641803050000|2022-01-10 08:24:10|12456.97|12456.97|12456.78|12456.78|12456.97|12456.97|12456.78|12456.78|0
1641803070000|2022-01-10 08:24:30|12457.64|12457.64|12459.92|12459.92|12459.92|12459.92|12457.64|12457.64|0
1641803080000|2022-01-10 08:24:40|12460.83|12460.83|12460.68|12460.68|12460.83|12460.83|12460.68|12460.68|0
1641803090000|2022-01-10 08:24:50|12460.27|12460.27|12461.33|12461.33|12461.33|12461.33|12460.07|12460.07|0
1641803100000|2022-01-10 08:25:00|12463.7|12463.7|12464.4|12464.4|12464.4|12464.4|12463.7|12463.7|0
1641803110000|2022-01-10 08:25:10|12464.98|12464.98|12466.17|12466.17|12466.37|12466.37|12464.78|12464.78|0
1641803120000|2022-01-10 08:25:20|12465.86|12465.86|12466.47|12466.47|12466.47|12466.47|12465.86|12465.86|0
1641803130000|2022-01-10 08:25:30|12466.24|12466.24|12465.3|12465.3|12466.24|12466.24|12465.3|12465.3|0
1641803140000|2022-01-10 08:25:40|12462.14|12462.14|12459.17|12459.17|12462.57|12462.57|12459.17|12459.17|0
1641803150000|2022-01-10 08:25:50|12458.95|12458.95|12457.84|12457.84|12458.95|12458.95|12457.84|12457.84|0
1641803190000|2022-01-10 08:26:30|12456.54|12456.54|12455.47|12455.47|12456.54|12456.54|12455.47|12455.47|0
1641803200000|2022-01-10 08:26:40|12455.34|12455.34|12451.36|12451.36|12455.34|12455.34|12451.23|12451.23|0
1641803210000|2022-01-10 08:26:50|12451.13|12451.13|12450.42|12450.42|12451.13|12451.13|12450.42|12450.42|0
1641803220000|2022-01-10 08:27:00|12449.88|12449.88|12450.57|12450.57|12450.96|12450.96|12449.44|12449.44|0
1641803230000|2022-01-10 08:27:10|12450.35|12450.35|12450.02|12450.02|12450.35|12450.35|12450.02|12450.02|0
1641803240000|2022-01-10 08:27:20|12449.82|12449.82|12449.97|12449.97|12449.97|12449.97|12449.82|12449.82|0
1641803260000|2022-01-10 08:27:40|12450.28|12450.28|12450.28|12450.28|12450.28|12450.28|12450.28|12450.28|0
1641803270000|2022-01-10 08:27:50|12453.44|12453.44|12453.9|12453.9|12453.9|12453.9|12453.44|12453.44|0
1641803280000|2022-01-10 08:28:00|12454.72|12454.72|12455.1|12455.1|12455.1|12455.1|12454.72|12454.72|0
1641803290000|2022-01-10 08:28:10|12456.43|12456.43|12459.37|12459.37|12459.37|12459.37|12456.43|12456.43|0
1641803300000|2022-01-10 08:28:20|12459.11|12459.11|12459.22|12459.22|12459.22|12459.22|12459.11|12459.11|0
1641803310000|2022-01-10 08:28:30|12459.66|12459.66|12459.66|12459.66|12459.66|12459.66|12459.66|12459.66|0
1641803320000|2022-01-10 08:28:40|12459.35|12459.35|12460.21|12460.21|12460.21|12460.21|12459.35|12459.35|0
1641803330000|2022-01-10 08:28:50|12460.5|12460.5|12460.64|12460.64|12460.64|12460.64|12460.5|12460.5|0
1641803340000|2022-01-10 08:29:00|12460.39|12460.39|12459.46|12459.46|12460.39|12460.39|12459.46|12459.46|0
1641803350000|2022-01-10 08:29:10|12459.02|12459.02|12459.02|12459.02|12459.02|12459.02|12459.02|12459.02|0
1641803360000|2022-01-10 08:29:20|12459.46|12459.46|12459.46|12459.46|12459.46|12459.46|12459.46|12459.46|0
1641803390000|2022-01-10 08:29:50|12459.02|12459.02|12459.1|12459.1|12459.1|12459.1|12459.02|12459.02|0
1641803400000|2022-01-10 08:30:00|12459.57|12459.57|12459.57|12459.57|12459.57|12459.57|12459.57|12459.57|0
1641803410000|2022-01-10 08:30:10|12458.86|12458.86|12460.93|12460.93|12460.93|12460.93|12458.86|12458.86|0
1641803420000|2022-01-10 08:30:20|12460.06|12460.06|12457.73|12457.73|12460.06|12460.06|12457.73|12457.73|0
1641803430000|2022-01-10 08:30:30|12457.29|12457.29|12456.62|12456.62|12457.29|12457.29|12456.62|12456.62|0
1641803440000|2022-01-10 08:30:40|12456.81|12456.81|12456.36|12456.36|12456.81|12456.81|12456.36|12456.36|0
1641803450000|2022-01-10 08:30:50|12456.13|12456.13|12454.08|12454.08|12456.13|12456.13|12454.08|12454.08|0
1641803460000|2022-01-10 08:31:00|12453.99|12453.99|12445.22|12445.22|12453.99|12453.99|12445.22|12445.22|0
1641803470000|2022-01-10 08:31:10|12444.36|12444.36|12438.85|12438.85|12444.36|12444.36|12438.85|12438.85|0
1641803480000|2022-01-10 08:31:20|12436.48|12436.48|12435.69|12435.69|12436.48|12436.48|12435.69|12435.69|0
1641803500000|2022-01-10 08:31:40|12434.37|12434.37|12434.37|12434.37|12434.37|12434.37|12434.37|12434.37|0
1641803510000|2022-01-10 08:31:50|12434.87|12434.87|12434.87|12434.87|12434.87|12434.87|12434.87|12434.87|0
1641803520000|2022-01-10 08:32:00|12433.3|12433.3|12433.3|12433.3|12433.3|12433.3|12433.3|12433.3|0
1641803550000|2022-01-10 08:32:30|12432.87|12432.87|12431.94|12431.94|12432.87|12432.87|12431.94|12431.94|0
1641803560000|2022-01-10 08:32:40|12431.5|12431.5|12431.96|12431.96|12431.96|12431.96|12431.5|12431.5|0
1641803580000|2022-01-10 08:33:00|12433.29|12433.29|12431.9|12431.9|12433.29|12433.29|12431.9|12431.9|0
1641803590000|2022-01-10 08:33:10|12431.66|12431.66|12431.66|12431.66|12431.66|12431.66|12431.66|12431.66|0
1641803610000|2022-01-10 08:33:30|12430.88|12430.88|12429.77|12429.77|12430.88|12430.88|12429.77|12429.77|0
1641803620000|2022-01-10 08:33:40|12429.65|12429.65|12428.78|12428.78|12429.65|12429.65|12428.78|12428.78|0
1641803630000|2022-01-10 08:33:50|12427.88|12427.88|12426.02|12426.02|12427.96|12427.96|12426.02|12426.02|0
1641803650000|2022-01-10 08:34:10|12425.08|12425.08|12423.97|12423.97|12425.96|12425.96|12423.97|12423.97|0
1641803660000|2022-01-10 08:34:20|12423.72|12423.72|12420.76|12420.76|12423.72|12423.72|12420.76|12420.76|0
1641803670000|2022-01-10 08:34:30|12421.2|12421.2|12421.2|12421.2|12421.2|12421.2|12421.2|12421.2|0
1641803680000|2022-01-10 08:34:40|12420.76|12420.76|12421.68|12421.68|12421.68|12421.68|12420.76|12420.76|0
1641803690000|2022-01-10 08:34:50|12421.49|12421.49|12418.74|12418.74|12421.49|12421.49|12418.35|12418.35|0
1641803700000|2022-01-10 08:35:00|12418.65|12418.65|12421.92|12421.92|12423.42|12423.42|12418.65|12418.65|0
1641803710000|2022-01-10 08:35:10|12421.49|12421.49|12420.14|12420.14|12422.41|12422.41|12420.14|12420.14|0
1641803720000|2022-01-10 08:35:20|12420.45|12420.45|12420.89|12420.89|12420.89|12420.89|12420.45|12420.45|0
1641803740000|2022-01-10 08:35:40|12421.33|12421.33|12421.33|12421.33|12421.33|12421.33|12421.33|12421.33|0
1641803750000|2022-01-10 08:35:50|12420.89|12420.89|12420.46|12420.46|12420.89|12420.89|12420.46|12420.46|0
1641803760000|2022-01-10 08:36:00|12420.14|12420.14|12419.89|12419.89|12421.09|12421.09|12419.12|12419.12|0
1641803770000|2022-01-10 08:36:10|12416.73|12416.73|12411.5|12411.5|12416.73|12416.73|12411.5|12411.5|0
1641803780000|2022-01-10 08:36:20|12410.79|12410.79|12410.33|12410.33|12410.79|12410.79|12410.33|12410.33|0
1641803790000|2022-01-10 08:36:30|12410.14|12410.14|12408.76|12408.76|12410.14|12410.14|12408.76|12408.76|0
1641803800000|2022-01-10 08:36:40|12407.44|12407.44|12408.71|12408.71|12408.71|12408.71|12407.44|12407.44|0
1641803810000|2022-01-10 08:36:50|12409.06|12409.06|12409.23|12409.23|12409.23|12409.23|12408.35|12408.35|0
1641803820000|2022-01-10 08:37:00|12409.88|12409.88|12410.63|12410.63|12410.63|12410.63|12409.43|12409.43|0
1641803830000|2022-01-10 08:37:10|12410.95|12410.95|12410.38|12410.38|12410.95|12410.95|12410.38|12410.38|0
1641803840000|2022-01-10 08:37:20|12409.94|12409.94|12410.1|12410.1|12410.1|12410.1|12409.59|12409.59|0
1641803850000|2022-01-10 08:37:30|12409.67|12409.67|12411.58|12411.58|12411.72|12411.72|12409.67|12409.67|0
1641803860000|2022-01-10 08:37:40|12411.01|12411.01|12412.2|12412.2|12412.2|12412.2|12411.01|12411.01|0
1641803870000|2022-01-10 08:37:50|12412.61|12412.61|12412.61|12412.61|12412.61|12412.61|12412.61|12412.61|0
1641803880000|2022-01-10 08:38:00|12413.24|12413.24|12413.55|12413.55|12413.55|12413.55|12413.24|12413.24|0
1641803890000|2022-01-10 08:38:10|12412.41|12412.41|12413.65|12413.65|12413.65|12413.65|12412.41|12412.41|0
1641803910000|2022-01-10 08:38:30|12412.71|12412.71|12413.4|12413.4|12413.43|12413.43|12412.19|12412.19|0
1641803920000|2022-01-10 08:38:40|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|0
1641803940000|2022-01-10 08:39:00|12413.81|12413.81|12418.58|12418.58|12418.58|12418.58|12413.81|12413.81|0
1641803950000|2022-01-10 08:39:10|12419.01|12419.01|12419.96|12419.96|12419.96|12419.96|12419.01|12419.01|0
1641803960000|2022-01-10 08:39:20|12419.71|12419.71|12420.42|12420.42|12420.42|12420.42|12419.71|12419.71|0
1641803970000|2022-01-10 08:39:30|12420.86|12420.86|12422.04|12422.04|12422.04|12422.04|12420.86|12420.86|0
1641803980000|2022-01-10 08:39:40|12421.12|12421.12|12421.12|12421.12|12421.12|12421.12|12421.12|12421.12|0
1641803990000|2022-01-10 08:39:50|12421.39|12421.39|12421.39|12421.39|12421.39|12421.39|12421.39|12421.39|0
1641804000000|2022-01-10 08:40:00|12419.02|12419.02|12418.84|12418.84|12419.46|12419.46|12418.84|12418.84|0
1641804010000|2022-01-10 08:40:10|12419.02|12419.02|12419.02|12419.02|12419.02|12419.02|12419.02|12419.02|0
1641804020000|2022-01-10 08:40:20|12419.6|12419.6|12420.12|12420.12|12420.12|12420.12|12419.6|12419.6|0
1641804030000|2022-01-10 08:40:30|12419.68|12419.68|12419.68|12419.68|12419.68|12419.68|12419.68|12419.68|0
1641804040000|2022-01-10 08:40:40|12419.24|12419.24|12418.32|12418.32|12419.24|12419.24|12418.32|12418.32|0
1641804050000|2022-01-10 08:40:50|12418.51|12418.51|12417.17|12417.17|12418.51|12418.51|12417.17|12417.17|0
1641804070000|2022-01-10 08:41:10|12417.4|12417.4|12417.09|12417.09|12417.4|12417.4|12417.09|12417.09|0
1641804080000|2022-01-10 08:41:20|12418.01|12418.01|12415.5|12415.5|12418.01|12418.01|12415.5|12415.5|0
1641804090000|2022-01-10 08:41:30|12415.06|12415.06|12415.49|12415.49|12415.49|12415.49|12415.06|12415.06|0
1641804100000|2022-01-10 08:41:40|12415.99|12415.99|12416.42|12416.42|12416.42|12416.42|12415.99|12415.99|0
1641804110000|2022-01-10 08:41:50|12416.2|12416.2|12417.23|12417.23|12417.23|12417.23|12416.2|12416.2|0
1641804120000|2022-01-10 08:42:00|12417.01|12417.01|12417.01|12417.01|12417.01|12417.01|12417.01|12417.01|0
1641804130000|2022-01-10 08:42:10|12417.89|12417.89|12417.89|12417.89|12417.89|12417.89|12417.89|12417.89|0
1641804140000|2022-01-10 08:42:20|12417.68|12417.68|12417.71|12417.71|12417.71|12417.71|12417.25|12417.25|0
1641804150000|2022-01-10 08:42:30|12418.02|12418.02|12418.02|12418.02|12418.02|12418.02|12418.02|12418.02|0
1641804160000|2022-01-10 08:42:40|12418.44|12418.44|12418.44|12418.44|12418.44|12418.44|12418.44|12418.44|0
1641804170000|2022-01-10 08:42:50|12418.9|12418.9|12419.09|12419.09|12419.09|12419.09|12418.9|12418.9|0
1641804180000|2022-01-10 08:43:00|12419.65|12419.65|12420.47|12420.47|12420.47|12420.47|12419.65|12419.65|0
1641804190000|2022-01-10 08:43:10|12420.16|12420.16|12420.87|12420.87|12420.87|12420.87|12420.16|12420.16|0
1641804200000|2022-01-10 08:43:20|12421.28|12421.28|12421.28|12421.28|12421.28|12421.28|12421.28|12421.28|0
1641804210000|2022-01-10 08:43:30|12422.14|12422.14|12422.14|12422.14|12422.14|12422.14|12422.14|12422.14|0
1641804220000|2022-01-10 08:43:40|12422.35|12422.35|12422.22|12422.22|12422.79|12422.79|12422.22|12422.22|0
1641804230000|2022-01-10 08:43:50|12422.78|12422.78|12423.56|12423.56|12423.77|12423.77|12422.7|12422.7|0
1641804240000|2022-01-10 08:44:00|12423.87|12423.87|12423.87|12423.87|12423.87|12423.87|12423.87|12423.87|0
1641804250000|2022-01-10 08:44:10|12424.78|12424.78|12423.52|12423.52|12424.78|12424.78|12423.52|12423.52|0
1641804260000|2022-01-10 08:44:20|12423.84|12423.84|12426.39|12426.39|12426.39|12426.39|12423.84|12423.84|0
1641804280000|2022-01-10 08:44:40|12426.75|12426.75|12426.18|12426.18|12426.75|12426.75|12426.18|12426.18|0
1641804290000|2022-01-10 08:44:50|12426.59|12426.59|12434.2|12434.2|12434.2|12434.2|12426.59|12426.59|0
1641804300000|2022-01-10 08:45:00|12434.44|12434.44|12434.74|12434.74|12435.79|12435.79|12434.29|12434.29|0
1641804310000|2022-01-10 08:45:10|12434.47|12434.47|12434.19|12434.19|12434.47|12434.47|12434.05|12434.05|0
1641804320000|2022-01-10 08:45:20|12435.51|12435.51|12432.36|12432.36|12435.51|12435.51|12432.36|12432.36|0
1641804330000|2022-01-10 08:45:30|12431.99|12431.99|12431.22|12431.22|12432.14|12432.14|12431.22|12431.22|0
1641804340000|2022-01-10 08:45:40|12430.34|12430.34|12427.32|12427.32|12430.34|12430.34|12427.32|12427.32|0
1641804350000|2022-01-10 08:45:50|12426.53|12426.53|12423.93|12423.93|12426.53|12426.53|12423.3|12423.3|0
1641804360000|2022-01-10 08:46:00|12424.06|12424.06|12424.06|12424.06|12424.06|12424.06|12424.06|12424.06|0
1641804370000|2022-01-10 08:46:10|12423.14|12423.14|12423.6|12423.6|12423.6|12423.6|12423.14|12423.14|0
1641804380000|2022-01-10 08:46:20|12423.8|12423.8|12422.93|12422.93|12423.8|12423.8|12422.93|12422.93|0
1641804390000|2022-01-10 08:46:30|12422.6|12422.6|12422.91|12422.91|12422.91|12422.91|12422.6|12422.6|0
1641804400000|2022-01-10 08:46:40|12422.49|12422.49|12422.49|12422.49|12422.49|12422.49|12422.49|12422.49|0
1641804410000|2022-01-10 08:46:50|12422.63|12422.63|12422.38|12422.38|12422.63|12422.63|12422.38|12422.38|0
1641804420000|2022-01-10 08:47:00|12421.59|12421.59|12421.62|12421.62|12421.69|12421.69|12420.94|12420.94|0
1641804430000|2022-01-10 08:47:10|12421.96|12421.96|12421.96|12421.96|12421.96|12421.96|12421.96|12421.96|0
1641804440000|2022-01-10 08:47:20|12422.88|12422.88|12422.97|12422.97|12422.97|12422.97|12422.88|12422.88|0
1641804450000|2022-01-10 08:47:30|12423.37|12423.37|12424.49|12424.49|12424.49|12424.49|12423.37|12423.37|0
1641804470000|2022-01-10 08:47:50|12424.82|12424.82|12425.5|12425.5|12426.14|12426.14|12424.82|12424.82|0
1641804480000|2022-01-10 08:48:00|12425.34|12425.34|12426.17|12426.17|12426.17|12426.17|12425.34|12425.34|0
1641804490000|2022-01-10 08:48:10|12427.03|12427.03|12427.03|12427.03|12427.03|12427.03|12427.03|12427.03|0
1641804500000|2022-01-10 08:48:20|12426.73|12426.73|12426.62|12426.62|12426.81|12426.81|12426.34|12426.34|0
1641804510000|2022-01-10 08:48:30|12425.5|12425.5|12425.39|12425.39|12425.5|12425.5|12425.39|12425.39|0
1641804520000|2022-01-10 08:48:40|12426.97|12426.97|12428.08|12428.08|12428.08|12428.08|12426.97|12426.97|0
1641804530000|2022-01-10 08:48:50|12428.49|12428.49|12427.94|12427.94|12428.49|12428.49|12427.94|12427.94|0
1641804550000|2022-01-10 08:49:10|12426.35|12426.35|12426.35|12426.35|12426.35|12426.35|12426.35|12426.35|0
1641804560000|2022-01-10 08:49:20|12427.26|12427.26|12427.26|12427.26|12427.26|12427.26|12427.26|12427.26|0
1641804570000|2022-01-10 08:49:30|12426.82|12426.82|12426.82|12426.82|12426.82|12426.82|12426.82|12426.82|0
1641804580000|2022-01-10 08:49:40|12427.07|12427.07|12428.17|12428.17|12428.17|12428.17|12427.07|12427.07|0
1641804600000|2022-01-10 08:50:00|12428.5|12428.5|12428.5|12428.5|12428.5|12428.5|12428.5|12428.5|0
1641804610000|2022-01-10 08:50:10|12428.26|12428.26|12428.26|12428.26|12428.26|12428.26|12428.26|12428.26|0
1641804620000|2022-01-10 08:50:20|12429.18|12429.18|12429.18|12429.18|12429.18|12429.18|12429.18|12429.18|0
1641804630000|2022-01-10 08:50:30|12429.65|12429.65|12430.44|12430.44|12430.44|12430.44|12429.65|12429.65|0
1641804650000|2022-01-10 08:50:50|12431.88|12431.88|12431.79|12431.79|12431.88|12431.88|12431.79|12431.79|0
1641804660000|2022-01-10 08:51:00|12432.39|12432.39|12432.44|12432.44|12432.88|12432.88|12432.23|12432.23|0
1641804670000|2022-01-10 08:51:10|12431.98|12431.98|12429.94|12429.94|12432.09|12432.09|12429.71|12429.71|0
1641804680000|2022-01-10 08:51:20|12430.25|12430.25|12430.25|12430.25|12430.25|12430.25|12430.25|12430.25|0
1641804700000|2022-01-10 08:51:40|12430.68|12430.68|12430.68|12430.68|12430.68|12430.68|12430.68|12430.68|0
1641804710000|2022-01-10 08:51:50|12429.89|12429.89|12429.99|12429.99|12429.99|12429.99|12429.54|12429.54|0
1641804720000|2022-01-10 08:52:00|12428.41|12428.41|12427.95|12427.95|12428.41|12428.41|12427.95|12427.95|0
1641804730000|2022-01-10 08:52:10|12428.22|12428.22|12428.22|12428.22|12428.22|12428.22|12428.22|12428.22|0
1641804750000|2022-01-10 08:52:30|12427.78|12427.78|12426.93|12426.93|12427.78|12427.78|12426.93|12426.93|0
1641804760000|2022-01-10 08:52:40|12426.05|12426.05|12426.05|12426.05|12426.05|12426.05|12426.05|12426.05|0
1641804770000|2022-01-10 08:52:50|12426.18|12426.18|12426.18|12426.18|12426.18|12426.18|12426.18|12426.18|0
1641804780000|2022-01-10 08:53:00|12424.93|12424.93|12425.3|12425.3|12425.42|12425.42|12424.86|12424.86|0
1641804790000|2022-01-10 08:53:10|12424.94|12424.94|12425.49|12425.49|12425.49|12425.49|12424.94|12424.94|0
1641804800000|2022-01-10 08:53:20|12426.88|12426.88|12431.52|12431.52|12431.52|12431.52|12426.88|12426.88|0
1641804810000|2022-01-10 08:53:30|12431.88|12431.88|12431.88|12431.88|12431.88|12431.88|12431.88|12431.88|0
1641804840000|2022-01-10 08:54:00|12432.07|12432.07|12432.27|12432.27|12432.27|12432.27|12432.07|12432.07|0
1641804850000|2022-01-10 08:54:10|12431.48|12431.48|12431|12431|12431.48|12431.48|12430.69|12430.69|0
1641804860000|2022-01-10 08:54:20|12431.72|12431.72|12431.36|12431.36|12431.72|12431.72|12431.36|12431.36|0
1641804890000|2022-01-10 08:54:50|12431.2|12431.2|12431.2|12431.2|12431.2|12431.2|12431.2|12431.2|0
1641804900000|2022-01-10 08:55:00|12431.39|12431.39|12431.39|12431.39|12431.39|12431.39|12431.39|12431.39|0
1641804910000|2022-01-10 08:55:10|12431.08|12431.08|12431.39|12431.39|12431.39|12431.39|12431.08|12431.08|0
1641804920000|2022-01-10 08:55:20|12431.83|12431.83|12432.17|12432.17|12432.27|12432.27|12431.83|12431.83|0
1641804960000|2022-01-10 08:56:00|12432.61|12432.61|12432.61|12432.61|12432.61|12432.61|12432.61|12432.61|0
1641804970000|2022-01-10 08:56:10|12433.23|12433.23|12434.8|12434.8|12434.8|12434.8|12433.23|12433.23|0
1641804980000|2022-01-10 08:56:20|12435.26|12435.26|12436.53|12436.53|12436.84|12436.84|12435.26|12435.26|0
1641804990000|2022-01-10 08:56:30|12436.72|12436.72|12436.29|12436.29|12437.02|12437.02|12436.07|12436.07|0
1641805000000|2022-01-10 08:56:40|12436.39|12436.39|12436.39|12436.39|12436.39|12436.39|12436.39|12436.39|0
1641805020000|2022-01-10 08:57:00|12435.95|12435.95|12436.55|12436.55|12436.55|12436.55|12435.95|12435.95|0
1641805030000|2022-01-10 08:57:10|12436.91|12436.91|12436.91|12436.91|12436.91|12436.91|12436.91|12436.91|0
1641805040000|2022-01-10 08:57:20|12437.83|12437.83|12437.83|12437.83|12437.83|12437.83|12437.83|12437.83|0
1641805060000|2022-01-10 08:57:40|12438.04|12438.04|12438.75|12438.75|12438.75|12438.75|12438.04|12438.04|0
1641805070000|2022-01-10 08:57:50|12438.97|12438.97|12439.9|12439.9|12439.9|12439.9|12438.97|12438.97|0
1641805080000|2022-01-10 08:58:00|12440.18|12440.18|12440.18|12440.18|12440.18|12440.18|12440.18|12440.18|0
1641805090000|2022-01-10 08:58:10|12440.51|12440.51|12442.07|12442.07|12442.23|12442.23|12440.51|12440.51|0
1641805100000|2022-01-10 08:58:20|12442.53|12442.53|12443.96|12443.96|12443.96|12443.96|12442.53|12442.53|0
1641805110000|2022-01-10 08:58:30|12444.25|12444.25|12447.12|12447.12|12447.12|12447.12|12444.25|12444.25|0
1641805120000|2022-01-10 08:58:40|12447.44|12447.44|12447.44|12447.44|12447.44|12447.44|12447.44|12447.44|0
1641805130000|2022-01-10 08:58:50|12447.89|12447.89|12447.61|12447.61|12447.89|12447.89|12447.61|12447.61|0
1641805140000|2022-01-10 08:59:00|12448.21|12448.21|12448.51|12448.51|12448.51|12448.51|12448.21|12448.21|0
1641805150000|2022-01-10 08:59:10|12448.83|12448.83|12448.83|12448.83|12448.83|12448.83|12448.83|12448.83|0
1641805160000|2022-01-10 08:59:20|12449.7|12449.7|12449.98|12449.98|12449.98|12449.98|12449.7|12449.7|0
1641805170000|2022-01-10 08:59:30|12450.92|12450.92|12451.19|12451.19|12451.19|12451.19|12450.46|12450.46|0
1641805180000|2022-01-10 08:59:40|12450.4|12450.4|12450.4|12450.4|12450.4|12450.4|12450.4|12450.4|0
1641805190000|2022-01-10 08:59:50|12450.84|12450.84|12450.84|12450.84|12450.84|12450.84|12450.84|12450.84|0
1641805200000|2022-01-10 09:00:00|12451.3|12451.3|12450.38|12450.38|12451.3|12451.3|12450.38|12450.38|0
1641805250000|2022-01-10 09:00:50|12450.29|12450.29|12450.29|12450.29|12450.29|12450.29|12450.29|12450.29|0
1641805260000|2022-01-10 09:01:00|12450.97|12450.97|12451.76|12451.76|12451.76|12451.76|12450.82|12450.82|0
1641805270000|2022-01-10 09:01:10|12452.19|12452.19|12456.36|12456.36|12456.36|12456.36|12452.19|12452.19|0
1641805300000|2022-01-10 09:01:40|12456.44|12456.44|12457.44|12457.44|12457.52|12457.52|12456.44|12456.44|0
1641805320000|2022-01-10 09:02:00|12458.22|12458.22|12459.55|12459.55|12459.55|12459.55|12458.22|12458.22|0
1641805330000|2022-01-10 09:02:10|12459.76|12459.76|12459.76|12459.76|12459.76|12459.76|12459.76|12459.76|0
1641805340000|2022-01-10 09:02:20|12459.95|12459.95|12461.48|12461.48|12461.48|12461.48|12459.95|12459.95|0
1641805350000|2022-01-10 09:02:30|12462.79|12462.79|12463|12463|12463|12463|12462.79|12462.79|0
1641805360000|2022-01-10 09:02:40|12463.43|12463.43|12463.43|12463.43|12463.43|12463.43|12463.43|12463.43|0
1641805370000|2022-01-10 09:02:50|12463.79|12463.79|12465.15|12465.15|12465.15|12465.15|12463.79|12463.79|0
1641805380000|2022-01-10 09:03:00|12465.59|12465.59|12465.59|12465.59|12465.59|12465.59|12465.59|12465.59|0
1641805390000|2022-01-10 09:03:10|12466.47|12466.47|12468.44|12468.44|12468.44|12468.44|12466.47|12466.47|0
1641805410000|2022-01-10 09:03:30|12468.01|12468.01|12468.01|12468.01|12468.01|12468.01|12468.01|12468.01|0
1641805420000|2022-01-10 09:03:40|12468.45|12468.45|12468.53|12468.53|12468.53|12468.53|12468.45|12468.45|0
1641805430000|2022-01-10 09:03:50|12467.65|12467.65|12467.19|12467.19|12467.65|12467.65|12467.19|12467.19|0
1641805440000|2022-01-10 09:04:00|12466.88|12466.88|12466.44|12466.44|12466.88|12466.88|12465.82|12465.82|0
1641805460000|2022-01-10 09:04:20|12466.25|12466.25|12466.28|12466.28|12466.71|12466.71|12466.25|12466.25|0
1641805470000|2022-01-10 09:04:30|12467.19|12467.19|12466.19|12466.19|12467.19|12467.19|12465.86|12465.86|0
1641805480000|2022-01-10 09:04:40|12465.27|12465.27|12465.22|12465.22|12466.01|12466.01|12465.22|12465.22|0
1641805490000|2022-01-10 09:04:50|12465|12465|12464.55|12464.55|12465|12465|12464.55|12464.55|0
1641805500000|2022-01-10 09:05:00|12465.34|12465.34|12464.39|12464.39|12465.34|12465.34|12464.39|12464.39|0
1641805510000|2022-01-10 09:05:10|12464.57|12464.57|12465.31|12465.31|12465.97|12465.97|12464.57|12464.57|0
1641805520000|2022-01-10 09:05:20|12465.15|12465.15|12465.15|12465.15|12465.15|12465.15|12465.15|12465.15|0
1641805530000|2022-01-10 09:05:30|12465.37|12465.37|12466.02|12466.02|12466.46|12466.46|12465.37|12465.37|0
1641805550000|2022-01-10 09:05:50|12466.84|12466.84|12467.39|12467.39|12467.39|12467.39|12466.84|12466.84|0
1641805560000|2022-01-10 09:06:00|12467.83|12467.83|12469.03|12469.03|12469.03|12469.03|12467.83|12467.83|0
1641805570000|2022-01-10 09:06:10|12469.29|12469.29|12469.6|12469.6|12469.6|12469.6|12469.29|12469.29|0
1641805580000|2022-01-10 09:06:20|12471.48|12471.48|12472.07|12472.07|12472.07|12472.07|12471.48|12471.48|0
1641805590000|2022-01-10 09:06:30|12472.51|12472.51|12472.37|12472.37|12472.51|12472.51|12472.37|12472.37|0
1641805600000|2022-01-10 09:06:40|12472.78|12472.78|12473.53|12473.53|12474.1|12474.1|12472.78|12472.78|0
1641805610000|2022-01-10 09:06:50|12474.32|12474.32|12477.5|12477.5|12477.5|12477.5|12474.32|12474.32|0
1641805630000|2022-01-10 09:07:10|12478.39|12478.39|12478.17|12478.17|12478.48|12478.48|12478.17|12478.17|0
1641805640000|2022-01-10 09:07:20|12481.14|12481.14|12481.42|12481.42|12481.42|12481.42|12481.14|12481.14|0
1641805650000|2022-01-10 09:07:30|12481.57|12481.57|12481.63|12481.63|12482.09|12482.09|12481.57|12481.57|0
1641805670000|2022-01-10 09:07:50|12481.77|12481.77|12481.77|12481.77|12481.77|12481.77|12481.77|12481.77|0
1641805680000|2022-01-10 09:08:00|12482.09|12482.09|12479.51|12479.51|12482.09|12482.09|12479.51|12479.51|0
1641805720000|2022-01-10 09:08:40|12479.2|12479.2|12479.2|12479.2|12479.2|12479.2|12479.2|12479.2|0
1641805730000|2022-01-10 09:08:50|12479.09|12479.09|12479.09|12479.09|12479.09|12479.09|12479.09|12479.09|0
1641805740000|2022-01-10 09:09:00|12478.21|12478.21|12479.59|12479.59|12479.59|12479.59|12478.21|12478.21|0
1641805760000|2022-01-10 09:09:20|12478.7|12478.7|12478.7|12478.7|12478.7|12478.7|12478.7|12478.7|0
1641805770000|2022-01-10 09:09:30|12478.93|12478.93|12478.93|12478.93|12478.93|12478.93|12478.93|12478.93|0
1641805780000|2022-01-10 09:09:40|12480.51|12480.51|12482.09|12482.09|12482.09|12482.09|12480.51|12480.51|0
1641805790000|2022-01-10 09:09:50|12479.72|12479.72|12479.53|12479.53|12479.72|12479.72|12479.53|12479.53|0
1641805800000|2022-01-10 09:10:00|12480.01|12480.01|12478.43|12478.43|12480.01|12480.01|12478.43|12478.43|0
1641805820000|2022-01-10 09:10:20|12478.75|12478.75|12478.75|12478.75|12478.75|12478.75|12478.75|12478.75|0
1641805840000|2022-01-10 09:10:40|12479.54|12479.54|12479.95|12479.95|12479.95|12479.95|12479.54|12479.54|0
1641805850000|2022-01-10 09:10:50|12480.41|12480.41|12480.41|12480.41|12480.41|12480.41|12480.41|12480.41|0
1641805860000|2022-01-10 09:11:00|12480.1|12480.1|12480.72|12480.72|12480.72|12480.72|12480.1|12480.1|0
1641805870000|2022-01-10 09:11:10|12481.28|12481.28|12484.39|12484.39|12484.39|12484.39|12481.28|12481.28|0
1641805880000|2022-01-10 09:11:20|12484.88|12484.88|12484.88|12484.88|12484.88|12484.88|12484.88|12484.88|0
1641805900000|2022-01-10 09:11:40|12485.76|12485.76|12485.32|12485.32|12485.76|12485.76|12485.32|12485.32|0
1641805920000|2022-01-10 09:12:00|12485.76|12485.76|12488.53|12488.53|12488.53|12488.53|12485.76|12485.76|0
1641805930000|2022-01-10 09:12:10|12489.16|12489.16|12489.65|12489.65|12489.99|12489.99|12489.16|12489.16|0
1641805950000|2022-01-10 09:12:30|12490.31|12490.31|12490.31|12490.31|12490.31|12490.31|12490.31|12490.31|0
1641805960000|2022-01-10 09:12:40|12490.97|12490.97|12490.26|12490.26|12490.97|12490.97|12490.26|12490.26|0
1641805980000|2022-01-10 09:13:00|12489.98|12489.98|12490.12|12490.12|12490.12|12490.12|12489.98|12489.98|0
1641805990000|2022-01-10 09:13:10|12489.76|12489.76|12488.38|12488.38|12489.76|12489.76|12488.38|12488.38|0
1641806010000|2022-01-10 09:13:30|12489.17|12489.17|12489.17|12489.17|12489.17|12489.17|12489.17|12489.17|0
1641806020000|2022-01-10 09:13:40|12488.86|12488.86|12490.11|12490.11|12490.11|12490.11|12488.86|12488.86|0
1641806030000|2022-01-10 09:13:50|12489.67|12489.67|12492.15|12492.15|12492.15|12492.15|12489.67|12489.67|0
1641806040000|2022-01-10 09:14:00|12492.46|12492.46|12493.25|12493.25|12493.25|12493.25|12492.46|12492.46|0
1641806050000|2022-01-10 09:14:10|12492.85|12492.85|12492.09|12492.09|12493.48|12493.48|12492.09|12492.09|0
1641806060000|2022-01-10 09:14:20|12492.28|12492.28|12492.28|12492.28|12492.28|12492.28|12492.28|12492.28|0
1641806080000|2022-01-10 09:14:40|12493.22|12493.22|12492.78|12492.78|12493.22|12493.22|12492.78|12492.78|0
1641806090000|2022-01-10 09:14:50|12492.52|12492.52|12492.62|12492.62|12492.62|12492.62|12492.52|12492.52|0
1641806110000|2022-01-10 09:15:10|12492.45|12492.45|12490.89|12490.89|12492.45|12492.45|12490.89|12490.89|0
1641806120000|2022-01-10 09:15:20|12491.81|12491.81|12491.81|12491.81|12491.81|12491.81|12491.81|12491.81|0
1641806130000|2022-01-10 09:15:30|12491.18|12491.18|12491.18|12491.18|12491.18|12491.18|12491.18|12491.18|0
1641806140000|2022-01-10 09:15:40|12488.81|12488.81|12488.35|12488.35|12488.81|12488.81|12488.35|12488.35|0
1641806160000|2022-01-10 09:16:00|12487.72|12487.72|12487.72|12487.72|12487.72|12487.72|12487.72|12487.72|0
1641806170000|2022-01-10 09:16:10|12488.05|12488.05|12488.05|12488.05|12488.05|12488.05|12488.05|12488.05|0
1641806190000|2022-01-10 09:16:30|12487.62|12487.62|12487.62|12487.62|12487.62|12487.62|12487.62|12487.62|0
1641806220000|2022-01-10 09:17:00|12487.78|12487.78|12487.7|12487.7|12487.78|12487.78|12487.7|12487.7|0
1641806230000|2022-01-10 09:17:10|12487.27|12487.27|12487.63|12487.63|12487.63|12487.63|12487.27|12487.27|0
1641806250000|2022-01-10 09:17:30|12487.55|12487.55|12487.55|12487.55|12487.55|12487.55|12487.55|12487.55|0
1641806260000|2022-01-10 09:17:40|12486.29|12486.29|12487.15|12487.15|12487.15|12487.15|12486.29|12486.29|0
1641806290000|2022-01-10 09:18:10|12486.7|12486.7|12486.47|12486.47|12486.7|12486.7|12486.47|12486.47|0
1641806310000|2022-01-10 09:18:30|12486.39|12486.39|12486.39|12486.39|12486.39|12486.39|12486.39|12486.39|0
1641806320000|2022-01-10 09:18:40|12486.28|12486.28|12486.39|12486.39|12486.39|12486.39|12486.28|12486.28|0
1641806330000|2022-01-10 09:18:50|12486.61|12486.61|12486.18|12486.18|12486.61|12486.61|12486.18|12486.18|0
1641806350000|2022-01-10 09:19:10|12486.45|12486.45|12486.45|12486.45|12486.45|12486.45|12486.45|12486.45|0
1641806360000|2022-01-10 09:19:20|12486.59|12486.59|12486.36|12486.36|12486.59|12486.59|12486.36|12486.36|0
1641806370000|2022-01-10 09:19:30|12486.13|12486.13|12486.59|12486.59|12486.59|12486.59|12486.13|12486.13|0
1641806380000|2022-01-10 09:19:40|12487.04|12487.04|12487.04|12487.04|12487.04|12487.04|12487.04|12487.04|0
1641806390000|2022-01-10 09:19:50|12487.17|12487.17|12487.17|12487.17|12487.17|12487.17|12487.17|12487.17|0
1641806400000|2022-01-10 09:20:00|12487.96|12487.96|12489.34|12489.34|12489.34|12489.34|12487.77|12487.77|0
1641806410000|2022-01-10 09:20:10|12489.13|12489.13|12488.19|12488.19|12489.13|12489.13|12488.19|12488.19|0
1641806440000|2022-01-10 09:20:40|12488.11|12488.11|12488.11|12488.11|12488.11|12488.11|12488.11|12488.11|0
1641806460000|2022-01-10 09:21:00|12487.97|12487.97|12489.55|12489.55|12489.55|12489.55|12487.97|12487.97|0
1641806470000|2022-01-10 09:21:10|12489.34|12489.34|12489.34|12489.34|12489.34|12489.34|12489.34|12489.34|0
1641806480000|2022-01-10 09:21:20|12490.22|12490.22|12490.22|12490.22|12490.22|12490.22|12490.22|12490.22|0
1641806490000|2022-01-10 09:21:30|12489.34|12489.34|12489.34|12489.34|12489.34|12489.34|12489.34|12489.34|0
1641806500000|2022-01-10 09:21:40|12490.92|12490.92|12491.36|12491.36|12491.36|12491.36|12490.92|12490.92|0
1641806510000|2022-01-10 09:21:50|12491.69|12491.69|12492.47|12492.47|12492.47|12492.47|12491.46|12491.46|0
1641806520000|2022-01-10 09:22:00|12492.66|12492.66|12490.81|12490.81|12493.18|12493.18|12490.81|12490.81|0
1641806530000|2022-01-10 09:22:10|12490.18|12490.18|12489.87|12489.87|12490.18|12490.18|12489.87|12489.87|0
1641806550000|2022-01-10 09:22:30|12490.31|12490.31|12490.31|12490.31|12490.31|12490.31|12490.31|12490.31|0
1641806560000|2022-01-10 09:22:40|12490|12490|12490|12490|12490|12490|12490|12490|0
1641806570000|2022-01-10 09:22:50|12489.64|12489.64|12488.89|12488.89|12489.64|12489.64|12488.56|12488.56|0
1641806580000|2022-01-10 09:23:00|12488.63|12488.63|12486.87|12486.87|12488.63|12488.63|12485.99|12485.99|0
1641806590000|2022-01-10 09:23:10|12487.26|12487.26|12487.26|12487.26|12487.26|12487.26|12487.26|12487.26|0
1641806600000|2022-01-10 09:23:20|12486.91|12486.91|12485.81|12485.81|12486.91|12486.91|12485.81|12485.81|0
1641806630000|2022-01-10 09:23:50|12486.02|12486.02|12485.67|12485.67|12486.02|12486.02|12485.67|12485.67|0
1641806640000|2022-01-10 09:24:00|12485.47|12485.47|12485.47|12485.47|12485.47|12485.47|12485.47|12485.47|0
1641806680000|2022-01-10 09:24:40|12485.62|12485.62|12485.62|12485.62|12485.62|12485.62|12485.62|12485.62|0
1641806690000|2022-01-10 09:24:50|12485.47|12485.47|12485.47|12485.47|12485.47|12485.47|12485.47|12485.47|0
1641806710000|2022-01-10 09:25:10|12485.03|12485.03|12485.12|12485.12|12485.12|12485.12|12485.03|12485.03|0
1641806720000|2022-01-10 09:25:20|12484.64|12484.64|12484.64|12484.64|12484.64|12484.64|12484.64|12484.64|0
1641806730000|2022-01-10 09:25:30|12483.93|12483.93|12483.93|12483.93|12483.93|12483.93|12483.93|12483.93|0
1641806750000|2022-01-10 09:25:50|12487.09|12487.09|12487.55|12487.55|12487.55|12487.55|12487.09|12487.09|0
1641806770000|2022-01-10 09:26:10|12489.13|12489.13|12489.13|12489.13|12489.13|12489.13|12489.13|12489.13|0
1641806780000|2022-01-10 09:26:20|12488.34|12488.34|12489.43|12489.43|12489.43|12489.43|12488.34|12488.34|0
1641806790000|2022-01-10 09:26:30|12489.57|12489.57|12489.71|12489.71|12489.71|12489.71|12489.57|12489.57|0
1641806800000|2022-01-10 09:26:40|12490.96|12490.96|12491.59|12491.59|12491.59|12491.59|12490.96|12490.96|0
1641806810000|2022-01-10 09:26:50|12492.38|12492.38|12492.38|12492.38|12492.38|12492.38|12492.38|12492.38|0
1641806820000|2022-01-10 09:27:00|12491.7|12491.7|12492.49|12492.49|12492.49|12492.49|12491.7|12491.7|0
1641806830000|2022-01-10 09:27:10|12492.94|12492.94|12493.45|12493.45|12493.45|12493.45|12492.94|12492.94|0
1641806850000|2022-01-10 09:27:30|12493.84|12493.84|12494.08|12494.08|12494.08|12494.08|12493.84|12493.84|0
1641806860000|2022-01-10 09:27:40|12494.37|12494.37|12494.37|12494.37|12494.37|12494.37|12494.37|12494.37|0
1641806870000|2022-01-10 09:27:50|12495.16|12495.16|12496.06|12496.06|12496.06|12496.06|12495.16|12495.16|0
1641806880000|2022-01-10 09:28:00|12496.29|12496.29|12497.16|12497.16|12497.16|12497.16|12496.29|12496.29|0
1641806890000|2022-01-10 09:28:10|12497.4|12497.4|12497.86|12497.86|12498.22|12498.22|12497.37|12497.37|0
1641806910000|2022-01-10 09:28:30|12498.03|12498.03|12498.03|12498.03|12498.03|12498.03|12498.03|12498.03|0
1641806920000|2022-01-10 09:28:40|12498.11|12498.11|12498.38|12498.38|12498.38|12498.38|12497.72|12497.72|0
1641806940000|2022-01-10 09:29:00|12499.68|12499.68|12500.99|12500.99|12500.99|12500.99|12499.68|12499.68|0
1641806970000|2022-01-10 09:29:30|12501.37|12501.37|12502.09|12502.09|12502.09|12502.09|12501.16|12501.16|0
1641806980000|2022-01-10 09:29:40|12502.71|12502.71|12503.15|12503.15|12503.15|12503.15|12502.71|12502.71|0
1641806990000|2022-01-10 09:29:50|12502.69|12502.69|12502.69|12502.69|12502.69|12502.69|12502.69|12502.69|0
1641807000000|2022-01-10 09:30:00|12502.25|12502.25|12502.25|12502.25|12502.25|12502.25|12502.25|12502.25|0
1641807010000|2022-01-10 09:30:10|12502.69|12502.69|12503.92|12503.92|12504.51|12504.51|12502.69|12502.69|0
1641807020000|2022-01-10 09:30:20|12503.61|12503.61|12503.61|12503.61|12503.61|12503.61|12503.61|12503.61|0
1641807040000|2022-01-10 09:30:40|12504.05|12504.05|12504.05|12504.05|12504.05|12504.05|12504.05|12504.05|0
1641807050000|2022-01-10 09:30:50|12503.9|12503.9|12503.7|12503.7|12503.9|12503.9|12503.7|12503.7|0
1641807060000|2022-01-10 09:31:00|12503.27|12503.27|12503.6|12503.6|12503.6|12503.6|12503.27|12503.27|0
1641807070000|2022-01-10 09:31:10|12503.24|12503.24|12503.24|12503.24|12503.24|12503.24|12503.24|12503.24|0
1641807080000|2022-01-10 09:31:20|12503.1|12503.1|12502.66|12502.66|12503.1|12503.1|12502.66|12502.66|0
1641807120000|2022-01-10 09:32:00|12502.5|12502.5|12503.11|12503.11|12503.11|12503.11|12502.5|12502.5|0
1641807130000|2022-01-10 09:32:10|12501.06|12501.06|12500.5|12500.5|12501.06|12501.06|12500.5|12500.5|0
1641807150000|2022-01-10 09:32:30|12500.04|12500.04|12500.04|12500.04|12500.04|12500.04|12500.04|12500.04|0
1641807160000|2022-01-10 09:32:40|12499.6|12499.6|12498.72|12498.72|12499.6|12499.6|12498.72|12498.72|0
1641807170000|2022-01-10 09:32:50|12498.45|12498.45|12498.45|12498.45|12498.45|12498.45|12498.45|12498.45|0
1641807180000|2022-01-10 09:33:00|12497.97|12497.97|12497.32|12497.32|12497.97|12497.97|12497.08|12497.08|0
1641807190000|2022-01-10 09:33:10|12496.37|12496.37|12496.39|12496.39|12496.82|12496.82|12496.37|12496.37|0
1641807200000|2022-01-10 09:33:20|12495.95|12495.95|12495.08|12495.08|12495.95|12495.95|12495.08|12495.08|0
1641807240000|2022-01-10 09:34:00|12494.81|12494.81|12495.87|12495.87|12495.87|12495.87|12494.81|12494.81|0
1641807270000|2022-01-10 09:34:30|12495.33|12495.33|12492.73|12492.73|12495.33|12495.33|12492.73|12492.73|0
1641807280000|2022-01-10 09:34:40|12493.52|12493.52|12493.52|12493.52|12493.52|12493.52|12493.52|12493.52|0
1641807300000|2022-01-10 09:35:00|12491.96|12491.96|12490.38|12490.38|12491.96|12491.96|12490.38|12490.38|0
1641807310000|2022-01-10 09:35:10|12490.09|12490.09|12489.85|12489.85|12490.09|12490.09|12489.85|12489.85|0
1641807320000|2022-01-10 09:35:20|12490.29|12490.29|12490.29|12490.29|12490.29|12490.29|12490.29|12490.29|0
1641807330000|2022-01-10 09:35:30|12491.08|12491.08|12491.3|12491.3|12491.3|12491.3|12491.08|12491.08|0
1641807340000|2022-01-10 09:35:40|12491.59|12491.59|12491.59|12491.59|12491.59|12491.59|12491.59|12491.59|0
1641807350000|2022-01-10 09:35:50|12492.98|12492.98|12492.98|12492.98|12492.98|12492.98|12492.98|12492.98|0
1641807360000|2022-01-10 09:36:00|12493.6|12493.6|12494.42|12494.42|12494.42|12494.42|12493.16|12493.16|0
1641807370000|2022-01-10 09:36:10|12495.21|12495.21|12495.21|12495.21|12495.21|12495.21|12495.21|12495.21|0
1641807380000|2022-01-10 09:36:20|12495.39|12495.39|12495.77|12495.77|12495.77|12495.77|12494.92|12494.92|0
1641807390000|2022-01-10 09:36:30|12495.33|12495.33|12495.33|12495.33|12495.33|12495.33|12495.33|12495.33|0
1641807400000|2022-01-10 09:36:40|12494.87|12494.87|12494.87|12494.87|12494.87|12494.87|12494.87|12494.87|0
1641807410000|2022-01-10 09:36:50|12494.41|12494.41|12494.91|12494.91|12494.91|12494.91|12494.41|12494.41|0
1641807430000|2022-01-10 09:37:10|12495.11|12495.11|12495.11|12495.11|12495.11|12495.11|12495.11|12495.11|0
1641807450000|2022-01-10 09:37:30|12495.35|12495.35|12495.35|12495.35|12495.35|12495.35|12495.35|12495.35|0
1641807480000|2022-01-10 09:38:00|12494.79|12494.79|12494.6|12494.6|12494.79|12494.79|12494.6|12494.6|0
1641807490000|2022-01-10 09:38:10|12493.8|12493.8|12491.47|12491.47|12493.8|12493.8|12491.47|12491.47|0
1641807520000|2022-01-10 09:38:40|12491.14|12491.14|12490.91|12490.91|12491.14|12491.14|12490.91|12490.91|0
1641807550000|2022-01-10 09:39:10|12491.49|12491.49|12491.49|12491.49|12491.49|12491.49|12491.49|12491.49|0
1641807560000|2022-01-10 09:39:20|12491.79|12491.79|12491.2|12491.2|12491.79|12491.79|12490.9|12490.9|0
1641807580000|2022-01-10 09:39:40|12492.06|12492.06|12492.28|12492.28|12492.28|12492.28|12492.06|12492.06|0
1641807590000|2022-01-10 09:39:50|12493.2|12493.2|12494.48|12494.48|12494.48|12494.48|12492.74|12492.74|0
1641807600000|2022-01-10 09:40:00|12494.79|12494.79|12493.39|12493.39|12495.11|12495.11|12493.39|12493.39|0
1641807640000|2022-01-10 09:40:40|12492.98|12492.98|12492.98|12492.98|12492.98|12492.98|12492.98|12492.98|0
1641807650000|2022-01-10 09:40:50|12492.1|12492.1|12492.1|12492.1|12492.1|12492.1|12492.1|12492.1|0
1641807660000|2022-01-10 09:41:00|12491.8|12491.8|12492.08|12492.08|12492.08|12492.08|12491.34|12491.34|0
1641807670000|2022-01-10 09:41:10|12492.45|12492.45|12492.45|12492.45|12492.45|12492.45|12492.45|12492.45|0
1641807690000|2022-01-10 09:41:30|12492.75|12492.75|12493.06|12493.06|12493.06|12493.06|12492.75|12492.75|0
1641807700000|2022-01-10 09:41:40|12492.87|12492.87|12492.87|12492.87|12492.87|12492.87|12492.87|12492.87|0
1641807710000|2022-01-10 09:41:50|12493.07|12493.07|12492.25|12492.25|12493.07|12493.07|12492.25|12492.25|0
1641807720000|2022-01-10 09:42:00|12492.03|12492.03|12492.84|12492.84|12492.84|12492.84|12492.03|12492.03|0
1641807730000|2022-01-10 09:42:10|12494.42|12494.42|12494.42|12494.42|12494.42|12494.42|12494.42|12494.42|0
1641807740000|2022-01-10 09:42:20|12494.5|12494.5|12494.5|12494.5|12494.5|12494.5|12494.5|12494.5|0
1641807750000|2022-01-10 09:42:30|12494.18|12494.18|12494.1|12494.1|12494.18|12494.18|12494.02|12494.02|0
1641807780000|2022-01-10 09:43:00|12494.19|12494.19|12497.88|12497.88|12497.88|12497.88|12494.19|12494.19|0
1641807790000|2022-01-10 09:43:10|12497.74|12497.74|12497.95|12497.95|12497.95|12497.95|12497.74|12497.74|0
1641807820000|2022-01-10 09:43:40|12498.41|12498.41|12498.41|12498.41|12498.41|12498.41|12498.41|12498.41|0
1641807830000|2022-01-10 09:43:50|12498.56|12498.56|12498.78|12498.78|12498.78|12498.78|12498.48|12498.48|0
1641807840000|2022-01-10 09:44:00|12499.08|12499.08|12499.08|12499.08|12499.08|12499.08|12499.08|12499.08|0
1641807860000|2022-01-10 09:44:20|12499.87|12499.87|12499.87|12499.87|12499.87|12499.87|12499.87|12499.87|0
1641807870000|2022-01-10 09:44:30|12500.01|12500.01|12500.01|12500.01|12500.01|12500.01|12500.01|12500.01|0
1641807880000|2022-01-10 09:44:40|12500.45|12500.45|12500.01|12500.01|12500.45|12500.45|12500.01|12500.01|0
1641807900000|2022-01-10 09:45:00|12499.5|12499.5|12499.5|12499.5|12499.5|12499.5|12499.5|12499.5|0
1641807910000|2022-01-10 09:45:10|12498.71|12498.71|12498.71|12498.71|12498.71|12498.71|12498.71|12498.71|0
1641807940000|2022-01-10 09:45:40|12498.26|12498.26|12498.26|12498.26|12498.26|12498.26|12498.26|12498.26|0
1641807950000|2022-01-10 09:45:50|12497.55|12497.55|12497.55|12497.55|12497.55|12497.55|12497.55|12497.55|0
1641807960000|2022-01-10 09:46:00|12496.75|12496.75|12496.75|12496.75|12496.75|12496.75|12496.31|12496.31|0
1641808010000|2022-01-10 09:46:50|12497.05|12497.05|12497.46|12497.46|12497.46|12497.46|12497.05|12497.05|0
1641808020000|2022-01-10 09:47:00|12497.14|12497.14|12497.14|12497.14|12497.14|12497.14|12497.14|12497.14|0
1641808030000|2022-01-10 09:47:10|12497.58|12497.58|12498.23|12498.23|12498.23|12498.23|12497.58|12497.58|0
1641808040000|2022-01-10 09:47:20|12498.88|12498.88|12499.1|12499.1|12499.1|12499.1|12498.88|12498.88|0
1641808050000|2022-01-10 09:47:30|12498.64|12498.64|12498.64|12498.64|12498.64|12498.64|12498.64|12498.64|0
1641808060000|2022-01-10 09:47:40|12500.03|12500.03|12500.03|12500.03|12500.03|12500.03|12500.03|12500.03|0
1641808090000|2022-01-10 09:48:10|12500.97|12500.97|12500.6|12500.6|12500.97|12500.97|12500.6|12500.6|0
1641808130000|2022-01-10 09:48:50|12501.39|12501.39|12500.6|12500.6|12501.39|12501.39|12500.6|12500.6|0
1641808140000|2022-01-10 09:49:00|12500.44|12500.44|12499.65|12499.65|12500.44|12500.44|12499.65|12499.65|0
1641808150000|2022-01-10 09:49:10|12498.86|12498.86|12499.08|12499.08|12499.36|12499.36|12498.86|12498.86|0
1641808160000|2022-01-10 09:49:20|12499|12499|12498.48|12498.48|12499|12499|12498.48|12498.48|0
1641808170000|2022-01-10 09:49:30|12498.28|12498.28|12498.48|12498.48|12498.48|12498.48|12498.28|12498.28|0
1641808180000|2022-01-10 09:49:40|12498.69|12498.69|12498.26|12498.26|12498.69|12498.69|12498.26|12498.26|0
1641808190000|2022-01-10 09:49:50|12497.82|12497.82|12497.54|12497.54|12497.82|12497.82|12497.54|12497.54|0
1641808200000|2022-01-10 09:50:00|12497.23|12497.23|12497.32|12497.32|12497.54|12497.54|12497.23|12497.23|0
1641808210000|2022-01-10 09:50:10|12498.03|12498.03|12498.17|12498.17|12498.17|12498.17|12498.03|12498.03|0
1641808220000|2022-01-10 09:50:20|12498.08|12498.08|12498.08|12498.08|12498.08|12498.08|12498.08|12498.08|0
1641808230000|2022-01-10 09:50:30|12498.47|12498.47|12500.22|12500.22|12500.22|12500.22|12498.47|12498.47|0
1641808250000|2022-01-10 09:50:50|12499.3|12499.3|12499.3|12499.3|12499.3|12499.3|12499.3|12499.3|0
1641808270000|2022-01-10 09:51:10|12499.66|12499.66|12497.86|12497.86|12499.66|12499.66|12497.4|12497.4|0
1641808280000|2022-01-10 09:51:20|12498.36|12498.36|12497.38|12497.38|12498.36|12498.36|12497.38|12497.38|0
1641808300000|2022-01-10 09:51:40|12496.66|12496.66|12496.66|12496.66|12496.66|12496.66|12496.66|12496.66|0
1641808330000|2022-01-10 09:52:10|12495.43|12495.43|12494.68|12494.68|12495.43|12495.43|12494.68|12494.68|0
1641808340000|2022-01-10 09:52:20|12494.87|12494.87|12494.87|12494.87|12494.87|12494.87|12494.87|12494.87|0
1641808360000|2022-01-10 09:52:40|12494.41|12494.41|12492.99|12492.99|12494.41|12494.41|12492.99|12492.99|0
1641808370000|2022-01-10 09:52:50|12492.91|12492.91|12492.91|12492.91|12492.91|12492.91|12492.91|12492.91|0
1641808380000|2022-01-10 09:53:00|12492.75|12492.75|12495.01|12495.01|12495.1|12495.1|12492.75|12492.75|0
1641808390000|2022-01-10 09:53:10|12495.26|12495.26|12495.71|12495.71|12495.71|12495.71|12495.26|12495.26|0
1641808440000|2022-01-10 09:54:00|12496.5|12496.5|12497.3|12497.3|12497.3|12497.3|12496.5|12496.5|0
1641808460000|2022-01-10 09:54:20|12497.49|12497.49|12497.41|12497.41|12497.49|12497.49|12497.41|12497.41|0
1641808470000|2022-01-10 09:54:30|12497.09|12497.09|12497.52|12497.52|12497.85|12497.85|12497.09|12497.09|0
1641808480000|2022-01-10 09:54:40|12497.44|12497.44|12497.9|12497.9|12497.9|12497.9|12497.44|12497.44|0
1641808500000|2022-01-10 09:55:00|12498.34|12498.34|12500.55|12500.55|12500.55|12500.55|12498.34|12498.34|0
1641808510000|2022-01-10 09:55:10|12500.28|12500.28|12500.28|12500.28|12500.28|12500.28|12500.28|12500.28|0
1641808520000|2022-01-10 09:55:20|12499.39|12499.39|12499.67|12499.67|12499.67|12499.67|12499.39|12499.39|0
1641808540000|2022-01-10 09:55:40|12498.88|12498.88|12498.88|12498.88|12498.88|12498.88|12498.88|12498.88|0
1641808550000|2022-01-10 09:55:50|12498.68|12498.68|12498.68|12498.68|12498.68|12498.68|12498.68|12498.68|0
1641808560000|2022-01-10 09:56:00|12499.47|12499.47|12499.25|12499.25|12499.47|12499.47|12499.25|12499.25|0
1641808570000|2022-01-10 09:56:10|12499.47|12499.47|12500.14|12500.14|12500.14|12500.14|12499.47|12499.47|0
1641808580000|2022-01-10 09:56:20|12500.38|12500.38|12500.38|12500.38|12500.38|12500.38|12500.38|12500.38|0
1641808590000|2022-01-10 09:56:30|12499.92|12499.92|12499.92|12499.92|12499.92|12499.92|12499.92|12499.92|0
1641808600000|2022-01-10 09:56:40|12500.55|12500.55|12500.55|12500.55|12500.55|12500.55|12500.55|12500.55|0
1641808620000|2022-01-10 09:57:00|12500.11|12500.11|12499.15|12499.15|12500.35|12500.35|12499.15|12499.15|0
1641808630000|2022-01-10 09:57:10|12500.87|12500.87|12502.6|12502.6|12502.6|12502.6|12500.87|12500.87|0
1641808640000|2022-01-10 09:57:20|12503.46|12503.46|12502.74|12502.74|12503.46|12503.46|12502.74|12502.74|0
1641808650000|2022-01-10 09:57:30|12502.37|12502.37|12502.07|12502.07|12502.37|12502.37|12502.07|12502.07|0
1641808660000|2022-01-10 09:57:40|12502.93|12502.93|12503.79|12503.79|12503.79|12503.79|12502.93|12502.93|0
1641808670000|2022-01-10 09:57:50|12503.36|12503.36|12503.36|12503.36|12503.36|12503.36|12503.36|12503.36|0
1641808680000|2022-01-10 09:58:00|12503.22|12503.22|12503.22|12503.22|12503.22|12503.22|12503.22|12503.22|0
1641808700000|2022-01-10 09:58:20|12503.67|12503.67|12503.7|12503.7|12503.7|12503.7|12502.84|12502.84|0
1641808710000|2022-01-10 09:58:30|12504.14|12504.14|12503.22|12503.22|12504.14|12504.14|12503.22|12503.22|0
1641808730000|2022-01-10 09:58:50|12503.52|12503.52|12503.52|12503.52|12503.52|12503.52|12503.52|12503.52|0
1641808740000|2022-01-10 09:59:00|12503.09|12503.09|12501.51|12501.51|12503.09|12503.09|12501.51|12501.51|0
1641808750000|2022-01-10 09:59:10|12501.95|12501.95|12502.3|12502.3|12502.3|12502.3|12501.95|12501.95|0
1641808760000|2022-01-10 09:59:20|12502.76|12502.76|12502.76|12502.76|12502.76|12502.76|12502.76|12502.76|0
1641808770000|2022-01-10 09:59:30|12502.86|12502.86|12502.86|12502.86|12502.86|12502.86|12502.86|12502.86|0
1641808790000|2022-01-10 09:59:50|12503.09|12503.09|12503.09|12503.09|12503.09|12503.09|12503.09|12503.09|0
1641808800000|2022-01-10 10:00:00|12502.86|12502.86|12502.86|12502.86|12502.86|12502.86|12502.86|12502.86|0
1641808810000|2022-01-10 10:00:10|12502.63|12502.63|12502.63|12502.63|12502.63|12502.63|12502.63|12502.63|0
1641808820000|2022-01-10 10:00:20|12502.77|12502.77|12500.21|12500.21|12502.77|12502.77|12500.21|12500.21|0
1641808830000|2022-01-10 10:00:30|12499.77|12499.77|12498.98|12498.98|12499.77|12499.77|12498.98|12498.98|0
1641808840000|2022-01-10 10:00:40|12498.77|12498.77|12497.3|12497.3|12498.77|12498.77|12497.3|12497.3|0
1641808850000|2022-01-10 10:00:50|12497.62|12497.62|12494.63|12494.63|12497.62|12497.62|12494.63|12494.63|0
1641808860000|2022-01-10 10:01:00|12494.17|12494.17|12494.76|12494.76|12494.76|12494.76|12493.97|12493.97|0
1641808880000|2022-01-10 10:01:20|12495.22|12495.22|12494.88|12494.88|12495.22|12495.22|12494.88|12494.88|0
1641808890000|2022-01-10 10:01:30|12494.45|12494.45|12494.45|12494.45|12494.45|12494.45|12494.45|12494.45|0
1641808900000|2022-01-10 10:01:40|12494.74|12494.74|12495.2|12495.2|12495.2|12495.2|12494.41|12494.41|0
1641808920000|2022-01-10 10:02:00|12495.11|12495.11|12495.11|12495.11|12495.11|12495.11|12495.11|12495.11|0
1641808930000|2022-01-10 10:02:10|12495.54|12495.54|12495.54|12495.54|12495.54|12495.54|12495.54|12495.54|0
1641808940000|2022-01-10 10:02:20|12494.29|12494.29|12494.29|12494.29|12494.29|12494.29|12494.29|12494.29|0
1641808950000|2022-01-10 10:02:30|12493.86|12493.86|12494.29|12494.29|12494.29|12494.29|12492.99|12492.99|0
1641808960000|2022-01-10 10:02:40|12493.86|12493.86|12493.86|12493.86|12493.86|12493.86|12493.86|12493.86|0
1641808970000|2022-01-10 10:02:50|12494.32|12494.32|12494.55|12494.55|12494.55|12494.55|12494.09|12494.09|0
1641808980000|2022-01-10 10:03:00|12495.01|12495.01|12495.01|12495.01|12495.01|12495.01|12495.01|12495.01|0
1641808990000|2022-01-10 10:03:10|12495.45|12495.45|12495.45|12495.45|12495.45|12495.45|12495.45|12495.45|0
1641809000000|2022-01-10 10:03:20|12496.01|12496.01|12496.01|12496.01|12496.01|12496.01|12496.01|12496.01|0
1641809020000|2022-01-10 10:03:40|12496.32|12496.32|12495.38|12495.38|12496.32|12496.32|12495.38|12495.38|0
1641809030000|2022-01-10 10:03:50|12495.75|12495.75|12495.75|12495.75|12495.75|12495.75|12495.75|12495.75|0
1641809050000|2022-01-10 10:04:10|12495.13|12495.13|12495.13|12495.13|12495.13|12495.13|12495.13|12495.13|0
1641809060000|2022-01-10 10:04:20|12494.5|12494.5|12494.81|12494.81|12494.81|12494.81|12494.5|12494.5|0
1641809070000|2022-01-10 10:04:30|12495.6|12495.6|12495.6|12495.6|12495.6|12495.6|12495.6|12495.6|0
1641809100000|2022-01-10 10:05:00|12495.31|12495.31|12495.31|12495.31|12495.31|12495.31|12495.31|12495.31|0
1641809110000|2022-01-10 10:05:10|12496.1|12496.1|12496.1|12496.1|12496.1|12496.1|12496.1|12496.1|0
1641809120000|2022-01-10 10:05:20|12495.88|12495.88|12495.88|12495.88|12495.88|12495.88|12495.88|12495.88|0
1641809150000|2022-01-10 10:05:50|12495.42|12495.42|12495.42|12495.42|12495.42|12495.42|12495.42|12495.42|0
1641809160000|2022-01-10 10:06:00|12494.98|12494.98|12494.98|12494.98|12494.98|12494.98|12494.98|12494.98|0
1641809170000|2022-01-10 10:06:10|12493.39|12493.39|12492.73|12492.73|12493.39|12493.39|12492.73|12492.73|0
1641809180000|2022-01-10 10:06:20|12493.14|12493.14|12493.57|12493.57|12493.57|12493.57|12493.14|12493.14|0
1641809190000|2022-01-10 10:06:30|12493.87|12493.87|12493.87|12493.87|12493.87|12493.87|12493.87|12493.87|0
1641809200000|2022-01-10 10:06:40|12494.75|12494.75|12495.19|12495.19|12495.19|12495.19|12494.75|12494.75|0
1641809220000|2022-01-10 10:07:00|12495.51|12495.51|12496.56|12496.56|12496.8|12496.8|12495.51|12495.51|0
1641809240000|2022-01-10 10:07:20|12496.12|12496.12|12496.12|12496.12|12496.12|12496.12|12496.12|12496.12|0
1641809260000|2022-01-10 10:07:40|12496.55|12496.55|12496.11|12496.11|12496.55|12496.55|12496.11|12496.11|0
1641809270000|2022-01-10 10:07:50|12496.34|12496.34|12495.11|12495.11|12496.34|12496.34|12495.11|12495.11|0
1641809280000|2022-01-10 10:08:00|12496.04|12496.04|12497.85|12497.85|12497.85|12497.85|12496.04|12496.04|0
1641809290000|2022-01-10 10:08:10|12497.39|12497.39|12496.31|12496.31|12497.39|12497.39|12496.31|12496.31|0
1641809300000|2022-01-10 10:08:20|12496.77|12496.77|12496.44|12496.44|12496.77|12496.77|12496.44|12496.44|0
1641809310000|2022-01-10 10:08:30|12497.01|12497.01|12497.03|12497.03|12497.03|12497.03|12496.57|12496.57|0
1641809320000|2022-01-10 10:08:40|12496.87|12496.87|12496.87|12496.87|12496.87|12496.87|12496.87|12496.87|0
1641809330000|2022-01-10 10:08:50|12497.18|12497.18|12497.02|12497.02|12497.18|12497.18|12497.02|12497.02|0
1641809340000|2022-01-10 10:09:00|12497.45|12497.45|12497.45|12497.45|12497.45|12497.45|12497.45|12497.45|0
1641809360000|2022-01-10 10:09:20|12497.12|12497.12|12497.27|12497.27|12497.27|12497.27|12497.12|12497.12|0
1641809380000|2022-01-10 10:09:40|12497.12|12497.12|12497.12|12497.12|12497.12|12497.12|12497.12|12497.12|0
1641809390000|2022-01-10 10:09:50|12496.68|12496.68|12495.8|12495.8|12496.68|12496.68|12495.8|12495.8|0
1641809400000|2022-01-10 10:10:00|12495.61|12495.61|12497.07|12497.07|12497.07|12497.07|12495.61|12495.61|0
1641809410000|2022-01-10 10:10:10|12497.55|12497.55|12498.07|12498.07|12498.07|12498.07|12497.51|12497.51|0
1641809420000|2022-01-10 10:10:20|12498.58|12498.58|12500.1|12500.1|12500.1|12500.1|12498.58|12498.58|0
1641809430000|2022-01-10 10:10:30|12499.73|12499.73|12500.37|12500.37|12500.37|12500.37|12499.73|12499.73|0
1641809440000|2022-01-10 10:10:40|12499.87|12499.87|12500.19|12500.19|12500.19|12500.19|12499.39|12499.39|0
1641809450000|2022-01-10 10:10:50|12499.89|12499.89|12500.24|12500.24|12500.24|12500.24|12499.89|12499.89|0
1641809460000|2022-01-10 10:11:00|12500.47|12500.47|12500.93|12500.93|12500.93|12500.93|12500.47|12500.47|0
1641809470000|2022-01-10 10:11:10|12500.52|12500.52|12499.88|12499.88|12500.52|12500.52|12499.88|12499.88|0
1641809480000|2022-01-10 10:11:20|12500.28|12500.28|12500.46|12500.46|12500.46|12500.46|12500.28|12500.28|0
1641809500000|2022-01-10 10:11:40|12500|12500|12500|12500|12500|12500|12500|12500|0
1641809510000|2022-01-10 10:11:50|12500.63|12500.63|12500.63|12500.63|12500.63|12500.63|12500.63|12500.63|0
1641809520000|2022-01-10 10:12:00|12501.55|12501.55|12501.55|12501.55|12501.55|12501.55|12501.55|12501.55|0
1641809530000|2022-01-10 10:12:10|12501.66|12501.66|12502.88|12502.88|12502.88|12502.88|12501.66|12501.66|0
1641809540000|2022-01-10 10:12:20|12502.58|12502.58|12501.34|12501.34|12502.58|12502.58|12501.34|12501.34|0
1641809550000|2022-01-10 10:12:30|12501.43|12501.43|12501.82|12501.82|12501.82|12501.82|12501.43|12501.43|0
1641809560000|2022-01-10 10:12:40|12501.57|12501.57|12501.16|12501.16|12501.57|12501.57|12501.16|12501.16|0
1641809590000|2022-01-10 10:13:10|12500.24|12500.24|12500.9|12500.9|12500.9|12500.9|12500.24|12500.24|0
1641809600000|2022-01-10 10:13:20|12499.97|12499.97|12499.97|12499.97|12499.97|12499.97|12499.97|12499.97|0
1641809610000|2022-01-10 10:13:30|12500.63|12500.63|12500.63|12500.63|12500.63|12500.63|12500.63|12500.63|0
1641809620000|2022-01-10 10:13:40|12501.09|12501.09|12501.09|12501.09|12501.09|12501.09|12501.09|12501.09|0
1641809640000|2022-01-10 10:14:00|12500.95|12500.95|12501.5|12501.5|12501.5|12501.5|12500.95|12500.95|0
1641809660000|2022-01-10 10:14:20|12501.64|12501.64|12501.2|12501.2|12501.64|12501.64|12501.2|12501.2|0
1641809670000|2022-01-10 10:14:30|12501.09|12501.09|12501.31|12501.31|12501.53|12501.53|12501.09|12501.09|0
1641809680000|2022-01-10 10:14:40|12501.41|12501.41|12501.4|12501.4|12501.84|12501.84|12501.4|12501.4|0
1641809690000|2022-01-10 10:14:50|12501.84|12501.84|12502.31|12502.31|12502.31|12502.31|12501.84|12501.84|0
1641809710000|2022-01-10 10:15:10|12503.1|12503.1|12503.1|12503.1|12503.1|12503.1|12503.1|12503.1|0
1641809720000|2022-01-10 10:15:20|12502.64|12502.64|12502.64|12502.64|12502.64|12502.64|12502.64|12502.64|0
1641809730000|2022-01-10 10:15:30|12503.1|12503.1|12503.1|12503.1|12503.1|12503.1|12503.1|12503.1|0
1641809750000|2022-01-10 10:15:50|12503.01|12503.01|12501.37|12501.37|12503.01|12503.01|12501.37|12501.37|0
1641809760000|2022-01-10 10:16:00|12501.04|12501.04|12501.81|12501.81|12501.81|12501.81|12501.04|12501.04|0
1641809780000|2022-01-10 10:16:20|12502.44|12502.44|12502.44|12502.44|12502.44|12502.44|12502.44|12502.44|0
1641809790000|2022-01-10 10:16:30|12502.89|12502.89|12502.44|12502.44|12502.89|12502.89|12502.01|12502.01|0
1641809810000|2022-01-10 10:16:50|12502.52|12502.52|12502.33|12502.33|12502.6|12502.6|12502.25|12502.25|0
1641809820000|2022-01-10 10:17:00|12501.97|12501.97|12501.97|12501.97|12501.97|12501.97|12501.97|12501.97|0
1641809830000|2022-01-10 10:17:10|12501.51|12501.51|12501.05|12501.05|12501.51|12501.51|12501.05|12501.05|0
1641809840000|2022-01-10 10:17:20|12500.82|12500.82|12497.99|12497.99|12500.82|12500.82|12497.99|12497.99|0
1641809850000|2022-01-10 10:17:30|12497.58|12497.58|12497.58|12497.58|12497.58|12497.58|12497.58|12497.58|0
1641809860000|2022-01-10 10:17:40|12497.5|12497.5|12497.11|12497.11|12498.01|12498.01|12497.11|12497.11|0
1641809880000|2022-01-10 10:18:00|12498.69|12498.69|12498.69|12498.69|12498.69|12498.69|12498.69|12498.69|0
1641809900000|2022-01-10 10:18:20|12498.85|12498.85|12497.7|12497.7|12498.85|12498.85|12497.37|12497.37|0
1641809910000|2022-01-10 10:18:30|12496.12|12496.12|12496.12|12496.12|12496.12|12496.12|12496.12|12496.12|0
1641809920000|2022-01-10 10:18:40|12496.2|12496.2|12496.2|12496.2|12496.2|12496.2|12496.2|12496.2|0
1641809930000|2022-01-10 10:18:50|12495.77|12495.77|12495.77|12495.77|12495.77|12495.77|12495.77|12495.77|0
1641809950000|2022-01-10 10:19:10|12495.91|12495.91|12495.91|12495.91|12495.91|12495.91|12495.91|12495.91|0
1641809960000|2022-01-10 10:19:20|12495.77|12495.77|12495.88|12495.88|12495.88|12495.88|12495.77|12495.77|0
1641809970000|2022-01-10 10:19:30|12495.54|12495.54|12495.66|12495.66|12495.88|12495.88|12495.54|12495.54|0
1641809980000|2022-01-10 10:19:40|12495.22|12495.22|12496.25|12496.25|12496.25|12496.25|12495.22|12495.22|0
1641809990000|2022-01-10 10:19:50|12496.47|12496.47|12496.68|12496.68|12496.68|12496.68|12496.47|12496.47|0
1641810000000|2022-01-10 10:20:00|12497.14|12497.14|12497.16|12497.16|12497.16|12497.16|12496.68|12496.68|0
1641810010000|2022-01-10 10:20:10|12497.37|12497.37|12497.68|12497.68|12497.68|12497.68|12497.37|12497.37|0
1641810020000|2022-01-10 10:20:20|12497.78|12497.78|12498.18|12498.18|12498.18|12498.18|12497.78|12497.78|0
1641810030000|2022-01-10 10:20:30|12498.73|12498.73|12498.73|12498.73|12498.73|12498.73|12498.73|12498.73|0
1641810040000|2022-01-10 10:20:40|12498.45|12498.45|12498.45|12498.45|12498.45|12498.45|12498.45|12498.45|0
1641810060000|2022-01-10 10:21:00|12499.57|12499.57|12499.02|12499.02|12499.57|12499.57|12498.85|12498.85|0
1641810100000|2022-01-10 10:21:40|12498.15|12498.15|12498.15|12498.15|12498.15|12498.15|12498.15|12498.15|0
1641810110000|2022-01-10 10:21:50|12498.25|12498.25|12498.13|12498.13|12498.44|12498.44|12498.13|12498.13|0
1641810130000|2022-01-10 10:22:10|12497.76|12497.76|12497.76|12497.76|12497.76|12497.76|12497.76|12497.76|0
1641810140000|2022-01-10 10:22:20|12498.38|12498.38|12498.38|12498.38|12498.38|12498.38|12498.38|12498.38|0
1641810150000|2022-01-10 10:22:30|12498.25|12498.25|12498.25|12498.25|12498.25|12498.25|12498.25|12498.25|0
1641810160000|2022-01-10 10:22:40|12498.02|12498.02|12497.86|12497.86|12498.02|12498.02|12497.62|12497.62|0
1641810180000|2022-01-10 10:23:00|12497.62|12497.62|12498.14|12498.14|12498.14|12498.14|12497.62|12497.62|0
1641810200000|2022-01-10 10:23:20|12498.93|12498.93|12498.93|12498.93|12498.93|12498.93|12498.93|12498.93|0
1641810210000|2022-01-10 10:23:30|12497.35|12497.35|12497.35|12497.35|12497.35|12497.35|12497.35|12497.35|0
1641810220000|2022-01-10 10:23:40|12496.89|12496.89|12493.03|12493.03|12496.89|12496.89|12493.03|12493.03|0
1641810230000|2022-01-10 10:23:50|12492.58|12492.58|12493.08|12493.08|12493.08|12493.08|12492.58|12492.58|0
1641810250000|2022-01-10 10:24:10|12492.92|12492.92|12492.92|12492.92|12492.92|12492.92|12492.92|12492.92|0
1641810290000|2022-01-10 10:24:50|12492.13|12492.13|12493.28|12493.28|12493.28|12493.28|12492.13|12492.13|0
1641810300000|2022-01-10 10:25:00|12493.19|12493.19|12493.19|12493.19|12493.19|12493.19|12493.19|12493.19|0
1641810310000|2022-01-10 10:25:10|12493.98|12493.98|12493.98|12493.98|12493.98|12493.98|12493.98|12493.98|0
1641810320000|2022-01-10 10:25:20|12493.74|12493.74|12493.74|12493.74|12493.74|12493.74|12493.74|12493.74|0
1641810330000|2022-01-10 10:25:30|12493.89|12493.89|12492.55|12492.55|12493.89|12493.89|12492.55|12492.55|0
1641810350000|2022-01-10 10:25:50|12492.22|12492.22|12493.01|12493.01|12493.01|12493.01|12492.22|12492.22|0
1641810360000|2022-01-10 10:26:00|12493.45|12493.45|12493.45|12493.45|12493.45|12493.45|12493.45|12493.45|0
1641810370000|2022-01-10 10:26:10|12493.76|12493.76|12493.76|12493.76|12493.76|12493.76|12493.76|12493.76|0
1641810380000|2022-01-10 10:26:20|12494.76|12494.76|12494.76|12494.76|12494.76|12494.76|12494.76|12494.76|0
1641810410000|2022-01-10 10:26:50|12494.32|12494.32|12494.32|12494.32|12494.32|12494.32|12494.32|12494.32|0
1641810420000|2022-01-10 10:27:00|12494.13|12494.13|12494.13|12494.13|12494.13|12494.13|12494.13|12494.13|0
1641810450000|2022-01-10 10:27:30|12493.67|12493.67|12491.61|12491.61|12494.13|12494.13|12491.61|12491.61|0
1641810460000|2022-01-10 10:27:40|12491.83|12491.83|12490.72|12490.72|12491.83|12491.83|12490.72|12490.72|0
1641810480000|2022-01-10 10:28:00|12490.41|12490.41|12490.87|12490.87|12490.87|12490.87|12490.09|12490.09|0
1641810520000|2022-01-10 10:28:40|12491.3|12491.3|12492.02|12492.02|12492.18|12492.18|12491.3|12491.3|0
1641810530000|2022-01-10 10:28:50|12492.45|12492.45|12492.6|12492.6|12492.6|12492.6|12492.45|12492.45|0
1641810540000|2022-01-10 10:29:00|12492.68|12492.68|12492.68|12492.68|12492.68|12492.68|12492.68|12492.68|0
1641810570000|2022-01-10 10:29:30|12492.83|12492.83|12492.63|12492.63|12493.06|12493.06|12492.63|12492.63|0
1641810590000|2022-01-10 10:29:50|12492.39|12492.39|12492.39|12492.39|12492.39|12492.39|12492.39|12492.39|0
1641810600000|2022-01-10 10:30:00|12492.18|12492.18|12490.1|12490.1|12492.18|12492.18|12490.1|12490.1|0
1641810610000|2022-01-10 10:30:10|12489.03|12489.03|12488.53|12488.53|12489.03|12489.03|12488.53|12488.53|0
1641810620000|2022-01-10 10:30:20|12489.25|12489.25|12487.09|12487.09|12489.5|12489.5|12487.09|12487.09|0
1641810630000|2022-01-10 10:30:30|12487.25|12487.25|12487.25|12487.25|12487.25|12487.25|12487.25|12487.25|0
1641810640000|2022-01-10 10:30:40|12487.04|12487.04|12486.61|12486.61|12487.04|12487.04|12486.61|12486.61|0
1641810650000|2022-01-10 10:30:50|12485.9|12485.9|12485.9|12485.9|12485.9|12485.9|12485.9|12485.9|0
1641810660000|2022-01-10 10:31:00|12485.49|12485.49|12486.14|12486.14|12486.14|12486.14|12485.49|12485.49|0
1641810670000|2022-01-10 10:31:10|12486.37|12486.37|12487.03|12487.03|12487.03|12487.03|12486.37|12486.37|0
1641810680000|2022-01-10 10:31:20|12486.67|12486.67|12487.03|12487.03|12487.03|12487.03|12486.67|12486.67|0
1641810710000|2022-01-10 10:31:50|12487.53|12487.53|12487.53|12487.53|12487.53|12487.53|12487.53|12487.53|0
1641810720000|2022-01-10 10:32:00|12487.34|12487.34|12487.34|12487.34|12487.34|12487.34|12487.34|12487.34|0
1641810740000|2022-01-10 10:32:20|12487.66|12487.66|12487.97|12487.97|12487.97|12487.97|12487.66|12487.66|0
1641810750000|2022-01-10 10:32:30|12488.6|12488.6|12488.6|12488.6|12488.6|12488.6|12488.6|12488.6|0
1641810760000|2022-01-10 10:32:40|12488.27|12488.27|12488.27|12488.27|12488.27|12488.27|12488.27|12488.27|0
1641810770000|2022-01-10 10:32:50|12488.53|12488.53|12488.53|12488.53|12488.53|12488.53|12488.53|12488.53|0
1641810780000|2022-01-10 10:33:00|12488.88|12488.88|12488.88|12488.88|12488.88|12488.88|12488.88|12488.88|0
1641810820000|2022-01-10 10:33:40|12489.13|12489.13|12489.13|12489.13|12489.13|12489.13|12489.13|12489.13|0
1641810830000|2022-01-10 10:33:50|12488.75|12488.75|12488.75|12488.75|12488.75|12488.75|12488.75|12488.75|0
1641810840000|2022-01-10 10:34:00|12489.21|12489.21|12489.21|12489.21|12489.21|12489.21|12489.21|12489.21|0
1641810850000|2022-01-10 10:34:10|12490.09|12490.09|12490.09|12490.09|12490.09|12490.09|12490.09|12490.09|0
1641810860000|2022-01-10 10:34:20|12490.55|12490.55|12490.55|12490.55|12490.55|12490.55|12490.55|12490.55|0
1641810870000|2022-01-10 10:34:30|12491.49|12491.49|12491.72|12491.72|12491.72|12491.72|12491.49|12491.49|0
1641810890000|2022-01-10 10:34:50|12492.18|12492.18|12492.18|12492.18|12492.18|12492.18|12492.18|12492.18|0
1641810900000|2022-01-10 10:35:00|12491.26|12491.26|12489.62|12489.62|12491.26|12491.26|12489.62|12489.62|0
1641810910000|2022-01-10 10:35:10|12489.78|12489.78|12489.78|12489.78|12489.78|12489.78|12489.78|12489.78|0
1641810920000|2022-01-10 10:35:20|12489.42|12489.42|12488.96|12488.96|12489.42|12489.42|12488.96|12488.96|0
1641810940000|2022-01-10 10:35:40|12488.53|12488.53|12488.53|12488.53|12488.53|12488.53|12488.53|12488.53|0
1641810960000|2022-01-10 10:36:00|12489.16|12489.16|12489.16|12489.16|12489.16|12489.16|12489.16|12489.16|0
1641810980000|2022-01-10 10:36:20|12487.66|12487.66|12489.16|12489.16|12489.16|12489.16|12487.66|12487.66|0
1641810990000|2022-01-10 10:36:30|12489.32|12489.32|12489.32|12489.32|12489.32|12489.32|12489.32|12489.32|0
1641811000000|2022-01-10 10:36:40|12488.82|12488.82|12488.78|12488.78|12489.09|12489.09|12488.78|12488.78|0
1641811010000|2022-01-10 10:36:50|12488.47|12488.47|12489.17|12489.17|12489.17|12489.17|12488.47|12488.47|0
1641811020000|2022-01-10 10:37:00|12490.05|12490.05|12490.67|12490.67|12490.67|12490.67|12490.05|12490.05|0
1641811030000|2022-01-10 10:37:10|12491.3|12491.3|12490.69|12490.69|12491.3|12491.3|12490.55|12490.55|0
1641811040000|2022-01-10 10:37:20|12490.58|12490.58|12490.8|12490.8|12490.8|12490.8|12490.58|12490.58|0
1641811050000|2022-01-10 10:37:30|12490.3|12490.3|12490.3|12490.3|12490.3|12490.3|12490.3|12490.3|0
1641811070000|2022-01-10 10:37:50|12488.72|12488.72|12487.11|12487.11|12488.72|12488.72|12486.32|12486.32|0
1641811080000|2022-01-10 10:38:00|12487.9|12487.9|12488.54|12488.54|12488.95|12488.95|12487.9|12487.9|0
1641811090000|2022-01-10 10:38:10|12488.1|12488.1|12488.1|12488.1|12488.1|12488.1|12488.1|12488.1|0
1641811100000|2022-01-10 10:38:20|12488.78|12488.78|12487.22|12487.22|12488.78|12488.78|12486.59|12486.59|0
1641811110000|2022-01-10 10:38:30|12486.9|12486.9|12486.9|12486.9|12486.9|12486.9|12486.9|12486.9|0
1641811130000|2022-01-10 10:38:50|12485.32|12485.32|12484.99|12484.99|12485.32|12485.32|12484.99|12484.99|0
1641811140000|2022-01-10 10:39:00|12484.36|12484.36|12485.78|12485.78|12485.78|12485.78|12484.36|12484.36|0
1641811150000|2022-01-10 10:39:10|12486.09|12486.09|12485.43|12485.43|12486.09|12486.09|12485.43|12485.43|0
1641811160000|2022-01-10 10:39:20|12485.69|12485.69|12485.69|12485.69|12485.69|12485.69|12485.69|12485.69|0
1641811170000|2022-01-10 10:39:30|12485.48|12485.48|12485.05|12485.05|12485.48|12485.48|12485.05|12485.05|0
1641811190000|2022-01-10 10:39:50|12484.13|12484.13|12484.13|12484.13|12484.13|12484.13|12484.13|12484.13|0
1641811200000|2022-01-10 10:40:00|12483.72|12483.72|12483.09|12483.09|12483.72|12483.72|12483.09|12483.09|0
1641811210000|2022-01-10 10:40:10|12482.64|12482.64|12483.09|12483.09|12483.09|12483.09|12482.64|12482.64|0
1641811230000|2022-01-10 10:40:30|12482.3|12482.3|12482.49|12482.49|12482.49|12482.49|12482.3|12482.3|0
1641811240000|2022-01-10 10:40:40|12481.7|12481.7|12481.7|12481.7|12481.7|12481.7|12481.7|12481.7|0
1641811250000|2022-01-10 10:40:50|12481.31|12481.31|12481.31|12481.31|12481.31|12481.31|12481.31|12481.31|0
1641811270000|2022-01-10 10:41:10|12480.88|12480.88|12478.84|12478.84|12480.88|12480.88|12478.84|12478.84|0
1641811300000|2022-01-10 10:41:40|12478.05|12478.05|12478.05|12478.05|12478.05|12478.05|12478.05|12478.05|0
1641811310000|2022-01-10 10:41:50|12478.81|12478.81|12479.34|12479.34|12479.34|12479.34|12478.55|12478.55|0
1641811320000|2022-01-10 10:42:00|12479.48|12479.48|12479.48|12479.48|12479.48|12479.48|12479.48|12479.48|0
1641811330000|2022-01-10 10:42:10|12481.85|12481.85|12482.73|12482.73|12482.73|12482.73|12481.85|12481.85|0
1641811340000|2022-01-10 10:42:20|12482.33|12482.33|12482.33|12482.33|12482.33|12482.33|12482.33|12482.33|0
1641811360000|2022-01-10 10:42:40|12481.54|12481.54|12480.01|12480.01|12481.54|12481.54|12480.01|12480.01|0
1641811370000|2022-01-10 10:42:50|12479.13|12479.13|12478.35|12478.35|12479.13|12479.13|12478.35|12478.35|0
1641811380000|2022-01-10 10:43:00|12478.2|12478.2|12476.84|12476.84|12478.2|12478.2|12476.84|12476.84|0
1641811390000|2022-01-10 10:43:10|12476.21|12476.21|12476.07|12476.07|12476.53|12476.53|12476.07|12476.07|0
1641811400000|2022-01-10 10:43:20|12476.38|12476.38|12476.38|12476.38|12476.69|12476.69|12476.38|12476.38|0
1641811410000|2022-01-10 10:43:30|12476.81|12476.81|12476.81|12476.81|12476.81|12476.81|12476.81|12476.81|0
1641811430000|2022-01-10 10:43:50|12476.37|12476.37|12476.37|12476.37|12476.37|12476.37|12476.37|12476.37|0
1641811440000|2022-01-10 10:44:00|12476.08|12476.08|12476.12|12476.12|12476.12|12476.12|12475.81|12475.81|0
1641811460000|2022-01-10 10:44:20|12474.54|12474.54|12474.95|12474.95|12474.95|12474.95|12474.54|12474.54|0
1641811470000|2022-01-10 10:44:30|12475.39|12475.39|12475.39|12475.39|12475.39|12475.39|12475.39|12475.39|0
1641811500000|2022-01-10 10:45:00|12475.71|12475.71|12475.71|12475.71|12475.71|12475.71|12475.71|12475.71|0
1641811510000|2022-01-10 10:45:10|12475.21|12475.21|12475.21|12475.21|12475.21|12475.21|12475.21|12475.21|0
1641811520000|2022-01-10 10:45:20|12475|12475|12475|12475|12475|12475|12475|12475|0
1641811580000|2022-01-10 10:46:20|12475.36|12475.36|12475.36|12475.36|12475.36|12475.36|12475.36|12475.36|0
1641811590000|2022-01-10 10:46:30|12474.97|12474.97|12475.41|12475.41|12475.41|12475.41|12474.97|12474.97|0
1641811600000|2022-01-10 10:46:40|12475.25|12475.25|12475.25|12475.25|12475.25|12475.25|12475.25|12475.25|0
1641811620000|2022-01-10 10:47:00|12475.39|12475.39|12475.57|12475.57|12475.57|12475.57|12475.39|12475.39|0
1641811640000|2022-01-10 10:47:20|12475.89|12475.89|12476.68|12476.68|12476.68|12476.68|12475.89|12475.89|0
1641811650000|2022-01-10 10:47:30|12476.99|12476.99|12476.99|12476.99|12476.99|12476.99|12476.99|12476.99|0
1641811660000|2022-01-10 10:47:40|12476.68|12476.68|12476.68|12476.68|12476.68|12476.68|12476.68|12476.68|0
1641811670000|2022-01-10 10:47:50|12475.8|12475.8|12476.11|12476.11|12476.11|12476.11|12475.8|12475.8|0
1641811680000|2022-01-10 10:48:00|12475.66|12475.66|12475.66|12475.66|12475.66|12475.66|12475.66|12475.66|0
1641811690000|2022-01-10 10:48:10|12476.1|12476.1|12476.1|12476.1|12476.1|12476.1|12476.1|12476.1|0
1641811700000|2022-01-10 10:48:20|12475.79|12475.79|12476.22|12476.22|12476.22|12476.22|12475.79|12475.79|0
1641811710000|2022-01-10 10:48:30|12475.43|12475.43|12475.43|12475.43|12475.43|12475.43|12475.43|12475.43|0
1641811750000|2022-01-10 10:49:10|12474.99|12474.99|12474.99|12474.99|12474.99|12474.99|12474.99|12474.99|0
1641811770000|2022-01-10 10:49:30|12475.92|12475.92|12475.65|12475.65|12475.92|12475.92|12475.46|12475.46|0
1641811780000|2022-01-10 10:49:40|12475.96|12475.96|12475.43|12475.43|12476.22|12476.22|12475.43|12475.43|0
1641811790000|2022-01-10 10:49:50|12475.79|12475.79|12476.01|12476.01|12476.01|12476.01|12475.79|12475.79|0
1641811800000|2022-01-10 10:50:00|12476.15|12476.15|12476.15|12476.15|12476.15|12476.15|12476.15|12476.15|0
1641811810000|2022-01-10 10:50:10|12476.29|12476.29|12476.29|12476.29|12476.29|12476.29|12476.29|12476.29|0
1641811820000|2022-01-10 10:50:20|12475.67|12475.67|12475.98|12475.98|12475.98|12475.98|12475.67|12475.67|0
1641811830000|2022-01-10 10:50:30|12477.56|12477.56|12477.56|12477.56|12477.56|12477.56|12477.56|12477.56|0
1641811850000|2022-01-10 10:50:50|12477.77|12477.77|12477.77|12477.77|12477.77|12477.77|12477.77|12477.77|0
1641811860000|2022-01-10 10:51:00|12478.23|12478.23|12478.38|12478.38|12478.38|12478.38|12478.23|12478.23|0
1641811870000|2022-01-10 10:51:10|12478.84|12478.84|12478.84|12478.84|12478.84|12478.84|12478.84|12478.84|0
1641811880000|2022-01-10 10:51:20|12479.27|12479.27|12479.27|12479.27|12479.27|12479.27|12479.27|12479.27|0
1641811920000|2022-01-10 10:52:00|12477.69|12477.69|12478.33|12478.33|12478.55|12478.55|12477.69|12477.69|0
1641811960000|2022-01-10 10:52:40|12477.89|12477.89|12477.71|12477.71|12477.89|12477.89|12477.71|12477.71|0
1641811980000|2022-01-10 10:53:00|12477.4|12477.4|12477.25|12477.25|12477.4|12477.4|12477.25|12477.25|0
1641812010000|2022-01-10 10:53:30|12477.39|12477.39|12476.54|12476.54|12477.54|12477.54|12476.54|12476.54|0
1641812020000|2022-01-10 10:53:40|12476.89|12476.89|12476.89|12476.89|12476.89|12476.89|12476.89|12476.89|0
1641812030000|2022-01-10 10:53:50|12476.43|12476.43|12475.42|12475.42|12476.43|12476.43|12475.42|12475.42|0
1641812070000|2022-01-10 10:54:30|12473.85|12473.85|12474.32|12474.32|12474.32|12474.32|12473.85|12473.85|0
1641812080000|2022-01-10 10:54:40|12473.16|12473.16|12472.98|12472.98|12473.16|12473.16|12472.98|12472.98|0
1641812090000|2022-01-10 10:54:50|12473.42|12473.42|12473.42|12473.42|12473.42|12473.42|12473.42|12473.42|0
1641812100000|2022-01-10 10:55:00|12472.8|12472.8|12472.33|12472.33|12472.8|12472.8|12472.19|12472.19|0
1641812120000|2022-01-10 10:55:20|12472.01|12472.01|12472.01|12472.01|12472.01|12472.01|12472.01|12472.01|0
1641812130000|2022-01-10 10:55:30|12471.82|12471.82|12471.82|12471.82|12471.82|12471.82|12471.82|12471.82|0
1641812150000|2022-01-10 10:55:50|12472.26|12472.26|12473.53|12473.53|12473.68|12473.68|12472.26|12472.26|0
1641812160000|2022-01-10 10:56:00|12473.99|12473.99|12473.99|12473.99|12473.99|12473.99|12473.99|12473.99|0
1641812170000|2022-01-10 10:56:10|12474.43|12474.43|12474.43|12474.43|12474.43|12474.43|12474.43|12474.43|0
1641812180000|2022-01-10 10:56:20|12474.1|12474.1|12474.1|12474.1|12474.1|12474.1|12474.1|12474.1|0
1641812190000|2022-01-10 10:56:30|12474.33|12474.33|12474.33|12474.33|12474.33|12474.33|12474.33|12474.33|0
1641812210000|2022-01-10 10:56:50|12473.4|12473.4|12473.63|12473.63|12473.63|12473.63|12473.4|12473.4|0
1641812220000|2022-01-10 10:57:00|12473.18|12473.18|12472.1|12472.1|12473.18|12473.18|12472.1|12472.1|0
1641812230000|2022-01-10 10:57:10|12471.47|12471.47|12471.15|12471.15|12471.47|12471.47|12471.15|12471.15|0
1641812250000|2022-01-10 10:57:30|12470.72|12470.72|12469.25|12469.25|12470.72|12470.72|12469.25|12469.25|0
1641812280000|2022-01-10 10:58:00|12468.39|12468.39|12468.39|12468.39|12468.39|12468.39|12468.39|12468.39|0
1641812290000|2022-01-10 10:58:10|12467.51|12467.51|12467.84|12467.84|12467.84|12467.84|12467.51|12467.51|0
1641812340000|2022-01-10 10:59:00|12467.48|12467.48|12466.42|12466.42|12468|12468|12466.41|12466.41|0
1641812350000|2022-01-10 10:59:10|12466.91|12466.91|12465.81|12465.81|12466.91|12466.91|12465.65|12465.65|0
1641812360000|2022-01-10 10:59:20|12465.37|12465.37|12465.37|12465.37|12465.37|12465.37|12465.37|12465.37|0
1641812370000|2022-01-10 10:59:30|12464.44|12464.44|12462.73|12462.73|12464.44|12464.44|12462.73|12462.73|0
1641812380000|2022-01-10 10:59:40|12462.27|12462.27|12461.53|12461.53|12462.27|12462.27|12461.53|12461.53|0
1641812390000|2022-01-10 10:59:50|12461.05|12461.05|12460.59|12460.59|12461.05|12461.05|12460.13|12460.13|0
1641812420000|2022-01-10 11:00:20|12460.84|12460.84|12460.84|12460.84|12460.84|12460.84|12460.84|12460.84|0
1641812430000|2022-01-10 11:00:30|12461.06|12461.06|12460.63|12460.63|12461.06|12461.06|12460.63|12460.63|0
1641812440000|2022-01-10 11:00:40|12460.32|12460.32|12460.32|12460.32|12460.32|12460.32|12460.32|12460.32|0
1641812460000|2022-01-10 11:01:00|12460.78|12460.78|12460.78|12460.78|12460.78|12460.78|12460.78|12460.78|0
1641812470000|2022-01-10 11:01:10|12460.92|12460.92|12460.92|12460.92|12460.92|12460.92|12460.92|12460.92|0
1641812480000|2022-01-10 11:01:20|12461.85|12461.85|12461.85|12461.85|12461.85|12461.85|12461.85|12461.85|0
1641812490000|2022-01-10 11:01:30|12461.63|12461.63|12461.52|12461.52|12461.63|12461.63|12461.52|12461.52|0
1641812520000|2022-01-10 11:02:00|12461.22|12461.22|12461.22|12461.22|12461.22|12461.22|12461.22|12461.22|0
1641812530000|2022-01-10 11:02:10|12460.97|12460.97|12460.97|12460.97|12460.97|12460.97|12460.97|12460.97|0
1641812550000|2022-01-10 11:02:30|12461.11|12461.11|12460.93|12460.93|12461.11|12461.11|12460.93|12460.93|0
1641812590000|2022-01-10 11:03:10|12461.37|12461.37|12461.37|12461.37|12461.37|12461.37|12461.37|12461.37|0
1641812600000|2022-01-10 11:03:20|12460.93|12460.93|12461.85|12461.85|12461.85|12461.85|12460.93|12460.93|0
1641812610000|2022-01-10 11:03:30|12461.49|12461.49|12457.98|12457.98|12461.49|12461.49|12457.98|12457.98|0
1641812620000|2022-01-10 11:03:40|12457.67|12457.67|12455.27|12455.27|12457.8|12457.8|12455.27|12455.27|0
1641812630000|2022-01-10 11:03:50|12455.06|12455.06|12455.06|12455.06|12455.06|12455.06|12455.06|12455.06|0
1641812640000|2022-01-10 11:04:00|12454.84|12454.84|12455.23|12455.23|12455.3|12455.3|12454.84|12454.84|0
1641812650000|2022-01-10 11:04:10|12454.94|12454.94|12455.36|12455.36|12455.36|12455.36|12454.79|12454.79|0
1641812700000|2022-01-10 11:05:00|12455.83|12455.83|12456.77|12456.77|12456.77|12456.77|12455.83|12455.83|0
1641812710000|2022-01-10 11:05:10|12457.12|12457.12|12457.12|12457.12|12457.12|12457.12|12457.12|12457.12|0
1641812720000|2022-01-10 11:05:20|12458.01|12458.01|12458.01|12458.01|12458.01|12458.01|12458.01|12458.01|0
1641812730000|2022-01-10 11:05:30|12457.7|12457.7|12457.7|12457.7|12457.7|12457.7|12457.7|12457.7|0
1641812740000|2022-01-10 11:05:40|12457.55|12457.55|12457.55|12457.55|12457.55|12457.55|12457.55|12457.55|0
1641812760000|2022-01-10 11:06:00|12457.78|12457.78|12457.78|12457.78|12457.78|12457.78|12457.78|12457.78|0
1641812770000|2022-01-10 11:06:10|12457.48|12457.48|12456.36|12456.36|12457.48|12457.48|12456.36|12456.36|0
1641812810000|2022-01-10 11:06:50|12456.03|12456.03|12456.03|12456.03|12456.03|12456.03|12456.03|12456.03|0
1641812820000|2022-01-10 11:07:00|12455.59|12455.59|12457.18|12457.18|12457.18|12457.18|12455.59|12455.59|0
1641812830000|2022-01-10 11:07:10|12457.26|12457.26|12457.42|12457.42|12457.42|12457.42|12457.26|12457.26|0
1641812840000|2022-01-10 11:07:20|12457.67|12457.67|12457.22|12457.22|12457.67|12457.67|12457.22|12457.22|0
1641812850000|2022-01-10 11:07:30|12456.92|12456.92|12456.69|12456.69|12456.92|12456.92|12456.69|12456.69|0
1641812860000|2022-01-10 11:07:40|12456.23|12456.23|12456.23|12456.23|12456.23|12456.23|12456.23|12456.23|0
1641812870000|2022-01-10 11:07:50|12456.03|12456.03|12456.03|12456.03|12456.03|12456.03|12456.03|12456.03|0
1641812900000|2022-01-10 11:08:20|12455.88|12455.88|12453.76|12453.76|12455.88|12455.88|12453.76|12453.76|0
1641812910000|2022-01-10 11:08:30|12453.35|12453.35|12453.53|12453.53|12453.76|12453.76|12453.35|12453.35|0
1641812920000|2022-01-10 11:08:40|12453.14|12453.14|12454.08|12454.08|12454.08|12454.08|12453.14|12453.14|0
1641812950000|2022-01-10 11:09:10|12453.95|12453.95|12453.81|12453.81|12453.95|12453.95|12453.81|12453.81|0
1641812960000|2022-01-10 11:09:20|12454.08|12454.08|12454.87|12454.87|12454.87|12454.87|12453.95|12453.95|0
1641812970000|2022-01-10 11:09:30|12454.42|12454.42|12454.42|12454.42|12454.42|12454.42|12454.42|12454.42|0
1641812990000|2022-01-10 11:09:50|12453.35|12453.35|12454.42|12454.42|12454.42|12454.42|12453.35|12453.35|0
1641813000000|2022-01-10 11:10:00|12453.71|12453.71|12452.31|12452.31|12453.71|12453.71|12452.31|12452.31|0
1641813030000|2022-01-10 11:10:30|12451.87|12451.87|12451.43|12451.43|12451.87|12451.87|12451.43|12451.43|0
1641813040000|2022-01-10 11:10:40|12451.74|12451.74|12452.06|12452.06|12452.06|12452.06|12451.74|12451.74|0
1641813050000|2022-01-10 11:10:50|12452.41|12452.41|12452.88|12452.88|12452.88|12452.88|12452.41|12452.41|0
1641813060000|2022-01-10 11:11:00|12452.64|12452.64|12451.79|12451.79|12452.64|12452.64|12451.79|12451.79|0
1641813070000|2022-01-10 11:11:10|12451.38|12451.38|12451.7|12451.7|12451.7|12451.7|12451.38|12451.38|0
1641813110000|2022-01-10 11:11:50|12451.39|12451.39|12451.39|12451.39|12451.39|12451.39|12451.39|12451.39|0
1641813120000|2022-01-10 11:12:00|12451.25|12451.25|12449.69|12449.69|12451.25|12451.25|12449.69|12449.69|0
1641813130000|2022-01-10 11:12:10|12450|12450|12450.46|12450.46|12450.46|12450.46|12450|12450|0
1641813140000|2022-01-10 11:12:20|12450.16|12450.16|12450.16|12450.16|12450.16|12450.16|12450.16|12450.16|0
1641813150000|2022-01-10 11:12:30|12450.07|12450.07|12450.07|12450.07|12450.07|12450.07|12450.07|12450.07|0
1641813200000|2022-01-10 11:13:20|12449.88|12449.88|12450.29|12450.29|12450.44|12450.44|12449.88|12449.88|0
1641813210000|2022-01-10 11:13:30|12450.52|12450.52|12450.74|12450.74|12450.74|12450.74|12450.52|12450.52|0
1641813220000|2022-01-10 11:13:40|12451.11|12451.11|12451.3|12451.3|12451.3|12451.3|12451.11|12451.11|0
1641813230000|2022-01-10 11:13:50|12451.03|12451.03|12450.65|12450.65|12451.13|12451.13|12450.36|12450.36|0
1641813240000|2022-01-10 11:14:00|12450.46|12450.46|12450.33|12450.33|12450.46|12450.46|12450.33|12450.33|0
1641813250000|2022-01-10 11:14:10|12450.48|12450.48|12450.15|12450.15|12450.48|12450.48|12450.15|12450.15|0
1641813270000|2022-01-10 11:14:30|12449.59|12449.59|12449.59|12449.59|12449.59|12449.59|12449.59|12449.59|0
1641813280000|2022-01-10 11:14:40|12448.8|12448.8|12448.01|12448.01|12448.8|12448.8|12448.01|12448.01|0
1641813290000|2022-01-10 11:14:50|12447.57|12447.57|12445.49|12445.49|12447.57|12447.57|12445.49|12445.49|0
1641813300000|2022-01-10 11:15:00|12444.87|12444.87|12444.48|12444.48|12444.87|12444.87|12444.48|12444.48|0
1641813310000|2022-01-10 11:15:10|12444.15|12444.15|12444.48|12444.48|12444.48|12444.48|12444.15|12444.15|0
1641813320000|2022-01-10 11:15:20|12444.02|12444.02|12444.02|12444.02|12444.02|12444.02|12444.02|12444.02|0
1641813330000|2022-01-10 11:15:30|12443.91|12443.91|12443.91|12443.91|12443.91|12443.91|12443.91|12443.91|0
1641813340000|2022-01-10 11:15:40|12444.27|12444.27|12444.27|12444.27|12444.27|12444.27|12444.27|12444.27|0
1641813390000|2022-01-10 11:16:30|12443.61|12443.61|12443.61|12443.61|12443.61|12443.61|12443.61|12443.61|0
1641813400000|2022-01-10 11:16:40|12444.06|12444.06|12444.09|12444.09|12444.33|12444.33|12444.06|12444.06|0
1641813430000|2022-01-10 11:17:10|12444.44|12444.44|12445.71|12445.71|12445.92|12445.92|12444.44|12444.44|0
1641813440000|2022-01-10 11:17:20|12445.57|12445.57|12446.01|12446.01|12446.01|12446.01|12445.57|12445.57|0
1641813460000|2022-01-10 11:17:40|12445.57|12445.57|12445.81|12445.81|12445.81|12445.81|12445.57|12445.57|0
1641813470000|2022-01-10 11:17:50|12445.89|12445.89|12445.89|12445.89|12445.89|12445.89|12445.89|12445.89|0
1641813480000|2022-01-10 11:18:00|12446.12|12446.12|12445.76|12445.76|12446.12|12446.12|12445.52|12445.52|0
1641813490000|2022-01-10 11:18:10|12445.32|12445.32|12445.32|12445.32|12445.32|12445.32|12445.32|12445.32|0
1641813510000|2022-01-10 11:18:30|12445.95|12445.95|12445.95|12445.95|12445.95|12445.95|12445.95|12445.95|0
1641813530000|2022-01-10 11:18:50|12445.51|12445.51|12445.51|12445.51|12445.51|12445.51|12445.51|12445.51|0
1641813540000|2022-01-10 11:19:00|12445.21|12445.21|12444.62|12444.62|12445.21|12445.21|12444.62|12444.62|0
1641813550000|2022-01-10 11:19:10|12444.38|12444.38|12444.38|12444.38|12444.38|12444.38|12444.38|12444.38|0
1641813590000|2022-01-10 11:19:50|12444.03|12444.03|12444.03|12444.03|12444.03|12444.03|12444.03|12444.03|0
1641813600000|2022-01-10 11:20:00|12443.59|12443.59|12443.59|12443.59|12443.59|12443.59|12443.59|12443.59|0
1641813610000|2022-01-10 11:20:10|12445.17|12445.17|12445.17|12445.17|12445.17|12445.17|12445.17|12445.17|0
1641813660000|2022-01-10 11:21:00|12445.31|12445.31|12445.31|12445.31|12445.31|12445.31|12445.31|12445.31|0
1641813680000|2022-01-10 11:21:20|12445.55|12445.55|12445.55|12445.55|12445.55|12445.55|12445.55|12445.55|0
1641813690000|2022-01-10 11:21:30|12444.95|12444.95|12444.95|12444.95|12444.95|12444.95|12444.95|12444.95|0
1641813720000|2022-01-10 11:22:00|12444.51|12444.51|12444.95|12444.95|12444.95|12444.95|12444.51|12444.51|0
1641813750000|2022-01-10 11:22:30|12444.68|12444.68|12444.68|12444.68|12444.68|12444.68|12444.68|12444.68|0
1641813760000|2022-01-10 11:22:40|12444.54|12444.54|12444.97|12444.97|12444.97|12444.97|12444.54|12444.54|0
1641813770000|2022-01-10 11:22:50|12444.73|12444.73|12444.73|12444.73|12444.73|12444.73|12444.73|12444.73|0
1641813790000|2022-01-10 11:23:10|12444.42|12444.42|12446.26|12446.26|12446.26|12446.26|12444.42|12444.42|0
1641813800000|2022-01-10 11:23:20|12446.5|12446.5|12447.48|12447.48|12447.48|12447.48|12446.5|12446.5|0
1641813830000|2022-01-10 11:23:50|12447.34|12447.34|12444.96|12444.96|12447.34|12447.34|12444.96|12444.96|0
1641813850000|2022-01-10 11:24:10|12445.32|12445.32|12445.32|12445.32|12445.32|12445.32|12445.32|12445.32|0
1641813860000|2022-01-10 11:24:20|12445.77|12445.77|12446.14|12446.14|12446.14|12446.14|12445.77|12445.77|0
1641813880000|2022-01-10 11:24:40|12445.78|12445.78|12446.25|12446.25|12446.25|12446.25|12445.78|12445.78|0
1641813890000|2022-01-10 11:24:50|12446.08|12446.08|12446.53|12446.53|12446.53|12446.53|12446.08|12446.08|0
1641813900000|2022-01-10 11:25:00|12446.97|12446.97|12446.97|12446.97|12446.97|12446.97|12446.97|12446.97|0
1641813910000|2022-01-10 11:25:10|12446.71|12446.71|12446.14|12446.14|12446.85|12446.85|12446.14|12446.14|0
1641813930000|2022-01-10 11:25:30|12447.72|12447.72|12447.64|12447.64|12447.72|12447.72|12447.64|12447.64|0
1641813940000|2022-01-10 11:25:40|12448.1|12448.1|12448.1|12448.1|12448.1|12448.1|12448.1|12448.1|0
1641813990000|2022-01-10 11:26:30|12447.64|12447.64|12447.64|12447.64|12447.64|12447.64|12447.64|12447.64|0
1641814000000|2022-01-10 11:26:40|12447.02|12447.02|12447.33|12447.33|12447.33|12447.33|12447.02|12447.02|0
1641814050000|2022-01-10 11:27:30|12447.57|12447.57|12447.38|12447.38|12447.57|12447.57|12447.38|12447.38|0
1641814090000|2022-01-10 11:28:10|12447.82|12447.82|12448.25|12448.25|12448.25|12448.25|12447.82|12447.82|0
1641814100000|2022-01-10 11:28:20|12447.63|12447.63|12447.63|12447.63|12447.63|12447.63|12447.63|12447.63|0
1641814110000|2022-01-10 11:28:30|12447.19|12447.19|12449.29|12449.29|12449.29|12449.29|12447.19|12447.19|0
1641814120000|2022-01-10 11:28:40|12449.73|12449.73|12450.17|12450.17|12450.17|12450.17|12449.73|12449.73|0
1641814130000|2022-01-10 11:28:50|12450.6|12450.6|12450.1|12450.1|12450.6|12450.6|12449.39|12449.39|0
1641814140000|2022-01-10 11:29:00|12449.96|12449.96|12449.64|12449.64|12449.96|12449.96|12449.64|12449.64|0
1641814150000|2022-01-10 11:29:10|12450.52|12450.52|12450.52|12450.52|12450.52|12450.52|12450.52|12450.52|0
1641814160000|2022-01-10 11:29:20|12450.95|12450.95|12452.31|12452.31|12452.31|12452.31|12450.95|12450.95|0
1641814170000|2022-01-10 11:29:30|12452.52|12452.52|12452.52|12452.52|12452.52|12452.52|12452.52|12452.52|0
1641814180000|2022-01-10 11:29:40|12452.06|12452.06|12452.06|12452.06|12452.06|12452.06|12452.06|12452.06|0
1641814190000|2022-01-10 11:29:50|12452.85|12452.85|12452.42|12452.42|12452.85|12452.85|12452.42|12452.42|0
1641814200000|2022-01-10 11:30:00|12452.27|12452.27|12451.97|12451.97|12452.27|12452.27|12451.97|12451.97|0
1641814240000|2022-01-10 11:30:40|12452.35|12452.35|12452.59|12452.59|12452.9|12452.9|12452.35|12452.35|0
1641814270000|2022-01-10 11:31:10|12452.49|12452.49|12452.38|12452.38|12452.49|12452.49|12452.38|12452.38|0
1641814280000|2022-01-10 11:31:20|12452.15|12452.15|12452.04|12452.04|12452.15|12452.15|12452.04|12452.04|0
1641814290000|2022-01-10 11:31:30|12452.26|12452.26|12452.26|12452.26|12452.26|12452.26|12452.26|12452.26|0
1641814300000|2022-01-10 11:31:40|12452.69|12452.69|12452.69|12452.69|12452.69|12452.69|12452.69|12452.69|0
1641814310000|2022-01-10 11:31:50|12453.48|12453.48|12453.48|12453.48|12453.48|12453.48|12453.48|12453.48|0
1641814320000|2022-01-10 11:32:00|12453.24|12453.24|12455.34|12455.34|12455.34|12455.34|12452.98|12452.98|0
1641814330000|2022-01-10 11:32:10|12455.58|12455.58|12455.58|12455.58|12455.58|12455.58|12455.58|12455.58|0
1641814340000|2022-01-10 11:32:20|12456.3|12456.3|12456.3|12456.3|12456.3|12456.3|12456.3|12456.3|0
1641814360000|2022-01-10 11:32:40|12455.67|12455.67|12455.67|12455.67|12455.67|12455.67|12455.67|12455.67|0
1641814370000|2022-01-10 11:32:50|12455.59|12455.59|12454.56|12454.56|12455.59|12455.59|12454.56|12454.56|0
1641814380000|2022-01-10 11:33:00|12455|12455|12455|12455|12455|12455|12455|12455|0
1641814390000|2022-01-10 11:33:10|12455.44|12455.44|12455.09|12455.09|12455.44|12455.44|12454.84|12454.84|0
1641814400000|2022-01-10 11:33:20|12454.93|12454.93|12454.81|12454.81|12454.97|12454.97|12454.73|12454.73|0
1641814410000|2022-01-10 11:33:30|12452.63|12452.63|12452.63|12452.63|12452.63|12452.63|12452.19|12452.19|0
1641814430000|2022-01-10 11:33:50|12453.07|12453.07|12452.93|12452.93|12453.07|12453.07|12452.93|12452.93|0
1641814440000|2022-01-10 11:34:00|12452.14|12452.14|12452.14|12452.14|12452.14|12452.14|12452.14|12452.14|0
1641814450000|2022-01-10 11:34:10|12450.29|12450.29|12450.29|12450.29|12450.29|12450.29|12450.29|12450.29|0
1641814460000|2022-01-10 11:34:20|12449.98|12449.98|12449.84|12449.84|12449.98|12449.98|12449.84|12449.84|0
1641814470000|2022-01-10 11:34:30|12448.96|12448.96|12449.15|12449.15|12449.15|12449.15|12448.96|12448.96|0
1641814480000|2022-01-10 11:34:40|12450.03|12450.03|12450.03|12450.03|12450.03|12450.03|12450.03|12450.03|0
1641814490000|2022-01-10 11:34:50|12449.24|12449.24|12449.24|12449.24|12449.24|12449.24|12449.24|12449.24|0
1641814500000|2022-01-10 11:35:00|12449.42|12449.42|12449.42|12449.42|12449.42|12449.42|12449.42|12449.42|0
1641814520000|2022-01-10 11:35:20|12448.98|12448.98|12448.98|12448.98|12448.98|12448.98|12448.98|12448.98|0
1641814540000|2022-01-10 11:35:40|12448.61|12448.61|12448.43|12448.43|12448.61|12448.61|12448.43|12448.43|0
1641814560000|2022-01-10 11:36:00|12447.99|12447.99|12447.36|12447.36|12447.99|12447.99|12447.36|12447.36|0
1641814590000|2022-01-10 11:36:30|12448.15|12448.15|12448.15|12448.15|12448.15|12448.15|12448.15|12448.15|0
1641814600000|2022-01-10 11:36:40|12447.84|12447.84|12448.15|12448.15|12448.15|12448.15|12447.84|12447.84|0
1641814610000|2022-01-10 11:36:50|12448.29|12448.29|12447.88|12447.88|12448.57|12448.57|12447.78|12447.78|0
1641814620000|2022-01-10 11:37:00|12448.31|12448.31|12448.31|12448.31|12448.31|12448.31|12448.31|12448.31|0
1641814630000|2022-01-10 11:37:10|12447.85|12447.85|12447.85|12447.85|12447.85|12447.85|12447.85|12447.85|0
1641814650000|2022-01-10 11:37:30|12447.4|12447.4|12446.96|12446.96|12447.4|12447.4|12446.96|12446.96|0
1641814660000|2022-01-10 11:37:40|12446.52|12446.52|12446.22|12446.22|12446.52|12446.52|12446.22|12446.22|0
1641814670000|2022-01-10 11:37:50|12446.53|12446.53|12446.53|12446.53|12446.53|12446.53|12446.53|12446.53|0
1641814720000|2022-01-10 11:38:40|12446.28|12446.28|12446.28|12446.28|12446.28|12446.28|12446.28|12446.28|0
1641814730000|2022-01-10 11:38:50|12446.72|12446.72|12446.37|12446.37|12447.16|12447.16|12446.37|12446.37|0
1641814740000|2022-01-10 11:39:00|12445.66|12445.66|12444.46|12444.46|12445.66|12445.66|12444.46|12444.46|0
1641814750000|2022-01-10 11:39:10|12444.23|12444.23|12444.23|12444.23|12444.23|12444.23|12444.23|12444.23|0
1641814760000|2022-01-10 11:39:20|12444.95|12444.95|12444.95|12444.95|12444.95|12444.95|12444.95|12444.95|0
1641814770000|2022-01-10 11:39:30|12444.66|12444.66|12444.66|12444.66|12444.66|12444.66|12444.66|12444.66|0
1641814780000|2022-01-10 11:39:40|12444.23|12444.23|12444.23|12444.23|12444.23|12444.23|12444.23|12444.23|0
1641814790000|2022-01-10 11:39:50|12444.01|12444.01|12444.01|12444.01|12444.01|12444.01|12444.01|12444.01|0
1641814800000|2022-01-10 11:40:00|12444.32|12444.32|12446.36|12446.36|12446.36|12446.36|12444.32|12444.32|0
1641814830000|2022-01-10 11:40:30|12446.44|12446.44|12446.6|12446.6|12446.6|12446.6|12446.44|12446.44|0
1641814840000|2022-01-10 11:40:40|12446.33|12446.33|12446.46|12446.46|12446.46|12446.46|12446.33|12446.33|0
1641814860000|2022-01-10 11:41:00|12446.82|12446.82|12446.82|12446.82|12446.82|12446.82|12446.82|12446.82|0
1641814870000|2022-01-10 11:41:10|12446.55|12446.55|12446.22|12446.22|12446.79|12446.79|12446.22|12446.22|0
1641814880000|2022-01-10 11:41:20|12445.78|12445.78|12445.78|12445.78|12445.78|12445.78|12445.78|12445.78|0
1641814890000|2022-01-10 11:41:30|12444.9|12444.9|12445.34|12445.34|12445.34|12445.34|12444.9|12444.9|0
1641814900000|2022-01-10 11:41:40|12444.94|12444.94|12444.86|12444.86|12444.94|12444.94|12444.86|12444.86|0
1641814920000|2022-01-10 11:42:00|12444.77|12444.77|12444.77|12444.77|12444.77|12444.77|12444.77|12444.77|0
1641814930000|2022-01-10 11:42:10|12444.31|12444.31|12444.31|12444.31|12444.31|12444.31|12444.31|12444.31|0
1641814940000|2022-01-10 11:42:20|12444.08|12444.08|12443.37|12443.37|12444.29|12444.29|12443.37|12443.37|0
1641814950000|2022-01-10 11:42:30|12442.97|12442.97|12442.97|12442.97|12442.97|12442.97|12442.97|12442.97|0
1641814970000|2022-01-10 11:42:50|12443.05|12443.05|12443.05|12443.05|12443.05|12443.05|12443.05|12443.05|0
1641814980000|2022-01-10 11:43:00|12443.29|12443.29|12443.45|12443.45|12443.45|12443.45|12443.29|12443.29|0
1641814990000|2022-01-10 11:43:10|12443.15|12443.15|12443.15|12443.15|12443.15|12443.15|12443.15|12443.15|0
1641815000000|2022-01-10 11:43:20|12443.23|12443.23|12443.23|12443.23|12443.23|12443.23|12443.23|12443.23|0
1641815010000|2022-01-10 11:43:30|12443.31|12443.31|12443.47|12443.47|12443.47|12443.47|12443.31|12443.31|0
1641815020000|2022-01-10 11:43:40|12442.76|12442.76|12442.76|12442.76|12442.76|12442.76|12442.76|12442.76|0
1641815040000|2022-01-10 11:44:00|12442.6|12442.6|12441.99|12441.99|12442.6|12442.6|12441.99|12441.99|0
1641815070000|2022-01-10 11:44:30|12441.8|12441.8|12442.75|12442.75|12442.75|12442.75|12441.8|12441.8|0
1641815080000|2022-01-10 11:44:40|12443.19|12443.19|12443.19|12443.19|12443.19|12443.19|12443.19|12443.19|0
1641815100000|2022-01-10 11:45:00|12443.69|12443.69|12443.69|12443.69|12443.69|12443.69|12443.69|12443.69|0
1641815110000|2022-01-10 11:45:10|12444.15|12444.15|12444.15|12444.15|12444.15|12444.15|12444.15|12444.15|0
1641815120000|2022-01-10 11:45:20|12444.38|12444.38|12444.38|12444.38|12444.38|12444.38|12444.38|12444.38|0
1641815130000|2022-01-10 11:45:30|12444.95|12444.95|12445.53|12445.53|12445.53|12445.53|12444.95|12444.95|0
1641815140000|2022-01-10 11:45:40|12446.01|12446.01|12446.36|12446.36|12446.36|12446.36|12446.01|12446.01|0
1641815160000|2022-01-10 11:46:00|12446.46|12446.46|12447.96|12447.96|12447.96|12447.96|12446.46|12446.46|0
1641815190000|2022-01-10 11:46:30|12448.28|12448.28|12448.52|12448.52|12448.66|12448.66|12448.28|12448.28|0
1641815200000|2022-01-10 11:46:40|12448.96|12448.96|12448.96|12448.96|12448.96|12448.96|12448.96|12448.96|0
1641815210000|2022-01-10 11:46:50|12448.75|12448.75|12448.53|12448.53|12448.75|12448.75|12448.53|12448.53|0
1641815230000|2022-01-10 11:47:10|12448.83|12448.83|12448.83|12448.83|12448.83|12448.83|12448.83|12448.83|0
1641815240000|2022-01-10 11:47:20|12449.55|12449.55|12449.55|12449.55|12449.55|12449.55|12449.55|12449.55|0
1641815250000|2022-01-10 11:47:30|12451.92|12451.92|12452.17|12452.17|12452.17|12452.17|12451.92|12451.92|0
1641815260000|2022-01-10 11:47:40|12452.54|12452.54|12452.54|12452.54|12452.54|12452.54|12452.54|12452.54|0
1641815270000|2022-01-10 11:47:50|12452.29|12452.29|12452.29|12452.29|12452.29|12452.29|12452.29|12452.29|0
1641815280000|2022-01-10 11:48:00|12452|12452|12452.46|12452.46|12452.46|12452.46|12452|12452|0
1641815290000|2022-01-10 11:48:10|12453.18|12453.18|12453.18|12453.18|12453.26|12453.26|12453.18|12453.18|0
1641815310000|2022-01-10 11:48:30|12453.42|12453.42|12453.42|12453.42|12453.42|12453.42|12453.42|12453.42|0
1641815320000|2022-01-10 11:48:40|12453.75|12453.75|12453.75|12453.75|12453.75|12453.75|12453.75|12453.75|0
1641815330000|2022-01-10 11:48:50|12453.95|12453.95|12453.95|12453.95|12453.95|12453.95|12453.95|12453.95|0
1641815350000|2022-01-10 11:49:10|12454.38|12454.38|12454.38|12454.38|12454.38|12454.38|12454.38|12454.38|0
1641815370000|2022-01-10 11:49:30|12451.22|12451.22|12451.22|12451.22|12451.22|12451.22|12451.22|12451.22|0
1641815390000|2022-01-10 11:49:50|12451.3|12451.3|12451.3|12451.3|12451.3|12451.3|12451.3|12451.3|0
1641815400000|2022-01-10 11:50:00|12451.53|12451.53|12451.53|12451.53|12451.53|12451.53|12451.53|12451.53|0
1641815420000|2022-01-10 11:50:20|12451.32|12451.32|12451.32|12451.32|12451.32|12451.32|12451.32|12451.32|0
1641815450000|2022-01-10 11:50:50|12451.45|12451.45|12453.96|12453.96|12453.96|12453.96|12451.45|12451.45|0
1641815500000|2022-01-10 11:51:40|12454.26|12454.26|12454.26|12454.26|12454.26|12454.26|12454.26|12454.26|0
1641815510000|2022-01-10 11:51:50|12454.47|12454.47|12454.84|12454.84|12454.84|12454.84|12454.47|12454.47|0
1641815520000|2022-01-10 11:52:00|12454.98|12454.98|12454.98|12454.98|12454.98|12454.98|12454.98|12454.98|0
1641815530000|2022-01-10 11:52:10|12454.84|12454.84|12454.7|12454.7|12454.84|12454.84|12454.7|12454.7|0
1641815540000|2022-01-10 11:52:20|12455.02|12455.02|12455.02|12455.02|12455.02|12455.02|12455.02|12455.02|0
1641815550000|2022-01-10 11:52:30|12454.7|12454.7|12454.7|12454.7|12454.7|12454.7|12454.7|12454.7|0
1641815560000|2022-01-10 11:52:40|12454.2|12454.2|12454.2|12454.2|12454.2|12454.2|12454.2|12454.2|0
1641815570000|2022-01-10 11:52:50|12454.56|12454.56|12454.56|12454.56|12454.56|12454.56|12454.56|12454.56|0
1641815580000|2022-01-10 11:53:00|12454.91|12454.91|12454.67|12454.67|12454.91|12454.91|12454.67|12454.67|0
1641815650000|2022-01-10 11:54:10|12454.82|12454.82|12459.7|12459.7|12459.7|12459.7|12454.82|12454.82|0
1641815660000|2022-01-10 11:54:20|12459.27|12459.27|12459.41|12459.41|12459.41|12459.41|12458.81|12458.81|0
1641815670000|2022-01-10 11:54:30|12459.64|12459.64|12459.64|12459.64|12459.64|12459.64|12459.64|12459.64|0
1641815700000|2022-01-10 11:55:00|12459.8|12459.8|12460.05|12460.05|12460.05|12460.05|12459.8|12459.8|0
1641815710000|2022-01-10 11:55:10|12460.14|12460.14|12460.26|12460.26|12460.45|12460.45|12460.14|12460.14|0
1641815720000|2022-01-10 11:55:20|12460.73|12460.73|12461.06|12461.06|12461.06|12461.06|12460.73|12460.73|0
1641815730000|2022-01-10 11:55:30|12461.19|12461.19|12461.19|12461.19|12461.19|12461.19|12461.19|12461.19|0
1641815740000|2022-01-10 11:55:40|12461.62|12461.62|12461.62|12461.62|12461.62|12461.62|12461.62|12461.62|0
1641815750000|2022-01-10 11:55:50|12462.01|12462.01|12462.01|12462.01|12462.01|12462.01|12462.01|12462.01|0
1641815760000|2022-01-10 11:56:00|12462.12|12462.12|12462.12|12462.12|12462.12|12462.12|12462.12|12462.12|0
1641815810000|2022-01-10 11:56:50|12462.34|12462.34|12462.34|12462.34|12462.34|12462.34|12462.34|12462.34|0
1641815820000|2022-01-10 11:57:00|12462.59|12462.59|12462.59|12462.59|12462.59|12462.59|12462.59|12462.59|0
1641815830000|2022-01-10 11:57:10|12462.88|12462.88|12463.02|12463.02|12463.02|12463.02|12462.88|12462.88|0
1641815860000|2022-01-10 11:57:40|12463.94|12463.94|12463.49|12463.49|12463.94|12463.94|12463.49|12463.49|0
1641815880000|2022-01-10 11:58:00|12463.63|12463.63|12463.49|12463.49|12463.63|12463.63|12463.49|12463.49|0
1641815890000|2022-01-10 11:58:10|12463.63|12463.63|12463.82|12463.82|12463.82|12463.82|12463.63|12463.63|0
1641815900000|2022-01-10 11:58:20|12464.47|12464.47|12464.47|12464.47|12464.47|12464.47|12464.47|12464.47|0
1641815910000|2022-01-10 11:58:30|12464.57|12464.57|12464.57|12464.57|12464.57|12464.57|12464.57|12464.57|0
1641815930000|2022-01-10 11:58:50|12464.66|12464.66|12464.44|12464.44|12464.66|12464.66|12464.44|12464.44|0
1641815940000|2022-01-10 11:59:00|12466.02|12466.02|12465.41|12465.41|12466.02|12466.02|12465.41|12465.41|0
1641815950000|2022-01-10 11:59:10|12466.2|12466.2|12465.57|12465.57|12466.2|12466.2|12465.25|12465.25|0
1641815960000|2022-01-10 11:59:20|12466.19|12466.19|12465.88|12465.88|12466.19|12466.19|12465.88|12465.88|0
1641815970000|2022-01-10 11:59:30|12465.64|12465.64|12465.83|12465.83|12465.83|12465.83|12465.04|12465.04|0
1641816000000|2022-01-10 12:00:00|12466.1|12466.1|12467.28|12467.28|12467.28|12467.28|12466.1|12466.1|0
1641816010000|2022-01-10 12:00:10|12467.76|12467.76|12470.36|12470.36|12470.54|12470.54|12467.76|12467.76|0
1641816020000|2022-01-10 12:00:20|12469.92|12469.92|12469.92|12469.92|12469.92|12469.92|12469.92|12469.92|0
1641816030000|2022-01-10 12:00:30|12469.76|12469.76|12469.76|12469.76|12469.76|12469.76|12469.76|12469.76|0
1641816050000|2022-01-10 12:00:50|12470.55|12470.55|12470.55|12470.55|12470.55|12470.55|12470.55|12470.55|0
1641816060000|2022-01-10 12:01:00|12471.05|12471.05|12471.05|12471.05|12471.05|12471.05|12471.05|12471.05|0
1641816070000|2022-01-10 12:01:10|12470.26|12470.26|12469.71|12469.71|12470.26|12470.26|12469.71|12469.71|0
1641816080000|2022-01-10 12:01:20|12468.13|12468.13|12468.13|12468.13|12468.13|12468.13|12468.13|12468.13|0
1641816100000|2022-01-10 12:01:40|12469.71|12469.71|12469.96|12469.96|12470.75|12470.75|12469.71|12469.71|0
1641816110000|2022-01-10 12:01:50|12470.75|12470.75|12470.75|12470.75|12470.75|12470.75|12470.75|12470.75|0
1641816120000|2022-01-10 12:02:00|12471.54|12471.54|12472.33|12472.33|12472.33|12472.33|12471.54|12471.54|0
1641816130000|2022-01-10 12:02:10|12470.75|12470.75|12469.96|12469.96|12470.75|12470.75|12469.96|12469.96|0
1641816140000|2022-01-10 12:02:20|12470.75|12470.75|12469.96|12469.96|12470.75|12470.75|12469.96|12469.96|0
1641816150000|2022-01-10 12:02:30|12470.75|12470.75|12468.81|12468.81|12470.75|12470.75|12468.81|12468.81|0
1641816160000|2022-01-10 12:02:40|12469.6|12469.6|12468.71|12468.71|12469.6|12469.6|12468.71|12468.71|0
1641816170000|2022-01-10 12:02:50|12469.5|12469.5|12469.09|12469.09|12469.5|12469.5|12469.09|12469.09|0
1641816180000|2022-01-10 12:03:00|12468.3|12468.3|12468.3|12468.3|12468.3|12468.3|12468.3|12468.3|0
1641816190000|2022-01-10 12:03:10|12469.09|12469.09|12469.09|12469.09|12469.09|12469.09|12469.09|12469.09|0
1641816200000|2022-01-10 12:03:20|12469.88|12469.88|12471.3|12471.3|12471.3|12471.3|12469.88|12469.88|0
1641816220000|2022-01-10 12:03:40|12472.09|12472.09|12471.52|12471.52|12472.09|12472.09|12471.52|12471.52|0
1641816230000|2022-01-10 12:03:50|12471.97|12471.97|12473.23|12473.23|12473.23|12473.23|12471.97|12471.97|0
1641816240000|2022-01-10 12:04:00|12472.44|12472.44|12471.55|12471.55|12472.44|12472.44|12471.55|12471.55|0
1641816250000|2022-01-10 12:04:10|12471.69|12471.69|12471.69|12471.69|12471.69|12471.69|12471.69|12471.69|0
1641816260000|2022-01-10 12:04:20|12471.88|12471.88|12471.88|12471.88|12471.88|12471.88|12471.88|12471.88|0
1641816270000|2022-01-10 12:04:30|12472.19|12472.19|12472.55|12472.55|12472.55|12472.55|12472.19|12472.19|0
1641816280000|2022-01-10 12:04:40|12470.97|12470.97|12469.39|12469.39|12470.97|12470.97|12469.39|12469.39|0
1641816310000|2022-01-10 12:05:10|12468.76|12468.76|12468.76|12468.76|12468.76|12468.76|12468.76|12468.76|0
1641816330000|2022-01-10 12:05:30|12468.47|12468.47|12468.47|12468.47|12468.47|12468.47|12468.47|12468.47|0
1641816340000|2022-01-10 12:05:40|12468.66|12468.66|12468.84|12468.84|12468.84|12468.84|12468.66|12468.66|0
1641816350000|2022-01-10 12:05:50|12471.21|12471.21|12470.9|12470.9|12471.21|12471.21|12470.9|12470.9|0
1641816360000|2022-01-10 12:06:00|12471.34|12471.34|12472.12|12472.12|12472.12|12472.12|12470.9|12470.9|0
1641816370000|2022-01-10 12:06:10|12473.96|12473.96|12473.96|12473.96|12473.96|12473.96|12473.96|12473.96|0
1641816410000|2022-01-10 12:06:50|12474.19|12474.19|12474.42|12474.42|12474.42|12474.42|12474.19|12474.19|0
1641816420000|2022-01-10 12:07:00|12473.91|12473.91|12475.49|12475.49|12475.49|12475.49|12473.91|12473.91|0
1641816430000|2022-01-10 12:07:10|12475.71|12475.71|12475.71|12475.71|12475.71|12475.71|12475.71|12475.71|0
1641816440000|2022-01-10 12:07:20|12475.79|12475.79|12475.95|12475.95|12475.95|12475.95|12475.79|12475.79|0
1641816450000|2022-01-10 12:07:30|12476.17|12476.17|12476.17|12476.17|12476.17|12476.17|12476.17|12476.17|0
1641816460000|2022-01-10 12:07:40|12476.79|12476.79|12477.17|12477.17|12477.17|12477.17|12476.79|12476.79|0
1641816470000|2022-01-10 12:07:50|12477.32|12477.32|12476.95|12476.95|12477.32|12477.32|12476.95|12476.95|0
1641816480000|2022-01-10 12:08:00|12476.63|12476.63|12476.63|12476.63|12476.63|12476.63|12476.63|12476.63|0
1641816500000|2022-01-10 12:08:20|12476.85|12476.85|12476.85|12476.85|12476.85|12476.85|12476.85|12476.85|0
1641816510000|2022-01-10 12:08:30|12476.39|12476.39|12476.39|12476.39|12476.39|12476.39|12476.39|12476.39|0
1641816520000|2022-01-10 12:08:40|12476.25|12476.25|12475.98|12475.98|12476.25|12476.25|12475.98|12475.98|0
1641816530000|2022-01-10 12:08:50|12475.72|12475.72|12475.72|12475.72|12475.72|12475.72|12475.72|12475.72|0
1641816540000|2022-01-10 12:09:00|12475.62|12475.62|12472.93|12472.93|12475.62|12475.62|12472.93|12472.93|0
1641816550000|2022-01-10 12:09:10|12472.05|12472.05|12472.05|12472.05|12472.05|12472.05|12472.05|12472.05|0
1641816600000|2022-01-10 12:10:00|12472.28|12472.28|12472.28|12472.28|12472.28|12472.28|12472.28|12472.28|0
1641816610000|2022-01-10 12:10:10|12472.72|12472.72|12472.72|12472.72|12472.72|12472.72|12472.72|12472.72|0
1641816660000|2022-01-10 12:11:00|12473.13|12473.13|12473.13|12473.13|12473.13|12473.13|12473.13|12473.13|0
1641816670000|2022-01-10 12:11:10|12472.25|12472.25|12472.25|12472.25|12472.25|12472.25|12472.25|12472.25|0
1641816680000|2022-01-10 12:11:20|12472.4|12472.4|12472.84|12472.84|12472.84|12472.84|12472.4|12472.4|0
1641816710000|2022-01-10 12:11:50|12472.45|12472.45|12471.99|12471.99|12472.45|12472.45|12471.99|12471.99|0
1641816720000|2022-01-10 12:12:00|12470.41|12470.41|12470.18|12470.18|12470.41|12470.41|12470.18|12470.18|0
1641816740000|2022-01-10 12:12:20|12470.37|12470.37|12470.37|12470.37|12470.37|12470.37|12470.37|12470.37|0
1641816750000|2022-01-10 12:12:30|12470.16|12470.16|12470.16|12470.16|12470.16|12470.16|12470.16|12470.16|0
1641816760000|2022-01-10 12:12:40|12469.95|12469.95|12470.31|12470.31|12470.31|12470.31|12469.95|12469.95|0
1641816770000|2022-01-10 12:12:50|12470.74|12470.74|12470.1|12470.1|12470.74|12470.74|12470.1|12470.1|0
1641816780000|2022-01-10 12:13:00|12469.87|12469.87|12468.88|12468.88|12469.87|12469.87|12468.88|12468.88|0
1641816800000|2022-01-10 12:13:20|12468.56|12468.56|12468.56|12468.56|12468.56|12468.56|12468.56|12468.56|0
1641816810000|2022-01-10 12:13:30|12468.08|12468.08|12468.08|12468.08|12468.08|12468.08|12468.08|12468.08|0
1641816820000|2022-01-10 12:13:40|12468.16|12468.16|12467.77|12467.77|12468.16|12468.16|12467.77|12467.77|0
1641816830000|2022-01-10 12:13:50|12467.54|12467.54|12465.35|12465.35|12467.87|12467.87|12465.35|12465.35|0
1641816840000|2022-01-10 12:14:00|12465.21|12465.21|12465.64|12465.64|12465.64|12465.64|12465.21|12465.21|0
1641816860000|2022-01-10 12:14:20|12462.48|12462.48|12461.03|12461.03|12462.48|12462.48|12461.03|12461.03|0
1641816870000|2022-01-10 12:14:30|12459.65|12459.65|12459.65|12459.65|12459.65|12459.65|12459.65|12459.65|0
1641816890000|2022-01-10 12:14:50|12458.07|12458.07|12458.07|12458.07|12458.07|12458.07|12458.07|12458.07|0
1641816900000|2022-01-10 12:15:00|12457.61|12457.61|12455.56|12455.56|12457.61|12457.61|12455.56|12455.56|0
1641816910000|2022-01-10 12:15:10|12455.7|12455.7|12455.7|12455.7|12455.7|12455.7|12455.48|12455.48|0
1641816920000|2022-01-10 12:15:20|12454.82|12454.82|12454.82|12454.82|12454.82|12454.82|12454.82|12454.82|0
1641816930000|2022-01-10 12:15:30|12454.56|12454.56|12452.85|12452.85|12454.56|12454.56|12452.85|12452.85|0
1641816940000|2022-01-10 12:15:40|12452.22|12452.22|12451.64|12451.64|12452.22|12452.22|12451.64|12451.64|0
1641816980000|2022-01-10 12:16:20|12451.15|12451.15|12452.1|12452.1|12452.1|12452.1|12451.15|12451.15|0
1641816990000|2022-01-10 12:16:30|12451.8|12451.8|12451.8|12451.8|12451.8|12451.8|12451.8|12451.8|0
1641817020000|2022-01-10 12:17:00|12451.88|12451.88|12451.88|12451.88|12451.88|12451.88|12451.88|12451.88|0
1641817030000|2022-01-10 12:17:10|12453.46|12453.46|12453.78|12453.78|12453.78|12453.78|12453.46|12453.46|0
1641817040000|2022-01-10 12:17:20|12453.53|12453.53|12453.53|12453.53|12453.53|12453.53|12453.53|12453.53|0
1641817070000|2022-01-10 12:17:50|12452.94|12452.94|12452.94|12452.94|12452.94|12452.94|12452.94|12452.94|0
1641817090000|2022-01-10 12:18:10|12453.37|12453.37|12453.38|12453.38|12453.81|12453.81|12453.37|12453.37|0
1641817100000|2022-01-10 12:18:20|12453.05|12453.05|12452.72|12452.72|12453.05|12453.05|12452.72|12452.72|0
1641817120000|2022-01-10 12:18:40|12453.51|12453.51|12453.51|12453.51|12453.51|12453.51|12453.51|12453.51|0
1641817140000|2022-01-10 12:19:00|12453.42|12453.42|12453.43|12453.43|12453.43|12453.43|12453.19|12453.19|0
1641817150000|2022-01-10 12:19:10|12452.86|12452.86|12452.96|12452.96|12452.96|12452.96|12452.86|12452.86|0
1641817160000|2022-01-10 12:19:20|12453.28|12453.28|12453.28|12453.28|12453.42|12453.42|12453.28|12453.28|0
1641817170000|2022-01-10 12:19:30|12452.98|12452.98|12452.98|12452.98|12452.98|12452.98|12452.98|12452.98|0
1641817190000|2022-01-10 12:19:50|12452.87|12452.87|12453.23|12453.23|12453.23|12453.23|12452.87|12452.87|0
1641817200000|2022-01-10 12:20:00|12450.08|12450.08|12449.94|12449.94|12450.08|12450.08|12449.94|12449.94|0
1641817250000|2022-01-10 12:20:50|12449.75|12449.75|12449.75|12449.75|12449.75|12449.75|12449.75|12449.75|0
1641817260000|2022-01-10 12:21:00|12449.31|12449.31|12449.87|12449.87|12449.87|12449.87|12449.09|12449.09|0
1641817270000|2022-01-10 12:21:10|12450.18|12450.18|12449.55|12449.55|12450.18|12450.18|12449.55|12449.55|0
1641817290000|2022-01-10 12:21:30|12449.69|12449.69|12449.69|12449.69|12449.69|12449.69|12449.69|12449.69|0
1641817300000|2022-01-10 12:21:40|12449.83|12449.83|12450.46|12450.46|12450.46|12450.46|12449.83|12449.83|0
1641817320000|2022-01-10 12:22:00|12450.6|12450.6|12450.46|12450.46|12450.6|12450.6|12450.46|12450.46|0
1641817330000|2022-01-10 12:22:10|12450.15|12450.15|12450.15|12450.15|12450.15|12450.15|12450.15|12450.15|0
1641817340000|2022-01-10 12:22:20|12450.5|12450.5|12450.19|12450.19|12450.5|12450.5|12450.19|12450.19|0
1641817350000|2022-01-10 12:22:30|12449.75|12449.75|12450.54|12450.54|12450.54|12450.54|12449.75|12449.75|0
1641817360000|2022-01-10 12:22:40|12450.24|12450.24|12449.93|12449.93|12450.24|12450.24|12449.93|12449.93|0
1641817370000|2022-01-10 12:22:50|12450.13|12450.13|12450.13|12450.13|12450.13|12450.13|12450.13|12450.13|0
1641817380000|2022-01-10 12:23:00|12450.99|12450.99|12450.99|12450.99|12450.99|12450.99|12450.99|12450.99|0
1641817390000|2022-01-10 12:23:10|12450.88|12450.88|12450.88|12450.88|12450.88|12450.88|12450.88|12450.88|0
1641817410000|2022-01-10 12:23:30|12451.19|12451.19|12451.19|12451.19|12451.19|12451.19|12451.19|12451.19|0
1641817420000|2022-01-10 12:23:40|12452.12|12452.12|12452.94|12452.94|12452.94|12452.94|12452.12|12452.12|0
1641817430000|2022-01-10 12:23:50|12453.29|12453.29|12453.29|12453.29|12453.29|12453.29|12453.29|12453.29|0
1641817470000|2022-01-10 12:24:30|12453.09|12453.09|12453.68|12453.68|12453.68|12453.68|12452.88|12452.88|0
1641817480000|2022-01-10 12:24:40|12453.41|12453.41|12455.06|12455.06|12455.06|12455.06|12453.41|12453.41|0
1641817490000|2022-01-10 12:24:50|12455.29|12455.29|12455.29|12455.29|12455.29|12455.29|12455.29|12455.29|0
1641817500000|2022-01-10 12:25:00|12455.4|12455.4|12454.94|12454.94|12455.4|12455.4|12454.94|12454.94|0
1641817510000|2022-01-10 12:25:10|12455.25|12455.25|12455.25|12455.25|12455.25|12455.25|12455.25|12455.25|0
1641817530000|2022-01-10 12:25:30|12455.06|12455.06|12455.06|12455.06|12455.06|12455.06|12455.06|12455.06|0
1641817550000|2022-01-10 12:25:50|12455.43|12455.43|12455.43|12455.43|12455.43|12455.43|12455.43|12455.43|0
1641817560000|2022-01-10 12:26:00|12455.58|12455.58|12455.58|12455.58|12455.58|12455.58|12455.58|12455.58|0
1641817570000|2022-01-10 12:26:10|12456.37|12456.37|12456.37|12456.37|12456.37|12456.37|12456.37|12456.37|0
1641817580000|2022-01-10 12:26:20|12457.29|12457.29|12457.29|12457.29|12457.29|12457.29|12457.29|12457.29|0
1641817590000|2022-01-10 12:26:30|12456.98|12456.98|12456.98|12456.98|12456.98|12456.98|12456.98|12456.98|0
1641817600000|2022-01-10 12:26:40|12456.84|12456.84|12457.72|12457.72|12457.72|12457.72|12456.84|12456.84|0
1641817650000|2022-01-10 12:27:30|12457.57|12457.57|12457.85|12457.85|12457.85|12457.85|12457.57|12457.57|0
1641817660000|2022-01-10 12:27:40|12456.94|12456.94|12456.15|12456.15|12456.94|12456.94|12456.15|12456.15|0
1641817670000|2022-01-10 12:27:50|12456.01|12456.01|12456.33|12456.33|12456.33|12456.33|12456.01|12456.01|0
1641817680000|2022-01-10 12:28:00|12456.68|12456.68|12456.68|12456.68|12456.68|12456.68|12456.68|12456.68|0
1641817690000|2022-01-10 12:28:10|12456.52|12456.52|12455.81|12455.81|12456.52|12456.52|12455.81|12455.81|0
1641817700000|2022-01-10 12:28:20|12455.92|12455.92|12455.92|12455.92|12455.92|12455.92|12455.92|12455.92|0
1641817720000|2022-01-10 12:28:40|12456.23|12456.23|12455.37|12455.37|12456.23|12456.23|12455.37|12455.37|0
1641817740000|2022-01-10 12:29:00|12455.23|12455.23|12456.17|12456.17|12456.46|12456.46|12455.23|12455.23|0
1641817750000|2022-01-10 12:29:10|12456.08|12456.08|12457.38|12457.38|12457.66|12457.66|12456.08|12456.08|0
1641817760000|2022-01-10 12:29:20|12456.59|12456.59|12455.37|12455.37|12456.59|12456.59|12455.37|12455.37|0
1641817770000|2022-01-10 12:29:30|12455.01|12455.01|12455.01|12455.01|12455.01|12455.01|12455.01|12455.01|0
1641817780000|2022-01-10 12:29:40|12454.86|12454.86|12454.35|12454.35|12454.86|12454.86|12454.35|12454.35|0
1641817790000|2022-01-10 12:29:50|12454.25|12454.25|12454.25|12454.25|12454.25|12454.25|12454.25|12454.25|0
1641817800000|2022-01-10 12:30:00|12454.06|12454.06|12453.83|12453.83|12454.19|12454.19|12453.27|12453.27|0
1641817810000|2022-01-10 12:30:10|12453.35|12453.35|12453.35|12453.35|12453.35|12453.35|12453.35|12453.35|0
1641817820000|2022-01-10 12:30:20|12453.49|12453.49|12453.16|12453.16|12453.49|12453.49|12453.16|12453.16|0
1641817830000|2022-01-10 12:30:30|12454.74|12454.74|12454.55|12454.55|12454.74|12454.74|12454.55|12454.55|0
1641817840000|2022-01-10 12:30:40|12454.41|12454.41|12454.41|12454.41|12454.41|12454.41|12454.41|12454.41|0
1641817850000|2022-01-10 12:30:50|12454.77|12454.77|12454.77|12454.77|12454.77|12454.77|12454.77|12454.77|0
1641817860000|2022-01-10 12:31:00|12454.46|12454.46|12454.42|12454.42|12454.46|12454.46|12453.83|12453.83|0
1641817870000|2022-01-10 12:31:10|12454.55|12454.55|12454.24|12454.24|12454.65|12454.65|12454.24|12454.24|0
1641817900000|2022-01-10 12:31:40|12453.32|12453.32|12453.82|12453.82|12454.55|12454.55|12453.32|12453.32|0
1641817910000|2022-01-10 12:31:50|12453.97|12453.97|12454.12|12454.12|12454.12|12454.12|12453.97|12453.97|0
1641817920000|2022-01-10 12:32:00|12453.88|12453.88|12454.14|12454.14|12454.14|12454.14|12453.88|12453.88|0
1641817950000|2022-01-10 12:32:30|12453.69|12453.69|12453.91|12453.91|12453.91|12453.91|12453.69|12453.69|0
1641817960000|2022-01-10 12:32:40|12453.71|12453.71|12453.84|12453.84|12453.84|12453.84|12453.71|12453.71|0
1641817980000|2022-01-10 12:33:00|12453.98|12453.98|12454.21|12454.21|12454.21|12454.21|12453.98|12453.98|0
1641817990000|2022-01-10 12:33:10|12453.94|12453.94|12452.72|12452.72|12453.94|12453.94|12452.72|12452.72|0
1641818010000|2022-01-10 12:33:30|12452.99|12452.99|12453.78|12453.78|12453.78|12453.78|12452.99|12452.99|0
1641818030000|2022-01-10 12:33:50|12453.32|12453.32|12454.02|12454.02|12454.02|12454.02|12453.32|12453.32|0
1641818040000|2022-01-10 12:34:00|12454.1|12454.1|12454.1|12454.1|12454.1|12454.1|12454.1|12454.1|0
1641818050000|2022-01-10 12:34:10|12453.78|12453.78|12453.23|12453.23|12453.78|12453.78|12453.23|12453.23|0
1641818060000|2022-01-10 12:34:20|12453.31|12453.31|12453.31|12453.31|12453.31|12453.31|12453.31|12453.31|0
1641818070000|2022-01-10 12:34:30|12453.45|12453.45|12453.6|12453.6|12453.6|12453.6|12453.45|12453.45|0
1641818080000|2022-01-10 12:34:40|12453.27|12453.27|12453.27|12453.27|12453.27|12453.27|12453.27|12453.27|0
1641818100000|2022-01-10 12:35:00|12453.41|12453.41|12453.27|12453.27|12453.41|12453.41|12453.27|12453.27|0
1641818110000|2022-01-10 12:35:10|12452.86|12452.86|12452.86|12452.86|12452.86|12452.86|12452.86|12452.86|0
1641818120000|2022-01-10 12:35:20|12452.4|12452.4|12452.4|12452.4|12452.4|12452.4|12452.4|12452.4|0
1641818140000|2022-01-10 12:35:40|12452.86|12452.86|12453.84|12453.84|12453.84|12453.84|12452.86|12452.86|0
1641818150000|2022-01-10 12:35:50|12454.25|12454.25|12453.65|12453.65|12454.25|12454.25|12453.65|12453.65|0
1641818160000|2022-01-10 12:36:00|12453.87|12453.87|12454.08|12454.08|12454.08|12454.08|12453.87|12453.87|0
1641818190000|2022-01-10 12:36:30|12455|12455|12455.24|12455.24|12455.93|12455.93|12455|12455|0
1641818200000|2022-01-10 12:36:40|12455.01|12455.01|12455.01|12455.01|12455.01|12455.01|12455.01|12455.01|0
1641818210000|2022-01-10 12:36:50|12455.22|12455.22|12455.22|12455.22|12455.22|12455.22|12455.22|12455.22|0
1641818220000|2022-01-10 12:37:00|12454.92|12454.92|12454.61|12454.61|12454.92|12454.92|12454.61|12454.61|0
1641818230000|2022-01-10 12:37:10|12454.28|12454.28|12454.28|12454.28|12454.28|12454.28|12454.28|12454.28|0
1641818240000|2022-01-10 12:37:20|12454.07|12454.07|12454.07|12454.07|12454.07|12454.07|12454.07|12454.07|0
1641818250000|2022-01-10 12:37:30|12453.42|12453.42|12453.42|12453.42|12453.42|12453.42|12453.42|12453.42|0
1641818260000|2022-01-10 12:37:40|12453.2|12453.2|12453.2|12453.2|12453.2|12453.2|12453.2|12453.2|0
1641818280000|2022-01-10 12:38:00|12453.99|12453.99|12454.45|12454.45|12454.45|12454.45|12453.99|12453.99|0
1641818290000|2022-01-10 12:38:10|12453.85|12453.85|12453.04|12453.04|12453.85|12453.85|12453.04|12453.04|0
1641818320000|2022-01-10 12:38:40|12452.83|12452.83|12452.83|12452.83|12452.83|12452.83|12452.83|12452.83|0
1641818340000|2022-01-10 12:39:00|12452.74|12452.74|12453.72|12453.72|12453.72|12453.72|12452.74|12452.74|0
1641818350000|2022-01-10 12:39:10|12454.16|12454.16|12454.16|12454.16|12454.16|12454.16|12454.16|12454.16|0
1641818360000|2022-01-10 12:39:20|12454.43|12454.43|12454.43|12454.43|12454.43|12454.43|12454.43|12454.43|0
1641818370000|2022-01-10 12:39:30|12454.13|12454.13|12456.64|12456.64|12456.64|12456.64|12454.13|12454.13|0
1641818380000|2022-01-10 12:39:40|12456.5|12456.5|12456.99|12456.99|12456.99|12456.99|12456.37|12456.37|0
1641818400000|2022-01-10 12:40:00|12457.31|12457.31|12456.41|12456.41|12457.31|12457.31|12456.2|12456.2|0
1641818410000|2022-01-10 12:40:10|12456.33|12456.33|12456.74|12456.74|12456.88|12456.88|12456.3|12456.3|0
1641818430000|2022-01-10 12:40:30|12456.97|12456.97|12456.97|12456.97|12456.97|12456.97|12456.97|12456.97|0
1641818440000|2022-01-10 12:40:40|12457.12|12457.12|12458.7|12458.7|12458.7|12458.7|12457.12|12457.12|0
1641818460000|2022-01-10 12:41:00|12458.97|12458.97|12458.93|12458.93|12459.24|12459.24|12458.93|12458.93|0
1641818480000|2022-01-10 12:41:20|12459.72|12459.72|12460.51|12460.51|12460.51|12460.51|12459.72|12459.72|0
1641818490000|2022-01-10 12:41:30|12461.3|12461.3|12461.3|12461.3|12461.3|12461.3|12461.3|12461.3|0
1641818500000|2022-01-10 12:41:40|12461.67|12461.67|12462.92|12462.92|12462.92|12462.92|12461.67|12461.67|0
1641818510000|2022-01-10 12:41:50|12463.39|12463.39|12463.39|12463.39|12463.39|12463.39|12463.39|12463.39|0
1641818530000|2022-01-10 12:42:10|12463.82|12463.82|12463.82|12463.82|12463.82|12463.82|12463.82|12463.82|0
1641818540000|2022-01-10 12:42:20|12462.24|12462.24|12462.68|12462.68|12462.68|12462.68|12462.24|12462.24|0
1641818550000|2022-01-10 12:42:30|12462.95|12462.95|12462.95|12462.95|12462.95|12462.95|12462.95|12462.95|0
1641818560000|2022-01-10 12:42:40|12465.32|12465.32|12465.55|12465.55|12465.55|12465.55|12465.32|12465.32|0
1641818570000|2022-01-10 12:42:50|12465.73|12465.73|12466.21|12466.21|12466.21|12466.21|12464.94|12464.94|0
1641818580000|2022-01-10 12:43:00|12465.42|12465.42|12464.81|12464.81|12465.52|12465.52|12464.6|12464.6|0
1641818590000|2022-01-10 12:43:10|12465.05|12465.05|12465.84|12465.84|12465.84|12465.84|12465.05|12465.05|0
1641818600000|2022-01-10 12:43:20|12466.63|12466.63|12466.63|12466.63|12466.63|12466.63|12466.63|12466.63|0
1641818610000|2022-01-10 12:43:30|12467.49|12467.49|12467.49|12467.49|12468.28|12468.28|12467.49|12467.49|0
1641818620000|2022-01-10 12:43:40|12467.64|12467.64|12468.43|12468.43|12468.43|12468.43|12467.64|12467.64|0
1641818630000|2022-01-10 12:43:50|12468.75|12468.75|12469.54|12469.54|12469.54|12469.54|12468.75|12468.75|0
1641818640000|2022-01-10 12:44:00|12468.48|12468.48|12469.36|12469.36|12469.36|12469.36|12468.48|12468.48|0
1641818660000|2022-01-10 12:44:20|12470.16|12470.16|12470.16|12470.16|12470.16|12470.16|12470.16|12470.16|0
1641818670000|2022-01-10 12:44:30|12470.95|12470.95|12470.95|12470.95|12470.95|12470.95|12470.95|12470.95|0
1641818690000|2022-01-10 12:44:50|12471.08|12471.08|12471.08|12471.08|12471.08|12471.08|12471.08|12471.08|0
1641818700000|2022-01-10 12:45:00|12471.38|12471.38|12470.89|12470.89|12471.69|12471.69|12470.89|12470.89|0
1641818710000|2022-01-10 12:45:10|12471.05|12471.05|12471.99|12471.99|12471.99|12471.99|12471.05|12471.05|0
1641818720000|2022-01-10 12:45:20|12472.17|12472.17|12472.86|12472.86|12472.86|12472.86|12471.6|12471.6|0
1641818740000|2022-01-10 12:45:40|12472.56|12472.56|12472.69|12472.69|12472.69|12472.69|12472.56|12472.56|0
1641818750000|2022-01-10 12:45:50|12473.48|12473.48|12473.48|12473.48|12473.48|12473.48|12473.48|12473.48|0
1641818760000|2022-01-10 12:46:00|12473.33|12473.33|12473.97|12473.97|12473.97|12473.97|12473.18|12473.18|0
1641818770000|2022-01-10 12:46:10|12474.19|12474.19|12472.35|12472.35|12474.19|12474.19|12471.56|12471.56|0
1641818780000|2022-01-10 12:46:20|12472.17|12472.17|12471.94|12471.94|12472.73|12472.73|12471.61|12471.61|0
1641818790000|2022-01-10 12:46:30|12469.57|12469.57|12469.57|12469.57|12469.57|12469.57|12469.57|12469.57|0
1641818800000|2022-01-10 12:46:40|12469.31|12469.31|12469.31|12469.31|12469.31|12469.31|12469.31|12469.31|0
1641818810000|2022-01-10 12:46:50|12468.94|12468.94|12464.44|12464.44|12468.94|12468.94|12464.44|12464.44|0
1641818820000|2022-01-10 12:47:00|12464.33|12464.33|12464.33|12464.33|12464.33|12464.33|12464.33|12464.33|0
1641818830000|2022-01-10 12:47:10|12464.06|12464.06|12463.92|12463.92|12464.06|12464.06|12463.92|12463.92|0
1641818850000|2022-01-10 12:47:30|12463.73|12463.73|12463.52|12463.52|12463.73|12463.73|12463.52|12463.52|0
1641818860000|2022-01-10 12:47:40|12463.21|12463.21|12463.21|12463.21|12463.21|12463.21|12463.21|12463.21|0
1641818880000|2022-01-10 12:48:00|12463.06|12463.06|12463.06|12463.06|12463.06|12463.06|12463.06|12463.06|0
1641818900000|2022-01-10 12:48:20|12462.73|12462.73|12462.73|12462.73|12462.73|12462.73|12462.73|12462.73|0
1641818910000|2022-01-10 12:48:30|12462.49|12462.49|12462.49|12462.49|12462.49|12462.49|12462.49|12462.49|0
1641818920000|2022-01-10 12:48:40|12462.35|12462.35|12462.35|12462.35|12462.35|12462.35|12462.35|12462.35|0
1641818930000|2022-01-10 12:48:50|12462.25|12462.25|12462.25|12462.25|12462.25|12462.25|12462.25|12462.25|0
1641818940000|2022-01-10 12:49:00|12461.82|12461.82|12461.39|12461.39|12461.82|12461.82|12461.39|12461.39|0
1641818950000|2022-01-10 12:49:10|12461.04|12461.04|12461.19|12461.19|12461.19|12461.19|12461.04|12461.04|0
1641818960000|2022-01-10 12:49:20|12460.96|12460.96|12460.51|12460.51|12460.96|12460.96|12460.51|12460.51|0
1641818970000|2022-01-10 12:49:30|12461.13|12461.13|12461.45|12461.45|12461.45|12461.45|12461.13|12461.13|0
1641818980000|2022-01-10 12:49:40|12461.13|12461.13|12461.45|12461.45|12461.45|12461.45|12461.13|12461.13|0
1641818990000|2022-01-10 12:49:50|12461.29|12461.29|12461.42|12461.42|12461.42|12461.42|12461.29|12461.29|0
1641819000000|2022-01-10 12:50:00|12461.15|12461.15|12460.71|12460.71|12461.15|12461.15|12460.71|12460.71|0
1641819020000|2022-01-10 12:50:20|12460.47|12460.47|12461.1|12461.1|12461.1|12461.1|12460.47|12460.47|0
1641819030000|2022-01-10 12:50:30|12459.52|12459.52|12459.52|12459.52|12459.52|12459.52|12459.52|12459.52|0
1641819040000|2022-01-10 12:50:40|12459.38|12459.38|12459.23|12459.23|12459.38|12459.38|12459.23|12459.23|0
1641819050000|2022-01-10 12:50:50|12458.92|12458.92|12458.92|12458.92|12458.92|12458.92|12458.92|12458.92|0
1641819060000|2022-01-10 12:51:00|12458.59|12458.59|12458.9|12458.9|12458.9|12458.9|12458.59|12458.59|0
1641819090000|2022-01-10 12:51:30|12458.44|12458.44|12456.13|12456.13|12458.44|12458.44|12456.13|12456.13|0
1641819100000|2022-01-10 12:51:40|12456.64|12456.64|12454.83|12454.83|12456.64|12456.64|12454.74|12454.74|0
1641819110000|2022-01-10 12:51:50|12454.63|12454.63|12454.63|12454.63|12454.63|12454.63|12454.63|12454.63|0
1641819120000|2022-01-10 12:52:00|12454.94|12454.94|12454.92|12454.92|12455.15|12455.15|12454.92|12454.92|0
1641819130000|2022-01-10 12:52:10|12454.56|12454.56|12452.63|12452.63|12454.56|12454.56|12452.63|12452.63|0
1641819140000|2022-01-10 12:52:20|12452.55|12452.55|12452.36|12452.36|12452.55|12452.55|12452.36|12452.36|0
1641819150000|2022-01-10 12:52:30|12451.48|12451.48|12451.33|12451.33|12451.48|12451.48|12451.33|12451.33|0
1641819170000|2022-01-10 12:52:50|12451.25|12451.25|12451.25|12451.25|12451.25|12451.25|12451.25|12451.25|0
1641819190000|2022-01-10 12:53:10|12451.06|12451.06|12451.06|12451.06|12451.06|12451.06|12451.06|12451.06|0
1641819200000|2022-01-10 12:53:20|12451.42|12451.42|12452.21|12452.21|12452.21|12452.21|12451.42|12451.42|0
1641819230000|2022-01-10 12:53:50|12451.88|12451.88|12451.88|12451.88|12451.88|12451.88|12451.88|12451.88|0
1641819240000|2022-01-10 12:54:00|12451.09|12451.09|12451.09|12451.09|12451.09|12451.09|12451.09|12451.09|0
1641819260000|2022-01-10 12:54:20|12450.62|12450.62|12450.89|12450.89|12450.89|12450.89|12450.12|12450.12|0
1641819280000|2022-01-10 12:54:40|12450.7|12450.7|12450.89|12450.89|12450.89|12450.89|12450.7|12450.7|0
1641819290000|2022-01-10 12:54:50|12451.23|12451.23|12451.58|12451.58|12451.58|12451.58|12451.23|12451.23|0
1641819300000|2022-01-10 12:55:00|12451.8|12451.8|12452.11|12452.11|12452.11|12452.11|12451.8|12451.8|0
1641819320000|2022-01-10 12:55:20|12452.21|12452.21|12452.3|12452.3|12452.3|12452.3|12452.21|12452.21|0
1641819330000|2022-01-10 12:55:30|12453.09|12453.09|12453.09|12453.09|12453.09|12453.09|12453.09|12453.09|0
1641819340000|2022-01-10 12:55:40|12453|12453|12451.37|12451.37|12453.09|12453.09|12451.37|12451.37|0
1641819350000|2022-01-10 12:55:50|12451.69|12451.69|12451.69|12451.69|12451.69|12451.69|12451.69|12451.69|0
1641819360000|2022-01-10 12:56:00|12451.33|12451.33|12451.69|12451.69|12451.69|12451.69|12451.33|12451.33|0
1641819370000|2022-01-10 12:56:10|12451.59|12451.59|12451.59|12451.59|12451.59|12451.59|12451.59|12451.59|0
1641819380000|2022-01-10 12:56:20|12451.84|12451.84|12451.84|12451.84|12451.84|12451.84|12451.84|12451.84|0
1641819390000|2022-01-10 12:56:30|12451.94|12451.94|12451.73|12451.73|12451.94|12451.94|12451.73|12451.73|0
1641819400000|2022-01-10 12:56:40|12451.46|12451.46|12451.46|12451.46|12451.6|12451.6|12451.46|12451.46|0
1641819410000|2022-01-10 12:56:50|12451.65|12451.65|12451.45|12451.45|12451.65|12451.65|12451.45|12451.45|0
1641819420000|2022-01-10 12:57:00|12451.59|12451.59|12450.46|12450.46|12451.86|12451.86|12450.46|12450.46|0
1641819430000|2022-01-10 12:57:10|12450.1|12450.1|12446.66|12446.66|12450.1|12450.1|12446.66|12446.66|0
1641819440000|2022-01-10 12:57:20|12446.42|12446.42|12444.82|12444.82|12446.42|12446.42|12444.82|12444.82|0
1641819450000|2022-01-10 12:57:30|12444.61|12444.61|12445.05|12445.05|12445.05|12445.05|12444.61|12444.61|0
1641819460000|2022-01-10 12:57:40|12445.19|12445.19|12444.64|12444.64|12445.19|12445.19|12444.64|12444.64|0
1641819470000|2022-01-10 12:57:50|12444.85|12444.85|12444.67|12444.67|12444.85|12444.85|12444.67|12444.67|0
1641819500000|2022-01-10 12:58:20|12444.53|12444.53|12444.53|12444.53|12444.53|12444.53|12444.53|12444.53|0
1641819540000|2022-01-10 12:59:00|12444.89|12444.89|12444.75|12444.75|12444.89|12444.89|12444.75|12444.75|0
1641819550000|2022-01-10 12:59:10|12444.54|12444.54|12444.65|12444.65|12444.65|12444.65|12444.34|12444.34|0
1641819560000|2022-01-10 12:59:20|12444.41|12444.41|12444.49|12444.49|12444.49|12444.49|12444.41|12444.41|0
1641819600000|2022-01-10 13:00:00|12444.72|12444.72|12444.72|12444.72|12444.72|12444.72|12444.72|12444.72|0
1641819610000|2022-01-10 13:00:10|12444.5|12444.5|12443.46|12443.46|12444.5|12444.5|12443.46|12443.46|0
1641819630000|2022-01-10 13:00:30|12443.24|12443.24|12443.32|12443.32|12443.32|12443.32|12443.24|12443.24|0
1641819640000|2022-01-10 13:00:40|12442.82|12442.82|12442.82|12442.82|12442.82|12442.82|12442.82|12442.82|0
1641819650000|2022-01-10 13:00:50|12442.56|12442.56|12442.46|12442.46|12442.56|12442.56|12442.46|12442.46|0
1641819670000|2022-01-10 13:01:10|12442.15|12442.15|12442.15|12442.15|12442.15|12442.15|12442.15|12442.15|0
1641819680000|2022-01-10 13:01:20|12443.73|12443.73|12443.73|12443.73|12443.73|12443.73|12443.73|12443.73|0
1641819710000|2022-01-10 13:01:50|12444.05|12444.05|12444.05|12444.05|12444.05|12444.05|12444.05|12444.05|0
1641819720000|2022-01-10 13:02:00|12444.32|12444.32|12444.32|12444.32|12444.32|12444.32|12444.32|12444.32|0
1641819730000|2022-01-10 13:02:10|12444.05|12444.05|12444.05|12444.05|12444.05|12444.05|12444.05|12444.05|0
1641819740000|2022-01-10 13:02:20|12444.13|12444.13|12443.38|12443.38|12444.13|12444.13|12443.38|12443.38|0
1641819750000|2022-01-10 13:02:30|12443.29|12443.29|12444.52|12444.52|12444.52|12444.52|12443.29|12443.29|0
1641819760000|2022-01-10 13:02:40|12443.73|12443.73|12443.58|12443.58|12443.73|12443.73|12443.26|12443.26|0
1641819770000|2022-01-10 13:02:50|12443.15|12443.15|12443.15|12443.15|12443.15|12443.15|12443.15|12443.15|0
1641819780000|2022-01-10 13:03:00|12442.51|12442.51|12442.51|12442.51|12442.51|12442.51|12442.51|12442.51|0
1641819790000|2022-01-10 13:03:10|12441.95|12441.95|12443.52|12443.52|12443.52|12443.52|12441.95|12441.95|0
1641819800000|2022-01-10 13:03:20|12443.3|12443.3|12443.3|12443.3|12443.3|12443.3|12443.3|12443.3|0
1641819810000|2022-01-10 13:03:30|12443.09|12443.09|12442.95|12442.95|12443.09|12443.09|12442.95|12442.95|0
1641819830000|2022-01-10 13:03:50|12442.81|12442.81|12442.81|12442.81|12442.81|12442.81|12442.81|12442.81|0
1641819840000|2022-01-10 13:04:00|12442.35|12442.35|12442.35|12442.35|12442.35|12442.35|12442.35|12442.35|0
1641819850000|2022-01-10 13:04:10|12442.81|12442.81|12446.76|12446.76|12446.76|12446.76|12442.81|12442.81|0
1641819860000|2022-01-10 13:04:20|12446.9|12446.9|12447.03|12447.03|12447.03|12447.03|12446.9|12446.9|0
1641819870000|2022-01-10 13:04:30|12446.41|12446.41|12446.09|12446.09|12446.41|12446.41|12446.09|12446.09|0
1641819890000|2022-01-10 13:04:50|12446.2|12446.2|12446.2|12446.2|12446.2|12446.2|12446.2|12446.2|0
1641819900000|2022-01-10 13:05:00|12445.49|12445.49|12445.28|12445.28|12445.71|12445.71|12445.28|12445.28|0
1641819910000|2022-01-10 13:05:10|12445.37|12445.37|12444.91|12444.91|12445.37|12445.37|12444.91|12444.91|0
1641819920000|2022-01-10 13:05:20|12445.05|12445.05|12445.05|12445.05|12445.05|12445.05|12445.05|12445.05|0
1641819950000|2022-01-10 13:05:50|12445.84|12445.84|12444.96|12444.96|12445.84|12445.84|12444.96|12444.96|0
1641819960000|2022-01-10 13:06:00|12445.14|12445.14|12444.09|12444.09|12445.38|12445.38|12444.09|12444.09|0
1641819970000|2022-01-10 13:06:10|12444.53|12444.53|12444.61|12444.61|12444.61|12444.61|12444.53|12444.53|0
1641819990000|2022-01-10 13:06:30|12444.85|12444.85|12444.85|12444.85|12444.85|12444.85|12444.85|12444.85|0
1641820000000|2022-01-10 13:06:40|12444.65|12444.65|12444.44|12444.44|12444.65|12444.65|12444.44|12444.44|0
1641820020000|2022-01-10 13:07:00|12444.62|12444.62|12445.54|12445.54|12445.54|12445.54|12444.62|12444.62|0
1641820030000|2022-01-10 13:07:10|12445.8|12445.8|12446.59|12446.59|12446.59|12446.59|12445.8|12445.8|0
1641820040000|2022-01-10 13:07:20|12447.03|12447.03|12447.47|12447.47|12447.47|12447.47|12447.03|12447.03|0
1641820050000|2022-01-10 13:07:30|12447.01|12447.01|12447.47|12447.47|12447.47|12447.47|12447.01|12447.01|0
1641820060000|2022-01-10 13:07:40|12447.58|12447.58|12447.58|12447.58|12447.58|12447.58|12447.58|12447.58|0
1641820070000|2022-01-10 13:07:50|12447.3|12447.3|12447.09|12447.09|12447.3|12447.3|12447.09|12447.09|0
1641820080000|2022-01-10 13:08:00|12445.7|12445.7|12445.8|12445.8|12446.17|12446.17|12445.7|12445.7|0
1641820090000|2022-01-10 13:08:10|12446.72|12446.72|12447.17|12447.17|12447.17|12447.17|12446.72|12446.72|0
1641820110000|2022-01-10 13:08:30|12447.31|12447.31|12448.11|12448.11|12448.11|12448.11|12447.31|12447.31|0
1641820120000|2022-01-10 13:08:40|12448.25|12448.25|12448.25|12448.25|12448.25|12448.25|12448.25|12448.25|0
1641820160000|2022-01-10 13:09:20|12449.04|12449.04|12447.66|12447.66|12449.04|12449.04|12447.66|12447.66|0
1641820170000|2022-01-10 13:09:30|12447.8|12447.8|12447.8|12447.8|12447.8|12447.8|12447.8|12447.8|0
1641820180000|2022-01-10 13:09:40|12447.37|12447.37|12447.37|12447.37|12447.37|12447.37|12447.37|12447.37|0
1641820190000|2022-01-10 13:09:50|12447.14|12447.14|12446.81|12446.81|12447.14|12447.14|12446.81|12446.81|0
1641820200000|2022-01-10 13:10:00|12446.54|12446.54|12446.37|12446.37|12446.81|12446.81|12446.37|12446.37|0
1641820210000|2022-01-10 13:10:10|12446.45|12446.45|12446.37|12446.37|12446.45|12446.45|12446.37|12446.37|0
1641820230000|2022-01-10 13:10:30|12445.86|12445.86|12445.31|12445.31|12445.86|12445.86|12445.31|12445.31|0
1641820240000|2022-01-10 13:10:40|12444.87|12444.87|12444.87|12444.87|12444.87|12444.87|12444.87|12444.87|0
1641820260000|2022-01-10 13:11:00|12444.73|12444.73|12444.73|12444.73|12444.73|12444.73|12444.73|12444.73|0
1641820290000|2022-01-10 13:11:30|12444.51|12444.51|12444.3|12444.3|12444.51|12444.51|12444.3|12444.3|0
1641820300000|2022-01-10 13:11:40|12444.16|12444.16|12444.02|12444.02|12444.16|12444.16|12444.02|12444.02|0
1641820330000|2022-01-10 13:12:10|12443.77|12443.77|12444.09|12444.09|12444.4|12444.4|12443.77|12443.77|0
1641820370000|2022-01-10 13:12:50|12444.27|12444.27|12445.61|12445.61|12446.07|12446.07|12444.27|12444.27|0
1641820380000|2022-01-10 13:13:00|12445.14|12445.14|12445.14|12445.14|12445.14|12445.14|12445.14|12445.14|0
1641820390000|2022-01-10 13:13:10|12445.61|12445.61|12445.61|12445.61|12445.61|12445.61|12445.61|12445.61|0
1641820400000|2022-01-10 13:13:20|12445.69|12445.69|12445.77|12445.77|12445.77|12445.77|12445.69|12445.69|0
1641820430000|2022-01-10 13:13:50|12446.21|12446.21|12446.38|12446.38|12446.66|12446.66|12446.21|12446.21|0
1641820440000|2022-01-10 13:14:00|12446.77|12446.77|12446.77|12446.77|12446.77|12446.77|12446.77|12446.77|0
1641820450000|2022-01-10 13:14:10|12447.4|12447.4|12447.4|12447.4|12447.4|12447.4|12447.4|12447.4|0
1641820460000|2022-01-10 13:14:20|12448.02|12448.02|12448.05|12448.05|12448.26|12448.26|12447.82|12447.82|0
1641820470000|2022-01-10 13:14:30|12448.68|12448.68|12448.68|12448.68|12448.68|12448.68|12448.68|12448.68|0
1641820490000|2022-01-10 13:14:50|12448.37|12448.37|12448.45|12448.45|12448.65|12448.65|12448.37|12448.37|0
1641820500000|2022-01-10 13:15:00|12449.24|12449.24|12451.08|12451.08|12451.08|12451.08|12449.24|12449.24|0
1641820520000|2022-01-10 13:15:20|12450.94|12450.94|12451.15|12451.15|12451.15|12451.15|12450.94|12450.94|0
1641820540000|2022-01-10 13:15:40|12451.28|12451.28|12451.42|12451.42|12451.42|12451.42|12451.15|12451.15|0
1641820550000|2022-01-10 13:15:50|12451.28|12451.28|12451.42|12451.42|12451.42|12451.42|12451.28|12451.28|0
1641820560000|2022-01-10 13:16:00|12451.27|12451.27|12451.27|12451.27|12451.27|12451.27|12451.27|12451.27|0
1641820600000|2022-01-10 13:16:40|12453.64|12453.64|12453.91|12453.91|12453.91|12453.91|12453.64|12453.64|0
1641820620000|2022-01-10 13:17:00|12452.33|12452.33|12452.33|12452.33|12452.33|12452.33|12452.33|12452.33|0
1641820630000|2022-01-10 13:17:10|12452.19|12452.19|12452.19|12452.19|12452.19|12452.19|12452.19|12452.19|0
1641820640000|2022-01-10 13:17:20|12450.61|12450.61|12450.61|12450.61|12450.61|12450.61|12450.61|12450.61|0
1641820660000|2022-01-10 13:17:40|12450.29|12450.29|12449.41|12449.41|12450.29|12450.29|12449.41|12449.41|0
1641820670000|2022-01-10 13:17:50|12450.2|12450.2|12450.2|12450.2|12450.2|12450.2|12450.2|12450.2|0
1641820680000|2022-01-10 13:18:00|12450.07|12450.07|12449.99|12449.99|12450.07|12450.07|12449.64|12449.64|0
1641820690000|2022-01-10 13:18:10|12449.37|12449.37|12449.37|12449.37|12449.37|12449.37|12449.37|12449.37|0
1641820700000|2022-01-10 13:18:20|12448.9|12448.9|12448.77|12448.77|12449.34|12449.34|12448.77|12448.77|0
1641820710000|2022-01-10 13:18:30|12448.54|12448.54|12448.54|12448.54|12448.54|12448.54|12448.54|12448.54|0
1641820720000|2022-01-10 13:18:40|12448.08|12448.08|12447.45|12447.45|12448.54|12448.54|12447.45|12447.45|0
1641820730000|2022-01-10 13:18:50|12447.95|12447.95|12447.73|12447.73|12448.17|12448.17|12447.73|12447.73|0
1641820740000|2022-01-10 13:19:00|12447.86|12447.86|12448|12448|12448|12448|12447.86|12447.86|0
1641820750000|2022-01-10 13:19:10|12447.86|12447.86|12448|12448|12448|12448|12447.86|12447.86|0
1641820760000|2022-01-10 13:19:20|12447.86|12447.86|12447.86|12447.86|12447.86|12447.86|12447.86|12447.86|0
1641820830000|2022-01-10 13:20:30|12449.45|12449.45|12449.45|12449.45|12449.45|12449.45|12449.45|12449.45|0
1641820840000|2022-01-10 13:20:40|12449.67|12449.67|12449.67|12449.67|12449.67|12449.67|12449.67|12449.67|0
1641820860000|2022-01-10 13:21:00|12449.24|12449.24|12449.38|12449.38|12449.38|12449.38|12449.24|12449.24|0
1641820870000|2022-01-10 13:21:10|12449.73|12449.73|12450.17|12450.17|12450.17|12450.17|12449.73|12449.73|0
1641820890000|2022-01-10 13:21:30|12449.85|12449.85|12449.85|12449.85|12449.85|12449.85|12449.85|12449.85|0
1641820900000|2022-01-10 13:21:40|12450.14|12450.14|12450.14|12450.14|12450.14|12450.14|12450.14|12450.14|0
1641820910000|2022-01-10 13:21:50|12450.06|12450.06|12450.06|12450.06|12450.06|12450.06|12450.06|12450.06|0
1641820920000|2022-01-10 13:22:00|12450.52|12450.52|12449.17|12449.17|12450.52|12450.52|12449.17|12449.17|0
1641820950000|2022-01-10 13:22:30|12448.73|12448.73|12448.06|12448.06|12448.73|12448.73|12448.06|12448.06|0
1641820960000|2022-01-10 13:22:40|12447.18|12447.18|12446.87|12446.87|12447.18|12447.18|12446.87|12446.87|0
1641820970000|2022-01-10 13:22:50|12447|12447|12445.6|12445.6|12447|12447|12445.42|12445.42|0
1641821000000|2022-01-10 13:23:20|12446.06|12446.06|12446.2|12446.2|12446.2|12446.2|12446.06|12446.06|0
1641821020000|2022-01-10 13:23:40|12446.33|12446.33|12446.33|12446.33|12446.33|12446.33|12446.33|12446.33|0
1641821030000|2022-01-10 13:23:50|12447.22|12447.22|12448.1|12448.1|12448.1|12448.1|12447.22|12447.22|0
1641821040000|2022-01-10 13:24:00|12448.53|12448.53|12448.53|12448.53|12448.53|12448.53|12448.53|12448.53|0
1641821050000|2022-01-10 13:24:10|12448.9|12448.9|12448.9|12448.9|12448.9|12448.9|12448.9|12448.9|0
1641821060000|2022-01-10 13:24:20|12448.74|12448.74|12448.51|12448.51|12448.74|12448.74|12448.51|12448.51|0
1641821090000|2022-01-10 13:24:50|12448.9|12448.9|12448.9|12448.9|12448.9|12448.9|12448.9|12448.9|0
1641821120000|2022-01-10 13:25:20|12449.1|12449.1|12449.1|12449.1|12449.1|12449.1|12449.1|12449.1|0
1641821130000|2022-01-10 13:25:30|12449.53|12449.53|12450.45|12450.45|12450.45|12450.45|12449.53|12449.53|0
1641821140000|2022-01-10 13:25:40|12450.88|12450.88|12450.88|12450.88|12450.88|12450.88|12450.88|12450.88|0
1641821150000|2022-01-10 13:25:50|12451.02|12451.02|12451.24|12451.24|12451.24|12451.24|12450.87|12450.87|0
1641821160000|2022-01-10 13:26:00|12451.46|12451.46|12453.02|12453.02|12453.02|12453.02|12451.31|12451.31|0
1641821170000|2022-01-10 13:26:10|12453.46|12453.46|12453.46|12453.46|12453.46|12453.46|12453.46|12453.46|0
1641821180000|2022-01-10 13:26:20|12453.19|12453.19|12453.46|12453.46|12453.46|12453.46|12453.19|12453.19|0
1641821190000|2022-01-10 13:26:30|12453.93|12453.93|12454.37|12454.37|12454.37|12454.37|12453.93|12453.93|0
1641821200000|2022-01-10 13:26:40|12454.8|12454.8|12454.8|12454.8|12454.8|12454.8|12454.8|12454.8|0
1641821220000|2022-01-10 13:27:00|12455.01|12455.01|12454.85|12454.85|12455.01|12455.01|12454.85|12454.85|0
1641821240000|2022-01-10 13:27:20|12455.21|12455.21|12455.21|12455.21|12455.21|12455.21|12455.21|12455.21|0
1641821250000|2022-01-10 13:27:30|12454.89|12454.89|12454.89|12454.89|12454.89|12454.89|12454.89|12454.89|0
1641821260000|2022-01-10 13:27:40|12454.58|12454.58|12454.58|12454.58|12454.58|12454.58|12454.58|12454.58|0
1641821280000|2022-01-10 13:28:00|12455.03|12455.03|12455.26|12455.26|12455.26|12455.26|12455.03|12455.03|0
1641821290000|2022-01-10 13:28:10|12455.36|12455.36|12455.36|12455.36|12455.36|12455.36|12455.36|12455.36|0
1641821300000|2022-01-10 13:28:20|12455.52|12455.52|12455.38|12455.38|12455.65|12455.65|12455.24|12455.24|0
1641821310000|2022-01-10 13:28:30|12455.54|12455.54|12455.62|12455.62|12455.62|12455.62|12455.54|12455.54|0
1641821340000|2022-01-10 13:29:00|12455.98|12455.98|12456.48|12456.48|12456.48|12456.48|12455.98|12455.98|0
1641821350000|2022-01-10 13:29:10|12456.66|12456.66|12458.42|12458.42|12458.42|12458.42|12456.52|12456.52|0
1641821360000|2022-01-10 13:29:20|12458.85|12458.85|12458.85|12458.85|12458.85|12458.85|12458.85|12458.85|0
1641821370000|2022-01-10 13:29:30|12459.45|12459.45|12460.57|12460.57|12461.36|12461.36|12459.45|12459.45|0
1641821400000|2022-01-10 13:30:00|12461|12461|12462.71|12462.71|12462.97|12462.97|12461|12461|0
1641821410000|2022-01-10 13:30:10|12463.18|12463.18|12462.71|12462.71|12463.18|12463.18|12462.25|12462.25|0
1641821420000|2022-01-10 13:30:20|12463|12463|12463.79|12463.79|12463.79|12463.79|12463|12463|0
1641821430000|2022-01-10 13:30:30|12463.51|12463.51|12463.06|12463.06|12463.51|12463.51|12463.06|12463.06|0
1641821440000|2022-01-10 13:30:40|12462.69|12462.69|12462.16|12462.16|12462.69|12462.69|12461.9|12461.9|0
1641821460000|2022-01-10 13:31:00|12462.38|12462.38|12462.84|12462.84|12462.84|12462.84|12462.38|12462.38|0
1641821470000|2022-01-10 13:31:10|12463.06|12463.06|12463.06|12463.06|12463.06|12463.06|12463.06|12463.06|0
1641821510000|2022-01-10 13:31:50|12463.2|12463.2|12463.2|12463.2|12463.47|12463.47|12463.2|12463.2|0
1641821520000|2022-01-10 13:32:00|12463.31|12463.31|12463.45|12463.45|12463.45|12463.45|12463.31|12463.31|0
1641821530000|2022-01-10 13:32:10|12463.3|12463.3|12463.16|12463.16|12463.3|12463.3|12463.16|12463.16|0
1641821540000|2022-01-10 13:32:20|12463.29|12463.29|12463.29|12463.29|12463.29|12463.29|12463.29|12463.29|0
1641821550000|2022-01-10 13:32:30|12462.5|12462.5|12462.94|12462.94|12462.94|12462.94|12462.5|12462.5|0
1641821560000|2022-01-10 13:32:40|12462.02|12462.02|12462.81|12462.81|12462.81|12462.81|12462.02|12462.02|0
1641821580000|2022-01-10 13:33:00|12462.67|12462.67|12463.19|12463.19|12463.19|12463.19|12462.4|12462.4|0
1641821610000|2022-01-10 13:33:30|12463.38|12463.38|12463.6|12463.6|12463.6|12463.6|12463.38|12463.38|0
1641821620000|2022-01-10 13:33:40|12463.38|12463.38|12463.15|12463.15|12463.38|12463.38|12463.15|12463.15|0
1641821630000|2022-01-10 13:33:50|12463.01|12463.01|12463.01|12463.01|12463.01|12463.01|12463.01|12463.01|0
1641821660000|2022-01-10 13:34:20|12462.8|12462.8|12462.01|12462.01|12462.8|12462.8|12462.01|12462.01|0
1641821670000|2022-01-10 13:34:30|12462.45|12462.45|12462.59|12462.59|12462.72|12462.72|12462.45|12462.45|0
1641821680000|2022-01-10 13:34:40|12463.53|12463.53|12463.53|12463.53|12463.53|12463.53|12463.53|12463.53|0
1641821690000|2022-01-10 13:34:50|12463.31|12463.31|12463.31|12463.31|12463.31|12463.31|12463.31|12463.31|0
1641821700000|2022-01-10 13:35:00|12463.75|12463.75|12463.75|12463.75|12463.75|12463.75|12463.75|12463.75|0
1641821710000|2022-01-10 13:35:10|12463.9|12463.9|12463.9|12463.9|12463.9|12463.9|12463.9|12463.9|0
1641821720000|2022-01-10 13:35:20|12463.35|12463.35|12463.35|12463.35|12463.35|12463.35|12463.35|12463.35|0
1641821730000|2022-01-10 13:35:30|12463.2|12463.2|12463.2|12463.2|12463.2|12463.2|12463.2|12463.2|0
1641821740000|2022-01-10 13:35:40|12462.88|12462.88|12462.88|12462.88|12462.88|12462.88|12462.88|12462.88|0
1641821760000|2022-01-10 13:36:00|12462.68|12462.68|12462.68|12462.68|12462.68|12462.68|12462.68|12462.68|0
1641821770000|2022-01-10 13:36:10|12462.53|12462.53|12462.53|12462.53|12462.53|12462.53|12462.53|12462.53|0
1641821780000|2022-01-10 13:36:20|12462.17|12462.17|12462.39|12462.39|12462.39|12462.39|12462.17|12462.17|0
1641821790000|2022-01-10 13:36:30|12462.61|12462.61|12462.61|12462.61|12462.61|12462.61|12462.61|12462.61|0
1641821800000|2022-01-10 13:36:40|12463.02|12463.02|12463.97|12463.97|12463.97|12463.97|12462.89|12462.89|0
1641821810000|2022-01-10 13:36:50|12464.47|12464.47|12464.47|12464.47|12464.47|12464.47|12464.47|12464.47|0
1641821820000|2022-01-10 13:37:00|12464.79|12464.79|12465.79|12465.79|12465.79|12465.79|12464.79|12464.79|0
1641821860000|2022-01-10 13:37:40|12465.35|12465.35|12465.19|12465.19|12465.35|12465.35|12464.91|12464.91|0
1641821870000|2022-01-10 13:37:50|12465.41|12465.41|12465.41|12465.41|12465.41|12465.41|12465.41|12465.41|0
1641821880000|2022-01-10 13:38:00|12465.85|12465.85|12465.85|12465.85|12465.85|12465.85|12465.85|12465.85|0
1641821930000|2022-01-10 13:38:50|12466.64|12466.64|12466.18|12466.18|12466.64|12466.64|12465.85|12465.85|0
1641821960000|2022-01-10 13:39:20|12466.39|12466.39|12466.39|12466.39|12466.39|12466.39|12466.39|12466.39|0
1641821990000|2022-01-10 13:39:50|12467.97|12467.97|12467.97|12467.97|12467.97|12467.97|12467.97|12467.97|0
1641822000000|2022-01-10 13:40:00|12467.78|12467.78|12467.78|12467.78|12467.78|12467.78|12467.78|12467.78|0
1641822010000|2022-01-10 13:40:10|12467.48|12467.48|12467.78|12467.78|12468.18|12468.18|12467.48|12467.48|0
1641822020000|2022-01-10 13:40:20|12469.36|12469.36|12469.36|12469.36|12469.36|12469.36|12469.36|12469.36|0
1641822050000|2022-01-10 13:40:50|12469.2|12469.2|12469.2|12469.2|12469.2|12469.2|12469.2|12469.2|0
1641822060000|2022-01-10 13:41:00|12469.57|12469.57|12470|12470|12470|12470|12469.57|12469.57|0
1641822070000|2022-01-10 13:41:10|12470.88|12470.88|12470.88|12470.88|12470.88|12470.88|12470.88|12470.88|0
1641822090000|2022-01-10 13:41:30|12471.34|12471.34|12471.34|12471.34|12471.34|12471.34|12471.34|12471.34|0
1641822100000|2022-01-10 13:41:40|12472.26|12472.26|12473.56|12473.56|12474.02|12474.02|12472.26|12472.26|0
1641822120000|2022-01-10 13:42:00|12475.14|12475.14|12475.14|12475.14|12475.14|12475.14|12475.14|12475.14|0
1641822140000|2022-01-10 13:42:20|12475.64|12475.64|12475.14|12475.14|12475.64|12475.64|12475.14|12475.14|0
1641822180000|2022-01-10 13:43:00|12475|12475|12475|12475|12475|12475|12475|12475|0
1641822190000|2022-01-10 13:43:10|12473.62|12473.62|12473.62|12473.62|12473.62|12473.62|12473.62|12473.62|0
1641822200000|2022-01-10 13:43:20|12473.18|12473.18|12473.18|12473.18|12473.18|12473.18|12473.18|12473.18|0
1641822220000|2022-01-10 13:43:40|12472.39|12472.39|12472.39|12472.39|12472.39|12472.39|12472.39|12472.39|0
1641822230000|2022-01-10 13:43:50|12473.96|12473.96|12473.65|12473.65|12473.96|12473.96|12473.52|12473.52|0
1641822240000|2022-01-10 13:44:00|12473.51|12473.51|12473.51|12473.51|12473.51|12473.51|12473.51|12473.51|0
1641822270000|2022-01-10 13:44:30|12473.95|12473.95|12473.95|12473.95|12473.95|12473.95|12473.95|12473.95|0
1641822290000|2022-01-10 13:44:50|12474.03|12474.03|12473.93|12473.93|12474.11|12474.11|12473.93|12473.93|0
1641822300000|2022-01-10 13:45:00|12474.2|12474.2|12473.79|12473.79|12474.2|12474.2|12473.79|12473.79|0
1641822320000|2022-01-10 13:45:20|12473.98|12473.98|12473.98|12473.98|12473.98|12473.98|12473.98|12473.98|0
1641822330000|2022-01-10 13:45:30|12474.31|12474.31|12474.31|12474.31|12474.31|12474.31|12474.07|12474.07|0
1641822340000|2022-01-10 13:45:40|12474.55|12474.55|12475.01|12475.01|12475.01|12475.01|12474.55|12474.55|0
1641822350000|2022-01-10 13:45:50|12475.25|12475.25|12475.25|12475.25|12475.25|12475.25|12475.25|12475.25|0
1641822370000|2022-01-10 13:46:10|12475.39|12475.39|12475.48|12475.48|12475.48|12475.48|12475.25|12475.25|0
1641822390000|2022-01-10 13:46:30|12475.02|12475.02|12475.02|12475.02|12475.02|12475.02|12475.02|12475.02|0
1641822400000|2022-01-10 13:46:40|12474.58|12474.58|12474.35|12474.35|12474.58|12474.58|12474.35|12474.35|0
1641822410000|2022-01-10 13:46:50|12474.24|12474.24|12473.45|12473.45|12474.24|12474.24|12473.45|12473.45|0
1641822420000|2022-01-10 13:47:00|12473.72|12473.72|12472.62|12472.62|12473.72|12473.72|12472.62|12472.62|0
1641822430000|2022-01-10 13:47:10|12472.16|12472.16|12471.46|12471.46|12472.16|12472.16|12471.46|12471.46|0
1641822440000|2022-01-10 13:47:20|12471.27|12471.27|12471.27|12471.27|12471.27|12471.27|12471.27|12471.27|0
1641822450000|2022-01-10 13:47:30|12471.46|12471.46|12471.19|12471.19|12471.46|12471.46|12471.19|12471.19|0
1641822470000|2022-01-10 13:47:50|12471.28|12471.28|12471.28|12471.28|12471.28|12471.28|12471.28|12471.28|0
1641822480000|2022-01-10 13:48:00|12471.2|12471.2|12471.43|12471.43|12471.43|12471.43|12471|12471|0
1641822490000|2022-01-10 13:48:10|12471.7|12471.7|12471.22|12471.22|12471.93|12471.93|12471.22|12471.22|0
1641822500000|2022-01-10 13:48:20|12471.45|12471.45|12471.45|12471.45|12471.45|12471.45|12471.45|12471.45|0
1641822530000|2022-01-10 13:48:50|12471.72|12471.72|12471.51|12471.51|12471.72|12471.72|12471.51|12471.51|0
1641822540000|2022-01-10 13:49:00|12471.12|12471.12|12470.44|12470.44|12471.23|12471.23|12470.44|12470.44|0
1641822550000|2022-01-10 13:49:10|12470.57|12470.57|12470.44|12470.44|12470.85|12470.85|12470.44|12470.44|0
1641822560000|2022-01-10 13:49:20|12470.9|12470.9|12470.9|12470.9|12470.9|12470.9|12470.9|12470.9|0
1641822570000|2022-01-10 13:49:30|12470.99|12470.99|12470.99|12470.99|12470.99|12470.99|12470.99|12470.99|0
1641822610000|2022-01-10 13:50:10|12470.76|12470.76|12470.76|12470.76|12470.76|12470.76|12470.76|12470.76|0
1641822620000|2022-01-10 13:50:20|12471.08|12471.08|12471.16|12471.16|12471.16|12471.16|12471.08|12471.08|0
1641822640000|2022-01-10 13:50:40|12471.38|12471.38|12472.39|12472.39|12472.39|12472.39|12471.38|12471.38|0
1641822650000|2022-01-10 13:50:50|12472.78|12472.78|12472.97|12472.97|12472.97|12472.97|12472.78|12472.78|0
1641822660000|2022-01-10 13:51:00|12473.12|12473.12|12473.37|12473.37|12473.37|12473.37|12473.12|12473.12|0
1641822670000|2022-01-10 13:51:10|12473.67|12473.67|12473.9|12473.9|12473.9|12473.9|12473.67|12473.67|0
1641822700000|2022-01-10 13:51:40|12474.17|12474.17|12474.17|12474.17|12474.17|12474.17|12474.17|12474.17|0
1641822710000|2022-01-10 13:51:50|12474.44|12474.44|12475.69|12475.69|12475.82|12475.82|12474.44|12474.44|0
1641822720000|2022-01-10 13:52:00|12475.44|12475.44|12475.66|12475.66|12475.66|12475.66|12475.44|12475.44|0
1641822760000|2022-01-10 13:52:40|12475.93|12475.93|12475.8|12475.8|12475.93|12475.93|12475.8|12475.8|0
1641822770000|2022-01-10 13:52:50|12475.95|12475.95|12475.95|12475.95|12475.95|12475.95|12475.95|12475.95|0
1641822820000|2022-01-10 13:53:40|12475.67|12475.67|12475.81|12475.81|12475.81|12475.81|12475.67|12475.67|0
1641822830000|2022-01-10 13:53:50|12475.67|12475.67|12475.54|12475.54|12475.67|12475.67|12475.54|12475.54|0
1641822840000|2022-01-10 13:54:00|12475.4|12475.4|12476.39|12476.39|12476.39|12476.39|12475.4|12475.4|0
1641822850000|2022-01-10 13:54:10|12475.46|12475.46|12475.46|12475.46|12475.46|12475.46|12475.46|12475.46|0
1641822860000|2022-01-10 13:54:20|12475.13|12475.13|12470.76|12470.76|12475.13|12475.13|12470.76|12470.76|0
1641822870000|2022-01-10 13:54:30|12470.68|12470.68|12470.99|12470.99|12470.99|12470.99|12470.68|12470.68|0
1641822890000|2022-01-10 13:54:50|12471.27|12471.27|12471.46|12471.46|12471.46|12471.46|12471.27|12471.27|0
1641822910000|2022-01-10 13:55:10|12470.83|12470.83|12470.83|12470.83|12470.83|12470.83|12470.83|12470.83|0
1641822920000|2022-01-10 13:55:20|12470.42|12470.42|12470.42|12470.42|12470.42|12470.42|12470.42|12470.42|0
1641822930000|2022-01-10 13:55:30|12470.62|12470.62|12470.62|12470.62|12470.62|12470.62|12470.62|12470.62|0
1641822960000|2022-01-10 13:56:00|12470.86|12470.86|12470.27|12470.27|12470.86|12470.86|12470.27|12470.27|0
1641822990000|2022-01-10 13:56:30|12470.73|12470.73|12470.73|12470.73|12470.73|12470.73|12470.73|12470.73|0
1641823000000|2022-01-10 13:56:40|12471.05|12471.05|12470.82|12470.82|12471.05|12471.05|12470.82|12470.82|0
1641823040000|2022-01-10 13:57:20|12471.03|12471.03|12471.03|12471.03|12471.03|12471.03|12471.03|12471.03|0
1641823050000|2022-01-10 13:57:30|12471.16|12471.16|12471.16|12471.16|12471.16|12471.16|12471.16|12471.16|0
1641823100000|2022-01-10 13:58:20|12471.59|12471.59|12471.59|12471.59|12471.59|12471.59|12471.59|12471.59|0
1641823130000|2022-01-10 13:58:50|12471.49|12471.49|12471.49|12471.49|12471.49|12471.49|12471.49|12471.49|0
1641823140000|2022-01-10 13:59:00|12471.29|12471.29|12471.92|12471.92|12471.92|12471.92|12471.29|12471.29|0
1641823160000|2022-01-10 13:59:20|12472.08|12472.08|12472.11|12472.11|12472.24|12472.24|12472.08|12472.08|0
1641823180000|2022-01-10 13:59:40|12472.33|12472.33|12470.75|12470.75|12472.33|12472.33|12470.75|12470.75|0
1641823190000|2022-01-10 13:59:50|12469.17|12469.17|12469.44|12469.44|12469.44|12469.44|12469.17|12469.17|0
1641823200000|2022-01-10 14:00:00|12469.25|12469.25|12469.25|12469.25|12469.25|12469.25|12469.25|12469.25|0
1641823210000|2022-01-10 14:00:10|12468.46|12468.46|12467.37|12467.37|12468.46|12468.46|12467.37|12467.37|0
1641823220000|2022-01-10 14:00:20|12467.06|12467.06|12466.81|12466.81|12467.06|12467.06|12466.81|12466.81|0
1641823230000|2022-01-10 14:00:30|12467.06|12467.06|12467.06|12467.06|12467.06|12467.06|12467.06|12467.06|0
1641823260000|2022-01-10 14:01:00|12466.74|12466.74|12466.15|12466.15|12466.74|12466.74|12466.15|12466.15|0
1641823270000|2022-01-10 14:01:10|12465.39|12465.39|12465.39|12465.39|12465.39|12465.39|12465.39|12465.39|0
1641823280000|2022-01-10 14:01:20|12465.61|12465.61|12465.61|12465.61|12465.61|12465.61|12465.61|12465.61|0
1641823300000|2022-01-10 14:01:40|12466.07|12466.07|12466.3|12466.3|12466.3|12466.3|12466.07|12466.07|0
1641823330000|2022-01-10 14:02:10|12467.09|12467.09|12467.99|12467.99|12467.99|12467.99|12467.09|12467.09|0
1641823340000|2022-01-10 14:02:20|12468.2|12468.2|12468.2|12468.2|12468.2|12468.2|12468.2|12468.2|0
1641823350000|2022-01-10 14:02:30|12468.57|12468.57|12469|12469|12469|12469|12468.57|12468.57|0
1641823370000|2022-01-10 14:02:50|12469.43|12469.43|12469.07|12469.07|12469.43|12469.43|12469.07|12469.07|0
1641823380000|2022-01-10 14:03:00|12468.86|12468.86|12468.86|12468.86|12468.86|12468.86|12468.86|12468.86|0
1641823390000|2022-01-10 14:03:10|12468.75|12468.75|12468.39|12468.39|12468.75|12468.75|12468.39|12468.39|0
1641823410000|2022-01-10 14:03:30|12468.82|12468.82|12468.82|12468.82|12468.82|12468.82|12468.82|12468.82|0
1641823440000|2022-01-10 14:04:00|12468.73|12468.73|12468.73|12468.73|12468.73|12468.73|12468.73|12468.73|0
1641823450000|2022-01-10 14:04:10|12468.51|12468.51|12468.04|12468.04|12468.51|12468.51|12468.04|12468.04|0
1641823460000|2022-01-10 14:04:20|12468.18|12468.18|12468.18|12468.18|12468.18|12468.18|12467.91|12467.91|0
1641823470000|2022-01-10 14:04:30|12467.82|12467.82|12467.36|12467.36|12467.82|12467.82|12467.36|12467.36|0
1641823500000|2022-01-10 14:05:00|12466.95|12466.95|12466.95|12466.95|12466.95|12466.95|12466.95|12466.95|0
1641823510000|2022-01-10 14:05:10|12467.38|12467.38|12467.38|12467.38|12467.38|12467.38|12467.38|12467.38|0
1641823520000|2022-01-10 14:05:20|12467.84|12467.84|12467.84|12467.84|12467.84|12467.84|12467.84|12467.84|0
1641823530000|2022-01-10 14:05:30|12467.4|12467.4|12466.96|12466.96|12467.4|12467.4|12466.96|12466.96|0
1641823540000|2022-01-10 14:05:40|12467.4|12467.4|12467.4|12467.4|12467.4|12467.4|12467.4|12467.4|0
1641823550000|2022-01-10 14:05:50|12467.09|12467.09|12466.59|12466.59|12467.09|12467.09|12466.59|12466.59|0
1641823560000|2022-01-10 14:06:00|12466.77|12466.77|12465.19|12465.19|12466.77|12466.77|12465.19|12465.19|0
1641823570000|2022-01-10 14:06:10|12464.95|12464.95|12464.81|12464.81|12464.95|12464.95|12464.81|12464.81|0
1641823580000|2022-01-10 14:06:20|12465.05|12465.05|12465.05|12465.05|12465.05|12465.05|12465.05|12465.05|0
1641823590000|2022-01-10 14:06:30|12465.16|12465.16|12465.16|12465.16|12465.16|12465.16|12465.16|12465.16|0
1641823620000|2022-01-10 14:07:00|12465.57|12465.57|12465.57|12465.57|12465.57|12465.57|12465.57|12465.57|0
1641823630000|2022-01-10 14:07:10|12465.79|12465.79|12465.79|12465.79|12465.79|12465.79|12465.79|12465.79|0
1641823650000|2022-01-10 14:07:30|12465.7|12465.7|12465.2|12465.2|12465.7|12465.7|12465.2|12465.2|0
1641823660000|2022-01-10 14:07:40|12464.89|12464.89|12464.89|12464.89|12464.89|12464.89|12464.57|12464.57|0
1641823670000|2022-01-10 14:07:50|12465.33|12465.33|12465.33|12465.33|12465.33|12465.33|12465.33|12465.33|0
1641823680000|2022-01-10 14:08:00|12465.55|12465.55|12465.55|12465.55|12465.55|12465.55|12465.55|12465.55|0
1641823700000|2022-01-10 14:08:20|12465.63|12465.63|12465.63|12465.63|12465.63|12465.63|12465.63|12465.63|0
1641823710000|2022-01-10 14:08:30|12465.88|12465.88|12465.88|12465.88|12465.88|12465.88|12465.88|12465.88|0
1641823720000|2022-01-10 14:08:40|12465.96|12465.96|12465.96|12465.96|12465.96|12465.96|12465.96|12465.96|0
1641823730000|2022-01-10 14:08:50|12465.77|12465.77|12465.77|12465.77|12465.77|12465.77|12465.77|12465.77|0
1641823740000|2022-01-10 14:09:00|12465.56|12465.56|12465.83|12465.83|12465.83|12465.83|12465.56|12465.56|0
1641823750000|2022-01-10 14:09:10|12465.64|12465.64|12465.64|12465.64|12465.64|12465.64|12465.64|12465.64|0
1641823770000|2022-01-10 14:09:30|12466.43|12466.43|12466.79|12466.79|12466.79|12466.79|12466.43|12466.43|0
1641823790000|2022-01-10 14:09:50|12466|12466|12465.4|12465.4|12466|12466|12465.4|12465.4|0
1641823800000|2022-01-10 14:10:00|12465.59|12465.59|12465.28|12465.28|12465.79|12465.79|12465.28|12465.28|0
1641823810000|2022-01-10 14:10:10|12464.78|12464.78|12464.55|12464.55|12465.03|12465.03|12464.24|12464.24|0
1641823820000|2022-01-10 14:10:20|12464.37|12464.37|12464.16|12464.16|12464.37|12464.37|12464.16|12464.16|0
1641823830000|2022-01-10 14:10:30|12463.7|12463.7|12463.84|12463.84|12463.84|12463.84|12463.7|12463.7|0
1641823860000|2022-01-10 14:11:00|12464.06|12464.06|12464.06|12464.06|12464.06|12464.06|12464.06|12464.06|0
1641823870000|2022-01-10 14:11:10|12463.84|12463.84|12463.84|12463.84|12463.84|12463.84|12463.84|12463.84|0
1641823880000|2022-01-10 14:11:20|12464.15|12464.15|12465.66|12465.66|12465.98|12465.98|12464.15|12464.15|0
1641823890000|2022-01-10 14:11:30|12465.58|12465.58|12465.09|12465.09|12465.58|12465.58|12465.09|12465.09|0
1641823900000|2022-01-10 14:11:40|12467.46|12467.46|12467.46|12467.46|12467.46|12467.46|12467.46|12467.46|0
1641823910000|2022-01-10 14:11:50|12467.92|12467.92|12468.37|12468.37|12468.61|12468.61|12467.92|12467.92|0
1641823930000|2022-01-10 14:12:10|12468.5|12468.5|12468.5|12468.5|12468.5|12468.5|12468.5|12468.5|0
1641823950000|2022-01-10 14:12:30|12468.37|12468.37|12468.5|12468.5|12468.5|12468.5|12468.37|12468.37|0
1641823960000|2022-01-10 14:12:40|12470.87|12470.87|12470.87|12470.87|12470.87|12470.87|12470.87|12470.87|0
1641823970000|2022-01-10 14:12:50|12470.65|12470.65|12470.65|12470.65|12470.65|12470.65|12470.65|12470.65|0
1641823980000|2022-01-10 14:13:00|12470.42|12470.42|12470.42|12470.42|12470.42|12470.42|12470.42|12470.42|0
1641823990000|2022-01-10 14:13:10|12472|12472|12470.54|12470.54|12472|12472|12470.54|12470.54|0
1641824040000|2022-01-10 14:14:00|12468.96|12468.96|12468.6|12468.6|12468.96|12468.96|12468.6|12468.6|0
1641824050000|2022-01-10 14:14:10|12468.52|12468.52|12468.86|12468.86|12469.08|12469.08|12468.29|12468.29|0
1641824070000|2022-01-10 14:14:30|12469.65|12469.65|12469.65|12469.65|12469.65|12469.65|12469.65|12469.65|0
1641824080000|2022-01-10 14:14:40|12469.39|12469.39|12468.93|12468.93|12469.39|12469.39|12468.47|12468.47|0
1641824090000|2022-01-10 14:14:50|12469.72|12469.72|12469.58|12469.58|12469.72|12469.72|12469.58|12469.58|0
1641824100000|2022-01-10 14:15:00|12470.37|12470.37|12469.58|12469.58|12470.37|12470.37|12469.58|12469.58|0
1641824110000|2022-01-10 14:15:10|12468.79|12468.79|12468.79|12468.79|12468.79|12468.79|12468.79|12468.79|0
1641824120000|2022-01-10 14:15:20|12468.57|12468.57|12468.57|12468.57|12468.57|12468.57|12468.57|12468.57|0
1641824130000|2022-01-10 14:15:30|12470.15|12470.15|12469.83|12469.83|12470.15|12470.15|12469.83|12469.83|0
1641824150000|2022-01-10 14:15:50|12469.62|12469.62|12469.62|12469.62|12469.62|12469.62|12469.62|12469.62|0
1641824160000|2022-01-10 14:16:00|12469.84|12469.84|12469.43|12469.43|12469.84|12469.84|12469.43|12469.43|0
1641824170000|2022-01-10 14:16:10|12468.64|12468.64|12468.64|12468.64|12468.64|12468.64|12468.64|12468.64|0
1641824180000|2022-01-10 14:16:20|12468.87|12468.87|12470.68|12470.68|12470.68|12470.68|12468.87|12468.87|0
1641824190000|2022-01-10 14:16:30|12471.47|12471.47|12471.24|12471.24|12471.47|12471.47|12471.24|12471.24|0
1641824200000|2022-01-10 14:16:40|12470.45|12470.45|12470.45|12470.45|12470.45|12470.45|12469.66|12469.66|0
1641824210000|2022-01-10 14:16:50|12471.24|12471.24|12470.62|12470.62|12471.24|12471.24|12470.62|12470.62|0
1641824220000|2022-01-10 14:17:00|12470.4|12470.4|12470.4|12470.4|12470.4|12470.4|12470.4|12470.4|0
1641824230000|2022-01-10 14:17:10|12470.67|12470.67|12470.67|12470.67|12470.67|12470.67|12470.67|12470.67|0
1641824240000|2022-01-10 14:17:20|12470.37|12470.37|12467.21|12467.21|12470.37|12470.37|12467.21|12467.21|0
1641824250000|2022-01-10 14:17:30|12467|12467|12461.67|12461.67|12467|12467|12461.67|12461.67|0
1641824260000|2022-01-10 14:17:40|12461.85|12461.85|12462.31|12462.31|12462.31|12462.31|12461.85|12461.85|0
1641824270000|2022-01-10 14:17:50|12462.55|12462.55|12463|12463|12463.92|12463.92|12462.55|12462.55|0
1641824280000|2022-01-10 14:18:00|12462.53|12462.53|12462.29|12462.29|12462.53|12462.53|12462.29|12462.29|0
1641824290000|2022-01-10 14:18:10|12462.21|12462.21|12462.21|12462.21|12462.21|12462.21|12462.21|12462.21|0
1641824300000|2022-01-10 14:18:20|12462.32|12462.32|12462.32|12462.32|12462.32|12462.32|12462.32|12462.32|0
1641824310000|2022-01-10 14:18:30|12462.51|12462.51|12461.57|12461.57|12462.51|12462.51|12461.57|12461.57|0
1641824320000|2022-01-10 14:18:40|12463.15|12463.15|12463.15|12463.15|12463.15|12463.15|12463.15|12463.15|0
1641824330000|2022-01-10 14:18:50|12462.83|12462.83|12463.15|12463.15|12463.15|12463.15|12462.83|12462.83|0
1641824340000|2022-01-10 14:19:00|12463.3|12463.3|12464.45|12464.45|12464.45|12464.45|12463.3|12463.3|0
1641824350000|2022-01-10 14:19:10|12464.58|12464.58|12464.16|12464.16|12464.58|12464.58|12464.16|12464.16|0
1641824380000|2022-01-10 14:19:40|12464.59|12464.59|12464.59|12464.59|12464.59|12464.59|12464.59|12464.59|0
1641824400000|2022-01-10 14:20:00|12464.9|12464.9|12464.9|12464.9|12465.04|12465.04|12464.9|12464.9|0
1641824420000|2022-01-10 14:20:20|12465.13|12465.13|12464.3|12464.3|12465.13|12465.13|12463.99|12463.99|0
1641824430000|2022-01-10 14:20:30|12464.17|12464.17|12464.17|12464.17|12464.17|12464.17|12464.17|12464.17|0
1641824440000|2022-01-10 14:20:40|12464.03|12464.03|12463.57|12463.57|12464.03|12464.03|12463.57|12463.57|0
1641824450000|2022-01-10 14:20:50|12464.01|12464.01|12465.23|12465.23|12465.23|12465.23|12464.01|12464.01|0
1641824460000|2022-01-10 14:21:00|12465.86|12465.86|12466|12466|12466|12466|12465.86|12465.86|0
1641824470000|2022-01-10 14:21:10|12466.79|12466.79|12466.45|12466.45|12466.79|12466.79|12465.99|12465.99|0
1641824480000|2022-01-10 14:21:20|12466.26|12466.26|12464.61|12464.61|12466.26|12466.26|12464.61|12464.61|0
1641824520000|2022-01-10 14:22:00|12463.38|12463.38|12463.38|12463.38|12463.38|12463.38|12463.38|12463.38|0
1641824540000|2022-01-10 14:22:20|12463.19|12463.19|12462.06|12462.06|12463.19|12463.19|12461.99|12461.99|0
1641824550000|2022-01-10 14:22:30|12459.53|12459.53|12459.18|12459.18|12459.84|12459.84|12459.18|12459.18|0
1641824560000|2022-01-10 14:22:40|12458.75|12458.75|12458.17|12458.17|12458.75|12458.75|12458.17|12458.17|0
1641824580000|2022-01-10 14:23:00|12458.06|12458.06|12456.4|12456.4|12458.06|12458.06|12456.4|12456.4|0
1641824590000|2022-01-10 14:23:10|12456.49|12456.49|12455.01|12455.01|12456.49|12456.49|12455.01|12455.01|0
1641824600000|2022-01-10 14:23:20|12454.87|12454.87|12455.12|12455.12|12455.12|12455.12|12454.87|12454.87|0
1641824610000|2022-01-10 14:23:30|12454.5|12454.5|12454.5|12454.5|12454.5|12454.5|12454.5|12454.5|0
1641824640000|2022-01-10 14:24:00|12454.72|12454.72|12454.72|12454.72|12454.72|12454.72|12454.72|12454.72|0
1641824650000|2022-01-10 14:24:10|12454.61|12454.61|12453.65|12453.65|12454.72|12454.72|12453.65|12453.65|0
1641824660000|2022-01-10 14:24:20|12453.04|12453.04|12452.74|12452.74|12453.04|12453.04|12452.74|12452.74|0
1641824670000|2022-01-10 14:24:30|12452.89|12452.89|12452.96|12452.96|12453.1|12453.1|12452.89|12452.89|0
1641824680000|2022-01-10 14:24:40|12453.42|12453.42|12452|12452|12453.42|12453.42|12452|12452|0
1641824690000|2022-01-10 14:24:50|12451.56|12451.56|12451.56|12451.56|12451.56|12451.56|12451.56|12451.56|0
1641824700000|2022-01-10 14:25:00|12451.32|12451.32|12451|12451|12451.32|12451.32|12450.38|12450.38|0
1641824710000|2022-01-10 14:25:10|12450.69|12450.69|12450.42|12450.42|12451.13|12451.13|12450.42|12450.42|0
1641824720000|2022-01-10 14:25:20|12451.21|12451.21|12452.37|12452.37|12452.37|12452.37|12451.21|12451.21|0
1641824730000|2022-01-10 14:25:30|12451.91|12451.91|12452.23|12452.23|12452.23|12452.23|12451.91|12451.91|0
1641824750000|2022-01-10 14:25:50|12451.51|12451.51|12451.51|12451.51|12451.51|12451.51|12451.51|12451.51|0
1641824760000|2022-01-10 14:26:00|12451.31|12451.31|12451.17|12451.17|12451.31|12451.31|12451.17|12451.17|0
1641824770000|2022-01-10 14:26:10|12451.31|12451.31|12451.31|12451.31|12451.31|12451.31|12451.31|12451.31|0
1641824780000|2022-01-10 14:26:20|12451.66|12451.66|12451.66|12451.66|12451.66|12451.66|12451.66|12451.66|0
1641824790000|2022-01-10 14:26:30|12451.45|12451.45|12451.45|12451.45|12451.45|12451.45|12451.45|12451.45|0
1641824800000|2022-01-10 14:26:40|12451.76|12451.76|12451.76|12451.76|12451.76|12451.76|12451.76|12451.76|0
1641824810000|2022-01-10 14:26:50|12451.99|12451.99|12451.99|12451.99|12451.99|12451.99|12451.99|12451.99|0
1641824820000|2022-01-10 14:27:00|12452.13|12452.13|12452.13|12452.13|12452.13|12452.13|12452.13|12452.13|0
1641824830000|2022-01-10 14:27:10|12452.57|12452.57|12452.72|12452.72|12452.72|12452.72|12452.57|12452.57|0
1641824840000|2022-01-10 14:27:20|12453.16|12453.16|12453.59|12453.59|12453.59|12453.59|12453.16|12453.16|0
1641824850000|2022-01-10 14:27:30|12452.92|12452.92|12452.92|12452.92|12452.92|12452.92|12452.68|12452.68|0
1641824860000|2022-01-10 14:27:40|12453.71|12453.71|12453.72|12453.72|12453.72|12453.72|12453.11|12453.11|0
1641824870000|2022-01-10 14:27:50|12454.51|12454.51|12454.51|12454.51|12454.51|12454.51|12454.51|12454.51|0
1641824880000|2022-01-10 14:28:00|12453.8|12453.8|12454.26|12454.26|12454.26|12454.26|12453.8|12453.8|0
1641824890000|2022-01-10 14:28:10|12454.7|12454.7|12454.7|12454.7|12454.7|12454.7|12454.7|12454.7|0
1641824910000|2022-01-10 14:28:30|12455.02|12455.02|12454.7|12454.7|12455.02|12455.02|12454.7|12454.7|0
1641824920000|2022-01-10 14:28:40|12454.81|12454.81|12454.81|12454.81|12454.81|12454.81|12454.81|12454.81|0
1641824940000|2022-01-10 14:29:00|12454.52|12454.52|12454.52|12454.52|12454.52|12454.52|12454.52|12454.52|0
1641824950000|2022-01-10 14:29:10|12454.3|12454.3|12453.7|12453.7|12454.3|12454.3|12453.7|12453.7|0
1641824960000|2022-01-10 14:29:20|12453.56|12453.56|12452.97|12452.97|12453.73|12453.73|12452.37|12452.37|0
1641824970000|2022-01-10 14:29:30|12452.28|12452.28|12449.42|12449.42|12452.28|12452.28|12449.42|12449.42|0
1641824980000|2022-01-10 14:29:40|12448.98|12448.98|12449.41|12449.41|12449.41|12449.41|12448.98|12448.98|0
1641824990000|2022-01-10 14:29:50|12449.23|12449.23|12448.79|12448.79|12449.59|12449.59|12448.79|12448.79|0
1641825000000|2022-01-10 14:30:00|12448.43|12448.43|12453.43|12453.43|12453.43|12453.43|12448.43|12448.43|0
1641825010000|2022-01-10 14:30:10|12453.58|12453.58|12453.34|12453.34|12453.58|12453.58|12453.34|12453.34|0
1641825030000|2022-01-10 14:30:30|12452.8|12452.8|12452.34|12452.34|12452.95|12452.95|12452.34|12452.34|0
1641825040000|2022-01-10 14:30:40|12452.77|12452.77|12451.91|12451.91|12452.77|12452.77|12451.91|12451.91|0
1641825050000|2022-01-10 14:30:50|12451.75|12451.75|12449.37|12449.37|12451.75|12451.75|12449.37|12449.37|0
1641825060000|2022-01-10 14:31:00|12448.94|12448.94|12448.99|12448.99|12449.37|12449.37|12448.94|12448.94|0
1641825070000|2022-01-10 14:31:10|12449.1|12449.1|12448.33|12448.33|12449.1|12449.1|12448.33|12448.33|0
1641825080000|2022-01-10 14:31:20|12447.74|12447.74|12447.76|12447.76|12448.07|12448.07|12447.61|12447.61|0
1641825090000|2022-01-10 14:31:30|12446.96|12446.96|12446.34|12446.34|12446.96|12446.96|12446.06|12446.06|0
1641825100000|2022-01-10 14:31:40|12446.2|12446.2|12444.14|12444.14|12446.2|12446.2|12444.14|12444.14|0
1641825110000|2022-01-10 14:31:50|12443.68|12443.68|12439.23|12439.23|12443.82|12443.82|12439.23|12439.23|0
1641825120000|2022-01-10 14:32:00|12438.72|12438.72|12437.79|12437.79|12438.72|12438.72|12437.65|12437.65|0
1641825130000|2022-01-10 14:32:10|12437.57|12437.57|12437.09|12437.09|12438.97|12438.97|12437.09|12437.09|0
1641825140000|2022-01-10 14:32:20|12436.9|12436.9|12436.46|12436.46|12436.9|12436.9|12436.46|12436.46|0
1641825150000|2022-01-10 14:32:30|12436.65|12436.65|12436.65|12436.65|12436.65|12436.65|12436.65|12436.65|0
1641825160000|2022-01-10 14:32:40|12435.35|12435.35|12435.81|12435.81|12435.81|12435.81|12435.35|12435.35|0
1641825170000|2022-01-10 14:32:50|12435.68|12435.68|12436.84|12436.84|12436.84|12436.84|12435.68|12435.68|0
1641825180000|2022-01-10 14:33:00|12435.46|12435.46|12435.59|12435.59|12435.59|12435.59|12434.67|12434.67|0
1641825190000|2022-01-10 14:33:10|12435.98|12435.98|12436.31|12436.31|12436.31|12436.31|12435.06|12435.06|0
1641825200000|2022-01-10 14:33:20|12434.93|12434.93|12434.93|12434.93|12434.93|12434.93|12434.93|12434.93|0
1641825210000|2022-01-10 14:33:30|12435.85|12435.85|12436.02|12436.02|12436.31|12436.31|12435.39|12435.39|0
1641825220000|2022-01-10 14:33:40|12435.67|12435.67|12435.67|12435.67|12435.67|12435.67|12435.67|12435.67|0
1641825230000|2022-01-10 14:33:50|12434.78|12434.78|12435.22|12435.22|12435.22|12435.22|12434.78|12434.78|0
1641825240000|2022-01-10 14:34:00|12435|12435|12433.15|12433.15|12435|12435|12433.15|12433.15|0
1641825250000|2022-01-10 14:34:10|12432.82|12432.82|12430.27|12430.27|12432.82|12432.82|12430.27|12430.27|0
1641825260000|2022-01-10 14:34:20|12429.48|12429.48|12427.67|12427.67|12429.48|12429.48|12427.48|12427.48|0
1641825270000|2022-01-10 14:34:30|12427.48|12427.48|12428.03|12428.03|12428.77|12428.77|12427.48|12427.48|0
1641825280000|2022-01-10 14:34:40|12427.84|12427.84|12426.01|12426.01|12427.84|12427.84|12426.01|12426.01|0
1641825290000|2022-01-10 14:34:50|12426.4|12426.4|12426.64|12426.64|12427.29|12427.29|12426.4|12426.4|0
1641825300000|2022-01-10 14:35:00|12426.21|12426.21|12424.82|12424.82|12426.34|12426.34|12424.82|12424.82|0
1641825310000|2022-01-10 14:35:10|12424.49|12424.49|12424.24|12424.24|12424.49|12424.49|12424.24|12424.24|0
1641825320000|2022-01-10 14:35:20|12424.13|12424.13|12424.57|12424.57|12424.57|12424.57|12424.13|12424.13|0
1641825330000|2022-01-10 14:35:30|12424.33|12424.33|12422.46|12422.46|12424.33|12424.33|12422.46|12422.46|0
1641825360000|2022-01-10 14:36:00|12422.11|12422.11|12419.07|12419.07|12422.11|12422.11|12419.07|12419.07|0
1641825370000|2022-01-10 14:36:10|12418.61|12418.61|12417.69|12417.69|12418.61|12418.61|12417.69|12417.69|0
1641825380000|2022-01-10 14:36:20|12417.58|12417.58|12417.58|12417.58|12417.58|12417.58|12417.58|12417.58|0
1641825390000|2022-01-10 14:36:30|12417.71|12417.71|12420.43|12420.43|12420.43|12420.43|12417.71|12417.71|0
1641825400000|2022-01-10 14:36:40|12420.75|12420.75|12420.89|12420.89|12420.89|12420.89|12420.75|12420.75|0
1641825410000|2022-01-10 14:36:50|12419.97|12419.97|12420.43|12420.43|12420.43|12420.43|12419.97|12419.97|0
1641825420000|2022-01-10 14:37:00|12421.14|12421.14|12421.62|12421.62|12422.05|12422.05|12421.14|12421.14|0
1641825430000|2022-01-10 14:37:10|12421.83|12421.83|12421.11|12421.11|12422.26|12422.26|12421.11|12421.11|0
1641825440000|2022-01-10 14:37:20|12420.9|12420.9|12420.68|12420.68|12420.9|12420.9|12420.54|12420.54|0
1641825450000|2022-01-10 14:37:30|12420.9|12420.9|12420.9|12420.9|12420.9|12420.9|12420.9|12420.9|0
1641825460000|2022-01-10 14:37:40|12421.36|12421.36|12421.36|12421.36|12421.36|12421.36|12421.36|12421.36|0
1641825470000|2022-01-10 14:37:50|12421.01|12421.01|12420.2|12420.2|12421.01|12421.01|12419.84|12419.84|0
1641825480000|2022-01-10 14:38:00|12420.5|12420.5|12420.39|12420.39|12420.8|12420.8|12420.2|12420.2|0
1641825490000|2022-01-10 14:38:10|12420.55|12420.55|12424.33|12424.33|12424.79|12424.79|12420.55|12420.55|0
1641825500000|2022-01-10 14:38:20|12424.02|12424.02|12424.5|12424.5|12424.5|12424.5|12423.71|12423.71|0
1641825510000|2022-01-10 14:38:30|12424.81|12424.81|12424.39|12424.39|12425.11|12425.11|12424.39|12424.39|0
1641825520000|2022-01-10 14:38:40|12424.6|12424.6|12426.17|12426.17|12426.17|12426.17|12424.6|12424.6|0
1641825540000|2022-01-10 14:39:00|12426.37|12426.37|12427.16|12427.16|12427.16|12427.16|12426.37|12426.37|0
1641825550000|2022-01-10 14:39:10|12427.39|12427.39|12427.39|12427.39|12427.39|12427.39|12427.39|12427.39|0
1641825570000|2022-01-10 14:39:30|12427.47|12427.47|12428.35|12428.35|12428.35|12428.35|12427.47|12427.47|0
1641825580000|2022-01-10 14:39:40|12428.71|12428.71|12433.02|12433.02|12433.02|12433.02|12428.71|12428.71|0
1641825590000|2022-01-10 14:39:50|12433.9|12433.9|12435.32|12435.32|12435.47|12435.47|12433.9|12433.9|0
1641825600000|2022-01-10 14:40:00|12436|12436|12436|12436|12436|12436|12436|12436|0
1641825610000|2022-01-10 14:40:10|12436.27|12436.27|12437.06|12437.06|12437.27|12437.27|12436.27|12436.27|0
1641825620000|2022-01-10 14:40:20|12437.37|12437.37|12440.06|12440.06|12440.06|12440.06|12437.37|12437.37|0
1641825630000|2022-01-10 14:40:30|12439.74|12439.74|12440.18|12440.18|12440.18|12440.18|12439.74|12439.74|0
1641825640000|2022-01-10 14:40:40|12439.3|12439.3|12440.39|12440.39|12440.39|12440.39|12439.3|12439.3|0
1641825650000|2022-01-10 14:40:50|12440.83|12440.83|12441.26|12441.26|12441.26|12441.26|12440.83|12440.83|0
1641825660000|2022-01-10 14:41:00|12441.7|12441.7|12443.77|12443.77|12443.77|12443.77|12441.7|12441.7|0
1641825670000|2022-01-10 14:41:10|12444.13|12444.13|12443.99|12443.99|12444.13|12444.13|12443.99|12443.99|0
1641825680000|2022-01-10 14:41:20|12444.13|12444.13|12444.13|12444.13|12444.13|12444.13|12444.13|12444.13|0
1641825690000|2022-01-10 14:41:30|12444.57|12444.57|12444.71|12444.71|12444.71|12444.71|12444.57|12444.57|0
1641825700000|2022-01-10 14:41:40|12445.12|12445.12|12444.33|12444.33|12445.12|12445.12|12444.33|12444.33|0
1641825710000|2022-01-10 14:41:50|12444.09|12444.09|12443.29|12443.29|12444.09|12444.09|12443.29|12443.29|0
1641825720000|2022-01-10 14:42:00|12443.58|12443.58|12443.58|12443.58|12443.58|12443.58|12443.58|12443.58|0
1641825730000|2022-01-10 14:42:10|12443.08|12443.08|12441.44|12441.44|12443.08|12443.08|12441.44|12441.44|0
1641825740000|2022-01-10 14:42:20|12441.7|12441.7|12440.96|12440.96|12441.7|12441.7|12440.94|12440.94|0
1641825750000|2022-01-10 14:42:30|12441.19|12441.19|12440.96|12440.96|12441.75|12441.75|12440.96|12440.96|0
1641825760000|2022-01-10 14:42:40|12441.61|12441.61|12442.27|12442.27|12442.27|12442.27|12441.61|12441.61|0
1641825770000|2022-01-10 14:42:50|12442.71|12442.71|12443.06|12443.06|12443.06|12443.06|12442.71|12442.71|0
1641825780000|2022-01-10 14:43:00|12442.85|12442.85|12443.11|12443.11|12443.11|12443.11|12442.25|12442.25|0
1641825790000|2022-01-10 14:43:10|12443.37|12443.37|12441.96|12441.96|12443.5|12443.5|12441.96|12441.96|0
1641825810000|2022-01-10 14:43:30|12441.82|12441.82|12441.96|12441.96|12441.96|12441.96|12441.82|12441.82|0
1641825820000|2022-01-10 14:43:40|12442.11|12442.11|12442.57|12442.57|12442.57|12442.57|12442.11|12442.11|0
1641825830000|2022-01-10 14:43:50|12443.03|12443.03|12442.1|12442.1|12443.58|12443.58|12442.1|12442.1|0
1641825840000|2022-01-10 14:44:00|12441|12441|12440.02|12440.02|12441.24|12441.24|12440.02|12440.02|0
1641825850000|2022-01-10 14:44:10|12440.48|12440.48|12440.48|12440.48|12440.48|12440.48|12440.02|12440.02|0
1641825860000|2022-01-10 14:44:20|12440.02|12440.02|12440.36|12440.36|12440.66|12440.66|12439.9|12439.9|0
1641825880000|2022-01-10 14:44:40|12440.2|12440.2|12442.41|12442.41|12442.41|12442.41|12440.2|12440.2|0
1641825890000|2022-01-10 14:44:50|12441.95|12441.95|12441.95|12441.95|12441.95|12441.95|12441.95|12441.95|0
1641825900000|2022-01-10 14:45:00|12442.08|12442.08|12438.24|12438.24|12442.08|12442.08|12438.24|12438.24|0
1641825910000|2022-01-10 14:45:10|12438.7|12438.7|12437.68|12437.68|12438.7|12438.7|12437.68|12437.68|0
1641825950000|2022-01-10 14:45:50|12436.35|12436.35|12435.42|12435.42|12436.35|12436.35|12435.42|12435.42|0
1641825960000|2022-01-10 14:46:00|12434.63|12434.63|12433.32|12433.32|12434.63|12434.63|12433.24|12433.24|0
1641825970000|2022-01-10 14:46:10|12434.11|12434.11|12434.94|12434.94|12434.94|12434.94|12434.11|12434.11|0
1641826000000|2022-01-10 14:46:40|12434.48|12434.48|12433.83|12433.83|12435.4|12435.4|12433.83|12433.83|0
1641826010000|2022-01-10 14:46:50|12433.61|12433.61|12433.61|12433.61|12433.61|12433.61|12433.61|12433.61|0
1641826020000|2022-01-10 14:47:00|12433.51|12433.51|12433.97|12433.97|12433.97|12433.97|12433.41|12433.41|0
1641826030000|2022-01-10 14:47:10|12433.87|12433.87|12434.03|12434.03|12434.03|12434.03|12433.87|12433.87|0
1641826040000|2022-01-10 14:47:20|12434.3|12434.3|12434.3|12434.3|12434.3|12434.3|12434.3|12434.3|0
1641826050000|2022-01-10 14:47:30|12434.22|12434.22|12434.08|12434.08|12434.22|12434.22|12434.08|12434.08|0
1641826060000|2022-01-10 14:47:40|12432.24|12432.24|12432.51|12432.51|12432.51|12432.51|12432.24|12432.24|0
1641826070000|2022-01-10 14:47:50|12433.14|12433.14|12432.35|12432.35|12433.14|12433.14|12432.35|12432.35|0
1641826090000|2022-01-10 14:48:10|12431.91|12431.91|12431.54|12431.54|12431.91|12431.91|12431.54|12431.54|0
1641826100000|2022-01-10 14:48:20|12431.22|12431.22|12430.33|12430.33|12431.22|12431.22|12430.33|12430.33|0
1641826110000|2022-01-10 14:48:30|12430.47|12430.47|12430.62|12430.62|12430.62|12430.62|12430.47|12430.47|0
1641826120000|2022-01-10 14:48:40|12430.37|12430.37|12430.11|12430.11|12430.37|12430.37|12430.11|12430.11|0
1641826140000|2022-01-10 14:49:00|12429.98|12429.98|12429.98|12429.98|12429.98|12429.98|12429.98|12429.98|0
1641826150000|2022-01-10 14:49:10|12430.29|12430.29|12431.35|12431.35|12431.35|12431.35|12430.29|12430.29|0
1641826160000|2022-01-10 14:49:20|12432.93|12432.93|12433.94|12433.94|12433.94|12433.94|12432.93|12432.93|0
1641826170000|2022-01-10 14:49:30|12434.26|12434.26|12432.93|12432.93|12434.66|12434.66|12432.93|12432.93|0
1641826180000|2022-01-10 14:49:40|12432.47|12432.47|12433.35|12433.35|12433.86|12433.86|12432.47|12432.47|0
1641826190000|2022-01-10 14:49:50|12433.81|12433.81|12433.38|12433.38|12433.81|12433.81|12433.38|12433.38|0
1641826200000|2022-01-10 14:50:00|12433.61|12433.61|12433.96|12433.96|12434.59|12434.59|12433.61|12433.61|0
1641826210000|2022-01-10 14:50:10|12434.19|12434.19|12433.76|12433.76|12434.19|12434.19|12433.76|12433.76|0
1641826220000|2022-01-10 14:50:20|12433.5|12433.5|12433.94|12433.94|12433.94|12433.94|12433.5|12433.5|0
1641826230000|2022-01-10 14:50:30|12434.02|12434.02|12434.16|12434.16|12434.16|12434.16|12434.02|12434.02|0
1641826240000|2022-01-10 14:50:40|12436.01|12436.01|12435.97|12435.97|12436.17|12436.17|12435.73|12435.73|0
1641826250000|2022-01-10 14:50:50|12436.22|12436.22|12436.35|12436.35|12436.35|12436.35|12436.14|12436.14|0
1641826260000|2022-01-10 14:51:00|12435.89|12435.89|12436.61|12436.61|12436.61|12436.61|12435.89|12435.89|0
1641826270000|2022-01-10 14:51:10|12436.76|12436.76|12437.4|12437.4|12437.4|12437.4|12436.02|12436.02|0
1641826280000|2022-01-10 14:51:20|12438.19|12438.19|12438.71|12438.71|12438.71|12438.71|12438.19|12438.19|0
1641826300000|2022-01-10 14:51:40|12439.07|12439.07|12439.07|12439.07|12439.07|12439.07|12439.07|12439.07|0
1641826310000|2022-01-10 14:51:50|12438.82|12438.82|12439.13|12439.13|12439.13|12439.13|12438.82|12438.82|0
1641826320000|2022-01-10 14:52:00|12439.56|12439.56|12439.7|12439.7|12439.7|12439.7|12439.56|12439.56|0
1641826330000|2022-01-10 14:52:10|12440|12440|12439.05|12439.05|12440.44|12440.44|12439.05|12439.05|0
1641826340000|2022-01-10 14:52:20|12439.36|12439.36|12440.24|12440.24|12440.24|12440.24|12439.16|12439.16|0
1641826360000|2022-01-10 14:52:40|12439.92|12439.92|12439.73|12439.73|12439.92|12439.92|12439.73|12439.73|0
1641826370000|2022-01-10 14:52:50|12438.94|12438.94|12438.75|12438.75|12438.94|12438.94|12438.75|12438.75|0
1641826380000|2022-01-10 14:53:00|12438.93|12438.93|12438.22|12438.22|12438.93|12438.93|12438.22|12438.22|0
1641826390000|2022-01-10 14:53:10|12437.78|12437.78|12436.9|12436.9|12437.78|12437.78|12436.9|12436.9|0
1641826400000|2022-01-10 14:53:20|12436.77|12436.77|12436.55|12436.55|12436.77|12436.77|12436.55|12436.55|0
1641826420000|2022-01-10 14:53:40|12436.76|12436.76|12436.4|12436.4|12436.76|12436.76|12436.4|12436.4|0
1641826440000|2022-01-10 14:54:00|12436.21|12436.21|12435.84|12435.84|12436.21|12436.21|12435.84|12435.84|0
1641826450000|2022-01-10 14:54:10|12436.28|12436.28|12436.8|12436.8|12436.8|12436.8|12436.28|12436.28|0
1641826460000|2022-01-10 14:54:20|12437.01|12437.01|12437.12|12437.12|12437.12|12437.12|12436.91|12436.91|0
1641826470000|2022-01-10 14:54:30|12436.81|12436.81|12436.81|12436.81|12436.81|12436.81|12436.81|12436.81|0
1641826490000|2022-01-10 14:54:50|12436.89|12436.89|12437.81|12437.81|12437.81|12437.81|12436.89|12436.89|0
1641826500000|2022-01-10 14:55:00|12437.6|12437.6|12437.84|12437.84|12437.84|12437.84|12437.6|12437.6|0
1641826510000|2022-01-10 14:55:10|12437.61|12437.61|12437.84|12437.84|12437.84|12437.84|12437.61|12437.61|0
1641826520000|2022-01-10 14:55:20|12437.61|12437.61|12437.69|12437.69|12437.69|12437.69|12437.61|12437.61|0
1641826530000|2022-01-10 14:55:30|12437.44|12437.44|12437.03|12437.03|12437.44|12437.44|12437.03|12437.03|0
1641826540000|2022-01-10 14:55:40|12436.79|12436.79|12436.21|12436.21|12436.79|12436.79|12436.21|12436.21|0
1641826550000|2022-01-10 14:55:50|12436.06|12436.06|12436.06|12436.06|12436.06|12436.06|12436.06|12436.06|0
1641826560000|2022-01-10 14:56:00|12435.83|12435.83|12432.84|12432.84|12435.83|12435.83|12432.4|12432.4|0
1641826580000|2022-01-10 14:56:20|12432.92|12432.92|12434.14|12434.14|12434.14|12434.14|12432.61|12432.61|0
1641826590000|2022-01-10 14:56:30|12434.29|12434.29|12434.29|12434.29|12434.29|12434.29|12434.29|12434.29|0
1641826600000|2022-01-10 14:56:40|12433.85|12433.85|12433.41|12433.41|12433.85|12433.85|12433.41|12433.41|0
1641826610000|2022-01-10 14:56:50|12433.06|12433.06|12433.06|12433.06|12433.06|12433.06|12433.06|12433.06|0
1641826620000|2022-01-10 14:57:00|12432.88|12432.88|12432.09|12432.09|12432.88|12432.88|12431.84|12431.84|0
1641826630000|2022-01-10 14:57:10|12431.99|12431.99|12431.99|12431.99|12431.99|12431.99|12431.99|12431.99|0
1641826640000|2022-01-10 14:57:20|12431.77|12431.77|12430.16|12430.16|12431.77|12431.77|12429.92|12429.92|0
1641826650000|2022-01-10 14:57:30|12430.03|12430.03|12427.65|12427.65|12430.03|12430.03|12427.65|12427.65|0
1641826670000|2022-01-10 14:57:50|12427.45|12427.45|12427.45|12427.45|12427.45|12427.45|12427.45|12427.45|0
1641826680000|2022-01-10 14:58:00|12427.09|12427.09|12424.33|12424.33|12427.09|12427.09|12424.33|12424.33|0
1641826700000|2022-01-10 14:58:20|12423.91|12423.91|12423.45|12423.45|12423.91|12423.91|12423.45|12423.45|0
1641826710000|2022-01-10 14:58:30|12423.32|12423.32|12422.75|12422.75|12423.32|12423.32|12422.75|12422.75|0
1641826720000|2022-01-10 14:58:40|12422.47|12422.47|12421.72|12421.72|12422.47|12422.47|12421.72|12421.72|0
1641826730000|2022-01-10 14:58:50|12421.51|12421.51|12421.51|12421.51|12421.51|12421.51|12421.51|12421.51|0
1641826740000|2022-01-10 14:59:00|12421.25|12421.25|12418.58|12418.58|12421.25|12421.25|12418.35|12418.35|0
1641826750000|2022-01-10 14:59:10|12418.85|12418.85|12418.99|12418.99|12418.99|12418.99|12418.85|12418.85|0
1641826760000|2022-01-10 14:59:20|12418.2|12418.2|12418.2|12418.2|12418.2|12418.2|12418.2|12418.2|0
1641826770000|2022-01-10 14:59:30|12417.76|12417.76|12416.73|12416.73|12417.76|12417.76|12416.73|12416.73|0
1641826780000|2022-01-10 14:59:40|12417.17|12417.17|12418.34|12418.34|12418.34|12418.34|12416.81|12416.81|0
1641826790000|2022-01-10 14:59:50|12418.47|12418.47|12418.47|12418.47|12418.47|12418.47|12418.47|12418.47|0
1641826800000|2022-01-10 15:00:00|12418.01|12418.01|12417.02|12417.02|12418.1|12418.1|12417.02|12417.02|0
1641826810000|2022-01-10 15:00:10|12417.34|12417.34|12417.45|12417.45|12417.45|12417.45|12417.34|12417.34|0
1641826820000|2022-01-10 15:00:20|12417.13|12417.13|12416.04|12416.04|12417.13|12417.13|12416.04|12416.04|0
1641826830000|2022-01-10 15:00:30|12416.26|12416.26|12416.07|12416.07|12416.26|12416.26|12415.74|12415.74|0
1641826840000|2022-01-10 15:00:40|12416.51|12416.51|12416.51|12416.51|12416.51|12416.51|12416.51|12416.51|0
1641826850000|2022-01-10 15:00:50|12416.95|12416.95|12416.38|12416.38|12416.95|12416.95|12416.16|12416.16|0
1641826860000|2022-01-10 15:01:00|12416.28|12416.28|12415.83|12415.83|12416.41|12416.41|12415.83|12415.83|0
1641826870000|2022-01-10 15:01:10|12415.38|12415.38|12415.38|12415.38|12415.38|12415.38|12415.38|12415.38|0
1641826880000|2022-01-10 15:01:20|12414.73|12414.73|12414.73|12414.73|12414.73|12414.73|12414.73|12414.73|0
1641826890000|2022-01-10 15:01:30|12414.42|12414.42|12414.52|12414.52|12414.52|12414.52|12414.07|12414.07|0
1641826910000|2022-01-10 15:01:50|12415.19|12415.19|12415.05|12415.05|12415.71|12415.71|12415.05|12415.05|0
1641826920000|2022-01-10 15:02:00|12415.28|12415.28|12413.74|12413.74|12415.28|12415.28|12413.74|12413.74|0
1641826930000|2022-01-10 15:02:10|12413.6|12413.6|12411.86|12411.86|12413.6|12413.6|12411.86|12411.86|0
1641826940000|2022-01-10 15:02:20|12411.41|12411.41|12410.78|12410.78|12411.41|12411.41|12410.78|12410.78|0
1641826950000|2022-01-10 15:02:30|12409.2|12409.2|12408.11|12408.11|12409.2|12409.2|12408.11|12408.11|0
1641826960000|2022-01-10 15:02:40|12407.84|12407.84|12408.24|12408.24|12408.24|12408.24|12407.37|12407.37|0
1641826970000|2022-01-10 15:02:50|12408.05|12408.05|12407.5|12407.5|12408.05|12408.05|12407.5|12407.5|0
1641826980000|2022-01-10 15:03:00|12407.18|12407.18|12407.22|12407.22|12407.22|12407.22|12407.18|12407.18|0
1641826990000|2022-01-10 15:03:10|12406.43|12406.43|12406.86|12406.86|12406.86|12406.86|12405.96|12405.96|0
1641827000000|2022-01-10 15:03:20|12407.51|12407.51|12407.27|12407.27|12407.51|12407.51|12407.27|12407.27|0
1641827010000|2022-01-10 15:03:30|12407.41|12407.41|12408.06|12408.06|12408.06|12408.06|12407.27|12407.27|0
1641827020000|2022-01-10 15:03:40|12407.62|12407.62|12407.87|12407.87|12407.87|12407.87|12407.27|12407.27|0
1641827030000|2022-01-10 15:03:50|12407.69|12407.69|12408.15|12408.15|12408.15|12408.15|12407.69|12407.69|0
1641827040000|2022-01-10 15:04:00|12407.82|12407.82|12405.76|12405.76|12409.24|12409.24|12405.76|12405.76|0
1641827050000|2022-01-10 15:04:10|12403.92|12403.92|12403.13|12403.13|12403.92|12403.92|12402.67|12402.67|0
1641827060000|2022-01-10 15:04:20|12404.05|12404.05|12403.92|12403.92|12404.84|12404.84|12403.92|12403.92|0
1641827070000|2022-01-10 15:04:30|12403.61|12403.61|12403.72|12403.72|12404.09|12404.09|12403.16|12403.16|0
1641827080000|2022-01-10 15:04:40|12402.93|12402.93|12401.52|12401.52|12402.93|12402.93|12401.52|12401.52|0
1641827090000|2022-01-10 15:04:50|12399.18|12399.18|12398.16|12398.16|12399.23|12399.23|12398.16|12398.16|0
1641827100000|2022-01-10 15:05:00|12397.87|12397.87|12398.9|12398.9|12398.9|12398.9|12397.73|12397.73|0
1641827110000|2022-01-10 15:05:10|12398.98|12398.98|12397.24|12397.24|12398.98|12398.98|12397.24|12397.24|0
1641827120000|2022-01-10 15:05:20|12396.78|12396.78|12395.37|12395.37|12396.78|12396.78|12395.37|12395.37|0
1641827130000|2022-01-10 15:05:30|12395.5|12395.5|12394.81|12394.81|12395.5|12395.5|12394.81|12394.81|0
1641827140000|2022-01-10 15:05:40|12394.6|12394.6|12395.73|12395.73|12395.73|12395.73|12394.6|12394.6|0
1641827150000|2022-01-10 15:05:50|12396.09|12396.09|12396.23|12396.23|12396.39|12396.39|12396.09|12396.09|0
1641827160000|2022-01-10 15:06:00|12395.8|12395.8|12395.8|12395.8|12395.8|12395.8|12395.8|12395.8|0
1641827170000|2022-01-10 15:06:10|12395.94|12395.94|12396.79|12396.79|12396.79|12396.79|12395.5|12395.5|0
1641827180000|2022-01-10 15:06:20|12397.23|12397.23|12401|12401|12401.08|12401.08|12397.23|12397.23|0
1641827190000|2022-01-10 15:06:30|12401.74|12401.74|12403.21|12403.21|12403.21|12403.21|12401.74|12401.74|0
1641827200000|2022-01-10 15:06:40|12403.43|12403.43|12404.4|12404.4|12404.63|12404.63|12403.43|12403.43|0
1641827220000|2022-01-10 15:07:00|12404.55|12404.55|12405.37|12405.37|12405.37|12405.37|12403.99|12403.99|0
1641827230000|2022-01-10 15:07:10|12405.84|12405.84|12406.29|12406.29|12406.63|12406.63|12405.84|12405.84|0
1641827240000|2022-01-10 15:07:20|12405.85|12405.85|12406.39|12406.39|12406.39|12406.39|12405.39|12405.39|0
1641827250000|2022-01-10 15:07:30|12406.31|12406.31|12406.23|12406.23|12406.47|12406.47|12406.23|12406.23|0
1641827260000|2022-01-10 15:07:40|12406.01|12406.01|12404.43|12404.43|12406.01|12406.01|12404.43|12404.43|0
1641827280000|2022-01-10 15:08:00|12402.85|12402.85|12402.85|12402.85|12402.85|12402.85|12402.85|12402.85|0
1641827290000|2022-01-10 15:08:10|12403.21|12403.21|12402.78|12402.78|12403.21|12403.21|12402.78|12402.78|0
1641827310000|2022-01-10 15:08:30|12402.42|12402.42|12402.56|12402.56|12402.56|12402.56|12402.42|12402.42|0
1641827320000|2022-01-10 15:08:40|12402.28|12402.28|12402.42|12402.42|12402.42|12402.42|12402.28|12402.28|0
1641827330000|2022-01-10 15:08:50|12402.65|12402.65|12403.09|12403.09|12403.09|12403.09|12402.65|12402.65|0
1641827340000|2022-01-10 15:09:00|12403.88|12403.88|12403.88|12403.88|12403.88|12403.88|12403.88|12403.88|0
1641827350000|2022-01-10 15:09:10|12404.25|12404.25|12405.11|12405.11|12405.11|12405.11|12404.25|12404.25|0
1641827360000|2022-01-10 15:09:20|12405.26|12405.26|12405.52|12405.52|12405.54|12405.54|12405.26|12405.26|0
1641827370000|2022-01-10 15:09:30|12405.96|12405.96|12405.57|12405.57|12406.88|12406.88|12405.48|12405.48|0
1641827380000|2022-01-10 15:09:40|12405.47|12405.47|12402.08|12402.08|12405.47|12405.47|12402.08|12402.08|0
1641827390000|2022-01-10 15:09:50|12401.78|12401.78|12401.24|12401.24|12401.78|12401.78|12401.24|12401.24|0
1641827400000|2022-01-10 15:10:00|12401.09|12401.09|12397.31|12397.31|12401.09|12401.09|12396.37|12396.37|0
1641827410000|2022-01-10 15:10:10|12397.17|12397.17|12397.17|12397.17|12397.17|12397.17|12397.17|12397.17|0
1641827420000|2022-01-10 15:10:20|12396.91|12396.91|12396.44|12396.44|12397.23|12397.23|12396.44|12396.44|0
1641827430000|2022-01-10 15:10:30|12397.32|12397.32|12397.32|12397.32|12397.32|12397.32|12397.32|12397.32|0
1641827440000|2022-01-10 15:10:40|12396.72|12396.72|12394.64|12394.64|12396.72|12396.72|12394.64|12394.64|0
1641827450000|2022-01-10 15:10:50|12393.84|12393.84|12391.42|12391.42|12393.84|12393.84|12391.42|12391.42|0
1641827460000|2022-01-10 15:11:00|12391.6|12391.6|12393.62|12393.62|12393.84|12393.84|12391.47|12391.47|0
1641827470000|2022-01-10 15:11:10|12393.49|12393.49|12391.99|12391.99|12393.49|12393.49|12391.99|12391.99|0
1641827480000|2022-01-10 15:11:20|12391.2|12391.2|12391.2|12391.2|12391.2|12391.2|12391.2|12391.2|0
1641827490000|2022-01-10 15:11:30|12391.64|12391.64|12392.53|12392.53|12392.53|12392.53|12391.64|12391.64|0
1641827500000|2022-01-10 15:11:40|12392.9|12392.9|12392.9|12392.9|12392.9|12392.9|12392.9|12392.9|0
1641827510000|2022-01-10 15:11:50|12392.79|12392.79|12392|12392|12392.79|12392.79|12392|12392|0
1641827530000|2022-01-10 15:12:10|12391.54|12391.54|12388.78|12388.78|12391.98|12391.98|12388.78|12388.78|0
1641827540000|2022-01-10 15:12:20|12388.33|12388.33|12388.39|12388.39|12388.69|12388.69|12388.25|12388.25|0
1641827550000|2022-01-10 15:12:30|12388.83|12388.83|12388.83|12388.83|12388.83|12388.83|12388.83|12388.83|0
1641827560000|2022-01-10 15:12:40|12387.95|12387.95|12388.72|12388.72|12388.72|12388.72|12387.95|12387.95|0
1641827570000|2022-01-10 15:12:50|12389.18|12389.18|12390.52|12390.52|12390.52|12390.52|12389.18|12389.18|0
1641827580000|2022-01-10 15:13:00|12390.22|12390.22|12390.36|12390.36|12390.36|12390.36|12390.22|12390.22|0
1641827590000|2022-01-10 15:13:10|12390.01|12390.01|12389.22|12389.22|12390.01|12390.01|12389.22|12389.22|0
1641827600000|2022-01-10 15:13:20|12389.12|12389.12|12389.12|12389.12|12389.12|12389.12|12389.12|12389.12|0
1641827610000|2022-01-10 15:13:30|12389.56|12389.56|12389.56|12389.56|12389.56|12389.56|12389.56|12389.56|0
1641827620000|2022-01-10 15:13:40|12389.71|12389.71|12389.71|12389.71|12389.71|12389.71|12389.71|12389.71|0
1641827630000|2022-01-10 15:13:50|12389.58|12389.58|12389.29|12389.29|12389.89|12389.89|12389.29|12389.29|0
1641827640000|2022-01-10 15:14:00|12388.98|12388.98|12387.05|12387.05|12388.98|12388.98|12387.05|12387.05|0
1641827650000|2022-01-10 15:14:10|12386.86|12386.86|12386.86|12386.86|12386.86|12386.86|12386.86|12386.86|0
1641827660000|2022-01-10 15:14:20|12386.15|12386.15|12386.44|12386.44|12386.44|12386.44|12386.15|12386.15|0
1641827670000|2022-01-10 15:14:30|12386.19|12386.19|12384.73|12384.73|12386.19|12386.19|12384.73|12384.73|0
1641827680000|2022-01-10 15:14:40|12384.3|12384.3|12384.57|12384.57|12384.57|12384.57|12384.3|12384.3|0
1641827690000|2022-01-10 15:14:50|12385.01|12385.01|12386.59|12386.59|12386.59|12386.59|12385.01|12385.01|0
1641827700000|2022-01-10 15:15:00|12387.09|12387.09|12386.65|12386.65|12387.09|12387.09|12386.65|12386.65|0
1641827710000|2022-01-10 15:15:10|12386.21|12386.21|12385.9|12385.9|12386.21|12386.21|12385.59|12385.59|0
1641827720000|2022-01-10 15:15:20|12386.07|12386.07|12386.73|12386.73|12386.81|12386.81|12386.07|12386.07|0
1641827730000|2022-01-10 15:15:30|12386.95|12386.95|12387.41|12387.41|12387.41|12387.41|12386.95|12386.95|0
1641827740000|2022-01-10 15:15:40|12387.87|12387.87|12388.33|12388.33|12388.33|12388.33|12387.87|12387.87|0
1641827760000|2022-01-10 15:16:00|12387.84|12387.84|12387.07|12387.07|12387.84|12387.84|12386.71|12386.71|0
1641827770000|2022-01-10 15:16:10|12385.49|12385.49|12385.22|12385.22|12385.49|12385.49|12385.22|12385.22|0
1641827780000|2022-01-10 15:16:20|12385.38|12385.38|12385.54|12385.54|12385.54|12385.54|12385.38|12385.38|0
1641827790000|2022-01-10 15:16:30|12385.4|12385.4|12385.52|12385.52|12385.52|12385.52|12385.25|12385.25|0
1641827820000|2022-01-10 15:17:00|12385.84|12385.84|12385.89|12385.89|12386.14|12386.14|12385.84|12385.84|0
1641827840000|2022-01-10 15:17:20|12386.2|12386.2|12386.41|12386.41|12386.41|12386.41|12385.96|12385.96|0
1641827850000|2022-01-10 15:17:30|12386.57|12386.57|12386.11|12386.11|12386.92|12386.92|12386.11|12386.11|0
1641827860000|2022-01-10 15:17:40|12386.32|12386.32|12387.17|12387.17|12387.17|12387.17|12386.32|12386.32|0
1641827870000|2022-01-10 15:17:50|12387.03|12387.03|12386.89|12386.89|12387.03|12387.03|12386.89|12386.89|0
1641827880000|2022-01-10 15:18:00|12387.2|12387.2|12385.23|12385.23|12387.2|12387.2|12384.93|12384.93|0
1641827890000|2022-01-10 15:18:10|12384.8|12384.8|12382.71|12382.71|12384.8|12384.8|12382.71|12382.71|0
1641827900000|2022-01-10 15:18:20|12382.08|12382.08|12382.08|12382.08|12382.4|12382.4|12382.08|12382.08|0
1641827920000|2022-01-10 15:18:40|12381.95|12381.95|12381.95|12381.95|12381.95|12381.95|12381.95|12381.95|0
1641827930000|2022-01-10 15:18:50|12381.32|12381.32|12380.07|12380.07|12381.32|12381.32|12380.07|12380.07|0
1641827940000|2022-01-10 15:19:00|12379.2|12379.2|12374.79|12374.79|12379.2|12379.2|12374.79|12374.79|0
1641827950000|2022-01-10 15:19:10|12374.49|12374.49|12374.02|12374.02|12374.49|12374.49|12374.02|12374.02|0
1641827960000|2022-01-10 15:19:20|12373.75|12373.75|12373.29|12373.29|12374.37|12374.37|12373.29|12373.29|0
1641827990000|2022-01-10 15:19:50|12373.09|12373.09|12372.81|12372.81|12373.75|12373.75|12372.18|12372.18|0
1641828000000|2022-01-10 15:20:00|12373|12373|12373.22|12373.22|12373.22|12373.22|12372.59|12372.59|0
1641828010000|2022-01-10 15:20:10|12372.36|12372.36|12372.36|12372.36|12372.67|12372.67|12372.36|12372.36|0
1641828020000|2022-01-10 15:20:20|12371.57|12371.57|12371.57|12371.57|12371.57|12371.57|12371.57|12371.57|0
1641828030000|2022-01-10 15:20:30|12372.01|12372.01|12374.41|12374.41|12374.41|12374.41|12372.01|12372.01|0
1641828040000|2022-01-10 15:20:40|12373.95|12373.95|12373.91|12373.91|12374.41|12374.41|12373.91|12373.91|0
1641828050000|2022-01-10 15:20:50|12373.48|12373.48|12373.48|12373.48|12373.48|12373.48|12373.48|12373.48|0
1641828060000|2022-01-10 15:21:00|12373.62|12373.62|12372.32|12372.32|12373.62|12373.62|12372.32|12372.32|0
1641828070000|2022-01-10 15:21:10|12372.01|12372.01|12372.56|12372.56|12372.56|12372.56|12372.01|12372.01|0
1641828080000|2022-01-10 15:21:20|12372.72|12372.72|12371.39|12371.39|12372.72|12372.72|12371.39|12371.39|0
1641828090000|2022-01-10 15:21:30|12370.5|12370.5|12369.77|12369.77|12370.71|12370.71|12369.77|12369.77|0
1641828100000|2022-01-10 15:21:40|12369.5|12369.5|12368.63|12368.63|12369.5|12369.5|12368.63|12368.63|0
1641828110000|2022-01-10 15:21:50|12368.17|12368.17|12368.56|12368.56|12368.63|12368.63|12368.17|12368.17|0
1641828120000|2022-01-10 15:22:00|12367.83|12367.83|12367.58|12367.58|12368.06|12368.06|12367.58|12367.58|0
1641828130000|2022-01-10 15:22:10|12367.72|12367.72|12368.56|12368.56|12368.87|12368.87|12367.72|12367.72|0
1641828140000|2022-01-10 15:22:20|12368.1|12368.1|12368.45|12368.45|12368.91|12368.91|12368.1|12368.1|0
1641828150000|2022-01-10 15:22:30|12368.91|12368.91|12367.77|12367.77|12368.91|12368.91|12367.77|12367.77|0
1641828160000|2022-01-10 15:22:40|12367.54|12367.54|12367.09|12367.09|12367.54|12367.54|12366.42|12366.42|0
1641828170000|2022-01-10 15:22:50|12367.88|12367.88|12367.78|12367.78|12368.57|12368.57|12367.78|12367.78|0
1641828180000|2022-01-10 15:23:00|12368.21|12368.21|12368.25|12368.25|12368.92|12368.92|12368.21|12368.21|0
1641828190000|2022-01-10 15:23:10|12367.95|12367.95|12368.25|12368.25|12368.25|12368.25|12367.95|12367.95|0
1641828200000|2022-01-10 15:23:20|12369.12|12369.12|12367.97|12367.97|12369.12|12369.12|12367.97|12367.97|0
1641828210000|2022-01-10 15:23:30|12368.32|12368.32|12367.88|12367.88|12368.32|12368.32|12367.88|12367.88|0
1641828220000|2022-01-10 15:23:40|12367.66|12367.66|12367.88|12367.88|12367.88|12367.88|12367.66|12367.66|0
1641828230000|2022-01-10 15:23:50|12367.57|12367.57|12366.22|12366.22|12367.57|12367.57|12366.22|12366.22|0
1641828240000|2022-01-10 15:24:00|12367.01|12367.01|12366.4|12366.4|12367.19|12367.19|12366.4|12366.4|0
1641828260000|2022-01-10 15:24:20|12366.84|12366.84|12367.53|12367.53|12367.84|12367.84|12366.59|12366.59|0
1641828270000|2022-01-10 15:24:30|12367.76|12367.76|12368.15|12368.15|12368.15|12368.15|12367.76|12367.76|0
1641828280000|2022-01-10 15:24:40|12369.73|12369.73|12370.61|12370.61|12370.61|12370.61|12369.73|12369.73|0
1641828290000|2022-01-10 15:24:50|12370.38|12370.38|12370.38|12370.38|12370.38|12370.38|12370.38|12370.38|0
1641828300000|2022-01-10 15:25:00|12369.59|12369.59|12367.48|12367.48|12369.59|12369.59|12367.48|12367.48|0
1641828320000|2022-01-10 15:25:20|12367.87|12367.87|12368.83|12368.83|12369.16|12369.16|12367.87|12367.87|0
1641828330000|2022-01-10 15:25:30|12369.02|12369.02|12370.67|12370.67|12370.67|12370.67|12369.02|12369.02|0
1641828340000|2022-01-10 15:25:40|12371.03|12371.03|12371.34|12371.34|12371.48|12371.48|12370.84|12370.84|0
1641828350000|2022-01-10 15:25:50|12371.53|12371.53|12371.77|12371.77|12371.77|12371.77|12371.53|12371.53|0
1641828360000|2022-01-10 15:26:00|12372.23|12372.23|12373.6|12373.6|12373.6|12373.6|12372.23|12372.23|0
1641828370000|2022-01-10 15:26:10|12373.74|12373.74|12373.3|12373.3|12373.74|12373.74|12373.3|12373.3|0
1641828380000|2022-01-10 15:26:20|12372.63|12372.63|12371.52|12371.52|12372.63|12372.63|12371.52|12371.52|0
1641828390000|2022-01-10 15:26:30|12371.02|12371.02|12371.02|12371.02|12371.02|12371.02|12371.02|12371.02|0
1641828400000|2022-01-10 15:26:40|12371.37|12371.37|12372.52|12372.52|12372.52|12372.52|12371.37|12371.37|0
1641828410000|2022-01-10 15:26:50|12372.96|12372.96|12372.96|12372.96|12373.28|12373.28|12372.96|12372.96|0
1641828420000|2022-01-10 15:27:00|12373.15|12373.15|12371.41|12371.41|12373.15|12373.15|12371.41|12371.41|0
1641828430000|2022-01-10 15:27:10|12371.54|12371.54|12370.04|12370.04|12371.54|12371.54|12370.04|12370.04|0
1641828440000|2022-01-10 15:27:20|12369.9|12369.9|12369.9|12369.9|12369.9|12369.9|12369.9|12369.9|0
1641828450000|2022-01-10 15:27:30|12369.6|12369.6|12367.82|12367.82|12369.6|12369.6|12367.82|12367.82|0
1641828460000|2022-01-10 15:27:40|12367.03|12367.03|12366.33|12366.33|12367.03|12367.03|12366.33|12366.33|0
1641828480000|2022-01-10 15:28:00|12366.77|12366.77|12366.51|12366.51|12366.77|12366.77|12365.88|12365.88|0
1641828490000|2022-01-10 15:28:10|12366.2|12366.2|12364.78|12364.78|12366.2|12366.2|12364.78|12364.78|0
1641828500000|2022-01-10 15:28:20|12364.88|12364.88|12366.16|12366.16|12366.16|12366.16|12364.88|12364.88|0
1641828520000|2022-01-10 15:28:40|12366.03|12366.03|12365.43|12365.43|12366.03|12366.03|12365|12365|0
1641828530000|2022-01-10 15:28:50|12365.57|12365.57|12366.33|12366.33|12366.33|12366.33|12365.57|12365.57|0
1641828540000|2022-01-10 15:29:00|12365.54|12365.54|12364.83|12364.83|12365.54|12365.54|12364.83|12364.83|0
1641828550000|2022-01-10 15:29:10|12364.64|12364.64|12364.64|12364.64|12364.64|12364.64|12364.64|12364.64|0
1641828560000|2022-01-10 15:29:20|12364.34|12364.34|12364.2|12364.2|12364.34|12364.34|12364.2|12364.2|0
1641828580000|2022-01-10 15:29:40|12365.78|12365.78|12365.78|12365.78|12365.78|12365.78|12365.78|12365.78|0
1641828590000|2022-01-10 15:29:50|12365.07|12365.07|12365.07|12365.07|12365.07|12365.07|12365.07|12365.07|0
1641828600000|2022-01-10 15:30:00|12365.3|12365.3|12366.71|12366.71|12366.71|12366.71|12365.3|12365.3|0
1641828610000|2022-01-10 15:30:10|12367.15|12367.15|12367.15|12367.15|12367.15|12367.15|12367.15|12367.15|0
1641828630000|2022-01-10 15:30:30|12367.5|12367.5|12370.73|12370.73|12370.73|12370.73|12367.5|12367.5|0
1641828640000|2022-01-10 15:30:40|12371.05|12371.05|12371.44|12371.44|12371.44|12371.44|12371.05|12371.05|0
1641828650000|2022-01-10 15:30:50|12371.8|12371.8|12371.57|12371.57|12371.8|12371.8|12371.57|12371.57|0
1641828660000|2022-01-10 15:31:00|12371.81|12371.81|12372.25|12372.25|12372.25|12372.25|12371.81|12371.81|0
1641828680000|2022-01-10 15:31:20|12371.86|12371.86|12372.8|12372.8|12372.8|12372.8|12371.86|12371.86|0
1641828690000|2022-01-10 15:31:30|12373.59|12373.59|12374.13|12374.13|12374.13|12374.13|12373.59|12373.59|0
1641828700000|2022-01-10 15:31:40|12373.34|12373.34|12373.34|12373.34|12373.34|12373.34|12373.34|12373.34|0
1641828710000|2022-01-10 15:31:50|12373.53|12373.53|12371.68|12371.68|12373.53|12373.53|12371.68|12371.68|0
1641828720000|2022-01-10 15:32:00|12371.49|12371.49|12370.52|12370.52|12371.99|12371.99|12370.52|12370.52|0
1641828730000|2022-01-10 15:32:10|12370.26|12370.26|12370.26|12370.26|12370.26|12370.26|12370.26|12370.26|0
1641828740000|2022-01-10 15:32:20|12370.07|12370.07|12370.03|12370.03|12370.07|12370.07|12369.59|12369.59|0
1641828750000|2022-01-10 15:32:30|12370.47|12370.47|12370.47|12370.47|12370.47|12370.47|12370.47|12370.47|0
1641828760000|2022-01-10 15:32:40|12371.26|12371.26|12370.95|12370.95|12371.26|12371.26|12370.95|12370.95|0
1641828770000|2022-01-10 15:32:50|12370.02|12370.02|12369.89|12369.89|12370.02|12370.02|12369.89|12369.89|0
1641828780000|2022-01-10 15:33:00|12368.97|12368.97|12366.43|12366.43|12368.97|12368.97|12366.43|12366.43|0
1641828790000|2022-01-10 15:33:10|12364.69|12364.69|12363.85|12363.85|12364.69|12364.69|12363.77|12363.77|0
1641828800000|2022-01-10 15:33:20|12363.63|12363.63|12363.52|12363.52|12363.63|12363.63|12363.52|12363.52|0
1641828810000|2022-01-10 15:33:30|12363.3|12363.3|12363.3|12363.3|12363.3|12363.3|12363.3|12363.3|0
1641828820000|2022-01-10 15:33:40|12363.17|12363.17|12363.17|12363.17|12363.17|12363.17|12363.17|12363.17|0
1641828830000|2022-01-10 15:33:50|12363.52|12363.52|12362.73|12362.73|12363.52|12363.52|12362.73|12362.73|0
1641828840000|2022-01-10 15:34:00|12361.94|12361.94|12360.49|12360.49|12361.94|12361.94|12360.49|12360.49|0
1641828850000|2022-01-10 15:34:10|12360.93|12360.93|12360.93|12360.93|12360.93|12360.93|12360.93|12360.93|0
1641828860000|2022-01-10 15:34:20|12360.56|12360.56|12360.56|12360.56|12360.56|12360.56|12360.56|12360.56|0
1641828870000|2022-01-10 15:34:30|12360.12|12360.12|12361.14|12361.14|12361.14|12361.14|12359.46|12359.46|0
1641828880000|2022-01-10 15:34:40|12360.99|12360.99|12360.99|12360.99|12360.99|12360.99|12360.99|12360.99|0
1641828890000|2022-01-10 15:34:50|12360.75|12360.75|12359.45|12359.45|12360.99|12360.99|12359.45|12359.45|0
1641828900000|2022-01-10 15:35:00|12359.6|12359.6|12356.92|12356.92|12359.6|12359.6|12356.92|12356.92|0
1641828910000|2022-01-10 15:35:10|12356.77|12356.77|12356.63|12356.63|12356.86|12356.86|12356.41|12356.41|0
1641828920000|2022-01-10 15:35:20|12356.27|12356.27|12356.15|12356.15|12356.27|12356.27|12355.92|12355.92|0
1641828930000|2022-01-10 15:35:30|12356.05|12356.05|12354.24|12354.24|12356.05|12356.05|12354.24|12354.24|0
1641828940000|2022-01-10 15:35:40|12354.1|12354.1|12353.25|12353.25|12354.1|12354.1|12353.06|12353.06|0
1641828960000|2022-01-10 15:36:00|12353.11|12353.11|12353.9|12353.9|12353.9|12353.9|12353.11|12353.11|0
1641828970000|2022-01-10 15:36:10|12353.68|12353.68|12352.52|12352.52|12353.68|12353.68|12352.52|12352.52|0
1641828980000|2022-01-10 15:36:20|12352.06|12352.06|12350.57|12350.57|12352.06|12352.06|12350.57|12350.57|0
1641828990000|2022-01-10 15:36:30|12350.21|12350.21|12350|12350|12350.44|12350.44|12349.21|12349.21|0
1641829000000|2022-01-10 15:36:40|12349.86|12349.86|12348.44|12348.44|12350|12350|12348.44|12348.44|0
1641829010000|2022-01-10 15:36:50|12348.64|12348.64|12349|12349|12349|12349|12348.64|12348.64|0
1641829020000|2022-01-10 15:37:00|12348.82|12348.82|12348.61|12348.61|12348.82|12348.82|12348.61|12348.61|0
1641829040000|2022-01-10 15:37:20|12348.03|12348.03|12346.7|12346.7|12348.17|12348.17|12346.7|12346.7|0
1641829050000|2022-01-10 15:37:30|12346.45|12346.45|12346.51|12346.51|12346.64|12346.64|12346.45|12346.45|0
1641829060000|2022-01-10 15:37:40|12345.8|12345.8|12345.47|12345.47|12345.8|12345.8|12345.47|12345.47|0
1641829070000|2022-01-10 15:37:50|12345.8|12345.8|12345.55|12345.55|12345.8|12345.8|12345.55|12345.55|0
1641829080000|2022-01-10 15:38:00|12345.36|12345.36|12345.23|12345.23|12345.67|12345.67|12345.23|12345.23|0
1641829110000|2022-01-10 15:38:30|12345.41|12345.41|12345.35|12345.35|12345.54|12345.54|12344.74|12344.74|0
1641829130000|2022-01-10 15:38:50|12345.49|12345.49|12345.68|12345.68|12345.68|12345.68|12345.49|12345.49|0
1641829140000|2022-01-10 15:39:00|12346.56|12346.56|12348.94|12348.94|12348.94|12348.94|12346.56|12346.56|0
1641829160000|2022-01-10 15:39:20|12348.79|12348.79|12348.13|12348.13|12348.79|12348.79|12347.94|12347.94|0
1641829170000|2022-01-10 15:39:30|12347.34|12347.34|12347.21|12347.21|12348.13|12348.13|12347.21|12347.21|0
1641829180000|2022-01-10 15:39:40|12346.77|12346.77|12345.85|12345.85|12346.77|12346.77|12345.85|12345.85|0
1641829190000|2022-01-10 15:39:50|12345.71|12345.71|12344.87|12344.87|12345.71|12345.71|12344.74|12344.74|0
1641829200000|2022-01-10 15:40:00|12345.41|12345.41|12346.33|12346.33|12346.33|12346.33|12345.41|12345.41|0
1641829210000|2022-01-10 15:40:10|12346.77|12346.77|12346.97|12346.97|12346.97|12346.97|12346.53|12346.53|0
1641829220000|2022-01-10 15:40:20|12346.18|12346.18|12347.91|12347.91|12347.91|12347.91|12346.18|12346.18|0
1641829230000|2022-01-10 15:40:30|12347.78|12347.78|12346.39|12346.39|12347.78|12347.78|12346.19|12346.19|0
1641829240000|2022-01-10 15:40:40|12346.03|12346.03|12346.03|12346.03|12346.03|12346.03|12346.03|12346.03|0
1641829250000|2022-01-10 15:40:50|12345.59|12345.59|12346.56|12346.56|12346.56|12346.56|12345.59|12345.59|0
1641829260000|2022-01-10 15:41:00|12346.81|12346.81|12346.81|12346.81|12346.81|12346.81|12346.81|12346.81|0
1641829270000|2022-01-10 15:41:10|12346.63|12346.63|12346.21|12346.21|12346.63|12346.63|12346.21|12346.21|0
1641829280000|2022-01-10 15:41:20|12345.85|12345.85|12345.8|12345.8|12345.85|12345.85|12345.41|12345.41|0
1641829290000|2022-01-10 15:41:30|12345.34|12345.34|12344.47|12344.47|12345.34|12345.34|12344.47|12344.47|0
1641829300000|2022-01-10 15:41:40|12344.26|12344.26|12344.26|12344.26|12344.26|12344.26|12344.26|12344.26|0
1641829310000|2022-01-10 15:41:50|12344.13|12344.13|12344.48|12344.48|12344.48|12344.48|12344.13|12344.13|0
1641829320000|2022-01-10 15:42:00|12343.96|12343.96|12343.14|12343.14|12344.09|12344.09|12343.06|12343.06|0
1641829330000|2022-01-10 15:42:10|12342.82|12342.82|12342.82|12342.82|12342.82|12342.82|12342.45|12342.45|0
1641829340000|2022-01-10 15:42:20|12342.57|12342.57|12341.88|12341.88|12342.57|12342.57|12341.88|12341.88|0
1641829350000|2022-01-10 15:42:30|12340.88|12340.88|12340.55|12340.55|12340.88|12340.88|12340.17|12340.17|0
1641829360000|2022-01-10 15:42:40|12340.33|12340.33|12337.32|12337.32|12340.55|12340.55|12337.32|12337.32|0
1641829380000|2022-01-10 15:43:00|12337.07|12337.07|12336.74|12336.74|12337.07|12337.07|12336.61|12336.61|0
1641829400000|2022-01-10 15:43:20|12336.56|12336.56|12336.74|12336.74|12336.74|12336.74|12336.56|12336.56|0
1641829410000|2022-01-10 15:43:30|12336.44|12336.44|12336.33|12336.33|12336.44|12336.44|12336.33|12336.33|0
1641829420000|2022-01-10 15:43:40|12336.41|12336.41|12335.29|12335.29|12336.41|12336.41|12335.29|12335.29|0
1641829430000|2022-01-10 15:43:50|12335.15|12335.15|12335.15|12335.15|12335.15|12335.15|12335.15|12335.15|0
1641829440000|2022-01-10 15:44:00|12335.29|12335.29|12335.42|12335.42|12335.87|12335.87|12335.29|12335.29|0
1641829450000|2022-01-10 15:44:10|12335.58|12335.58|12334.7|12334.7|12335.58|12335.58|12334.5|12334.5|0
1641829460000|2022-01-10 15:44:20|12334.24|12334.24|12334.24|12334.24|12334.24|12334.24|12334.24|12334.24|0
1641829470000|2022-01-10 15:44:30|12333.8|12333.8|12331.68|12331.68|12333.8|12333.8|12331.68|12331.68|0
1641829480000|2022-01-10 15:44:40|12330.94|12330.94|12330.08|12330.08|12330.94|12330.94|12330.08|12330.08|0
1641829490000|2022-01-10 15:44:50|12330.87|12330.87|12330.68|12330.68|12330.87|12330.87|12330.68|12330.68|0
1641829500000|2022-01-10 15:45:00|12330.23|12330.23|12330.91|12330.91|12331.14|12331.14|12330.23|12330.23|0
1641829510000|2022-01-10 15:45:10|12331.34|12331.34|12332.65|12332.65|12333.28|12333.28|12331.34|12331.34|0
1641829520000|2022-01-10 15:45:20|12332.57|12332.57|12333.51|12333.51|12333.51|12333.51|12332.57|12332.57|0
1641829540000|2022-01-10 15:45:40|12334.3|12334.3|12334.3|12334.3|12334.3|12334.3|12334.3|12334.3|0
1641829550000|2022-01-10 15:45:50|12334.75|12334.75|12335.19|12335.19|12335.19|12335.19|12334.75|12334.75|0
1641829560000|2022-01-10 15:46:00|12334.75|12334.75|12334.45|12334.45|12334.75|12334.75|12334.28|12334.28|0
1641829570000|2022-01-10 15:46:10|12334.54|12334.54|12334.04|12334.04|12334.54|12334.54|12334.04|12334.04|0
1641829580000|2022-01-10 15:46:20|12333.74|12333.74|12333.74|12333.74|12333.74|12333.74|12333.74|12333.74|0
1641829590000|2022-01-10 15:46:30|12333.82|12333.82|12334.69|12334.69|12334.69|12334.69|12333.82|12333.82|0
1641829600000|2022-01-10 15:46:40|12334.83|12334.83|12335.06|12335.06|12335.06|12335.06|12334.83|12334.83|0
1641829620000|2022-01-10 15:47:00|12334.85|12334.85|12337.43|12337.43|12337.43|12337.43|12334.41|12334.41|0
1641829630000|2022-01-10 15:47:10|12337.58|12337.58|12337.77|12337.77|12337.77|12337.77|12337.58|12337.58|0
1641829650000|2022-01-10 15:47:30|12337.34|12337.34|12337.7|12337.7|12337.7|12337.7|12337.2|12337.2|0
1641829660000|2022-01-10 15:47:40|12337.45|12337.45|12337.47|12337.47|12337.6|12337.6|12337.45|12337.45|0
1641829670000|2022-01-10 15:47:50|12337.91|12337.91|12337.12|12337.12|12337.91|12337.91|12337.12|12337.12|0
1641829680000|2022-01-10 15:48:00|12336.76|12336.76|12336.44|12336.44|12336.76|12336.76|12336.32|12336.32|0
1641829690000|2022-01-10 15:48:10|12336.29|12336.29|12335.56|12335.56|12336.29|12336.29|12335.56|12335.56|0
1641829700000|2022-01-10 15:48:20|12335.2|12335.2|12334.74|12334.74|12335.2|12335.2|12334.74|12334.74|0
1641829710000|2022-01-10 15:48:30|12334.31|12334.31|12334.78|12334.78|12334.96|12334.96|12334.31|12334.31|0
1641829720000|2022-01-10 15:48:40|12334.57|12334.57|12334.57|12334.57|12334.57|12334.57|12334.57|12334.57|0
1641829730000|2022-01-10 15:48:50|12334.43|12334.43|12331.88|12331.88|12334.43|12334.43|12331.88|12331.88|0
1641829740000|2022-01-10 15:49:00|12332.16|12332.16|12332.16|12332.16|12332.16|12332.16|12332.16|12332.16|0
1641829750000|2022-01-10 15:49:10|12332.41|12332.41|12332.41|12332.41|12332.41|12332.41|12332.41|12332.41|0
1641829760000|2022-01-10 15:49:20|12332.66|12332.66|12332.81|12332.81|12332.81|12332.81|12332.66|12332.66|0
1641829770000|2022-01-10 15:49:30|12332.61|12332.61|12332.18|12332.18|12332.61|12332.61|12332.18|12332.18|0
1641829780000|2022-01-10 15:49:40|12332.04|12332.04|12333.04|12333.04|12333.04|12333.04|12332.04|12332.04|0
1641829790000|2022-01-10 15:49:50|12332.53|12332.53|12332.9|12332.9|12332.9|12332.9|12332.53|12332.53|0
1641829800000|2022-01-10 15:50:00|12332.72|12332.72|12329.7|12329.7|12332.87|12332.87|12329.7|12329.7|0
1641829810000|2022-01-10 15:50:10|12329.34|12329.34|12330.09|12330.09|12330.09|12330.09|12328.76|12328.76|0
1641829820000|2022-01-10 15:50:20|12330.88|12330.88|12330.69|12330.69|12330.88|12330.88|12330.69|12330.69|0
1641829830000|2022-01-10 15:50:30|12330.78|12330.78|12329.34|12329.34|12330.78|12330.78|12329.34|12329.34|0
1641829840000|2022-01-10 15:50:40|12329.78|12329.78|12330.14|12330.14|12330.14|12330.14|12329.78|12329.78|0
1641829850000|2022-01-10 15:50:50|12330.39|12330.39|12329.46|12329.46|12330.39|12330.39|12329.46|12329.46|0
1641829860000|2022-01-10 15:51:00|12330.25|12330.25|12331.09|12331.09|12331.09|12331.09|12330.25|12330.25|0
1641829870000|2022-01-10 15:51:10|12330.65|12330.65|12331.45|12331.45|12331.45|12331.45|12330.65|12330.65|0
1641829880000|2022-01-10 15:51:20|12331.63|12331.63|12332.07|12332.07|12332.07|12332.07|12331.63|12331.63|0
1641829890000|2022-01-10 15:51:30|12332.57|12332.57|12333.45|12333.45|12333.61|12333.61|12332.57|12332.57|0
1641829900000|2022-01-10 15:51:40|12333.61|12333.61|12332.72|12332.72|12333.61|12333.61|12332.72|12332.72|0
1641829910000|2022-01-10 15:51:50|12331.07|12331.07|12331.5|12331.5|12331.5|12331.5|12331.07|12331.07|0
1641829920000|2022-01-10 15:52:00|12331.07|12331.07|12331.07|12331.07|12331.07|12331.07|12331.07|12331.07|0
1641829930000|2022-01-10 15:52:10|12330.88|12330.88|12331.31|12331.31|12331.31|12331.31|12330.88|12330.88|0
1641829940000|2022-01-10 15:52:20|12331.12|12331.12|12329.36|12329.36|12331.12|12331.12|12329.36|12329.36|0
1641829950000|2022-01-10 15:52:30|12329.08|12329.08|12328.29|12328.29|12329.08|12329.08|12328.29|12328.29|0
1641829960000|2022-01-10 15:52:40|12328.74|12328.74|12329.8|12329.8|12329.8|12329.8|12328.74|12328.74|0
1641829970000|2022-01-10 15:52:50|12330.16|12330.16|12330.47|12330.47|12330.47|12330.47|12330.16|12330.16|0
1641829980000|2022-01-10 15:53:00|12330.2|12330.2|12330.2|12330.2|12330.2|12330.2|12330.2|12330.2|0
1641830000000|2022-01-10 15:53:20|12330.64|12330.64|12330.64|12330.64|12330.64|12330.64|12330.64|12330.64|0
1641830020000|2022-01-10 15:53:40|12330.18|12330.18|12329.84|12329.84|12330.18|12330.18|12329.84|12329.84|0
1641830040000|2022-01-10 15:54:00|12329.63|12329.63|12328.92|12328.92|12329.63|12329.63|12328.92|12328.92|0
1641830050000|2022-01-10 15:54:10|12328.6|12328.6|12329.86|12329.86|12329.86|12329.86|12328.6|12328.6|0
1641830060000|2022-01-10 15:54:20|12330.17|12330.17|12329.09|12329.09|12333.36|12333.36|12329.09|12329.09|0
1641830070000|2022-01-10 15:54:30|12329.53|12329.53|12329.97|12329.97|12330.41|12330.41|12329.53|12329.53|0
1641830080000|2022-01-10 15:54:40|12329.54|12329.54|12330.18|12330.18|12330.32|12330.32|12329.44|12329.44|0
1641830090000|2022-01-10 15:54:50|12330.63|12330.63|12331.07|12331.07|12331.07|12331.07|12330.63|12330.63|0
1641830100000|2022-01-10 15:55:00|12331.95|12331.95|12328.78|12328.78|12331.95|12331.95|12328.42|12328.42|0
1641830120000|2022-01-10 15:55:20|12328.64|12328.64|12328.64|12328.64|12328.64|12328.64|12328.64|12328.64|0
1641830130000|2022-01-10 15:55:30|12328.2|12328.2|12325.05|12325.05|12328.2|12328.2|12325.05|12325.05|0
1641830140000|2022-01-10 15:55:40|12324.9|12324.9|12323.98|12323.98|12324.9|12324.9|12323.98|12323.98|0
1641830150000|2022-01-10 15:55:50|12324.18|12324.18|12320.86|12320.86|12324.18|12324.18|12320.86|12320.86|0
1641830160000|2022-01-10 15:56:00|12320.8|12320.8|12319.58|12319.58|12320.8|12320.8|12318.62|12318.62|0
1641830170000|2022-01-10 15:56:10|12319.72|12319.72|12318.32|12318.32|12319.72|12319.72|12318.32|12318.32|0
1641830180000|2022-01-10 15:56:20|12319.2|12319.2|12319.2|12319.2|12319.2|12319.2|12319.2|12319.2|0
1641830190000|2022-01-10 15:56:30|12318.76|12318.76|12318.92|12318.92|12318.92|12318.92|12318.76|12318.76|0
1641830200000|2022-01-10 15:56:40|12319.23|12319.23|12318.84|12318.84|12319.23|12319.23|12318.84|12318.84|0
1641830210000|2022-01-10 15:56:50|12318.4|12318.4|12318.68|12318.68|12318.68|12318.68|12318.27|12318.27|0
1641830220000|2022-01-10 15:57:00|12319.47|12319.47|12321.03|12321.03|12321.03|12321.03|12319.34|12319.34|0
1641830230000|2022-01-10 15:57:10|12321.32|12321.32|12320.05|12320.05|12321.32|12321.32|12320.05|12320.05|0
1641830240000|2022-01-10 15:57:20|12319.91|12319.91|12319.91|12319.91|12319.91|12319.91|12319.91|12319.91|0
1641830250000|2022-01-10 15:57:30|12319.47|12319.47|12322.09|12322.09|12322.09|12322.09|12319.47|12319.47|0
1641830260000|2022-01-10 15:57:40|12322.4|12322.4|12321.42|12321.42|12322.4|12322.4|12321.42|12321.42|0
1641830270000|2022-01-10 15:57:50|12321.04|12321.04|12321.96|12321.96|12321.96|12321.96|12320.9|12320.9|0
1641830280000|2022-01-10 15:58:00|12321.52|12321.52|12321.95|12321.95|12321.95|12321.95|12321.52|12321.52|0
1641830290000|2022-01-10 15:58:10|12321.87|12321.87|12321.44|12321.44|12322.31|12322.31|12321.44|12321.44|0
1641830300000|2022-01-10 15:58:20|12322.23|12322.23|12322.66|12322.66|12322.66|12322.66|12322.23|12322.23|0
1641830310000|2022-01-10 15:58:30|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|0
1641830320000|2022-01-10 15:58:40|12322.35|12322.35|12322.35|12322.35|12322.35|12322.35|12322.35|12322.35|0
1641830330000|2022-01-10 15:58:50|12322.8|12322.8|12323.38|12323.38|12323.38|12323.38|12322.8|12322.8|0
1641830340000|2022-01-10 15:59:00|12323.53|12323.53|12322.96|12322.96|12323.53|12323.53|12322.65|12322.65|0
1641830350000|2022-01-10 15:59:10|12323.4|12323.4|12323.26|12323.26|12323.4|12323.4|12323.26|12323.26|0
1641830360000|2022-01-10 15:59:20|12323.11|12323.11|12320.64|12320.64|12323.11|12323.11|12320.64|12320.64|0
1641830370000|2022-01-10 15:59:30|12321.08|12321.08|12321.22|12321.22|12321.22|12321.22|12321.08|12321.08|0
1641830380000|2022-01-10 15:59:40|12321.58|12321.58|12322.67|12322.67|12322.67|12322.67|12321.58|12321.58|0
1641830390000|2022-01-10 15:59:50|12323.13|12323.13|12322.83|12322.83|12323.55|12323.55|12322.83|12322.83|0
1641830400000|2022-01-10 16:00:00|12322.69|12322.69|12318.21|12318.21|12322.69|12322.69|12318.21|12318.21|0
1641830410000|2022-01-10 16:00:10|12318.06|12318.06|12317.07|12317.07|12318.06|12318.06|12317.07|12317.07|0
1641830420000|2022-01-10 16:00:20|12317.22|12317.22|12318.55|12318.55|12318.55|12318.55|12317.22|12317.22|0
1641830430000|2022-01-10 16:00:30|12318.24|12318.24|12317.95|12317.95|12318.54|12318.54|12317.95|12317.95|0
1641830440000|2022-01-10 16:00:40|12318.16|12318.16|12316.72|12316.72|12318.16|12318.16|12316.72|12316.72|0
1641830450000|2022-01-10 16:00:50|12317.16|12317.16|12317.3|12317.3|12317.3|12317.3|12317.16|12317.16|0
1641830460000|2022-01-10 16:01:00|12316.86|12316.86|12316.95|12316.95|12317.57|12317.57|12316.86|12316.86|0
1641830470000|2022-01-10 16:01:10|12316.65|12316.65|12316.44|12316.44|12316.8|12316.8|12316.44|12316.44|0
1641830480000|2022-01-10 16:01:20|12316.22|12316.22|12316.68|12316.68|12316.68|12316.68|12316.22|12316.22|0
1641830490000|2022-01-10 16:01:30|12316.38|12316.38|12316.38|12316.38|12316.38|12316.38|12316.38|12316.38|0
1641830500000|2022-01-10 16:01:40|12316.23|12316.23|12315.78|12315.78|12316.23|12316.23|12315.78|12315.78|0
1641830510000|2022-01-10 16:01:50|12315.46|12315.46|12316.08|12316.08|12316.08|12316.08|12315.46|12315.46|0
1641830520000|2022-01-10 16:02:00|12315.87|12315.87|12316.99|12316.99|12316.99|12316.99|12315.87|12315.87|0
1641830530000|2022-01-10 16:02:10|12317.13|12317.13|12317.13|12317.13|12317.13|12317.13|12317.13|12317.13|0
1641830540000|2022-01-10 16:02:20|12316.93|12316.93|12317.07|12317.07|12317.07|12317.07|12316.93|12316.93|0
1641830550000|2022-01-10 16:02:30|12316.28|12316.28|12316.72|12316.72|12316.72|12316.72|12316.28|12316.28|0
1641830560000|2022-01-10 16:02:40|12317.02|12317.02|12318.08|12318.08|12318.08|12318.08|12317.02|12317.02|0
1641830570000|2022-01-10 16:02:50|12318.44|12318.44|12318.44|12318.44|12318.44|12318.44|12318.44|12318.44|0
1641830580000|2022-01-10 16:03:00|12318.59|12318.59|12319.16|12319.16|12319.17|12319.17|12318.59|12318.59|0
1641830590000|2022-01-10 16:03:10|12318.72|12318.72|12319.04|12319.04|12319.04|12319.04|12318.27|12318.27|0
1641830600000|2022-01-10 16:03:20|12319.36|12319.36|12319.93|12319.93|12319.93|12319.93|12319.36|12319.36|0
1641830630000|2022-01-10 16:03:50|12320.36|12320.36|12321.15|12321.15|12321.15|12321.15|12320.36|12320.36|0
1641830640000|2022-01-10 16:04:00|12320.95|12320.95|12320.95|12320.95|12320.95|12320.95|12320.95|12320.95|0
1641830650000|2022-01-10 16:04:10|12320.48|12320.48|12320.35|12320.35|12320.48|12320.48|12320.35|12320.35|0
1641830660000|2022-01-10 16:04:20|12319.56|12319.56|12319.56|12319.56|12319.56|12319.56|12319.56|12319.56|0
1641830670000|2022-01-10 16:04:30|12319.85|12319.85|12319.85|12319.85|12319.85|12319.85|12319.85|12319.85|0
1641830690000|2022-01-10 16:04:50|12320.64|12320.64|12322.29|12322.29|12322.29|12322.29|12320.64|12320.64|0
1641830700000|2022-01-10 16:05:00|12322.5|12322.5|12322.12|12322.12|12322.5|12322.5|12321.85|12321.85|0
1641830710000|2022-01-10 16:05:10|12322.22|12322.22|12322.73|12322.73|12322.73|12322.73|12322.22|12322.22|0
1641830720000|2022-01-10 16:05:20|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|0
1641830730000|2022-01-10 16:05:30|12323.18|12323.18|12323.18|12323.18|12323.18|12323.18|12323.18|12323.18|0
1641830740000|2022-01-10 16:05:40|12323.62|12323.62|12322.51|12322.51|12323.62|12323.62|12322.51|12322.51|0
1641830750000|2022-01-10 16:05:50|12322.32|12322.32|12322.53|12322.53|12322.97|12322.97|12322.06|12322.06|0
1641830760000|2022-01-10 16:06:00|12322.84|12322.84|12324.18|12324.18|12324.18|12324.18|12322.84|12322.84|0
1641830770000|2022-01-10 16:06:10|12323.85|12323.85|12324.69|12324.69|12324.69|12324.69|12323.85|12323.85|0
1641830780000|2022-01-10 16:06:20|12324.9|12324.9|12326.36|12326.36|12326.36|12326.36|12324.9|12324.9|0
1641830790000|2022-01-10 16:06:30|12326.15|12326.15|12325.52|12325.52|12326.59|12326.59|12325.06|12325.06|0
1641830800000|2022-01-10 16:06:40|12325.96|12325.96|12325.58|12325.58|12326.37|12326.37|12325.58|12325.58|0
1641830810000|2022-01-10 16:06:50|12325.93|12325.93|12327.33|12327.33|12327.33|12327.33|12325.93|12325.93|0
1641830820000|2022-01-10 16:07:00|12326.89|12326.89|12328.33|12328.33|12328.33|12328.33|12326.62|12326.62|0
1641830830000|2022-01-10 16:07:10|12328.2|12328.2|12327.74|12327.74|12328.64|12328.64|12327.74|12327.74|0
1641830840000|2022-01-10 16:07:20|12327.6|12327.6|12324.85|12324.85|12327.6|12327.6|12324.85|12324.85|0
1641830850000|2022-01-10 16:07:30|12324.63|12324.63|12322.05|12322.05|12324.84|12324.84|12322.05|12322.05|0
1641830860000|2022-01-10 16:07:40|12321.69|12321.69|12321.98|12321.98|12322.48|12322.48|12321.69|12321.69|0
1641830870000|2022-01-10 16:07:50|12321.67|12321.67|12322.36|12322.36|12322.57|12322.57|12320.09|12320.09|0
1641830880000|2022-01-10 16:08:00|12322.58|12322.58|12323.37|12323.37|12323.37|12323.37|12322.58|12322.58|0
1641830890000|2022-01-10 16:08:10|12322.93|12322.93|12322.79|12322.79|12322.93|12322.93|12322.79|12322.79|0
1641830900000|2022-01-10 16:08:20|12323.07|12323.07|12323.12|12323.12|12323.91|12323.91|12323.07|12323.07|0
1641830910000|2022-01-10 16:08:30|12323.44|12323.44|12325.13|12325.13|12325.13|12325.13|12323.44|12323.44|0
1641830940000|2022-01-10 16:09:00|12324.63|12324.63|12324.68|12324.68|12324.77|12324.77|12324.54|12324.54|0
1641830950000|2022-01-10 16:09:10|12324.45|12324.45|12324.81|12324.81|12324.81|12324.81|12324.45|12324.45|0
1641830960000|2022-01-10 16:09:20|12325.25|12325.25|12325.91|12325.91|12325.91|12325.91|12325.25|12325.25|0
1641830970000|2022-01-10 16:09:30|12325.45|12325.45|12325.45|12325.45|12325.45|12325.45|12325.01|12325.01|0
1641830980000|2022-01-10 16:09:40|12325.31|12325.31|12324.6|12324.6|12325.31|12325.31|12324.6|12324.6|0
1641830990000|2022-01-10 16:09:50|12324.91|12324.91|12325.73|12325.73|12325.73|12325.73|12324.91|12324.91|0
1641831000000|2022-01-10 16:10:00|12325.82|12325.82|12325.06|12325.06|12325.82|12325.82|12325.06|12325.06|0
1641831010000|2022-01-10 16:10:10|12325.2|12325.2|12325.2|12325.2|12325.2|12325.2|12325.2|12325.2|0
1641831020000|2022-01-10 16:10:20|12325.07|12325.07|12325.32|12325.32|12325.32|12325.32|12325.07|12325.07|0
1641831030000|2022-01-10 16:10:30|12325.76|12325.76|12327.19|12327.19|12327.19|12327.19|12325.32|12325.32|0
1641831040000|2022-01-10 16:10:40|12327.98|12327.98|12328.43|12328.43|12328.43|12328.43|12327.98|12327.98|0
1641831060000|2022-01-10 16:11:00|12328.64|12328.64|12328.87|12328.87|12328.87|12328.87|12328.64|12328.64|0
1641831070000|2022-01-10 16:11:10|12329.22|12329.22|12329.22|12329.22|12329.22|12329.22|12329.22|12329.22|0
1641831080000|2022-01-10 16:11:20|12329.41|12329.41|12329.41|12329.41|12329.41|12329.41|12329.41|12329.41|0
1641831090000|2022-01-10 16:11:30|12329.55|12329.55|12331.26|12331.26|12331.26|12331.26|12329.55|12329.55|0
1641831100000|2022-01-10 16:11:40|12331.12|12331.12|12331.12|12331.12|12331.12|12331.12|12331.12|12331.12|0
1641831110000|2022-01-10 16:11:50|12330.81|12330.81|12332.2|12332.2|12332.2|12332.2|12330.6|12330.6|0
1641831120000|2022-01-10 16:12:00|12332.56|12332.56|12333.33|12333.33|12333.33|12333.33|12332.56|12332.56|0
1641831130000|2022-01-10 16:12:10|12333.63|12333.63|12334.7|12334.7|12334.84|12334.84|12333.63|12333.63|0
1641831140000|2022-01-10 16:12:20|12334.49|12334.49|12335.7|12335.7|12335.7|12335.7|12334.49|12334.49|0
1641831150000|2022-01-10 16:12:30|12336.16|12336.16|12335.05|12335.05|12336.6|12336.6|12335.05|12335.05|0
1641831160000|2022-01-10 16:12:40|12335.36|12335.36|12336.81|12336.81|12336.81|12336.81|12335.36|12335.36|0
1641831170000|2022-01-10 16:12:50|12336.92|12336.92|12336.81|12336.81|12336.92|12336.92|12336.81|12336.81|0
1641831180000|2022-01-10 16:13:00|12336.94|12336.94|12338.13|12338.13|12338.13|12338.13|12336.94|12336.94|0
1641831190000|2022-01-10 16:13:10|12338.45|12338.45|12338.79|12338.79|12338.79|12338.79|12338.09|12338.09|0
1641831200000|2022-01-10 16:13:20|12338.65|12338.65|12338.65|12338.65|12338.65|12338.65|12338.65|12338.65|0
1641831220000|2022-01-10 16:13:40|12338.19|12338.19|12336.03|12336.03|12338.19|12338.19|12336.03|12336.03|0
1641831230000|2022-01-10 16:13:50|12335.95|12335.95|12334.98|12334.98|12335.95|12335.95|12334.98|12334.98|0
1641831240000|2022-01-10 16:14:00|12335.29|12335.29|12335.06|12335.06|12335.29|12335.29|12335.06|12335.06|0
1641831250000|2022-01-10 16:14:10|12334.61|12334.61|12333.3|12333.3|12334.95|12334.95|12333.3|12333.3|0
1641831260000|2022-01-10 16:14:20|12333.8|12333.8|12335.04|12335.04|12335.04|12335.04|12333.66|12333.66|0
1641831270000|2022-01-10 16:14:30|12335.25|12335.25|12335.15|12335.15|12335.25|12335.25|12335.15|12335.15|0
1641831280000|2022-01-10 16:14:40|12335.61|12335.61|12335.36|12335.36|12335.61|12335.61|12335.36|12335.36|0
1641831290000|2022-01-10 16:14:50|12335.72|12335.72|12335.64|12335.64|12335.72|12335.72|12335.48|12335.48|0
1641831300000|2022-01-10 16:15:00|12335.1|12335.1|12334.93|12334.93|12335.15|12335.15|12334.87|12334.87|0
1641831310000|2022-01-10 16:15:10|12334.47|12334.47|12333.68|12333.68|12334.47|12334.47|12333.68|12333.68|0
1641831320000|2022-01-10 16:15:20|12334.11|12334.11|12333.79|12333.79|12334.11|12334.11|12333.32|12333.32|0
1641831330000|2022-01-10 16:15:30|12334.14|12334.14|12334.09|12334.09|12334.14|12334.14|12333.66|12333.66|0
1641831340000|2022-01-10 16:15:40|12333.99|12333.99|12330.66|12330.66|12333.99|12333.99|12330.66|12330.66|0
1641831350000|2022-01-10 16:15:50|12330.9|12330.9|12330.79|12330.79|12330.9|12330.9|12330.11|12330.11|0
1641831360000|2022-01-10 16:16:00|12330.33|12330.33|12329.82|12329.82|12330.33|12330.33|12329.77|12329.77|0
1641831370000|2022-01-10 16:16:10|12329.67|12329.67|12329.86|12329.86|12329.97|12329.97|12329.67|12329.67|0
1641831380000|2022-01-10 16:16:20|12329.72|12329.72|12330.75|12330.75|12330.75|12330.75|12329.72|12329.72|0
1641831390000|2022-01-10 16:16:30|12331.41|12331.41|12331.5|12331.5|12331.5|12331.5|12330.75|12330.75|0
1641831400000|2022-01-10 16:16:40|12332.29|12332.29|12332.72|12332.72|12333.62|12333.62|12332.29|12332.29|0
1641831410000|2022-01-10 16:16:50|12332.94|12332.94|12333.9|12333.9|12333.9|12333.9|12332.94|12332.94|0
1641831420000|2022-01-10 16:17:00|12333.46|12333.46|12334.35|12334.35|12334.35|12334.35|12333.46|12333.46|0
1641831430000|2022-01-10 16:17:10|12334.86|12334.86|12337.02|12337.02|12337.02|12337.02|12334.37|12334.37|0
1641831440000|2022-01-10 16:17:20|12337.46|12337.46|12336.64|12336.64|12337.64|12337.64|12336.64|12336.64|0
1641831450000|2022-01-10 16:17:30|12336.95|12336.95|12336.95|12336.95|12336.95|12336.95|12336.95|12336.95|0
1641831460000|2022-01-10 16:17:40|12337.17|12337.17|12339.03|12339.03|12339.03|12339.03|12337.17|12337.17|0
1641831470000|2022-01-10 16:17:50|12339.33|12339.33|12341.35|12341.35|12341.35|12341.35|12339.33|12339.33|0
1641831480000|2022-01-10 16:18:00|12341.78|12341.78|12342.8|12342.8|12342.95|12342.95|12341.78|12341.78|0
1641831490000|2022-01-10 16:18:10|12343.24|12343.24|12343.24|12343.24|12343.24|12343.24|12343.24|12343.24|0
1641831500000|2022-01-10 16:18:20|12342.8|12342.8|12343.51|12343.51|12343.51|12343.51|12342.8|12342.8|0
1641831510000|2022-01-10 16:18:30|12343.65|12343.65|12343.65|12343.65|12343.65|12343.65|12343.65|12343.65|0
1641831520000|2022-01-10 16:18:40|12344.44|12344.44|12344.57|12344.57|12344.57|12344.57|12344.3|12344.3|0
1641831530000|2022-01-10 16:18:50|12344.71|12344.71|12344.66|12344.66|12344.98|12344.98|12344.66|12344.66|0
1641831540000|2022-01-10 16:19:00|12344.88|12344.88|12346.44|12346.44|12346.44|12346.44|12344.88|12344.88|0
1641831550000|2022-01-10 16:19:10|12346.3|12346.3|12346.11|12346.11|12346.3|12346.3|12346.11|12346.11|0
1641831560000|2022-01-10 16:19:20|12346.48|12346.48|12346.63|12346.63|12346.63|12346.63|12346.48|12346.48|0
1641831570000|2022-01-10 16:19:30|12346.49|12346.49|12346.49|12346.49|12346.49|12346.49|12346.49|12346.49|0
1641831590000|2022-01-10 16:19:50|12347.17|12347.17|12346.95|12346.95|12347.41|12347.41|12346.76|12346.76|0
1641831600000|2022-01-10 16:20:00|12347.17|12347.17|12348.29|12348.29|12348.29|12348.29|12346.71|12346.71|0
1641831610000|2022-01-10 16:20:10|12348.54|12348.54|12348.57|12348.57|12348.77|12348.77|12348.54|12348.54|0
1641831620000|2022-01-10 16:20:20|12348.89|12348.89|12349.72|12349.72|12349.86|12349.86|12348.89|12348.89|0
1641831630000|2022-01-10 16:20:30|12349.56|12349.56|12350.35|12350.35|12350.35|12350.35|12349.56|12349.56|0
1641831640000|2022-01-10 16:20:40|12350.49|12350.49|12350.49|12350.49|12350.49|12350.49|12350.49|12350.49|0
1641831650000|2022-01-10 16:20:50|12350.18|12350.18|12350.18|12350.18|12350.18|12350.18|12350.18|12350.18|0
1641831660000|2022-01-10 16:21:00|12350.31|12350.31|12350.65|12350.65|12350.65|12350.65|12350.31|12350.31|0
1641831670000|2022-01-10 16:21:10|12350.81|12350.81|12350.81|12350.81|12350.81|12350.81|12350.81|12350.81|0
1641831680000|2022-01-10 16:21:20|12350.58|12350.58|12351.87|12351.87|12351.95|12351.95|12350.58|12350.58|0
1641831690000|2022-01-10 16:21:30|12351.73|12351.73|12351.73|12351.73|12351.73|12351.73|12351.73|12351.73|0
1641831700000|2022-01-10 16:21:40|12352.17|12352.17|12352.02|12352.02|12352.17|12352.17|12351.71|12351.71|0
1641831710000|2022-01-10 16:21:50|12352.46|12352.46|12352.46|12352.46|12352.46|12352.46|12352.46|12352.46|0
1641831720000|2022-01-10 16:22:00|12352.55|12352.55|12352.55|12352.55|12352.55|12352.55|12352.55|12352.55|0
1641831730000|2022-01-10 16:22:10|12352.9|12352.9|12354.11|12354.11|12354.55|12354.55|12352.9|12352.9|0
1641831740000|2022-01-10 16:22:20|12354.35|12354.35|12353.27|12353.27|12354.59|12354.59|12353.26|12353.26|0
1641831750000|2022-01-10 16:22:30|12353.48|12353.48|12353.48|12353.48|12353.48|12353.48|12353.48|12353.48|0
1641831760000|2022-01-10 16:22:40|12353.59|12353.59|12351.83|12351.83|12353.85|12353.85|12351.83|12351.83|0
1641831770000|2022-01-10 16:22:50|12351.69|12351.69|12352.29|12352.29|12352.29|12352.29|12351.69|12351.69|0
1641831780000|2022-01-10 16:23:00|12351.94|12351.94|12352.81|12352.81|12352.98|12352.98|12351.94|12351.94|0
1641831790000|2022-01-10 16:23:10|12353.6|12353.6|12353.83|12353.83|12353.83|12353.83|12353.6|12353.6|0
1641831800000|2022-01-10 16:23:20|12354.19|12354.19|12354.25|12354.25|12355.38|12355.38|12354.19|12354.19|0
1641831810000|2022-01-10 16:23:30|12354.43|12354.43|12354.43|12354.43|12354.43|12354.43|12354.43|12354.43|0
1641831820000|2022-01-10 16:23:40|12354.88|12354.88|12356.45|12356.45|12356.45|12356.45|12354.88|12354.88|0
1641831830000|2022-01-10 16:23:50|12357.24|12357.24|12356.45|12356.45|12357.24|12357.24|12356.45|12356.45|0
1641831840000|2022-01-10 16:24:00|12356.89|12356.89|12357.87|12357.87|12357.87|12357.87|12356.89|12356.89|0
1641831850000|2022-01-10 16:24:10|12358.23|12358.23|12358.23|12358.23|12358.23|12358.23|12358.23|12358.23|0
1641831860000|2022-01-10 16:24:20|12358.41|12358.41|12358.27|12358.27|12359.17|12359.17|12358.27|12358.27|0
1641831870000|2022-01-10 16:24:30|12358.04|12358.04|12357.93|12357.93|12358.85|12358.85|12357.6|12357.6|0
1641831880000|2022-01-10 16:24:40|12357.14|12357.14|12357.14|12357.14|12357.14|12357.14|12357.14|12357.14|0
1641831890000|2022-01-10 16:24:50|12356.35|12356.35|12355.99|12355.99|12356.35|12356.35|12355.99|12355.99|0
1641831900000|2022-01-10 16:25:00|12356.85|12356.85|12356.89|12356.89|12357.18|12357.18|12356.39|12356.39|0
1641831910000|2022-01-10 16:25:10|12357.02|12357.02|12356.15|12356.15|12357.02|12357.02|12356.15|12356.15|0
1641831920000|2022-01-10 16:25:20|12355.84|12355.84|12356|12356|12356|12356|12355.84|12355.84|0
1641831930000|2022-01-10 16:25:30|12356.25|12356.25|12356.49|12356.49|12356.49|12356.49|12356.09|12356.09|0
1641831940000|2022-01-10 16:25:40|12356.95|12356.95|12356.65|12356.65|12356.95|12356.95|12356.65|12356.65|0
1641831950000|2022-01-10 16:25:50|12356.52|12356.52|12356.05|12356.05|12356.52|12356.52|12356.05|12356.05|0
1641831960000|2022-01-10 16:26:00|12356.41|12356.41|12356.85|12356.85|12357.29|12357.29|12356.41|12356.41|0
1641831970000|2022-01-10 16:26:10|12357.29|12357.29|12358.23|12358.23|12358.74|12358.74|12357.09|12357.09|0
1641831980000|2022-01-10 16:26:20|12357.79|12357.79|12358.88|12358.88|12358.88|12358.88|12357.79|12357.79|0
1641831990000|2022-01-10 16:26:30|12358.44|12358.44|12358.88|12358.88|12359.33|12359.33|12358.44|12358.44|0
1641832000000|2022-01-10 16:26:40|12358.44|12358.44|12359.49|12359.49|12359.58|12359.58|12358.44|12358.44|0
1641832010000|2022-01-10 16:26:50|12358.61|12358.61|12359.25|12359.25|12359.25|12359.25|12358.61|12358.61|0
1641832020000|2022-01-10 16:27:00|12360.13|12360.13|12359.55|12359.55|12360.13|12360.13|12359.55|12359.55|0
1641832030000|2022-01-10 16:27:10|12360.01|12360.01|12359.72|12359.72|12360.01|12360.01|12359.35|12359.35|0
1641832040000|2022-01-10 16:27:20|12358.8|12358.8|12359.53|12359.53|12359.78|12359.78|12358.8|12358.8|0
1641832050000|2022-01-10 16:27:30|12359.73|12359.73|12360.04|12360.04|12360.04|12360.04|12359.5|12359.5|0
1641832060000|2022-01-10 16:27:40|12359.58|12359.58|12358.93|12358.93|12359.58|12359.58|12358.93|12358.93|0
1641832070000|2022-01-10 16:27:50|12359.18|12359.18|12357.32|12357.32|12359.18|12359.18|12357.32|12357.32|0
1641832080000|2022-01-10 16:28:00|12357.64|12357.64|12357.38|12357.38|12357.74|12357.74|12357.31|12357.31|0
1641832090000|2022-01-10 16:28:10|12357.82|12357.82|12357.57|12357.57|12357.82|12357.82|12357.57|12357.57|0
1641832100000|2022-01-10 16:28:20|12358.86|12358.86|12359.05|12359.05|12359.05|12359.05|12357.63|12357.63|0
1641832110000|2022-01-10 16:28:30|12359.13|12359.13|12361.22|12361.22|12361.22|12361.22|12359.13|12359.13|0
1641832120000|2022-01-10 16:28:40|12360.78|12360.78|12361.62|12361.62|12362.06|12362.06|12360.78|12360.78|0
1641832130000|2022-01-10 16:28:50|12362.05|12362.05|12362.11|12362.11|12362.16|12362.16|12361.67|12361.67|0
1641832140000|2022-01-10 16:29:00|12361.89|12361.89|12360.51|12360.51|12362.36|12362.36|12360.51|12360.51|0
1641832150000|2022-01-10 16:29:10|12360.66|12360.66|12361.37|12361.37|12361.81|12361.81|12360.66|12360.66|0
1641832160000|2022-01-10 16:29:20|12362.31|12362.31|12362.92|12362.92|12363.71|12363.71|12362.31|12362.31|0
1641832170000|2022-01-10 16:29:30|12363.27|12363.27|12361.37|12361.37|12363.27|12363.27|12361.37|12361.37|0
1641832180000|2022-01-10 16:29:40|12361.58|12361.58|12361.09|12361.09|12361.8|12361.8|12360.64|12360.64|0
1641832190000|2022-01-10 16:29:50|12361.31|12361.31|12363.99|12363.99|12364.35|12364.35|12361.31|12361.31|0
1641888900000|2022-01-11 08:15:00|12451.51|12451.51|12453.18|12453.18|12453.18|12453.18|12451.51|12451.51|0
1641888910000|2022-01-11 08:15:10|12452.95|12452.95|12453.11|12453.11|12453.11|12453.11|12452.72|12452.72|0
1641888920000|2022-01-11 08:15:20|12454.69|12454.69|12455.48|12455.48|12455.48|12455.48|12454.69|12454.69|0
1641888930000|2022-01-11 08:15:30|12455.05|12455.05|12455.29|12455.29|12456.73|12456.73|12454.81|12454.81|0
1641888940000|2022-01-11 08:15:40|12454.96|12454.96|12454.72|12454.72|12454.96|12454.96|12454.72|12454.72|0
1641888950000|2022-01-11 08:15:50|12455.4|12455.4|12455.4|12455.4|12455.4|12455.4|12455.4|12455.4|0
1641888960000|2022-01-11 08:16:00|12455.83|12455.83|12457.74|12457.74|12457.74|12457.74|12455.83|12455.83|0
1641888970000|2022-01-11 08:16:10|12457.51|12457.51|12457.54|12457.54|12457.99|12457.99|12457.51|12457.51|0
1641888980000|2022-01-11 08:16:20|12457.97|12457.97|12457.97|12457.97|12457.97|12457.97|12457.97|12457.97|0
1641889000000|2022-01-11 08:16:40|12457.03|12457.03|12453|12453|12457.03|12457.03|12453|12453|0
1641889010000|2022-01-11 08:16:50|12451.75|12451.75|12450.05|12450.05|12451.75|12451.75|12450.05|12450.05|0
1641889020000|2022-01-11 08:17:00|12450.51|12450.51|12452.01|12452.01|12452.01|12452.01|12450.22|12450.22|0
1641889040000|2022-01-11 08:17:20|12451.57|12451.57|12451.57|12451.57|12451.57|12451.57|12451.57|12451.57|0
1641889050000|2022-01-11 08:17:30|12452.19|12452.19|12452.19|12452.19|12452.19|12452.19|12452.19|12452.19|0
1641889060000|2022-01-11 08:17:40|12451.86|12451.86|12449.82|12449.82|12451.86|12451.86|12449.82|12449.82|0
1641889070000|2022-01-11 08:17:50|12449.63|12449.63|12447.77|12447.77|12449.63|12449.63|12447.77|12447.77|0
1641889080000|2022-01-11 08:18:00|12447.19|12447.19|12447.27|12447.27|12447.27|12447.27|12446.16|12446.16|0
1641889090000|2022-01-11 08:18:10|12446.83|12446.83|12446.83|12446.83|12446.83|12446.83|12446.83|12446.83|0
1641889110000|2022-01-11 08:18:30|12446.4|12446.4|12446.83|12446.83|12447.69|12447.69|12446.4|12446.4|0
1641889120000|2022-01-11 08:18:40|12445.76|12445.76|12445.3|12445.3|12445.76|12445.76|12445.3|12445.3|0
1641889130000|2022-01-11 08:18:50|12445.08|12445.08|12444.62|12444.62|12445.3|12445.3|12444.62|12444.62|0
1641889140000|2022-01-11 08:19:00|12443.94|12443.94|12445.12|12445.12|12445.35|12445.35|12443.94|12443.94|0
1641889150000|2022-01-11 08:19:10|12445.31|12445.31|12443.93|12443.93|12445.31|12445.31|12443.93|12443.93|0
1641889160000|2022-01-11 08:19:20|12443.55|12443.55|12444.83|12444.83|12444.83|12444.83|12443.4|12443.4|0
1641889170000|2022-01-11 08:19:30|12443.97|12443.97|12445.49|12445.49|12446.41|12446.41|12443.97|12443.97|0
1641889180000|2022-01-11 08:19:40|12445.03|12445.03|12441.86|12441.86|12445.03|12445.03|12441.86|12441.86|0
1641889190000|2022-01-11 08:19:50|12441.76|12441.76|12441.32|12441.32|12441.76|12441.76|12441.32|12441.32|0
1641889200000|2022-01-11 08:20:00|12442.06|12442.06|12448.13|12448.13|12448.13|12448.13|12442.06|12442.06|0
1641889210000|2022-01-11 08:20:10|12450.51|12450.51|12449.72|12449.72|12450.51|12450.51|12449.72|12449.72|0
1641889220000|2022-01-11 08:20:20|12450.62|12450.62|12450.62|12450.62|12450.62|12450.62|12450.62|12450.62|0
1641889230000|2022-01-11 08:20:30|12451.34|12451.34|12451.34|12451.34|12451.34|12451.34|12451.34|12451.34|0
1641889240000|2022-01-11 08:20:40|12451.64|12451.64|12451.03|12451.03|12452.32|12452.32|12450.89|12450.89|0
1641889250000|2022-01-11 08:20:50|12450.73|12450.73|12452.1|12452.1|12452.1|12452.1|12450.73|12450.73|0
1641889260000|2022-01-11 08:21:00|12452.4|12452.4|12457.97|12457.97|12457.97|12457.97|12452.17|12452.17|0
1641889270000|2022-01-11 08:21:10|12458.7|12458.7|12458.7|12458.7|12458.7|12458.7|12458.7|12458.7|0
1641889290000|2022-01-11 08:21:30|12458.94|12458.94|12459.4|12459.4|12459.4|12459.4|12458.94|12458.94|0
1641889300000|2022-01-11 08:21:40|12459.59|12459.59|12459.59|12459.59|12459.59|12459.59|12459.59|12459.59|0
1641889310000|2022-01-11 08:21:50|12459.13|12459.13|12460|12460|12460.2|12460.2|12459.13|12459.13|0
1641889320000|2022-01-11 08:22:00|12459.55|12459.55|12459.09|12459.09|12459.55|12459.55|12459.09|12459.09|0
1641889330000|2022-01-11 08:22:10|12458.44|12458.44|12459.21|12459.21|12459.32|12459.32|12458.44|12458.44|0
1641889340000|2022-01-11 08:22:20|12459.6|12459.6|12459.6|12459.6|12459.6|12459.6|12459.6|12459.6|0
1641889350000|2022-01-11 08:22:30|12460.46|12460.46|12461.38|12461.38|12461.38|12461.38|12460.02|12460.02|0
1641889380000|2022-01-11 08:23:00|12461.79|12461.79|12461.56|12461.56|12461.79|12461.79|12461.56|12461.56|0
1641889410000|2022-01-11 08:23:30|12462.48|12462.48|12463.65|12463.65|12463.65|12463.65|12462.48|12462.48|0
1641889420000|2022-01-11 08:23:40|12461.93|12461.93|12462.24|12462.24|12462.24|12462.24|12461.93|12461.93|0
1641889430000|2022-01-11 08:23:50|12461.24|12461.24|12461.24|12461.24|12461.24|12461.24|12461.24|12461.24|0
1641889440000|2022-01-11 08:24:00|12460.88|12460.88|12460.88|12460.88|12460.88|12460.88|12460.88|12460.88|0
1641889450000|2022-01-11 08:24:10|12458.27|12458.27|12455.67|12455.67|12458.27|12458.27|12454.78|12454.78|0
1641889470000|2022-01-11 08:24:30|12453.86|12453.86|12453.86|12453.86|12453.86|12453.86|12453.86|12453.86|0
1641889480000|2022-01-11 08:24:40|12453.43|12453.43|12453.43|12453.43|12453.43|12453.43|12453.43|12453.43|0
1641889490000|2022-01-11 08:24:50|12453.04|12453.04|12453.04|12453.04|12453.04|12453.04|12453.04|12453.04|0
1641889500000|2022-01-11 08:25:00|12453.34|12453.34|12447.8|12447.8|12454.45|12454.45|12447.8|12447.8|0
1641889510000|2022-01-11 08:25:10|12445.43|12445.43|12439.49|12439.49|12445.63|12445.63|12439.49|12439.49|0
1641889520000|2022-01-11 08:25:20|12439.04|12439.04|12439.04|12439.04|12439.04|12439.04|12439.04|12439.04|0
1641889540000|2022-01-11 08:25:40|12438.18|12438.18|12438.18|12438.18|12438.18|12438.18|12438.18|12438.18|0
1641889550000|2022-01-11 08:25:50|12438.43|12438.43|12439.22|12439.22|12439.22|12439.22|12438.43|12438.43|0
1641889560000|2022-01-11 08:26:00|12438.58|12438.58|12438.22|12438.22|12438.58|12438.58|12438.22|12438.22|0
1641889570000|2022-01-11 08:26:10|12438.08|12438.08|12438.08|12438.08|12438.08|12438.08|12438.08|12438.08|0
1641889580000|2022-01-11 08:26:20|12438.33|12438.33|12437.33|12437.33|12438.33|12438.33|12437.33|12437.33|0
1641889590000|2022-01-11 08:26:30|12436.38|12436.38|12434.51|12434.51|12436.38|12436.38|12434.51|12434.51|0
1641889600000|2022-01-11 08:26:40|12434.27|12434.27|12434.51|12434.51|12434.51|12434.51|12434.27|12434.27|0
1641889610000|2022-01-11 08:26:50|12434.12|12434.12|12434.12|12434.12|12434.12|12434.12|12434.12|12434.12|0
1641889620000|2022-01-11 08:27:00|12433.49|12433.49|12434.01|12434.01|12434.14|12434.14|12433.49|12433.49|0
1641889630000|2022-01-11 08:27:10|12434.23|12434.23|12434.23|12434.23|12434.23|12434.23|12434.23|12434.23|0
1641889640000|2022-01-11 08:27:20|12433.44|12433.44|12433.44|12433.44|12433.44|12433.44|12433.44|12433.44|0
1641889650000|2022-01-11 08:27:30|12433.12|12433.12|12433.12|12433.12|12433.12|12433.12|12433.12|12433.12|0
1641889660000|2022-01-11 08:27:40|12432.89|12432.89|12433.55|12433.55|12433.55|12433.55|12432.89|12432.89|0
1641889670000|2022-01-11 08:27:50|12432.63|12432.63|12433.09|12433.09|12435.46|12435.46|12432.3|12432.3|0
1641889680000|2022-01-11 08:28:00|12432.53|12432.53|12430.38|12430.38|12433.63|12433.63|12430.38|12430.38|0
1641889690000|2022-01-11 08:28:10|12430.68|12430.68|12429.75|12429.75|12430.68|12430.68|12429.75|12429.75|0
1641889710000|2022-01-11 08:28:30|12430.64|12430.64|12430.32|12430.32|12430.64|12430.64|12430.32|12430.32|0
1641889720000|2022-01-11 08:28:40|12428.74|12428.74|12427.39|12427.39|12428.74|12428.74|12427.39|12427.39|0
1641889730000|2022-01-11 08:28:50|12427.16|12427.16|12427.24|12427.24|12427.39|12427.39|12427.16|12427.16|0
1641889740000|2022-01-11 08:29:00|12425.1|12425.1|12424.75|12424.75|12425.1|12425.1|12424.75|12424.75|0
1641889750000|2022-01-11 08:29:10|12424.36|12424.36|12426.73|12426.73|12426.73|12426.73|12424.36|12424.36|0
1641889760000|2022-01-11 08:29:20|12426.92|12426.92|12426.92|12426.92|12426.92|12426.92|12426.92|12426.92|0
1641889770000|2022-01-11 08:29:30|12426.7|12426.7|12427.95|12427.95|12427.95|12427.95|12426.7|12426.7|0
1641889790000|2022-01-11 08:29:50|12428.89|12428.89|12429.63|12429.63|12429.63|12429.63|12428.89|12428.89|0
1641889800000|2022-01-11 08:30:00|12429.38|12429.38|12422.91|12422.91|12429.68|12429.68|12422.61|12422.61|0
1641889810000|2022-01-11 08:30:10|12422.29|12422.29|12422.8|12422.8|12422.8|12422.8|12422.29|12422.29|0
1641889820000|2022-01-11 08:30:20|12423.51|12423.51|12423.11|12423.11|12423.51|12423.51|12423.11|12423.11|0
1641889830000|2022-01-11 08:30:30|12423.41|12423.41|12423.12|12423.12|12423.81|12423.81|12423.12|12423.12|0
1641889840000|2022-01-11 08:30:40|12422.81|12422.81|12423.26|12423.26|12423.26|12423.26|12422.81|12422.81|0
1641889850000|2022-01-11 08:30:50|12422.97|12422.97|12422.87|12422.87|12422.97|12422.97|12422.87|12422.87|0
1641889860000|2022-01-11 08:31:00|12421.55|12421.55|12416.9|12416.9|12421.55|12421.55|12416.69|12416.69|0
1641889870000|2022-01-11 08:31:10|12417.26|12417.26|12417.26|12417.26|12417.26|12417.26|12417.26|12417.26|0
1641889880000|2022-01-11 08:31:20|12415.76|12415.76|12415.76|12415.76|12415.76|12415.76|12415.76|12415.76|0
1641889890000|2022-01-11 08:31:30|12416.22|12416.22|12416.22|12416.22|12416.22|12416.22|12416.22|12416.22|0
1641889900000|2022-01-11 08:31:40|12417.8|12417.8|12415.78|12415.78|12417.8|12417.8|12415.78|12415.78|0
1641889910000|2022-01-11 08:31:50|12415.88|12415.88|12412.8|12412.8|12415.88|12415.88|12412.8|12412.8|0
1641889920000|2022-01-11 08:32:00|12412.05|12412.05|12405.8|12405.8|12412.05|12412.05|12405.8|12405.8|0
1641889930000|2022-01-11 08:32:10|12405.55|12405.55|12403.07|12403.07|12405.55|12405.55|12402.28|12402.28|0
1641889940000|2022-01-11 08:32:20|12402.19|12402.19|12402.4|12402.4|12402.4|12402.4|12402.19|12402.19|0
1641889950000|2022-01-11 08:32:30|12402.24|12402.24|12401.14|12401.14|12402.24|12402.24|12401.14|12401.14|0
1641889960000|2022-01-11 08:32:40|12400.77|12400.77|12399.68|12399.68|12400.77|12400.77|12399.68|12399.68|0
1641889970000|2022-01-11 08:32:50|12399.38|12399.38|12399.7|12399.7|12399.7|12399.7|12399.38|12399.38|0
1641889980000|2022-01-11 08:33:00|12399.39|12399.39|12399.39|12399.39|12399.39|12399.39|12399.39|12399.39|0
1641889990000|2022-01-11 08:33:10|12398.96|12398.96|12398.96|12398.96|12398.96|12398.96|12398.96|12398.96|0
1641890010000|2022-01-11 08:33:30|12396.45|12396.45|12394.19|12394.19|12396.45|12396.45|12394.19|12394.19|0
1641890020000|2022-01-11 08:33:40|12394.43|12394.43|12394.35|12394.35|12394.43|12394.43|12394.27|12394.27|0
1641890030000|2022-01-11 08:33:50|12394.27|12394.27|12394.27|12394.27|12394.27|12394.27|12394.27|12394.27|0
1641890050000|2022-01-11 08:34:10|12393.84|12393.84|12393.84|12393.84|12393.84|12393.84|12393.84|12393.84|0
1641890060000|2022-01-11 08:34:20|12393.4|12393.4|12391.47|12391.47|12393.4|12393.4|12391.47|12391.47|0
1641890080000|2022-01-11 08:34:40|12390.61|12390.61|12388.71|12388.71|12390.61|12390.61|12388.71|12388.71|0
1641890090000|2022-01-11 08:34:50|12387.03|12387.03|12382.78|12382.78|12387.03|12387.03|12382.78|12382.78|0
1641890100000|2022-01-11 08:35:00|12382.58|12382.58|12383.45|12383.45|12383.45|12383.45|12382.58|12382.58|0
1641890110000|2022-01-11 08:35:10|12383.7|12383.7|12383.7|12383.7|12385.28|12385.28|12383.7|12383.7|0
1641890120000|2022-01-11 08:35:20|12385.28|12385.28|12384.33|12384.33|12385.28|12385.28|12384.33|12384.33|0
1641890130000|2022-01-11 08:35:30|12384.07|12384.07|12381.91|12381.91|12384.07|12384.07|12381.46|12381.46|0
1641890140000|2022-01-11 08:35:40|12381.12|12381.12|12383.14|12383.14|12383.57|12383.57|12381.12|12381.12|0
1641890150000|2022-01-11 08:35:50|12383.58|12383.58|12380.7|12380.7|12384.01|12384.01|12380.7|12380.7|0
1641890160000|2022-01-11 08:36:00|12380.26|12380.26|12380.06|12380.06|12380.49|12380.49|12380.06|12380.06|0
1641890170000|2022-01-11 08:36:10|12380.53|12380.53|12378.93|12378.93|12380.89|12380.89|12378.93|12378.93|0
1641890190000|2022-01-11 08:36:30|12378.5|12378.5|12380.52|12380.52|12381.31|12381.31|12378.15|12378.15|0
1641890200000|2022-01-11 08:36:40|12381.14|12381.14|12383.51|12383.51|12383.51|12383.51|12381.14|12381.14|0
1641890210000|2022-01-11 08:36:50|12383.99|12383.99|12383.48|12383.48|12383.99|12383.99|12383.13|12383.13|0
1641890220000|2022-01-11 08:37:00|12382.16|12382.16|12380.93|12380.93|12382.16|12382.16|12380.93|12380.93|0
1641890230000|2022-01-11 08:37:10|12379.09|12379.09|12379.09|12379.09|12379.09|12379.09|12379.09|12379.09|0
1641890240000|2022-01-11 08:37:20|12379.33|12379.33|12379.6|12379.6|12379.6|12379.6|12379.17|12379.17|0
1641890250000|2022-01-11 08:37:30|12378.73|12378.73|12376.67|12376.67|12379.67|12379.67|12376.67|12376.67|0
1641890260000|2022-01-11 08:37:40|12376.35|12376.35|12373.4|12373.4|12376.35|12376.35|12373.4|12373.4|0
1641890270000|2022-01-11 08:37:50|12373.07|12373.07|12373.07|12373.07|12373.07|12373.07|12373.07|12373.07|0
1641890280000|2022-01-11 08:38:00|12373.4|12373.4|12371.51|12371.51|12373.4|12373.4|12371.15|12371.15|0
1641890290000|2022-01-11 08:38:10|12371.95|12371.95|12371.95|12371.95|12371.95|12371.95|12371.95|12371.95|0
1641890300000|2022-01-11 08:38:20|12369.74|12369.74|12369.24|12369.24|12370.1|12370.1|12369.24|12369.24|0
1641890310000|2022-01-11 08:38:30|12368.88|12368.88|12368.29|12368.29|12368.88|12368.88|12368.29|12368.29|0
1641890320000|2022-01-11 08:38:40|12367.36|12367.36|12368.6|12368.6|12368.6|12368.6|12367.36|12367.36|0
1641890330000|2022-01-11 08:38:50|12369.31|12369.31|12370.32|12370.32|12370.32|12370.32|12369.31|12369.31|0
1641890340000|2022-01-11 08:39:00|12369.96|12369.96|12369.53|12369.53|12369.96|12369.96|12369.53|12369.53|0
1641890350000|2022-01-11 08:39:10|12369.73|12369.73|12368.32|12368.32|12369.95|12369.95|12368.32|12368.32|0
1641890400000|2022-01-11 08:40:00|12368.75|12368.75|12368.5|12368.5|12368.75|12368.75|12368.5|12368.5|0
1641890430000|2022-01-11 08:40:30|12368.31|12368.31|12367.92|12367.92|12368.31|12368.31|12367.92|12367.92|0
1641890440000|2022-01-11 08:40:40|12367|12367|12362.64|12362.64|12367|12367|12362.64|12362.64|0
1641890460000|2022-01-11 08:41:00|12364.22|12364.22|12364.38|12364.38|12365.96|12365.96|12364.22|12364.22|0
1641890470000|2022-01-11 08:41:10|12363.58|12363.58|12364.7|12364.7|12364.81|12364.81|12363.58|12363.58|0
1641890480000|2022-01-11 08:41:20|12366.54|12366.54|12365.85|12365.85|12366.54|12366.54|12365.85|12365.85|0
1641890490000|2022-01-11 08:41:30|12366.72|12366.72|12366.72|12366.72|12366.72|12366.72|12366.72|12366.72|0
1641890500000|2022-01-11 08:41:40|12369.09|12369.09|12368.3|12368.3|12369.09|12369.09|12368.3|12368.3|0
1641890510000|2022-01-11 08:41:50|12369.01|12369.01|12369.63|12369.63|12369.63|12369.63|12368.69|12368.69|0
1641890530000|2022-01-11 08:42:10|12371.21|12371.21|12372.5|12372.5|12372.5|12372.5|12371.21|12371.21|0
1641890540000|2022-01-11 08:42:20|12372.76|12372.76|12372.94|12372.94|12372.94|12372.94|12372.76|12372.76|0
1641890550000|2022-01-11 08:42:30|12373.04|12373.04|12372.53|12372.53|12373.04|12373.04|12372.53|12372.53|0
1641890580000|2022-01-11 08:43:00|12372.97|12372.97|12373.9|12373.9|12373.9|12373.9|12372.97|12372.97|0
1641890590000|2022-01-11 08:43:10|12374.82|12374.82|12375.61|12375.61|12375.61|12375.61|12374.82|12374.82|0
1641890600000|2022-01-11 08:43:20|12375.29|12375.29|12378.23|12378.23|12378.23|12378.23|12375.29|12375.29|0
1641890610000|2022-01-11 08:43:30|12377.91|12377.91|12378.23|12378.23|12378.23|12378.23|12377.91|12377.91|0
1641890630000|2022-01-11 08:43:50|12378.38|12378.38|12378.38|12378.38|12378.38|12378.38|12378.38|12378.38|0
1641890650000|2022-01-11 08:44:10|12378.54|12378.54|12378.38|12378.38|12378.54|12378.54|12378.38|12378.38|0
1641890680000|2022-01-11 08:44:40|12379.26|12379.26|12379.26|12379.26|12379.26|12379.26|12379.26|12379.26|0
1641890690000|2022-01-11 08:44:50|12377.95|12377.95|12376.7|12376.7|12377.95|12377.95|12376.7|12376.7|0
1641890700000|2022-01-11 08:45:00|12376.34|12376.34|12377.63|12377.63|12377.63|12377.63|12376.34|12376.34|0
1641890710000|2022-01-11 08:45:10|12376.84|12376.84|12376.01|12376.01|12376.84|12376.84|12376.01|12376.01|0
1641890740000|2022-01-11 08:45:40|12375.81|12375.81|12375.81|12375.81|12375.81|12375.81|12375.81|12375.81|0
1641890750000|2022-01-11 08:45:50|12376.18|12376.18|12376.95|12376.95|12376.95|12376.95|12376.18|12376.18|0
1641890760000|2022-01-11 08:46:00|12375.38|12375.38|12376.55|12376.55|12376.55|12376.55|12375.3|12375.3|0
1641890770000|2022-01-11 08:46:10|12376.47|12376.47|12378.05|12378.05|12378.05|12378.05|12376.47|12376.47|0
1641890780000|2022-01-11 08:46:20|12378.84|12378.84|12378.84|12378.84|12378.84|12378.84|12378.84|12378.84|0
1641890790000|2022-01-11 08:46:30|12378.05|12378.05|12378.13|12378.13|12378.13|12378.13|12378.05|12378.05|0
1641890800000|2022-01-11 08:46:40|12378.92|12378.92|12381.53|12381.53|12381.75|12381.75|12378.92|12378.92|0
1641890810000|2022-01-11 08:46:50|12380.74|12380.74|12379.12|12379.12|12381.06|12381.06|12379.12|12379.12|0
1641890820000|2022-01-11 08:47:00|12379.43|12379.43|12379.65|12379.65|12379.65|12379.65|12379.43|12379.43|0
1641890830000|2022-01-11 08:47:10|12379.24|12379.24|12377.91|12377.91|12379.59|12379.59|12377.91|12377.91|0
1641890840000|2022-01-11 08:47:20|12377.7|12377.7|12374.37|12374.37|12377.7|12377.7|12374.37|12374.37|0
1641890850000|2022-01-11 08:47:30|12374.16|12374.16|12376.3|12376.3|12376.41|12376.41|12374.16|12374.16|0
1641890860000|2022-01-11 08:47:40|12376.61|12376.61|12376.61|12376.61|12376.61|12376.61|12376.61|12376.61|0
1641890870000|2022-01-11 08:47:50|12375.93|12375.93|12375.93|12375.93|12375.93|12375.93|12375.93|12375.93|0
1641890880000|2022-01-11 08:48:00|12375.69|12375.69|12376.24|12376.24|12376.24|12376.24|12375.69|12375.69|0
1641890890000|2022-01-11 08:48:10|12375.81|12375.81|12375.89|12375.89|12375.89|12375.89|12375.44|12375.44|0
1641890900000|2022-01-11 08:48:20|12377.28|12377.28|12378.22|12378.22|12378.22|12378.22|12377.28|12377.28|0
1641890910000|2022-01-11 08:48:30|12378.35|12378.35|12381.92|12381.92|12381.92|12381.92|12378.35|12378.35|0
1641890920000|2022-01-11 08:48:40|12382.16|12382.16|12382.4|12382.4|12382.4|12382.4|12381.95|12381.95|0
1641890930000|2022-01-11 08:48:50|12383.73|12383.73|12385.39|12385.39|12385.39|12385.39|12383.58|12383.58|0
1641890950000|2022-01-11 08:49:10|12386.32|12386.32|12386.32|12386.32|12386.32|12386.32|12386.32|12386.32|0
1641890960000|2022-01-11 08:49:20|12386.55|12386.55|12386.75|12386.75|12386.75|12386.75|12386.1|12386.1|0
1641890970000|2022-01-11 08:49:30|12387.61|12387.61|12387.43|12387.43|12387.61|12387.61|12387.43|12387.43|0
1641890990000|2022-01-11 08:49:50|12387.27|12387.27|12387.27|12387.27|12387.27|12387.27|12387.27|12387.27|0
1641891000000|2022-01-11 08:50:00|12387.58|12387.58|12387.58|12387.58|12387.58|12387.58|12387.58|12387.58|0
1641891010000|2022-01-11 08:50:10|12386.95|12386.95|12388.33|12388.33|12388.33|12388.33|12386.95|12386.95|0
1641891020000|2022-01-11 08:50:20|12388.44|12388.44|12387.65|12387.65|12388.44|12388.44|12387.65|12387.65|0
1641891030000|2022-01-11 08:50:30|12388.53|12388.53|12388.53|12388.53|12388.53|12388.53|12388.53|12388.53|0
1641891060000|2022-01-11 08:51:00|12388.45|12388.45|12387.69|12387.69|12388.45|12388.45|12386.9|12386.9|0
1641891070000|2022-01-11 08:51:10|12388.16|12388.16|12386.93|12386.93|12388.16|12388.16|12386.93|12386.93|0
1641891080000|2022-01-11 08:51:20|12387.86|12387.86|12388.18|12388.18|12388.18|12388.18|12387.39|12387.39|0
1641891090000|2022-01-11 08:51:30|12388.43|12388.43|12389.46|12389.46|12389.46|12389.46|12388.43|12388.43|0
1641891100000|2022-01-11 08:51:40|12389.63|12389.63|12391.91|12391.91|12391.91|12391.91|12389.63|12389.63|0
1641891110000|2022-01-11 08:51:50|12391.2|12391.2|12389.62|12389.62|12391.2|12391.2|12389.62|12389.62|0
1641891120000|2022-01-11 08:52:00|12388.83|12388.83|12388.83|12388.83|12388.83|12388.83|12388.83|12388.83|0
1641891130000|2022-01-11 08:52:10|12387.95|12387.95|12384.32|12384.32|12387.95|12387.95|12384|12384|0
1641891140000|2022-01-11 08:52:20|12383.86|12383.86|12384.65|12384.65|12384.65|12384.65|12383.86|12383.86|0
1641891150000|2022-01-11 08:52:30|12384.39|12384.39|12384.39|12384.39|12384.39|12384.39|12384.39|12384.39|0
1641891160000|2022-01-11 08:52:40|12384.11|12384.11|12384.11|12384.11|12384.11|12384.11|12384.11|12384.11|0
1641891170000|2022-01-11 08:52:50|12384.33|12384.33|12384.33|12384.33|12384.33|12384.33|12384.33|12384.33|0
1641891180000|2022-01-11 08:53:00|12383.9|12383.9|12383.59|12383.59|12384.69|12384.69|12383.59|12383.59|0
1641891190000|2022-01-11 08:53:10|12383.37|12383.37|12379.47|12379.47|12383.37|12383.37|12379.47|12379.47|0
1641891200000|2022-01-11 08:53:20|12379.03|12379.03|12379.51|12379.51|12380.91|12380.91|12379.03|12379.03|0
1641891210000|2022-01-11 08:53:30|12377.68|12377.68|12375.44|12375.44|12377.68|12377.68|12375.44|12375.44|0
1641891230000|2022-01-11 08:53:50|12375.22|12375.22|12375.22|12375.22|12375.22|12375.22|12375.22|12375.22|0
1641891240000|2022-01-11 08:54:00|12374.57|12374.57|12376.78|12376.78|12377.04|12377.04|12374.57|12374.57|0
1641891260000|2022-01-11 08:54:20|12376.92|12376.92|12379.93|12379.93|12379.93|12379.93|12376.92|12376.92|0
1641891270000|2022-01-11 08:54:30|12380.15|12380.15|12380.57|12380.57|12380.57|12380.57|12379.4|12379.4|0
1641891280000|2022-01-11 08:54:40|12380.11|12380.11|12380.66|12380.66|12380.66|12380.66|12380.11|12380.11|0
1641891290000|2022-01-11 08:54:50|12380.29|12380.29|12379.09|12379.09|12380.44|12380.44|12379.09|12379.09|0
1641891300000|2022-01-11 08:55:00|12378.66|12378.66|12377.03|12377.03|12378.66|12378.66|12377.03|12377.03|0
1641891310000|2022-01-11 08:55:10|12376.93|12376.93|12376.93|12376.93|12376.93|12376.93|12376.93|12376.93|0
1641891330000|2022-01-11 08:55:30|12376.49|12376.49|12376.49|12376.49|12376.49|12376.49|12376.49|12376.49|0
1641891340000|2022-01-11 08:55:40|12376.08|12376.08|12371.63|12371.63|12376.28|12376.28|12371.63|12371.63|0
1641891360000|2022-01-11 08:56:00|12372.07|12372.07|12372.07|12372.07|12372.07|12372.07|12372.07|12372.07|0
1641891370000|2022-01-11 08:56:10|12371.62|12371.62|12365.65|12365.65|12371.62|12371.62|12365.65|12365.65|0
1641891380000|2022-01-11 08:56:20|12365.1|12365.1|12364.81|12364.81|12365.1|12365.1|12364.81|12364.81|0
1641891390000|2022-01-11 08:56:30|12364.16|12364.16|12365.48|12365.48|12366.02|12366.02|12364.16|12364.16|0
1641891410000|2022-01-11 08:56:50|12365.15|12365.15|12365.15|12365.15|12365.15|12365.15|12365.15|12365.15|0
1641891420000|2022-01-11 08:57:00|12365.58|12365.58|12365.58|12365.58|12365.58|12365.58|12365.58|12365.58|0
1641891430000|2022-01-11 08:57:10|12365.8|12365.8|12369.28|12369.28|12369.74|12369.74|12365.8|12365.8|0
1641891440000|2022-01-11 08:57:20|12369.39|12369.39|12368.7|12368.7|12369.39|12369.39|12368.6|12368.6|0
1641891510000|2022-01-11 08:58:30|12370.28|12370.28|12370.47|12370.47|12370.47|12370.47|12370.28|12370.28|0
1641891520000|2022-01-11 08:58:40|12371.54|12371.54|12371.54|12371.54|12371.54|12371.54|12371.54|12371.54|0
1641891540000|2022-01-11 08:59:00|12371.98|12371.98|12374|12374|12374|12374|12371.98|12371.98|0
1641891550000|2022-01-11 08:59:10|12374.15|12374.15|12374.15|12374.15|12374.15|12374.15|12374.15|12374.15|0
1641891570000|2022-01-11 08:59:30|12374.36|12374.36|12373.87|12373.87|12374.69|12374.69|12373.87|12373.87|0
1641891580000|2022-01-11 08:59:40|12373.79|12373.79|12373.79|12373.79|12373.79|12373.79|12373.79|12373.79|0
1641891600000|2022-01-11 09:00:00|12374.71|12374.71|12374.19|12374.19|12374.98|12374.98|12374.19|12374.19|0
1641891610000|2022-01-11 09:00:10|12373.99|12373.99|12376.46|12376.46|12376.46|12376.46|12373.99|12373.99|0
1641891620000|2022-01-11 09:00:20|12376.38|12376.38|12376.23|12376.23|12376.47|12376.47|12376.23|12376.23|0
1641891630000|2022-01-11 09:00:30|12376.95|12376.95|12378.52|12378.52|12378.52|12378.52|12376.95|12376.95|0
1641891650000|2022-01-11 09:00:50|12378.71|12378.71|12378.58|12378.58|12378.71|12378.71|12378.27|12378.27|0
1641891660000|2022-01-11 09:01:00|12379.24|12379.24|12379.18|12379.18|12379.43|12379.43|12379|12379|0
1641891670000|2022-01-11 09:01:10|12379.28|12379.28|12379.57|12379.57|12379.57|12379.57|12379.28|12379.28|0
1641891680000|2022-01-11 09:01:20|12380.5|12380.5|12380.5|12380.5|12380.5|12380.5|12380.5|12380.5|0
1641891690000|2022-01-11 09:01:30|12380.66|12380.66|12381.3|12381.3|12381.3|12381.3|12380.41|12380.41|0
1641891700000|2022-01-11 09:01:40|12381.39|12381.39|12382.16|12382.16|12382.16|12382.16|12381.39|12381.39|0
1641891710000|2022-01-11 09:01:50|12382.62|12382.62|12382.72|12382.72|12383.43|12383.43|12382.48|12382.48|0
1641891720000|2022-01-11 09:02:00|12382.23|12382.23|12381.91|12381.91|12382.31|12382.31|12381.91|12381.91|0
1641891730000|2022-01-11 09:02:10|12382.39|12382.39|12382.67|12382.67|12382.67|12382.67|12382.23|12382.23|0
1641891740000|2022-01-11 09:02:20|12382.75|12382.75|12382.6|12382.6|12382.75|12382.75|12382.6|12382.6|0
1641891750000|2022-01-11 09:02:30|12382.38|12382.38|12383.21|12383.21|12383.21|12383.21|12382.22|12382.22|0
1641891760000|2022-01-11 09:02:40|12382.8|12382.8|12383.2|12383.2|12383.2|12383.2|12382.8|12382.8|0
1641891770000|2022-01-11 09:02:50|12382.55|12382.55|12382.55|12382.55|12382.55|12382.55|12382.55|12382.55|0
1641891780000|2022-01-11 09:03:00|12383.15|12383.15|12382.77|12382.77|12383.21|12383.21|12382.77|12382.77|0
1641891790000|2022-01-11 09:03:10|12383.21|12383.21|12382.37|12382.37|12383.21|12383.21|12382.37|12382.37|0
1641891800000|2022-01-11 09:03:20|12382.81|12382.81|12383.13|12383.13|12383.13|12383.13|12382.81|12382.81|0
1641891810000|2022-01-11 09:03:30|12383.33|12383.33|12383.74|12383.74|12383.74|12383.74|12383.33|12383.33|0
1641891820000|2022-01-11 09:03:40|12383.3|12383.3|12383.3|12383.3|12383.3|12383.3|12383.3|12383.3|0
1641891830000|2022-01-11 09:03:50|12383.49|12383.49|12385.91|12385.91|12386.34|12386.34|12383.49|12383.49|0
1641891840000|2022-01-11 09:04:00|12385.68|12385.68|12384.78|12384.78|12385.68|12385.68|12384.78|12384.78|0
1641891850000|2022-01-11 09:04:10|12384.07|12384.07|12380.04|12380.04|12384.07|12384.07|12380.04|12380.04|0
1641891860000|2022-01-11 09:04:20|12379.85|12379.85|12382.36|12382.36|12382.36|12382.36|12379.85|12379.85|0
1641891870000|2022-01-11 09:04:30|12382.13|12382.13|12382.13|12382.13|12382.13|12382.13|12382.13|12382.13|0
1641891890000|2022-01-11 09:04:50|12382.28|12382.28|12382.43|12382.43|12382.43|12382.43|12382.28|12382.28|0
1641891900000|2022-01-11 09:05:00|12381.81|12381.81|12381.18|12381.18|12381.81|12381.81|12380.74|12380.74|0
1641891910000|2022-01-11 09:05:10|12381.1|12381.1|12381.1|12381.1|12381.1|12381.1|12381.1|12381.1|0
1641891930000|2022-01-11 09:05:30|12381.89|12381.89|12382.34|12382.34|12382.57|12382.57|12381.89|12381.89|0
1641891960000|2022-01-11 09:06:00|12381.97|12381.97|12381.67|12381.67|12381.97|12381.97|12381.67|12381.67|0
1641891970000|2022-01-11 09:06:10|12381.86|12381.86|12381.86|12381.86|12381.86|12381.86|12381.86|12381.86|0
1641892000000|2022-01-11 09:06:40|12381.63|12381.63|12381.63|12381.63|12381.63|12381.63|12381.63|12381.63|0
1641892020000|2022-01-11 09:07:00|12382.06|12382.06|12382.94|12382.94|12382.94|12382.94|12382.06|12382.06|0
1641892030000|2022-01-11 09:07:10|12382.23|12382.23|12382.23|12382.23|12382.23|12382.23|12382.23|12382.23|0
1641892040000|2022-01-11 09:07:20|12382.46|12382.46|12383.44|12383.44|12383.67|12383.67|12382.46|12382.46|0
1641892070000|2022-01-11 09:07:50|12383.52|12383.52|12383.3|12383.3|12383.52|12383.52|12383.3|12383.3|0
1641892080000|2022-01-11 09:08:00|12383.1|12383.1|12382.8|12382.8|12383.1|12383.1|12382.8|12382.8|0
1641892090000|2022-01-11 09:08:10|12382.57|12382.57|12382.83|12382.83|12382.83|12382.83|12382.57|12382.57|0
1641892100000|2022-01-11 09:08:20|12383.15|12383.15|12384.02|12384.02|12384.02|12384.02|12383.15|12383.15|0
1641892110000|2022-01-11 09:08:30|12384.25|12384.25|12387.4|12387.4|12387.4|12387.4|12384.25|12384.25|0
1641892120000|2022-01-11 09:08:40|12387.19|12387.19|12388.95|12388.95|12388.95|12388.95|12387.19|12387.19|0
1641892130000|2022-01-11 09:08:50|12388.79|12388.79|12389.44|12389.44|12389.44|12389.44|12388.46|12388.46|0
1641892140000|2022-01-11 09:09:00|12389.9|12389.9|12391.57|12391.57|12392.44|12392.44|12389.9|12389.9|0
1641892150000|2022-01-11 09:09:10|12391.35|12391.35|12390.91|12390.91|12391.35|12391.35|12390.91|12390.91|0
1641892160000|2022-01-11 09:09:20|12390.04|12390.04|12390.04|12390.04|12390.04|12390.04|12390.04|12390.04|0
1641892180000|2022-01-11 09:09:40|12390.61|12390.61|12390.85|12390.85|12390.85|12390.85|12390.61|12390.61|0
1641892190000|2022-01-11 09:09:50|12391.28|12391.28|12391.35|12391.35|12391.81|12391.81|12391.28|12391.28|0
1641892200000|2022-01-11 09:10:00|12391.84|12391.84|12391.46|12391.46|12391.84|12391.84|12391.46|12391.46|0
1641892210000|2022-01-11 09:10:10|12391.21|12391.21|12389.87|12389.87|12391.21|12391.21|12389.87|12389.87|0
1641892220000|2022-01-11 09:10:20|12389.55|12389.55|12388.86|12388.86|12389.55|12389.55|12388.15|12388.15|0
1641892230000|2022-01-11 09:10:30|12388.51|12388.51|12387.64|12387.64|12388.51|12388.51|12387.64|12387.64|0
1641892240000|2022-01-11 09:10:40|12387.49|12387.49|12387.66|12387.66|12387.66|12387.66|12387.49|12387.49|0
1641892260000|2022-01-11 09:11:00|12387.21|12387.21|12387.38|12387.38|12387.38|12387.38|12387.21|12387.21|0
1641892270000|2022-01-11 09:11:10|12387.46|12387.46|12387.46|12387.46|12387.46|12387.46|12387.46|12387.46|0
1641892290000|2022-01-11 09:11:30|12387.1|12387.1|12385.64|12385.64|12387.1|12387.1|12385.64|12385.64|0
1641892300000|2022-01-11 09:11:40|12385.72|12385.72|12385.72|12385.72|12385.72|12385.72|12385.72|12385.72|0
1641892310000|2022-01-11 09:11:50|12386.04|12386.04|12385.25|12385.25|12386.04|12386.04|12385.25|12385.25|0
1641892320000|2022-01-11 09:12:00|12385.17|12385.17|12382.84|12382.84|12385.17|12385.17|12382.84|12382.84|0
1641892330000|2022-01-11 09:12:10|12382.53|12382.53|12382.49|12382.49|12382.65|12382.65|12382.38|12382.38|0
1641892340000|2022-01-11 09:12:20|12382.33|12382.33|12382.03|12382.03|12382.33|12382.33|12382.03|12382.03|0
1641892350000|2022-01-11 09:12:30|12381.66|12381.66|12378.62|12378.62|12381.66|12381.66|12378.62|12378.62|0
1641892360000|2022-01-11 09:12:40|12378.86|12378.86|12378.5|12378.5|12378.86|12378.86|12378.5|12378.5|0
1641892370000|2022-01-11 09:12:50|12378.31|12378.31|12378.31|12378.31|12378.31|12378.31|12378.31|12378.31|0
1641892380000|2022-01-11 09:13:00|12378.94|12378.94|12378.61|12378.61|12378.94|12378.94|12378.61|12378.61|0
1641892390000|2022-01-11 09:13:10|12378.36|12378.36|12377.93|12377.93|12378.36|12378.36|12377.93|12377.93|0
1641892400000|2022-01-11 09:13:20|12378.08|12378.08|12378.08|12378.08|12378.08|12378.08|12378.08|12378.08|0
1641892420000|2022-01-11 09:13:40|12377.71|12377.71|12377.71|12377.71|12377.71|12377.71|12377.71|12377.71|0
1641892430000|2022-01-11 09:13:50|12377.89|12377.89|12377.89|12377.89|12377.89|12377.89|12377.89|12377.89|0
1641892450000|2022-01-11 09:14:10|12377.67|12377.67|12377.11|12377.11|12377.89|12377.89|12377.11|12377.11|0
1641892460000|2022-01-11 09:14:20|12377.5|12377.5|12377.91|12377.91|12377.91|12377.91|12377.5|12377.5|0
1641892470000|2022-01-11 09:14:30|12378.83|12378.83|12379.35|12379.35|12379.35|12379.35|12378.83|12378.83|0
1641892480000|2022-01-11 09:14:40|12379.95|12379.95|12380.22|12380.22|12380.22|12380.22|12379.95|12379.95|0
1641892490000|2022-01-11 09:14:50|12380.3|12380.3|12380.46|12380.46|12380.46|12380.46|12380.3|12380.3|0
1641892500000|2022-01-11 09:15:00|12380.28|12380.28|12379.73|12379.73|12380.28|12380.28|12379.73|12379.73|0
1641892510000|2022-01-11 09:15:10|12379.48|12379.48|12378.47|12378.47|12379.48|12379.48|12378.47|12378.47|0
1641892530000|2022-01-11 09:15:30|12378.55|12378.55|12378.47|12378.47|12378.55|12378.55|12378.47|12378.47|0
1641892540000|2022-01-11 09:15:40|12378.78|12378.78|12379|12379|12379.24|12379.24|12378.78|12378.78|0
1641892550000|2022-01-11 09:15:50|12378.56|12378.56|12378.56|12378.56|12378.56|12378.56|12378.56|12378.56|0
1641892560000|2022-01-11 09:16:00|12378.81|12378.81|12378.81|12378.81|12378.81|12378.81|12378.81|12378.81|0
1641892570000|2022-01-11 09:16:10|12379.06|12379.06|12379.06|12379.06|12379.06|12379.06|12379.06|12379.06|0
1641892590000|2022-01-11 09:16:30|12378.74|12378.74|12378.9|12378.9|12378.9|12378.9|12378.74|12378.74|0
1641892610000|2022-01-11 09:16:50|12379.33|12379.33|12379.33|12379.33|12379.33|12379.33|12379.33|12379.33|0
1641892620000|2022-01-11 09:17:00|12379.79|12379.79|12380.53|12380.53|12380.96|12380.96|12379.79|12379.79|0
1641892630000|2022-01-11 09:17:10|12381.28|12381.28|12381.28|12381.28|12381.28|12381.28|12381.28|12381.28|0
1641892650000|2022-01-11 09:17:30|12381.51|12381.51|12381.94|12381.94|12381.94|12381.94|12381.51|12381.51|0
1641892670000|2022-01-11 09:17:50|12382.38|12382.38|12382.77|12382.77|12382.77|12382.77|12382.38|12382.38|0
1641892680000|2022-01-11 09:18:00|12382.92|12382.92|12383.07|12383.07|12383.07|12383.07|12382.92|12382.92|0
1641892700000|2022-01-11 09:18:20|12383.66|12383.66|12384.28|12384.28|12384.28|12384.28|12383.66|12383.66|0
1641892710000|2022-01-11 09:18:30|12384.37|12384.37|12381.65|12381.65|12384.37|12384.37|12381.65|12381.65|0
1641892720000|2022-01-11 09:18:40|12381.29|12381.29|12379.42|12379.42|12381.29|12381.29|12379.42|12379.42|0
1641892740000|2022-01-11 09:19:00|12379.5|12379.5|12379.5|12379.5|12379.5|12379.5|12379.5|12379.5|0
1641892750000|2022-01-11 09:19:10|12378.71|12378.71|12378.71|12378.71|12378.71|12378.71|12378.48|12378.48|0
1641892760000|2022-01-11 09:19:20|12378.48|12378.48|12378.48|12378.48|12378.48|12378.48|12378.48|12378.48|0
1641892770000|2022-01-11 09:19:30|12378.91|12378.91|12378.67|12378.67|12378.91|12378.91|12378.45|12378.45|0
1641892790000|2022-01-11 09:19:50|12378.75|12378.75|12378.75|12378.75|12378.75|12378.75|12378.75|12378.75|0
1641892800000|2022-01-11 09:20:00|12379.22|12379.22|12379.22|12379.22|12379.22|12379.22|12379.22|12379.22|0
1641892810000|2022-01-11 09:20:10|12379.38|12379.38|12379.54|12379.54|12379.54|12379.54|12379.38|12379.38|0
1641892820000|2022-01-11 09:20:20|12378.66|12378.66|12377.89|12377.89|12378.66|12378.66|12377.89|12377.89|0
1641892830000|2022-01-11 09:20:30|12378.61|12378.61|12378.25|12378.25|12378.61|12378.61|12378.25|12378.25|0
1641892840000|2022-01-11 09:20:40|12377.54|12377.54|12377.54|12377.54|12377.54|12377.54|12377.54|12377.54|0
1641892850000|2022-01-11 09:20:50|12377.12|12377.12|12377.33|12377.33|12377.33|12377.33|12377.12|12377.12|0
1641892860000|2022-01-11 09:21:00|12376.97|12376.97|12376.37|12376.37|12376.97|12376.97|12376.26|12376.26|0
1641892880000|2022-01-11 09:21:20|12375.96|12375.96|12375.96|12375.96|12375.96|12375.96|12375.96|12375.96|0
1641892890000|2022-01-11 09:21:30|12374.66|12374.66|12375.18|12375.18|12375.18|12375.18|12374.66|12374.66|0
1641892920000|2022-01-11 09:22:00|12374.87|12374.87|12374.95|12374.95|12374.95|12374.95|12374.65|12374.65|0
1641892930000|2022-01-11 09:22:10|12374.85|12374.85|12375.29|12375.29|12375.29|12375.29|12374.85|12374.85|0
1641892950000|2022-01-11 09:22:30|12375.09|12375.09|12374.69|12374.69|12375.09|12375.09|12374.69|12374.69|0
1641892960000|2022-01-11 09:22:40|12374.25|12374.25|12375.04|12375.04|12375.04|12375.04|12374.25|12374.25|0
1641892970000|2022-01-11 09:22:50|12375.35|12375.35|12375.58|12375.58|12376.37|12376.37|12375.35|12375.35|0
1641892980000|2022-01-11 09:23:00|12375.99|12375.99|12375.62|12375.62|12375.99|12375.99|12375.62|12375.62|0
1641892990000|2022-01-11 09:23:10|12375.54|12375.54|12375.3|12375.3|12375.54|12375.54|12375.3|12375.3|0
1641893000000|2022-01-11 09:23:20|12375.14|12375.14|12375.14|12375.14|12375.14|12375.14|12375.14|12375.14|0
1641893010000|2022-01-11 09:23:30|12374.71|12374.71|12374.71|12374.71|12374.71|12374.71|12374.71|12374.71|0
1641893040000|2022-01-11 09:24:00|12375.19|12375.19|12375.43|12375.43|12375.43|12375.43|12375.19|12375.19|0
1641893050000|2022-01-11 09:24:10|12376.5|12376.5|12377.24|12377.24|12377.24|12377.24|12376.5|12376.5|0
1641893060000|2022-01-11 09:24:20|12377.38|12377.38|12377.92|12377.92|12378.06|12378.06|12377.38|12377.38|0
1641893070000|2022-01-11 09:24:30|12377.7|12377.7|12377.59|12377.59|12377.7|12377.7|12377.59|12377.59|0
1641893080000|2022-01-11 09:24:40|12377.13|12377.13|12377.13|12377.13|12377.13|12377.13|12377.13|12377.13|0
1641893090000|2022-01-11 09:24:50|12376.98|12376.98|12375.82|12375.82|12376.98|12376.98|12375.4|12375.4|0
1641893100000|2022-01-11 09:25:00|12375.38|12375.38|12371.93|12371.93|12375.38|12375.38|12371.93|12371.93|0
1641893110000|2022-01-11 09:25:10|12372.26|12372.26|12372.26|12372.26|12372.26|12372.26|12372.26|12372.26|0
1641893120000|2022-01-11 09:25:20|12370.61|12370.61|12366.39|12366.39|12370.61|12370.61|12366.39|12366.39|0
1641893130000|2022-01-11 09:25:30|12365.93|12365.93|12365.82|12365.82|12365.93|12365.93|12365.47|12365.47|0
1641893140000|2022-01-11 09:25:40|12365.03|12365.03|12364.2|12364.2|12365.03|12365.03|12364.2|12364.2|0
1641893150000|2022-01-11 09:25:50|12364.11|12364.11|12364.46|12364.46|12364.57|12364.57|12364.11|12364.11|0
1641893160000|2022-01-11 09:26:00|12365.09|12365.09|12365.09|12365.09|12365.09|12365.09|12364.77|12364.77|0
1641893170000|2022-01-11 09:26:10|12364.86|12364.86|12364.86|12364.86|12364.86|12364.86|12364.86|12364.86|0
1641893180000|2022-01-11 09:26:20|12364.56|12364.56|12364.56|12364.56|12364.56|12364.56|12364.56|12364.56|0
1641893190000|2022-01-11 09:26:30|12364.25|12364.25|12364.25|12364.25|12364.25|12364.25|12364.25|12364.25|0
1641893220000|2022-01-11 09:27:00|12363.76|12363.76|12363.09|12363.09|12363.76|12363.76|12363.09|12363.09|0
1641893250000|2022-01-11 09:27:30|12362.88|12362.88|12362.09|12362.09|12362.88|12362.88|12361.87|12361.87|0
1641893260000|2022-01-11 09:27:40|12361.81|12361.81|12361.4|12361.4|12361.81|12361.81|12361.4|12361.4|0
1641893270000|2022-01-11 09:27:50|12360.96|12360.96|12362.08|12362.08|12362.08|12362.08|12360.96|12360.96|0
1641893280000|2022-01-11 09:28:00|12362.45|12362.45|12365.34|12365.34|12365.34|12365.34|12362.26|12362.26|0
1641893290000|2022-01-11 09:28:10|12366.92|12366.92|12367.17|12367.17|12367.17|12367.17|12366.92|12366.92|0
1641893300000|2022-01-11 09:28:20|12367.63|12367.63|12366.93|12366.93|12367.63|12367.63|12366.93|12366.93|0
1641893330000|2022-01-11 09:28:50|12367.17|12367.17|12366.98|12366.98|12367.17|12367.17|12366.98|12366.98|0
1641893340000|2022-01-11 09:29:00|12366.74|12366.74|12367.2|12367.2|12367.66|12367.66|12366.74|12366.74|0
1641893360000|2022-01-11 09:29:20|12366.84|12366.84|12367.2|12367.2|12367.2|12367.2|12366.84|12366.84|0
1641893370000|2022-01-11 09:29:30|12366.41|12366.41|12366.41|12366.41|12366.41|12366.41|12366.41|12366.41|0
1641893380000|2022-01-11 09:29:40|12366.66|12366.66|12366.66|12366.66|12366.66|12366.66|12366.66|12366.66|0
1641893390000|2022-01-11 09:29:50|12366.46|12366.46|12366.46|12366.46|12366.46|12366.46|12366.46|12366.46|0
1641893400000|2022-01-11 09:30:00|12368.04|12368.04|12368.85|12368.85|12368.85|12368.85|12368.04|12368.04|0
1641893410000|2022-01-11 09:30:10|12366.48|12366.48|12366.62|12366.62|12366.62|12366.62|12366.48|12366.48|0
1641893420000|2022-01-11 09:30:20|12366.38|12366.38|12367.96|12367.96|12367.96|12367.96|12366.38|12366.38|0
1641893430000|2022-01-11 09:30:30|12368.4|12368.4|12368.1|12368.1|12368.4|12368.4|12368.1|12368.1|0
1641893440000|2022-01-11 09:30:40|12368.47|12368.47|12368.1|12368.1|12368.47|12368.47|12368.1|12368.1|0
1641893450000|2022-01-11 09:30:50|12367.91|12367.91|12367.91|12367.91|12367.91|12367.91|12367.91|12367.91|0
1641893460000|2022-01-11 09:31:00|12368.13|12368.13|12368.27|12368.27|12368.27|12368.27|12367.7|12367.7|0
1641893470000|2022-01-11 09:31:10|12368.47|12368.47|12371.82|12371.82|12371.82|12371.82|12368.47|12368.47|0
1641893490000|2022-01-11 09:31:30|12372.14|12372.14|12372.14|12372.14|12372.14|12372.14|12372.14|12372.14|0
1641893500000|2022-01-11 09:31:40|12371.87|12371.87|12372.94|12372.94|12373.58|12373.58|12371.87|12371.87|0
1641893520000|2022-01-11 09:32:00|12372.86|12372.86|12372.86|12372.86|12372.86|12372.86|12372.86|12372.86|0
1641893530000|2022-01-11 09:32:10|12372.44|12372.44|12372.74|12372.74|12373.16|12373.16|12372.44|12372.44|0
1641893540000|2022-01-11 09:32:20|12372.84|12372.84|12372.84|12372.84|12372.84|12372.84|12372.84|12372.84|0
1641893550000|2022-01-11 09:32:30|12373.3|12373.3|12373.3|12373.3|12373.3|12373.3|12373.3|12373.3|0
1641893560000|2022-01-11 09:32:40|12373.9|12373.9|12373.9|12373.9|12373.9|12373.9|12373.9|12373.9|0
1641893580000|2022-01-11 09:33:00|12374.36|12374.36|12374.58|12374.58|12374.58|12374.58|12374.36|12374.36|0
1641893590000|2022-01-11 09:33:10|12375.2|12375.2|12376.7|12376.7|12377.15|12377.15|12375.2|12375.2|0
1641893610000|2022-01-11 09:33:30|12377.86|12377.86|12378.39|12378.39|12378.39|12378.39|12377.67|12377.67|0
1641893620000|2022-01-11 09:33:40|12378.76|12378.76|12378.76|12378.76|12378.76|12378.76|12378.76|12378.76|0
1641893630000|2022-01-11 09:33:50|12378.91|12378.91|12383.17|12383.17|12383.17|12383.17|12378.91|12378.91|0
1641893640000|2022-01-11 09:34:00|12384.04|12384.04|12388.17|12388.17|12388.17|12388.17|12384.04|12384.04|0
1641893650000|2022-01-11 09:34:10|12387.86|12387.86|12388.47|12388.47|12389|12389|12387.86|12387.86|0
1641893660000|2022-01-11 09:34:20|12389.29|12389.29|12389.29|12389.29|12389.29|12389.29|12389.29|12389.29|0
1641893670000|2022-01-11 09:34:30|12389.2|12389.2|12387.8|12387.8|12389.2|12389.2|12387.8|12387.8|0
1641893690000|2022-01-11 09:34:50|12387.35|12387.35|12387.37|12387.37|12387.37|12387.37|12386.91|12386.91|0
1641893700000|2022-01-11 09:35:00|12387.73|12387.73|12387.73|12387.73|12387.73|12387.73|12387.73|12387.73|0
1641893710000|2022-01-11 09:35:10|12388.18|12388.18|12388.62|12388.62|12388.62|12388.62|12388.18|12388.18|0
1641893720000|2022-01-11 09:35:20|12388.84|12388.84|12388.51|12388.51|12388.84|12388.84|12388.51|12388.51|0
1641893730000|2022-01-11 09:35:30|12389|12389|12388.72|12388.72|12389|12389|12388.72|12388.72|0
1641893750000|2022-01-11 09:35:50|12388.53|12388.53|12388.55|12388.55|12389|12389|12388.53|12388.53|0
1641893760000|2022-01-11 09:36:00|12388.71|12388.71|12388.86|12388.86|12388.86|12388.86|12388.71|12388.71|0
1641893770000|2022-01-11 09:36:10|12389.32|12389.32|12389.32|12389.32|12389.32|12389.32|12389.32|12389.32|0
1641893780000|2022-01-11 09:36:20|12389.75|12389.75|12389.75|12389.75|12389.75|12389.75|12389.75|12389.75|0
1641893790000|2022-01-11 09:36:30|12389.86|12389.86|12389.86|12389.86|12389.86|12389.86|12389.86|12389.86|0
1641893800000|2022-01-11 09:36:40|12391.2|12391.2|12391.66|12391.66|12391.66|12391.66|12391.2|12391.2|0
1641893810000|2022-01-11 09:36:50|12392.1|12392.1|12392.1|12392.1|12392.1|12392.1|12392.1|12392.1|0
1641893830000|2022-01-11 09:37:10|12391.81|12391.81|12391.81|12391.81|12391.81|12391.81|12391.81|12391.81|0
1641893840000|2022-01-11 09:37:20|12393.11|12393.11|12393.32|12393.32|12393.32|12393.32|12393.11|12393.11|0
1641893850000|2022-01-11 09:37:30|12394|12394|12394|12394|12394|12394|12394|12394|0
1641893860000|2022-01-11 09:37:40|12393.78|12393.78|12394.33|12394.33|12394.33|12394.33|12393.78|12393.78|0
1641893870000|2022-01-11 09:37:50|12394.55|12394.55|12394.55|12394.55|12394.55|12394.55|12394.55|12394.55|0
1641893880000|2022-01-11 09:38:00|12394.47|12394.47|12394.25|12394.25|12395.55|12395.55|12394.25|12394.25|0
1641893890000|2022-01-11 09:38:10|12394.41|12394.41|12393.54|12393.54|12394.41|12394.41|12393.54|12393.54|0
1641893900000|2022-01-11 09:38:20|12393.36|12393.36|12393.17|12393.17|12393.36|12393.36|12393.17|12393.17|0
1641893920000|2022-01-11 09:38:40|12393.96|12393.96|12393.96|12393.96|12393.96|12393.96|12393.96|12393.96|0
1641893930000|2022-01-11 09:38:50|12394.19|12394.19|12394.3|12394.3|12394.3|12394.3|12394.19|12394.19|0
1641893940000|2022-01-11 09:39:00|12395.16|12395.16|12395.16|12395.16|12395.16|12395.16|12395.16|12395.16|0
1641893950000|2022-01-11 09:39:10|12394.85|12394.85|12394.53|12394.53|12394.85|12394.85|12394.53|12394.53|0
1641893960000|2022-01-11 09:39:20|12394.67|12394.67|12394.94|12394.94|12394.94|12394.94|12394.67|12394.67|0
1641893970000|2022-01-11 09:39:30|12395.45|12395.45|12395.76|12395.76|12395.76|12395.76|12395.45|12395.45|0
1641893980000|2022-01-11 09:39:40|12395.33|12395.33|12395.54|12395.54|12395.54|12395.54|12395.33|12395.33|0
1641894000000|2022-01-11 09:40:00|12396.93|12396.93|12396.93|12396.93|12396.93|12396.93|12396.93|12396.93|0
1641894010000|2022-01-11 09:40:10|12397.39|12397.39|12397.83|12397.83|12397.83|12397.83|12397.39|12397.39|0
1641894020000|2022-01-11 09:40:20|12397.59|12397.59|12397.59|12397.59|12397.59|12397.59|12397.59|12397.59|0
1641894040000|2022-01-11 09:40:40|12397.16|12397.16|12396.44|12396.44|12397.16|12397.16|12396.44|12396.44|0
1641894050000|2022-01-11 09:40:50|12395.65|12395.65|12395.73|12395.73|12395.73|12395.73|12395.65|12395.65|0
1641894060000|2022-01-11 09:41:00|12394.94|12394.94|12394.94|12394.94|12394.94|12394.94|12394.94|12394.94|0
1641894110000|2022-01-11 09:41:50|12395.38|12395.38|12396.7|12396.7|12396.7|12396.7|12395.38|12395.38|0
1641894120000|2022-01-11 09:42:00|12397.35|12397.35|12398.23|12398.23|12398.23|12398.23|12397.35|12397.35|0
1641894130000|2022-01-11 09:42:10|12398.95|12398.95|12398.59|12398.59|12398.95|12398.95|12398.59|12398.59|0
1641894140000|2022-01-11 09:42:20|12398.73|12398.73|12399.1|12399.1|12399.29|12399.29|12398.73|12398.73|0
1641894150000|2022-01-11 09:42:30|12399.55|12399.55|12399.55|12399.55|12399.55|12399.55|12399.55|12399.55|0
1641894160000|2022-01-11 09:42:40|12399.22|12399.22|12399.22|12399.22|12399.22|12399.22|12399.22|12399.22|0
1641894180000|2022-01-11 09:43:00|12399.05|12399.05|12398.9|12398.9|12399.05|12399.05|12398.9|12398.9|0
1641894230000|2022-01-11 09:43:50|12398.76|12398.76|12399.33|12399.33|12399.33|12399.33|12398.57|12398.57|0
1641894240000|2022-01-11 09:44:00|12399.42|12399.42|12399.06|12399.06|12399.42|12399.42|12399.06|12399.06|0
1641894270000|2022-01-11 09:44:30|12398.2|12398.2|12398.2|12398.2|12398.2|12398.2|12398.2|12398.2|0
1641894280000|2022-01-11 09:44:40|12398.4|12398.4|12398.4|12398.4|12398.4|12398.4|12398.4|12398.4|0
1641894290000|2022-01-11 09:44:50|12398.75|12398.75|12398.75|12398.75|12398.75|12398.75|12398.75|12398.75|0
1641894300000|2022-01-11 09:45:00|12397.96|12397.96|12398.18|12398.18|12398.18|12398.18|12397.96|12397.96|0
1641894310000|2022-01-11 09:45:10|12397.67|12397.67|12397.67|12397.67|12397.67|12397.67|12397.67|12397.67|0
1641894360000|2022-01-11 09:46:00|12397.99|12397.99|12398.36|12398.36|12398.58|12398.58|12397.99|12397.99|0
1641894370000|2022-01-11 09:46:10|12398.13|12398.13|12398.67|12398.67|12398.67|12398.67|12398.13|12398.13|0
1641894380000|2022-01-11 09:46:20|12400.25|12400.25|12400.17|12400.17|12400.25|12400.25|12400.17|12400.17|0
1641894390000|2022-01-11 09:46:30|12399.72|12399.72|12399.72|12399.72|12399.72|12399.72|12399.72|12399.72|0
1641894400000|2022-01-11 09:46:40|12399.52|12399.52|12399.52|12399.52|12399.52|12399.52|12399.52|12399.52|0
1641894410000|2022-01-11 09:46:50|12399.34|12399.34|12398.97|12398.97|12399.34|12399.34|12398.97|12398.97|0
1641894420000|2022-01-11 09:47:00|12399.38|12399.38|12399.38|12399.38|12399.38|12399.38|12399.38|12399.38|0
1641894430000|2022-01-11 09:47:10|12399.79|12399.79|12399.79|12399.79|12399.79|12399.79|12399.79|12399.79|0
1641894440000|2022-01-11 09:47:20|12400.04|12400.04|12400.27|12400.27|12400.27|12400.27|12400.04|12400.04|0
1641894450000|2022-01-11 09:47:30|12400.51|12400.51|12400.9|12400.9|12400.9|12400.9|12400.4|12400.4|0
1641894460000|2022-01-11 09:47:40|12401.09|12401.09|12401.09|12401.09|12401.09|12401.09|12401.09|12401.09|0
1641894470000|2022-01-11 09:47:50|12402.41|12402.41|12402.41|12402.41|12402.41|12402.41|12402.41|12402.41|0
1641894480000|2022-01-11 09:48:00|12402.85|12402.85|12402.85|12402.85|12402.85|12402.85|12402.85|12402.85|0
1641894490000|2022-01-11 09:48:10|12403.08|12403.08|12405.67|12405.67|12405.67|12405.67|12403.08|12403.08|0
1641894500000|2022-01-11 09:48:20|12405.92|12405.92|12405.67|12405.67|12405.92|12405.92|12405.67|12405.67|0
1641894510000|2022-01-11 09:48:30|12406.02|12406.02|12406.9|12406.9|12406.9|12406.9|12406.02|12406.02|0
1641894520000|2022-01-11 09:48:40|12407.35|12407.35|12407.35|12407.35|12407.35|12407.35|12407.35|12407.35|0
1641894530000|2022-01-11 09:48:50|12408.14|12408.14|12408.22|12408.22|12408.59|12408.59|12408.14|12408.14|0
1641894540000|2022-01-11 09:49:00|12408.55|12408.55|12408.98|12408.98|12408.98|12408.98|12408.55|12408.55|0
1641894550000|2022-01-11 09:49:10|12409.13|12409.13|12410.84|12410.84|12411.3|12411.3|12409.13|12409.13|0
1641894560000|2022-01-11 09:49:20|12412.17|12412.17|12412.17|12412.17|12412.17|12412.17|12412.17|12412.17|0
1641894630000|2022-01-11 09:50:30|12412.37|12412.37|12412.37|12412.37|12412.37|12412.37|12412.37|12412.37|0
1641894640000|2022-01-11 09:50:40|12413.16|12413.16|12413.59|12413.59|12413.59|12413.59|12413.16|12413.16|0
1641894660000|2022-01-11 09:51:00|12413.39|12413.39|12412.06|12412.06|12413.39|12413.39|12412.06|12412.06|0
1641894670000|2022-01-11 09:51:10|12411.62|12411.62|12411.62|12411.62|12411.62|12411.62|12411.62|12411.62|0
1641894680000|2022-01-11 09:51:20|12411.72|12411.72|12412.68|12412.68|12412.68|12412.68|12411.72|12411.72|0
1641894690000|2022-01-11 09:51:30|12412.43|12412.43|12413.17|12413.17|12413.39|12413.39|12411.97|12411.97|0
1641894700000|2022-01-11 09:51:40|12413.58|12413.58|12414.26|12414.26|12414.26|12414.26|12413.33|12413.33|0
1641894720000|2022-01-11 09:52:00|12413.83|12413.83|12414.78|12414.78|12414.78|12414.78|12413.83|12413.83|0
1641894730000|2022-01-11 09:52:10|12414.53|12414.53|12414.53|12414.53|12414.53|12414.53|12414.53|12414.53|0
1641894740000|2022-01-11 09:52:20|12414.28|12414.28|12414.26|12414.26|12415.68|12415.68|12414.1|12414.1|0
1641894750000|2022-01-11 09:52:30|12414.49|12414.49|12414.49|12414.49|12414.49|12414.49|12414.49|12414.49|0
1641894760000|2022-01-11 09:52:40|12414.73|12414.73|12414.43|12414.43|12415.03|12415.03|12414.43|12414.43|0
1641894780000|2022-01-11 09:53:00|12413.99|12413.99|12412.41|12412.41|12413.99|12413.99|12412.41|12412.41|0
1641894800000|2022-01-11 09:53:20|12412.62|12412.62|12412.84|12412.84|12413.05|12413.05|12412.62|12412.62|0
1641894810000|2022-01-11 09:53:30|12413.11|12413.11|12413.11|12413.11|12413.11|12413.11|12413.11|12413.11|0
1641894820000|2022-01-11 09:53:40|12412.93|12412.93|12410.54|12410.54|12412.93|12412.93|12410.54|12410.54|0
1641894830000|2022-01-11 09:53:50|12410.32|12410.32|12410.32|12410.32|12410.32|12410.32|12410.32|12410.32|0
1641894840000|2022-01-11 09:54:00|12410.53|12410.53|12410.53|12410.53|12410.53|12410.53|12410.53|12410.53|0
1641894850000|2022-01-11 09:54:10|12410.07|12410.07|12409.88|12409.88|12410.07|12410.07|12409.88|12409.88|0
1641894870000|2022-01-11 09:54:30|12408.81|12408.81|12408.5|12408.5|12408.81|12408.81|12408.5|12408.5|0
1641894880000|2022-01-11 09:54:40|12408.71|12408.71|12408.89|12408.89|12408.89|12408.89|12408.71|12408.71|0
1641894890000|2022-01-11 09:54:50|12408.43|12408.43|12405.8|12405.8|12408.43|12408.43|12405.17|12405.17|0
1641894900000|2022-01-11 09:55:00|12406.02|12406.02|12405.8|12405.8|12406.02|12406.02|12405.8|12405.8|0
1641894920000|2022-01-11 09:55:20|12405.48|12405.48|12405.48|12405.48|12405.48|12405.48|12405.48|12405.48|0
1641894950000|2022-01-11 09:55:50|12405.11|12405.11|12405.11|12405.11|12405.11|12405.11|12405.11|12405.11|0
1641894960000|2022-01-11 09:56:00|12405.43|12405.43|12405.74|12405.74|12405.74|12405.74|12405.43|12405.43|0
1641894970000|2022-01-11 09:56:10|12406.34|12406.34|12406.5|12406.5|12406.5|12406.5|12406.04|12406.04|0
1641894980000|2022-01-11 09:56:20|12406.06|12406.06|12406.06|12406.06|12406.06|12406.06|12406.06|12406.06|0
1641894990000|2022-01-11 09:56:30|12405.63|12405.63|12405.63|12405.63|12405.63|12405.63|12405.63|12405.63|0
1641895010000|2022-01-11 09:56:50|12404.38|12404.38|12401.48|12401.48|12404.38|12404.38|12401.48|12401.48|0
1641895020000|2022-01-11 09:57:00|12401.27|12401.27|12401.94|12401.94|12401.94|12401.94|12401.08|12401.08|0
1641895030000|2022-01-11 09:57:10|12402.3|12402.3|12402.3|12402.3|12402.3|12402.3|12402.3|12402.3|0
1641895040000|2022-01-11 09:57:20|12402.73|12402.73|12402.73|12402.73|12402.73|12402.73|12402.73|12402.73|0
1641895090000|2022-01-11 09:58:10|12402.3|12402.3|12402.3|12402.3|12402.3|12402.3|12402.3|12402.3|0
1641895120000|2022-01-11 09:58:40|12402.51|12402.51|12402.51|12402.51|12402.51|12402.51|12402.51|12402.51|0
1641895130000|2022-01-11 09:58:50|12402.29|12402.29|12402.29|12402.29|12402.29|12402.29|12402.29|12402.29|0
1641895140000|2022-01-11 09:59:00|12402.51|12402.51|12402.16|12402.16|12402.51|12402.51|12402.16|12402.16|0
1641895150000|2022-01-11 09:59:10|12402.38|12402.38|12402.38|12402.38|12402.38|12402.38|12402.38|12402.38|0
1641895190000|2022-01-11 09:59:50|12402.11|12402.11|12402.11|12402.11|12402.11|12402.11|12402.11|12402.11|0
1641895200000|2022-01-11 10:00:00|12402.9|12402.9|12404.22|12404.22|12404.22|12404.22|12402.9|12402.9|0
1641895210000|2022-01-11 10:00:10|12403.85|12403.85|12403.55|12403.55|12403.85|12403.85|12403.32|12403.32|0
1641895220000|2022-01-11 10:00:20|12403.32|12403.32|12402.6|12402.6|12403.32|12403.32|12402.21|12402.21|0
1641895230000|2022-01-11 10:00:30|12401.81|12401.81|12396.99|12396.99|12402.06|12402.06|12396.99|12396.99|0
1641895240000|2022-01-11 10:00:40|12396.55|12396.55|12396.55|12396.55|12396.55|12396.55|12396.55|12396.55|0
1641895250000|2022-01-11 10:00:50|12396.73|12396.73|12396.49|12396.49|12396.73|12396.73|12396.49|12396.49|0
1641895260000|2022-01-11 10:01:00|12396.06|12396.06|12394.13|12394.13|12396.06|12396.06|12394.13|12394.13|0
1641895270000|2022-01-11 10:01:10|12394.63|12394.63|12394.97|12394.97|12394.97|12394.97|12394.38|12394.38|0
1641895280000|2022-01-11 10:01:20|12394.09|12394.09|12394.09|12394.09|12394.09|12394.09|12394.09|12394.09|0
1641895290000|2022-01-11 10:01:30|12393.88|12393.88|12393.88|12393.88|12393.88|12393.88|12393.88|12393.88|0
1641895310000|2022-01-11 10:01:50|12393.57|12393.57|12392.78|12392.78|12393.57|12393.57|12392.78|12392.78|0
1641895320000|2022-01-11 10:02:00|12392.58|12392.58|12392.23|12392.23|12392.58|12392.58|12392.23|12392.23|0
1641895340000|2022-01-11 10:02:20|12392.69|12392.69|12390.69|12390.69|12392.69|12392.69|12390.39|12390.39|0
1641895350000|2022-01-11 10:02:30|12391.12|12391.12|12391.28|12391.28|12391.28|12391.28|12391.12|12391.12|0
1641895360000|2022-01-11 10:02:40|12391.12|12391.12|12390.5|12390.5|12391.12|12391.12|12390.5|12390.5|0
1641895370000|2022-01-11 10:02:50|12390.63|12390.63|12393.73|12393.73|12393.73|12393.73|12390.63|12390.63|0
1641895380000|2022-01-11 10:03:00|12393.92|12393.92|12393.41|12393.41|12394.02|12394.02|12392.8|12392.8|0
1641895390000|2022-01-11 10:03:10|12393.64|12393.64|12393.3|12393.3|12393.64|12393.64|12392.85|12392.85|0
1641895400000|2022-01-11 10:03:20|12393.14|12393.14|12392.82|12392.82|12393.22|12393.22|12392.82|12392.82|0
1641895410000|2022-01-11 10:03:30|12392.74|12392.74|12392.28|12392.28|12392.74|12392.74|12392.28|12392.28|0
1641895440000|2022-01-11 10:04:00|12392.68|12392.68|12392.68|12392.68|12392.68|12392.68|12392.68|12392.68|0
1641895450000|2022-01-11 10:04:10|12392.22|12392.22|12392.39|12392.39|12392.39|12392.39|12392.22|12392.22|0
1641895460000|2022-01-11 10:04:20|12392.48|12392.48|12393.45|12393.45|12393.45|12393.45|12392.48|12392.48|0
1641895470000|2022-01-11 10:04:30|12393.14|12393.14|12393.44|12393.44|12393.44|12393.44|12393.14|12393.14|0
1641895490000|2022-01-11 10:04:50|12392.12|12392.12|12392.12|12392.12|12392.12|12392.12|12392.12|12392.12|0
1641895500000|2022-01-11 10:05:00|12392.26|12392.26|12393.05|12393.05|12393.05|12393.05|12392.26|12392.26|0
1641895520000|2022-01-11 10:05:20|12393.49|12393.49|12394.03|12394.03|12394.03|12394.03|12393.49|12393.49|0
1641895530000|2022-01-11 10:05:30|12394.22|12394.22|12394.36|12394.36|12394.36|12394.36|12394.22|12394.22|0
1641895540000|2022-01-11 10:05:40|12395.15|12395.15|12395.15|12395.15|12395.15|12395.15|12395.15|12395.15|0
1641895550000|2022-01-11 10:05:50|12395.4|12395.4|12395.66|12395.66|12395.66|12395.66|12395.4|12395.4|0
1641895560000|2022-01-11 10:06:00|12396.01|12396.01|12396.95|12396.95|12396.95|12396.95|12396.01|12396.01|0
1641895570000|2022-01-11 10:06:10|12397.74|12397.74|12398.53|12398.53|12398.53|12398.53|12397.74|12397.74|0
1641895580000|2022-01-11 10:06:20|12399.15|12399.15|12398.33|12398.33|12399.15|12399.15|12398.33|12398.33|0
1641895590000|2022-01-11 10:06:30|12398.64|12398.64|12398.64|12398.64|12398.64|12398.64|12398.64|12398.64|0
1641895600000|2022-01-11 10:06:40|12397.06|12397.06|12397.06|12397.06|12397.06|12397.06|12397.06|12397.06|0
1641895620000|2022-01-11 10:07:00|12397.25|12397.25|12398.38|12398.38|12398.38|12398.38|12397.25|12397.25|0
1641895640000|2022-01-11 10:07:20|12397.94|12397.94|12397.31|12397.31|12397.94|12397.94|12397.31|12397.31|0
1641895650000|2022-01-11 10:07:30|12396.83|12396.83|12394.8|12394.8|12396.83|12396.83|12394.34|12394.34|0
1641895660000|2022-01-11 10:07:40|12395.11|12395.11|12395.27|12395.27|12395.27|12395.27|12395.11|12395.11|0
1641895670000|2022-01-11 10:07:50|12395.73|12395.73|12396.67|12396.67|12397.11|12397.11|12395.73|12395.73|0
1641895680000|2022-01-11 10:08:00|12396.51|12396.51|12396.51|12396.51|12396.51|12396.51|12396.51|12396.51|0
1641895700000|2022-01-11 10:08:20|12396.82|12396.82|12396.82|12396.82|12396.82|12396.82|12396.39|12396.39|0
1641895710000|2022-01-11 10:08:30|12397.45|12397.45|12397.76|12397.76|12397.76|12397.76|12397.45|12397.45|0
1641895720000|2022-01-11 10:08:40|12398.08|12398.08|12398.08|12398.08|12398.08|12398.08|12398.08|12398.08|0
1641895730000|2022-01-11 10:08:50|12398.87|12398.87|12398.43|12398.43|12398.87|12398.87|12398.43|12398.43|0
1641895740000|2022-01-11 10:09:00|12398.19|12398.19|12398.19|12398.19|12398.19|12398.19|12398.19|12398.19|0
1641895780000|2022-01-11 10:09:40|12397.87|12397.87|12394.17|12394.17|12397.87|12397.87|12393.85|12393.85|0
1641895790000|2022-01-11 10:09:50|12394.32|12394.32|12394.33|12394.33|12394.33|12394.33|12394.18|12394.18|0
1641895800000|2022-01-11 10:10:00|12393.87|12393.87|12391.42|12391.42|12393.87|12393.87|12391.42|12391.42|0
1641895810000|2022-01-11 10:10:10|12392.14|12392.14|12391.68|12391.68|12392.14|12392.14|12391.68|12391.68|0
1641895830000|2022-01-11 10:10:30|12392.14|12392.14|12391.55|12391.55|12392.14|12392.14|12391.55|12391.55|0
1641895840000|2022-01-11 10:10:40|12391.78|12391.78|12391.71|12391.71|12392.23|12392.23|12391.71|12391.71|0
1641895850000|2022-01-11 10:10:50|12391.3|12391.3|12389.57|12389.57|12391.3|12391.3|12389.57|12389.57|0
1641895860000|2022-01-11 10:11:00|12389.18|12389.18|12388.15|12388.15|12389.18|12389.18|12388.15|12388.15|0
1641895870000|2022-01-11 10:11:10|12387.72|12387.72|12386.32|12386.32|12387.72|12387.72|12385.89|12385.89|0
1641895890000|2022-01-11 10:11:30|12386.19|12386.19|12385.99|12385.99|12386.32|12386.32|12385.99|12385.99|0
1641895900000|2022-01-11 10:11:40|12386.87|12386.87|12386.08|12386.08|12386.87|12386.87|12386.08|12386.08|0
1641895910000|2022-01-11 10:11:50|12386.25|12386.25|12387.83|12387.83|12387.83|12387.83|12386.25|12386.25|0
1641895920000|2022-01-11 10:12:00|12388.14|12388.14|12388.93|12388.93|12388.93|12388.93|12388.14|12388.14|0
1641895940000|2022-01-11 10:12:20|12387.88|12387.88|12387.88|12387.88|12387.88|12387.88|12387.88|12387.88|0
1641895950000|2022-01-11 10:12:30|12387.7|12387.7|12387.7|12387.7|12387.7|12387.7|12387.7|12387.7|0
1641895970000|2022-01-11 10:12:50|12388|12388|12388|12388|12388|12388|12388|12388|0
1641895980000|2022-01-11 10:13:00|12388.15|12388.15|12388.15|12388.15|12388.15|12388.15|12388.15|12388.15|0
1641896000000|2022-01-11 10:13:20|12387.72|12387.72|12387.51|12387.51|12387.72|12387.72|12387.51|12387.51|0
1641896020000|2022-01-11 10:13:40|12388.14|12388.14|12388.13|12388.13|12388.38|12388.38|12388.13|12388.13|0
1641896030000|2022-01-11 10:13:50|12389.01|12389.01|12389.01|12389.01|12389.01|12389.01|12389.01|12389.01|0
1641896040000|2022-01-11 10:14:00|12389.09|12389.09|12387.38|12387.38|12389.09|12389.09|12387.38|12387.38|0
1641896050000|2022-01-11 10:14:10|12387.15|12387.15|12385.36|12385.36|12387.15|12387.15|12385.36|12385.36|0
1641896060000|2022-01-11 10:14:20|12385.63|12385.63|12385.56|12385.56|12385.9|12385.9|12385.56|12385.56|0
1641896070000|2022-01-11 10:14:30|12385.23|12385.23|12385.86|12385.86|12385.86|12385.86|12385.23|12385.23|0
1641896080000|2022-01-11 10:14:40|12384.53|12384.53|12384.53|12384.53|12384.53|12384.53|12384.53|12384.53|0
1641896090000|2022-01-11 10:14:50|12385.48|12385.48|12385.83|12385.83|12385.83|12385.83|12385.48|12385.48|0
1641896100000|2022-01-11 10:15:00|12385.65|12385.65|12385.34|12385.34|12385.65|12385.65|12383.63|12383.63|0
1641896110000|2022-01-11 10:15:10|12385.78|12385.78|12385.37|12385.37|12386.21|12386.21|12385.37|12385.37|0
1641896140000|2022-01-11 10:15:40|12385.55|12385.55|12385.87|12385.87|12385.87|12385.87|12385.55|12385.55|0
1641896150000|2022-01-11 10:15:50|12385.76|12385.76|12385.76|12385.76|12385.76|12385.76|12385.76|12385.76|0
1641896160000|2022-01-11 10:16:00|12385.32|12385.32|12386.02|12386.02|12386.02|12386.02|12385.08|12385.08|0
1641896170000|2022-01-11 10:16:10|12386.45|12386.45|12386.45|12386.45|12386.45|12386.45|12386.45|12386.45|0
1641896180000|2022-01-11 10:16:20|12386.77|12386.77|12386.77|12386.77|12386.77|12386.77|12386.77|12386.77|0
1641896190000|2022-01-11 10:16:30|12387.56|12387.56|12387.92|12387.92|12387.92|12387.92|12387.56|12387.56|0
1641896200000|2022-01-11 10:16:40|12388.71|12388.71|12386.06|12386.06|12388.71|12388.71|12386.06|12386.06|0
1641896210000|2022-01-11 10:16:50|12385.91|12385.91|12386.54|12386.54|12386.54|12386.54|12385.91|12385.91|0
1641896220000|2022-01-11 10:17:00|12386.63|12386.63|12388.51|12388.51|12388.51|12388.51|12386.63|12386.63|0
1641896230000|2022-01-11 10:17:10|12389.06|12389.06|12389.06|12389.06|12389.06|12389.06|12389.06|12389.06|0
1641896240000|2022-01-11 10:17:20|12388.56|12388.56|12388.56|12388.56|12388.56|12388.56|12388.56|12388.56|0
1641896250000|2022-01-11 10:17:30|12388.24|12388.24|12388.24|12388.24|12388.24|12388.24|12388.24|12388.24|0
1641896260000|2022-01-11 10:17:40|12388.67|12388.67|12388.24|12388.24|12388.67|12388.67|12388.24|12388.24|0
1641896270000|2022-01-11 10:17:50|12388.56|12388.56|12390.26|12390.26|12390.26|12390.26|12388.56|12388.56|0
1641896290000|2022-01-11 10:18:10|12390.86|12390.86|12390.86|12390.86|12390.86|12390.86|12390.86|12390.86|0
1641896300000|2022-01-11 10:18:20|12391.29|12391.29|12391.29|12391.29|12391.29|12391.29|12391.29|12391.29|0
1641896320000|2022-01-11 10:18:40|12391.61|12391.61|12391.61|12391.61|12391.92|12391.92|12391.61|12391.61|0
1641896330000|2022-01-11 10:18:50|12392.4|12392.4|12392.71|12392.71|12393.16|12393.16|12392.4|12392.4|0
1641896340000|2022-01-11 10:19:00|12392.44|12392.44|12392.85|12392.85|12392.85|12392.85|12392.44|12392.44|0
1641896370000|2022-01-11 10:19:30|12392.99|12392.99|12393.39|12393.39|12393.39|12393.39|12392.99|12392.99|0
1641896380000|2022-01-11 10:19:40|12393.12|12393.12|12393.83|12393.83|12394.35|12394.35|12393.12|12393.12|0
1641896390000|2022-01-11 10:19:50|12394.26|12394.26|12393.57|12393.57|12394.26|12394.26|12393.57|12393.57|0
1641896400000|2022-01-11 10:20:00|12393.26|12393.26|12393.39|12393.39|12393.62|12393.62|12393.26|12393.26|0
1641896410000|2022-01-11 10:20:10|12393.3|12393.3|12393.3|12393.3|12393.3|12393.3|12393.3|12393.3|0
1641896420000|2022-01-11 10:20:20|12393.93|12393.93|12393.93|12393.93|12393.93|12393.93|12393.93|12393.93|0
1641896430000|2022-01-11 10:20:30|12393.56|12393.56|12393.56|12393.56|12393.56|12393.56|12393.56|12393.56|0
1641896440000|2022-01-11 10:20:40|12392.67|12392.67|12391.6|12391.6|12392.67|12392.67|12391.6|12391.6|0
1641896450000|2022-01-11 10:20:50|12391.17|12391.17|12389.88|12389.88|12391.17|12391.17|12389.88|12389.88|0
1641896460000|2022-01-11 10:21:00|12389.65|12389.65|12389.34|12389.34|12390.56|12390.56|12389.24|12389.24|0
1641896470000|2022-01-11 10:21:10|12389.02|12389.02|12389.02|12389.02|12389.02|12389.02|12389.02|12389.02|0
1641896480000|2022-01-11 10:21:20|12388.81|12388.81|12388.81|12388.81|12388.81|12388.81|12388.81|12388.81|0
1641896490000|2022-01-11 10:21:30|12386.91|12386.91|12385.27|12385.27|12386.91|12386.91|12385.12|12385.12|0
1641896500000|2022-01-11 10:21:40|12385.42|12385.42|12385.42|12385.42|12385.42|12385.42|12385.42|12385.42|0
1641896510000|2022-01-11 10:21:50|12385.09|12385.09|12385.09|12385.09|12385.09|12385.09|12385.09|12385.09|0
1641896520000|2022-01-11 10:22:00|12385.28|12385.28|12385.28|12385.28|12385.28|12385.28|12385.28|12385.28|0
1641896530000|2022-01-11 10:22:10|12385.91|12385.91|12385.52|12385.52|12385.91|12385.91|12385.52|12385.52|0
1641896540000|2022-01-11 10:22:20|12385.77|12385.77|12385.36|12385.36|12385.77|12385.77|12385.36|12385.36|0
1641896550000|2022-01-11 10:22:30|12386.15|12386.15|12386.3|12386.3|12386.3|12386.3|12386.15|12386.15|0
1641896560000|2022-01-11 10:22:40|12385.04|12385.04|12383.3|12383.3|12385.04|12385.04|12383.3|12383.3|0
1641896570000|2022-01-11 10:22:50|12384.23|12384.23|12384.23|12384.23|12384.23|12384.23|12384.23|12384.23|0
1641896590000|2022-01-11 10:23:10|12384.09|12384.09|12383.15|12383.15|12384.09|12384.09|12383.15|12383.15|0
1641896610000|2022-01-11 10:23:30|12382.88|12382.88|12382.88|12382.88|12382.88|12382.88|12382.88|12382.88|0
1641896640000|2022-01-11 10:24:00|12382.16|12382.16|12382.01|12382.01|12382.16|12382.16|12381.7|12381.7|0
1641896660000|2022-01-11 10:24:20|12381.66|12381.66|12381.66|12381.66|12381.66|12381.66|12381.66|12381.66|0
1641896670000|2022-01-11 10:24:30|12381.43|12381.43|12381.43|12381.43|12381.43|12381.43|12381.43|12381.43|0
1641896680000|2022-01-11 10:24:40|12380.93|12380.93|12380.93|12380.93|12380.93|12380.93|12380.93|12380.93|0
1641896690000|2022-01-11 10:24:50|12381.12|12381.12|12381.12|12381.12|12381.12|12381.12|12381.12|12381.12|0
1641896700000|2022-01-11 10:25:00|12382.89|12382.89|12385.18|12385.18|12386.11|12386.11|12382.89|12382.89|0
1641896710000|2022-01-11 10:25:10|12385.43|12385.43|12385.35|12385.35|12385.43|12385.43|12385.35|12385.35|0
1641896720000|2022-01-11 10:25:20|12385.02|12385.02|12385.02|12385.02|12385.02|12385.02|12385.02|12385.02|0
1641896730000|2022-01-11 10:25:30|12384.23|12384.23|12384.23|12384.23|12384.23|12384.23|12384.23|12384.23|0
1641896750000|2022-01-11 10:25:50|12384.45|12384.45|12384.45|12384.45|12384.45|12384.45|12384.45|12384.45|0
1641896760000|2022-01-11 10:26:00|12384.89|12384.89|12384.89|12384.89|12384.89|12384.89|12384.89|12384.89|0
1641896780000|2022-01-11 10:26:20|12384.61|12384.61|12384.61|12384.61|12384.61|12384.61|12384.4|12384.4|0
1641896790000|2022-01-11 10:26:30|12384.89|12384.89|12384.89|12384.89|12384.89|12384.89|12384.89|12384.89|0
1641896800000|2022-01-11 10:26:40|12385.08|12385.08|12384.86|12384.86|12385.08|12385.08|12384.86|12384.86|0
1641896810000|2022-01-11 10:26:50|12384.97|12384.97|12384.51|12384.51|12384.97|12384.97|12384.51|12384.51|0
1641896820000|2022-01-11 10:27:00|12384.2|12384.2|12384.2|12384.2|12384.2|12384.2|12384.2|12384.2|0
1641896830000|2022-01-11 10:27:10|12384.41|12384.41|12382.71|12382.71|12384.41|12384.41|12382.71|12382.71|0
1641896840000|2022-01-11 10:27:20|12383.02|12383.02|12383.02|12383.02|12383.02|12383.02|12383.02|12383.02|0
1641896870000|2022-01-11 10:27:50|12383.25|12383.25|12383.25|12383.25|12383.25|12383.25|12383.25|12383.25|0
1641896880000|2022-01-11 10:28:00|12383.06|12383.06|12383.06|12383.06|12383.06|12383.06|12383.06|12383.06|0
1641896900000|2022-01-11 10:28:20|12383.5|12383.5|12383.5|12383.5|12383.5|12383.5|12383.5|12383.5|0
1641896920000|2022-01-11 10:28:40|12383.61|12383.61|12383.61|12383.61|12383.61|12383.61|12383.61|12383.61|0
1641896930000|2022-01-11 10:28:50|12383.82|12383.82|12383.46|12383.46|12383.9|12383.9|12383.46|12383.46|0
1641896940000|2022-01-11 10:29:00|12383.76|12383.76|12383.76|12383.76|12383.76|12383.76|12383.76|12383.76|0
1641896980000|2022-01-11 10:29:40|12384.2|12384.2|12384.2|12384.2|12384.2|12384.2|12384.2|12384.2|0
1641896990000|2022-01-11 10:29:50|12383.41|12383.41|12382.64|12382.64|12383.41|12383.41|12382.57|12382.57|0
1641897010000|2022-01-11 10:30:10|12382.21|12382.21|12382.52|12382.52|12382.52|12382.52|12382.21|12382.21|0
1641897030000|2022-01-11 10:30:30|12382.63|12382.63|12382.63|12382.63|12382.63|12382.63|12382.63|12382.63|0
1641897040000|2022-01-11 10:30:40|12382.48|12382.48|12382.33|12382.33|12382.48|12382.48|12382.33|12382.33|0
1641897060000|2022-01-11 10:31:00|12383.91|12383.91|12386.83|12386.83|12386.83|12386.83|12383.91|12383.91|0
1641897070000|2022-01-11 10:31:10|12387.05|12387.05|12388.69|12388.69|12388.69|12388.69|12387.05|12387.05|0
1641897080000|2022-01-11 10:31:20|12389.1|12389.1|12389.1|12389.1|12389.1|12389.1|12389.1|12389.1|0
1641897100000|2022-01-11 10:31:40|12389.01|12389.01|12390.97|12390.97|12391.6|12391.6|12389.01|12389.01|0
1641897110000|2022-01-11 10:31:50|12390.88|12390.88|12391.59|12391.59|12391.59|12391.59|12390.8|12390.8|0
1641897120000|2022-01-11 10:32:00|12392.38|12392.38|12392.83|12392.83|12392.83|12392.83|12392.38|12392.38|0
1641897140000|2022-01-11 10:32:20|12393.02|12393.02|12393.02|12393.02|12393.02|12393.02|12393.02|12393.02|0
1641897160000|2022-01-11 10:32:40|12393.25|12393.25|12393.25|12393.25|12393.25|12393.25|12393.25|12393.25|0
1641897170000|2022-01-11 10:32:50|12392.89|12392.89|12392.69|12392.69|12392.89|12392.89|12390.87|12390.87|0
1641897180000|2022-01-11 10:33:00|12392.26|12392.26|12392.63|12392.63|12392.63|12392.63|12392.26|12392.26|0
1641897190000|2022-01-11 10:33:10|12392.96|12392.96|12393.62|12393.62|12393.62|12393.62|12392.96|12392.96|0
1641897200000|2022-01-11 10:33:20|12393.19|12393.19|12394.61|12394.61|12394.61|12394.61|12393.19|12393.19|0
1641897210000|2022-01-11 10:33:30|12394.7|12394.7|12394.2|12394.2|12394.7|12394.7|12394.2|12394.2|0
1641897230000|2022-01-11 10:33:50|12394.4|12394.4|12394.82|12394.82|12394.82|12394.82|12394.4|12394.4|0
1641897240000|2022-01-11 10:34:00|12395.53|12395.53|12395.53|12395.53|12395.53|12395.53|12395.53|12395.53|0
1641897260000|2022-01-11 10:34:20|12395.3|12395.3|12395.73|12395.73|12395.73|12395.73|12395.3|12395.3|0
1641897300000|2022-01-11 10:35:00|12395.95|12395.95|12395.84|12395.84|12395.95|12395.95|12395.84|12395.84|0
1641897340000|2022-01-11 10:35:40|12396.06|12396.06|12396.06|12396.06|12396.06|12396.06|12396.06|12396.06|0
1641897350000|2022-01-11 10:35:50|12395.85|12395.85|12395.85|12395.85|12395.85|12395.85|12395.85|12395.85|0
1641897370000|2022-01-11 10:36:10|12395.4|12395.4|12395.4|12395.4|12395.4|12395.4|12395.4|12395.4|0
1641897380000|2022-01-11 10:36:20|12394.17|12394.17|12393.35|12393.35|12394.17|12394.17|12393.35|12393.35|0
1641897400000|2022-01-11 10:36:40|12393.51|12393.51|12393.51|12393.51|12393.51|12393.51|12393.51|12393.51|0
1641897410000|2022-01-11 10:36:50|12393.69|12393.69|12396.02|12396.02|12396.02|12396.02|12393.69|12393.69|0
1641897420000|2022-01-11 10:37:00|12396.13|12396.13|12396.5|12396.5|12396.5|12396.5|12396.13|12396.13|0
1641897440000|2022-01-11 10:37:20|12396.17|12396.17|12396.88|12396.88|12396.88|12396.88|12396.17|12396.17|0
1641897450000|2022-01-11 10:37:30|12396.96|12396.96|12397.56|12397.56|12397.56|12397.56|12396.96|12396.96|0
1641897460000|2022-01-11 10:37:40|12397.23|12397.23|12397.8|12397.8|12397.8|12397.8|12397.23|12397.23|0
1641897470000|2022-01-11 10:37:50|12397.71|12397.71|12397.64|12397.64|12397.71|12397.71|12397.01|12397.01|0
1641897480000|2022-01-11 10:38:00|12397.51|12397.51|12397.64|12397.64|12397.64|12397.64|12397.51|12397.51|0
1641897490000|2022-01-11 10:38:10|12397.29|12397.29|12397.29|12397.29|12397.29|12397.29|12397.29|12397.29|0
1641897500000|2022-01-11 10:38:20|12397.14|12397.14|12397.14|12397.14|12397.14|12397.14|12397.14|12397.14|0
1641897520000|2022-01-11 10:38:40|12397.04|12397.04|12396.8|12396.8|12397.04|12397.04|12396.64|12396.64|0
1641897540000|2022-01-11 10:39:00|12397.1|12397.1|12397.37|12397.37|12397.53|12397.53|12397.1|12397.1|0
1641897560000|2022-01-11 10:39:20|12397.83|12397.83|12398.38|12398.38|12398.38|12398.38|12397.83|12397.83|0
1641897570000|2022-01-11 10:39:30|12398.63|12398.63|12399.86|12399.86|12400.45|12400.45|12398.63|12398.63|0
1641897580000|2022-01-11 10:39:40|12400.11|12400.11|12400.55|12400.55|12400.55|12400.55|12400.11|12400.11|0
1641897590000|2022-01-11 10:39:50|12400.47|12400.47|12400.61|12400.61|12400.61|12400.61|12400.47|12400.47|0
1641897640000|2022-01-11 10:40:40|12399.69|12399.69|12399.69|12399.69|12399.69|12399.69|12399.69|12399.69|0
1641897660000|2022-01-11 10:41:00|12398.81|12398.81|12397.91|12397.91|12398.81|12398.81|12397.91|12397.91|0
1641897670000|2022-01-11 10:41:10|12398.36|12398.36|12398.36|12398.36|12398.36|12398.36|12398.36|12398.36|0
1641897710000|2022-01-11 10:41:50|12398.46|12398.46|12398.9|12398.9|12398.9|12398.9|12398.46|12398.46|0
1641897720000|2022-01-11 10:42:00|12399.97|12399.97|12399.97|12399.97|12399.97|12399.97|12399.97|12399.97|0
1641897730000|2022-01-11 10:42:10|12400.25|12400.25|12401.17|12401.17|12401.17|12401.17|12400.25|12400.25|0
1641897740000|2022-01-11 10:42:20|12401.38|12401.38|12402.54|12402.54|12402.54|12402.54|12401.38|12401.38|0
1641897750000|2022-01-11 10:42:30|12402.3|12402.3|12402.3|12402.3|12402.3|12402.3|12402.3|12402.3|0
1641897760000|2022-01-11 10:42:40|12401.86|12401.86|12402.07|12402.07|12402.07|12402.07|12401.86|12401.86|0
1641897770000|2022-01-11 10:42:50|12401.63|12401.63|12402.26|12402.26|12402.26|12402.26|12401.63|12401.63|0
1641897780000|2022-01-11 10:43:00|12402.63|12402.63|12402.84|12402.84|12402.84|12402.84|12402.63|12402.63|0
1641897790000|2022-01-11 10:43:10|12403.63|12403.63|12403.63|12403.63|12403.63|12403.63|12403.63|12403.63|0
1641897800000|2022-01-11 10:43:20|12403.94|12403.94|12403.72|12403.72|12403.94|12403.94|12403.72|12403.72|0
1641897820000|2022-01-11 10:43:40|12402.84|12402.84|12402.16|12402.16|12403.04|12403.04|12402.16|12402.16|0
1641897840000|2022-01-11 10:44:00|12402.6|12402.6|12402.02|12402.02|12402.6|12402.6|12402.02|12402.02|0
1641897850000|2022-01-11 10:44:10|12402.32|12402.32|12402.06|12402.06|12402.47|12402.47|12402.06|12402.06|0
1641897870000|2022-01-11 10:44:30|12401.62|12401.62|12401.62|12401.62|12401.62|12401.62|12401.62|12401.62|0
1641897890000|2022-01-11 10:44:50|12401.54|12401.54|12401.69|12401.69|12401.69|12401.69|12401.54|12401.54|0
1641897900000|2022-01-11 10:45:00|12401.55|12401.55|12401.55|12401.55|12401.55|12401.55|12401.55|12401.55|0
1641897930000|2022-01-11 10:45:30|12401.35|12401.35|12401.35|12401.35|12401.35|12401.35|12401.35|12401.35|0
1641897950000|2022-01-11 10:45:50|12401.67|12401.67|12401.04|12401.04|12401.67|12401.67|12400.86|12400.86|0
1641897960000|2022-01-11 10:46:00|12401.92|12401.92|12401.57|12401.57|12401.92|12401.92|12401.12|12401.12|0
1641897990000|2022-01-11 10:46:30|12402.19|12402.19|12402.19|12402.19|12402.19|12402.19|12402.19|12402.19|0
1641898020000|2022-01-11 10:47:00|12401.99|12401.99|12401.99|12401.99|12401.99|12401.99|12401.99|12401.99|0
1641898040000|2022-01-11 10:47:20|12401.48|12401.48|12400.85|12400.85|12401.48|12401.48|12400.85|12400.85|0
1641898050000|2022-01-11 10:47:30|12401.17|12401.17|12400.85|12400.85|12401.17|12401.17|12400.85|12400.85|0
1641898060000|2022-01-11 10:47:40|12400.48|12400.48|12400.8|12400.8|12400.8|12400.8|12400.48|12400.48|0
1641898070000|2022-01-11 10:47:50|12400.37|12400.37|12400.37|12400.37|12400.37|12400.37|12400.37|12400.37|0
1641898080000|2022-01-11 10:48:00|12399.48|12399.48|12399.15|12399.15|12399.59|12399.59|12399.15|12399.15|0
1641898090000|2022-01-11 10:48:10|12399.58|12399.58|12399.58|12399.58|12399.58|12399.58|12399.58|12399.58|0
1641898100000|2022-01-11 10:48:20|12399.9|12399.9|12399.9|12399.9|12399.9|12399.9|12399.9|12399.9|0
1641898110000|2022-01-11 10:48:30|12399.58|12399.58|12399.58|12399.58|12399.58|12399.58|12399.58|12399.58|0
1641898120000|2022-01-11 10:48:40|12399.42|12399.42|12399.5|12399.5|12399.66|12399.66|12399.42|12399.42|0
1641898130000|2022-01-11 10:48:50|12399.94|12399.94|12399.94|12399.94|12399.94|12399.94|12399.94|12399.94|0
1641898140000|2022-01-11 10:49:00|12400.26|12400.26|12400.26|12400.26|12400.26|12400.26|12400.26|12400.26|0
1641898150000|2022-01-11 10:49:10|12399.82|12399.82|12400.06|12400.06|12400.06|12400.06|12399.82|12399.82|0
1641898160000|2022-01-11 10:49:20|12399.9|12399.9|12399.9|12399.9|12399.9|12399.9|12399.9|12399.9|0
1641898190000|2022-01-11 10:49:50|12400.05|12400.05|12399.62|12399.62|12400.05|12400.05|12399.62|12399.62|0
1641898200000|2022-01-11 10:50:00|12399.78|12399.78|12399.78|12399.78|12399.78|12399.78|12399.78|12399.78|0
1641898210000|2022-01-11 10:50:10|12399.45|12399.45|12399.45|12399.45|12399.45|12399.45|12399.45|12399.45|0
1641898220000|2022-01-11 10:50:20|12400.1|12400.1|12400.76|12400.76|12400.76|12400.76|12400.1|12400.1|0
1641898230000|2022-01-11 10:50:30|12400.54|12400.54|12401.2|12401.2|12401.2|12401.2|12400.54|12400.54|0
1641898240000|2022-01-11 10:50:40|12400.74|12400.74|12400.74|12400.74|12400.74|12400.74|12400.74|12400.74|0
1641898260000|2022-01-11 10:51:00|12400.06|12400.06|12400.06|12400.06|12400.06|12400.06|12400.06|12400.06|0
1641898270000|2022-01-11 10:51:10|12399.75|12399.75|12399|12399|12400.06|12400.06|12399|12399|0
1641898300000|2022-01-11 10:51:40|12399.18|12399.18|12399.37|12399.37|12399.37|12399.37|12399.18|12399.18|0
1641898320000|2022-01-11 10:52:00|12399.59|12399.59|12399.59|12399.59|12399.59|12399.59|12399.59|12399.59|0
1641898330000|2022-01-11 10:52:10|12399.37|12399.37|12399.37|12399.37|12399.37|12399.37|12399.37|12399.37|0
1641898350000|2022-01-11 10:52:30|12399.99|12399.99|12399.99|12399.99|12399.99|12399.99|12399.99|12399.99|0
1641898380000|2022-01-11 10:53:00|12400.78|12400.78|12402.02|12402.02|12402.02|12402.02|12400.78|12400.78|0
1641898390000|2022-01-11 10:53:10|12402.33|12402.33|12402.33|12402.33|12402.33|12402.33|12402.33|12402.33|0
1641898410000|2022-01-11 10:53:30|12402.57|12402.57|12402.57|12402.57|12402.57|12402.57|12402.57|12402.57|0
1641898420000|2022-01-11 10:53:40|12403.01|12403.01|12403.01|12403.01|12403.15|12403.15|12403.01|12403.01|0
1641898430000|2022-01-11 10:53:50|12402.92|12402.92|12403.69|12403.69|12403.69|12403.69|12402.26|12402.26|0
1641898440000|2022-01-11 10:54:00|12405.27|12405.27|12405.27|12405.27|12405.27|12405.27|12405.27|12405.27|0
1641898470000|2022-01-11 10:54:30|12405.71|12405.71|12405.71|12405.71|12405.71|12405.71|12405.71|12405.71|0
1641898480000|2022-01-11 10:54:40|12405.9|12405.9|12406.08|12406.08|12406.08|12406.08|12405.9|12405.9|0
1641898490000|2022-01-11 10:54:50|12405.87|12405.87|12405.87|12405.87|12405.87|12405.87|12405.87|12405.87|0
1641898500000|2022-01-11 10:55:00|12405.08|12405.08|12405.79|12405.79|12405.79|12405.79|12405.08|12405.08|0
1641898510000|2022-01-11 10:55:10|12406.23|12406.23|12406.23|12406.23|12406.23|12406.23|12406.23|12406.23|0
1641898540000|2022-01-11 10:55:40|12405.77|12405.77|12405.66|12405.66|12405.98|12405.98|12405.66|12405.66|0
1641898550000|2022-01-11 10:55:50|12404.87|12404.87|12404.62|12404.62|12404.87|12404.87|12404.62|12404.62|0
1641898570000|2022-01-11 10:56:10|12404.94|12404.94|12405.25|12405.25|12405.25|12405.25|12404.94|12404.94|0
1641898600000|2022-01-11 10:56:40|12405.01|12405.01|12405.01|12405.01|12405.01|12405.01|12405.01|12405.01|0
1641898610000|2022-01-11 10:56:50|12404.57|12404.57|12403.69|12403.69|12404.57|12404.57|12403.69|12403.69|0
1641898620000|2022-01-11 10:57:00|12403.25|12403.25|12404.05|12404.05|12404.13|12404.13|12403.25|12403.25|0
1641898630000|2022-01-11 10:57:10|12404.26|12404.26|12404.37|12404.37|12404.37|12404.37|12404.26|12404.26|0
1641898640000|2022-01-11 10:57:20|12403.91|12403.91|12403.91|12403.91|12403.91|12403.91|12403.91|12403.91|0
1641898660000|2022-01-11 10:57:40|12404.12|12404.12|12404.12|12404.12|12404.12|12404.12|12404.12|12404.12|0
1641898670000|2022-01-11 10:57:50|12404.83|12404.83|12405.19|12405.19|12405.19|12405.19|12404.83|12404.83|0
1641898690000|2022-01-11 10:58:10|12404.4|12404.4|12404.4|12404.4|12404.4|12404.4|12404.4|12404.4|0
1641898720000|2022-01-11 10:58:40|12404.53|12404.53|12404.53|12404.53|12404.67|12404.67|12404.53|12404.53|0
1641898730000|2022-01-11 10:58:50|12403.74|12403.74|12402.97|12402.97|12403.89|12403.89|12402.97|12402.97|0
1641898750000|2022-01-11 10:59:10|12402.18|12402.18|12402.18|12402.18|12402.18|12402.18|12402.18|12402.18|0
1641898790000|2022-01-11 10:59:50|12403.1|12403.1|12402.66|12402.66|12403.1|12403.1|12402.2|12402.2|0
1641898800000|2022-01-11 11:00:00|12403.12|12403.12|12402.86|12402.86|12403.12|12403.12|12402.86|12402.86|0
1641898810000|2022-01-11 11:00:10|12403.01|12403.01|12404.97|12404.97|12404.97|12404.97|12403.01|12403.01|0
1641898830000|2022-01-11 11:00:30|12404.18|12404.18|12404.18|12404.18|12404.18|12404.18|12404.18|12404.18|0
1641898860000|2022-01-11 11:01:00|12404.62|12404.62|12404.15|12404.15|12404.62|12404.62|12404.15|12404.15|0
1641898870000|2022-01-11 11:01:10|12404.04|12404.04|12403.79|12403.79|12404.04|12404.04|12403.6|12403.6|0
1641898880000|2022-01-11 11:01:20|12403.56|12403.56|12403.56|12403.56|12403.56|12403.56|12403.56|12403.56|0
1641898890000|2022-01-11 11:01:30|12403.99|12403.99|12404.85|12404.85|12404.85|12404.85|12403.99|12403.99|0
1641898930000|2022-01-11 11:02:10|12404.66|12404.66|12401.24|12401.24|12404.66|12404.66|12401.24|12401.24|0
1641898940000|2022-01-11 11:02:20|12401.06|12401.06|12400.86|12400.86|12401.06|12401.06|12400.67|12400.67|0
1641898950000|2022-01-11 11:02:30|12401.13|12401.13|12401.13|12401.13|12401.13|12401.13|12401.13|12401.13|0
1641898960000|2022-01-11 11:02:40|12400.98|12400.98|12401.15|12401.15|12401.15|12401.15|12400.83|12400.83|0
1641898980000|2022-01-11 11:03:00|12400.79|12400.79|12400|12400|12400.79|12400.79|12400|12400|0
1641899000000|2022-01-11 11:03:20|12400.31|12400.31|12400.5|12400.5|12400.94|12400.94|12400.31|12400.31|0
1641899010000|2022-01-11 11:03:30|12400.06|12400.06|12399.7|12399.7|12400.06|12400.06|12399.7|12399.7|0
1641899030000|2022-01-11 11:03:50|12399.89|12399.89|12399.89|12399.89|12399.89|12399.89|12399.89|12399.89|0
1641899050000|2022-01-11 11:04:10|12399.66|12399.66|12399.42|12399.42|12399.66|12399.66|12399.42|12399.42|0
1641899060000|2022-01-11 11:04:20|12400.36|12400.36|12400.05|12400.05|12400.36|12400.36|12400.05|12400.05|0
1641899070000|2022-01-11 11:04:30|12399.8|12399.8|12399.8|12399.8|12399.8|12399.8|12399.8|12399.8|0
1641899080000|2022-01-11 11:04:40|12400.25|12400.25|12400.69|12400.69|12400.69|12400.69|12400.25|12400.25|0
1641899110000|2022-01-11 11:05:10|12401.13|12401.13|12401.57|12401.57|12401.57|12401.57|12401.13|12401.13|0
1641899130000|2022-01-11 11:05:30|12401.92|12401.92|12401.92|12401.92|12401.92|12401.92|12401.92|12401.92|0
1641899140000|2022-01-11 11:05:40|12401.61|12401.61|12402.17|12402.17|12402.17|12402.17|12401.61|12401.61|0
1641899150000|2022-01-11 11:05:50|12402.25|12402.25|12402.25|12402.25|12402.25|12402.25|12402.25|12402.25|0
1641899170000|2022-01-11 11:06:10|12402.56|12402.56|12402.56|12402.56|12402.56|12402.56|12402.56|12402.56|0
1641899190000|2022-01-11 11:06:30|12402.13|12402.13|12402.13|12402.13|12402.13|12402.13|12402.13|12402.13|0
1641899210000|2022-01-11 11:06:50|12402.57|12402.57|12402.57|12402.57|12402.57|12402.57|12402.57|12402.57|0
1641899220000|2022-01-11 11:07:00|12403.03|12403.03|12403.91|12403.91|12403.91|12403.91|12403.03|12403.03|0
1641899230000|2022-01-11 11:07:10|12403.45|12403.45|12403.26|12403.26|12403.45|12403.45|12403.26|12403.26|0
1641899240000|2022-01-11 11:07:20|12402.8|12402.8|12403.46|12403.46|12404.38|12404.38|12402.8|12402.8|0
1641899250000|2022-01-11 11:07:30|12403.32|12403.32|12403.53|12403.53|12403.53|12403.53|12402.88|12402.88|0
1641899260000|2022-01-11 11:07:40|12403.32|12403.32|12403.32|12403.32|12403.32|12403.32|12403.32|12403.32|0
1641899270000|2022-01-11 11:07:50|12403.16|12403.16|12400.78|12400.78|12403.16|12403.16|12400.78|12400.78|0
1641899280000|2022-01-11 11:08:00|12400.47|12400.47|12397.97|12397.97|12400.47|12400.47|12397.97|12397.97|0
1641899290000|2022-01-11 11:08:10|12398.33|12398.33|12397.7|12397.7|12398.33|12398.33|12397.7|12397.7|0
1641899300000|2022-01-11 11:08:20|12397.81|12397.81|12397.4|12397.4|12397.81|12397.81|12397.4|12397.4|0
1641899310000|2022-01-11 11:08:30|12397.5|12397.5|12396.71|12396.71|12397.5|12397.5|12396.71|12396.71|0
1641899320000|2022-01-11 11:08:40|12396.63|12396.63|12396.63|12396.63|12396.63|12396.63|12396.63|12396.63|0
1641899360000|2022-01-11 11:09:20|12396.77|12396.77|12396.77|12396.77|12396.77|12396.77|12396.77|12396.77|0
1641899380000|2022-01-11 11:09:40|12397.02|12397.02|12397.02|12397.02|12397.02|12397.02|12397.02|12397.02|0
1641899390000|2022-01-11 11:09:50|12396.83|12396.83|12396.83|12396.83|12396.83|12396.83|12396.83|12396.83|0
1641899400000|2022-01-11 11:10:00|12396.91|12396.91|12398.04|12398.04|12398.39|12398.39|12396.91|12396.91|0
1641899410000|2022-01-11 11:10:10|12397.6|12397.6|12397.83|12397.83|12397.83|12397.83|12397.6|12397.6|0
1641899470000|2022-01-11 11:11:10|12397.68|12397.68|12397.68|12397.68|12397.68|12397.68|12397.68|12397.68|0
1641899480000|2022-01-11 11:11:20|12397.55|12397.55|12397.68|12397.68|12397.68|12397.68|12397.55|12397.55|0
1641899500000|2022-01-11 11:11:40|12396.43|12396.43|12394.26|12394.26|12396.43|12396.43|12394.26|12394.26|0
1641899520000|2022-01-11 11:12:00|12394.58|12394.58|12394.58|12394.58|12394.58|12394.58|12394.58|12394.58|0
1641899530000|2022-01-11 11:12:10|12393.95|12393.95|12393.95|12393.95|12393.95|12393.95|12393.95|12393.95|0
1641899540000|2022-01-11 11:12:20|12394.26|12394.26|12393.72|12393.72|12394.26|12394.26|12393.72|12393.72|0
1641899550000|2022-01-11 11:12:30|12392.4|12392.4|12393.72|12393.72|12393.72|12393.72|12392.4|12392.4|0
1641899560000|2022-01-11 11:12:40|12391.55|12391.55|12392.13|12392.13|12392.34|12392.34|12391.55|12391.55|0
1641899570000|2022-01-11 11:12:50|12392.24|12392.24|12392.24|12392.24|12392.24|12392.24|12392.24|12392.24|0
1641899580000|2022-01-11 11:13:00|12393.82|12393.82|12395.29|12395.29|12395.29|12395.29|12393.82|12393.82|0
1641899600000|2022-01-11 11:13:20|12395.74|12395.74|12395.74|12395.74|12395.74|12395.74|12395.74|12395.74|0
1641899630000|2022-01-11 11:13:50|12395.29|12395.29|12395.13|12395.13|12395.29|12395.29|12394.82|12394.82|0
1641899640000|2022-01-11 11:14:00|12393.17|12393.17|12392.86|12392.86|12393.17|12393.17|12392.86|12392.86|0
1641899650000|2022-01-11 11:14:10|12392.78|12392.78|12392.78|12392.78|12392.94|12392.94|12392.78|12392.78|0
1641899660000|2022-01-11 11:14:20|12392.62|12392.62|12392.46|12392.46|12392.62|12392.62|12392.46|12392.46|0
1641899670000|2022-01-11 11:14:30|12393.08|12393.08|12393.08|12393.08|12393.08|12393.08|12393.08|12393.08|0
1641899680000|2022-01-11 11:14:40|12393.22|12393.22|12393.49|12393.49|12393.49|12393.49|12393.22|12393.22|0
1641899690000|2022-01-11 11:14:50|12393.98|12393.98|12392.07|12392.07|12394.06|12394.06|12392.07|12392.07|0
1641899700000|2022-01-11 11:15:00|12392.39|12392.39|12391.09|12391.09|12392.39|12392.39|12391.09|12391.09|0
1641899710000|2022-01-11 11:15:10|12391.01|12391.01|12391.26|12391.26|12391.26|12391.26|12390.93|12390.93|0
1641899730000|2022-01-11 11:15:30|12391.12|12391.12|12390.55|12390.55|12391.12|12391.12|12390.55|12390.55|0
1641899760000|2022-01-11 11:16:00|12390.37|12390.37|12387.29|12387.29|12390.37|12390.37|12387.29|12387.29|0
1641899770000|2022-01-11 11:16:10|12387.07|12387.07|12387.17|12387.17|12387.17|12387.17|12386.86|12386.86|0
1641899780000|2022-01-11 11:16:20|12386.38|12386.38|12385.15|12385.15|12386.38|12386.38|12385.15|12385.15|0
1641899790000|2022-01-11 11:16:30|12385.33|12385.33|12385.33|12385.33|12385.33|12385.33|12385.33|12385.33|0
1641899800000|2022-01-11 11:16:40|12384.87|12384.87|12385.28|12385.28|12385.66|12385.66|12384.87|12384.87|0
1641899830000|2022-01-11 11:17:10|12384.95|12384.95|12384.95|12384.95|12384.95|12384.95|12384.95|12384.95|0
1641899840000|2022-01-11 11:17:20|12384.73|12384.73|12383.89|12383.89|12384.73|12384.73|12383.89|12383.89|0
1641899860000|2022-01-11 11:17:40|12383.56|12383.56|12383.81|12383.81|12383.81|12383.81|12383.56|12383.56|0
1641899880000|2022-01-11 11:18:00|12384.27|12384.27|12385.15|12385.15|12385.15|12385.15|12384.27|12384.27|0
1641899890000|2022-01-11 11:18:10|12385.86|12385.86|12388.2|12388.2|12388.2|12388.2|12385.86|12385.86|0
1641899910000|2022-01-11 11:18:30|12388.81|12388.81|12388.35|12388.35|12388.81|12388.81|12388.35|12388.35|0
1641899920000|2022-01-11 11:18:40|12388.79|12388.79|12388.47|12388.47|12388.79|12388.79|12388.47|12388.47|0
1641899940000|2022-01-11 11:19:00|12389.1|12389.1|12390.56|12390.56|12390.56|12390.56|12388.98|12388.98|0
1641899980000|2022-01-11 11:19:40|12390.8|12390.8|12390.56|12390.56|12390.8|12390.8|12390.56|12390.56|0
1641900000000|2022-01-11 11:20:00|12390.26|12390.26|12391.05|12391.05|12391.05|12391.05|12390.26|12390.26|0
1641900010000|2022-01-11 11:20:10|12391.3|12391.3|12391.3|12391.3|12391.3|12391.3|12391.3|12391.3|0
1641900020000|2022-01-11 11:20:20|12391.55|12391.55|12391.8|12391.8|12391.8|12391.8|12391.55|12391.55|0
1641900030000|2022-01-11 11:20:30|12392.05|12392.05|12392.05|12392.05|12392.05|12392.05|12392.05|12392.05|0
1641900040000|2022-01-11 11:20:40|12392.52|12392.52|12393.17|12393.17|12393.17|12393.17|12392.52|12392.52|0
1641900070000|2022-01-11 11:21:10|12392.81|12392.81|12392.81|12392.81|12392.81|12392.81|12392.81|12392.81|0
1641900090000|2022-01-11 11:21:30|12393.44|12393.44|12393.11|12393.11|12393.44|12393.44|12393.11|12393.11|0
1641900100000|2022-01-11 11:21:40|12393.26|12393.26|12392.69|12392.69|12393.26|12393.26|12392.69|12392.69|0
1641900110000|2022-01-11 11:21:50|12392.83|12392.83|12392.83|12392.83|12392.83|12392.83|12392.83|12392.83|0
1641900120000|2022-01-11 11:22:00|12393.62|12393.62|12393.62|12393.62|12393.62|12393.62|12393.62|12393.62|0
1641900140000|2022-01-11 11:22:20|12393.85|12393.85|12394.3|12394.3|12394.3|12394.3|12393.85|12393.85|0
1641900200000|2022-01-11 11:23:20|12394.55|12394.55|12394.55|12394.55|12394.55|12394.55|12394.55|12394.55|0
1641900210000|2022-01-11 11:23:30|12394.47|12394.47|12394.47|12394.47|12394.47|12394.47|12394.47|12394.47|0
1641900220000|2022-01-11 11:23:40|12394.77|12394.77|12394.77|12394.77|12394.77|12394.77|12394.77|12394.77|0
1641900230000|2022-01-11 11:23:50|12395.02|12395.02|12395.39|12395.39|12395.39|12395.39|12395.02|12395.02|0
1641900240000|2022-01-11 11:24:00|12395.08|12395.08|12395.39|12395.39|12395.39|12395.39|12395.08|12395.08|0
1641900250000|2022-01-11 11:24:10|12395.6|12395.6|12395.68|12395.68|12395.92|12395.92|12395.6|12395.6|0
1641900290000|2022-01-11 11:24:50|12395.86|12395.86|12395.69|12395.69|12396.3|12396.3|12395.69|12395.69|0
1641900300000|2022-01-11 11:25:00|12395.59|12395.59|12395.59|12395.59|12395.59|12395.59|12395.59|12395.59|0
1641900310000|2022-01-11 11:25:10|12395.37|12395.37|12395.37|12395.37|12395.37|12395.37|12395.37|12395.37|0
1641900350000|2022-01-11 11:25:50|12394.91|12394.91|12394.91|12394.91|12394.91|12394.91|12394.91|12394.91|0
1641900370000|2022-01-11 11:26:10|12395.36|12395.36|12394.67|12394.67|12395.36|12395.36|12394.67|12394.67|0
1641900380000|2022-01-11 11:26:20|12395.14|12395.14|12395.14|12395.14|12395.14|12395.14|12395.14|12395.14|0
1641900390000|2022-01-11 11:26:30|12395.36|12395.36|12395.14|12395.14|12395.36|12395.36|12395.14|12395.14|0
1641900400000|2022-01-11 11:26:40|12395.36|12395.36|12395.36|12395.36|12395.36|12395.36|12395.36|12395.36|0
1641900410000|2022-01-11 11:26:50|12395.8|12395.8|12397.03|12397.03|12397.03|12397.03|12395.8|12395.8|0
1641900420000|2022-01-11 11:27:00|12397.14|12397.14|12397.14|12397.14|12397.14|12397.14|12397.14|12397.14|0
1641900430000|2022-01-11 11:27:10|12396.49|12396.49|12396.49|12396.49|12396.49|12396.49|12396.49|12396.49|0
1641900440000|2022-01-11 11:27:20|12396.3|12396.3|12396.3|12396.3|12396.3|12396.3|12396.3|12396.3|0
1641900460000|2022-01-11 11:27:40|12396.46|12396.46|12396.46|12396.46|12396.46|12396.46|12396.46|12396.46|0
1641900480000|2022-01-11 11:28:00|12395.96|12395.96|12395.96|12395.96|12395.96|12395.96|12395.96|12395.96|0
1641900500000|2022-01-11 11:28:20|12395.36|12395.36|12395.36|12395.36|12395.36|12395.36|12395.36|12395.36|0
1641900520000|2022-01-11 11:28:40|12395.55|12395.55|12395.55|12395.55|12395.55|12395.55|12395.55|12395.55|0
1641900530000|2022-01-11 11:28:50|12394.92|12394.92|12393.84|12393.84|12394.92|12394.92|12393.84|12393.84|0
1641900540000|2022-01-11 11:29:00|12393.6|12393.6|12392.78|12392.78|12393.6|12393.6|12392.78|12392.78|0
1641900560000|2022-01-11 11:29:20|12392.97|12392.97|12392.53|12392.53|12392.97|12392.97|12392.53|12392.53|0
1641900600000|2022-01-11 11:30:00|12392.37|12392.37|12392.28|12392.28|12392.37|12392.37|12392.28|12392.28|0
1641900620000|2022-01-11 11:30:20|12392.73|12392.73|12392.73|12392.73|12392.73|12392.73|12392.73|12392.73|0
1641900630000|2022-01-11 11:30:30|12392.81|12392.81|12392.81|12392.81|12392.81|12392.81|12392.81|12392.81|0
1641900640000|2022-01-11 11:30:40|12392.99|12392.99|12393.78|12393.78|12393.78|12393.78|12392.99|12392.99|0
1641900650000|2022-01-11 11:30:50|12394.14|12394.14|12394.14|12394.14|12394.14|12394.14|12394.14|12394.14|0
1641900680000|2022-01-11 11:31:20|12394.6|12394.6|12393.84|12393.84|12394.6|12394.6|12393.84|12393.84|0
1641900730000|2022-01-11 11:32:10|12393.75|12393.75|12394.54|12394.54|12394.54|12394.54|12393.75|12393.75|0
1641900770000|2022-01-11 11:32:50|12394.77|12394.77|12394.77|12394.77|12394.77|12394.77|12394.77|12394.77|0
1641900800000|2022-01-11 11:33:20|12394.63|12394.63|12394.63|12394.63|12394.63|12394.63|12394.63|12394.63|0
1641900810000|2022-01-11 11:33:30|12394.22|12394.22|12394.57|12394.57|12394.57|12394.57|12394.22|12394.22|0
1641900830000|2022-01-11 11:33:50|12394.38|12394.38|12394.38|12394.38|12394.38|12394.38|12394.38|12394.38|0
1641900840000|2022-01-11 11:34:00|12394.17|12394.17|12394.17|12394.17|12394.17|12394.17|12394.17|12394.17|0
1641900850000|2022-01-11 11:34:10|12394.52|12394.52|12394.52|12394.52|12394.52|12394.52|12394.52|12394.52|0
1641900860000|2022-01-11 11:34:20|12394.88|12394.88|12394.88|12394.88|12394.88|12394.88|12394.88|12394.88|0
1641900870000|2022-01-11 11:34:30|12395.13|12395.13|12395.13|12395.13|12395.13|12395.13|12395.13|12395.13|0
1641900880000|2022-01-11 11:34:40|12394.94|12394.94|12394.15|12394.15|12394.94|12394.94|12394.15|12394.15|0
1641900890000|2022-01-11 11:34:50|12394.28|12394.28|12394.12|12394.12|12394.72|12394.72|12394.12|12394.12|0
1641900900000|2022-01-11 11:35:00|12394.55|12394.55|12394.55|12394.55|12394.55|12394.55|12394.55|12394.55|0
1641900910000|2022-01-11 11:35:10|12394.44|12394.44|12393.76|12393.76|12394.44|12394.44|12393.76|12393.76|0
1641900920000|2022-01-11 11:35:20|12394.55|12394.55|12394.78|12394.78|12394.78|12394.78|12394.55|12394.55|0
1641900930000|2022-01-11 11:35:30|12394.92|12394.92|12394.44|12394.44|12394.92|12394.92|12394.15|12394.15|0
1641900950000|2022-01-11 11:35:50|12394.21|12394.21|12394.21|12394.21|12394.21|12394.21|12394.21|12394.21|0
1641900960000|2022-01-11 11:36:00|12393.98|12393.98|12393.98|12393.98|12393.98|12393.98|12393.98|12393.98|0
1641900980000|2022-01-11 11:36:20|12393.84|12393.84|12393.76|12393.76|12393.84|12393.84|12393.68|12393.68|0
1641900990000|2022-01-11 11:36:30|12394.68|12394.68|12394.68|12394.68|12394.68|12394.68|12394.68|12394.68|0
1641901010000|2022-01-11 11:36:50|12395.56|12395.56|12395.56|12395.56|12395.56|12395.56|12395.56|12395.56|0
1641901020000|2022-01-11 11:37:00|12395.86|12395.86|12396.79|12396.79|12396.79|12396.79|12395.86|12395.86|0
1641901050000|2022-01-11 11:37:30|12396.87|12396.87|12396.71|12396.71|12396.87|12396.87|12396.71|12396.71|0
1641901060000|2022-01-11 11:37:40|12397.08|12397.08|12397.08|12397.08|12397.08|12397.08|12397.08|12397.08|0
1641901070000|2022-01-11 11:37:50|12396.87|12396.87|12396.87|12396.87|12396.87|12396.87|12396.87|12396.87|0
1641901100000|2022-01-11 11:38:20|12396.73|12396.73|12397.17|12397.17|12397.17|12397.17|12396.73|12396.73|0
1641901110000|2022-01-11 11:38:30|12396.54|12396.54|12396.54|12396.54|12396.54|12396.54|12396.54|12396.54|0
1641901120000|2022-01-11 11:38:40|12396.08|12396.08|12396.08|12396.08|12396.08|12396.08|12396.08|12396.08|0
1641901150000|2022-01-11 11:39:10|12395.82|12395.82|12395.82|12395.82|12395.82|12395.82|12395.82|12395.82|0
1641901160000|2022-01-11 11:39:20|12395.03|12395.03|12395.03|12395.03|12395.03|12395.03|12395.03|12395.03|0
1641901210000|2022-01-11 11:40:10|12395.5|12395.5|12395.5|12395.5|12395.5|12395.5|12395.5|12395.5|0
1641901260000|2022-01-11 11:41:00|12395.69|12395.69|12395.69|12395.69|12395.69|12395.69|12395.69|12395.69|0
1641901270000|2022-01-11 11:41:10|12396.34|12396.34|12396.56|12396.56|12396.56|12396.56|12396.34|12396.34|0
1641901280000|2022-01-11 11:41:20|12396.13|12396.13|12396.13|12396.13|12396.13|12396.13|12396.13|12396.13|0
1641901290000|2022-01-11 11:41:30|12395.68|12395.68|12395.5|12395.5|12395.68|12395.68|12395.31|12395.31|0
1641901310000|2022-01-11 11:41:50|12395.13|12395.13|12395.24|12395.24|12395.24|12395.24|12395.13|12395.13|0
1641901320000|2022-01-11 11:42:00|12395.35|12395.35|12395.45|12395.45|12395.45|12395.45|12395.35|12395.35|0
1641901330000|2022-01-11 11:42:10|12395.73|12395.73|12395.73|12395.73|12395.73|12395.73|12395.73|12395.73|0
1641901340000|2022-01-11 11:42:20|12396.17|12396.17|12396.17|12396.17|12396.17|12396.17|12396.17|12396.17|0
1641901350000|2022-01-11 11:42:30|12397.15|12397.15|12397.59|12397.59|12397.67|12397.67|12397.15|12397.15|0
1641901360000|2022-01-11 11:42:40|12398.04|12398.04|12398.29|12398.29|12398.29|12398.29|12398.04|12398.04|0
1641901370000|2022-01-11 11:42:50|12398.07|12398.07|12398.07|12398.07|12398.07|12398.07|12398.07|12398.07|0
1641901380000|2022-01-11 11:43:00|12397.96|12397.96|12397.96|12397.96|12397.96|12397.96|12397.96|12397.96|0
1641901390000|2022-01-11 11:43:10|12398.4|12398.4|12399.28|12399.28|12399.28|12399.28|12398.4|12398.4|0
1641901410000|2022-01-11 11:43:30|12398.84|12398.84|12398.84|12398.84|12398.84|12398.84|12398.84|12398.84|0
1641901420000|2022-01-11 11:43:40|12398.52|12398.52|12398.52|12398.52|12398.52|12398.52|12398.52|12398.52|0
1641901430000|2022-01-11 11:43:50|12398.11|12398.11|12398.11|12398.11|12398.11|12398.11|12398.11|12398.11|0
1641901450000|2022-01-11 11:44:10|12398.03|12398.03|12398.27|12398.27|12398.27|12398.27|12398.03|12398.03|0
1641901460000|2022-01-11 11:44:20|12397.95|12397.95|12397.78|12397.78|12397.95|12397.95|12397.78|12397.78|0
1641901470000|2022-01-11 11:44:30|12397.56|12397.56|12397.56|12397.56|12397.56|12397.56|12397.56|12397.56|0
1641901480000|2022-01-11 11:44:40|12397.72|12397.72|12397.72|12397.72|12397.72|12397.72|12397.72|12397.72|0
1641901490000|2022-01-11 11:44:50|12397.26|12397.26|12395.95|12395.95|12397.26|12397.26|12395.95|12395.95|0
1641901500000|2022-01-11 11:45:00|12396.26|12396.26|12395.09|12395.09|12396.26|12396.26|12395.09|12395.09|0
1641901510000|2022-01-11 11:45:10|12394.48|12394.48|12394.48|12394.48|12394.48|12394.48|12394.48|12394.48|0
1641901520000|2022-01-11 11:45:20|12394.17|12394.17|12391.97|12391.97|12394.17|12394.17|12391.97|12391.97|0
1641901530000|2022-01-11 11:45:30|12391.82|12391.82|12392.45|12392.45|12392.6|12392.6|12391.82|12391.82|0
1641901550000|2022-01-11 11:45:50|12392.59|12392.59|12392.59|12392.59|12392.59|12392.59|12392.59|12392.59|0
1641901560000|2022-01-11 11:46:00|12392.27|12392.27|12392.27|12392.27|12392.27|12392.27|12392.27|12392.27|0
1641901570000|2022-01-11 11:46:10|12392.59|12392.59|12392.9|12392.9|12392.9|12392.9|12392.59|12392.59|0
1641901610000|2022-01-11 11:46:50|12392.63|12392.63|12392.63|12392.63|12392.63|12392.63|12392.63|12392.63|0
1641901620000|2022-01-11 11:47:00|12391.84|12391.84|12391.84|12391.84|12391.84|12391.84|12391.84|12391.84|0
1641901630000|2022-01-11 11:47:10|12391.21|12391.21|12392.15|12392.15|12392.15|12392.15|12391.21|12391.21|0
1641901640000|2022-01-11 11:47:20|12391.9|12391.9|12391.9|12391.9|12391.9|12391.9|12391.9|12391.9|0
1641901650000|2022-01-11 11:47:30|12391.65|12391.65|12391.21|12391.21|12391.65|12391.65|12391.21|12391.21|0
1641901660000|2022-01-11 11:47:40|12391.46|12391.46|12391.46|12391.46|12391.46|12391.46|12391.46|12391.46|0
1641901670000|2022-01-11 11:47:50|12391.35|12391.35|12391.35|12391.35|12391.35|12391.35|12391.35|12391.35|0
1641901680000|2022-01-11 11:48:00|12391.05|12391.05|12391.05|12391.05|12391.05|12391.05|12391.05|12391.05|0
1641901690000|2022-01-11 11:48:10|12391.55|12391.55|12392.06|12392.06|12392.06|12392.06|12391.55|12391.55|0
1641901700000|2022-01-11 11:48:20|12391.55|12391.55|12391.55|12391.55|12391.55|12391.55|12391.55|12391.55|0
1641901720000|2022-01-11 11:48:40|12391.24|12391.24|12391.09|12391.09|12391.24|12391.24|12391.09|12391.09|0
1641901740000|2022-01-11 11:49:00|12391.34|12391.34|12391.34|12391.34|12391.34|12391.34|12391.34|12391.34|0
1641901760000|2022-01-11 11:49:20|12392.26|12392.26|12393.18|12393.18|12393.18|12393.18|12392.26|12392.26|0
1641901770000|2022-01-11 11:49:30|12393.64|12393.64|12393.41|12393.41|12393.64|12393.64|12393.41|12393.41|0
1641901780000|2022-01-11 11:49:40|12394.99|12394.99|12394.53|12394.53|12394.99|12394.99|12394.53|12394.53|0
1641901790000|2022-01-11 11:49:50|12394.61|12394.61|12394.76|12394.76|12394.76|12394.76|12394.61|12394.61|0
1641901800000|2022-01-11 11:50:00|12395.08|12395.08|12395.08|12395.08|12395.08|12395.08|12395.08|12395.08|0
1641901830000|2022-01-11 11:50:30|12395.3|12395.3|12395.3|12395.3|12395.3|12395.3|12395.3|12395.3|0
1641901930000|2022-01-11 11:52:10|12395.09|12395.09|12395.09|12395.09|12395.09|12395.09|12395.09|12395.09|0
1641901940000|2022-01-11 11:52:20|12394.87|12394.87|12394.24|12394.24|12394.87|12394.87|12394.24|12394.24|0
1641901970000|2022-01-11 11:52:50|12394.61|12394.61|12394.61|12394.61|12394.61|12394.61|12394.61|12394.61|0
1641902000000|2022-01-11 11:53:20|12394.72|12394.72|12394.72|12394.72|12394.72|12394.72|12394.72|12394.72|0
1641902060000|2022-01-11 11:54:20|12394.91|12394.91|12394.91|12394.91|12394.91|12394.91|12394.91|12394.91|0
1641902110000|2022-01-11 11:55:10|12393.97|12393.97|12393.97|12393.97|12393.97|12393.97|12393.97|12393.97|0
1641902120000|2022-01-11 11:55:20|12394.1|12394.1|12394.21|12394.21|12394.21|12394.21|12393.97|12393.97|0
1641902130000|2022-01-11 11:55:30|12394.4|12394.4|12394.4|12394.4|12394.4|12394.4|12394.4|12394.4|0
1641902150000|2022-01-11 11:55:50|12394.04|12394.04|12394.04|12394.04|12394.04|12394.04|12394.04|12394.04|0
1641902160000|2022-01-11 11:56:00|12394.92|12394.92|12394.92|12394.92|12394.92|12394.92|12394.92|12394.92|0
1641902170000|2022-01-11 11:56:10|12395.48|12395.48|12395.16|12395.16|12395.59|12395.59|12395.15|12395.15|0
1641902180000|2022-01-11 11:56:20|12395.6|12395.6|12396.22|12396.22|12396.22|12396.22|12395.6|12395.6|0
1641902230000|2022-01-11 11:57:10|12395.76|12395.76|12395.46|12395.46|12395.76|12395.76|12395.32|12395.32|0
1641902240000|2022-01-11 11:57:20|12395.83|12395.83|12395.2|12395.2|12395.83|12395.83|12395.2|12395.2|0
1641902260000|2022-01-11 11:57:40|12395.56|12395.56|12395.2|12395.2|12395.56|12395.56|12395.2|12395.2|0
1641902270000|2022-01-11 11:57:50|12395.48|12395.48|12395.48|12395.48|12395.48|12395.48|12395.48|12395.48|0
1641902280000|2022-01-11 11:58:00|12395.04|12395.04|12395.04|12395.04|12395.04|12395.04|12395.04|12395.04|0
1641902290000|2022-01-11 11:58:10|12395.2|12395.2|12395.2|12395.2|12395.2|12395.2|12395.2|12395.2|0
1641902300000|2022-01-11 11:58:20|12395.04|12395.04|12394.59|12394.59|12395.04|12395.04|12394.29|12394.29|0
1641902310000|2022-01-11 11:58:30|12394.74|12394.74|12394.59|12394.59|12394.74|12394.74|12394.59|12394.59|0
1641902320000|2022-01-11 11:58:40|12394.78|12394.78|12394.78|12394.78|12394.78|12394.78|12394.78|12394.78|0
1641902330000|2022-01-11 11:58:50|12394.56|12394.56|12394.56|12394.56|12394.56|12394.56|12394.56|12394.56|0
1641902340000|2022-01-11 11:59:00|12394.47|12394.47|12394.01|12394.01|12394.62|12394.62|12394.01|12394.01|0
1641902370000|2022-01-11 11:59:30|12394.1|12394.1|12394.1|12394.1|12394.1|12394.1|12394.1|12394.1|0
1641902380000|2022-01-11 11:59:40|12394.41|12394.41|12394.41|12394.41|12394.41|12394.41|12394.1|12394.1|0
1641902390000|2022-01-11 11:59:50|12393.97|12393.97|12393.83|12393.83|12393.97|12393.97|12393.83|12393.83|0
1641902400000|2022-01-11 12:00:00|12394.11|12394.11|12392.83|12392.83|12394.41|12394.41|12392.83|12392.83|0
1641902410000|2022-01-11 12:00:10|12392.64|12392.64|12393|12393|12393|12393|12392.64|12392.64|0
1641902450000|2022-01-11 12:00:50|12394.58|12394.58|12393|12393|12394.58|12394.58|12393|12393|0
1641902460000|2022-01-11 12:01:00|12392.7|12392.7|12392.92|12392.92|12392.92|12392.92|12392.7|12392.7|0
1641902490000|2022-01-11 12:01:30|12392.72|12392.72|12391.56|12391.56|12392.72|12392.72|12391.5|12391.5|0
1641902500000|2022-01-11 12:01:40|12391.08|12391.08|12391.42|12391.42|12391.42|12391.42|12390.47|12390.47|0
1641902510000|2022-01-11 12:01:50|12391.57|12391.57|12391.79|12391.79|12391.79|12391.79|12391.57|12391.57|0
1641902520000|2022-01-11 12:02:00|12391.89|12391.89|12392.5|12392.5|12392.5|12392.5|12391.89|12391.89|0
1641902530000|2022-01-11 12:02:10|12392.73|12392.73|12393.55|12393.55|12393.55|12393.55|12392.73|12392.73|0
1641902540000|2022-01-11 12:02:20|12393.8|12393.8|12393.94|12393.94|12393.94|12393.94|12393.8|12393.8|0
1641902580000|2022-01-11 12:03:00|12393.63|12393.63|12393.63|12393.63|12393.63|12393.63|12393.63|12393.63|0
1641902600000|2022-01-11 12:03:20|12393.96|12393.96|12394.4|12394.4|12394.4|12394.4|12393.96|12393.96|0
1641902610000|2022-01-11 12:03:30|12395.28|12395.28|12395.28|12395.28|12395.28|12395.28|12395.28|12395.28|0
1641902620000|2022-01-11 12:03:40|12394.92|12394.92|12394.92|12394.92|12394.92|12394.92|12394.92|12394.92|0
1641902630000|2022-01-11 12:03:50|12394.32|12394.32|12393.72|12393.72|12394.32|12394.32|12393.72|12393.72|0
1641902650000|2022-01-11 12:04:10|12393.9|12393.9|12393.9|12393.9|12393.9|12393.9|12393.9|12393.9|0
1641902660000|2022-01-11 12:04:20|12394.11|12394.11|12393.96|12393.96|12394.11|12394.11|12393.96|12393.96|0
1641902680000|2022-01-11 12:04:40|12393.81|12393.81|12393.81|12393.81|12393.81|12393.81|12393.81|12393.81|0
1641902690000|2022-01-11 12:04:50|12393.59|12393.59|12394.38|12394.38|12394.38|12394.38|12393.59|12393.59|0
1641902740000|2022-01-11 12:05:40|12394.08|12394.08|12393|12393|12394.08|12394.08|12392.75|12392.75|0
1641902750000|2022-01-11 12:05:50|12392.21|12392.21|12392.21|12392.21|12392.21|12392.21|12392.21|12392.21|0
1641902760000|2022-01-11 12:06:00|12392.13|12392.13|12392.82|12392.82|12392.82|12392.82|12392.13|12392.13|0
1641902780000|2022-01-11 12:06:20|12394.4|12394.4|12394.4|12394.4|12394.4|12394.4|12394.4|12394.4|0
1641902800000|2022-01-11 12:06:40|12394.65|12394.65|12394.65|12394.65|12394.65|12394.65|12394.65|12394.65|0
1641902820000|2022-01-11 12:07:00|12394.51|12394.51|12394.51|12394.51|12394.51|12394.51|12394.51|12394.51|0
1641902840000|2022-01-11 12:07:20|12394.38|12394.38|12394.51|12394.51|12394.51|12394.51|12394.38|12394.38|0
1641902850000|2022-01-11 12:07:30|12394.66|12394.66|12394.66|12394.66|12394.66|12394.66|12394.66|12394.66|0
1641902880000|2022-01-11 12:08:00|12393.87|12393.87|12393.43|12393.43|12393.87|12393.87|12393.43|12393.43|0
1641902910000|2022-01-11 12:08:30|12393.75|12393.75|12393.75|12393.75|12393.75|12393.75|12393.75|12393.75|0
1641902920000|2022-01-11 12:08:40|12393.43|12393.43|12394.04|12394.04|12394.04|12394.04|12393.43|12393.43|0
1641902950000|2022-01-11 12:09:10|12394.13|12394.13|12394.13|12394.13|12394.13|12394.13|12394.13|12394.13|0
1641902970000|2022-01-11 12:09:30|12394.49|12394.49|12395.2|12395.2|12395.2|12395.2|12394.49|12394.49|0
1641902990000|2022-01-11 12:09:50|12395.99|12395.99|12397.73|12397.73|12397.73|12397.73|12395.99|12395.99|0
1641903010000|2022-01-11 12:10:10|12398.19|12398.19|12398.19|12398.19|12398.19|12398.19|12398.19|12398.19|0
1641903050000|2022-01-11 12:10:50|12398.06|12398.06|12397.6|12397.6|12398.06|12398.06|12397.6|12397.6|0
1641903060000|2022-01-11 12:11:00|12397.28|12397.28|12397.28|12397.28|12397.28|12397.28|12397.28|12397.28|0
1641903070000|2022-01-11 12:11:10|12397.43|12397.43|12397.43|12397.43|12397.43|12397.43|12397.43|12397.43|0
1641903120000|2022-01-11 12:12:00|12397.22|12397.22|12398.11|12398.11|12398.11|12398.11|12397.22|12397.22|0
1641903150000|2022-01-11 12:12:30|12397.79|12397.79|12397.57|12397.57|12397.79|12397.79|12397.57|12397.57|0
1641903160000|2022-01-11 12:12:40|12397.82|12397.82|12397.82|12397.82|12397.82|12397.82|12397.82|12397.82|0
1641903180000|2022-01-11 12:13:00|12397.38|12397.38|12397.38|12397.38|12397.38|12397.38|12397.38|12397.38|0
1641903230000|2022-01-11 12:13:50|12397.17|12397.17|12396.93|12396.93|12397.17|12397.17|12396.93|12396.93|0
1641903240000|2022-01-11 12:14:00|12397.29|12397.29|12397.1|12397.1|12397.29|12397.29|12397.1|12397.1|0
1641903250000|2022-01-11 12:14:10|12397.29|12397.29|12397.07|12397.07|12397.29|12397.29|12397.07|12397.07|0
1641903280000|2022-01-11 12:14:40|12397.49|12397.49|12397.49|12397.49|12397.49|12397.49|12397.49|12397.49|0
1641903290000|2022-01-11 12:14:50|12397.79|12397.79|12397.79|12397.79|12397.79|12397.79|12397.79|12397.79|0
1641903320000|2022-01-11 12:15:20|12398.65|12398.65|12398.65|12398.65|12398.65|12398.65|12398.65|12398.65|0
1641903330000|2022-01-11 12:15:30|12399.09|12399.09|12399.09|12399.09|12399.09|12399.09|12399.09|12399.09|0
1641903340000|2022-01-11 12:15:40|12399.45|12399.45|12399.45|12399.45|12399.45|12399.45|12399.45|12399.45|0
1641903350000|2022-01-11 12:15:50|12399.8|12399.8|12399.8|12399.8|12399.8|12399.8|12399.8|12399.8|0
1641903360000|2022-01-11 12:16:00|12400.59|12400.59|12400.59|12400.59|12400.59|12400.59|12400.59|12400.59|0
1641903370000|2022-01-11 12:16:10|12399.8|12399.8|12399.58|12399.58|12399.8|12399.8|12399.58|12399.58|0
1641903450000|2022-01-11 12:17:30|12399.36|12399.36|12399.36|12399.36|12399.36|12399.36|12399.36|12399.36|0
1641903470000|2022-01-11 12:17:50|12399.86|12399.86|12399.86|12399.86|12399.86|12399.86|12399.86|12399.86|0
1641903490000|2022-01-11 12:18:10|12399.61|12399.61|12399.61|12399.61|12399.61|12399.61|12399.61|12399.61|0
1641903500000|2022-01-11 12:18:20|12399.8|12399.8|12399.21|12399.21|12399.8|12399.8|12399.21|12399.21|0
1641903570000|2022-01-11 12:19:30|12399.51|12399.51|12399.21|12399.21|12399.51|12399.51|12399.21|12399.21|0
1641903580000|2022-01-11 12:19:40|12399.4|12399.4|12399.7|12399.7|12399.7|12399.7|12399.4|12399.4|0
1641903600000|2022-01-11 12:20:00|12399.85|12399.85|12399.85|12399.85|12399.85|12399.85|12399.85|12399.85|0
1641903630000|2022-01-11 12:20:30|12399.64|12399.64|12399.64|12399.64|12399.64|12399.64|12399.64|12399.64|0
1641903660000|2022-01-11 12:21:00|12400.03|12400.03|12399.83|12399.83|12400.03|12400.03|12399.83|12399.83|0
1641903710000|2022-01-11 12:21:50|12400.1|12400.1|12400.38|12400.38|12400.38|12400.38|12400.1|12400.1|0
1641903730000|2022-01-11 12:22:10|12400.81|12400.81|12400.81|12400.81|12400.81|12400.81|12400.81|12400.81|0
1641903750000|2022-01-11 12:22:30|12400.45|12400.45|12399.57|12399.57|12400.45|12400.45|12399.57|12399.57|0
1641903770000|2022-01-11 12:22:50|12399.11|12399.11|12399.11|12399.11|12399.11|12399.11|12399.11|12399.11|0
1641903890000|2022-01-11 12:24:50|12399.36|12399.36|12399.36|12399.36|12399.36|12399.36|12399.36|12399.36|0
1641903900000|2022-01-11 12:25:00|12399.17|12399.17|12399.17|12399.17|12399.17|12399.17|12399.17|12399.17|0
1641903930000|2022-01-11 12:25:30|12398.29|12398.29|12398.29|12398.29|12398.29|12398.29|12398.29|12398.29|0
1641903940000|2022-01-11 12:25:40|12397.99|12397.99|12397.85|12397.85|12397.99|12397.99|12397.85|12397.85|0
1641903960000|2022-01-11 12:26:00|12397.93|12397.93|12397.85|12397.85|12397.93|12397.93|12397.85|12397.85|0
1641903970000|2022-01-11 12:26:10|12397.55|12397.55|12397.63|12397.63|12397.63|12397.63|12397.55|12397.55|0
1641903980000|2022-01-11 12:26:20|12397.28|12397.28|12397.41|12397.41|12397.41|12397.41|12397.28|12397.28|0
1641904000000|2022-01-11 12:26:40|12396.97|12396.97|12397.05|12397.05|12397.13|12397.13|12396.97|12396.97|0
1641904010000|2022-01-11 12:26:50|12397.37|12397.37|12397.68|12397.68|12397.68|12397.68|12397.37|12397.37|0
1641904030000|2022-01-11 12:27:10|12398.47|12398.47|12398.61|12398.61|12398.61|12398.61|12398.47|12398.47|0
1641904050000|2022-01-11 12:27:30|12399.33|12399.33|12399.33|12399.33|12399.33|12399.33|12399.33|12399.33|0
1641904060000|2022-01-11 12:27:40|12399.68|12399.68|12400.67|12400.67|12400.67|12400.67|12399.68|12399.68|0
1641904070000|2022-01-11 12:27:50|12400.75|12400.75|12400.75|12400.75|12400.75|12400.75|12400.75|12400.75|0
1641904240000|2022-01-11 12:30:40|12400.98|12400.98|12400.65|12400.65|12400.98|12400.98|12400.65|12400.65|0
1641904250000|2022-01-11 12:30:50|12400.33|12400.33|12400.33|12400.33|12400.33|12400.33|12400.33|12400.33|0
1641904260000|2022-01-11 12:31:00|12400.69|12400.69|12400.87|12400.87|12400.87|12400.87|12400.69|12400.69|0
1641904320000|2022-01-11 12:32:00|12400.65|12400.65|12401.17|12401.17|12401.17|12401.17|12400.65|12400.65|0
1641904330000|2022-01-11 12:32:10|12400.72|12400.72|12401.94|12401.94|12401.94|12401.94|12400.72|12400.72|0
1641904340000|2022-01-11 12:32:20|12402.37|12402.37|12402.8|12402.8|12402.8|12402.8|12402.37|12402.37|0
1641904350000|2022-01-11 12:32:30|12403.23|12403.23|12403.59|12403.59|12403.59|12403.59|12403.23|12403.23|0
1641904370000|2022-01-11 12:32:50|12403.78|12403.78|12403.96|12403.96|12403.96|12403.96|12403.78|12403.78|0
1641904410000|2022-01-11 12:33:30|12403.66|12403.66|12403.3|12403.3|12403.66|12403.66|12403.3|12403.3|0
1641904420000|2022-01-11 12:33:40|12403.22|12403.22|12403.22|12403.22|12403.22|12403.22|12403.22|12403.22|0
1641904430000|2022-01-11 12:33:50|12402.79|12402.79|12402.79|12402.79|12402.79|12402.79|12402.79|12402.79|0
1641904510000|2022-01-11 12:35:10|12402.56|12402.56|12402.34|12402.34|12402.56|12402.56|12402.34|12402.34|0
1641904530000|2022-01-11 12:35:30|12402.59|12402.59|12402.59|12402.59|12402.59|12402.59|12402.59|12402.59|0
1641904540000|2022-01-11 12:35:40|12402.48|12402.48|12402.48|12402.48|12402.48|12402.48|12402.48|12402.48|0
1641904590000|2022-01-11 12:36:30|12402.3|12402.3|12402.3|12402.3|12402.3|12402.3|12402.3|12402.3|0
1641904690000|2022-01-11 12:38:10|12401.43|12401.43|12401.7|12401.7|12401.86|12401.86|12401.43|12401.43|0
1641904730000|2022-01-11 12:38:50|12401.39|12401.39|12400.76|12400.76|12401.39|12401.39|12400.76|12400.76|0
1641904740000|2022-01-11 12:39:00|12400.44|12400.44|12400.44|12400.44|12400.44|12400.44|12400.44|12400.44|0
1641904750000|2022-01-11 12:39:10|12400|12400|12400|12400|12400|12400|12400|12400|0
1641904760000|2022-01-11 12:39:20|12399.63|12399.63|12399.63|12399.63|12399.63|12399.63|12399.63|12399.63|0
1641904780000|2022-01-11 12:39:40|12399.13|12399.13|12399.13|12399.13|12399.13|12399.13|12399.13|12399.13|0
1641904810000|2022-01-11 12:40:10|12398.9|12398.9|12398.9|12398.9|12398.9|12398.9|12398.9|12398.9|0
1641904850000|2022-01-11 12:40:50|12398.7|12398.7|12398.7|12398.7|12398.7|12398.7|12398.7|12398.7|0
1641904870000|2022-01-11 12:41:10|12398.55|12398.55|12398.55|12398.55|12398.55|12398.55|12398.55|12398.55|0
1641904880000|2022-01-11 12:41:20|12398.09|12398.09|12398.09|12398.09|12398.09|12398.09|12398.09|12398.09|0
1641904890000|2022-01-11 12:41:30|12397.62|12397.62|12397.62|12397.62|12397.62|12397.62|12397.62|12397.62|0
1641904920000|2022-01-11 12:42:00|12397.44|12397.44|12396.92|12396.92|12397.44|12397.44|12396.92|12396.92|0
1641904930000|2022-01-11 12:42:10|12396.78|12396.78|12396.78|12396.78|12396.78|12396.78|12396.78|12396.78|0
1641904950000|2022-01-11 12:42:30|12397.03|12397.03|12397.34|12397.34|12397.34|12397.34|12397.03|12397.03|0
1641904980000|2022-01-11 12:43:00|12396.87|12396.87|12396.87|12396.87|12396.87|12396.87|12396.87|12396.87|0
1641905020000|2022-01-11 12:43:40|12396.65|12396.65|12396.32|12396.32|12396.65|12396.65|12395.99|12395.99|0
1641905030000|2022-01-11 12:43:50|12396.42|12396.42|12396.64|12396.64|12396.64|12396.64|12396.42|12396.42|0
1641905040000|2022-01-11 12:44:00|12396.53|12396.53|12396.53|12396.53|12396.53|12396.53|12396.53|12396.53|0
1641905100000|2022-01-11 12:45:00|12397.32|12397.32|12397.32|12397.32|12397.32|12397.32|12397.32|12397.32|0
1641905160000|2022-01-11 12:46:00|12397.24|12397.24|12397.24|12397.24|12397.24|12397.24|12397.24|12397.24|0
1641905170000|2022-01-11 12:46:10|12397.47|12397.47|12397.47|12397.47|12397.47|12397.47|12397.47|12397.47|0
1641905220000|2022-01-11 12:47:00|12397.62|12397.62|12397.77|12397.77|12397.77|12397.77|12397.62|12397.62|0
1641905270000|2022-01-11 12:47:50|12397.2|12397.2|12397.2|12397.2|12397.2|12397.2|12397.2|12397.2|0
1641905280000|2022-01-11 12:48:00|12397.1|12397.1|12397.1|12397.1|12397.1|12397.1|12397.1|12397.1|0
1641905290000|2022-01-11 12:48:10|12396.99|12396.99|12396.99|12396.99|12396.99|12396.99|12396.99|12396.99|0
1641905320000|2022-01-11 12:48:40|12397.14|12397.14|12397.14|12397.14|12397.14|12397.14|12397.14|12397.14|0
1641905350000|2022-01-11 12:49:10|12396.96|12396.96|12396.96|12396.96|12396.96|12396.96|12396.96|12396.96|0
1641905360000|2022-01-11 12:49:20|12396.85|12396.85|12396.85|12396.85|12396.85|12396.85|12396.85|12396.85|0
1641905380000|2022-01-11 12:49:40|12397.04|12397.04|12397.36|12397.36|12397.36|12397.36|12397.04|12397.04|0
1641905390000|2022-01-11 12:49:50|12397.99|12397.99|12397.99|12397.99|12397.99|12397.99|12397.99|12397.99|0
1641905490000|2022-01-11 12:51:30|12397.88|12397.88|12397.88|12397.88|12397.88|12397.88|12397.88|12397.88|0
1641905520000|2022-01-11 12:52:00|12397.97|12397.97|12397.97|12397.97|12397.97|12397.97|12397.97|12397.97|0
1641905540000|2022-01-11 12:52:20|12398.4|12398.4|12398.16|12398.16|12398.4|12398.4|12398.16|12398.16|0
1641905560000|2022-01-11 12:52:40|12397.93|12397.93|12397.93|12397.93|12397.93|12397.93|12397.93|12397.93|0
1641905570000|2022-01-11 12:52:50|12397.69|12397.69|12397.69|12397.69|12397.69|12397.69|12397.69|12397.69|0
1641905610000|2022-01-11 12:53:30|12397.56|12397.56|12397.69|12397.69|12397.69|12397.69|12397.56|12397.56|0
1641905620000|2022-01-11 12:53:40|12397.83|12397.83|12397.04|12397.04|12397.97|12397.97|12397.04|12397.04|0
1641905630000|2022-01-11 12:53:50|12396.1|12396.1|12396.1|12396.1|12396.1|12396.1|12396.1|12396.1|0
1641905640000|2022-01-11 12:54:00|12395.88|12395.88|12396.34|12396.34|12396.34|12396.34|12395.88|12395.88|0
1641905670000|2022-01-11 12:54:30|12393.97|12393.97|12393.97|12393.97|12393.97|12393.97|12393.97|12393.97|0
1641905720000|2022-01-11 12:55:20|12393.86|12393.86|12393.61|12393.61|12393.86|12393.86|12393.61|12393.61|0
1641905760000|2022-01-11 12:56:00|12393.52|12393.52|12393.52|12393.52|12393.52|12393.52|12393.52|12393.52|0
1641905770000|2022-01-11 12:56:10|12393.74|12393.74|12393.74|12393.74|12393.74|12393.74|12393.74|12393.74|0
1641905830000|2022-01-11 12:57:10|12393.44|12393.44|12393.28|12393.28|12393.44|12393.44|12393.28|12393.28|0
1641905840000|2022-01-11 12:57:20|12392.84|12392.84|12392.21|12392.21|12392.84|12392.84|12392.05|12392.05|0
1641905850000|2022-01-11 12:57:30|12392.37|12392.37|12392.37|12392.37|12392.37|12392.37|12392.37|12392.37|0
1641905880000|2022-01-11 12:58:00|12392.15|12392.15|12392.15|12392.15|12392.15|12392.15|12392.15|12392.15|0
1641905910000|2022-01-11 12:58:30|12391.92|12391.92|12392.15|12392.15|12392.15|12392.15|12391.92|12391.92|0
1641905930000|2022-01-11 12:58:50|12391.94|12391.94|12391.94|12391.94|12391.94|12391.94|12391.94|12391.94|0
1641905970000|2022-01-11 12:59:30|12392.15|12392.15|12392.15|12392.15|12392.15|12392.15|12392.15|12392.15|0
1641905980000|2022-01-11 12:59:40|12392.37|12392.37|12392.37|12392.37|12392.37|12392.37|12392.37|12392.37|0
1641905990000|2022-01-11 12:59:50|12392.6|12392.6|12392.81|12392.81|12392.83|12392.83|12392.6|12392.6|0
1641906020000|2022-01-11 13:00:20|12393.24|12393.24|12393.24|12393.24|12393.24|12393.24|12393.24|12393.24|0
1641906080000|2022-01-11 13:01:20|12393.38|12393.38|12393.38|12393.38|12393.38|12393.38|12393.38|12393.38|0
1641906120000|2022-01-11 13:02:00|12393.08|12393.08|12392.93|12392.93|12393.08|12393.08|12392.93|12392.93|0
1641906150000|2022-01-11 13:02:30|12392.47|12392.47|12392.47|12392.47|12392.47|12392.47|12392.47|12392.47|0
1641906200000|2022-01-11 13:03:20|12392.16|12392.16|12392.16|12392.16|12392.16|12392.16|12392.16|12392.16|0
1641906250000|2022-01-11 13:04:10|12391.97|12391.97|12391.87|12391.87|12391.97|12391.97|12391.79|12391.79|0
1641906260000|2022-01-11 13:04:20|12391.68|12391.68|12390.52|12390.52|12391.68|12391.68|12390.52|12390.52|0
1641906270000|2022-01-11 13:04:30|12390.2|12390.2|12390.2|12390.2|12390.2|12390.2|12390.2|12390.2|0
1641906290000|2022-01-11 13:04:50|12389.96|12389.96|12390.1|12390.1|12390.1|12390.1|12389.83|12389.83|0
1641906300000|2022-01-11 13:05:00|12390.41|12390.41|12390.57|12390.57|12390.73|12390.73|12390.41|12390.41|0
1641906310000|2022-01-11 13:05:10|12390.35|12390.35|12390.35|12390.35|12390.35|12390.35|12390.35|12390.35|0
1641906320000|2022-01-11 13:05:20|12389.91|12389.91|12389.55|12389.55|12389.91|12389.91|12389.55|12389.55|0
1641906340000|2022-01-11 13:05:40|12389.74|12389.74|12389.74|12389.74|12389.74|12389.74|12389.74|12389.74|0
1641906350000|2022-01-11 13:05:50|12389.54|12389.54|12389.54|12389.54|12389.54|12389.54|12389.54|12389.54|0
1641906360000|2022-01-11 13:06:00|12390.33|12390.33|12390.33|12390.33|12390.33|12390.33|12390.33|12390.33|0
1641906370000|2022-01-11 13:06:10|12390.48|12390.48|12390.35|12390.35|12390.48|12390.48|12390.35|12390.35|0
1641906390000|2022-01-11 13:06:30|12388.77|12388.77|12389.56|12389.56|12389.56|12389.56|12388.77|12388.77|0
1641906400000|2022-01-11 13:06:40|12389.33|12389.33|12389.33|12389.33|12389.33|12389.33|12389.33|12389.33|0
1641906410000|2022-01-11 13:06:50|12389.22|12389.22|12389.22|12389.22|12389.22|12389.22|12389.22|12389.22|0
1641906420000|2022-01-11 13:07:00|12388.86|12388.86|12388.86|12388.86|12388.86|12388.86|12388.86|12388.86|0
1641906430000|2022-01-11 13:07:10|12388.73|12388.73|12388.73|12388.73|12388.73|12388.73|12388.73|12388.73|0
1641906440000|2022-01-11 13:07:20|12388.84|12388.84|12388.94|12388.94|12388.94|12388.94|12388.84|12388.84|0
1641906480000|2022-01-11 13:08:00|12389.39|12389.39|12389.39|12389.39|12389.39|12389.39|12389.39|12389.39|0
1641906490000|2022-01-11 13:08:10|12388.92|12388.92|12388.92|12388.92|12388.92|12388.92|12388.92|12388.92|0
1641906520000|2022-01-11 13:08:40|12388.76|12388.76|12388.76|12388.76|12388.76|12388.76|12388.76|12388.76|0
1641906550000|2022-01-11 13:09:10|12388.95|12388.95|12388.86|12388.86|12388.95|12388.95|12388.86|12388.86|0
1641906560000|2022-01-11 13:09:20|12389.09|12389.09|12389.09|12389.09|12389.09|12389.09|12389.09|12389.09|0
1641906570000|2022-01-11 13:09:30|12389.33|12389.33|12389.33|12389.33|12389.33|12389.33|12389.33|12389.33|0
1641906580000|2022-01-11 13:09:40|12389.15|12389.15|12389.15|12389.15|12389.15|12389.15|12389.15|12389.15|0
1641906620000|2022-01-11 13:10:20|12389.07|12389.07|12389.07|12389.07|12389.07|12389.07|12389.07|12389.07|0
1641906630000|2022-01-11 13:10:30|12388.93|12388.93|12389.04|12389.04|12389.04|12389.04|12388.93|12388.93|0
1641906640000|2022-01-11 13:10:40|12389.83|12389.83|12389.83|12389.83|12389.83|12389.83|12389.83|12389.83|0
1641906660000|2022-01-11 13:11:00|12390.14|12390.14|12390.14|12390.14|12390.14|12390.14|12390.14|12390.14|0
1641906670000|2022-01-11 13:11:10|12389.83|12389.83|12389.69|12389.69|12389.83|12389.83|12389.69|12389.69|0
1641906680000|2022-01-11 13:11:20|12389.38|12389.38|12389.16|12389.16|12389.38|12389.38|12389.16|12389.16|0
1641906710000|2022-01-11 13:11:50|12389.33|12389.33|12389.33|12389.33|12389.33|12389.33|12389.33|12389.33|0
1641906720000|2022-01-11 13:12:00|12389.41|12389.41|12389.75|12389.75|12389.75|12389.75|12389.21|12389.21|0
1641906730000|2022-01-11 13:12:10|12389.98|12389.98|12390.84|12390.84|12390.84|12390.84|12389.98|12389.98|0
1641906740000|2022-01-11 13:12:20|12390.64|12390.64|12390.64|12390.64|12390.86|12390.86|12390.64|12390.64|0
1641906760000|2022-01-11 13:12:40|12390.87|12390.87|12390.87|12390.87|12390.87|12390.87|12390.87|12390.87|0
1641906770000|2022-01-11 13:12:50|12391.34|12391.34|12391.8|12391.8|12391.8|12391.8|12391.34|12391.34|0
1641906800000|2022-01-11 13:13:20|12391.37|12391.37|12391.37|12391.37|12391.37|12391.37|12391.37|12391.37|0
1641906820000|2022-01-11 13:13:40|12391.67|12391.67|12391.97|12391.97|12391.97|12391.97|12391.67|12391.67|0
1641906830000|2022-01-11 13:13:50|12392.4|12392.4|12393.98|12393.98|12393.98|12393.98|12392.4|12392.4|0
1641906920000|2022-01-11 13:15:20|12394.48|12394.48|12394.48|12394.48|12394.48|12394.48|12394.48|12394.48|0
1641906950000|2022-01-11 13:15:50|12394.13|12394.13|12394.13|12394.13|12394.13|12394.13|12394.13|12394.13|0
1641906990000|2022-01-11 13:16:30|12394.56|12394.56|12394.56|12394.56|12394.56|12394.56|12394.56|12394.56|0
1641907000000|2022-01-11 13:16:40|12394.71|12394.71|12394.71|12394.71|12394.71|12394.71|12394.71|12394.71|0
1641907170000|2022-01-11 13:19:30|12394.27|12394.27|12394.27|12394.27|12394.27|12394.27|12394.27|12394.27|0
1641907200000|2022-01-11 13:20:00|12394.01|12394.01|12393.73|12393.73|12394.01|12394.01|12393.73|12393.73|0
1641907220000|2022-01-11 13:20:20|12394.61|12394.61|12394.61|12394.61|12394.61|12394.61|12394.61|12394.61|0
1641907260000|2022-01-11 13:21:00|12394.29|12394.29|12394.29|12394.29|12394.29|12394.29|12394.29|12394.29|0
1641907280000|2022-01-11 13:21:20|12394.05|12394.05|12394.05|12394.05|12394.05|12394.05|12394.05|12394.05|0
1641907310000|2022-01-11 13:21:50|12393.87|12393.87|12393.87|12393.87|12393.87|12393.87|12393.87|12393.87|0
1641907330000|2022-01-11 13:22:10|12394.07|12394.07|12394.07|12394.07|12394.07|12394.07|12394.07|12394.07|0
1641907340000|2022-01-11 13:22:20|12393.15|12393.15|12393.15|12393.15|12393.15|12393.15|12393.15|12393.15|0
1641907390000|2022-01-11 13:23:10|12393.3|12393.3|12393.07|12393.07|12393.3|12393.3|12393.07|12393.07|0
1641907400000|2022-01-11 13:23:20|12392.89|12392.89|12392.89|12392.89|12392.89|12392.89|12392.89|12392.89|0
1641907410000|2022-01-11 13:23:30|12392.81|12392.81|12391.84|12391.84|12392.81|12392.81|12391.84|12391.84|0
1641907420000|2022-01-11 13:23:40|12391.76|12391.76|12392|12392|12392|12392|12391.76|12391.76|0
1641907430000|2022-01-11 13:23:50|12391.7|12391.7|12391.7|12391.7|12391.7|12391.7|12391.7|12391.7|0
1641907520000|2022-01-11 13:25:20|12391.84|12391.84|12391.84|12391.84|12391.84|12391.84|12391.84|12391.84|0
1641907530000|2022-01-11 13:25:30|12391.69|12391.69|12392.14|12392.14|12392.14|12392.14|12391.69|12391.69|0
1641907540000|2022-01-11 13:25:40|12392.06|12392.06|12392.06|12392.06|12392.06|12392.06|12392.06|12392.06|0
1641907620000|2022-01-11 13:27:00|12392.38|12392.38|12392.85|12392.85|12392.85|12392.85|12392.38|12392.38|0
1641907630000|2022-01-11 13:27:10|12393.09|12393.09|12393.13|12393.13|12393.57|12393.57|12393.09|12393.09|0
1641907640000|2022-01-11 13:27:20|12392.83|12392.83|12392.53|12392.53|12392.83|12392.83|12392.53|12392.53|0
1641907660000|2022-01-11 13:27:40|12392.77|12392.77|12392.77|12392.77|12393.23|12393.23|12392.31|12392.31|0
1641907680000|2022-01-11 13:28:00|12393.23|12393.23|12393.66|12393.66|12393.66|12393.66|12393.23|12393.23|0
1641907690000|2022-01-11 13:28:10|12394.12|12394.12|12394.12|12394.12|12394.12|12394.12|12394.12|12394.12|0
1641907730000|2022-01-11 13:28:50|12394.27|12394.27|12394.27|12394.27|12394.27|12394.27|12394.27|12394.27|0
1641907740000|2022-01-11 13:29:00|12394.42|12394.42|12394.42|12394.42|12394.42|12394.42|12394.42|12394.42|0
1641907750000|2022-01-11 13:29:10|12394.62|12394.62|12394.62|12394.62|12394.62|12394.62|12394.62|12394.62|0
1641907760000|2022-01-11 13:29:20|12395.01|12395.01|12395.01|12395.01|12395.01|12395.01|12395.01|12395.01|0
1641907770000|2022-01-11 13:29:30|12394.69|12394.69|12394.69|12394.69|12394.69|12394.69|12394.69|12394.69|0
1641907820000|2022-01-11 13:30:20|12393.9|12393.9|12393.11|12393.11|12393.9|12393.9|12393.11|12393.11|0
1641907830000|2022-01-11 13:30:30|12392.63|12392.63|12392.2|12392.2|12392.63|12392.63|12392.2|12392.2|0
1641907840000|2022-01-11 13:30:40|12392.44|12392.44|12392.44|12392.44|12392.44|12392.44|12392.44|12392.44|0
1641907870000|2022-01-11 13:31:10|12391.65|12391.65|12391.65|12391.65|12391.65|12391.65|12391.65|12391.65|0
1641907890000|2022-01-11 13:31:30|12391.52|12391.52|12391.52|12391.52|12391.52|12391.52|12391.52|12391.52|0
1641907900000|2022-01-11 13:31:40|12390.63|12390.63|12390.63|12390.63|12390.63|12390.63|12390.63|12390.63|0
1641907920000|2022-01-11 13:32:00|12391.02|12391.02|12390.84|12390.84|12391.02|12391.02|12390.84|12390.84|0
1641907930000|2022-01-11 13:32:10|12390.38|12390.38|12389.45|12389.45|12390.38|12390.38|12389.45|12389.45|0
1641907950000|2022-01-11 13:32:30|12388.83|12388.83|12388.19|12388.19|12388.91|12388.91|12388.19|12388.19|0
1641907970000|2022-01-11 13:32:50|12387.86|12387.86|12387.86|12387.86|12387.86|12387.86|12387.86|12387.86|0
1641908010000|2022-01-11 13:33:30|12387.51|12387.51|12387.51|12387.51|12387.51|12387.51|12387.51|12387.51|0
1641908020000|2022-01-11 13:33:40|12387.86|12387.86|12387.86|12387.86|12387.86|12387.86|12387.86|12387.86|0
1641908060000|2022-01-11 13:34:20|12387.12|12387.12|12387.12|12387.12|12387.12|12387.12|12387.12|12387.12|0
1641908080000|2022-01-11 13:34:40|12386.81|12386.81|12387.25|12387.25|12387.25|12387.25|12386.81|12386.81|0
1641908120000|2022-01-11 13:35:20|12387.69|12387.69|12387.13|12387.13|12387.69|12387.69|12387.13|12387.13|0
1641908140000|2022-01-11 13:35:40|12386.95|12386.95|12386.58|12386.58|12386.95|12386.95|12386.58|12386.58|0
1641908170000|2022-01-11 13:36:10|12386.5|12386.5|12386.5|12386.5|12386.5|12386.5|12386.5|12386.5|0
1641908180000|2022-01-11 13:36:20|12386.42|12386.42|12386.42|12386.42|12386.42|12386.42|12386.42|12386.42|0
1641908190000|2022-01-11 13:36:30|12386.55|12386.55|12386.71|12386.71|12386.71|12386.71|12386.55|12386.55|0
1641908200000|2022-01-11 13:36:40|12386.9|12386.9|12386.9|12386.9|12386.9|12386.9|12386.9|12386.9|0
1641908240000|2022-01-11 13:37:20|12386.46|12386.46|12386.46|12386.46|12386.46|12386.46|12386.46|12386.46|0
1641908260000|2022-01-11 13:37:40|12386.9|12386.9|12386.9|12386.9|12386.9|12386.9|12386.9|12386.9|0
1641908310000|2022-01-11 13:38:30|12386.98|12386.98|12386.74|12386.74|12387.06|12387.06|12386.74|12386.74|0
1641908320000|2022-01-11 13:38:40|12386.53|12386.53|12386.12|12386.12|12387.32|12387.32|12386.12|12386.12|0
1641908330000|2022-01-11 13:38:50|12385.89|12385.89|12385.89|12385.89|12385.89|12385.89|12385.71|12385.71|0
1641908350000|2022-01-11 13:39:10|12385.59|12385.59|12385.37|12385.37|12385.59|12385.59|12385.37|12385.37|0
1641908370000|2022-01-11 13:39:30|12385.27|12385.27|12385.23|12385.23|12385.37|12385.37|12385.23|12385.23|0
1641908380000|2022-01-11 13:39:40|12385.47|12385.47|12385.47|12385.47|12385.47|12385.47|12385.47|12385.47|0
1641908390000|2022-01-11 13:39:50|12385.38|12385.38|12384.45|12384.45|12385.38|12385.38|12384.45|12384.45|0
1641908410000|2022-01-11 13:40:10|12384.81|12384.81|12384.89|12384.89|12384.89|12384.89|12384.81|12384.81|0
1641908420000|2022-01-11 13:40:20|12384.58|12384.58|12384.58|12384.58|12384.58|12384.58|12384.58|12384.58|0
1641908440000|2022-01-11 13:40:40|12383.7|12383.7|12383.7|12383.7|12383.7|12383.7|12383.7|12383.7|0
1641908450000|2022-01-11 13:40:50|12383.32|12383.32|12383.32|12383.32|12383.32|12383.32|12383.32|12383.32|0
1641908460000|2022-01-11 13:41:00|12383.05|12383.05|12381.34|12381.34|12383.05|12383.05|12381.34|12381.34|0
1641908470000|2022-01-11 13:41:10|12381.12|12381.12|12381.12|12381.12|12381.12|12381.12|12381.12|12381.12|0
1641908490000|2022-01-11 13:41:30|12380.62|12380.62|12380.62|12380.62|12380.62|12380.62|12380.62|12380.62|0
1641908510000|2022-01-11 13:41:50|12380.48|12380.48|12380.48|12380.48|12380.48|12380.48|12380.48|12380.48|0
1641908520000|2022-01-11 13:42:00|12380.35|12380.35|12380.81|12380.81|12380.81|12380.81|12380.35|12380.35|0
1641908560000|2022-01-11 13:42:40|12380.48|12380.48|12380.48|12380.48|12380.48|12380.48|12380.48|12380.48|0
1641908580000|2022-01-11 13:43:00|12380.29|12380.29|12380.29|12380.29|12380.29|12380.29|12380.29|12380.29|0
1641908610000|2022-01-11 13:43:30|12380.61|12380.61|12381.53|12381.53|12381.53|12381.53|12380.61|12380.61|0
1641908620000|2022-01-11 13:43:40|12381.96|12381.96|12381.53|12381.53|12381.96|12381.96|12381.53|12381.53|0
1641908630000|2022-01-11 13:43:50|12381.21|12381.21|12381.21|12381.21|12381.21|12381.21|12381.21|12381.21|0
1641908640000|2022-01-11 13:44:00|12380.75|12380.75|12380.88|12380.88|12381.07|12381.07|12380.75|12380.75|0
1641908650000|2022-01-11 13:44:10|12380.66|12380.66|12380.66|12380.66|12380.66|12380.66|12380.66|12380.66|0
1641908660000|2022-01-11 13:44:20|12380.74|12380.74|12380.43|12380.43|12380.74|12380.74|12380.43|12380.43|0
1641908690000|2022-01-11 13:44:50|12380.57|12380.57|12380.98|12380.98|12380.98|12380.98|12380.57|12380.57|0
1641908710000|2022-01-11 13:45:10|12381.41|12381.41|12381.55|12381.55|12381.55|12381.55|12381.41|12381.41|0
1641908720000|2022-01-11 13:45:20|12381.68|12381.68|12381.68|12381.68|12381.68|12381.68|12381.68|12381.68|0
1641908740000|2022-01-11 13:45:40|12381.48|12381.48|12381.48|12381.48|12381.48|12381.48|12381.48|12381.48|0
1641908780000|2022-01-11 13:46:20|12381.25|12381.25|12381.25|12381.25|12381.25|12381.25|12381.25|12381.25|0
1641908810000|2022-01-11 13:46:50|12381.09|12381.09|12380.18|12380.18|12381.09|12381.09|12380.18|12380.18|0
1641908840000|2022-01-11 13:47:20|12379.62|12379.62|12379.62|12379.62|12379.62|12379.62|12379.62|12379.62|0
1641908850000|2022-01-11 13:47:30|12379.27|12379.27|12379.27|12379.27|12379.27|12379.27|12379.27|12379.27|0
1641908870000|2022-01-11 13:47:50|12379.07|12379.07|12379.07|12379.07|12379.07|12379.07|12379.07|12379.07|0
1641908890000|2022-01-11 13:48:10|12379.3|12379.3|12379.61|12379.61|12379.61|12379.61|12379.3|12379.3|0
1641908900000|2022-01-11 13:48:20|12379.69|12379.69|12379.53|12379.53|12379.69|12379.69|12379.53|12379.53|0
1641908920000|2022-01-11 13:48:40|12379.94|12379.94|12380.16|12380.16|12380.16|12380.16|12379.94|12379.94|0
1641908940000|2022-01-11 13:49:00|12379.97|12379.97|12380.1|12380.1|12380.1|12380.1|12379.97|12379.97|0
1641908960000|2022-01-11 13:49:20|12380.24|12380.24|12380.24|12380.24|12380.24|12380.24|12380.24|12380.24|0
1641908970000|2022-01-11 13:49:30|12380.38|12380.38|12380.38|12380.38|12380.38|12380.38|12380.38|12380.38|0
1641908990000|2022-01-11 13:49:50|12380.1|12380.1|12380.29|12380.29|12380.29|12380.29|12380.1|12380.1|0
1641909020000|2022-01-11 13:50:20|12379.88|12379.88|12379.88|12379.88|12379.88|12379.88|12379.88|12379.88|0
1641909070000|2022-01-11 13:51:10|12380.67|12380.67|12380.67|12380.67|12380.67|12380.67|12380.67|12380.67|0
1641909080000|2022-01-11 13:51:20|12380.45|12380.45|12380.41|12380.41|12380.45|12380.45|12380.22|12380.22|0
1641909120000|2022-01-11 13:52:00|12380.65|12380.65|12380.65|12380.65|12380.65|12380.65|12380.65|12380.65|0
1641909170000|2022-01-11 13:52:50|12380.46|12380.46|12380.46|12380.46|12380.46|12380.46|12380.46|12380.46|0
1641909190000|2022-01-11 13:53:10|12380.03|12380.03|12379.59|12379.59|12380.03|12380.03|12379.59|12379.59|0
1641909210000|2022-01-11 13:53:30|12379.41|12379.41|12378.78|12378.78|12379.41|12379.41|12378.78|12378.78|0
1641909260000|2022-01-11 13:54:20|12375.19|12375.19|12375.19|12375.19|12375.19|12375.19|12375.19|12375.19|0
1641909270000|2022-01-11 13:54:30|12375.75|12375.75|12375.75|12375.75|12375.75|12375.75|12375.75|12375.75|0
1641909300000|2022-01-11 13:55:00|12375.84|12375.84|12377.23|12377.23|12377.23|12377.23|12375.84|12375.84|0
1641909310000|2022-01-11 13:55:10|12378.23|12378.23|12379.99|12379.99|12379.99|12379.99|12378.23|12378.23|0
1641909370000|2022-01-11 13:56:10|12380.79|12380.79|12381.41|12381.41|12381.41|12381.41|12380.79|12380.79|0
1641909380000|2022-01-11 13:56:20|12381.65|12381.65|12381.65|12381.65|12381.65|12381.65|12381.65|12381.65|0
1641909390000|2022-01-11 13:56:30|12382.12|12382.12|12382.12|12382.12|12382.12|12382.12|12382.12|12382.12|0
1641909420000|2022-01-11 13:57:00|12381.81|12381.81|12381.81|12381.81|12381.81|12381.81|12381.81|12381.81|0
1641909480000|2022-01-11 13:58:00|12374.86|12374.86|12374.86|12374.86|12374.86|12374.86|12374.86|12374.86|0
1641909520000|2022-01-11 13:58:40|12381.98|12381.98|12381.98|12381.98|12381.98|12381.98|12381.98|12381.98|0
1641909530000|2022-01-11 13:58:50|12381.89|12381.89|12381.89|12381.89|12381.89|12381.89|12381.89|12381.89|0
1641909540000|2022-01-11 13:59:00|12382.33|12382.33|12382.33|12382.33|12382.33|12382.33|12382.33|12382.33|0
1641909550000|2022-01-11 13:59:10|12381.7|12381.7|12381.7|12381.7|12381.7|12381.7|12381.7|12381.7|0
1641909580000|2022-01-11 13:59:40|12382.14|12382.14|12382.14|12382.14|12382.14|12382.14|12382.14|12382.14|0
1641909600000|2022-01-11 14:00:00|12382.25|12382.25|12382.25|12382.25|12382.25|12382.25|12382.25|12382.25|0
1641909640000|2022-01-11 14:00:40|12382.68|12382.68|12382.68|12382.68|12382.68|12382.68|12382.68|12382.68|0
1641909650000|2022-01-11 14:00:50|12382.53|12382.53|12382.53|12382.53|12382.53|12382.53|12382.53|12382.53|0
1641909670000|2022-01-11 14:01:10|12382.66|12382.66|12382.66|12382.66|12382.66|12382.66|12382.66|12382.66|0
1641909740000|2022-01-11 14:02:20|12382.41|12382.41|12382.41|12382.41|12382.41|12382.41|12382.41|12382.41|0
1641909800000|2022-01-11 14:03:20|12381.95|12381.95|12381.95|12381.95|12381.95|12381.95|12381.95|12381.95|0
1641909810000|2022-01-11 14:03:30|12381.49|12381.49|12381.49|12381.49|12381.49|12381.49|12381.49|12381.49|0
1641909830000|2022-01-11 14:03:50|12381.8|12381.8|12381.8|12381.8|12381.8|12381.8|12381.8|12381.8|0
1641909930000|2022-01-11 14:05:30|12381.96|12381.96|12381.96|12381.96|12381.96|12381.96|12381.96|12381.96|0
1641909940000|2022-01-11 14:05:40|12381.81|12381.81|12381.81|12381.81|12381.81|12381.81|12381.81|12381.81|0
1641909950000|2022-01-11 14:05:50|12381.68|12381.68|12381.54|12381.54|12381.68|12381.68|12381.54|12381.54|0
1641909980000|2022-01-11 14:06:20|12381.69|12381.69|12381.54|12381.54|12381.69|12381.69|12381.54|12381.54|0
1641909990000|2022-01-11 14:06:30|12381.23|12381.23|12380.8|12380.8|12381.23|12381.23|12380.8|12380.8|0
1641910010000|2022-01-11 14:06:50|12380.62|12380.62|12380.62|12380.62|12380.62|12380.62|12380.62|12380.62|0
1641910030000|2022-01-11 14:07:10|12379.83|12379.83|12378.28|12378.28|12379.83|12379.83|12378.28|12378.28|0
1641910040000|2022-01-11 14:07:20|12378.05|12378.05|12378.84|12378.84|12378.84|12378.84|12378.05|12378.05|0
1641910070000|2022-01-11 14:07:50|12378.54|12378.54|12378.54|12378.54|12378.54|12378.54|12378.54|12378.54|0
1641910130000|2022-01-11 14:08:50|12378.65|12378.65|12378.65|12378.65|12378.65|12378.65|12378.65|12378.65|0
1641910150000|2022-01-11 14:09:10|12378.8|12378.8|12378.8|12378.8|12378.8|12378.8|12378.8|12378.8|0
1641910160000|2022-01-11 14:09:20|12378.65|12378.65|12378.65|12378.65|12378.65|12378.65|12378.65|12378.65|0
1641910180000|2022-01-11 14:09:40|12378.28|12378.28|12378.08|12378.08|12378.29|12378.29|12378.08|12378.08|0
1641910210000|2022-01-11 14:10:10|12377.29|12377.29|12377.29|12377.29|12377.29|12377.29|12377.29|12377.29|0
1641910220000|2022-01-11 14:10:20|12376.94|12376.94|12376.58|12376.58|12376.94|12376.94|12376.58|12376.58|0
1641910240000|2022-01-11 14:10:40|12376.43|12376.43|12376.89|12376.89|12376.89|12376.89|12376.28|12376.28|0
1641910260000|2022-01-11 14:11:00|12377.2|12377.2|12377.2|12377.2|12377.2|12377.2|12377.2|12377.2|0
1641910310000|2022-01-11 14:11:50|12377.66|12377.66|12377.66|12377.66|12377.66|12377.66|12377.66|12377.66|0
1641910350000|2022-01-11 14:12:30|12377.58|12377.58|12377.58|12377.58|12377.58|12377.58|12377.58|12377.58|0
1641910400000|2022-01-11 14:13:20|12377.14|12377.14|12376.7|12376.7|12377.14|12377.14|12376.7|12376.7|0
1641910410000|2022-01-11 14:13:30|12376.5|12376.5|12376.06|12376.06|12376.5|12376.5|12376.06|12376.06|0
1641910420000|2022-01-11 14:13:40|12375.85|12375.85|12375.85|12375.85|12375.85|12375.85|12375.85|12375.85|0
1641910460000|2022-01-11 14:14:20|12375.41|12375.41|12375.41|12375.41|12375.41|12375.41|12375.41|12375.41|0
1641910470000|2022-01-11 14:14:30|12375.02|12375.02|12375.02|12375.02|12375.02|12375.02|12374.83|12374.83|0
1641910480000|2022-01-11 14:14:40|12374.71|12374.71|12375.5|12375.5|12375.5|12375.5|12374.71|12374.71|0
1641910490000|2022-01-11 14:14:50|12375.06|12375.06|12375.06|12375.06|12375.06|12375.06|12375.06|12375.06|0
1641910520000|2022-01-11 14:15:20|12373.48|12373.48|12373.48|12373.48|12373.48|12373.48|12373.48|12373.48|0
1641910530000|2022-01-11 14:15:30|12373.34|12373.34|12373.34|12373.34|12373.48|12373.48|12373.34|12373.34|0
1641910540000|2022-01-11 14:15:40|12372.55|12372.55|12372.09|12372.09|12372.55|12372.55|12372.09|12372.09|0
1641910550000|2022-01-11 14:15:50|12371.65|12371.65|12371.65|12371.65|12371.65|12371.65|12371.65|12371.65|0
1641910600000|2022-01-11 14:16:40|12371.54|12371.54|12371.54|12371.54|12371.54|12371.54|12371.54|12371.54|0
1641910610000|2022-01-11 14:16:50|12371.86|12371.86|12371.54|12371.54|12371.86|12371.86|12371.54|12371.54|0
1641910630000|2022-01-11 14:17:10|12370.75|12370.75|12370.75|12370.75|12370.75|12370.75|12370.75|12370.75|0
1641910640000|2022-01-11 14:17:20|12371.14|12371.14|12371.6|12371.6|12371.6|12371.6|12371.14|12371.14|0
1641910650000|2022-01-11 14:17:30|12371.29|12371.29|12370.97|12370.97|12371.29|12371.29|12370.66|12370.66|0
1641910660000|2022-01-11 14:17:40|12370.88|12370.88|12370.88|12370.88|12370.88|12370.88|12370.88|12370.88|0
1641910670000|2022-01-11 14:17:50|12370.57|12370.57|12370.57|12370.57|12370.57|12370.57|12370.57|12370.57|0
1641910690000|2022-01-11 14:18:10|12370.36|12370.36|12370.36|12370.36|12370.36|12370.36|12370.36|12370.36|0
1641910720000|2022-01-11 14:18:40|12369.57|12369.57|12369.57|12369.57|12369.57|12369.57|12369.57|12369.57|0
1641910730000|2022-01-11 14:18:50|12369.39|12369.39|12369.02|12369.02|12369.39|12369.39|12369.02|12369.02|0
1641910740000|2022-01-11 14:19:00|12368.58|12368.58|12368.58|12368.58|12368.58|12368.58|12368.58|12368.58|0
1641910770000|2022-01-11 14:19:30|12367.65|12367.65|12367.65|12367.65|12367.65|12367.65|12367.65|12367.65|0
1641910780000|2022-01-11 14:19:40|12367.22|12367.22|12366.01|12366.01|12367.22|12367.22|12366.01|12366.01|0
1641910790000|2022-01-11 14:19:50|12365.57|12365.57|12365.57|12365.57|12365.57|12365.57|12365.57|12365.57|0
1641910800000|2022-01-11 14:20:00|12364.78|12364.78|12365.57|12365.57|12365.57|12365.57|12364.78|12364.78|0
1641910810000|2022-01-11 14:20:10|12365.14|12365.14|12365.32|12365.32|12365.32|12365.32|12365.14|12365.14|0
1641910830000|2022-01-11 14:20:30|12365.76|12365.76|12365.76|12365.76|12365.76|12365.76|12365.76|12365.76|0
1641910850000|2022-01-11 14:20:50|12366.64|12366.64|12368.58|12368.58|12368.58|12368.58|12366.64|12366.64|0
1641910900000|2022-01-11 14:21:40|12369.02|12369.02|12369.02|12369.02|12369.02|12369.02|12369.02|12369.02|0
1641910910000|2022-01-11 14:21:50|12369.45|12369.45|12369.21|12369.21|12369.45|12369.45|12369.21|12369.21|0
1641910920000|2022-01-11 14:22:00|12369.02|12369.02|12369.02|12369.02|12369.02|12369.02|12369.02|12369.02|0
1641910930000|2022-01-11 14:22:10|12368.83|12368.83|12368.83|12368.83|12368.83|12368.83|12368.83|12368.83|0
1641910950000|2022-01-11 14:22:30|12368.6|12368.6|12368.6|12368.6|12368.6|12368.6|12368.6|12368.6|0
1641911000000|2022-01-11 14:23:20|12368.16|12368.16|12368.16|12368.16|12368.16|12368.16|12368.16|12368.16|0
1641911030000|2022-01-11 14:23:50|12367.92|12367.92|12368.05|12368.05|12368.3|12368.3|12367.84|12367.84|0
1641911040000|2022-01-11 14:24:00|12367.8|12367.8|12367.29|12367.29|12367.8|12367.8|12367.29|12367.29|0
1641911050000|2022-01-11 14:24:10|12367.08|12367.08|12367.08|12367.08|12367.08|12367.08|12367.08|12367.08|0
1641911070000|2022-01-11 14:24:30|12366.88|12366.88|12366.88|12366.88|12366.88|12366.88|12366.88|12366.88|0
1641911100000|2022-01-11 14:25:00|12366.75|12366.75|12366.75|12366.75|12366.75|12366.75|12366.75|12366.75|0
1641911120000|2022-01-11 14:25:20|12366.39|12366.39|12363.66|12363.66|12366.39|12366.39|12363.31|12363.31|0
1641911130000|2022-01-11 14:25:30|12363.85|12363.85|12362.98|12362.98|12363.85|12363.85|12362.98|12362.98|0
1641911140000|2022-01-11 14:25:40|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|0
1641911200000|2022-01-11 14:26:40|12362.69|12362.69|12362.26|12362.26|12362.69|12362.69|12362.26|12362.26|0
1641911210000|2022-01-11 14:26:50|12361.9|12361.9|12361.9|12361.9|12361.9|12361.9|12361.9|12361.9|0
1641911240000|2022-01-11 14:27:20|12361.98|12361.98|12361.67|12361.67|12361.98|12361.98|12361.67|12361.67|0
1641911250000|2022-01-11 14:27:30|12361.23|12361.23|12361.66|12361.66|12361.66|12361.66|12361.23|12361.23|0
1641911290000|2022-01-11 14:28:10|12363.24|12363.24|12363.24|12363.24|12363.24|12363.24|12363.24|12363.24|0
1641911300000|2022-01-11 14:28:20|12364.03|12364.03|12363.83|12363.83|12364.03|12364.03|12363.83|12363.83|0
1641911320000|2022-01-11 14:28:40|12363.4|12363.4|12363.4|12363.4|12363.4|12363.4|12363.4|12363.4|0
1641911330000|2022-01-11 14:28:50|12363.21|12363.21|12362.59|12362.59|12363.21|12363.21|12362.59|12362.59|0
1641911340000|2022-01-11 14:29:00|12363.38|12363.38|12363.74|12363.74|12363.74|12363.74|12363.38|12363.38|0
1641911350000|2022-01-11 14:29:10|12364.1|12364.1|12364.98|12364.98|12364.98|12364.98|12364.1|12364.1|0
1641911380000|2022-01-11 14:29:40|12365.42|12365.42|12365.69|12365.69|12365.69|12365.69|12365.42|12365.42|0
1641911410000|2022-01-11 14:30:10|12365.04|12365.04|12365.04|12365.04|12365.04|12365.04|12365.04|12365.04|0
1641911430000|2022-01-11 14:30:30|12365.23|12365.23|12365.42|12365.42|12365.42|12365.42|12365.23|12365.23|0
1641911450000|2022-01-11 14:30:50|12365.73|12365.73|12365.73|12365.73|12365.73|12365.73|12365.73|12365.73|0
1641911480000|2022-01-11 14:31:20|12365.65|12365.65|12365.65|12365.65|12365.65|12365.65|12365.65|12365.65|0
1641911510000|2022-01-11 14:31:50|12365.88|12365.88|12365.09|12365.09|12365.88|12365.88|12365.09|12365.09|0
1641911540000|2022-01-11 14:32:20|12366.67|12366.67|12365.88|12365.88|12366.67|12366.67|12365.88|12365.88|0
1641911570000|2022-01-11 14:32:50|12365.68|12365.68|12365.68|12365.68|12365.68|12365.68|12365.68|12365.68|0
1641911610000|2022-01-11 14:33:30|12365.9|12365.9|12365.59|12365.59|12365.9|12365.9|12365.59|12365.59|0
1641911620000|2022-01-11 14:33:40|12365.69|12365.69|12366.13|12366.13|12366.13|12366.13|12365.69|12365.69|0
1641911700000|2022-01-11 14:35:00|12365.98|12365.98|12366.17|12366.17|12366.17|12366.17|12365.98|12365.98|0
1641911710000|2022-01-11 14:35:10|12366.03|12366.03|12365.89|12365.89|12366.03|12366.03|12365.89|12365.89|0
1641911730000|2022-01-11 14:35:30|12365.45|12365.45|12364.19|12364.19|12365.45|12365.45|12364.19|12364.19|0
1641911740000|2022-01-11 14:35:40|12364.45|12364.45|12363.56|12363.56|12364.45|12364.45|12363.56|12363.56|0
1641911750000|2022-01-11 14:35:50|12363.82|12363.82|12363.82|12363.82|12363.82|12363.82|12363.82|12363.82|0
1641911760000|2022-01-11 14:36:00|12364.07|12364.07|12363.56|12363.56|12364.07|12364.07|12363.56|12363.56|0
1641911770000|2022-01-11 14:36:10|12363.76|12363.76|12363.76|12363.76|12363.76|12363.76|12363.76|12363.76|0
1641911780000|2022-01-11 14:36:20|12363.9|12363.9|12364.04|12364.04|12364.04|12364.04|12363.9|12363.9|0
1641911790000|2022-01-11 14:36:30|12363.86|12363.86|12363.86|12363.86|12363.86|12363.86|12363.86|12363.86|0
1641911800000|2022-01-11 14:36:40|12363.75|12363.75|12365.17|12365.17|12365.17|12365.17|12363.75|12363.75|0
1641911810000|2022-01-11 14:36:50|12365.53|12365.53|12365.71|12365.71|12365.71|12365.71|12365.53|12365.53|0
1641911820000|2022-01-11 14:37:00|12366.03|12366.03|12366.38|12366.38|12366.38|12366.38|12366.03|12366.03|0
1641911830000|2022-01-11 14:37:10|12366.47|12366.47|12366.47|12366.47|12366.47|12366.47|12366.47|12366.47|0
1641911840000|2022-01-11 14:37:20|12366.11|12366.11|12366.34|12366.34|12366.34|12366.34|12366.11|12366.11|0
1641911850000|2022-01-11 14:37:30|12367.13|12367.13|12366.84|12366.84|12367.13|12367.13|12366.84|12366.84|0
1641911860000|2022-01-11 14:37:40|12366.6|12366.6|12366.6|12366.6|12366.6|12366.6|12366.6|12366.6|0
1641911870000|2022-01-11 14:37:50|12367.06|12367.06|12367.06|12367.06|12367.06|12367.06|12367.06|12367.06|0
1641911880000|2022-01-11 14:38:00|12367.45|12367.45|12367.95|12367.95|12367.95|12367.95|12367.45|12367.45|0
1641911900000|2022-01-11 14:38:20|12367.6|12367.6|12367.6|12367.6|12367.6|12367.6|12367.6|12367.6|0
1641911910000|2022-01-11 14:38:30|12367.82|12367.82|12368.26|12368.26|12368.26|12368.26|12367.82|12367.82|0
1641911920000|2022-01-11 14:38:40|12368.72|12368.72|12368.88|12368.88|12368.88|12368.88|12368.72|12368.72|0
1641911940000|2022-01-11 14:39:00|12369.25|12369.25|12369.25|12369.25|12369.25|12369.25|12369.25|12369.25|0
1641911970000|2022-01-11 14:39:30|12370.04|12370.04|12369.25|12369.25|12370.04|12370.04|12369.25|12369.25|0
1641911980000|2022-01-11 14:39:40|12369.71|12369.71|12369.9|12369.9|12369.9|12369.9|12369.71|12369.71|0
1641911990000|2022-01-11 14:39:50|12370.69|12370.69|12371.56|12371.56|12371.56|12371.56|12370.69|12370.69|0
1641912010000|2022-01-11 14:40:10|12371.1|12371.1|12371.1|12371.1|12371.1|12371.1|12371.1|12371.1|0
1641912040000|2022-01-11 14:40:40|12370.92|12370.92|12370.91|12370.91|12370.92|12370.92|12370.72|12370.72|0
1641912080000|2022-01-11 14:41:20|12370.72|12370.72|12369.93|12369.93|12370.72|12370.72|12369.93|12369.93|0
1641912140000|2022-01-11 14:42:20|12370.72|12370.72|12370.72|12370.72|12370.72|12370.72|12370.72|12370.72|0
1641912170000|2022-01-11 14:42:50|12370.5|12370.5|12370.29|12370.29|12370.5|12370.5|12370.29|12370.29|0
1641912210000|2022-01-11 14:43:30|12370.73|12370.73|12370.54|12370.54|12370.73|12370.73|12370.54|12370.54|0
1641912220000|2022-01-11 14:43:40|12370.36|12370.36|12370.36|12370.36|12370.36|12370.36|12370.36|12370.36|0
1641912240000|2022-01-11 14:44:00|12370.59|12370.59|12370.9|12370.9|12370.9|12370.9|12370.59|12370.59|0
1641912250000|2022-01-11 14:44:10|12371.09|12371.09|12371.09|12371.09|12371.09|12371.09|12371.09|12371.09|0
1641912260000|2022-01-11 14:44:20|12371.27|12371.27|12371.37|12371.37|12371.64|12371.64|12371.27|12371.27|0
1641912270000|2022-01-11 14:44:30|12371.6|12371.6|12371.6|12371.6|12371.6|12371.6|12371.6|12371.6|0
1641912290000|2022-01-11 14:44:50|12371.41|12371.41|12371.41|12371.41|12371.41|12371.41|12371.41|12371.41|0
1641912300000|2022-01-11 14:45:00|12370.62|12370.62|12371.41|12371.41|12371.41|12371.41|12370.62|12370.62|0
1641912320000|2022-01-11 14:45:20|12370.97|12370.97|12370.97|12370.97|12370.97|12370.97|12370.53|12370.53|0
1641912330000|2022-01-11 14:45:30|12370.54|12370.54|12370.08|12370.08|12370.54|12370.54|12370.08|12370.08|0
1641912360000|2022-01-11 14:46:00|12369.77|12369.77|12369.77|12369.77|12369.77|12369.77|12369.77|12369.77|0
1641912370000|2022-01-11 14:46:10|12369.99|12369.99|12369.99|12369.99|12369.99|12369.99|12369.99|12369.99|0
1641912380000|2022-01-11 14:46:20|12369.73|12369.73|12369.73|12369.73|12369.73|12369.73|12369.73|12369.73|0
1641912400000|2022-01-11 14:46:40|12369.58|12369.58|12369.81|12369.81|12369.81|12369.81|12369.58|12369.58|0
1641912440000|2022-01-11 14:47:20|12369.73|12369.73|12369.73|12369.73|12369.89|12369.89|12369.73|12369.73|0
1641912490000|2022-01-11 14:48:10|12369.41|12369.41|12369.41|12369.41|12369.41|12369.41|12369.41|12369.41|0
1641912500000|2022-01-11 14:48:20|12369.88|12369.88|12370.45|12370.45|12370.45|12370.45|12369.88|12369.88|0
1641912510000|2022-01-11 14:48:30|12372.03|12372.03|12372.03|12372.03|12372.03|12372.03|12372.03|12372.03|0
1641912540000|2022-01-11 14:49:00|12372.46|12372.46|12372.46|12372.46|12372.46|12372.46|12372.46|12372.46|0
1641912550000|2022-01-11 14:49:10|12372.25|12372.25|12372.25|12372.25|12372.25|12372.25|12372.25|12372.25|0
1641912590000|2022-01-11 14:49:50|12371.82|12371.82|12371.23|12371.23|12371.82|12371.82|12371.23|12371.23|0
1641912610000|2022-01-11 14:50:10|12370.76|12370.76|12370.46|12370.46|12370.76|12370.76|12370.46|12370.46|0
1641912640000|2022-01-11 14:50:40|12370.03|12370.03|12370.03|12370.03|12370.03|12370.03|12370.03|12370.03|0
1641912650000|2022-01-11 14:50:50|12369.92|12369.92|12369.92|12369.92|12369.92|12369.92|12369.92|12369.92|0
1641912660000|2022-01-11 14:51:00|12369.62|12369.62|12369.62|12369.62|12369.62|12369.62|12369.62|12369.62|0
1641912700000|2022-01-11 14:51:40|12369.83|12369.83|12369.83|12369.83|12369.83|12369.83|12369.83|12369.83|0
1641912720000|2022-01-11 14:52:00|12369.53|12369.53|12369.53|12369.53|12369.53|12369.53|12369.53|12369.53|0
1641912730000|2022-01-11 14:52:10|12369.16|12369.16|12369.16|12369.16|12369.16|12369.16|12369.16|12369.16|0
1641912750000|2022-01-11 14:52:30|12368.72|12368.72|12368.72|12368.72|12368.72|12368.72|12368.72|12368.72|0
1641912780000|2022-01-11 14:53:00|12368.59|12368.59|12368.72|12368.72|12368.72|12368.72|12368.59|12368.59|0
1641912810000|2022-01-11 14:53:30|12368.96|12368.96|12368.96|12368.96|12368.96|12368.96|12368.96|12368.96|0
1641912820000|2022-01-11 14:53:40|12369.33|12369.33|12369.33|12369.33|12369.33|12369.33|12369.33|12369.33|0
1641912830000|2022-01-11 14:53:50|12369.65|12369.65|12369.45|12369.45|12369.65|12369.65|12369.45|12369.45|0
1641912840000|2022-01-11 14:54:00|12370.24|12370.24|12370.24|12370.24|12370.24|12370.24|12370.24|12370.24|0
1641912860000|2022-01-11 14:54:20|12370.38|12370.38|12370.38|12370.38|12370.38|12370.38|12370.38|12370.38|0
1641912930000|2022-01-11 14:55:30|12371.17|12371.17|12371.17|12371.17|12371.17|12371.17|12371.17|12371.17|0
1641912940000|2022-01-11 14:55:40|12371.47|12371.47|12371.47|12371.47|12371.47|12371.47|12371.47|12371.47|0
1641912980000|2022-01-11 14:56:20|12371.01|12371.01|12371.93|12371.93|12371.93|12371.93|12371.01|12371.01|0
1641912990000|2022-01-11 14:56:30|12371.69|12371.69|12371.69|12371.69|12371.69|12371.69|12371.69|12371.69|0
1641913000000|2022-01-11 14:56:40|12371.23|12371.23|12371.53|12371.53|12371.53|12371.53|12371.23|12371.23|0
1641913010000|2022-01-11 14:56:50|12371.35|12371.35|12371.35|12371.35|12371.35|12371.35|12371.35|12371.35|0
1641913050000|2022-01-11 14:57:30|12371.68|12371.68|12372.86|12372.86|12372.86|12372.86|12371.68|12371.68|0
1641913070000|2022-01-11 14:57:50|12373.32|12373.32|12373.32|12373.32|12373.32|12373.32|12373.32|12373.32|0
1641913080000|2022-01-11 14:58:00|12373.5|12373.5|12373.5|12373.5|12373.5|12373.5|12373.5|12373.5|0
1641913100000|2022-01-11 14:58:20|12374.29|12374.29|12374.29|12374.29|12374.29|12374.29|12374.29|12374.29|0
1641913110000|2022-01-11 14:58:30|12374.73|12374.73|12376.21|12376.21|12376.21|12376.21|12374.73|12374.73|0
1641913140000|2022-01-11 14:59:00|12375.9|12375.9|12375.9|12375.9|12375.9|12375.9|12375.9|12375.9|0
1641913150000|2022-01-11 14:59:10|12375.59|12375.59|12375.59|12375.59|12375.59|12375.59|12375.59|12375.59|0
1641913160000|2022-01-11 14:59:20|12375.15|12375.15|12374.95|12374.95|12375.15|12375.15|12374.95|12374.95|0
1641913170000|2022-01-11 14:59:30|12374.65|12374.65|12374.04|12374.04|12374.83|12374.83|12374.04|12374.04|0
1641913180000|2022-01-11 14:59:40|12373.86|12373.86|12373.86|12373.86|12373.86|12373.86|12373.86|12373.86|0
1641913190000|2022-01-11 14:59:50|12374.01|12374.01|12374.01|12374.01|12374.01|12374.01|12374.01|12374.01|0
1641913200000|2022-01-11 15:00:00|12373.58|12373.58|12373.14|12373.14|12373.58|12373.58|12373.14|12373.14|0
1641913220000|2022-01-11 15:00:20|12373.32|12373.32|12373.32|12373.32|12373.32|12373.32|12373.32|12373.32|0
1641913250000|2022-01-11 15:00:50|12373.61|12373.61|12373.71|12373.71|12373.71|12373.71|12373.61|12373.61|0
1641913260000|2022-01-11 15:01:00|12373.61|12373.61|12374.5|12374.5|12374.5|12374.5|12373.61|12373.61|0
1641913280000|2022-01-11 15:01:20|12374.65|12374.65|12375.22|12375.22|12375.22|12375.22|12374.65|12374.65|0
1641913290000|2022-01-11 15:01:30|12375.68|12375.68|12375.84|12375.84|12375.84|12375.84|12375.59|12375.59|0
1641913300000|2022-01-11 15:01:40|12376.03|12376.03|12376.03|12376.03|12376.03|12376.03|12376.03|12376.03|0
1641913310000|2022-01-11 15:01:50|12375.84|12375.84|12375.84|12375.84|12375.84|12375.84|12375.84|12375.84|0
1641913320000|2022-01-11 15:02:00|12376.05|12376.05|12375.48|12375.48|12376.27|12376.27|12375.48|12375.48|0
1641913330000|2022-01-11 15:02:10|12375.25|12375.25|12375.44|12375.44|12375.44|12375.44|12375.25|12375.25|0
1641913350000|2022-01-11 15:02:30|12375|12375|12375|12375|12375|12375|12375|12375|0
1641913380000|2022-01-11 15:03:00|12374.9|12374.9|12374.8|12374.8|12374.9|12374.9|12374.8|12374.8|0
1641913390000|2022-01-11 15:03:10|12375|12375|12373.77|12373.77|12375|12375|12373.77|12373.77|0
1641913400000|2022-01-11 15:03:20|12374.21|12374.21|12373.95|12373.95|12374.84|12374.84|12373.61|12373.61|0
1641913410000|2022-01-11 15:03:30|12373.59|12373.59|12373.24|12373.24|12373.59|12373.59|12373.24|12373.24|0
1641913420000|2022-01-11 15:03:40|12371.19|12371.19|12369.47|12369.47|12371.19|12371.19|12369.47|12369.47|0
1641913430000|2022-01-11 15:03:50|12368.45|12368.45|12368.31|12368.31|12368.45|12368.45|12368.31|12368.31|0
1641913440000|2022-01-11 15:04:00|12368|12368|12368|12368|12368|12368|12368|12368|0
1641913480000|2022-01-11 15:04:40|12368.63|12368.63|12368.63|12368.63|12368.63|12368.63|12368.63|12368.63|0
1641913510000|2022-01-11 15:05:10|12368.77|12368.77|12368.14|12368.14|12368.77|12368.77|12368.14|12368.14|0
1641913530000|2022-01-11 15:05:30|12367.91|12367.91|12367.72|12367.72|12367.91|12367.91|12367.72|12367.72|0
1641913540000|2022-01-11 15:05:40|12367.26|12367.26|12364.88|12364.88|12367.26|12367.26|12364.88|12364.88|0
1641913550000|2022-01-11 15:05:50|12364.4|12364.4|12365.32|12365.32|12365.32|12365.32|12364.4|12364.4|0
1641913560000|2022-01-11 15:06:00|12365.68|12365.68|12366.78|12366.78|12366.78|12366.78|12365.63|12365.63|0
1641913570000|2022-01-11 15:06:10|12365.86|12365.86|12365.86|12365.86|12365.86|12365.86|12365.86|12365.86|0
1641913590000|2022-01-11 15:06:30|12366.16|12366.16|12367.08|12367.08|12367.08|12367.08|12366.16|12366.16|0
1641913610000|2022-01-11 15:06:50|12367.71|12367.71|12368.5|12368.5|12368.5|12368.5|12367.71|12367.71|0
1641913620000|2022-01-11 15:07:00|12368.96|12368.96|12369.19|12369.19|12369.19|12369.19|12368.96|12368.96|0
1641913640000|2022-01-11 15:07:20|12369.34|12369.34|12369.34|12369.34|12369.34|12369.34|12369.34|12369.34|0
1641913650000|2022-01-11 15:07:30|12369.8|12369.8|12370.59|12370.59|12370.59|12370.59|12369.8|12369.8|0
1641913670000|2022-01-11 15:07:50|12370.92|12370.92|12370.92|12370.92|12370.92|12370.92|12370.92|12370.92|0
1641913680000|2022-01-11 15:08:00|12371.11|12371.11|12371.11|12371.11|12371.11|12371.11|12371.11|12371.11|0
1641913690000|2022-01-11 15:08:10|12369.53|12369.53|12369.53|12369.53|12369.53|12369.53|12369.53|12369.53|0
1641913700000|2022-01-11 15:08:20|12370.16|12370.16|12370.16|12370.16|12370.16|12370.16|12370.16|12370.16|0
1641913730000|2022-01-11 15:08:50|12369.84|12369.84|12371.42|12371.42|12371.42|12371.42|12369.84|12369.84|0
1641913740000|2022-01-11 15:09:00|12371.57|12371.57|12371.57|12371.57|12371.57|12371.57|12371.57|12371.57|0
1641913760000|2022-01-11 15:09:20|12371.71|12371.71|12372.65|12372.65|12372.65|12372.65|12371.71|12371.71|0
1641913770000|2022-01-11 15:09:30|12372.88|12372.88|12373.74|12373.74|12373.94|12373.94|12372.88|12372.88|0
1641913800000|2022-01-11 15:10:00|12374.45|12374.45|12374.53|12374.53|12374.53|12374.53|12374.09|12374.09|0
1641913810000|2022-01-11 15:10:10|12374.68|12374.68|12374.94|12374.94|12374.94|12374.94|12374.68|12374.68|0
1641913840000|2022-01-11 15:10:40|12374.75|12374.75|12374.75|12374.75|12374.75|12374.75|12374.75|12374.75|0
1641913870000|2022-01-11 15:11:10|12374.94|12374.94|12374.94|12374.94|12374.94|12374.94|12374.94|12374.94|0
1641913880000|2022-01-11 15:11:20|12375.57|12375.57|12375.57|12375.57|12375.57|12375.57|12375.57|12375.57|0
1641913920000|2022-01-11 15:12:00|12375.43|12375.43|12375.43|12375.43|12375.43|12375.43|12375.43|12375.43|0
1641913950000|2022-01-11 15:12:30|12374.93|12374.93|12374.93|12374.93|12374.93|12374.93|12374.93|12374.93|0
1641913960000|2022-01-11 15:12:40|12374.16|12374.16|12372.73|12372.73|12374.16|12374.16|12372.73|12372.73|0
1641914000000|2022-01-11 15:13:20|12372.13|12372.13|12372.92|12372.92|12372.92|12372.92|12372.13|12372.13|0
1641914010000|2022-01-11 15:13:30|12373.24|12373.24|12373.1|12373.1|12373.24|12373.24|12373.1|12373.1|0
1641914020000|2022-01-11 15:13:40|12373.46|12373.46|12373.46|12373.46|12373.46|12373.46|12373.46|12373.46|0
1641914040000|2022-01-11 15:14:00|12373.69|12373.69|12373.93|12373.93|12373.93|12373.93|12373.69|12373.69|0
1641914050000|2022-01-11 15:14:10|12373.62|12373.62|12373.62|12373.62|12373.62|12373.62|12373.62|12373.62|0
1641914060000|2022-01-11 15:14:20|12373.86|12373.86|12373.86|12373.86|12373.86|12373.86|12373.86|12373.86|0
1641914090000|2022-01-11 15:14:50|12374.32|12374.32|12374.32|12374.32|12374.32|12374.32|12374.32|12374.32|0
1641914100000|2022-01-11 15:15:00|12374.56|12374.56|12375.48|12375.48|12375.48|12375.48|12374.56|12374.56|0
1641914120000|2022-01-11 15:15:20|12376.36|12376.36|12378.47|12378.47|12378.47|12378.47|12376.36|12376.36|0
1641914130000|2022-01-11 15:15:30|12377.61|12377.61|12379|12379|12379|12379|12377.61|12377.61|0
1641914140000|2022-01-11 15:15:40|12379.32|12379.32|12381.66|12381.66|12381.66|12381.66|12379.32|12379.32|0
1641914150000|2022-01-11 15:15:50|12381.34|12381.34|12381.34|12381.34|12381.34|12381.34|12381.34|12381.34|0
1641914170000|2022-01-11 15:16:10|12381.23|12381.23|12381.23|12381.23|12381.23|12381.23|12381.23|12381.23|0
1641914190000|2022-01-11 15:16:30|12380.88|12380.88|12380.97|12380.97|12380.97|12380.97|12380.88|12380.88|0
1641914200000|2022-01-11 15:16:40|12381.41|12381.41|12381.52|12381.52|12381.52|12381.52|12381.33|12381.33|0
1641914220000|2022-01-11 15:17:00|12381.76|12381.76|12381.76|12381.76|12381.76|12381.76|12381.76|12381.76|0
1641914230000|2022-01-11 15:17:10|12381.33|12381.33|12381.64|12381.64|12381.64|12381.64|12381.33|12381.33|0
1641914240000|2022-01-11 15:17:20|12381.85|12381.85|12381.85|12381.85|12381.85|12381.85|12381.85|12381.85|0
1641914250000|2022-01-11 15:17:30|12380.52|12380.52|12380.52|12380.52|12380.52|12380.52|12380.52|12380.52|0
1641914260000|2022-01-11 15:17:40|12381.31|12381.31|12381.31|12381.31|12381.31|12381.31|12381.31|12381.31|0
1641914270000|2022-01-11 15:17:50|12380.45|12380.45|12380.02|12380.02|12380.45|12380.45|12380.02|12380.02|0
1641914280000|2022-01-11 15:18:00|12379.79|12379.79|12379.76|12379.76|12379.99|12379.99|12379.76|12379.76|0
1641914290000|2022-01-11 15:18:10|12380.19|12380.19|12380.19|12380.19|12380.19|12380.19|12380.19|12380.19|0
1641914300000|2022-01-11 15:18:20|12380.43|12380.43|12380.59|12380.59|12380.59|12380.59|12380.43|12380.43|0
1641914310000|2022-01-11 15:18:30|12380.95|12380.95|12380.95|12380.95|12380.95|12380.95|12380.95|12380.95|0
1641914320000|2022-01-11 15:18:40|12381.38|12381.38|12381.38|12381.38|12381.38|12381.38|12381.38|12381.38|0
1641914340000|2022-01-11 15:19:00|12381.82|12381.82|12382.83|12382.83|12382.83|12382.83|12381.82|12381.82|0
1641914410000|2022-01-11 15:20:10|12382.63|12382.63|12382.63|12382.63|12382.63|12382.63|12382.63|12382.63|0
1641914430000|2022-01-11 15:20:30|12382.45|12382.45|12380.05|12380.05|12382.45|12382.45|12380.05|12380.05|0
1641914450000|2022-01-11 15:20:50|12380.51|12380.51|12380.51|12380.51|12380.51|12380.51|12380.51|12380.51|0
1641914470000|2022-01-11 15:21:10|12380.32|12380.32|12380.32|12380.32|12380.32|12380.32|12380.32|12380.32|0
1641914480000|2022-01-11 15:21:20|12380.53|12380.53|12380.53|12380.53|12380.53|12380.53|12380.53|12380.53|0
1641914490000|2022-01-11 15:21:30|12380.96|12380.96|12380.53|12380.53|12380.96|12380.96|12380.53|12380.53|0
1641914500000|2022-01-11 15:21:40|12380.09|12380.09|12380.09|12380.09|12380.09|12380.09|12380.09|12380.09|0
1641914510000|2022-01-11 15:21:50|12380.45|12380.45|12380.45|12380.45|12380.45|12380.45|12380.45|12380.45|0
1641914530000|2022-01-11 15:22:10|12380.61|12380.61|12379.09|12379.09|12380.61|12380.61|12379.09|12379.09|0
1641914540000|2022-01-11 15:22:20|12378.3|12378.3|12376.9|12376.9|12378.3|12378.3|12376.9|12376.9|0
1641914550000|2022-01-11 15:22:30|12376.82|12376.82|12376.57|12376.57|12376.82|12376.82|12376.57|12376.57|0
1641914570000|2022-01-11 15:22:50|12376.38|12376.38|12376.53|12376.53|12376.53|12376.53|12376.38|12376.38|0
1641914580000|2022-01-11 15:23:00|12376.11|12376.11|12376.11|12376.11|12376.11|12376.11|12376.11|12376.11|0
1641914590000|2022-01-11 15:23:10|12376.36|12376.36|12376.36|12376.36|12376.36|12376.36|12376.36|12376.36|0
1641914600000|2022-01-11 15:23:20|12375.92|12375.92|12375.47|12375.47|12375.92|12375.92|12375.47|12375.47|0
1641914610000|2022-01-11 15:23:30|12375.32|12375.32|12375.32|12375.32|12375.32|12375.32|12375.32|12375.32|0
1641914620000|2022-01-11 15:23:40|12375.11|12375.11|12375.11|12375.11|12375.11|12375.11|12375.11|12375.11|0
1641914630000|2022-01-11 15:23:50|12374.4|12374.4|12374.26|12374.26|12374.4|12374.4|12374.26|12374.26|0
1641914640000|2022-01-11 15:24:00|12373.47|12373.47|12373.47|12373.47|12373.47|12373.47|12373.47|12373.47|0
1641914660000|2022-01-11 15:24:20|12373.9|12373.9|12373.9|12373.9|12373.9|12373.9|12373.9|12373.9|0
1641914670000|2022-01-11 15:24:30|12373.65|12373.65|12373.65|12373.65|12373.65|12373.65|12373.65|12373.65|0
1641914680000|2022-01-11 15:24:40|12373.85|12373.85|12373.85|12373.85|12373.85|12373.85|12373.85|12373.85|0
1641914690000|2022-01-11 15:24:50|12374.29|12374.29|12374.29|12374.29|12374.29|12374.29|12374.29|12374.29|0
1641914710000|2022-01-11 15:25:10|12373.82|12373.82|12374.38|12374.38|12374.38|12374.38|12373.82|12373.82|0
1641914720000|2022-01-11 15:25:20|12374.81|12374.81|12374.51|12374.51|12374.81|12374.81|12374.51|12374.51|0
1641914730000|2022-01-11 15:25:30|12375.3|12375.3|12374.84|12374.84|12375.3|12375.3|12374.84|12374.84|0
1641914750000|2022-01-11 15:25:50|12374.64|12374.64|12370.8|12370.8|12374.64|12374.64|12370.8|12370.8|0
1641914760000|2022-01-11 15:26:00|12370.57|12370.57|12370.68|12370.68|12370.68|12370.68|12370.57|12370.57|0
1641914770000|2022-01-11 15:26:10|12370.44|12370.44|12370.19|12370.19|12370.44|12370.44|12370.19|12370.19|0
1641914780000|2022-01-11 15:26:20|12369.4|12369.4|12368.94|12368.94|12369.4|12369.4|12368.94|12368.94|0
1641914790000|2022-01-11 15:26:30|12368.73|12368.73|12367|12367|12368.73|12368.73|12367|12367|0
1641914800000|2022-01-11 15:26:40|12366.81|12366.81|12366.61|12366.61|12366.81|12366.81|12366.61|12366.61|0
1641914810000|2022-01-11 15:26:50|12367.47|12367.47|12367.45|12367.45|12367.47|12367.47|12367.36|12367.36|0
1641914820000|2022-01-11 15:27:00|12367.65|12367.65|12367.65|12367.65|12367.65|12367.65|12367.65|12367.65|0
1641914830000|2022-01-11 15:27:10|12366.36|12366.36|12366.92|12366.92|12367.15|12367.15|12366.36|12366.36|0
1641914840000|2022-01-11 15:27:20|12367.06|12367.06|12367.49|12367.49|12367.49|12367.49|12367.06|12367.06|0
1641914850000|2022-01-11 15:27:30|12367.95|12367.95|12367.95|12367.95|12367.95|12367.95|12367.95|12367.95|0
1641914860000|2022-01-11 15:27:40|12368.74|12368.74|12368.97|12368.97|12368.97|12368.97|12368.74|12368.74|0
1641914870000|2022-01-11 15:27:50|12369.1|12369.1|12372.22|12372.22|12372.22|12372.22|12369.1|12369.1|0
1641914880000|2022-01-11 15:28:00|12372.37|12372.37|12372.37|12372.37|12372.8|12372.8|12372.37|12372.37|0
1641914890000|2022-01-11 15:28:10|12372.14|12372.14|12370.94|12370.94|12372.14|12372.14|12370.94|12370.94|0
1641914900000|2022-01-11 15:28:20|12370.63|12370.63|12370.14|12370.14|12370.94|12370.94|12370.14|12370.14|0
1641914910000|2022-01-11 15:28:30|12369.64|12369.64|12369.64|12369.64|12369.64|12369.64|12369.64|12369.64|0
1641914920000|2022-01-11 15:28:40|12369.07|12369.07|12368.96|12368.96|12369.07|12369.07|12368.96|12368.96|0
1641914930000|2022-01-11 15:28:50|12368.73|12368.73|12367.51|12367.51|12368.73|12368.73|12367.51|12367.51|0
1641914950000|2022-01-11 15:29:10|12367.2|12367.2|12366.98|12366.98|12367.2|12367.2|12366.98|12366.98|0
1641914970000|2022-01-11 15:29:30|12366.74|12366.74|12366.74|12366.74|12366.74|12366.74|12366.74|12366.74|0
1641914980000|2022-01-11 15:29:40|12366.88|12366.88|12366.88|12366.88|12366.88|12366.88|12366.88|12366.88|0
1641914990000|2022-01-11 15:29:50|12366.45|12366.45|12364.57|12364.57|12366.45|12366.45|12364.57|12364.57|0
1641915000000|2022-01-11 15:30:00|12365.36|12365.36|12366.58|12366.58|12366.58|12366.58|12365.36|12365.36|0
1641915010000|2022-01-11 15:30:10|12366.33|12366.33|12366.33|12366.33|12366.33|12366.33|12366.33|12366.33|0
1641915020000|2022-01-11 15:30:20|12366.41|12366.41|12365.59|12365.59|12366.41|12366.41|12365.59|12365.59|0
1641915030000|2022-01-11 15:30:30|12365.91|12365.91|12365.91|12365.91|12365.91|12365.91|12365.91|12365.91|0
1641915040000|2022-01-11 15:30:40|12365.72|12365.72|12367.83|12367.83|12367.83|12367.83|12365.72|12365.72|0
1641915050000|2022-01-11 15:30:50|12368.26|12368.26|12368.26|12368.26|12368.26|12368.26|12368.26|12368.26|0
1641915060000|2022-01-11 15:31:00|12367.83|12367.83|12367.94|12367.94|12367.94|12367.94|12367.83|12367.83|0
1641915080000|2022-01-11 15:31:20|12368.16|12368.16|12368.78|12368.78|12368.78|12368.78|12368.16|12368.16|0
1641915090000|2022-01-11 15:31:30|12369.1|12369.1|12369.1|12369.1|12369.1|12369.1|12369.1|12369.1|0
1641915110000|2022-01-11 15:31:50|12369.33|12369.33|12369.33|12369.33|12369.33|12369.33|12369.33|12369.33|0
1641915120000|2022-01-11 15:32:00|12369.16|12369.16|12368.98|12368.98|12369.16|12369.16|12368.98|12368.98|0
1641915130000|2022-01-11 15:32:10|12369.42|12369.42|12370.53|12370.53|12370.53|12370.53|12369.42|12369.42|0
1641915140000|2022-01-11 15:32:20|12370.14|12370.14|12372.29|12372.29|12372.29|12372.29|12370.14|12370.14|0
1641915150000|2022-01-11 15:32:30|12372.43|12372.43|12372.43|12372.43|12372.43|12372.43|12372.43|12372.43|0
1641915170000|2022-01-11 15:32:50|12372.18|12372.18|12371.95|12371.95|12372.18|12372.18|12371.95|12371.95|0
1641915180000|2022-01-11 15:33:00|12372.38|12372.38|12374.15|12374.15|12374.15|12374.15|12372.38|12372.38|0
1641915190000|2022-01-11 15:33:10|12374.29|12374.29|12374.53|12374.53|12374.89|12374.89|12374.29|12374.29|0
1641915200000|2022-01-11 15:33:20|12375.19|12375.19|12376.5|12376.5|12376.5|12376.5|12375.19|12375.19|0
1641915210000|2022-01-11 15:33:30|12376.19|12376.19|12376.19|12376.19|12376.19|12376.19|12376.19|12376.19|0
1641915220000|2022-01-11 15:33:40|12375.76|12375.76|12376.23|12376.23|12376.23|12376.23|12375.44|12375.44|0
1641915240000|2022-01-11 15:34:00|12376.08|12376.08|12377.89|12377.89|12377.89|12377.89|12376.08|12376.08|0
1641915270000|2022-01-11 15:34:30|12377.59|12377.59|12377.59|12377.59|12377.59|12377.59|12377.59|12377.59|0
1641915280000|2022-01-11 15:34:40|12376.8|12376.8|12376.8|12376.8|12376.8|12376.8|12376.8|12376.8|0
1641915290000|2022-01-11 15:34:50|12377.11|12377.11|12377.11|12377.11|12377.11|12377.11|12377.11|12377.11|0
1641915300000|2022-01-11 15:35:00|12377.32|12377.32|12376.06|12376.06|12377.32|12377.32|12375.91|12375.91|0
1641915310000|2022-01-11 15:35:10|12376.25|12376.25|12375.79|12375.79|12376.25|12376.25|12375.64|12375.64|0
1641915320000|2022-01-11 15:35:20|12376.58|12376.58|12376.58|12376.58|12376.58|12376.58|12376.58|12376.58|0
1641915340000|2022-01-11 15:35:40|12376.72|12376.72|12376.72|12376.72|12376.72|12376.72|12376.72|12376.72|0
1641915350000|2022-01-11 15:35:50|12376.49|12376.49|12377.31|12377.31|12377.31|12377.31|12376.49|12376.49|0
1641915360000|2022-01-11 15:36:00|12377.08|12377.08|12377.08|12377.08|12377.08|12377.08|12377.08|12377.08|0
1641915370000|2022-01-11 15:36:10|12377.23|12377.23|12377.23|12377.23|12377.23|12377.23|12377.23|12377.23|0
1641915380000|2022-01-11 15:36:20|12377.66|12377.66|12378.73|12378.73|12378.73|12378.73|12377.66|12377.66|0
1641915390000|2022-01-11 15:36:30|12379.21|12379.21|12379.83|12379.83|12379.83|12379.83|12378.89|12378.89|0
1641915400000|2022-01-11 15:36:40|12380|12380|12379.21|12379.21|12380|12380|12379.21|12379.21|0
1641915410000|2022-01-11 15:36:50|12378.77|12378.77|12379.21|12379.21|12379.21|12379.21|12378.77|12378.77|0
1641915420000|2022-01-11 15:37:00|12379.56|12379.56|12380.35|12380.35|12380.35|12380.35|12379.56|12379.56|0
1641915430000|2022-01-11 15:37:10|12380.68|12380.68|12381.04|12381.04|12381.04|12381.04|12380.68|12380.68|0
1641915440000|2022-01-11 15:37:20|12380.68|12380.68|12378.03|12378.03|12380.68|12380.68|12378.03|12378.03|0
1641915460000|2022-01-11 15:37:40|12377.82|12377.82|12377.82|12377.82|12377.82|12377.82|12377.82|12377.82|0
1641915480000|2022-01-11 15:38:00|12378.13|12378.13|12379.11|12379.11|12379.11|12379.11|12378.13|12378.13|0
1641915500000|2022-01-11 15:38:20|12379.26|12379.26|12378.8|12378.8|12379.26|12379.26|12378.8|12378.8|0
1641915510000|2022-01-11 15:38:30|12378.61|12378.61|12378.83|12378.83|12378.83|12378.83|12378.61|12378.61|0
1641915530000|2022-01-11 15:38:50|12378.96|12378.96|12379.14|12379.14|12379.14|12379.14|12378.83|12378.83|0
1641915540000|2022-01-11 15:39:00|12379.57|12379.57|12381.45|12381.45|12381.45|12381.45|12379.57|12379.57|0
1641915550000|2022-01-11 15:39:10|12381.68|12381.68|12381.67|12381.67|12381.68|12381.68|12381.24|12381.24|0
1641915570000|2022-01-11 15:39:30|12382.11|12382.11|12381.81|12381.81|12382.11|12382.11|12381.81|12381.81|0
1641915580000|2022-01-11 15:39:40|12382.25|12382.25|12381.76|12381.76|12382.25|12382.25|12381.76|12381.76|0
1641915590000|2022-01-11 15:39:50|12382.07|12382.07|12383.87|12383.87|12383.87|12383.87|12382.07|12382.07|0
1641915600000|2022-01-11 15:40:00|12384.58|12384.58|12386.62|12386.62|12386.62|12386.62|12384.58|12384.58|0
1641915610000|2022-01-11 15:40:10|12387.08|12387.08|12388.49|12388.49|12388.49|12388.49|12387.08|12387.08|0
1641915620000|2022-01-11 15:40:20|12388.64|12388.64|12388.64|12388.64|12388.64|12388.64|12388.64|12388.64|0
1641915630000|2022-01-11 15:40:30|12388.89|12388.89|12388.89|12388.89|12388.89|12388.89|12388.89|12388.89|0
1641915640000|2022-01-11 15:40:40|12389.14|12389.14|12389.62|12389.62|12389.62|12389.62|12389.14|12389.14|0
1641915650000|2022-01-11 15:40:50|12389.33|12389.33|12389.91|12389.91|12390.79|12390.79|12389.33|12389.33|0
1641915660000|2022-01-11 15:41:00|12389.68|12389.68|12390.34|12390.34|12390.34|12390.34|12389.68|12389.68|0
1641915670000|2022-01-11 15:41:10|12391.27|12391.27|12391.27|12391.27|12391.27|12391.27|12391.27|12391.27|0
1641915680000|2022-01-11 15:41:20|12390.81|12390.81|12391.13|12391.13|12391.13|12391.13|12390.81|12390.81|0
1641915690000|2022-01-11 15:41:30|12390.7|12390.7|12391.1|12391.1|12391.41|12391.41|12390.7|12390.7|0
1641915700000|2022-01-11 15:41:40|12391.26|12391.26|12391.34|12391.34|12391.34|12391.34|12391.26|12391.26|0
1641915710000|2022-01-11 15:41:50|12391.7|12391.7|12391.7|12391.7|12391.7|12391.7|12391.7|12391.7|0
1641915720000|2022-01-11 15:42:00|12391.78|12391.78|12392.28|12392.28|12392.28|12392.28|12391.78|12391.78|0
1641915740000|2022-01-11 15:42:20|12392.2|12392.2|12391.88|12391.88|12392.2|12392.2|12391.88|12391.88|0
1641915750000|2022-01-11 15:42:30|12391.42|12391.42|12391.42|12391.42|12391.42|12391.42|12391.42|12391.42|0
1641915760000|2022-01-11 15:42:40|12391.1|12391.1|12390.56|12390.56|12391.1|12391.1|12390.56|12390.56|0
1641915770000|2022-01-11 15:42:50|12389.93|12389.93|12389.07|12389.07|12390.1|12390.1|12389.07|12389.07|0
1641915780000|2022-01-11 15:43:00|12388.28|12388.28|12387.15|12387.15|12388.28|12388.28|12387.15|12387.15|0
1641915790000|2022-01-11 15:43:10|12387.47|12387.47|12388.11|12388.11|12388.11|12388.11|12387.47|12387.47|0
1641915800000|2022-01-11 15:43:20|12387.32|12387.32|12387.32|12387.32|12387.32|12387.32|12387.32|12387.32|0
1641915810000|2022-01-11 15:43:30|12386.53|12386.53|12385.87|12385.87|12387.08|12387.08|12385.87|12385.87|0
1641915820000|2022-01-11 15:43:40|12384.29|12384.29|12381.91|12381.91|12384.47|12384.47|12381.91|12381.91|0
1641915830000|2022-01-11 15:43:50|12381.47|12381.47|12380.72|12380.72|12381.47|12381.47|12380.72|12380.72|0
1641915840000|2022-01-11 15:44:00|12380.58|12380.58|12380.22|12380.22|12380.69|12380.69|12379.9|12379.9|0
1641915850000|2022-01-11 15:44:10|12380.08|12380.08|12378.85|12378.85|12380.08|12380.08|12378.41|12378.41|0
1641915860000|2022-01-11 15:44:20|12378.49|12378.49|12379.04|12379.04|12379.04|12379.04|12378.25|12378.25|0
1641915870000|2022-01-11 15:44:30|12378.41|12378.41|12375.74|12375.74|12378.41|12378.41|12375.74|12375.74|0
1641915880000|2022-01-11 15:44:40|12374.88|12374.88|12375.17|12375.17|12375.31|12375.31|12374.86|12374.86|0
1641915890000|2022-01-11 15:44:50|12375.42|12375.42|12375.42|12375.42|12375.42|12375.42|12375.42|12375.42|0
1641915900000|2022-01-11 15:45:00|12375.67|12375.67|12375.73|12375.73|12375.73|12375.73|12375.47|12375.47|0
1641915910000|2022-01-11 15:45:10|12375.27|12375.27|12376.15|12376.15|12376.15|12376.15|12375.27|12375.27|0
1641915920000|2022-01-11 15:45:20|12376.58|12376.58|12376.58|12376.58|12376.58|12376.58|12376.58|12376.58|0
1641915930000|2022-01-11 15:45:30|12377.51|12377.51|12377.51|12377.51|12377.51|12377.51|12377.51|12377.51|0
1641915940000|2022-01-11 15:45:40|12377.27|12377.27|12378.43|12378.43|12378.43|12378.43|12377.27|12377.27|0
1641915950000|2022-01-11 15:45:50|12378.88|12378.88|12377.42|12377.42|12378.88|12378.88|12377.42|12377.42|0
1641915960000|2022-01-11 15:46:00|12377.61|12377.61|12377.61|12377.61|12377.61|12377.61|12377.61|12377.61|0
1641915970000|2022-01-11 15:46:10|12377.92|12377.92|12377.92|12377.92|12377.92|12377.92|12377.92|12377.92|0
1641915980000|2022-01-11 15:46:20|12378.31|12378.31|12377.75|12377.75|12378.31|12378.31|12377.75|12377.75|0
1641915990000|2022-01-11 15:46:30|12378.54|12378.54|12378.81|12378.81|12378.81|12378.81|12378.54|12378.54|0
1641916000000|2022-01-11 15:46:40|12378.15|12378.15|12378.18|12378.18|12378.61|12378.61|12377.82|12377.82|0
1641916010000|2022-01-11 15:46:50|12378.53|12378.53|12378.07|12378.07|12378.53|12378.53|12378.07|12378.07|0
1641916020000|2022-01-11 15:47:00|12378.44|12378.44|12378.26|12378.26|12378.44|12378.44|12378.13|12378.13|0
1641916030000|2022-01-11 15:47:10|12377.95|12377.95|12377.95|12377.95|12377.95|12377.95|12377.95|12377.95|0
1641916040000|2022-01-11 15:47:20|12377.71|12377.71|12377.96|12377.96|12377.96|12377.96|12377.71|12377.71|0
1641916050000|2022-01-11 15:47:30|12377.5|12377.5|12375.61|12375.61|12377.5|12377.5|12375.61|12375.61|0
1641916060000|2022-01-11 15:47:40|12376.05|12376.05|12376.32|12376.32|12376.48|12376.48|12376.05|12376.05|0
1641916070000|2022-01-11 15:47:50|12376.02|12376.02|12374.26|12374.26|12376.02|12376.02|12374.26|12374.26|0
1641916080000|2022-01-11 15:48:00|12373.47|12373.47|12370.41|12370.41|12373.47|12373.47|12370.41|12370.41|0
1641916090000|2022-01-11 15:48:10|12370.19|12370.19|12370.3|12370.3|12370.62|12370.62|12370.19|12370.19|0
1641916110000|2022-01-11 15:48:30|12367.93|12367.93|12367.93|12367.93|12367.93|12367.93|12367.93|12367.93|0
1641916120000|2022-01-11 15:48:40|12368.25|12368.25|12368.56|12368.56|12368.56|12368.56|12368.25|12368.25|0
1641916130000|2022-01-11 15:48:50|12368.32|12368.32|12367.56|12367.56|12368.32|12368.32|12367.56|12367.56|0
1641916140000|2022-01-11 15:49:00|12367.29|12367.29|12366.76|12366.76|12367.29|12367.29|12366.76|12366.76|0
1641916150000|2022-01-11 15:49:10|12367.55|12367.55|12367.55|12367.55|12367.55|12367.55|12367.55|12367.55|0
1641916160000|2022-01-11 15:49:20|12367.69|12367.69|12367.69|12367.69|12367.69|12367.69|12367.69|12367.69|0
1641916170000|2022-01-11 15:49:30|12367.36|12367.36|12366.8|12366.8|12367.36|12367.36|12366.8|12366.8|0
1641916180000|2022-01-11 15:49:40|12366.44|12366.44|12366.44|12366.44|12366.44|12366.44|12366.44|12366.44|0
1641916190000|2022-01-11 15:49:50|12366.63|12366.63|12366.33|12366.33|12366.63|12366.63|12366.33|12366.33|0
1641916200000|2022-01-11 15:50:00|12366.17|12366.17|12366.17|12366.17|12366.17|12366.17|12366.17|12366.17|0
1641916210000|2022-01-11 15:50:10|12365.89|12365.89|12365.37|12365.37|12365.89|12365.89|12365.19|12365.19|0
1641916220000|2022-01-11 15:50:20|12364.74|12364.74|12364.93|12364.93|12364.93|12364.93|12364.43|12364.43|0
1641916240000|2022-01-11 15:50:40|12364.52|12364.52|12365.46|12365.46|12365.6|12365.6|12364.52|12364.52|0
1641916250000|2022-01-11 15:50:50|12365.16|12365.16|12362.98|12362.98|12365.16|12365.16|12362.98|12362.98|0
1641916260000|2022-01-11 15:51:00|12363.12|12363.12|12362.31|12362.31|12363.25|12363.25|12362.31|12362.31|0
1641916270000|2022-01-11 15:51:10|12363.1|12363.1|12363.1|12363.1|12363.1|12363.1|12363.1|12363.1|0
1641916280000|2022-01-11 15:51:20|12363.56|12363.56|12364.06|12364.06|12364.06|12364.06|12363.56|12363.56|0
1641916290000|2022-01-11 15:51:30|12365|12365|12365.07|12365.07|12365.07|12365.07|12364.58|12364.58|0
1641916300000|2022-01-11 15:51:40|12365.16|12365.16|12365.16|12365.16|12365.16|12365.16|12365.16|12365.16|0
1641916310000|2022-01-11 15:51:50|12365.38|12365.38|12366.17|12366.17|12366.17|12366.17|12365.38|12365.38|0
1641916320000|2022-01-11 15:52:00|12365.87|12365.87|12365.98|12365.98|12366.28|12366.28|12365.87|12365.87|0
1641916330000|2022-01-11 15:52:10|12365.65|12365.65|12365.79|12365.79|12365.79|12365.79|12365.65|12365.65|0
1641916340000|2022-01-11 15:52:20|12365.63|12365.63|12365.93|12365.93|12366.71|12366.71|12365.63|12365.63|0
1641916350000|2022-01-11 15:52:30|12366.54|12366.54|12366.23|12366.23|12366.54|12366.54|12366.23|12366.23|0
1641916360000|2022-01-11 15:52:40|12366.59|12366.59|12365.8|12365.8|12366.59|12366.59|12365.8|12365.8|0
1641916370000|2022-01-11 15:52:50|12365.91|12365.91|12365.91|12365.91|12365.91|12365.91|12365.91|12365.91|0
1641916390000|2022-01-11 15:53:10|12365.8|12365.8|12366.57|12366.57|12366.57|12366.57|12365.8|12365.8|0
1641916400000|2022-01-11 15:53:20|12366.17|12366.17|12366.17|12366.17|12366.17|12366.17|12366.17|12366.17|0
1641916410000|2022-01-11 15:53:30|12365.87|12365.87|12365.95|12365.95|12365.95|12365.95|12365.71|12365.71|0
1641916420000|2022-01-11 15:53:40|12366.17|12366.17|12364.29|12364.29|12366.17|12366.17|12364.29|12364.29|0
1641916440000|2022-01-11 15:54:00|12364.15|12364.15|12363.25|12363.25|12364.15|12364.15|12363.25|12363.25|0
1641916450000|2022-01-11 15:54:10|12362.94|12362.94|12361.97|12361.97|12362.94|12362.94|12361.97|12361.97|0
1641916460000|2022-01-11 15:54:20|12361.34|12361.34|12360.34|12360.34|12361.34|12361.34|12360.34|12360.34|0
1641916470000|2022-01-11 15:54:30|12359.88|12359.88|12358.67|12358.67|12359.88|12359.88|12358.67|12358.67|0
1641916480000|2022-01-11 15:54:40|12358.92|12358.92|12357.41|12357.41|12358.92|12358.92|12357.41|12357.41|0
1641916490000|2022-01-11 15:54:50|12357.77|12357.77|12359.23|12359.23|12359.23|12359.23|12357.77|12357.77|0
1641916500000|2022-01-11 15:55:00|12360.02|12360.02|12362.6|12362.6|12362.6|12362.6|12360.02|12360.02|0
1641916510000|2022-01-11 15:55:10|12362.68|12362.68|12362.68|12362.68|12362.68|12362.68|12362.68|12362.68|0
1641916520000|2022-01-11 15:55:20|12362.98|12362.98|12362.98|12362.98|12362.98|12362.98|12362.98|12362.98|0
1641916530000|2022-01-11 15:55:30|12363.14|12363.14|12363.14|12363.14|12363.14|12363.14|12363.14|12363.14|0
1641916550000|2022-01-11 15:55:50|12362.35|12362.35|12361.56|12361.56|12362.35|12362.35|12361.56|12361.56|0
1641916570000|2022-01-11 15:56:10|12361.92|12361.92|12361.92|12361.92|12361.92|12361.92|12361.92|12361.92|0
1641916580000|2022-01-11 15:56:20|12362.08|12362.08|12362.08|12362.08|12362.08|12362.08|12362.08|12362.08|0
1641916620000|2022-01-11 15:57:00|12361.78|12361.78|12361.91|12361.91|12361.91|12361.91|12361.78|12361.78|0
1641916640000|2022-01-11 15:57:20|12361.78|12361.78|12362|12362|12362|12362|12361.78|12361.78|0
1641916650000|2022-01-11 15:57:30|12362.43|12362.43|12366.95|12366.95|12366.95|12366.95|12362.43|12362.43|0
1641916660000|2022-01-11 15:57:40|12367.28|12367.28|12367.5|12367.5|12367.5|12367.5|12367.28|12367.28|0
1641916670000|2022-01-11 15:57:50|12366.88|12366.88|12367.88|12367.88|12367.88|12367.88|12366.88|12366.88|0
1641916680000|2022-01-11 15:58:00|12368.1|12368.1|12368.89|12368.89|12368.89|12368.89|12368.1|12368.1|0
1641916690000|2022-01-11 15:58:10|12369.08|12369.08|12369.08|12369.08|12369.08|12369.08|12369.08|12369.08|0
1641916700000|2022-01-11 15:58:20|12369.19|12369.19|12368.57|12368.57|12369.19|12369.19|12368.1|12368.1|0
1641916720000|2022-01-11 15:58:40|12368.79|12368.79|12368.79|12368.79|12368.79|12368.79|12368.79|12368.79|0
1641916730000|2022-01-11 15:58:50|12369.09|12369.09|12369.09|12369.09|12369.09|12369.09|12369.09|12369.09|0
1641916740000|2022-01-11 15:59:00|12368.77|12368.77|12368.77|12368.77|12368.77|12368.77|12368.77|12368.77|0
1641916750000|2022-01-11 15:59:10|12369.24|12369.24|12371.76|12371.76|12371.76|12371.76|12369.24|12369.24|0
1641916760000|2022-01-11 15:59:20|12372.19|12372.19|12374.04|12374.04|12374.04|12374.04|12372.19|12372.19|0
1641916770000|2022-01-11 15:59:30|12374.41|12374.41|12374.41|12374.41|12374.41|12374.41|12374.41|12374.41|0
1641916780000|2022-01-11 15:59:40|12374.73|12374.73|12374.73|12374.73|12374.73|12374.73|12374.73|12374.73|0
1641916790000|2022-01-11 15:59:50|12375.06|12375.06|12375.06|12375.06|12375.06|12375.06|12375.06|12375.06|0
1641916800000|2022-01-11 16:00:00|12374.83|12374.83|12373.34|12373.34|12374.83|12374.83|12373.34|12373.34|0
1641916810000|2022-01-11 16:00:10|12372.55|12372.55|12372.55|12372.55|12372.55|12372.55|12372.55|12372.55|0
1641916820000|2022-01-11 16:00:20|12372.33|12372.33|12370.51|12370.51|12372.33|12372.33|12370.51|12370.51|0
1641916830000|2022-01-11 16:00:30|12370.18|12370.18|12370.15|12370.15|12370.41|12370.41|12370.15|12370.15|0
1641916840000|2022-01-11 16:00:40|12369.71|12369.71|12367.49|12367.49|12369.71|12369.71|12367.49|12367.49|0
1641916850000|2022-01-11 16:00:50|12367.41|12367.41|12366.28|12366.28|12367.41|12367.41|12366.28|12366.28|0
1641916860000|2022-01-11 16:01:00|12366.05|12366.05|12364.96|12364.96|12366.05|12366.05|12364.96|12364.96|0
1641916870000|2022-01-11 16:01:10|12365.4|12365.4|12362.1|12362.1|12365.4|12365.4|12362.1|12362.1|0
1641916880000|2022-01-11 16:01:20|12361.88|12361.88|12360.16|12360.16|12361.88|12361.88|12360.16|12360.16|0
1641916890000|2022-01-11 16:01:30|12360.81|12360.81|12361.46|12361.46|12361.97|12361.97|12360.25|12360.25|0
1641916900000|2022-01-11 16:01:40|12362.25|12362.25|12363.77|12363.77|12363.77|12363.77|12362.01|12362.01|0
1641916910000|2022-01-11 16:01:50|12363.45|12363.45|12363.1|12363.1|12363.45|12363.45|12363.1|12363.1|0
1641916920000|2022-01-11 16:02:00|12362.31|12362.31|12361.76|12361.76|12362.74|12362.74|12361.76|12361.76|0
1641916930000|2022-01-11 16:02:10|12361.92|12361.92|12361.51|12361.51|12361.92|12361.92|12361.32|12361.32|0
1641916940000|2022-01-11 16:02:20|12361.41|12361.41|12361.41|12361.41|12361.41|12361.41|12361.41|12361.41|0
1641916950000|2022-01-11 16:02:30|12361.2|12361.2|12362.35|12362.35|12362.35|12362.35|12361.2|12361.2|0
1641916960000|2022-01-11 16:02:40|12361.87|12361.87|12361.62|12361.62|12361.87|12361.87|12361.62|12361.62|0
1641916970000|2022-01-11 16:02:50|12361.98|12361.98|12361.5|12361.5|12362.84|12362.84|12361.5|12361.5|0
1641916980000|2022-01-11 16:03:00|12362.1|12362.1|12362.19|12362.19|12362.5|12362.5|12361.88|12361.88|0
1641916990000|2022-01-11 16:03:10|12362.5|12362.5|12362.29|12362.29|12362.5|12362.5|12362.29|12362.29|0
1641917010000|2022-01-11 16:03:30|12362.73|12362.73|12363.09|12363.09|12363.09|12363.09|12362.27|12362.27|0
1641917020000|2022-01-11 16:03:40|12363.23|12363.23|12365.97|12365.97|12365.97|12365.97|12363.23|12363.23|0
1641917030000|2022-01-11 16:03:50|12366.12|12366.12|12366.28|12366.28|12366.28|12366.28|12366.03|12366.03|0
1641917040000|2022-01-11 16:04:00|12366.2|12366.2|12368.17|12368.17|12368.23|12368.23|12366.2|12366.2|0
1641917050000|2022-01-11 16:04:10|12369.05|12369.05|12369.05|12369.05|12369.05|12369.05|12369.05|12369.05|0
1641917060000|2022-01-11 16:04:20|12368.61|12368.61|12368.79|12368.79|12368.79|12368.79|12368.61|12368.61|0
1641917080000|2022-01-11 16:04:40|12368.58|12368.58|12368.36|12368.36|12368.58|12368.58|12368.36|12368.36|0
1641917090000|2022-01-11 16:04:50|12367.73|12367.73|12361.76|12361.76|12367.73|12367.73|12361.76|12361.76|0
1641917100000|2022-01-11 16:05:00|12361.54|12361.54|12361.04|12361.04|12361.54|12361.54|12361.04|12361.04|0
1641917110000|2022-01-11 16:05:10|12358.58|12358.58|12354.08|12354.08|12358.58|12358.58|12354.08|12354.08|0
1641917120000|2022-01-11 16:05:20|12353.62|12353.62|12355.07|12355.07|12355.07|12355.07|12353.26|12353.26|0
1641917130000|2022-01-11 16:05:30|12355.95|12355.95|12356.32|12356.32|12356.82|12356.82|12355.95|12355.95|0
1641917140000|2022-01-11 16:05:40|12356.78|12356.78|12358.08|12358.08|12358.08|12358.08|12356.78|12356.78|0
1641917150000|2022-01-11 16:05:50|12358.22|12358.22|12359.63|12359.63|12359.63|12359.63|12358.22|12358.22|0
1641917160000|2022-01-11 16:06:00|12360.07|12360.07|12360.27|12360.27|12360.41|12360.41|12360.07|12360.07|0
1641917170000|2022-01-11 16:06:10|12359.41|12359.41|12357.58|12357.58|12359.41|12359.41|12357.58|12357.58|0
1641917180000|2022-01-11 16:06:20|12357.35|12357.35|12357.03|12357.03|12357.35|12357.35|12356.92|12356.92|0
1641917190000|2022-01-11 16:06:30|12356.81|12356.81|12356.49|12356.49|12356.81|12356.81|12356.49|12356.49|0
1641917200000|2022-01-11 16:06:40|12356.41|12356.41|12355.81|12355.81|12356.41|12356.41|12355.81|12355.81|0
1641917210000|2022-01-11 16:06:50|12356.03|12356.03|12356.86|12356.86|12356.86|12356.86|12356.03|12356.03|0
1641917220000|2022-01-11 16:07:00|12357.18|12357.18|12357.73|12357.73|12358.35|12358.35|12357.18|12357.18|0
1641917240000|2022-01-11 16:07:20|12358.64|12358.64|12358.64|12358.64|12358.64|12358.64|12358.64|12358.64|0
1641917250000|2022-01-11 16:07:30|12358.38|12358.38|12359.45|12359.45|12359.45|12359.45|12358.3|12358.3|0
1641917260000|2022-01-11 16:07:40|12360.33|12360.33|12360.55|12360.55|12360.86|12360.86|12360.33|12360.33|0
1641917270000|2022-01-11 16:07:50|12359.76|12359.76|12359.23|12359.23|12359.89|12359.89|12359.23|12359.23|0
1641917280000|2022-01-11 16:08:00|12358.44|12358.44|12358.44|12358.44|12358.44|12358.44|12358.22|12358.22|0
1641917290000|2022-01-11 16:08:10|12357.65|12357.65|12357.93|12357.93|12358.01|12358.01|12357.65|12357.65|0
1641917300000|2022-01-11 16:08:20|12357.33|12357.33|12357.09|12357.09|12357.64|12357.64|12357.09|12357.09|0
1641917310000|2022-01-11 16:08:30|12356.64|12356.64|12356.6|12356.6|12356.82|12356.82|12356.6|12356.6|0
1641917320000|2022-01-11 16:08:40|12356.45|12356.45|12356.31|12356.31|12356.45|12356.45|12356.31|12356.31|0
1641917330000|2022-01-11 16:08:50|12356.44|12356.44|12356.58|12356.58|12356.58|12356.58|12356.44|12356.44|0
1641917340000|2022-01-11 16:09:00|12355|12355|12353.79|12353.79|12355|12355|12353.79|12353.79|0
1641917350000|2022-01-11 16:09:10|12354.23|12354.23|12353.58|12353.58|12354.73|12354.73|12353.23|12353.23|0
1641917360000|2022-01-11 16:09:20|12353.14|12353.14|12352.59|12352.59|12353.14|12353.14|12352.37|12352.37|0
1641917370000|2022-01-11 16:09:30|12352.44|12352.44|12353.77|12353.77|12353.77|12353.77|12352.44|12352.44|0
1641917380000|2022-01-11 16:09:40|12353.45|12353.45|12352.64|12352.64|12353.45|12353.45|12352.64|12352.64|0
1641917390000|2022-01-11 16:09:50|12352.89|12352.89|12356.51|12356.51|12356.51|12356.51|12352.73|12352.73|0
1641917400000|2022-01-11 16:10:00|12356.28|12356.28|12355.66|12355.66|12356.28|12356.28|12355.66|12355.66|0
1641917410000|2022-01-11 16:10:10|12356.12|12356.12|12356.12|12356.12|12356.12|12356.12|12356.12|12356.12|0
1641917420000|2022-01-11 16:10:20|12356.04|12356.04|12356.67|12356.67|12356.67|12356.67|12356.04|12356.04|0
1641917430000|2022-01-11 16:10:30|12356.92|12356.92|12357.61|12357.61|12358.33|12358.33|12356.92|12356.92|0
1641917440000|2022-01-11 16:10:40|12357.3|12357.3|12358.29|12358.29|12358.29|12358.29|12356.64|12356.64|0
1641917450000|2022-01-11 16:10:50|12358.65|12358.65|12358.65|12358.65|12358.65|12358.65|12358.65|12358.65|0
1641917460000|2022-01-11 16:11:00|12358.78|12358.78|12358.99|12358.99|12359.29|12359.29|12358.23|12358.23|0
1641917470000|2022-01-11 16:11:10|12365.86|12365.86|12363.1|12363.1|12365.86|12365.86|12363.1|12363.1|0
1641917480000|2022-01-11 16:11:20|12362.91|12362.91|12360.77|12360.77|12362.91|12362.91|12360.77|12360.77|0
1641917490000|2022-01-11 16:11:30|12360.66|12360.66|12358.32|12358.32|12360.66|12360.66|12358.32|12358.32|0
1641917500000|2022-01-11 16:11:40|12358.57|12358.57|12355.98|12355.98|12358.57|12358.57|12355.79|12355.79|0
1641917510000|2022-01-11 16:11:50|12356.44|12356.44|12356.63|12356.63|12356.63|12356.63|12356.44|12356.44|0
1641917520000|2022-01-11 16:12:00|12357.07|12357.07|12357.99|12357.99|12357.99|12357.99|12357.07|12357.07|0
1641917530000|2022-01-11 16:12:10|12357.67|12357.67|12358.17|12358.17|12358.17|12358.17|12357.67|12357.67|0
1641917540000|2022-01-11 16:12:20|12358.4|12358.4|12358.4|12358.4|12358.4|12358.4|12358.4|12358.4|0
1641917550000|2022-01-11 16:12:30|12349.71|12349.71|12349.42|12349.42|12349.91|12349.91|12349.12|12349.12|0
1641917560000|2022-01-11 16:12:40|12349.85|12349.85|12348.79|12348.79|12349.85|12349.85|12347.29|12347.29|0
1641917570000|2022-01-11 16:12:50|12348.99|12348.99|12342.9|12342.9|12348.99|12348.99|12342.9|12342.9|0
1641917580000|2022-01-11 16:13:00|12342.72|12342.72|12342.22|12342.22|12342.72|12342.72|12342.22|12342.22|0
1641917590000|2022-01-11 16:13:10|12347.31|12347.31|12347.31|12347.31|12347.31|12347.31|12347.31|12347.31|0
1641917600000|2022-01-11 16:13:20|12348.1|12348.1|12347.65|12347.65|12348.1|12348.1|12347.65|12347.65|0
1641917610000|2022-01-11 16:13:30|12347.5|12347.5|12347.3|12347.3|12347.5|12347.5|12347.07|12347.07|0
1641917620000|2022-01-11 16:13:40|12347.49|12347.49|12348.21|12348.21|12348.29|12348.29|12347.49|12347.49|0
1641917630000|2022-01-11 16:13:50|12347.94|12347.94|12346.92|12346.92|12348.38|12348.38|12346.92|12346.92|0
1641917640000|2022-01-11 16:14:00|12347.22|12347.22|12347.78|12347.78|12347.78|12347.78|12347.22|12347.22|0
1641917650000|2022-01-11 16:14:10|12347.55|12347.55|12346.91|12346.91|12347.74|12347.74|12346.17|12346.17|0
1641917660000|2022-01-11 16:14:20|12347.27|12347.27|12345.83|12345.83|12347.27|12347.27|12345.83|12345.83|0
1641917670000|2022-01-11 16:14:30|12345.75|12345.75|12345.33|12345.33|12345.75|12345.75|12344.47|12344.47|0
1641917680000|2022-01-11 16:14:40|12344.87|12344.87|12341.52|12341.52|12345.33|12345.33|12341.52|12341.52|0
1641917690000|2022-01-11 16:14:50|12341.37|12341.37|12341.93|12341.93|12342.16|12342.16|12341.37|12341.37|0
1641917700000|2022-01-11 16:15:00|12341.5|12341.5|12339.14|12339.14|12341.5|12341.5|12339.14|12339.14|0
1641917710000|2022-01-11 16:15:10|12338.68|12338.68|12338.57|12338.57|12338.68|12338.68|12338.57|12338.57|0
1641917730000|2022-01-11 16:15:30|12339.6|12339.6|12339.67|12339.67|12340.06|12340.06|12339.6|12339.6|0
1641917740000|2022-01-11 16:15:40|12339.47|12339.47|12335.71|12335.71|12339.47|12339.47|12335.71|12335.71|0
1641917750000|2022-01-11 16:15:50|12336.5|12336.5|12333.99|12333.99|12336.5|12336.5|12333.99|12333.99|0
1641917760000|2022-01-11 16:16:00|12334.15|12334.15|12336.44|12336.44|12336.44|12336.44|12332.98|12332.98|0
1641917770000|2022-01-11 16:16:10|12337.23|12337.23|12337.23|12337.23|12337.23|12337.23|12337.23|12337.23|0
1641917780000|2022-01-11 16:16:20|12332.55|12332.55|12333.19|12333.19|12333.19|12333.19|12332.55|12332.55|0
1641917790000|2022-01-11 16:16:30|12333.38|12333.38|12332.16|12332.16|12333.38|12333.38|12332.16|12332.16|0
1641917800000|2022-01-11 16:16:40|12332.39|12332.39|12333.46|12333.46|12333.46|12333.46|12332.07|12332.07|0
1641917810000|2022-01-11 16:16:50|12333.38|12333.38|12333.74|12333.74|12333.74|12333.74|12333.38|12333.38|0
1641917820000|2022-01-11 16:17:00|12332.92|12332.92|12332.61|12332.61|12333.38|12333.38|12332.25|12332.25|0
1641917830000|2022-01-11 16:17:10|12333.07|12333.07|12334.64|12334.64|12334.64|12334.64|12333.07|12333.07|0
1641917840000|2022-01-11 16:17:20|12334.34|12334.34|12335.27|12335.27|12335.27|12335.27|12334.34|12334.34|0
1641917850000|2022-01-11 16:17:30|12334.83|12334.83|12334.83|12334.83|12334.83|12334.83|12334.83|12334.83|0
1641917860000|2022-01-11 16:17:40|12334.68|12334.68|12333.59|12333.59|12334.68|12334.68|12333.59|12333.59|0
1641917870000|2022-01-11 16:17:50|12333.91|12333.91|12331.83|12331.83|12333.91|12333.91|12331.83|12331.83|0
1641917880000|2022-01-11 16:18:00|12331.47|12331.47|12331.24|12331.24|12331.47|12331.47|12331.24|12331.24|0
1641917890000|2022-01-11 16:18:10|12329.92|12329.92|12330.71|12330.71|12330.71|12330.71|12329.92|12329.92|0
1641917900000|2022-01-11 16:18:20|12330.87|12330.87|12331.24|12331.24|12331.24|12331.24|12330.78|12330.78|0
1641917910000|2022-01-11 16:18:30|12331.67|12331.67|12330.99|12330.99|12331.67|12331.67|12330.99|12330.99|0
1641917920000|2022-01-11 16:18:40|12330.78|12330.78|12330.78|12330.78|12330.78|12330.78|12330.78|12330.78|0
1641917930000|2022-01-11 16:18:50|12332.35|12332.35|12333.25|12333.25|12333.25|12333.25|12332.35|12332.35|0
1641917940000|2022-01-11 16:19:00|12333.36|12333.36|12334.87|12334.87|12334.87|12334.87|12333.36|12333.36|0
1641917960000|2022-01-11 16:19:20|12335.12|12335.12|12335.26|12335.26|12335.26|12335.26|12335.12|12335.12|0
1641917970000|2022-01-11 16:19:30|12336.14|12336.14|12336.47|12336.47|12336.47|12336.47|12336.14|12336.14|0
1641917980000|2022-01-11 16:19:40|12336.53|12336.53|12334.29|12334.29|12336.53|12336.53|12334.29|12334.29|0
1641917990000|2022-01-11 16:19:50|12334.09|12334.09|12332.91|12332.91|12334.09|12334.09|12332.91|12332.91|0
1641918000000|2022-01-11 16:20:00|12333.05|12333.05|12332.98|12332.98|12333.29|12333.29|12332.74|12332.74|0
1641918010000|2022-01-11 16:20:10|12333.74|12333.74|12333.74|12333.74|12333.74|12333.74|12333.74|12333.74|0
1641918020000|2022-01-11 16:20:20|12332.8|12332.8|12333.86|12333.86|12334.08|12334.08|12332.8|12332.8|0
1641918030000|2022-01-11 16:20:30|12333.99|12333.99|12337.22|12337.22|12337.22|12337.22|12333.99|12333.99|0
1641918040000|2022-01-11 16:20:40|12338.01|12338.01|12338.89|12338.89|12338.89|12338.89|12337.85|12337.85|0
1641918050000|2022-01-11 16:20:50|12341.62|12341.62|12341.62|12341.62|12341.62|12341.62|12341.62|12341.62|0
1641918060000|2022-01-11 16:21:00|12341.54|12341.54|12341.83|12341.83|12341.83|12341.83|12341.48|12341.48|0
1641918070000|2022-01-11 16:21:10|12342.3|12342.3|12343.7|12343.7|12343.7|12343.7|12342.13|12342.13|0
1641918080000|2022-01-11 16:21:20|12344.02|12344.02|12344.35|12344.35|12344.35|12344.35|12344.02|12344.02|0
1641918090000|2022-01-11 16:21:30|12344.61|12344.61|12344.61|12344.61|12344.61|12344.61|12344.61|12344.61|0
1641918100000|2022-01-11 16:21:40|12344.86|12344.86|12345.3|12345.3|12345.46|12345.46|12344.67|12344.67|0
1641918110000|2022-01-11 16:21:50|12344.84|12344.84|12345.35|12345.35|12345.35|12345.35|12344.75|12344.75|0
1641918120000|2022-01-11 16:22:00|12345.64|12345.64|12346.27|12346.27|12346.27|12346.27|12345.29|12345.29|0
1641918130000|2022-01-11 16:22:10|12346.65|12346.65|12347.84|12347.84|12347.84|12347.84|12346.65|12346.65|0
1641918140000|2022-01-11 16:22:20|12348.73|12348.73|12349.07|12349.07|12349.07|12349.07|12347.69|12347.69|0
1641918150000|2022-01-11 16:22:30|12348.64|12348.64|12348.64|12348.64|12348.64|12348.64|12348.64|12348.64|0
1641918160000|2022-01-11 16:22:40|12348.18|12348.18|12348.66|12348.66|12348.97|12348.97|12348.18|12348.18|0
1641918170000|2022-01-11 16:22:50|12348.3|12348.3|12347.65|12347.65|12348.3|12348.3|12347.65|12347.65|0
1641918180000|2022-01-11 16:23:00|12343.6|12343.6|12342.52|12342.52|12343.6|12343.6|12342.52|12342.52|0
1641918190000|2022-01-11 16:23:10|12342.88|12342.88|12342.88|12342.88|12342.88|12342.88|12342.88|12342.88|0
1641918200000|2022-01-11 16:23:20|12342.65|12342.65|12340.38|12340.38|12342.65|12342.65|12340.38|12340.38|0
1641918210000|2022-01-11 16:23:30|12340.15|12340.15|12339.57|12339.57|12340.15|12340.15|12339.57|12339.57|0
1641918220000|2022-01-11 16:23:40|12339.32|12339.32|12336|12336|12339.32|12339.32|12335.34|12335.34|0
1641918230000|2022-01-11 16:23:50|12335.68|12335.68|12335.6|12335.6|12335.68|12335.68|12335.22|12335.22|0
1641918240000|2022-01-11 16:24:00|12335.8|12335.8|12335.49|12335.49|12335.8|12335.8|12335.03|12335.03|0
1641918250000|2022-01-11 16:24:10|12335.08|12335.08|12334.16|12334.16|12335.08|12335.08|12334.16|12334.16|0
1641918260000|2022-01-11 16:24:20|12334.57|12334.57|12334.43|12334.43|12334.67|12334.67|12334.43|12334.43|0
1641918270000|2022-01-11 16:24:30|12334.86|12334.86|12334.28|12334.28|12334.86|12334.86|12334.28|12334.28|0
1641918280000|2022-01-11 16:24:40|12334.09|12334.09|12336.11|12336.11|12336.11|12336.11|12334.09|12334.09|0
1641918290000|2022-01-11 16:24:50|12335.51|12335.51|12335.16|12335.16|12335.51|12335.51|12334.83|12334.83|0
1641918300000|2022-01-11 16:25:00|12336.96|12336.96|12336.96|12336.96|12336.96|12336.96|12336.96|12336.96|0
1641918310000|2022-01-11 16:25:10|12337.14|12337.14|12339.14|12339.14|12339.5|12339.5|12337.14|12337.14|0
1641918320000|2022-01-11 16:25:20|12339.57|12339.57|12341.94|12341.94|12341.94|12341.94|12339.57|12339.57|0
1641918330000|2022-01-11 16:25:30|12341.15|12341.15|12341.4|12341.4|12341.59|12341.59|12341.15|12341.15|0
1641918340000|2022-01-11 16:25:40|12340.61|12340.61|12336.37|12336.37|12340.61|12340.61|12336.37|12336.37|0
1641918350000|2022-01-11 16:25:50|12336.15|12336.15|12337.13|12337.13|12337.13|12337.13|12335.67|12335.67|0
1641918360000|2022-01-11 16:26:00|12337.27|12337.27|12337.52|12337.52|12337.99|12337.99|12337.27|12337.27|0
1641918370000|2022-01-11 16:26:10|12337.3|12337.3|12337.3|12337.3|12337.3|12337.3|12337.3|12337.3|0
1641918380000|2022-01-11 16:26:20|12337.43|12337.43|12337.44|12337.44|12337.75|12337.75|12337.35|12337.35|0
1641918390000|2022-01-11 16:26:30|12337.74|12337.74|12336.3|12336.3|12337.74|12337.74|12336.3|12336.3|0
1641918400000|2022-01-11 16:26:40|12336.21|12336.21|12336.21|12336.21|12336.21|12336.21|12336.21|12336.21|0
1641918410000|2022-01-11 16:26:50|12335.55|12335.55|12335.28|12335.28|12335.66|12335.66|12335.28|12335.28|0
1641918420000|2022-01-11 16:27:00|12335.57|12335.57|12336.05|12336.05|12336.15|12336.15|12335.57|12335.57|0
1641918430000|2022-01-11 16:27:10|12338.43|12338.43|12337.64|12337.64|12338.43|12338.43|12337.64|12337.64|0
1641918440000|2022-01-11 16:27:20|12337.04|12337.04|12337.19|12337.19|12337.45|12337.45|12337.04|12337.04|0
1641918450000|2022-01-11 16:27:30|12337.55|12337.55|12338.69|12338.69|12338.79|12338.79|12337.17|12337.17|0
1641918460000|2022-01-11 16:27:40|12338.38|12338.38|12339.27|12339.27|12339.27|12339.27|12338.38|12338.38|0
1641918470000|2022-01-11 16:27:50|12338.83|12338.83|12338.47|12338.47|12338.83|12338.83|12338.47|12338.47|0
1641918480000|2022-01-11 16:28:00|12338.01|12338.01|12338.02|12338.02|12338.02|12338.02|12337.79|12337.79|0
1641918490000|2022-01-11 16:28:10|12337.23|12337.23|12339.89|12339.89|12339.89|12339.89|12337.23|12337.23|0
1641918500000|2022-01-11 16:28:20|12341.68|12341.68|12344.31|12344.31|12344.69|12344.69|12341.68|12341.68|0
1641918510000|2022-01-11 16:28:30|12344.81|12344.81|12345.29|12345.29|12345.29|12345.29|12344.03|12344.03|0
1641918520000|2022-01-11 16:28:40|12345.61|12345.61|12344.39|12344.39|12346.24|12346.24|12344.39|12344.39|0
1641918530000|2022-01-11 16:28:50|12344.26|12344.26|12343.43|12343.43|12344.26|12344.26|12343.43|12343.43|0
1641918540000|2022-01-11 16:29:00|12343.86|12343.86|12342.92|12342.92|12343.86|12343.86|12342.92|12342.92|0
1641918550000|2022-01-11 16:29:10|12343.29|12343.29|12343.85|12343.85|12343.85|12343.85|12343.22|12343.22|0
1641918560000|2022-01-11 16:29:20|12343.54|12343.54|12342.33|12342.33|12343.54|12343.54|12342.32|12342.32|0
1641918570000|2022-01-11 16:29:30|12343.91|12343.91|12343.64|12343.64|12343.91|12343.91|12343.56|12343.56|0
1641918580000|2022-01-11 16:29:40|12344.08|12344.08|12344.92|12344.92|12345|12345|12344.08|12344.08|0
1641918590000|2022-01-11 16:29:50|12345.06|12345.06|12346.86|12346.86|12346.86|12346.86|12345.06|12345.06|0
1641975300000|2022-01-12 08:15:00|12372.46|12372.46|12371.67|12371.67|12373.54|12373.54|12371.67|12371.67|0
1641975310000|2022-01-12 08:15:10|12371.39|12371.39|12371.39|12371.39|12371.39|12371.39|12371.39|12371.39|0
1641975330000|2022-01-12 08:15:30|12368.74|12368.74|12370.84|12370.84|12370.84|12370.84|12368.74|12368.74|0
1641975340000|2022-01-12 08:15:40|12371.17|12371.17|12371.17|12371.17|12371.17|12371.17|12371.17|12371.17|0
1641975350000|2022-01-12 08:15:50|12371.02|12371.02|12371.02|12371.02|12371.02|12371.02|12371.02|12371.02|0
1641975360000|2022-01-12 08:16:00|12371.41|12371.41|12371.69|12371.69|12371.69|12371.69|12370.69|12370.69|0
1641975370000|2022-01-12 08:16:10|12371.48|12371.48|12371.01|12371.01|12372.4|12372.4|12371.01|12371.01|0
1641975380000|2022-01-12 08:16:20|12371.47|12371.47|12372.04|12372.04|12372.04|12372.04|12371.47|12371.47|0
1641975390000|2022-01-12 08:16:30|12371.18|12371.18|12371.54|12371.54|12371.54|12371.54|12371.18|12371.18|0
1641975400000|2022-01-12 08:16:40|12370.82|12370.82|12371.27|12371.27|12371.27|12371.27|12370.82|12370.82|0
1641975420000|2022-01-12 08:17:00|12371.04|12371.04|12369.92|12369.92|12371.04|12371.04|12369.58|12369.58|0
1641975430000|2022-01-12 08:17:10|12369.49|12369.49|12368.34|12368.34|12369.79|12369.79|12368.34|12368.34|0
1641975440000|2022-01-12 08:17:20|12367.55|12367.55|12364.84|12364.84|12367.55|12367.55|12364.84|12364.84|0
1641975450000|2022-01-12 08:17:30|12364.7|12364.7|12363.61|12363.61|12364.7|12364.7|12363.61|12363.61|0
1641975460000|2022-01-12 08:17:40|12363.9|12363.9|12363.61|12363.61|12363.9|12363.9|12363.61|12363.61|0
1641975470000|2022-01-12 08:17:50|12364.17|12364.17|12363.7|12363.7|12364.17|12364.17|12363.7|12363.7|0
1641975480000|2022-01-12 08:18:00|12363.56|12363.56|12363.26|12363.26|12363.56|12363.56|12363.26|12363.26|0
1641975490000|2022-01-12 08:18:10|12363.06|12363.06|12364.42|12364.42|12364.8|12364.8|12363.06|12363.06|0
1641975500000|2022-01-12 08:18:20|12364.23|12364.23|12364.07|12364.07|12364.81|12364.81|12364.07|12364.07|0
1641975510000|2022-01-12 08:18:30|12364.79|12364.79|12364.79|12364.79|12364.79|12364.79|12364.79|12364.79|0
1641975520000|2022-01-12 08:18:40|12364.59|12364.59|12364.59|12364.59|12364.59|12364.59|12364.59|12364.59|0
1641975530000|2022-01-12 08:18:50|12362.22|12362.22|12367.65|12367.65|12367.65|12367.65|12362.22|12362.22|0
1641975540000|2022-01-12 08:19:00|12368.57|12368.57|12366.88|12366.88|12368.98|12368.98|12366.61|12366.61|0
1641975550000|2022-01-12 08:19:10|12366.7|12366.7|12366.92|12366.92|12366.92|12366.92|12366.65|12366.65|0
1641975560000|2022-01-12 08:19:20|12366.13|12366.13|12365.47|12365.47|12366.46|12366.46|12365.47|12365.47|0
1641975580000|2022-01-12 08:19:40|12364.68|12364.68|12364.68|12364.68|12364.68|12364.68|12364.68|12364.68|0
1641975590000|2022-01-12 08:19:50|12364.47|12364.47|12363.69|12363.69|12364.47|12364.47|12363.69|12363.69|0
1641975600000|2022-01-12 08:20:00|12363.97|12363.97|12364.11|12364.11|12364.55|12364.55|12363.97|12363.97|0
1641975610000|2022-01-12 08:20:10|12365.4|12365.4|12365.55|12365.55|12366.98|12366.98|12365.4|12365.4|0
1641975620000|2022-01-12 08:20:20|12366.34|12366.34|12366.34|12366.34|12366.34|12366.34|12366.34|12366.34|0
1641975630000|2022-01-12 08:20:30|12366.64|12366.64|12366.64|12366.64|12366.64|12366.64|12366.64|12366.64|0
1641975640000|2022-01-12 08:20:40|12366.91|12366.91|12366.91|12366.91|12366.91|12366.91|12366.91|12366.91|0
1641975650000|2022-01-12 08:20:50|12368.34|12368.34|12370.06|12370.06|12370.06|12370.06|12367.62|12367.62|0
1641975660000|2022-01-12 08:21:00|12370.32|12370.32|12373.32|12373.32|12373.32|12373.32|12370.32|12370.32|0
1641975670000|2022-01-12 08:21:10|12373.62|12373.62|12373.77|12373.77|12373.92|12373.92|12373.62|12373.62|0
1641975680000|2022-01-12 08:21:20|12372.19|12372.19|12372.23|12372.23|12372.98|12372.98|12371.4|12371.4|0
1641975690000|2022-01-12 08:21:30|12371.51|12371.51|12371.51|12371.51|12371.51|12371.51|12371.51|12371.51|0
1641975700000|2022-01-12 08:21:40|12372.38|12372.38|12373.24|12373.24|12373.24|12373.24|12372.38|12372.38|0
1641975750000|2022-01-12 08:22:30|12373.55|12373.55|12373.55|12373.55|12373.55|12373.55|12373.55|12373.55|0
1641975760000|2022-01-12 08:22:40|12374.62|12374.62|12375.18|12375.18|12375.18|12375.18|12374.62|12374.62|0
1641975770000|2022-01-12 08:22:50|12373.6|12373.6|12374.03|12374.03|12374.03|12374.03|12373.6|12373.6|0
1641975780000|2022-01-12 08:23:00|12372.74|12372.74|12373.58|12373.58|12373.58|12373.58|12372|12372|0
1641975790000|2022-01-12 08:23:10|12373.14|12373.14|12373.57|12373.57|12374.29|12374.29|12373.14|12373.14|0
1641975800000|2022-01-12 08:23:20|12374.14|12374.14|12373.64|12373.64|12374.43|12374.43|12373.64|12373.64|0
1641975810000|2022-01-12 08:23:30|12374|12374|12374|12374|12374|12374|12374|12374|0
1641975820000|2022-01-12 08:23:40|12374.77|12374.77|12375.46|12375.46|12375.46|12375.46|12374.77|12374.77|0
1641975840000|2022-01-12 08:24:00|12375.76|12375.76|12375.47|12375.47|12376.18|12376.18|12375.47|12375.47|0
1641975850000|2022-01-12 08:24:10|12375.38|12375.38|12375.38|12375.38|12375.38|12375.38|12375.38|12375.38|0
1641975860000|2022-01-12 08:24:20|12376.17|12376.17|12376.4|12376.4|12376.4|12376.4|12376.17|12376.17|0
1641975880000|2022-01-12 08:24:40|12376.11|12376.11|12376.26|12376.26|12376.26|12376.26|12375.96|12375.96|0
1641975890000|2022-01-12 08:24:50|12375.71|12375.71|12376.59|12376.59|12376.59|12376.59|12375.44|12375.44|0
1641975900000|2022-01-12 08:25:00|12376.13|12376.13|12375.92|12375.92|12376.58|12376.58|12375.92|12375.92|0
1641975910000|2022-01-12 08:25:10|12375.13|12375.13|12375.13|12375.13|12375.13|12375.13|12375.13|12375.13|0
1641975920000|2022-01-12 08:25:20|12375.57|12375.57|12375.57|12375.57|12375.57|12375.57|12375.57|12375.57|0
1641975930000|2022-01-12 08:25:30|12375.14|12375.14|12375.57|12375.57|12375.57|12375.57|12375.14|12375.14|0
1641975940000|2022-01-12 08:25:40|12375.81|12375.81|12376.27|12376.27|12376.27|12376.27|12375.81|12375.81|0
1641975950000|2022-01-12 08:25:50|12376.83|12376.83|12378.43|12378.43|12379.35|12379.35|12376.83|12376.83|0
1641975960000|2022-01-12 08:26:00|12378.04|12378.04|12378.04|12378.04|12378.04|12378.04|12378.04|12378.04|0
1641975970000|2022-01-12 08:26:10|12378.34|12378.34|12379.12|12379.12|12379.57|12379.57|12378.34|12378.34|0
1641975980000|2022-01-12 08:26:20|12378.69|12378.69|12377.86|12377.86|12378.69|12378.69|12377.86|12377.86|0
1641975990000|2022-01-12 08:26:30|12377.42|12377.42|12377.42|12377.42|12377.42|12377.42|12377.42|12377.42|0
1641976000000|2022-01-12 08:26:40|12376.63|12376.63|12375.08|12375.08|12376.63|12376.63|12375.08|12375.08|0
1641976010000|2022-01-12 08:26:50|12374.14|12374.14|12374.14|12374.14|12374.14|12374.14|12374.14|12374.14|0
1641976020000|2022-01-12 08:27:00|12373.68|12373.68|12372|12372|12374.54|12374.54|12372|12372|0
1641976030000|2022-01-12 08:27:10|12372.86|12372.86|12372.86|12372.86|12373.29|12373.29|12372.86|12372.86|0
1641976050000|2022-01-12 08:27:30|12373.55|12373.55|12373.92|12373.92|12373.92|12373.92|12373.27|12373.27|0
1641976060000|2022-01-12 08:27:40|12373.69|12373.69|12373.69|12373.69|12373.69|12373.69|12373.69|12373.69|0
1641976070000|2022-01-12 08:27:50|12373.92|12373.92|12374.36|12374.36|12374.36|12374.36|12373.92|12373.92|0
1641976080000|2022-01-12 08:28:00|12374.13|12374.13|12373.95|12373.95|12374.13|12374.13|12373.95|12373.95|0
1641976090000|2022-01-12 08:28:10|12373.15|12373.15|12373.91|12373.91|12373.91|12373.91|12373.15|12373.15|0
1641976100000|2022-01-12 08:28:20|12372.76|12372.76|12373.82|12373.82|12374.35|12374.35|12372.76|12372.76|0
1641976110000|2022-01-12 08:28:30|12373.63|12373.63|12374.09|12374.09|12374.53|12374.53|12373.63|12373.63|0
1641976120000|2022-01-12 08:28:40|12374.48|12374.48|12375.27|12375.27|12375.27|12375.27|12374.48|12374.48|0
1641976130000|2022-01-12 08:28:50|12375.73|12375.73|12375.73|12375.73|12375.73|12375.73|12375.73|12375.73|0
1641976140000|2022-01-12 08:29:00|12375.42|12375.42|12375.42|12375.42|12375.42|12375.42|12375.42|12375.42|0
1641976160000|2022-01-12 08:29:20|12375.07|12375.07|12375.07|12375.07|12375.07|12375.07|12375.07|12375.07|0
1641976170000|2022-01-12 08:29:30|12374.71|12374.71|12374.27|12374.27|12374.71|12374.71|12374.27|12374.27|0
1641976180000|2022-01-12 08:29:40|12372.37|12372.37|12373.32|12373.32|12373.32|12373.32|12372.37|12372.37|0
1641976190000|2022-01-12 08:29:50|12373.52|12373.52|12373.52|12373.52|12373.52|12373.52|12373.52|12373.52|0
1641976200000|2022-01-12 08:30:00|12373.02|12373.02|12370|12370|12373.02|12373.02|12370|12370|0
1641976210000|2022-01-12 08:30:10|12369.81|12369.81|12368.48|12368.48|12369.81|12369.81|12368.48|12368.48|0
1641976230000|2022-01-12 08:30:30|12368.34|12368.34|12368.4|12368.4|12368.4|12368.4|12367.77|12367.77|0
1641976250000|2022-01-12 08:30:50|12368.75|12368.75|12368.75|12368.75|12368.75|12368.75|12368.75|12368.75|0
1641976260000|2022-01-12 08:31:00|12368.4|12368.4|12366.22|12366.22|12368.4|12368.4|12366.22|12366.22|0
1641976270000|2022-01-12 08:31:10|12365.34|12365.34|12365.34|12365.34|12365.34|12365.34|12365.34|12365.34|0
1641976280000|2022-01-12 08:31:20|12364.71|12364.71|12364.71|12364.71|12364.71|12364.71|12364.71|12364.71|0
1641976290000|2022-01-12 08:31:30|12363.85|12363.85|12363.41|12363.41|12363.85|12363.85|12363.41|12363.41|0
1641976300000|2022-01-12 08:31:40|12363.08|12363.08|12361.36|12361.36|12363.39|12363.39|12360.9|12360.9|0
1641976340000|2022-01-12 08:32:20|12360.88|12360.88|12359.29|12359.29|12360.88|12360.88|12359.29|12359.29|0
1641976350000|2022-01-12 08:32:30|12358.98|12358.98|12357.64|12357.64|12359.22|12359.22|12357.64|12357.64|0
1641976360000|2022-01-12 08:32:40|12357.87|12357.87|12356.99|12356.99|12357.87|12357.87|12356.99|12356.99|0
1641976380000|2022-01-12 08:33:00|12357.23|12357.23|12357|12357|12357.23|12357.23|12357|12357|0
1641976390000|2022-01-12 08:33:10|12356.54|12356.54|12356|12356|12356.54|12356.54|12356|12356|0
1641976410000|2022-01-12 08:33:30|12356.11|12356.11|12352.95|12352.95|12356.11|12356.11|12352.95|12352.95|0
1641976440000|2022-01-12 08:34:00|12351.69|12351.69|12349.57|12349.57|12351.69|12351.69|12349.57|12349.57|0
1641976460000|2022-01-12 08:34:20|12349.8|12349.8|12348.93|12348.93|12349.8|12349.8|12348.93|12348.93|0
1641976470000|2022-01-12 08:34:30|12348.71|12348.71|12345.99|12345.99|12348.71|12348.71|12345.99|12345.99|0
1641976480000|2022-01-12 08:34:40|12345.68|12345.68|12345.68|12345.68|12345.68|12345.68|12345.68|12345.68|0
1641976500000|2022-01-12 08:35:00|12345.46|12345.46|12345.46|12345.46|12345.46|12345.46|12345.46|12345.46|0
1641976510000|2022-01-12 08:35:10|12345.23|12345.23|12345.23|12345.23|12345.23|12345.23|12345.23|12345.23|0
1641976520000|2022-01-12 08:35:20|12345|12345|12345|12345|12345|12345|12345|12345|0
1641976530000|2022-01-12 08:35:30|12344.79|12344.79|12343.4|12343.4|12344.79|12344.79|12343.4|12343.4|0
1641976540000|2022-01-12 08:35:40|12342.52|12342.52|12339.91|12339.91|12343|12343|12339.91|12339.91|0
1641976550000|2022-01-12 08:35:50|12340.14|12340.14|12338.04|12338.04|12340.14|12340.14|12338.04|12338.04|0
1641976560000|2022-01-12 08:36:00|12338.19|12338.19|12334.08|12334.08|12338.19|12338.19|12334.08|12334.08|0
1641976570000|2022-01-12 08:36:10|12333.67|12333.67|12331.58|12331.58|12333.67|12333.67|12330.82|12330.82|0
1641976580000|2022-01-12 08:36:20|12331.82|12331.82|12329.84|12329.84|12331.82|12331.82|12329.84|12329.84|0
1641976590000|2022-01-12 08:36:30|12332.21|12332.21|12331.26|12331.26|12332.21|12332.21|12331.26|12331.26|0
1641976600000|2022-01-12 08:36:40|12331.47|12331.47|12334.03|12334.03|12334.03|12334.03|12331.47|12331.47|0
1641976610000|2022-01-12 08:36:50|12334.18|12334.18|12335.84|12335.84|12336.16|12336.16|12334.18|12334.18|0
1641976620000|2022-01-12 08:37:00|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|0
1641976630000|2022-01-12 08:37:10|12333.32|12333.32|12334.14|12334.14|12334.14|12334.14|12333.32|12333.32|0
1641976640000|2022-01-12 08:37:20|12336.52|12336.52|12336.49|12336.49|12336.52|12336.52|12333.92|12333.92|0
1641976650000|2022-01-12 08:37:30|12337.88|12337.88|12336.49|12336.49|12338.06|12338.06|12336.49|12336.49|0
1641976660000|2022-01-12 08:37:40|12336.18|12336.18|12336.64|12336.64|12336.64|12336.64|12335.85|12335.85|0
1641976670000|2022-01-12 08:37:50|12336.86|12336.86|12337.02|12337.02|12337.02|12337.02|12334.66|12334.66|0
1641976680000|2022-01-12 08:38:00|12337.9|12337.9|12338.69|12338.69|12338.69|12338.69|12337.9|12337.9|0
1641976690000|2022-01-12 08:38:10|12338.9|12338.9|12339.12|12339.12|12339.12|12339.12|12338.9|12338.9|0
1641976700000|2022-01-12 08:38:20|12339.23|12339.23|12341.73|12341.73|12341.73|12341.73|12339.23|12339.23|0
1641976710000|2022-01-12 08:38:30|12342.16|12342.16|12342.79|12342.79|12342.79|12342.79|12342.16|12342.16|0
1641976720000|2022-01-12 08:38:40|12344.18|12344.18|12345.57|12345.57|12345.57|12345.57|12344.18|12344.18|0
1641976730000|2022-01-12 08:38:50|12345.34|12345.34|12345.34|12345.34|12345.34|12345.34|12345.34|12345.34|0
1641976740000|2022-01-12 08:39:00|12345.23|12345.23|12344.43|12344.43|12345.23|12345.23|12344.43|12344.43|0
1641976750000|2022-01-12 08:39:10|12344.24|12344.24|12344.04|12344.04|12344.24|12344.24|12344.04|12344.04|0
1641976760000|2022-01-12 08:39:20|12344.19|12344.19|12343.96|12343.96|12344.19|12344.19|12343.96|12343.96|0
1641976770000|2022-01-12 08:39:30|12344.19|12344.19|12344.41|12344.41|12344.41|12344.41|12344.19|12344.19|0
1641976780000|2022-01-12 08:39:40|12344.23|12344.23|12345.1|12345.1|12345.1|12345.1|12344.23|12344.23|0
1641976800000|2022-01-12 08:40:00|12343.72|12343.72|12344.18|12344.18|12344.18|12344.18|12343.72|12343.72|0
1641976810000|2022-01-12 08:40:10|12343.25|12343.25|12343.45|12343.45|12343.45|12343.45|12343.25|12343.25|0
1641976830000|2022-01-12 08:40:30|12343.08|12343.08|12343.39|12343.39|12343.39|12343.39|12343.08|12343.08|0
1641976860000|2022-01-12 08:41:00|12343.59|12343.59|12343.3|12343.3|12343.59|12343.59|12343.18|12343.18|0
1641976870000|2022-01-12 08:41:10|12343.44|12343.44|12342.69|12342.69|12343.57|12343.57|12342.69|12342.69|0
1641976880000|2022-01-12 08:41:20|12342.88|12342.88|12344.27|12344.27|12344.27|12344.27|12342.88|12342.88|0
1641976890000|2022-01-12 08:41:30|12344.07|12344.07|12344.23|12344.23|12344.23|12344.23|12344.07|12344.07|0
1641976910000|2022-01-12 08:41:50|12343.34|12343.34|12343.34|12343.34|12343.34|12343.34|12343.34|12343.34|0
1641976920000|2022-01-12 08:42:00|12343.15|12343.15|12343.15|12343.15|12343.15|12343.15|12343.15|12343.15|0
1641976940000|2022-01-12 08:42:20|12343.26|12343.26|12343.37|12343.37|12343.58|12343.58|12343.26|12343.26|0
1641976950000|2022-01-12 08:42:30|12343.8|12343.8|12343.8|12343.8|12343.8|12343.8|12343.8|12343.8|0
1641976970000|2022-01-12 08:42:50|12343.01|12343.01|12344.64|12344.64|12344.87|12344.87|12343.01|12343.01|0
1641976980000|2022-01-12 08:43:00|12343.88|12343.88|12345.06|12345.06|12345.29|12345.29|12343.88|12343.88|0
1641976990000|2022-01-12 08:43:10|12345.52|12345.52|12344.63|12344.63|12345.52|12345.52|12344.63|12344.63|0
1641977000000|2022-01-12 08:43:20|12345|12345|12346|12346|12346|12346|12345|12345|0
1641977020000|2022-01-12 08:43:40|12345.57|12345.57|12346|12346|12346|12346|12345.57|12345.57|0
1641977040000|2022-01-12 08:44:00|12345.55|12345.55|12343.78|12343.78|12345.55|12345.55|12343.78|12343.78|0
1641977050000|2022-01-12 08:44:10|12343.42|12343.42|12344.05|12344.05|12344.05|12344.05|12343.42|12343.42|0
1641977060000|2022-01-12 08:44:20|12344.26|12344.26|12344.71|12344.71|12344.71|12344.71|12344.26|12344.26|0
1641977100000|2022-01-12 08:45:00|12345.97|12345.97|12346.11|12346.11|12346.11|12346.11|12345.97|12345.97|0
1641977110000|2022-01-12 08:45:10|12346.82|12346.82|12346.82|12346.82|12346.82|12346.82|12346.82|12346.82|0
1641977120000|2022-01-12 08:45:20|12347.18|12347.18|12347.18|12347.18|12347.18|12347.18|12347.18|12347.18|0
1641977130000|2022-01-12 08:45:30|12347.49|12347.49|12347.81|12347.81|12347.81|12347.81|12347.49|12347.49|0
1641977140000|2022-01-12 08:45:40|12348.22|12348.22|12347.86|12347.86|12348.22|12348.22|12347.86|12347.86|0
1641977150000|2022-01-12 08:45:50|12347.72|12347.72|12349.31|12349.31|12349.31|12349.31|12347.72|12347.72|0
1641977160000|2022-01-12 08:46:00|12347.72|12347.72|12347.72|12347.72|12347.72|12347.72|12347.72|12347.72|0
1641977170000|2022-01-12 08:46:10|12347.54|12347.54|12347.54|12347.54|12347.54|12347.54|12347.54|12347.54|0
1641977180000|2022-01-12 08:46:20|12347.4|12347.4|12347.4|12347.4|12347.4|12347.4|12347.4|12347.4|0
1641977200000|2022-01-12 08:46:40|12347.81|12347.81|12347.81|12347.81|12347.81|12347.81|12347.81|12347.81|0
1641977210000|2022-01-12 08:46:50|12347.38|12347.38|12347.52|12347.52|12347.52|12347.52|12347.38|12347.38|0
1641977220000|2022-01-12 08:47:00|12347.76|12347.76|12347.54|12347.54|12347.76|12347.76|12347.54|12347.54|0
1641977260000|2022-01-12 08:47:40|12347.31|12347.31|12347.08|12347.08|12347.31|12347.31|12346.29|12346.29|0
1641977270000|2022-01-12 08:47:50|12347.23|12347.23|12347.23|12347.23|12347.23|12347.23|12347.23|12347.23|0
1641977280000|2022-01-12 08:48:00|12346.8|12346.8|12346.8|12346.8|12346.8|12346.8|12346.8|12346.8|0
1641977290000|2022-01-12 08:48:10|12347.11|12347.11|12347.61|12347.61|12347.61|12347.61|12347.11|12347.11|0
1641977300000|2022-01-12 08:48:20|12347.92|12347.92|12347.61|12347.61|12347.92|12347.92|12347.61|12347.61|0
1641977320000|2022-01-12 08:48:40|12347.31|12347.31|12347.31|12347.31|12347.31|12347.31|12347.31|12347.31|0
1641977330000|2022-01-12 08:48:50|12347.5|12347.5|12347.81|12347.81|12347.81|12347.81|12347.5|12347.5|0
1641977340000|2022-01-12 08:49:00|12348.44|12348.44|12348.44|12348.44|12348.44|12348.44|12348.44|12348.44|0
1641977350000|2022-01-12 08:49:10|12347.86|12347.86|12347.47|12347.47|12347.86|12347.86|12347.47|12347.47|0
1641977370000|2022-01-12 08:49:30|12347.17|12347.17|12346.78|12346.78|12347.17|12347.17|12346.78|12346.78|0
1641977400000|2022-01-12 08:50:00|12345.85|12345.85|12345.68|12345.68|12345.85|12345.85|12345.54|12345.54|0
1641977410000|2022-01-12 08:50:10|12345.43|12345.43|12344.65|12344.65|12345.43|12345.43|12344.65|12344.65|0
1641977420000|2022-01-12 08:50:20|12344.26|12344.26|12344.26|12344.26|12344.26|12344.26|12344.26|12344.26|0
1641977430000|2022-01-12 08:50:30|12344.91|12344.91|12344.91|12344.91|12344.91|12344.91|12344.91|12344.91|0
1641977450000|2022-01-12 08:50:50|12345.22|12345.22|12346.66|12346.66|12346.66|12346.66|12345.22|12345.22|0
1641977460000|2022-01-12 08:51:00|12347.54|12347.54|12347.54|12347.54|12347.54|12347.54|12347.54|12347.54|0
1641977470000|2022-01-12 08:51:10|12347.35|12347.35|12347.71|12347.71|12347.71|12347.71|12347.35|12347.35|0
1641977480000|2022-01-12 08:51:20|12348.59|12348.59|12348.74|12348.74|12348.74|12348.74|12348.59|12348.59|0
1641977510000|2022-01-12 08:51:50|12349.03|12349.03|12350.05|12350.05|12350.05|12350.05|12348.78|12348.78|0
1641977520000|2022-01-12 08:52:00|12350.16|12350.16|12350.05|12350.05|12350.16|12350.16|12350.05|12350.05|0
1641977530000|2022-01-12 08:52:10|12349.86|12349.86|12349.94|12349.94|12349.94|12349.94|12349.23|12349.23|0
1641977540000|2022-01-12 08:52:20|12350.3|12350.3|12351.89|12351.89|12351.89|12351.89|12350.3|12350.3|0
1641977550000|2022-01-12 08:52:30|12352.52|12352.52|12352.52|12352.52|12352.52|12352.52|12352.52|12352.52|0
1641977560000|2022-01-12 08:52:40|12355.68|12355.68|12355.68|12355.68|12355.68|12355.68|12355.68|12355.68|0
1641977570000|2022-01-12 08:52:50|12356.05|12356.05|12356.33|12356.33|12356.33|12356.33|12356.05|12356.05|0
1641977590000|2022-01-12 08:53:10|12357.21|12357.21|12357.43|12357.43|12357.43|12357.43|12357.21|12357.21|0
1641977600000|2022-01-12 08:53:20|12357.72|12357.72|12358.74|12358.74|12358.74|12358.74|12357.72|12357.72|0
1641977610000|2022-01-12 08:53:30|12358.92|12358.92|12358.92|12358.92|12358.92|12358.92|12358.92|12358.92|0
1641977620000|2022-01-12 08:53:40|12358.62|12358.62|12358.65|12358.65|12358.87|12358.87|12358.62|12358.62|0
1641977630000|2022-01-12 08:53:50|12358.19|12358.19|12357.4|12357.4|12358.19|12358.19|12357.4|12357.4|0
1641977640000|2022-01-12 08:54:00|12357.63|12357.63|12357.63|12357.63|12357.63|12357.63|12357.63|12357.63|0
1641977650000|2022-01-12 08:54:10|12357.42|12357.42|12357.42|12357.42|12357.42|12357.42|12357.42|12357.42|0
1641977660000|2022-01-12 08:54:20|12358.49|12358.49|12359.47|12359.47|12359.47|12359.47|12358.49|12358.49|0
1641977670000|2022-01-12 08:54:30|12358.68|12358.68|12358.81|12358.81|12358.99|12358.99|12358.68|12358.68|0
1641977680000|2022-01-12 08:54:40|12358.02|12358.02|12358.02|12358.02|12358.02|12358.02|12358.02|12358.02|0
1641977700000|2022-01-12 08:55:00|12358.32|12358.32|12358.32|12358.32|12358.32|12358.32|12358.32|12358.32|0
1641977720000|2022-01-12 08:55:20|12358.47|12358.47|12358.47|12358.47|12358.47|12358.47|12358.47|12358.47|0
1641977730000|2022-01-12 08:55:30|12356.1|12356.1|12356.1|12356.1|12356.1|12356.1|12356.1|12356.1|0
1641977740000|2022-01-12 08:55:40|12355.74|12355.74|12353.82|12353.82|12355.74|12355.74|12353.82|12353.82|0
1641977750000|2022-01-12 08:55:50|12353.03|12353.03|12353.03|12353.03|12353.03|12353.03|12353.03|12353.03|0
1641977760000|2022-01-12 08:56:00|12352.9|12352.9|12352.51|12352.51|12352.9|12352.9|12352.51|12352.51|0
1641977770000|2022-01-12 08:56:10|12352.25|12352.25|12353.04|12353.04|12353.04|12353.04|12352.25|12352.25|0
1641977800000|2022-01-12 08:56:40|12353.66|12353.66|12353.27|12353.27|12353.66|12353.66|12353.27|12353.27|0
1641977810000|2022-01-12 08:56:50|12353.01|12353.01|12353.01|12353.01|12353.01|12353.01|12353.01|12353.01|0
1641977820000|2022-01-12 08:57:00|12352.25|12352.25|12351.78|12351.78|12352.25|12352.25|12351.78|12351.78|0
1641977830000|2022-01-12 08:57:10|12351.25|12351.25|12351.69|12351.69|12351.69|12351.69|12351.25|12351.25|0
1641977840000|2022-01-12 08:57:20|12351.09|12351.09|12355.24|12355.24|12355.24|12355.24|12351.09|12351.09|0
1641977860000|2022-01-12 08:57:40|12356.63|12356.63|12356.63|12356.63|12356.63|12356.63|12356.63|12356.63|0
1641977880000|2022-01-12 08:58:00|12357.06|12357.06|12357.06|12357.06|12357.06|12357.06|12357.06|12357.06|0
1641977890000|2022-01-12 08:58:10|12356.43|12356.43|12356.43|12356.43|12356.43|12356.43|12356.43|12356.43|0
1641977900000|2022-01-12 08:58:20|12356.19|12356.19|12354.81|12354.81|12356.19|12356.19|12354.81|12354.81|0
1641977910000|2022-01-12 08:58:30|12355.02|12355.02|12354.42|12354.42|12355.02|12355.02|12354.42|12354.42|0
1641977920000|2022-01-12 08:58:40|12354.28|12354.28|12354.71|12354.71|12354.71|12354.71|12354.28|12354.28|0
1641977930000|2022-01-12 08:58:50|12353.79|12353.79|12353.79|12353.79|12353.79|12353.79|12353.79|12353.79|0
1641977950000|2022-01-12 08:59:10|12354.42|12354.42|12354.42|12354.42|12354.42|12354.42|12354.42|12354.42|0
1641977960000|2022-01-12 08:59:20|12354.73|12354.73|12354.58|12354.58|12354.73|12354.73|12354.58|12354.58|0
1641977970000|2022-01-12 08:59:30|12354.89|12354.89|12355.61|12355.61|12355.61|12355.61|12354.89|12354.89|0
1641977990000|2022-01-12 08:59:50|12356.09|12356.09|12356.09|12356.09|12356.09|12356.09|12356.09|12356.09|0
1641978000000|2022-01-12 09:00:00|12355.57|12355.57|12354.85|12354.85|12356.14|12356.14|12354.85|12354.85|0
1641978010000|2022-01-12 09:00:10|12354.18|12354.18|12354.18|12354.18|12354.18|12354.18|12354.18|12354.18|0
1641978020000|2022-01-12 09:00:20|12353.7|12353.7|12353.7|12353.7|12353.7|12353.7|12353.7|12353.7|0
1641978030000|2022-01-12 09:00:30|12353.34|12353.34|12353.15|12353.15|12353.34|12353.34|12353.15|12353.15|0
1641978040000|2022-01-12 09:00:40|12355.52|12355.52|12355.52|12355.52|12355.52|12355.52|12355.52|12355.52|0
1641978060000|2022-01-12 09:01:00|12357.1|12357.1|12356.87|12356.87|12357.1|12357.1|12356.87|12356.87|0
1641978120000|2022-01-12 09:02:00|12358.13|12358.13|12357.93|12357.93|12358.13|12358.13|12357.93|12357.93|0
1641978130000|2022-01-12 09:02:10|12357.17|12357.17|12357.39|12357.39|12357.39|12357.39|12357.17|12357.17|0
1641978160000|2022-01-12 09:02:40|12357.57|12357.57|12357.57|12357.57|12357.57|12357.57|12357.57|12357.57|0
1641978170000|2022-01-12 09:02:50|12358.29|12358.29|12360.1|12360.1|12360.1|12360.1|12358.29|12358.29|0
1641978180000|2022-01-12 09:03:00|12360.01|12360.01|12360.87|12360.87|12360.87|12360.87|12360.01|12360.01|0
1641978190000|2022-01-12 09:03:10|12361.09|12361.09|12362.77|12362.77|12363.23|12363.23|12361.09|12361.09|0
1641978200000|2022-01-12 09:03:20|12362.41|12362.41|12362.41|12362.41|12362.41|12362.41|12362.41|12362.41|0
1641978210000|2022-01-12 09:03:30|12362.71|12362.71|12362.71|12362.71|12362.71|12362.71|12362.71|12362.71|0
1641978220000|2022-01-12 09:03:40|12362.87|12362.87|12362.16|12362.16|12362.87|12362.87|12362.16|12362.16|0
1641978230000|2022-01-12 09:03:50|12362.25|12362.25|12362.25|12362.25|12362.25|12362.25|12362.25|12362.25|0
1641978240000|2022-01-12 09:04:00|12361.78|12361.78|12361.78|12361.78|12361.78|12361.78|12361.78|12361.78|0
1641978250000|2022-01-12 09:04:10|12361.94|12361.94|12361.36|12361.36|12361.94|12361.94|12361.36|12361.36|0
1641978260000|2022-01-12 09:04:20|12360.44|12360.44|12360.9|12360.9|12360.9|12360.9|12360.44|12360.44|0
1641978270000|2022-01-12 09:04:30|12360.67|12360.67|12360.59|12360.59|12360.67|12360.67|12359.91|12359.91|0
1641978280000|2022-01-12 09:04:40|12361.38|12361.38|12361.52|12361.52|12361.52|12361.52|12361.38|12361.38|0
1641978320000|2022-01-12 09:05:20|12361.75|12361.75|12362.65|12362.65|12362.65|12362.65|12361.75|12361.75|0
1641978330000|2022-01-12 09:05:30|12362.87|12362.87|12362.2|12362.2|12362.87|12362.87|12362.2|12362.2|0
1641978340000|2022-01-12 09:05:40|12362.44|12362.44|12362.44|12362.44|12362.44|12362.44|12362.44|12362.44|0
1641978350000|2022-01-12 09:05:50|12362.28|12362.28|12362.44|12362.44|12362.44|12362.44|12362.28|12362.28|0
1641978360000|2022-01-12 09:06:00|12362.13|12362.13|12361.65|12361.65|12362.44|12362.44|12361.65|12361.65|0
1641978370000|2022-01-12 09:06:10|12361.79|12361.79|12361.33|12361.33|12361.79|12361.79|12361.33|12361.33|0
1641978380000|2022-01-12 09:06:20|12360|12360|12360.44|12360.44|12360.44|12360.44|12360|12360|0
1641978390000|2022-01-12 09:06:30|12360.06|12360.06|12359.42|12359.42|12360.06|12360.06|12359.42|12359.42|0
1641978400000|2022-01-12 09:06:40|12358.99|12358.99|12357.4|12357.4|12358.99|12358.99|12357.4|12357.4|0
1641978410000|2022-01-12 09:06:50|12357.1|12357.1|12357.1|12357.1|12357.1|12357.1|12357.1|12357.1|0
1641978420000|2022-01-12 09:07:00|12356.3|12356.3|12356|12356|12356.3|12356.3|12356|12356|0
1641978440000|2022-01-12 09:07:20|12356.3|12356.3|12356.06|12356.06|12356.3|12356.3|12356.06|12356.06|0
1641978450000|2022-01-12 09:07:30|12355.62|12355.62|12355.62|12355.62|12355.62|12355.62|12355.62|12355.62|0
1641978480000|2022-01-12 09:08:00|12355.81|12355.81|12355.32|12355.32|12356.7|12356.7|12355.32|12355.32|0
1641978490000|2022-01-12 09:08:10|12356.11|12356.11|12357.7|12357.7|12357.7|12357.7|12356.11|12356.11|0
1641978500000|2022-01-12 09:08:20|12357.99|12357.99|12357.84|12357.84|12357.99|12357.99|12357.84|12357.84|0
1641978540000|2022-01-12 09:09:00|12356.26|12356.26|12357.18|12357.18|12357.18|12357.18|12356.26|12356.26|0
1641978550000|2022-01-12 09:09:10|12358.07|12358.07|12358.95|12358.95|12358.95|12358.95|12358.07|12358.07|0
1641978560000|2022-01-12 09:09:20|12359.39|12359.39|12358.51|12358.51|12359.39|12359.39|12358.51|12358.51|0
1641978570000|2022-01-12 09:09:30|12359.83|12359.83|12359.83|12359.83|12359.83|12359.83|12359.83|12359.83|0
1641978580000|2022-01-12 09:09:40|12359.4|12359.4|12358.96|12358.96|12359.4|12359.4|12358.96|12358.96|0
1641978600000|2022-01-12 09:10:00|12358.4|12358.4|12357.74|12357.74|12358.4|12358.4|12357.51|12357.51|0
1641978610000|2022-01-12 09:10:10|12357.29|12357.29|12356.85|12356.85|12357.29|12357.29|12356.85|12356.85|0
1641978630000|2022-01-12 09:10:30|12357.29|12357.29|12357.29|12357.29|12357.29|12357.29|12357.29|12357.29|0
1641978640000|2022-01-12 09:10:40|12354.92|12354.92|12354.82|12354.82|12354.92|12354.92|12354.2|12354.2|0
1641978650000|2022-01-12 09:10:50|12354.36|12354.36|12349.18|12349.18|12354.36|12354.36|12349.18|12349.18|0
1641978660000|2022-01-12 09:11:00|12349.42|12349.42|12346.58|12346.58|12349.42|12349.42|12346.58|12346.58|0
1641978670000|2022-01-12 09:11:10|12346.28|12346.28|12345.79|12345.79|12346.28|12346.28|12345.79|12345.79|0
1641978690000|2022-01-12 09:11:30|12345.33|12345.33|12345.77|12345.77|12345.77|12345.77|12345.33|12345.33|0
1641978720000|2022-01-12 09:12:00|12345.59|12345.59|12345.89|12345.89|12345.89|12345.89|12345.59|12345.59|0
1641978730000|2022-01-12 09:12:10|12346.19|12346.19|12345.88|12345.88|12346.19|12346.19|12345.88|12345.88|0
1641978740000|2022-01-12 09:12:20|12345.52|12345.52|12345.52|12345.52|12345.52|12345.52|12345.52|12345.52|0
1641978760000|2022-01-12 09:12:40|12345.98|12345.98|12345.86|12345.86|12346.14|12346.14|12345.86|12345.86|0
1641978770000|2022-01-12 09:12:50|12345.64|12345.64|12345.64|12345.64|12345.64|12345.64|12345.64|12345.64|0
1641978780000|2022-01-12 09:13:00|12345.77|12345.77|12346.56|12346.56|12346.56|12346.56|12345.77|12345.77|0
1641978790000|2022-01-12 09:13:10|12346.32|12346.32|12346.32|12346.32|12346.32|12346.32|12346.32|12346.32|0
1641978800000|2022-01-12 09:13:20|12346.08|12346.08|12346.08|12346.08|12346.08|12346.08|12346.08|12346.08|0
1641978810000|2022-01-12 09:13:30|12346.16|12346.16|12346.16|12346.16|12346.16|12346.16|12346.16|12346.16|0
1641978820000|2022-01-12 09:13:40|12345.86|12345.86|12345.42|12345.42|12345.86|12345.86|12345.42|12345.42|0
1641978830000|2022-01-12 09:13:50|12345.23|12345.23|12345.23|12345.23|12345.23|12345.23|12345.23|12345.23|0
1641978840000|2022-01-12 09:14:00|12345.53|12345.53|12345.53|12345.53|12345.53|12345.53|12345.53|12345.53|0
1641978850000|2022-01-12 09:14:10|12344.74|12344.74|12344.74|12344.74|12344.74|12344.74|12344.74|12344.74|0
1641978860000|2022-01-12 09:14:20|12344.03|12344.03|12344.47|12344.47|12344.47|12344.47|12344.03|12344.03|0
1641978870000|2022-01-12 09:14:30|12343.97|12343.97|12345.68|12345.68|12345.68|12345.68|12343.97|12343.97|0
1641978880000|2022-01-12 09:14:40|12346.12|12346.12|12345.89|12345.89|12346.12|12346.12|12345.68|12345.68|0
1641978890000|2022-01-12 09:14:50|12345.45|12345.45|12345.3|12345.3|12345.45|12345.45|12344.51|12344.51|0
1641978900000|2022-01-12 09:15:00|12345.38|12345.38|12346.18|12346.18|12346.18|12346.18|12344.94|12344.94|0
1641978910000|2022-01-12 09:15:10|12346.64|12346.64|12348.06|12348.06|12348.06|12348.06|12346.64|12346.64|0
1641978920000|2022-01-12 09:15:20|12347.63|12347.63|12347.08|12347.08|12347.63|12347.63|12347.08|12347.08|0
1641978930000|2022-01-12 09:15:30|12346.84|12346.84|12346.13|12346.13|12346.84|12346.84|12346.13|12346.13|0
1641978940000|2022-01-12 09:15:40|12345.74|12345.74|12345.6|12345.6|12345.74|12345.74|12345.6|12345.6|0
1641978950000|2022-01-12 09:15:50|12345.68|12345.68|12345.68|12345.68|12345.68|12345.68|12345.68|12345.68|0
1641978960000|2022-01-12 09:16:00|12345.76|12345.76|12346.42|12346.42|12346.42|12346.42|12345.63|12345.63|0
1641978970000|2022-01-12 09:16:10|12346.73|12346.73|12346.73|12346.73|12346.73|12346.73|12346.73|12346.73|0
1641978980000|2022-01-12 09:16:20|12346.21|12346.21|12346.47|12346.47|12346.47|12346.47|12346.21|12346.21|0
1641978990000|2022-01-12 09:16:30|12346.58|12346.58|12346.36|12346.36|12346.58|12346.58|12346.36|12346.36|0
1641979000000|2022-01-12 09:16:40|12346.44|12346.44|12346.34|12346.34|12346.44|12346.44|12346.13|12346.13|0
1641979010000|2022-01-12 09:16:50|12346.08|12346.08|12345.97|12345.97|12346.08|12346.08|12345.97|12345.97|0
1641979020000|2022-01-12 09:17:00|12345.76|12345.76|12346.01|12346.01|12346.14|12346.14|12344.99|12344.99|0
1641979030000|2022-01-12 09:17:10|12346.62|12346.62|12346.62|12346.62|12346.62|12346.62|12346.62|12346.62|0
1641979050000|2022-01-12 09:17:30|12346.32|12346.32|12346.32|12346.32|12346.32|12346.32|12346.32|12346.32|0
1641979070000|2022-01-12 09:17:50|12346.76|12346.76|12345.88|12345.88|12346.91|12346.91|12345.88|12345.88|0
1641979080000|2022-01-12 09:18:00|12345.73|12345.73|12344.04|12344.04|12345.73|12345.73|12344.04|12344.04|0
1641979090000|2022-01-12 09:18:10|12343.78|12343.78|12343.78|12343.78|12343.78|12343.78|12343.78|12343.78|0
1641979100000|2022-01-12 09:18:20|12343.32|12343.32|12343.32|12343.32|12343.32|12343.32|12343.32|12343.32|0
1641979120000|2022-01-12 09:18:40|12343.61|12343.61|12344.75|12344.75|12344.75|12344.75|12343.61|12343.61|0
1641979130000|2022-01-12 09:18:50|12344.6|12344.6|12344.38|12344.38|12344.6|12344.6|12344.38|12344.38|0
1641979140000|2022-01-12 09:19:00|12344.51|12344.51|12344.19|12344.19|12344.51|12344.51|12344.19|12344.19|0
1641979180000|2022-01-12 09:19:40|12344.98|12344.98|12345.3|12345.3|12345.3|12345.3|12344.98|12344.98|0
1641979190000|2022-01-12 09:19:50|12345.74|12345.74|12345.74|12345.74|12345.74|12345.74|12345.74|12345.74|0
1641979210000|2022-01-12 09:20:10|12345.59|12345.59|12345.28|12345.28|12345.59|12345.59|12345.28|12345.28|0
1641979220000|2022-01-12 09:20:20|12345.47|12345.47|12345.67|12345.67|12345.96|12345.96|12345.47|12345.47|0
1641979240000|2022-01-12 09:20:40|12345.82|12345.82|12346.03|12346.03|12346.03|12346.03|12345.82|12345.82|0
1641979250000|2022-01-12 09:20:50|12346.18|12346.18|12346.18|12346.18|12346.18|12346.18|12346.18|12346.18|0
1641979260000|2022-01-12 09:21:00|12347.76|12347.76|12349.12|12349.12|12349.12|12349.12|12347.76|12347.76|0
1641979270000|2022-01-12 09:21:10|12349.51|12349.51|12350.26|12350.26|12350.4|12350.4|12349.51|12349.51|0
1641979280000|2022-01-12 09:21:20|12350.41|12350.41|12350.96|12350.96|12350.96|12350.96|12350.17|12350.17|0
1641979290000|2022-01-12 09:21:30|12350.77|12350.77|12351.2|12351.2|12351.2|12351.2|12350.77|12350.77|0
1641979300000|2022-01-12 09:21:40|12351.05|12351.05|12351.05|12351.05|12351.05|12351.05|12351.05|12351.05|0
1641979350000|2022-01-12 09:22:30|12350.83|12350.83|12350.83|12350.83|12350.83|12350.83|12350.83|12350.83|0
1641979370000|2022-01-12 09:22:50|12350.57|12350.57|12350.57|12350.57|12350.57|12350.57|12350.57|12350.57|0
1641979380000|2022-01-12 09:23:00|12350.78|12350.78|12350.91|12350.91|12350.91|12350.91|12350.78|12350.78|0
1641979390000|2022-01-12 09:23:10|12350.77|12350.77|12350.77|12350.77|12350.77|12350.77|12350.77|12350.77|0
1641979400000|2022-01-12 09:23:20|12350.53|12350.53|12350.53|12350.53|12350.53|12350.53|12350.53|12350.53|0
1641979420000|2022-01-12 09:23:40|12350.84|12350.84|12349.74|12349.74|12350.84|12350.84|12349.74|12349.74|0
1641979430000|2022-01-12 09:23:50|12349.3|12349.3|12349.3|12349.3|12349.3|12349.3|12349.3|12349.3|0
1641979440000|2022-01-12 09:24:00|12349.69|12349.69|12350.28|12350.28|12350.67|12350.67|12349.69|12349.69|0
1641979450000|2022-01-12 09:24:10|12350.47|12350.47|12351.03|12351.03|12351.15|12351.15|12350.47|12350.47|0
1641979460000|2022-01-12 09:24:20|12351.23|12351.23|12351.23|12351.23|12351.23|12351.23|12351.23|12351.23|0
1641979470000|2022-01-12 09:24:30|12350.83|12350.83|12350.83|12350.83|12350.83|12350.83|12350.83|12350.83|0
1641979480000|2022-01-12 09:24:40|12350.48|12350.48|12350.48|12350.48|12350.48|12350.48|12350.48|12350.48|0
1641979490000|2022-01-12 09:24:50|12350.87|12350.87|12350.87|12350.87|12350.87|12350.87|12350.87|12350.87|0
1641979500000|2022-01-12 09:25:00|12351.31|12351.31|12351.31|12351.31|12351.31|12351.31|12351.31|12351.31|0
1641979510000|2022-01-12 09:25:10|12351.75|12351.75|12351.75|12351.75|12351.75|12351.75|12351.75|12351.75|0
1641979520000|2022-01-12 09:25:20|12351.6|12351.6|12351.8|12351.8|12352.18|12352.18|12351.6|12351.6|0
1641979540000|2022-01-12 09:25:40|12352.17|12352.17|12352.5|12352.5|12352.96|12352.96|12352.17|12352.17|0
1641979560000|2022-01-12 09:26:00|12352.96|12352.96|12352.59|12352.59|12352.96|12352.96|12352.59|12352.59|0
1641979570000|2022-01-12 09:26:10|12352.68|12352.68|12352.78|12352.78|12352.78|12352.78|12352.68|12352.68|0
1641979590000|2022-01-12 09:26:30|12352.97|12352.97|12352.97|12352.97|12352.97|12352.97|12352.97|12352.97|0
1641979600000|2022-01-12 09:26:40|12353.16|12353.16|12354.67|12354.67|12355.11|12355.11|12353.16|12353.16|0
1641979610000|2022-01-12 09:26:50|12354.99|12354.99|12355.11|12355.11|12355.11|12355.11|12354.63|12354.63|0
1641979650000|2022-01-12 09:27:30|12355.42|12355.42|12355.49|12355.49|12355.49|12355.49|12355.03|12355.03|0
1641979660000|2022-01-12 09:27:40|12355.79|12355.79|12356.58|12356.58|12358.95|12358.95|12355.79|12355.79|0
1641979670000|2022-01-12 09:27:50|12357.02|12357.02|12357.02|12357.02|12357.02|12357.02|12357.02|12357.02|0
1641979680000|2022-01-12 09:28:00|12357.45|12357.45|12357.95|12357.95|12357.95|12357.95|12357.45|12357.45|0
1641979700000|2022-01-12 09:28:20|12358.09|12358.09|12358.09|12358.09|12358.09|12358.09|12358.09|12358.09|0
1641979710000|2022-01-12 09:28:30|12358.54|12358.54|12358.54|12358.54|12358.54|12358.54|12358.54|12358.54|0
1641979720000|2022-01-12 09:28:40|12358.99|12358.99|12358.99|12358.99|12358.99|12358.99|12358.99|12358.99|0
1641979730000|2022-01-12 09:28:50|12359.57|12359.57|12359.57|12359.57|12359.57|12359.57|12359.57|12359.57|0
1641979740000|2022-01-12 09:29:00|12360.07|12360.07|12360.07|12360.07|12360.07|12360.07|12360.07|12360.07|0
1641979750000|2022-01-12 09:29:10|12359.28|12359.28|12358.49|12358.49|12359.28|12359.28|12358.49|12358.49|0
1641979760000|2022-01-12 09:29:20|12358.14|12358.14|12358.45|12358.45|12358.45|12358.45|12358.14|12358.14|0
1641979770000|2022-01-12 09:29:30|12357.66|12357.66|12357.39|12357.39|12357.66|12357.66|12357.39|12357.39|0
1641979790000|2022-01-12 09:29:50|12356.6|12356.6|12357.82|12357.82|12357.82|12357.82|12356.6|12356.6|0
1641979800000|2022-01-12 09:30:00|12358.18|12358.18|12357.52|12357.52|12358.18|12358.18|12357.39|12357.39|0
1641979810000|2022-01-12 09:30:10|12356.73|12356.73|12356.73|12356.73|12356.73|12356.73|12356.73|12356.73|0
1641979830000|2022-01-12 09:30:30|12356.29|12356.29|12355.41|12355.41|12356.29|12356.29|12355.41|12355.41|0
1641979840000|2022-01-12 09:30:40|12354.93|12354.93|12354.93|12354.93|12354.93|12354.93|12354.93|12354.93|0
1641979850000|2022-01-12 09:30:50|12355.04|12355.04|12356.63|12356.63|12356.63|12356.63|12354.44|12354.44|0
1641979860000|2022-01-12 09:31:00|12360.58|12360.58|12362.65|12362.65|12362.95|12362.95|12360.58|12360.58|0
1641979870000|2022-01-12 09:31:10|12363.44|12363.44|12363.88|12363.88|12363.88|12363.88|12363.44|12363.44|0
1641979890000|2022-01-12 09:31:30|12364.18|12364.18|12361.18|12361.18|12364.18|12364.18|12361.18|12361.18|0
1641979910000|2022-01-12 09:31:50|12361.29|12361.29|12361.29|12361.29|12361.29|12361.29|12361.29|12361.29|0
1641979920000|2022-01-12 09:32:00|12360.86|12360.86|12360.26|12360.26|12361.17|12361.17|12360.26|12360.26|0
1641979930000|2022-01-12 09:32:10|12359.78|12359.78|12359.66|12359.66|12359.98|12359.98|12359.66|12359.66|0
1641979940000|2022-01-12 09:32:20|12359.48|12359.48|12359.35|12359.35|12359.48|12359.48|12359.35|12359.35|0
1641979950000|2022-01-12 09:32:30|12358.55|12358.55|12358.22|12358.22|12359.01|12359.01|12358.22|12358.22|0
1641979960000|2022-01-12 09:32:40|12358.09|12358.09|12358.09|12358.09|12358.09|12358.09|12358.09|12358.09|0
1641979970000|2022-01-12 09:32:50|12358.41|12358.41|12358.8|12358.8|12358.8|12358.8|12358.41|12358.41|0
1641979980000|2022-01-12 09:33:00|12358.48|12358.48|12358.39|12358.39|12358.48|12358.48|12358.26|12358.26|0
1641979990000|2022-01-12 09:33:10|12358|12358|12358.46|12358.46|12358.46|12358.46|12358|12358|0
1641980010000|2022-01-12 09:33:30|12358.14|12358.14|12358.27|12358.27|12358.27|12358.27|12357.92|12357.92|0
1641980020000|2022-01-12 09:33:40|12359.14|12359.14|12358.7|12358.7|12359.14|12359.14|12358.7|12358.7|0
1641980040000|2022-01-12 09:34:00|12358.81|12358.81|12358.81|12358.81|12358.81|12358.81|12358.81|12358.81|0
1641980050000|2022-01-12 09:34:10|12359.25|12359.25|12359.29|12359.29|12359.29|12359.29|12358.99|12358.99|0
1641980060000|2022-01-12 09:34:20|12359.61|12359.61|12359.61|12359.61|12359.61|12359.61|12359.61|12359.61|0
1641980090000|2022-01-12 09:34:50|12359.35|12359.35|12360.15|12360.15|12360.15|12360.15|12359.35|12359.35|0
1641980100000|2022-01-12 09:35:00|12359.99|12359.99|12359.99|12359.99|12359.99|12359.99|12359.99|12359.99|0
1641980110000|2022-01-12 09:35:10|12360.46|12360.46|12360.46|12360.46|12360.46|12360.46|12360.46|12360.46|0
1641980120000|2022-01-12 09:35:20|12360.06|12360.06|12360.06|12360.06|12360.06|12360.06|12360.06|12360.06|0
1641980130000|2022-01-12 09:35:30|12359.14|12359.14|12358.48|12358.48|12359.14|12359.14|12358.35|12358.35|0
1641980140000|2022-01-12 09:35:40|12358.75|12358.75|12358.75|12358.75|12358.75|12358.75|12358.75|12358.75|0
1641980150000|2022-01-12 09:35:50|12358.48|12358.48|12360.07|12360.07|12360.07|12360.07|12358.48|12358.48|0
1641980160000|2022-01-12 09:36:00|12360.2|12360.2|12359.81|12359.81|12360.2|12360.2|12359.81|12359.81|0
1641980170000|2022-01-12 09:36:10|12360.2|12360.2|12360.2|12360.2|12360.2|12360.2|12360.2|12360.2|0
1641980180000|2022-01-12 09:36:20|12360.39|12360.39|12360.2|12360.2|12360.39|12360.39|12360.2|12360.2|0
1641980190000|2022-01-12 09:36:30|12360.42|12360.42|12360.63|12360.63|12360.63|12360.63|12360.42|12360.42|0
1641980200000|2022-01-12 09:36:40|12361.56|12361.56|12360.59|12360.59|12361.56|12361.56|12360.59|12360.59|0
1641980210000|2022-01-12 09:36:50|12360.83|12360.83|12359.65|12359.65|12360.83|12360.83|12359.65|12359.65|0
1641980220000|2022-01-12 09:37:00|12359.78|12359.78|12360.21|12360.21|12360.21|12360.21|12359.78|12359.78|0
1641980230000|2022-01-12 09:37:10|12360.47|12360.47|12361|12361|12361|12361|12360.47|12360.47|0
1641980270000|2022-01-12 09:37:50|12360.37|12360.37|12360.37|12360.37|12360.37|12360.37|12360.37|12360.37|0
1641980280000|2022-01-12 09:38:00|12360.76|12360.76|12360.98|12360.98|12360.98|12360.98|12360.55|12360.55|0
1641980300000|2022-01-12 09:38:20|12361.77|12361.77|12361.41|12361.41|12361.77|12361.77|12361.41|12361.41|0
1641980330000|2022-01-12 09:38:50|12361.23|12361.23|12360.86|12360.86|12361.41|12361.41|12360.86|12360.86|0
1641980340000|2022-01-12 09:39:00|12360.5|12360.5|12359.14|12359.14|12360.5|12360.5|12359.14|12359.14|0
1641980350000|2022-01-12 09:39:10|12359|12359|12359|12359|12359|12359|12359|12359|0
1641980370000|2022-01-12 09:39:30|12358.12|12358.12|12358.12|12358.12|12358.12|12358.12|12358.12|12358.12|0
1641980380000|2022-01-12 09:39:40|12358.48|12358.48|12359.33|12359.33|12359.33|12359.33|12358.31|12358.31|0
1641980390000|2022-01-12 09:39:50|12359.7|12359.7|12360.05|12360.05|12360.19|12360.19|12359.41|12359.41|0
1641980400000|2022-01-12 09:40:00|12359.9|12359.9|12360.09|12360.09|12360.09|12360.09|12359.9|12359.9|0
1641980410000|2022-01-12 09:40:10|12360.4|12360.4|12360.26|12360.26|12360.4|12360.4|12360.26|12360.26|0
1641980420000|2022-01-12 09:40:20|12360.47|12360.47|12361.11|12361.11|12361.11|12361.11|12360.47|12360.47|0
1641980430000|2022-01-12 09:40:30|12362.18|12362.18|12364.77|12364.77|12364.77|12364.77|12362.18|12362.18|0
1641980440000|2022-01-12 09:40:40|12364.88|12364.88|12365.95|12365.95|12365.95|12365.95|12364.77|12364.77|0
1641980450000|2022-01-12 09:40:50|12366.25|12366.25|12368.36|12368.36|12368.36|12368.36|12366.25|12366.25|0
1641980460000|2022-01-12 09:41:00|12368.81|12368.81|12370.08|12370.08|12370.08|12370.08|12368.81|12368.81|0
1641980470000|2022-01-12 09:41:10|12370.21|12370.21|12370.48|12370.48|12370.48|12370.48|12370.21|12370.21|0
1641980480000|2022-01-12 09:41:20|12370.32|12370.32|12370.32|12370.32|12370.32|12370.32|12370.32|12370.32|0
1641980490000|2022-01-12 09:41:30|12369.95|12369.95|12370.63|12370.63|12370.63|12370.63|12369.4|12369.4|0
1641980510000|2022-01-12 09:41:50|12370.39|12370.39|12370.54|12370.54|12370.54|12370.54|12370.39|12370.39|0
1641980520000|2022-01-12 09:42:00|12370.32|12370.32|12369.47|12369.47|12370.32|12370.32|12369.16|12369.16|0
1641980530000|2022-01-12 09:42:10|12370.33|12370.33|12369.77|12369.77|12370.33|12370.33|12369.77|12369.77|0
1641980560000|2022-01-12 09:42:40|12369.55|12369.55|12369.44|12369.44|12369.55|12369.55|12369.44|12369.44|0
1641980580000|2022-01-12 09:43:00|12369.33|12369.33|12369.22|12369.22|12369.33|12369.33|12369.22|12369.22|0
1641980590000|2022-01-12 09:43:10|12369.37|12369.37|12369.37|12369.37|12369.37|12369.37|12369.37|12369.37|0
1641980600000|2022-01-12 09:43:20|12369.51|12369.51|12369.51|12369.51|12369.51|12369.51|12369.51|12369.51|0
1641980610000|2022-01-12 09:43:30|12369.31|12369.31|12369.09|12369.09|12369.31|12369.31|12369.09|12369.09|0
1641980620000|2022-01-12 09:43:40|12368.88|12368.88|12369.29|12369.29|12369.29|12369.29|12368.88|12368.88|0
1641980630000|2022-01-12 09:43:50|12369.09|12369.09|12372.04|12372.04|12372.04|12372.04|12369.09|12369.09|0
1641980640000|2022-01-12 09:44:00|12371.63|12371.63|12371.84|12371.84|12371.84|12371.84|12371.63|12371.63|0
1641980650000|2022-01-12 09:44:10|12371.63|12371.63|12370.9|12370.9|12371.63|12371.63|12370.9|12370.9|0
1641980660000|2022-01-12 09:44:20|12370.6|12370.6|12370.6|12370.6|12370.6|12370.6|12370.6|12370.6|0
1641980670000|2022-01-12 09:44:30|12370.29|12370.29|12369.2|12369.2|12370.29|12370.29|12369.2|12369.2|0
1641980680000|2022-01-12 09:44:40|12369.61|12369.61|12368.98|12368.98|12369.61|12369.61|12368.98|12368.98|0
1641980690000|2022-01-12 09:44:50|12368.54|12368.54|12369.6|12369.6|12369.88|12369.88|12368.54|12368.54|0
1641980700000|2022-01-12 09:45:00|12368.67|12368.67|12366.49|12366.49|12368.67|12368.67|12366.49|12366.49|0
1641980710000|2022-01-12 09:45:10|12366.29|12366.29|12365.88|12365.88|12366.29|12366.29|12365.88|12365.88|0
1641980720000|2022-01-12 09:45:20|12365.68|12365.68|12365.92|12365.92|12366.14|12366.14|12365.68|12365.68|0
1641980730000|2022-01-12 09:45:30|12365.81|12365.81|12365.81|12365.81|12365.81|12365.81|12365.81|12365.81|0
1641980740000|2022-01-12 09:45:40|12367.65|12367.65|12366.73|12366.73|12367.65|12367.65|12366.73|12366.73|0
1641980750000|2022-01-12 09:45:50|12366.94|12366.94|12367.56|12367.56|12367.56|12367.56|12366.94|12366.94|0
1641980760000|2022-01-12 09:46:00|12366.74|12366.74|12367.13|12367.13|12367.75|12367.75|12366.74|12366.74|0
1641980770000|2022-01-12 09:46:10|12368.05|12368.05|12367.5|12367.5|12368.05|12368.05|12367.5|12367.5|0
1641980790000|2022-01-12 09:46:30|12367.04|12367.04|12367.48|12367.48|12367.48|12367.48|12367.04|12367.04|0
1641980800000|2022-01-12 09:46:40|12367.27|12367.27|12366.97|12366.97|12367.27|12367.27|12366.97|12366.97|0
1641980810000|2022-01-12 09:46:50|12367.18|12367.18|12366.97|12366.97|12367.18|12367.18|12366.97|12366.97|0
1641980820000|2022-01-12 09:47:00|12367.65|12367.65|12367.81|12367.81|12368.04|12368.04|12367.65|12367.65|0
1641980830000|2022-01-12 09:47:10|12368.74|12368.74|12367.85|12367.85|12368.74|12368.74|12367.85|12367.85|0
1641980840000|2022-01-12 09:47:20|12368.07|12368.07|12368.88|12368.88|12368.88|12368.88|12368.07|12368.07|0
1641980870000|2022-01-12 09:47:50|12369.09|12369.09|12369.09|12369.09|12369.09|12369.09|12369.09|12369.09|0
1641980880000|2022-01-12 09:48:00|12368.79|12368.79|12368.79|12368.79|12368.79|12368.79|12368.79|12368.79|0
1641980900000|2022-01-12 09:48:20|12368.38|12368.38|12368.38|12368.38|12368.38|12368.38|12368.38|12368.38|0
1641980910000|2022-01-12 09:48:30|12367.72|12367.72|12368|12368|12368|12368|12367.72|12367.72|0
1641980920000|2022-01-12 09:48:40|12368.39|12368.39|12367.94|12367.94|12368.39|12368.39|12367.94|12367.94|0
1641980930000|2022-01-12 09:48:50|12368.35|12368.35|12368.97|12368.97|12368.97|12368.97|12368.35|12368.35|0
1641980940000|2022-01-12 09:49:00|12368.35|12368.35|12367.95|12367.95|12368.97|12368.97|12367.94|12367.94|0
1641980950000|2022-01-12 09:49:10|12368.16|12368.16|12367.7|12367.7|12368.16|12368.16|12367.7|12367.7|0
1641980960000|2022-01-12 09:49:20|12367.49|12367.49|12367.7|12367.7|12367.7|12367.7|12367.49|12367.49|0
1641980970000|2022-01-12 09:49:30|12367.26|12367.26|12367.47|12367.47|12367.68|12367.68|12367.26|12367.26|0
1641980980000|2022-01-12 09:49:40|12367.32|12367.32|12366.19|12366.19|12367.32|12367.32|12366.19|12366.19|0
1641981000000|2022-01-12 09:50:00|12365.89|12365.89|12366.19|12366.19|12366.54|12366.54|12365.89|12365.89|0
1641981010000|2022-01-12 09:50:10|12365.99|12365.99|12364.1|12364.1|12365.99|12365.99|12364.1|12364.1|0
1641981020000|2022-01-12 09:50:20|12363.88|12363.88|12361.35|12361.35|12363.88|12363.88|12361.35|12361.35|0
1641981040000|2022-01-12 09:50:40|12361.46|12361.46|12360.97|12360.97|12361.46|12361.46|12360.97|12360.97|0
1641981050000|2022-01-12 09:50:50|12360.76|12360.76|12360.76|12360.76|12360.76|12360.76|12360.76|12360.76|0
1641981070000|2022-01-12 09:51:10|12360.97|12360.97|12360.76|12360.76|12360.97|12360.97|12360.76|12360.76|0
1641981080000|2022-01-12 09:51:20|12361.02|12361.02|12361.02|12361.02|12361.02|12361.02|12361.02|12361.02|0
1641981090000|2022-01-12 09:51:30|12361.24|12361.24|12360.79|12360.79|12361.24|12361.24|12360.79|12360.79|0
1641981120000|2022-01-12 09:52:00|12360.6|12360.6|12360.41|12360.41|12360.6|12360.6|12360.41|12360.41|0
1641981130000|2022-01-12 09:52:10|12360.22|12360.22|12360.28|12360.28|12360.46|12360.46|12360.09|12360.09|0
1641981160000|2022-01-12 09:52:40|12359.86|12359.86|12361.22|12361.22|12361.22|12361.22|12359.86|12359.86|0
1641981170000|2022-01-12 09:52:50|12361.01|12361.01|12359.64|12359.64|12361.01|12361.01|12359.64|12359.64|0
1641981180000|2022-01-12 09:53:00|12359.45|12359.45|12359.45|12359.45|12359.45|12359.45|12359.45|12359.45|0
1641981190000|2022-01-12 09:53:10|12359.72|12359.72|12359.93|12359.93|12359.93|12359.93|12359.18|12359.18|0
1641981200000|2022-01-12 09:53:20|12361.22|12361.22|12363.73|12363.73|12364.65|12364.65|12361.22|12361.22|0
1641981210000|2022-01-12 09:53:30|12363.3|12363.3|12363.3|12363.3|12363.3|12363.3|12363.3|12363.3|0
1641981230000|2022-01-12 09:53:50|12362.99|12362.99|12362.9|12362.9|12363.12|12363.12|12362.9|12362.9|0
1641981240000|2022-01-12 09:54:00|12363.34|12363.34|12363.11|12363.11|12363.34|12363.34|12363.11|12363.11|0
1641981250000|2022-01-12 09:54:10|12362.46|12362.46|12362.9|12362.9|12362.9|12362.9|12361.97|12361.97|0
1641981260000|2022-01-12 09:54:20|12362.37|12362.37|12362.83|12362.83|12363.3|12363.3|12362.37|12362.37|0
1641981280000|2022-01-12 09:54:40|12362.94|12362.94|12364.01|12364.01|12364.01|12364.01|12362.94|12362.94|0
1641981290000|2022-01-12 09:54:50|12364.29|12364.29|12365.21|12365.21|12365.21|12365.21|12364.29|12364.29|0
1641981300000|2022-01-12 09:55:00|12365.67|12365.67|12365.21|12365.21|12365.67|12365.67|12365.21|12365.21|0
1641981310000|2022-01-12 09:55:10|12366.13|12366.13|12366.59|12366.59|12366.59|12366.59|12366.13|12366.13|0
1641981320000|2022-01-12 09:55:20|12366.8|12366.8|12366.08|12366.08|12366.8|12366.8|12366.08|12366.08|0
1641981330000|2022-01-12 09:55:30|12365.94|12365.94|12366.82|12366.82|12366.82|12366.82|12365.83|12365.83|0
1641981340000|2022-01-12 09:55:40|12367.26|12367.26|12365.94|12365.94|12367.47|12367.47|12365.94|12365.94|0
1641981350000|2022-01-12 09:55:50|12366.15|12366.15|12366.07|12366.07|12366.15|12366.15|12365.86|12365.86|0
1641981360000|2022-01-12 09:56:00|12365.21|12365.21|12367.08|12367.08|12367.08|12367.08|12364.77|12364.77|0
1641981370000|2022-01-12 09:56:10|12367.39|12367.39|12367.39|12367.39|12367.39|12367.39|12367.39|12367.39|0
1641981380000|2022-01-12 09:56:20|12367.25|12367.25|12367.25|12367.25|12367.25|12367.25|12367.25|12367.25|0
1641981390000|2022-01-12 09:56:30|12366.64|12366.64|12366.84|12366.84|12366.84|12366.84|12366.64|12366.64|0
1641981400000|2022-01-12 09:56:40|12366.41|12366.41|12368.03|12368.03|12368.03|12368.03|12366.41|12366.41|0
1641981410000|2022-01-12 09:56:50|12368.32|12368.32|12368.84|12368.84|12368.84|12368.84|12368.32|12368.32|0
1641981420000|2022-01-12 09:57:00|12368.64|12368.64|12367.87|12367.87|12368.64|12368.64|12367.6|12367.6|0
1641981440000|2022-01-12 09:57:20|12367.95|12367.95|12367.95|12367.95|12367.95|12367.95|12367.95|12367.95|0
1641981460000|2022-01-12 09:57:40|12368.16|12368.16|12367.95|12367.95|12368.16|12368.16|12367.95|12367.95|0
1641981480000|2022-01-12 09:58:00|12368.14|12368.14|12368.14|12368.14|12368.14|12368.14|12368.14|12368.14|0
1641981490000|2022-01-12 09:58:10|12369.04|12369.04|12369.04|12369.04|12369.04|12369.04|12369.04|12369.04|0
1641981500000|2022-01-12 09:58:20|12368.6|12368.6|12368.6|12368.6|12368.6|12368.6|12368.6|12368.6|0
1641981510000|2022-01-12 09:58:30|12369.08|12369.08|12372.01|12372.01|12372.01|12372.01|12369.08|12369.08|0
1641981520000|2022-01-12 09:58:40|12372.93|12372.93|12371.15|12371.15|12372.93|12372.93|12371.15|12371.15|0
1641981530000|2022-01-12 09:58:50|12371.93|12371.93|12371.87|12371.87|12371.93|12371.93|12371.65|12371.65|0
1641981540000|2022-01-12 09:59:00|12375.29|12375.29|12375.31|12375.31|12375.31|12375.31|12374.88|12374.88|0
1641981550000|2022-01-12 09:59:10|12375.9|12375.9|12375.9|12375.9|12375.9|12375.9|12375.9|12375.9|0
1641981560000|2022-01-12 09:59:20|12376.09|12376.09|12376.09|12376.09|12376.09|12376.09|12376.09|12376.09|0
1641981570000|2022-01-12 09:59:30|12376.5|12376.5|12376.5|12376.5|12376.96|12376.96|12376.5|12376.5|0
1641981580000|2022-01-12 09:59:40|12376.18|12376.18|12373.81|12373.81|12376.18|12376.18|12373.81|12373.81|0
1641981590000|2022-01-12 09:59:50|12373.31|12373.31|12372.84|12372.84|12373.31|12373.31|12372.84|12372.84|0
1641981600000|2022-01-12 10:00:00|12372.41|12372.41|12373.84|12373.84|12374|12374|12372.41|12372.41|0
1641981610000|2022-01-12 10:00:10|12374.63|12374.63|12375.95|12375.95|12376.41|12376.41|12374.63|12374.63|0
1641981620000|2022-01-12 10:00:20|12375.43|12375.43|12375.43|12375.43|12375.43|12375.43|12375.43|12375.43|0
1641981630000|2022-01-12 10:00:30|12375.65|12375.65|12375.65|12375.65|12375.65|12375.65|12375.65|12375.65|0
1641981640000|2022-01-12 10:00:40|12375.86|12375.86|12376.27|12376.27|12376.27|12376.27|12375.86|12375.86|0
1641981650000|2022-01-12 10:00:50|12375.96|12375.96|12375.45|12375.45|12375.96|12375.96|12375.45|12375.45|0
1641981660000|2022-01-12 10:01:00|12375.04|12375.04|12375.04|12375.04|12375.04|12375.04|12375.04|12375.04|0
1641981670000|2022-01-12 10:01:10|12375.27|12375.27|12375.9|12375.9|12375.9|12375.9|12375.06|12375.06|0
1641981690000|2022-01-12 10:01:30|12375.59|12375.59|12375.69|12375.69|12375.69|12375.69|12375.59|12375.59|0
1641981700000|2022-01-12 10:01:40|12376.15|12376.15|12376.15|12376.15|12376.15|12376.15|12376.15|12376.15|0
1641981710000|2022-01-12 10:01:50|12375.93|12375.93|12375.93|12375.93|12375.93|12375.93|12375.93|12375.93|0
1641981730000|2022-01-12 10:02:10|12376.81|12376.81|12377.1|12377.1|12377.1|12377.1|12376.81|12376.81|0
1641981750000|2022-01-12 10:02:30|12376.64|12376.64|12376.18|12376.18|12376.64|12376.64|12376.18|12376.18|0
1641981760000|2022-01-12 10:02:40|12376.37|12376.37|12376.55|12376.55|12376.55|12376.55|12376.37|12376.37|0
1641981780000|2022-01-12 10:03:00|12376.79|12376.79|12376.55|12376.55|12376.79|12376.79|12376.55|12376.55|0
1641981800000|2022-01-12 10:03:20|12378.13|12378.13|12378.13|12378.13|12378.13|12378.13|12378.13|12378.13|0
1641981810000|2022-01-12 10:03:30|12378.34|12378.34|12378.34|12378.34|12378.34|12378.34|12378.34|12378.34|0
1641981840000|2022-01-12 10:04:00|12378.52|12378.52|12378.52|12378.52|12378.52|12378.52|12378.52|12378.52|0
1641981850000|2022-01-12 10:04:10|12377.64|12377.64|12377.64|12377.64|12377.64|12377.64|12377.64|12377.64|0
1641981860000|2022-01-12 10:04:20|12377.85|12377.85|12377.85|12377.85|12377.85|12377.85|12377.85|12377.85|0
1641981880000|2022-01-12 10:04:40|12379.43|12379.43|12381.94|12381.94|12382.59|12382.59|12379.43|12379.43|0
1641981890000|2022-01-12 10:04:50|12381.81|12381.81|12381.81|12381.81|12381.81|12381.81|12381.81|12381.81|0
1641981900000|2022-01-12 10:05:00|12381.95|12381.95|12382.53|12382.53|12382.53|12382.53|12380.85|12380.85|0
1641981910000|2022-01-12 10:05:10|12383.26|12383.26|12384.28|12384.28|12384.73|12384.73|12383.26|12383.26|0
1641981920000|2022-01-12 10:05:20|12383.49|12383.49|12383.89|12383.89|12383.89|12383.89|12383.49|12383.49|0
1641981930000|2022-01-12 10:05:30|12384.27|12384.27|12384.27|12384.27|12384.27|12384.27|12384.27|12384.27|0
1641981940000|2022-01-12 10:05:40|12383.48|12383.48|12383.48|12383.48|12383.48|12383.48|12383.48|12383.48|0
1641981950000|2022-01-12 10:05:50|12383.08|12383.08|12382.83|12382.83|12383.29|12383.29|12382.83|12382.83|0
1641981960000|2022-01-12 10:06:00|12382.63|12382.63|12382.96|12382.96|12382.96|12382.96|12382.63|12382.63|0
1641981970000|2022-01-12 10:06:10|12383.56|12383.56|12383.96|12383.96|12384.16|12384.16|12383.56|12383.56|0
1641981980000|2022-01-12 10:06:20|12383.57|12383.57|12383.57|12383.57|12383.57|12383.57|12383.57|12383.57|0
1641981990000|2022-01-12 10:06:30|12384.36|12384.36|12384.36|12384.36|12384.36|12384.36|12383.97|12383.97|0
1641982010000|2022-01-12 10:06:50|12383.93|12383.93|12383.93|12383.93|12383.93|12383.93|12383.93|12383.93|0
1641982020000|2022-01-12 10:07:00|12383.06|12383.06|12382.84|12382.84|12383.06|12383.06|12381.98|12381.98|0
1641982030000|2022-01-12 10:07:10|12382.61|12382.61|12381.25|12381.25|12382.61|12382.61|12381.25|12381.25|0
1641982040000|2022-01-12 10:07:20|12381.64|12381.64|12381.83|12381.83|12381.83|12381.83|12381.64|12381.64|0
1641982050000|2022-01-12 10:07:30|12382.22|12382.22|12381.08|12381.08|12382.22|12382.22|12381.08|12381.08|0
1641982060000|2022-01-12 10:07:40|12380.88|12380.88|12382.64|12382.64|12382.64|12382.64|12380.88|12380.88|0
1641982070000|2022-01-12 10:07:50|12382.53|12382.53|12382.53|12382.53|12382.53|12382.53|12382.53|12382.53|0
1641982080000|2022-01-12 10:08:00|12382.14|12382.14|12382.33|12382.33|12382.33|12382.33|12382.14|12382.14|0
1641982090000|2022-01-12 10:08:10|12381.45|12381.45|12381.09|12381.09|12381.45|12381.45|12381.09|12381.09|0
1641982110000|2022-01-12 10:08:30|12380.91|12380.91|12381.15|12381.15|12381.15|12381.15|12380.91|12380.91|0
1641982120000|2022-01-12 10:08:40|12381.04|12381.04|12381.02|12381.02|12381.25|12381.25|12381.02|12381.02|0
1641982140000|2022-01-12 10:09:00|12381.42|12381.42|12381.68|12381.68|12381.68|12381.68|12381.42|12381.42|0
1641982150000|2022-01-12 10:09:10|12381.9|12381.9|12381.9|12381.9|12381.9|12381.9|12381.9|12381.9|0
1641982160000|2022-01-12 10:09:20|12382.21|12382.21|12382.21|12382.21|12382.21|12382.21|12382.21|12382.21|0
1641982170000|2022-01-12 10:09:30|12382.41|12382.41|12382.62|12382.62|12382.62|12382.62|12382.41|12382.41|0
1641982180000|2022-01-12 10:09:40|12382.82|12382.82|12382.03|12382.03|12382.82|12382.82|12382.03|12382.03|0
1641982200000|2022-01-12 10:10:00|12382.47|12382.47|12381.8|12381.8|12382.47|12382.47|12381.8|12381.8|0
1641982210000|2022-01-12 10:10:10|12381.96|12381.96|12383.05|12383.05|12383.05|12383.05|12381.96|12381.96|0
1641982220000|2022-01-12 10:10:20|12383.37|12383.37|12383.37|12383.37|12383.37|12383.37|12383.37|12383.37|0
1641982230000|2022-01-12 10:10:30|12383.68|12383.68|12383.05|12383.05|12383.68|12383.68|12383.05|12383.05|0
1641982240000|2022-01-12 10:10:40|12383.25|12383.25|12383.36|12383.36|12383.36|12383.36|12383.25|12383.25|0
1641982260000|2022-01-12 10:11:00|12383.79|12383.79|12383.9|12383.9|12384.63|12384.63|12383.6|12383.6|0
1641982270000|2022-01-12 10:11:10|12383.62|12383.62|12383.62|12383.62|12383.62|12383.62|12383.62|12383.62|0
1641982290000|2022-01-12 10:11:30|12383.43|12383.43|12382.89|12382.89|12383.43|12383.43|12382.89|12382.89|0
1641982310000|2022-01-12 10:11:50|12382.66|12382.66|12382.66|12382.66|12382.66|12382.66|12382.66|12382.66|0
1641982330000|2022-01-12 10:12:10|12382.14|12382.14|12382.01|12382.01|12382.14|12382.14|12382.01|12382.01|0
1641982340000|2022-01-12 10:12:20|12381.74|12381.74|12381.74|12381.74|12381.74|12381.74|12381.74|12381.74|0
1641982360000|2022-01-12 10:12:40|12381.31|12381.31|12381.54|12381.54|12381.54|12381.54|12381.31|12381.31|0
1641982370000|2022-01-12 10:12:50|12381.97|12381.97|12381.97|12381.97|12381.97|12381.97|12381.97|12381.97|0
1641982380000|2022-01-12 10:13:00|12381.64|12381.64|12381.64|12381.64|12381.64|12381.64|12381.64|12381.64|0
1641982400000|2022-01-12 10:13:20|12382.52|12382.52|12382.52|12382.52|12382.52|12382.52|12382.52|12382.52|0
1641982410000|2022-01-12 10:13:30|12382.68|12382.68|12382.91|12382.91|12382.91|12382.91|12382.68|12382.68|0
1641982420000|2022-01-12 10:13:40|12382.73|12382.73|12382.73|12382.73|12382.73|12382.73|12382.73|12382.73|0
1641982440000|2022-01-12 10:14:00|12382.52|12382.52|12383.04|12383.04|12383.04|12383.04|12382.52|12382.52|0
1641982460000|2022-01-12 10:14:20|12383.51|12383.51|12383.3|12383.3|12383.74|12383.74|12383.04|12383.04|0
1641982470000|2022-01-12 10:14:30|12383.8|12383.8|12383.8|12383.8|12383.8|12383.8|12383.8|12383.8|0
1641982480000|2022-01-12 10:14:40|12382.92|12382.92|12381.87|12381.87|12383.36|12383.36|12381.87|12381.87|0
1641982490000|2022-01-12 10:14:50|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|0
1641982500000|2022-01-12 10:15:00|12382.69|12382.69|12383.88|12383.88|12383.88|12383.88|12382.69|12382.69|0
1641982510000|2022-01-12 10:15:10|12383.43|12383.43|12383.43|12383.43|12383.43|12383.43|12383.43|12383.43|0
1641982520000|2022-01-12 10:15:20|12383.67|12383.67|12383.9|12383.9|12384.29|12384.29|12383.67|12383.67|0
1641982550000|2022-01-12 10:15:50|12383.76|12383.76|12383.76|12383.76|12383.76|12383.76|12383.76|12383.76|0
1641982560000|2022-01-12 10:16:00|12383.29|12383.29|12383.29|12383.29|12383.29|12383.29|12383.29|12383.29|0
1641982570000|2022-01-12 10:16:10|12383.61|12383.61|12384.24|12384.24|12384.68|12384.68|12383.61|12383.61|0
1641982580000|2022-01-12 10:16:20|12385.03|12385.03|12384.31|12384.31|12385.03|12385.03|12384.31|12384.31|0
1641982610000|2022-01-12 10:16:50|12384.52|12384.52|12384.33|12384.33|12384.77|12384.77|12384.31|12384.31|0
1641982630000|2022-01-12 10:17:10|12384.83|12384.83|12386.34|12386.34|12386.34|12386.34|12384.83|12384.83|0
1641982640000|2022-01-12 10:17:20|12386.53|12386.53|12386.53|12386.53|12386.53|12386.53|12386.53|12386.53|0
1641982650000|2022-01-12 10:17:30|12386.25|12386.25|12386.39|12386.39|12386.39|12386.39|12386.25|12386.25|0
1641982670000|2022-01-12 10:17:50|12386.62|12386.62|12386.84|12386.84|12386.84|12386.84|12386.62|12386.62|0
1641982680000|2022-01-12 10:18:00|12387.35|12387.35|12387.35|12387.35|12387.35|12387.35|12387.35|12387.35|0
1641982690000|2022-01-12 10:18:10|12386.42|12386.42|12386.42|12386.42|12386.42|12386.42|12386.42|12386.42|0
1641982700000|2022-01-12 10:18:20|12386.73|12386.73|12388.31|12388.31|12388.31|12388.31|12386.73|12386.73|0
1641982710000|2022-01-12 10:18:30|12388.39|12388.39|12388.39|12388.39|12388.39|12388.39|12388.39|12388.39|0
1641982720000|2022-01-12 10:18:40|12388.71|12388.71|12388.93|12388.93|12388.93|12388.93|12388.71|12388.71|0
1641982740000|2022-01-12 10:19:00|12389.13|12389.13|12388.93|12388.93|12389.13|12389.13|12388.93|12388.93|0
1641982750000|2022-01-12 10:19:10|12388.49|12388.49|12388.49|12388.49|12388.49|12388.49|12388.49|12388.49|0
1641982780000|2022-01-12 10:19:40|12387.69|12387.69|12387|12387|12387.78|12387.78|12387|12387|0
1641982790000|2022-01-12 10:19:50|12386.21|12386.21|12384.01|12384.01|12386.21|12386.21|12384.01|12384.01|0
1641982800000|2022-01-12 10:20:00|12384.44|12384.44|12383.98|12383.98|12384.44|12384.44|12383.98|12383.98|0
1641982810000|2022-01-12 10:20:10|12384.42|12384.42|12384.22|12384.22|12384.42|12384.42|12383.98|12383.98|0
1641982840000|2022-01-12 10:20:40|12384.42|12384.42|12384.42|12384.42|12384.42|12384.42|12384.42|12384.42|0
1641982850000|2022-01-12 10:20:50|12384.22|12384.22|12384.22|12384.22|12384.22|12384.22|12384.22|12384.22|0
1641982860000|2022-01-12 10:21:00|12384|12384|12384.14|12384.14|12384.14|12384.14|12384|12384|0
1641982870000|2022-01-12 10:21:10|12384.53|12384.53|12384.56|12384.56|12384.77|12384.77|12384.53|12384.53|0
1641982900000|2022-01-12 10:21:40|12384.27|12384.27|12384.71|12384.71|12384.71|12384.71|12384.27|12384.27|0
1641982910000|2022-01-12 10:21:50|12384.48|12384.48|12384.48|12384.48|12384.48|12384.48|12384.48|12384.48|0
1641982920000|2022-01-12 10:22:00|12384.7|12384.7|12384.7|12384.7|12384.7|12384.7|12384.7|12384.7|0
1641982940000|2022-01-12 10:22:20|12384.27|12384.27|12384.27|12384.27|12384.27|12384.27|12384.27|12384.27|0
1641982950000|2022-01-12 10:22:30|12385.13|12385.13|12385.56|12385.56|12385.67|12385.67|12385.02|12385.02|0
1641982960000|2022-01-12 10:22:40|12386.36|12386.36|12387.24|12387.24|12387.24|12387.24|12386.36|12386.36|0
1641982970000|2022-01-12 10:22:50|12387.49|12387.49|12387.24|12387.24|12387.49|12387.49|12387.24|12387.24|0
1641982980000|2022-01-12 10:23:00|12387.59|12387.59|12387.59|12387.59|12387.59|12387.59|12386.81|12386.81|0
1641982990000|2022-01-12 10:23:10|12387.4|12387.4|12388.56|12388.56|12389.01|12389.01|12387.32|12387.32|0
1641983000000|2022-01-12 10:23:20|12388.43|12388.43|12389.78|12389.78|12389.78|12389.78|12388.43|12388.43|0
1641983020000|2022-01-12 10:23:40|12389.92|12389.92|12389.92|12389.92|12389.92|12389.92|12389.92|12389.92|0
1641983030000|2022-01-12 10:23:50|12390.06|12390.06|12390.06|12390.06|12390.06|12390.06|12390.06|12390.06|0
1641983040000|2022-01-12 10:24:00|12389.73|12389.73|12389.73|12389.73|12389.73|12389.73|12389.73|12389.73|0
1641983050000|2022-01-12 10:24:10|12389.34|12389.34|12389.34|12389.34|12389.34|12389.34|12389.34|12389.34|0
1641983060000|2022-01-12 10:24:20|12389.6|12389.6|12389.6|12389.6|12389.6|12389.6|12389.6|12389.6|0
1641983090000|2022-01-12 10:24:50|12388.68|12388.68|12388.68|12388.68|12388.68|12388.68|12388.68|12388.68|0
1641983100000|2022-01-12 10:25:00|12389.39|12389.39|12389.39|12389.39|12389.39|12389.39|12389.39|12389.39|0
1641983110000|2022-01-12 10:25:10|12389.17|12389.17|12389.17|12389.17|12389.17|12389.17|12389.17|12389.17|0
1641983120000|2022-01-12 10:25:20|12388.84|12388.84|12388.84|12388.84|12388.84|12388.84|12388.84|12388.84|0
1641983130000|2022-01-12 10:25:30|12389|12389|12388.54|12388.54|12389|12389|12388.54|12388.54|0
1641983140000|2022-01-12 10:25:40|12389.05|12389.05|12389.05|12389.05|12389.05|12389.05|12389.05|12389.05|0
1641983160000|2022-01-12 10:26:00|12389.27|12389.27|12389.85|12389.85|12389.85|12389.85|12389.27|12389.27|0
1641983170000|2022-01-12 10:26:10|12389.35|12389.35|12388.34|12388.34|12389.35|12389.35|12388.34|12388.34|0
1641983180000|2022-01-12 10:26:20|12388.03|12388.03|12388.03|12388.03|12388.03|12388.03|12388.03|12388.03|0
1641983190000|2022-01-12 10:26:30|12388.66|12388.66|12388.66|12388.66|12388.66|12388.66|12388.66|12388.66|0
1641983200000|2022-01-12 10:26:40|12388.34|12388.34|12388.56|12388.56|12388.56|12388.56|12388.34|12388.34|0
1641983230000|2022-01-12 10:27:10|12388.45|12388.45|12388.12|12388.12|12388.45|12388.45|12388.12|12388.12|0
1641983240000|2022-01-12 10:27:20|12388.48|12388.48|12388.48|12388.48|12388.48|12388.48|12388.48|12388.48|0
1641983250000|2022-01-12 10:27:30|12388.71|12388.71|12389.16|12389.16|12389.16|12389.16|12388.71|12388.71|0
1641983260000|2022-01-12 10:27:40|12389.39|12389.39|12389.61|12389.61|12389.61|12389.61|12389.39|12389.39|0
1641983270000|2022-01-12 10:27:50|12389.89|12389.89|12389.89|12389.89|12389.89|12389.89|12389.89|12389.89|0
1641983300000|2022-01-12 10:28:20|12389.74|12389.74|12389.74|12389.74|12389.74|12389.74|12389.74|12389.74|0
1641983310000|2022-01-12 10:28:30|12389.41|12389.41|12389.41|12389.41|12389.41|12389.41|12389.41|12389.41|0
1641983320000|2022-01-12 10:28:40|12389.2|12389.2|12389.86|12389.86|12389.86|12389.86|12389.2|12389.2|0
1641983330000|2022-01-12 10:28:50|12389.99|12389.99|12388.01|12388.01|12390.15|12390.15|12388.01|12388.01|0
1641983340000|2022-01-12 10:29:00|12388.48|12388.48|12388.05|12388.05|12388.48|12388.48|12388.05|12388.05|0
1641983350000|2022-01-12 10:29:10|12387.92|12387.92|12387.92|12387.92|12387.92|12387.92|12387.92|12387.92|0
1641983370000|2022-01-12 10:29:30|12387.79|12387.79|12388.15|12388.15|12388.15|12388.15|12387.79|12387.79|0
1641983380000|2022-01-12 10:29:40|12388.48|12388.48|12388.48|12388.48|12388.48|12388.48|12388.48|12388.48|0
1641983390000|2022-01-12 10:29:50|12388.35|12388.35|12388.48|12388.48|12388.48|12388.48|12388.35|12388.35|0
1641983400000|2022-01-12 10:30:00|12388.57|12388.57|12386.85|12386.85|12388.76|12388.76|12386.85|12386.85|0
1641983420000|2022-01-12 10:30:20|12386.53|12386.53|12386.14|12386.14|12386.53|12386.53|12386.14|12386.14|0
1641983430000|2022-01-12 10:30:30|12385.85|12385.85|12385.85|12385.85|12385.85|12385.85|12385.85|12385.85|0
1641983460000|2022-01-12 10:31:00|12385.94|12385.94|12385.94|12385.94|12385.94|12385.94|12385.94|12385.94|0
1641983470000|2022-01-12 10:31:10|12386.09|12386.09|12385.77|12385.77|12386.09|12386.09|12385.77|12385.77|0
1641983490000|2022-01-12 10:31:30|12385.17|12385.17|12385.17|12385.17|12385.17|12385.17|12385.17|12385.17|0
1641983510000|2022-01-12 10:31:50|12385.03|12385.03|12385.71|12385.71|12385.71|12385.71|12385.03|12385.03|0
1641983520000|2022-01-12 10:32:00|12386.14|12386.14|12386.74|12386.74|12386.74|12386.74|12386.14|12386.14|0
1641983540000|2022-01-12 10:32:20|12386.28|12386.28|12384.93|12384.93|12386.28|12386.28|12384.93|12384.93|0
1641983550000|2022-01-12 10:32:30|12385.32|12385.32|12385.32|12385.32|12385.32|12385.32|12385.32|12385.32|0
1641983570000|2022-01-12 10:32:50|12385.45|12385.45|12385.58|12385.58|12385.58|12385.58|12385.45|12385.45|0
1641983580000|2022-01-12 10:33:00|12385.47|12385.47|12385.18|12385.18|12385.86|12385.86|12385.18|12385.18|0
1641983590000|2022-01-12 10:33:10|12385.62|12385.62|12385.17|12385.17|12385.62|12385.62|12385.17|12385.17|0
1641983600000|2022-01-12 10:33:20|12384.72|12384.72|12384.72|12384.72|12384.72|12384.72|12384.72|12384.72|0
1641983640000|2022-01-12 10:34:00|12384.85|12384.85|12385.1|12385.1|12385.1|12385.1|12384.31|12384.31|0
1641983650000|2022-01-12 10:34:10|12384.92|12384.92|12384.92|12384.92|12384.92|12384.92|12384.92|12384.92|0
1641983660000|2022-01-12 10:34:20|12384.6|12384.6|12383.02|12383.02|12384.6|12384.6|12383.02|12383.02|0
1641983670000|2022-01-12 10:34:30|12383.34|12383.34|12383.47|12383.47|12383.47|12383.47|12383.34|12383.34|0
1641983680000|2022-01-12 10:34:40|12383.71|12383.71|12383.71|12383.71|12383.71|12383.71|12383.71|12383.71|0
1641983690000|2022-01-12 10:34:50|12383.47|12383.47|12383.24|12383.24|12383.47|12383.47|12383.24|12383.24|0
1641983700000|2022-01-12 10:35:00|12382.88|12382.88|12382.88|12382.88|12382.88|12382.88|12382.88|12382.88|0
1641983710000|2022-01-12 10:35:10|12382.78|12382.78|12383.21|12383.21|12383.21|12383.21|12382.78|12382.78|0
1641983720000|2022-01-12 10:35:20|12384|12384|12383.77|12383.77|12384|12384|12383.53|12383.53|0
1641983730000|2022-01-12 10:35:30|12384.07|12384.07|12384.07|12384.07|12384.07|12384.07|12384.07|12384.07|0
1641983750000|2022-01-12 10:35:50|12384.21|12384.21|12384.21|12384.21|12384.21|12384.21|12384.21|12384.21|0
1641983760000|2022-01-12 10:36:00|12385.13|12385.13|12385.57|12385.57|12385.57|12385.57|12385.13|12385.13|0
1641983770000|2022-01-12 10:36:10|12385.13|12385.13|12385.27|12385.27|12385.27|12385.27|12384.92|12384.92|0
1641983780000|2022-01-12 10:36:20|12385.59|12385.59|12385.59|12385.59|12385.59|12385.59|12385.59|12385.59|0
1641983810000|2022-01-12 10:36:50|12386.02|12386.02|12385.87|12385.87|12386.02|12386.02|12385.87|12385.87|0
1641983840000|2022-01-12 10:37:20|12386.06|12386.06|12386.06|12386.06|12386.06|12386.06|12386.06|12386.06|0
1641983850000|2022-01-12 10:37:30|12385.63|12385.63|12385.63|12385.63|12385.63|12385.63|12385.17|12385.17|0
1641983860000|2022-01-12 10:37:40|12386.29|12386.29|12386.29|12386.29|12386.29|12386.29|12386.29|12386.29|0
1641983870000|2022-01-12 10:37:50|12386.62|12386.62|12387.91|12387.91|12387.91|12387.91|12386.44|12386.44|0
1641983880000|2022-01-12 10:38:00|12388.13|12388.13|12388.34|12388.34|12388.34|12388.34|12388.13|12388.13|0
1641983890000|2022-01-12 10:38:10|12388.24|12388.24|12388.24|12388.24|12388.24|12388.24|12388.24|12388.24|0
1641983900000|2022-01-12 10:38:20|12388.34|12388.34|12388.59|12388.59|12388.59|12388.59|12388.24|12388.24|0
1641983910000|2022-01-12 10:38:30|12388.9|12388.9|12389.05|12389.05|12389.05|12389.05|12388.9|12388.9|0
1641983920000|2022-01-12 10:38:40|12388.83|12388.83|12389.15|12389.15|12389.15|12389.15|12388.83|12388.83|0
1641983930000|2022-01-12 10:38:50|12390.16|12390.16|12390.16|12390.16|12390.16|12390.16|12390.16|12390.16|0
1641983940000|2022-01-12 10:39:00|12389.94|12389.94|12389.94|12389.94|12389.94|12389.94|12389.94|12389.94|0
1641983950000|2022-01-12 10:39:10|12389.81|12389.81|12388.37|12388.37|12389.81|12389.81|12388.37|12388.37|0
1641983960000|2022-01-12 10:39:20|12388.63|12388.63|12388.24|12388.24|12388.63|12388.63|12388.13|12388.13|0
1641983970000|2022-01-12 10:39:30|12387.81|12387.81|12387.81|12387.81|12387.81|12387.81|12387.81|12387.81|0
1641983980000|2022-01-12 10:39:40|12388.05|12388.05|12388.36|12388.36|12388.36|12388.36|12388.05|12388.05|0
1641983990000|2022-01-12 10:39:50|12388.12|12388.12|12388.12|12388.12|12388.12|12388.12|12388.12|12388.12|0
1641984000000|2022-01-12 10:40:00|12388.38|12388.38|12388.37|12388.37|12388.81|12388.81|12388.37|12388.37|0
1641984010000|2022-01-12 10:40:10|12388.5|12388.5|12388.04|12388.04|12388.5|12388.5|12388.04|12388.04|0
1641984020000|2022-01-12 10:40:20|12387.96|12387.96|12387.84|12387.84|12388.13|12388.13|12387.84|12387.84|0
1641984030000|2022-01-12 10:40:30|12387.73|12387.73|12387.73|12387.73|12387.73|12387.73|12387.73|12387.73|0
1641984040000|2022-01-12 10:40:40|12388.17|12388.17|12387.48|12387.48|12388.17|12388.17|12387.48|12387.48|0
1641984050000|2022-01-12 10:40:50|12387.08|12387.08|12387.41|12387.41|12387.41|12387.41|12387.08|12387.08|0
1641984100000|2022-01-12 10:41:40|12387.2|12387.2|12387.2|12387.2|12387.2|12387.2|12387.2|12387.2|0
1641984130000|2022-01-12 10:42:10|12386.77|12386.77|12386.77|12386.77|12386.77|12386.77|12386.77|12386.77|0
1641984140000|2022-01-12 10:42:20|12386.97|12386.97|12386.65|12386.65|12387.51|12387.51|12386.65|12386.65|0
1641984150000|2022-01-12 10:42:30|12387.06|12387.06|12387.27|12387.27|12387.27|12387.27|12387.06|12387.06|0
1641984160000|2022-01-12 10:42:40|12387.04|12387.04|12387.04|12387.04|12387.04|12387.04|12387.04|12387.04|0
1641984170000|2022-01-12 10:42:50|12386.72|12386.72|12386.72|12386.72|12386.72|12386.72|12386.72|12386.72|0
1641984180000|2022-01-12 10:43:00|12387.02|12387.02|12387.02|12387.02|12387.02|12387.02|12387.02|12387.02|0
1641984190000|2022-01-12 10:43:10|12387.13|12387.13|12387.32|12387.32|12387.32|12387.32|12387.13|12387.13|0
1641984210000|2022-01-12 10:43:30|12387.72|12387.72|12387.72|12387.72|12387.72|12387.72|12387.72|12387.72|0
1641984230000|2022-01-12 10:43:50|12387.91|12387.91|12387.91|12387.91|12387.91|12387.91|12387.91|12387.91|0
1641984240000|2022-01-12 10:44:00|12387.8|12387.8|12388|12388|12388.79|12388.79|12387.8|12387.8|0
1641984250000|2022-01-12 10:44:10|12387.61|12387.61|12387.61|12387.61|12387.61|12387.61|12387.61|12387.61|0
1641984260000|2022-01-12 10:44:20|12387.2|12387.2|12385.15|12385.15|12387.2|12387.2|12385.15|12385.15|0
1641984270000|2022-01-12 10:44:30|12385.28|12385.28|12386.07|12386.07|12386.07|12386.07|12385.28|12385.28|0
1641984300000|2022-01-12 10:45:00|12386.65|12386.65|12386.51|12386.51|12386.65|12386.65|12386.26|12386.26|0
1641984310000|2022-01-12 10:45:10|12386.83|12386.83|12386.39|12386.39|12386.83|12386.83|12386.04|12386.04|0
1641984330000|2022-01-12 10:45:30|12386.52|12386.52|12387.17|12387.17|12387.17|12387.17|12386.52|12386.52|0
1641984340000|2022-01-12 10:45:40|12387.31|12387.31|12387.31|12387.31|12387.31|12387.31|12387.31|12387.31|0
1641984350000|2022-01-12 10:45:50|12387.51|12387.51|12387.51|12387.51|12387.51|12387.51|12387.51|12387.51|0
1641984360000|2022-01-12 10:46:00|12387.59|12387.59|12387.01|12387.01|12387.59|12387.59|12387.01|12387.01|0
1641984370000|2022-01-12 10:46:10|12387.51|12387.51|12387.11|12387.11|12387.51|12387.51|12387.11|12387.11|0
1641984380000|2022-01-12 10:46:20|12386.6|12386.6|12386.6|12386.6|12386.6|12386.6|12386.6|12386.6|0
1641984390000|2022-01-12 10:46:30|12386.41|12386.41|12386.25|12386.25|12386.41|12386.41|12386.25|12386.25|0
1641984410000|2022-01-12 10:46:50|12385.84|12385.84|12385.84|12385.84|12385.84|12385.84|12385.84|12385.84|0
1641984420000|2022-01-12 10:47:00|12385.6|12385.6|12385.6|12385.6|12385.6|12385.6|12385.6|12385.6|0
1641984430000|2022-01-12 10:47:10|12385.36|12385.36|12385.6|12385.6|12385.6|12385.6|12385.36|12385.36|0
1641984440000|2022-01-12 10:47:20|12385.42|12385.42|12385.86|12385.86|12385.86|12385.86|12385.42|12385.42|0
1641984460000|2022-01-12 10:47:40|12386.08|12386.08|12385.9|12385.9|12386.08|12386.08|12385.9|12385.9|0
1641984480000|2022-01-12 10:48:00|12386.06|12386.06|12386.25|12386.25|12386.25|12386.25|12386.06|12386.06|0
1641984490000|2022-01-12 10:48:10|12385.99|12385.99|12385.68|12385.68|12385.99|12385.99|12385.68|12385.68|0
1641984500000|2022-01-12 10:48:20|12384.89|12384.89|12384.78|12384.78|12384.89|12384.89|12384.78|12384.78|0
1641984510000|2022-01-12 10:48:30|12385.57|12385.57|12385.57|12385.57|12385.57|12385.57|12385.57|12385.57|0
1641984560000|2022-01-12 10:49:20|12385.98|12385.98|12385.57|12385.57|12385.98|12385.98|12385.57|12385.57|0
1641984610000|2022-01-12 10:50:10|12385.76|12385.76|12385.76|12385.76|12385.76|12385.76|12385.76|12385.76|0
1641984620000|2022-01-12 10:50:20|12386.2|12386.2|12386.76|12386.76|12386.76|12386.76|12386.06|12386.06|0
1641984630000|2022-01-12 10:50:30|12387.12|12387.12|12387.61|12387.61|12387.61|12387.61|12386.98|12386.98|0
1641984640000|2022-01-12 10:50:40|12388.4|12388.4|12388.4|12388.4|12388.4|12388.4|12388.4|12388.4|0
1641984650000|2022-01-12 10:50:50|12388.6|12388.6|12388.79|12388.79|12388.79|12388.79|12388.6|12388.6|0
1641984660000|2022-01-12 10:51:00|12389|12389|12388.17|12388.17|12389|12389|12387.66|12387.66|0
1641984680000|2022-01-12 10:51:20|12386.59|12386.59|12386.43|12386.43|12386.59|12386.59|12386.43|12386.43|0
1641984690000|2022-01-12 10:51:30|12384.85|12384.85|12384.85|12384.85|12384.85|12384.85|12384.85|12384.85|0
1641984700000|2022-01-12 10:51:40|12385.21|12385.21|12385.21|12385.21|12385.21|12385.21|12385.21|12385.21|0
1641984710000|2022-01-12 10:51:50|12385.64|12385.64|12384.93|12384.93|12385.64|12385.64|12384.93|12384.93|0
1641984720000|2022-01-12 10:52:00|12384.35|12384.35|12384.35|12384.35|12384.35|12384.35|12384.35|12384.35|0
1641984750000|2022-01-12 10:52:30|12384.58|12384.58|12384.35|12384.35|12384.58|12384.58|12384.35|12384.35|0
1641984760000|2022-01-12 10:52:40|12384.05|12384.05|12383.6|12383.6|12384.05|12384.05|12383.6|12383.6|0
1641984780000|2022-01-12 10:53:00|12383.4|12383.4|12383.4|12383.4|12383.4|12383.4|12383.4|12383.4|0
1641984790000|2022-01-12 10:53:10|12384.18|12384.18|12384.18|12384.18|12384.18|12384.18|12384.18|12384.18|0
1641984800000|2022-01-12 10:53:20|12384.26|12384.26|12384.26|12384.26|12384.26|12384.26|12384.26|12384.26|0
1641984810000|2022-01-12 10:53:30|12384.03|12384.03|12384.03|12384.03|12384.03|12384.03|12384.03|12384.03|0
1641984830000|2022-01-12 10:53:50|12384.47|12384.47|12384.02|12384.02|12384.47|12384.47|12384.02|12384.02|0
1641984850000|2022-01-12 10:54:10|12384.17|12384.17|12384.17|12384.17|12384.17|12384.17|12384.17|12384.17|0
1641984860000|2022-01-12 10:54:20|12384.39|12384.39|12384.39|12384.39|12384.39|12384.39|12384.39|12384.39|0
1641984880000|2022-01-12 10:54:40|12383.96|12383.96|12384.4|12384.4|12384.4|12384.4|12383.96|12383.96|0
1641984900000|2022-01-12 10:55:00|12384.9|12384.9|12384.9|12384.9|12384.9|12384.9|12384.9|12384.9|0
1641984910000|2022-01-12 10:55:10|12384.6|12384.6|12384.6|12384.6|12384.6|12384.6|12384.6|12384.6|0
1641984920000|2022-01-12 10:55:20|12384.47|12384.47|12386.48|12386.48|12386.48|12386.48|12384.47|12384.47|0
1641984930000|2022-01-12 10:55:30|12386.22|12386.22|12386.22|12386.22|12386.22|12386.22|12386.22|12386.22|0
1641984960000|2022-01-12 10:56:00|12386.43|12386.43|12386.43|12386.43|12386.43|12386.43|12386.43|12386.43|0
1641984970000|2022-01-12 10:56:10|12386.27|12386.27|12386.27|12386.27|12386.27|12386.27|12386.27|12386.27|0
1641984980000|2022-01-12 10:56:20|12385.84|12385.84|12385.84|12385.84|12385.84|12385.84|12385.84|12385.84|0
1641984990000|2022-01-12 10:56:30|12385.92|12385.92|12386.41|12386.41|12386.41|12386.41|12385.92|12385.92|0
1641985000000|2022-01-12 10:56:40|12386.49|12386.49|12386.81|12386.81|12386.81|12386.81|12386.49|12386.49|0
1641985010000|2022-01-12 10:56:50|12386.57|12386.57|12386.57|12386.57|12386.57|12386.57|12386.57|12386.57|0
1641985020000|2022-01-12 10:57:00|12386.33|12386.33|12386.18|12386.18|12386.33|12386.33|12386.18|12386.18|0
1641985030000|2022-01-12 10:57:10|12386.02|12386.02|12386.94|12386.94|12386.94|12386.94|12386.02|12386.02|0
1641985040000|2022-01-12 10:57:20|12386.72|12386.72|12386.72|12386.72|12386.72|12386.72|12386.72|12386.72|0
1641985070000|2022-01-12 10:57:50|12387.13|12387.13|12387.49|12387.49|12387.49|12387.49|12387.13|12387.13|0
1641985080000|2022-01-12 10:58:00|12387.62|12387.62|12387.42|12387.42|12387.88|12387.88|12387.42|12387.42|0
1641985100000|2022-01-12 10:58:20|12388.24|12388.24|12388.24|12388.24|12388.24|12388.24|12388.24|12388.24|0
1641985140000|2022-01-12 10:59:00|12388.43|12388.43|12388.15|12388.15|12388.43|12388.43|12388.15|12388.15|0
1641985150000|2022-01-12 10:59:10|12387.96|12387.96|12387.65|12387.65|12387.96|12387.96|12387.49|12387.49|0
1641985160000|2022-01-12 10:59:20|12388.06|12388.06|12388.83|12388.83|12388.83|12388.83|12388.06|12388.06|0
1641985180000|2022-01-12 10:59:40|12388.62|12388.62|12388|12388|12388.62|12388.62|12388|12388|0
1641985200000|2022-01-12 11:00:00|12388.44|12388.44|12390.27|12390.27|12390.27|12390.27|12388.44|12388.44|0
1641985210000|2022-01-12 11:00:10|12390.52|12390.52|12390.29|12390.29|12390.52|12390.52|12389.83|12389.83|0
1641985230000|2022-01-12 11:00:30|12390.6|12390.6|12390.44|12390.44|12390.6|12390.6|12390.44|12390.44|0
1641985240000|2022-01-12 11:00:40|12390.6|12390.6|12390.05|12390.05|12390.6|12390.6|12389.53|12389.53|0
1641985250000|2022-01-12 11:00:50|12390.19|12390.19|12390.65|12390.65|12390.65|12390.65|12390.19|12390.19|0
1641985260000|2022-01-12 11:01:00|12391.09|12391.09|12391.26|12391.26|12391.36|12391.36|12390.72|12390.72|0
1641985270000|2022-01-12 11:01:10|12392.84|12392.84|12392.84|12392.84|12392.84|12392.84|12392.84|12392.84|0
1641985280000|2022-01-12 11:01:20|12393.05|12393.05|12393.05|12393.05|12393.05|12393.05|12393.05|12393.05|0
1641985290000|2022-01-12 11:01:30|12393.26|12393.26|12393.26|12393.26|12393.26|12393.26|12393.26|12393.26|0
1641985330000|2022-01-12 11:02:10|12393.07|12393.07|12392.64|12392.64|12393.07|12393.07|12392.64|12392.64|0
1641985340000|2022-01-12 11:02:20|12392.48|12392.48|12392.48|12392.48|12392.94|12392.94|12392.48|12392.48|0
1641985350000|2022-01-12 11:02:30|12392.92|12392.92|12392.92|12392.92|12392.92|12392.92|12392.92|12392.92|0
1641985380000|2022-01-12 11:03:00|12393.19|12393.19|12393.39|12393.39|12393.39|12393.39|12392.78|12392.78|0
1641985430000|2022-01-12 11:03:50|12393.08|12393.08|12393.51|12393.51|12393.51|12393.51|12393.08|12393.08|0
1641985440000|2022-01-12 11:04:00|12392.72|12392.72|12392.91|12392.91|12392.91|12392.91|12392.72|12392.72|0
1641985460000|2022-01-12 11:04:20|12393.14|12393.14|12392.93|12392.93|12393.14|12393.14|12392.93|12392.93|0
1641985470000|2022-01-12 11:04:30|12392.77|12392.77|12392.77|12392.77|12392.77|12392.77|12392.77|12392.77|0
1641985490000|2022-01-12 11:04:50|12392.69|12392.69|12392.69|12392.69|12392.69|12392.69|12392.69|12392.69|0
1641985520000|2022-01-12 11:05:20|12393.27|12393.27|12393.27|12393.27|12393.27|12393.27|12393.27|12393.27|0
1641985540000|2022-01-12 11:05:40|12393.57|12393.57|12393.83|12393.83|12393.83|12393.83|12393.57|12393.57|0
1641985550000|2022-01-12 11:05:50|12393.98|12393.98|12393.98|12393.98|12393.98|12393.98|12393.98|12393.98|0
1641985560000|2022-01-12 11:06:00|12393.83|12393.83|12393.44|12393.44|12393.83|12393.83|12393.44|12393.44|0
1641985570000|2022-01-12 11:06:10|12394.06|12394.06|12394.38|12394.38|12394.38|12394.38|12394.06|12394.06|0
1641985580000|2022-01-12 11:06:20|12394.28|12394.28|12393.9|12393.9|12394.28|12394.28|12393.9|12393.9|0
1641985600000|2022-01-12 11:06:40|12393.82|12393.82|12392.6|12392.6|12393.82|12393.82|12392.6|12392.6|0
1641985610000|2022-01-12 11:06:50|12392.33|12392.33|12390.83|12390.83|12392.33|12392.33|12390.83|12390.83|0
1641985620000|2022-01-12 11:07:00|12390.6|12390.6|12390.31|12390.31|12390.6|12390.6|12390.31|12390.31|0
1641985650000|2022-01-12 11:07:30|12390.18|12390.18|12389.25|12389.25|12390.18|12390.18|12389.25|12389.25|0
1641985670000|2022-01-12 11:07:50|12387.67|12387.67|12387.67|12387.67|12387.67|12387.67|12387.67|12387.67|0
1641985680000|2022-01-12 11:08:00|12386.88|12386.88|12386.67|12386.67|12386.88|12386.88|12386.67|12386.67|0
1641985700000|2022-01-12 11:08:20|12386.31|12386.31|12386.31|12386.31|12386.31|12386.31|12386.31|12386.31|0
1641985730000|2022-01-12 11:08:50|12386.74|12386.74|12386.74|12386.74|12386.74|12386.74|12386.74|12386.74|0
1641985740000|2022-01-12 11:09:00|12385.8|12385.8|12384.95|12384.95|12385.8|12385.8|12384.52|12384.52|0
1641985750000|2022-01-12 11:09:10|12384.75|12384.75|12385.34|12385.34|12385.34|12385.34|12384.75|12384.75|0
1641985760000|2022-01-12 11:09:20|12384.16|12384.16|12383.13|12383.13|12384.16|12384.16|12383.13|12383.13|0
1641985770000|2022-01-12 11:09:30|12383.04|12383.04|12383.04|12383.04|12383.04|12383.04|12383.04|12383.04|0
1641985780000|2022-01-12 11:09:40|12382.81|12382.81|12382.37|12382.37|12382.81|12382.81|12382.37|12382.37|0
1641985790000|2022-01-12 11:09:50|12382.07|12382.07|12382.07|12382.07|12382.07|12382.07|12382.07|12382.07|0
1641985800000|2022-01-12 11:10:00|12381.63|12381.63|12381.48|12381.48|12381.63|12381.63|12381.19|12381.19|0
1641985810000|2022-01-12 11:10:10|12381.16|12381.16|12381.16|12381.16|12381.16|12381.16|12381.16|12381.16|0
1641985820000|2022-01-12 11:10:20|12380.61|12380.61|12380.8|12380.8|12380.8|12380.8|12380.61|12380.61|0
1641985840000|2022-01-12 11:10:40|12380.66|12380.66|12380.5|12380.5|12380.8|12380.8|12380.5|12380.5|0
1641985850000|2022-01-12 11:10:50|12380.96|12380.96|12380.72|12380.72|12380.96|12380.96|12380.72|12380.72|0
1641985860000|2022-01-12 11:11:00|12380.52|12380.52|12380.19|12380.19|12380.52|12380.52|12380.19|12380.19|0
1641985870000|2022-01-12 11:11:10|12380.03|12380.03|12378.2|12378.2|12380.03|12380.03|12378.2|12378.2|0
1641985880000|2022-01-12 11:11:20|12377.97|12377.97|12374.88|12374.88|12377.97|12377.97|12374.88|12374.88|0
1641985910000|2022-01-12 11:11:50|12373.96|12373.96|12373.63|12373.63|12373.96|12373.96|12373.63|12373.63|0
1641985920000|2022-01-12 11:12:00|12372.05|12372.05|12370.47|12370.47|12372.05|12372.05|12370.47|12370.47|0
1641985930000|2022-01-12 11:12:10|12370.01|12370.01|12370.09|12370.09|12370.09|12370.09|12370.01|12370.01|0
1641985940000|2022-01-12 11:12:20|12369.83|12369.83|12369.7|12369.7|12369.83|12369.83|12369.7|12369.7|0
1641985950000|2022-01-12 11:12:30|12369.33|12369.33|12368.83|12368.83|12369.33|12369.33|12368.83|12368.83|0
1641985970000|2022-01-12 11:12:50|12368.48|12368.48|12368.78|12368.78|12368.78|12368.78|12368.48|12368.48|0
1641985980000|2022-01-12 11:13:00|12368.58|12368.58|12368.58|12368.58|12368.58|12368.58|12368.58|12368.58|0
1641985990000|2022-01-12 11:13:10|12368.45|12368.45|12368.84|12368.84|12368.84|12368.84|12368.45|12368.45|0
1641986000000|2022-01-12 11:13:20|12367.07|12367.07|12367.07|12367.07|12367.07|12367.07|12367.07|12367.07|0
1641986010000|2022-01-12 11:13:30|12366.83|12366.83|12366.83|12366.83|12366.83|12366.83|12366.83|12366.83|0
1641986020000|2022-01-12 11:13:40|12366.36|12366.36|12365.99|12365.99|12366.36|12366.36|12365.99|12365.99|0
1641986030000|2022-01-12 11:13:50|12364.23|12364.23|12363.59|12363.59|12364.23|12364.23|12363.59|12363.59|0
1641986040000|2022-01-12 11:14:00|12362.71|12362.71|12362.42|12362.42|12362.71|12362.71|12362.42|12362.42|0
1641986050000|2022-01-12 11:14:10|12361.9|12361.9|12361.4|12361.4|12361.9|12361.9|12361.4|12361.4|0
1641986060000|2022-01-12 11:14:20|12360.68|12360.68|12360.24|12360.24|12360.68|12360.68|12360.24|12360.24|0
1641986070000|2022-01-12 11:14:30|12360.11|12360.11|12360.49|12360.49|12360.49|12360.49|12360.11|12360.11|0
1641986080000|2022-01-12 11:14:40|12360.05|12360.05|12360.05|12360.05|12360.05|12360.05|12359.85|12359.85|0
1641986090000|2022-01-12 11:14:50|12360.84|12360.84|12360.84|12360.84|12360.84|12360.84|12360.84|12360.84|0
1641986100000|2022-01-12 11:15:00|12360.53|12360.53|12360.41|12360.41|12360.6|12360.6|12360.32|12360.32|0
1641986110000|2022-01-12 11:15:10|12360.28|12360.28|12359.73|12359.73|12360.28|12360.28|12359.73|12359.73|0
1641986120000|2022-01-12 11:15:20|12359.41|12359.41|12358.8|12358.8|12359.41|12359.41|12357.93|12357.93|0
1641986140000|2022-01-12 11:15:40|12357.92|12357.92|12358.05|12358.05|12358.05|12358.05|12357.92|12357.92|0
1641986150000|2022-01-12 11:15:50|12357.33|12357.33|12356.89|12356.89|12357.33|12357.33|12356.89|12356.89|0
1641986160000|2022-01-12 11:16:00|12356.71|12356.71|12356.27|12356.27|12356.71|12356.71|12356.27|12356.27|0
1641986180000|2022-01-12 11:16:20|12355.86|12355.86|12354.99|12354.99|12355.86|12355.86|12354.99|12354.99|0
1641986190000|2022-01-12 11:16:30|12354.39|12354.39|12353.87|12353.87|12354.39|12354.39|12353.87|12353.87|0
1641986210000|2022-01-12 11:16:50|12353.68|12353.68|12353.51|12353.51|12353.94|12353.94|12353.08|12353.08|0
1641986220000|2022-01-12 11:17:00|12353.07|12353.07|12352.63|12352.63|12353.07|12353.07|12352.63|12352.63|0
1641986230000|2022-01-12 11:17:10|12352.4|12352.4|12351.74|12351.74|12352.61|12352.61|12351.74|12351.74|0
1641986240000|2022-01-12 11:17:20|12351.34|12351.34|12349.9|12349.9|12351.34|12351.34|12349.9|12349.9|0
1641986260000|2022-01-12 11:17:40|12349.77|12349.77|12350.04|12350.04|12350.04|12350.04|12349.77|12349.77|0
1641986270000|2022-01-12 11:17:50|12349.9|12349.9|12349.9|12349.9|12349.9|12349.9|12349.9|12349.9|0
1641986280000|2022-01-12 11:18:00|12349.57|12349.57|12349.29|12349.29|12349.57|12349.57|12349.07|12349.07|0
1641986290000|2022-01-12 11:18:10|12349.15|12349.15|12349.15|12349.15|12349.15|12349.15|12349.15|12349.15|0
1641986310000|2022-01-12 11:18:30|12349.29|12349.29|12349.29|12349.29|12349.29|12349.29|12349.29|12349.29|0
1641986320000|2022-01-12 11:18:40|12349.04|12349.04|12348.87|12348.87|12349.2|12349.2|12348.87|12348.87|0
1641986340000|2022-01-12 11:19:00|12348.44|12348.44|12347.41|12347.41|12348.73|12348.73|12347.41|12347.41|0
1641986350000|2022-01-12 11:19:10|12347.27|12347.27|12346.56|12346.56|12347.27|12347.27|12346.56|12346.56|0
1641986360000|2022-01-12 11:19:20|12346.1|12346.1|12346.03|12346.03|12346.12|12346.12|12345.99|12345.99|0
1641986370000|2022-01-12 11:19:30|12345.7|12345.7|12344.99|12344.99|12345.75|12345.75|12344.99|12344.99|0
1641986380000|2022-01-12 11:19:40|12344.6|12344.6|12343.77|12343.77|12344.6|12344.6|12343.77|12343.77|0
1641986390000|2022-01-12 11:19:50|12343.58|12343.58|12343.58|12343.58|12343.58|12343.58|12343.58|12343.58|0
1641986400000|2022-01-12 11:20:00|12342.86|12342.86|12340.86|12340.86|12342.86|12342.86|12340.17|12340.17|0
1641986410000|2022-01-12 11:20:10|12340.99|12340.99|12341.03|12341.03|12341.26|12341.26|12340.99|12340.99|0
1641986430000|2022-01-12 11:20:30|12341.52|12341.52|12341.52|12341.52|12341.52|12341.52|12341.52|12341.52|0
1641986460000|2022-01-12 11:21:00|12341.25|12341.25|12340.81|12340.81|12341.25|12341.25|12340.81|12340.81|0
1641986480000|2022-01-12 11:21:20|12341.11|12341.11|12341.43|12341.43|12341.43|12341.43|12341.11|12341.11|0
1641986490000|2022-01-12 11:21:30|12341.54|12341.54|12341.54|12341.54|12341.54|12341.54|12341.54|12341.54|0
1641986500000|2022-01-12 11:21:40|12342.33|12342.33|12342.33|12342.33|12342.33|12342.33|12341.89|12341.89|0
1641986510000|2022-01-12 11:21:50|12342.41|12342.41|12342.54|12342.54|12342.54|12342.54|12342.41|12342.41|0
1641986520000|2022-01-12 11:22:00|12343.43|12343.43|12344.81|12344.81|12344.81|12344.81|12343.43|12343.43|0
1641986560000|2022-01-12 11:22:40|12344.91|12344.91|12345.23|12345.23|12345.23|12345.23|12344.91|12344.91|0
1641986570000|2022-01-12 11:22:50|12345.69|12345.69|12345.77|12345.77|12345.77|12345.77|12345.69|12345.69|0
1641986580000|2022-01-12 11:23:00|12345.47|12345.47|12346.14|12346.14|12346.33|12346.33|12345.47|12345.47|0
1641986590000|2022-01-12 11:23:10|12345.75|12345.75|12345.75|12345.75|12345.75|12345.75|12345.75|12345.75|0
1641986600000|2022-01-12 11:23:20|12345.48|12345.48|12345.62|12345.62|12345.62|12345.62|12345.48|12345.48|0
1641986610000|2022-01-12 11:23:30|12345.76|12345.76|12345.76|12345.76|12345.76|12345.76|12345.76|12345.76|0
1641986620000|2022-01-12 11:23:40|12345.63|12345.63|12345.63|12345.63|12345.63|12345.63|12345.63|12345.63|0
1641986630000|2022-01-12 11:23:50|12345.76|12345.76|12345.81|12345.81|12345.81|12345.81|12345.76|12345.76|0
1641986650000|2022-01-12 11:24:10|12347.11|12347.11|12348.42|12348.42|12348.42|12348.42|12347.11|12347.11|0
1641986660000|2022-01-12 11:24:20|12348.89|12348.89|12349.04|12349.04|12349.04|12349.04|12348.89|12348.89|0
1641986670000|2022-01-12 11:24:30|12349.39|12349.39|12349.39|12349.39|12349.39|12349.39|12349.39|12349.39|0
1641986680000|2022-01-12 11:24:40|12349|12349|12349|12349|12349|12349|12349|12349|0
1641986710000|2022-01-12 11:25:10|12348.08|12348.08|12347.64|12347.64|12348.52|12348.52|12347.64|12347.64|0
1641986720000|2022-01-12 11:25:20|12349.22|12349.22|12349.37|12349.37|12349.37|12349.37|12349.22|12349.22|0
1641986760000|2022-01-12 11:26:00|12349.23|12349.23|12349.1|12349.1|12349.23|12349.23|12348.79|12348.79|0
1641986780000|2022-01-12 11:26:20|12348.31|12348.31|12347|12347|12348.31|12348.31|12346.64|12346.64|0
1641986790000|2022-01-12 11:26:30|12347.13|12347.13|12347.59|12347.59|12347.73|12347.73|12347.13|12347.13|0
1641986810000|2022-01-12 11:26:50|12347.45|12347.45|12347.45|12347.45|12347.45|12347.45|12347.45|12347.45|0
1641986830000|2022-01-12 11:27:10|12347.01|12347.01|12347.28|12347.28|12347.28|12347.28|12347.01|12347.01|0
1641986860000|2022-01-12 11:27:40|12346.49|12346.49|12346.49|12346.49|12346.49|12346.49|12346.49|12346.49|0
1641986870000|2022-01-12 11:27:50|12346.93|12346.93|12346.93|12346.93|12346.93|12346.93|12346.93|12346.93|0
1641986910000|2022-01-12 11:28:30|12346.58|12346.58|12346.9|12346.9|12346.9|12346.9|12346.58|12346.58|0
1641986930000|2022-01-12 11:28:50|12346.67|12346.67|12346.67|12346.67|12346.67|12346.67|12346.67|12346.67|0
1641986940000|2022-01-12 11:29:00|12346.26|12346.26|12346.26|12346.26|12346.26|12346.26|12346.26|12346.26|0
1641986950000|2022-01-12 11:29:10|12346.4|12346.4|12346.4|12346.4|12346.4|12346.4|12346.4|12346.4|0
1641986970000|2022-01-12 11:29:30|12346.17|12346.17|12346.17|12346.17|12346.17|12346.17|12346.17|12346.17|0
1641986980000|2022-01-12 11:29:40|12345.38|12345.38|12345.38|12345.38|12345.38|12345.38|12345.38|12345.38|0
1641986990000|2022-01-12 11:29:50|12345.24|12345.24|12345.24|12345.24|12345.24|12345.24|12345.24|12345.24|0
1641987000000|2022-01-12 11:30:00|12345.05|12345.05|12345.05|12345.05|12345.05|12345.05|12345.05|12345.05|0
1641987010000|2022-01-12 11:30:10|12345.84|12345.84|12346.03|12346.03|12346.03|12346.03|12345.84|12345.84|0
1641987030000|2022-01-12 11:30:30|12345.24|12345.24|12344.1|12344.1|12345.24|12345.24|12343.66|12343.66|0
1641987040000|2022-01-12 11:30:40|12343.69|12343.69|12343.69|12343.69|12343.69|12343.69|12343.69|12343.69|0
1641987050000|2022-01-12 11:30:50|12343.56|12343.56|12343.81|12343.81|12343.81|12343.81|12343.56|12343.56|0
1641987060000|2022-01-12 11:31:00|12343.94|12343.94|12342.81|12342.81|12343.94|12343.94|12342.67|12342.67|0
1641987070000|2022-01-12 11:31:10|12342.72|12342.72|12342.76|12342.76|12342.76|12342.76|12342.59|12342.59|0
1641987080000|2022-01-12 11:31:20|12342.33|12342.33|12342.33|12342.33|12342.33|12342.33|12342.33|12342.33|0
1641987090000|2022-01-12 11:31:30|12342.19|12342.19|12342.19|12342.19|12342.19|12342.19|12342.19|12342.19|0
1641987100000|2022-01-12 11:31:40|12341.73|12341.73|12341.6|12341.6|12342.48|12342.48|12341.6|12341.6|0
1641987110000|2022-01-12 11:31:50|12341.46|12341.46|12341.46|12341.46|12341.46|12341.46|12341.46|12341.46|0
1641987120000|2022-01-12 11:32:00|12340.86|12340.86|12340.64|12340.64|12340.86|12340.86|12340.64|12340.64|0
1641987130000|2022-01-12 11:32:10|12340.32|12340.32|12340.32|12340.32|12340.32|12340.32|12340.32|12340.32|0
1641987140000|2022-01-12 11:32:20|12340.71|12340.71|12339.16|12339.16|12340.71|12340.71|12339.16|12339.16|0
1641987150000|2022-01-12 11:32:30|12339.47|12339.47|12339.47|12339.47|12339.47|12339.47|12339.47|12339.47|0
1641987170000|2022-01-12 11:32:50|12339.92|12339.92|12340.5|12340.5|12340.5|12340.5|12339.92|12339.92|0
1641987190000|2022-01-12 11:33:10|12340.42|12340.42|12340.5|12340.5|12340.5|12340.5|12340.42|12340.42|0
1641987210000|2022-01-12 11:33:30|12340.37|12340.37|12340.37|12340.37|12340.37|12340.37|12340.37|12340.37|0
1641987220000|2022-01-12 11:33:40|12340.04|12340.04|12340.04|12340.04|12340.04|12340.04|12340.04|12340.04|0
1641987230000|2022-01-12 11:33:50|12339.8|12339.8|12339.82|12339.82|12340.04|12340.04|12339.8|12339.8|0
1641987250000|2022-01-12 11:34:10|12339.9|12339.9|12339.4|12339.4|12340.14|12340.14|12339.4|12339.4|0
1641987260000|2022-01-12 11:34:20|12339.21|12339.21|12338.31|12338.31|12339.21|12339.21|12338.31|12338.31|0
1641987270000|2022-01-12 11:34:30|12338.09|12338.09|12338.09|12338.09|12338.09|12338.09|12337.94|12337.94|0
1641987290000|2022-01-12 11:34:50|12338.52|12338.52|12338.73|12338.73|12338.73|12338.73|12338.52|12338.52|0
1641987300000|2022-01-12 11:35:00|12338.92|12338.92|12338.92|12338.92|12338.92|12338.92|12338.92|12338.92|0
1641987320000|2022-01-12 11:35:20|12339.19|12339.19|12339.19|12339.19|12339.19|12339.19|12339.19|12339.19|0
1641987340000|2022-01-12 11:35:40|12339.32|12339.32|12338.71|12338.71|12339.32|12339.32|12338.71|12338.71|0
1641987350000|2022-01-12 11:35:50|12338.57|12338.57|12338.76|12338.76|12338.76|12338.76|12338.57|12338.57|0
1641987380000|2022-01-12 11:36:20|12338.5|12338.5|12338.5|12338.5|12338.5|12338.5|12338.5|12338.5|0
1641987390000|2022-01-12 11:36:30|12338.63|12338.63|12339.72|12339.72|12339.72|12339.72|12338.5|12338.5|0
1641987400000|2022-01-12 11:36:40|12339.52|12339.52|12339.09|12339.09|12339.52|12339.52|12339.09|12339.09|0
1641987410000|2022-01-12 11:36:50|12339.39|12339.39|12339.69|12339.69|12339.69|12339.69|12339.39|12339.39|0
1641987430000|2022-01-12 11:37:10|12339.47|12339.47|12339.69|12339.69|12339.69|12339.69|12339.47|12339.47|0
1641987440000|2022-01-12 11:37:20|12339.83|12339.83|12339.83|12339.83|12339.83|12339.83|12339.83|12339.83|0
1641987450000|2022-01-12 11:37:30|12339.91|12339.91|12340.05|12340.05|12340.05|12340.05|12339.91|12339.91|0
1641987460000|2022-01-12 11:37:40|12340.28|12340.28|12340.05|12340.05|12340.28|12340.28|12340.05|12340.05|0
1641987480000|2022-01-12 11:38:00|12339.61|12339.61|12339.61|12339.61|12339.61|12339.61|12339.61|12339.61|0
1641987520000|2022-01-12 11:38:40|12340|12340|12339.87|12339.87|12340|12340|12339.87|12339.87|0
1641987530000|2022-01-12 11:38:50|12339.73|12339.73|12339.58|12339.58|12339.73|12339.73|12339.58|12339.58|0
1641987540000|2022-01-12 11:39:00|12339.27|12339.27|12339.12|12339.12|12339.27|12339.27|12339.12|12339.12|0
1641987550000|2022-01-12 11:39:10|12339.32|12339.32|12339.32|12339.32|12339.32|12339.32|12339.32|12339.32|0
1641987560000|2022-01-12 11:39:20|12339.18|12339.18|12339.18|12339.18|12339.18|12339.18|12339.18|12339.18|0
1641987580000|2022-01-12 11:39:40|12339.62|12339.62|12339.62|12339.62|12339.62|12339.62|12339.62|12339.62|0
1641987600000|2022-01-12 11:40:00|12340|12340|12340|12340|12340|12340|12340|12340|0
1641987610000|2022-01-12 11:40:10|12339.56|12339.56|12339.56|12339.56|12339.56|12339.56|12339.56|12339.56|0
1641987620000|2022-01-12 11:40:20|12339.48|12339.48|12338.49|12338.49|12339.48|12339.48|12338.49|12338.49|0
1641987630000|2022-01-12 11:40:30|12338.95|12338.95|12338.43|12338.43|12339.98|12339.98|12338.43|12338.43|0
1641987660000|2022-01-12 11:41:00|12338.58|12338.58|12338.22|12338.22|12338.58|12338.58|12338.22|12338.22|0
1641987680000|2022-01-12 11:41:20|12337.86|12337.86|12337.66|12337.66|12337.86|12337.86|12337.66|12337.66|0
1641987700000|2022-01-12 11:41:40|12338.1|12338.1|12338.1|12338.1|12338.1|12338.1|12338.1|12338.1|0
1641987720000|2022-01-12 11:42:00|12338.54|12338.54|12339.06|12339.06|12339.06|12339.06|12338.54|12338.54|0
1641987740000|2022-01-12 11:42:20|12338.98|12338.98|12338.98|12338.98|12338.98|12338.98|12338.98|12338.98|0
1641987800000|2022-01-12 11:43:20|12338.59|12338.59|12338.59|12338.59|12338.59|12338.59|12338.59|12338.59|0
1641987830000|2022-01-12 11:43:50|12339.31|12339.31|12339.31|12339.31|12339.31|12339.31|12339.31|12339.31|0
1641987840000|2022-01-12 11:44:00|12339.5|12339.5|12339.56|12339.56|12339.58|12339.58|12339.01|12339.01|0
1641987860000|2022-01-12 11:44:20|12338.77|12338.77|12338.77|12338.77|12338.77|12338.77|12338.77|12338.77|0
1641987870000|2022-01-12 11:44:30|12338.86|12338.86|12338.64|12338.64|12338.86|12338.86|12338.64|12338.64|0
1641987880000|2022-01-12 11:44:40|12338.14|12338.14|12337.55|12337.55|12338.14|12338.14|12337.55|12337.55|0
1641987900000|2022-01-12 11:45:00|12337.31|12337.31|12337.31|12337.31|12337.31|12337.31|12337.31|12337.31|0
1641987910000|2022-01-12 11:45:10|12337.82|12337.82|12337.82|12337.82|12337.82|12337.82|12337.82|12337.82|0
1641987920000|2022-01-12 11:45:20|12338.07|12338.07|12338.3|12338.3|12338.3|12338.3|12338.07|12338.07|0
1641987940000|2022-01-12 11:45:40|12337.69|12337.69|12337.69|12337.69|12337.69|12337.69|12337.69|12337.69|0
1641987950000|2022-01-12 11:45:50|12337.49|12337.49|12337.31|12337.31|12337.49|12337.49|12337.16|12337.16|0
1641987960000|2022-01-12 11:46:00|12337.51|12337.51|12336.96|12336.96|12337.51|12337.51|12336.83|12336.83|0
1641987980000|2022-01-12 11:46:20|12336.74|12336.74|12336.74|12336.74|12336.74|12336.74|12336.74|12336.74|0
1641987990000|2022-01-12 11:46:30|12336.6|12336.6|12336.6|12336.6|12336.6|12336.6|12336.6|12336.6|0
1641988000000|2022-01-12 11:46:40|12336.74|12336.74|12336.87|12336.87|12336.87|12336.87|12336.74|12336.74|0
1641988010000|2022-01-12 11:46:50|12337.02|12337.02|12337.02|12337.02|12337.02|12337.02|12337.02|12337.02|0
1641988020000|2022-01-12 11:47:00|12336.66|12336.66|12336.66|12336.66|12336.66|12336.66|12336.66|12336.66|0
1641988030000|2022-01-12 11:47:10|12337.1|12337.1|12336.82|12336.82|12337.1|12337.1|12336.22|12336.22|0
1641988060000|2022-01-12 11:47:40|12336.55|12336.55|12336.55|12336.55|12336.55|12336.55|12336.55|12336.55|0
1641988070000|2022-01-12 11:47:50|12336.82|12336.82|12335.95|12335.95|12336.82|12336.82|12335.95|12335.95|0
1641988080000|2022-01-12 11:48:00|12335.77|12335.77|12335.62|12335.62|12335.77|12335.77|12335.21|12335.21|0
1641988110000|2022-01-12 11:48:30|12335.4|12335.4|12335.4|12335.4|12335.4|12335.4|12335.4|12335.4|0
1641988140000|2022-01-12 11:49:00|12336.19|12336.19|12335.9|12335.9|12336.19|12336.19|12335.9|12335.9|0
1641988150000|2022-01-12 11:49:10|12335.6|12335.6|12335.6|12335.6|12335.6|12335.6|12335.6|12335.6|0
1641988160000|2022-01-12 11:49:20|12336.03|12336.03|12337.54|12337.54|12337.54|12337.54|12336.03|12336.03|0
1641988170000|2022-01-12 11:49:30|12337.67|12337.67|12337.67|12337.67|12337.67|12337.67|12337.67|12337.67|0
1641988200000|2022-01-12 11:50:00|12337.23|12337.23|12337.36|12337.36|12337.36|12337.36|12337.23|12337.23|0
1641988210000|2022-01-12 11:50:10|12337.28|12337.28|12337.84|12337.84|12337.84|12337.84|12337.28|12337.28|0
1641988220000|2022-01-12 11:50:20|12338.03|12338.03|12338.57|12338.57|12339.01|12339.01|12337.9|12337.9|0
1641988230000|2022-01-12 11:50:30|12338.43|12338.43|12338.73|12338.73|12338.73|12338.73|12338.3|12338.3|0
1641988250000|2022-01-12 11:50:50|12338.95|12338.95|12337.28|12337.28|12338.95|12338.95|12337.28|12337.28|0
1641988260000|2022-01-12 11:51:00|12336.98|12336.98|12336.98|12336.98|12336.98|12336.98|12336.98|12336.98|0
1641988280000|2022-01-12 11:51:20|12337.12|12337.12|12337.26|12337.26|12337.26|12337.26|12337.12|12337.12|0
1641988290000|2022-01-12 11:51:30|12337.12|12337.12|12337.19|12337.19|12337.19|12337.19|12336.98|12336.98|0
1641988300000|2022-01-12 11:51:40|12337.63|12337.63|12337.63|12337.63|12337.63|12337.63|12337.63|12337.63|0
1641988310000|2022-01-12 11:51:50|12338|12338|12338|12338|12338|12338|12338|12338|0
1641988320000|2022-01-12 11:52:00|12337.81|12337.81|12337.18|12337.18|12337.97|12337.97|12337.18|12337.18|0
1641988330000|2022-01-12 11:52:10|12337.49|12337.49|12337.76|12337.76|12337.76|12337.76|12337.49|12337.49|0
1641988340000|2022-01-12 11:52:20|12337.9|12337.9|12337.9|12337.9|12337.9|12337.9|12337.9|12337.9|0
1641988390000|2022-01-12 11:53:10|12337.46|12337.46|12337.46|12337.46|12337.46|12337.46|12337.46|12337.46|0
1641988400000|2022-01-12 11:53:20|12337.02|12337.02|12337.34|12337.34|12337.34|12337.34|12337.02|12337.02|0
1641988410000|2022-01-12 11:53:30|12337.2|12337.2|12337.2|12337.2|12337.2|12337.2|12337.2|12337.2|0
1641988420000|2022-01-12 11:53:40|12337.07|12337.07|12337.21|12337.21|12337.21|12337.21|12337.07|12337.07|0
1641988500000|2022-01-12 11:55:00|12337.07|12337.07|12337.99|12337.99|12337.99|12337.99|12337.07|12337.07|0
1641988510000|2022-01-12 11:55:10|12338.13|12338.13|12338.78|12338.78|12338.78|12338.78|12337.99|12337.99|0
1641988520000|2022-01-12 11:55:20|12338.92|12338.92|12339.06|12339.06|12339.06|12339.06|12338.92|12338.92|0
1641988540000|2022-01-12 11:55:40|12338.8|12338.8|12338.53|12338.53|12338.8|12338.8|12338.53|12338.53|0
1641988560000|2022-01-12 11:56:00|12338.68|12338.68|12337.24|12337.24|12339.93|12339.93|12337.24|12337.24|0
1641988570000|2022-01-12 11:56:10|12337.7|12337.7|12337.58|12337.58|12337.7|12337.7|12337.47|12337.47|0
1641988580000|2022-01-12 11:56:20|12337.34|12337.34|12339.63|12339.63|12339.63|12339.63|12337.34|12337.34|0
1641988590000|2022-01-12 11:56:30|12340.07|12340.07|12339.24|12339.24|12340.07|12340.07|12339.24|12339.24|0
1641988600000|2022-01-12 11:56:40|12339.68|12339.68|12340.59|12340.59|12340.81|12340.81|12339.68|12339.68|0
1641988610000|2022-01-12 11:56:50|12340.23|12340.23|12340.01|12340.01|12340.23|12340.23|12340.01|12340.01|0
1641988620000|2022-01-12 11:57:00|12339.81|12339.81|12339.81|12339.81|12339.81|12339.81|12339.81|12339.81|0
1641988650000|2022-01-12 11:57:30|12339.67|12339.67|12339.81|12339.81|12339.81|12339.81|12339.67|12339.67|0
1641988660000|2022-01-12 11:57:40|12339.97|12339.97|12340.41|12340.41|12340.41|12340.41|12339.97|12339.97|0
1641988670000|2022-01-12 11:57:50|12340.76|12340.76|12340.76|12340.76|12340.76|12340.76|12340.76|12340.76|0
1641988680000|2022-01-12 11:58:00|12340.32|12340.32|12340.32|12340.32|12340.32|12340.32|12340.32|12340.32|0
1641988690000|2022-01-12 11:58:10|12339.88|12339.88|12339.88|12339.88|12339.88|12339.88|12339.88|12339.88|0
1641988720000|2022-01-12 11:58:40|12340.02|12340.02|12340.1|12340.1|12340.1|12340.1|12340.02|12340.02|0
1641988730000|2022-01-12 11:58:50|12339.31|12339.31|12339.31|12339.31|12339.31|12339.31|12339.31|12339.31|0
1641988740000|2022-01-12 11:59:00|12338.92|12338.92|12337.71|12337.71|12339.13|12339.13|12337.71|12337.71|0
1641988750000|2022-01-12 11:59:10|12337.57|12337.57|12337.57|12337.57|12337.57|12337.57|12337.57|12337.57|0
1641988760000|2022-01-12 11:59:20|12337.32|12337.32|12336.21|12336.21|12337.57|12337.57|12336.21|12336.21|0
1641988770000|2022-01-12 11:59:30|12335.42|12335.42|12335.28|12335.28|12335.42|12335.42|12335.28|12335.28|0
1641988780000|2022-01-12 11:59:40|12334.85|12334.85|12334.29|12334.29|12335.17|12335.17|12334.29|12334.29|0
1641988790000|2022-01-12 11:59:50|12334|12334|12334|12334|12334|12334|12334|12334|0
1641988800000|2022-01-12 12:00:00|12333.56|12333.56|12333.61|12333.61|12333.7|12333.7|12333.35|12333.35|0
1641988810000|2022-01-12 12:00:10|12333.88|12333.88|12334.01|12334.01|12334.01|12334.01|12333.88|12333.88|0
1641988820000|2022-01-12 12:00:20|12332.76|12332.76|12332.4|12332.4|12332.76|12332.76|12332.4|12332.4|0
1641988830000|2022-01-12 12:00:30|12332.09|12332.09|12331.79|12331.79|12332.09|12332.09|12331.79|12331.79|0
1641988840000|2022-01-12 12:00:40|12331.43|12331.43|12330.81|12330.81|12331.43|12331.43|12330.81|12330.81|0
1641988850000|2022-01-12 12:00:50|12329.88|12329.88|12329.88|12329.88|12329.88|12329.88|12329.88|12329.88|0
1641988860000|2022-01-12 12:01:00|12329.52|12329.52|12328.73|12328.73|12329.52|12329.52|12328.73|12328.73|0
1641988870000|2022-01-12 12:01:10|12328.55|12328.55|12328.83|12328.83|12328.83|12328.83|12328.55|12328.55|0
1641988890000|2022-01-12 12:01:30|12328.58|12328.58|12328.77|12328.77|12328.77|12328.77|12328.58|12328.58|0
1641988940000|2022-01-12 12:02:20|12328.99|12328.99|12328.09|12328.09|12328.99|12328.99|12327.99|12327.99|0
1641988970000|2022-01-12 12:02:50|12327.96|12327.96|12327.96|12327.96|12327.96|12327.96|12327.96|12327.96|0
1641988980000|2022-01-12 12:03:00|12327.5|12327.5|12327.1|12327.1|12327.5|12327.5|12327.1|12327.1|0
1641988990000|2022-01-12 12:03:10|12327.73|12327.73|12327.87|12327.87|12327.87|12327.87|12327.73|12327.73|0
1641989000000|2022-01-12 12:03:20|12329.45|12329.45|12329.98|12329.98|12329.98|12329.98|12329.45|12329.45|0
1641989010000|2022-01-12 12:03:30|12330.41|12330.41|12331.03|12331.03|12331.03|12331.03|12330.41|12330.41|0
1641989030000|2022-01-12 12:03:50|12330.89|12330.89|12330.89|12330.89|12330.89|12330.89|12330.89|12330.89|0
1641989040000|2022-01-12 12:04:00|12330.56|12330.56|12330.56|12330.56|12330.56|12330.56|12330.56|12330.56|0
1641989050000|2022-01-12 12:04:10|12330.71|12330.71|12330.85|12330.85|12330.85|12330.85|12330.71|12330.71|0
1641989070000|2022-01-12 12:04:30|12330.64|12330.64|12330.81|12330.81|12330.81|12330.81|12330.64|12330.64|0
1641989090000|2022-01-12 12:04:50|12330.94|12330.94|12331.08|12331.08|12331.08|12331.08|12330.94|12330.94|0
1641989100000|2022-01-12 12:05:00|12330.64|12330.64|12330.91|12330.91|12330.91|12330.91|12330.64|12330.64|0
1641989110000|2022-01-12 12:05:10|12330.7|12330.7|12331.05|12331.05|12331.05|12331.05|12330.7|12330.7|0
1641989120000|2022-01-12 12:05:20|12331.49|12331.49|12331.49|12331.49|12331.49|12331.49|12331.49|12331.49|0
1641989130000|2022-01-12 12:05:30|12331.72|12331.72|12332.1|12332.1|12332.53|12332.53|12331.72|12331.72|0
1641989140000|2022-01-12 12:05:40|12331.8|12331.8|12331.57|12331.57|12331.8|12331.8|12331.18|12331.18|0
1641989150000|2022-01-12 12:05:50|12331.26|12331.26|12331.26|12331.26|12331.26|12331.26|12331.26|12331.26|0
1641989170000|2022-01-12 12:06:10|12331.48|12331.48|12331.71|12331.71|12331.71|12331.71|12331.48|12331.48|0
1641989220000|2022-01-12 12:07:00|12332.17|12332.17|12332.42|12332.42|12332.42|12332.42|12332.17|12332.17|0
1641989230000|2022-01-12 12:07:10|12332.84|12332.84|12332.34|12332.34|12333.04|12333.04|12332.34|12332.34|0
1641989240000|2022-01-12 12:07:20|12332.2|12332.2|12332.02|12332.02|12332.2|12332.2|12332.02|12332.02|0
1641989250000|2022-01-12 12:07:30|12331.79|12331.79|12331.79|12331.79|12331.79|12331.79|12331.79|12331.79|0
1641989260000|2022-01-12 12:07:40|12330.65|12330.65|12330.4|12330.4|12330.65|12330.65|12330.4|12330.4|0
1641989270000|2022-01-12 12:07:50|12330.3|12330.3|12330.07|12330.07|12330.3|12330.3|12330.07|12330.07|0
1641989280000|2022-01-12 12:08:00|12329.8|12329.8|12329.8|12329.8|12329.8|12329.8|12329.8|12329.8|0
1641989310000|2022-01-12 12:08:30|12329.56|12329.56|12329.32|12329.32|12329.8|12329.8|12329.32|12329.32|0
1641989320000|2022-01-12 12:08:40|12329.08|12329.08|12328.81|12328.81|12329.08|12329.08|12328.69|12328.69|0
1641989330000|2022-01-12 12:08:50|12328.94|12328.94|12328.94|12328.94|12328.94|12328.94|12328.94|12328.94|0
1641989340000|2022-01-12 12:09:00|12328.5|12328.5|12328.5|12328.5|12328.5|12328.5|12328.5|12328.5|0
1641989350000|2022-01-12 12:09:10|12328.71|12328.71|12328.5|12328.5|12328.71|12328.71|12328.5|12328.5|0
1641989360000|2022-01-12 12:09:20|12328.65|12328.65|12328.93|12328.93|12328.93|12328.93|12328.65|12328.65|0
1641989370000|2022-01-12 12:09:30|12328.73|12328.73|12328.73|12328.73|12328.73|12328.73|12328.73|12328.73|0
1641989380000|2022-01-12 12:09:40|12328.59|12328.59|12328.73|12328.73|12328.73|12328.73|12328.59|12328.59|0
1641989400000|2022-01-12 12:10:00|12328.41|12328.41|12328.41|12328.41|12328.41|12328.41|12328.41|12328.41|0
1641989410000|2022-01-12 12:10:10|12329.04|12329.04|12329.04|12329.04|12329.04|12329.04|12329.04|12329.04|0
1641989430000|2022-01-12 12:10:30|12328.8|12328.8|12328.56|12328.56|12328.96|12328.96|12328.56|12328.56|0
1641989440000|2022-01-12 12:10:40|12328.86|12328.86|12328.86|12328.86|12328.86|12328.86|12328.86|12328.86|0
1641989450000|2022-01-12 12:10:50|12329.06|12329.06|12329.4|12329.4|12329.4|12329.4|12329.06|12329.06|0
1641989460000|2022-01-12 12:11:00|12328.97|12328.97|12328.17|12328.17|12328.97|12328.97|12328.17|12328.17|0
1641989470000|2022-01-12 12:11:10|12328.32|12328.32|12328.09|12328.09|12328.32|12328.32|12328.09|12328.09|0
1641989480000|2022-01-12 12:11:20|12327.61|12327.61|12327.61|12327.61|12327.61|12327.61|12327.61|12327.61|0
1641989490000|2022-01-12 12:11:30|12327.37|12327.37|12327.37|12327.37|12327.37|12327.37|12327.37|12327.37|0
1641989500000|2022-01-12 12:11:40|12327.1|12327.1|12327.63|12327.63|12327.63|12327.63|12327.1|12327.1|0
1641989510000|2022-01-12 12:11:50|12327.17|12327.17|12327.47|12327.47|12327.47|12327.47|12327.17|12327.17|0
1641989520000|2022-01-12 12:12:00|12327.6|12327.6|12327.07|12327.07|12327.74|12327.74|12327.07|12327.07|0
1641989530000|2022-01-12 12:12:10|12326.74|12326.74|12327.17|12327.17|12327.17|12327.17|12326.74|12326.74|0
1641989540000|2022-01-12 12:12:20|12327.35|12327.35|12327.35|12327.35|12327.35|12327.35|12327.35|12327.35|0
1641989560000|2022-01-12 12:12:40|12327.49|12327.49|12327.68|12327.68|12327.68|12327.68|12327.49|12327.49|0
1641989570000|2022-01-12 12:12:50|12327.95|12327.95|12328.05|12328.05|12328.05|12328.05|12327.95|12327.95|0
1641989580000|2022-01-12 12:13:00|12328.15|12328.15|12327.95|12327.95|12328.15|12328.15|12327.95|12327.95|0
1641989600000|2022-01-12 12:13:20|12328.54|12328.54|12328.68|12328.68|12328.97|12328.97|12328.54|12328.54|0
1641989610000|2022-01-12 12:13:30|12328.33|12328.33|12327.64|12327.64|12328.33|12328.33|12327.64|12327.64|0
1641989620000|2022-01-12 12:13:40|12327.88|12327.88|12327.35|12327.35|12327.88|12327.88|12327.35|12327.35|0
1641989640000|2022-01-12 12:14:00|12327.13|12327.13|12326.9|12326.9|12327.13|12327.13|12326.9|12326.9|0
1641989650000|2022-01-12 12:14:10|12327.15|12327.15|12327.15|12327.15|12327.15|12327.15|12327.15|12327.15|0
1641989710000|2022-01-12 12:15:10|12327.61|12327.61|12327.61|12327.61|12327.61|12327.61|12327.61|12327.61|0
1641989720000|2022-01-12 12:15:20|12328.23|12328.23|12328.23|12328.23|12328.23|12328.23|12328.23|12328.23|0
1641989750000|2022-01-12 12:15:50|12328.95|12328.95|12328.8|12328.8|12329.26|12329.26|12328.8|12328.8|0
1641989800000|2022-01-12 12:16:40|12328.5|12328.5|12328.5|12328.5|12328.5|12328.5|12328.5|12328.5|0
1641989820000|2022-01-12 12:17:00|12328.96|12328.96|12328.96|12328.96|12328.96|12328.96|12328.96|12328.96|0
1641989830000|2022-01-12 12:17:10|12328.17|12328.17|12328.99|12328.99|12328.99|12328.99|12328.17|12328.17|0
1641989860000|2022-01-12 12:17:40|12328.91|12328.91|12327.71|12327.71|12328.91|12328.91|12327.71|12327.71|0
1641989870000|2022-01-12 12:17:50|12327.8|12327.8|12327.8|12327.8|12327.8|12327.8|12327.8|12327.8|0
1641989880000|2022-01-12 12:18:00|12327.71|12327.71|12327.71|12327.71|12327.71|12327.71|12327.71|12327.71|0
1641989910000|2022-01-12 12:18:30|12328.48|12328.48|12328.92|12328.92|12328.92|12328.92|12328.48|12328.48|0
1641989930000|2022-01-12 12:18:50|12328.72|12328.72|12328.72|12328.72|12328.72|12328.72|12328.72|12328.72|0
1641989940000|2022-01-12 12:19:00|12328.62|12328.62|12328.18|12328.18|12328.62|12328.62|12328.18|12328.18|0
1641989950000|2022-01-12 12:19:10|12328.04|12328.04|12325.87|12325.87|12328.04|12328.04|12325.87|12325.87|0
1641989960000|2022-01-12 12:19:20|12326.66|12326.66|12325.87|12325.87|12326.66|12326.66|12325.87|12325.87|0
1641989980000|2022-01-12 12:19:40|12325.51|12325.51|12325.51|12325.51|12325.51|12325.51|12325.51|12325.51|0
1641989990000|2022-01-12 12:19:50|12326.84|12326.84|12327.41|12327.41|12327.41|12327.41|12326.84|12326.84|0
1641990010000|2022-01-12 12:20:10|12327.85|12327.85|12327.85|12327.85|12327.85|12327.85|12327.85|12327.85|0
1641990020000|2022-01-12 12:20:20|12327.96|12327.96|12328.07|12328.07|12328.07|12328.07|12327.96|12327.96|0
1641990030000|2022-01-12 12:20:30|12328.43|12328.43|12329.34|12329.34|12329.34|12329.34|12328.43|12328.43|0
1641990040000|2022-01-12 12:20:40|12329.08|12329.08|12329.08|12329.08|12329.08|12329.08|12329.08|12329.08|0
1641990050000|2022-01-12 12:20:50|12329.3|12329.3|12329.43|12329.43|12329.43|12329.43|12329.3|12329.3|0
1641990060000|2022-01-12 12:21:00|12329.22|12329.22|12329.22|12329.22|12329.22|12329.22|12329.22|12329.22|0
1641990070000|2022-01-12 12:21:10|12329.66|12329.66|12330.1|12330.1|12330.1|12330.1|12329.66|12329.66|0
1641990080000|2022-01-12 12:21:20|12329.92|12329.92|12329.92|12329.92|12329.92|12329.92|12329.92|12329.92|0
1641990120000|2022-01-12 12:22:00|12331.24|12331.24|12331.24|12331.24|12331.24|12331.24|12331.24|12331.24|0
1641990150000|2022-01-12 12:22:30|12331.01|12331.01|12330.79|12330.79|12331.01|12331.01|12330.79|12330.79|0
1641990170000|2022-01-12 12:22:50|12330.56|12330.56|12330.56|12330.56|12330.56|12330.56|12330.56|12330.56|0
1641990180000|2022-01-12 12:23:00|12330.12|12330.12|12329.52|12329.52|12330.12|12330.12|12329.52|12329.52|0
1641990200000|2022-01-12 12:23:20|12329.22|12329.22|12329.22|12329.22|12329.22|12329.22|12329.22|12329.22|0
1641990220000|2022-01-12 12:23:40|12329.41|12329.41|12329.5|12329.5|12329.61|12329.61|12329.41|12329.41|0
1641990240000|2022-01-12 12:24:00|12329.39|12329.39|12328.96|12328.96|12329.39|12329.39|12328.96|12328.96|0
1641990250000|2022-01-12 12:24:10|12328.33|12328.33|12328.25|12328.25|12328.33|12328.33|12328.25|12328.25|0
1641990260000|2022-01-12 12:24:20|12328.55|12328.55|12328.55|12328.55|12328.55|12328.55|12328.55|12328.55|0
1641990270000|2022-01-12 12:24:30|12329.01|12329.01|12328.79|12328.79|12329.01|12329.01|12328.79|12328.79|0
1641990290000|2022-01-12 12:24:50|12328.62|12328.62|12329.34|12329.34|12329.34|12329.34|12328.62|12328.62|0
1641990300000|2022-01-12 12:25:00|12329.47|12329.47|12329.61|12329.61|12329.61|12329.61|12329.34|12329.34|0
1641990310000|2022-01-12 12:25:10|12329.75|12329.75|12330.16|12330.16|12330.16|12330.16|12329.75|12329.75|0
1641990340000|2022-01-12 12:25:40|12330.59|12330.59|12330.91|12330.91|12330.91|12330.91|12330.59|12330.59|0
1641990350000|2022-01-12 12:25:50|12331.22|12331.22|12332.25|12332.25|12332.25|12332.25|12331.22|12331.22|0
1641990360000|2022-01-12 12:26:00|12331.37|12331.37|12330.59|12330.59|12331.37|12331.37|12330.59|12330.59|0
1641990370000|2022-01-12 12:26:10|12330.39|12330.39|12330.39|12330.39|12330.39|12330.39|12330.39|12330.39|0
1641990380000|2022-01-12 12:26:20|12330.18|12330.18|12330.18|12330.18|12330.18|12330.18|12330.18|12330.18|0
1641990390000|2022-01-12 12:26:30|12330.05|12330.05|12330.05|12330.05|12330.05|12330.05|12330.05|12330.05|0
1641990400000|2022-01-12 12:26:40|12329.61|12329.61|12329.61|12329.61|12329.61|12329.61|12329.61|12329.61|0
1641990420000|2022-01-12 12:27:00|12329.8|12329.8|12329.75|12329.75|12329.8|12329.8|12329.55|12329.55|0
1641990430000|2022-01-12 12:27:10|12329.94|12329.94|12330.4|12330.4|12330.4|12330.4|12329.94|12329.94|0
1641990450000|2022-01-12 12:27:30|12330.81|12330.81|12330.81|12330.81|12330.81|12330.81|12330.81|12330.81|0
1641990460000|2022-01-12 12:27:40|12331|12331|12330.21|12330.21|12331|12331|12330.21|12330.21|0
1641990470000|2022-01-12 12:27:50|12330.64|12330.64|12330.78|12330.78|12330.78|12330.78|12330.64|12330.64|0
1641990490000|2022-01-12 12:28:10|12330.26|12330.26|12330.63|12330.63|12330.63|12330.63|12330.26|12330.26|0
1641990500000|2022-01-12 12:28:20|12330.5|12330.5|12330.89|12330.89|12330.89|12330.89|12330.5|12330.5|0
1641990530000|2022-01-12 12:28:50|12330.8|12330.8|12330.8|12330.8|12330.8|12330.8|12330.8|12330.8|0
1641990540000|2022-01-12 12:29:00|12331.15|12331.15|12331.63|12331.63|12331.94|12331.94|12331.15|12331.15|0
1641990570000|2022-01-12 12:29:30|12330.8|12330.8|12330.52|12330.52|12330.8|12330.8|12330.52|12330.52|0
1641990580000|2022-01-12 12:29:40|12330.8|12330.8|12330.8|12330.8|12330.8|12330.8|12330.8|12330.8|0
1641990600000|2022-01-12 12:30:00|12330.67|12330.67|12330.9|12330.9|12330.9|12330.9|12330.67|12330.67|0
1641990610000|2022-01-12 12:30:10|12331.26|12331.26|12331.26|12331.26|12331.26|12331.26|12331.26|12331.26|0
1641990640000|2022-01-12 12:30:40|12331.57|12331.57|12331.57|12331.57|12331.57|12331.57|12331.57|12331.57|0
1641990680000|2022-01-12 12:31:20|12331.73|12331.73|12331.73|12331.73|12331.73|12331.73|12331.73|12331.73|0
1641990690000|2022-01-12 12:31:30|12331.5|12331.5|12331.5|12331.5|12331.5|12331.5|12331.5|12331.5|0
1641990710000|2022-01-12 12:31:50|12331.23|12331.23|12331.71|12331.71|12331.71|12331.71|12331.23|12331.23|0
1641990720000|2022-01-12 12:32:00|12331.36|12331.36|12331.79|12331.79|12331.79|12331.79|12331.36|12331.36|0
1641990730000|2022-01-12 12:32:10|12331.36|12331.36|12331.08|12331.08|12331.36|12331.36|12331.08|12331.08|0
1641990740000|2022-01-12 12:32:20|12330.71|12330.71|12330.71|12330.71|12330.71|12330.71|12330.71|12330.71|0
1641990750000|2022-01-12 12:32:30|12330.92|12330.92|12330.56|12330.56|12330.92|12330.92|12330.13|12330.13|0
1641990760000|2022-01-12 12:32:40|12331.35|12331.35|12332.14|12332.14|12332.14|12332.14|12331.35|12331.35|0
1641990780000|2022-01-12 12:33:00|12332.58|12332.58|12332.58|12332.58|12332.58|12332.58|12332.58|12332.58|0
1641990790000|2022-01-12 12:33:10|12332.69|12332.69|12332.69|12332.69|12332.69|12332.69|12332.69|12332.69|0
1641990800000|2022-01-12 12:33:20|12333.48|12333.48|12333.69|12333.69|12333.69|12333.69|12333.48|12333.48|0
1641990810000|2022-01-12 12:33:30|12333.82|12333.82|12333.82|12333.82|12333.82|12333.82|12333.82|12333.82|0
1641990830000|2022-01-12 12:33:50|12333.95|12333.95|12333.95|12333.95|12333.95|12333.95|12333.82|12333.82|0
1641990850000|2022-01-12 12:34:10|12334.16|12334.16|12334.41|12334.41|12334.41|12334.41|12334.16|12334.16|0
1641990860000|2022-01-12 12:34:20|12334.56|12334.56|12334.56|12334.56|12334.56|12334.56|12334.56|12334.56|0
1641990900000|2022-01-12 12:35:00|12334.43|12334.43|12334.89|12334.89|12334.89|12334.89|12334.43|12334.43|0
1641990910000|2022-01-12 12:35:10|12334.56|12334.56|12334.56|12334.56|12334.56|12334.56|12334.56|12334.56|0
1641990960000|2022-01-12 12:36:00|12335.02|12335.02|12335.81|12335.81|12335.81|12335.81|12335.02|12335.02|0
1641990970000|2022-01-12 12:36:10|12335.94|12335.94|12335.94|12335.94|12335.94|12335.94|12335.94|12335.94|0
1641990980000|2022-01-12 12:36:20|12335.75|12335.75|12335.75|12335.75|12335.75|12335.75|12335.75|12335.75|0
1641990990000|2022-01-12 12:36:30|12335.61|12335.61|12335.75|12335.75|12335.75|12335.75|12335.61|12335.61|0
1641991000000|2022-01-12 12:36:40|12335.6|12335.6|12335.6|12335.6|12335.6|12335.6|12335.6|12335.6|0
1641991010000|2022-01-12 12:36:50|12335.75|12335.75|12335.54|12335.54|12335.75|12335.75|12335.54|12335.54|0
1641991020000|2022-01-12 12:37:00|12335.67|12335.67|12335.67|12335.67|12335.67|12335.67|12335.67|12335.67|0
1641991030000|2022-01-12 12:37:10|12335.81|12335.81|12335.94|12335.94|12335.94|12335.94|12335.81|12335.81|0
1641991050000|2022-01-12 12:37:30|12336.07|12336.07|12336.07|12336.07|12336.07|12336.07|12336.07|12336.07|0
1641991060000|2022-01-12 12:37:40|12335.93|12335.93|12335.93|12335.93|12335.93|12335.93|12335.93|12335.93|0
1641991090000|2022-01-12 12:38:10|12336.72|12336.72|12336.72|12336.72|12336.72|12336.72|12336.72|12336.72|0
1641991120000|2022-01-12 12:38:40|12336.93|12336.93|12336.93|12336.93|12336.93|12336.93|12336.93|12336.93|0
1641991130000|2022-01-12 12:38:50|12337.24|12337.24|12337.24|12337.24|12337.24|12337.24|12337.24|12337.24|0
1641991140000|2022-01-12 12:39:00|12336.91|12336.91|12337.23|12337.23|12337.36|12337.36|12336.9|12336.9|0
1641991150000|2022-01-12 12:39:10|12337.45|12337.45|12337.45|12337.45|12337.45|12337.45|12337.45|12337.45|0
1641991160000|2022-01-12 12:39:20|12337.22|12337.22|12337.49|12337.49|12337.49|12337.49|12337.22|12337.22|0
1641991180000|2022-01-12 12:39:40|12337.93|12337.93|12337.6|12337.6|12338.03|12338.03|12337.6|12337.6|0
1641991190000|2022-01-12 12:39:50|12337.16|12337.16|12336.9|12336.9|12337.16|12337.16|12336.72|12336.72|0
1641991210000|2022-01-12 12:40:10|12336.81|12336.81|12336.81|12336.81|12336.81|12336.81|12336.81|12336.81|0
1641991250000|2022-01-12 12:40:50|12336.89|12336.89|12336.56|12336.56|12336.89|12336.89|12336.56|12336.56|0
1641991260000|2022-01-12 12:41:00|12337.19|12337.19|12336.96|12336.96|12337.19|12337.19|12336.9|12336.9|0
1641991270000|2022-01-12 12:41:10|12337.16|12337.16|12337.16|12337.16|12337.16|12337.16|12337.16|12337.16|0
1641991280000|2022-01-12 12:41:20|12337.59|12337.59|12337.59|12337.59|12337.59|12337.59|12337.59|12337.59|0
1641991290000|2022-01-12 12:41:30|12338.47|12338.47|12337.81|12337.81|12338.47|12338.47|12337.81|12337.81|0
1641991300000|2022-01-12 12:41:40|12337.92|12337.92|12337.92|12337.92|12337.92|12337.92|12337.92|12337.92|0
1641991350000|2022-01-12 12:42:30|12338.25|12338.25|12338.05|12338.05|12338.25|12338.25|12338.05|12338.05|0
1641991360000|2022-01-12 12:42:40|12337.84|12337.84|12337.84|12337.84|12337.84|12337.84|12337.84|12337.84|0
1641991410000|2022-01-12 12:43:30|12338.28|12338.28|12338.28|12338.28|12338.28|12338.28|12338.28|12338.28|0
1641991420000|2022-01-12 12:43:40|12339.07|12339.07|12338.66|12338.66|12339.07|12339.07|12338.66|12338.66|0
1641991430000|2022-01-12 12:43:50|12338.35|12338.35|12338.12|12338.12|12338.35|12338.35|12338.12|12338.12|0
1641991440000|2022-01-12 12:44:00|12338.71|12338.71|12339.15|12339.15|12339.15|12339.15|12338.71|12338.71|0
1641991450000|2022-01-12 12:44:10|12339.42|12339.42|12339.42|12339.42|12339.42|12339.42|12339.42|12339.42|0
1641991470000|2022-01-12 12:44:30|12339.61|12339.61|12339.61|12339.61|12339.61|12339.61|12339.61|12339.61|0
1641991490000|2022-01-12 12:44:50|12339.81|12339.81|12339.81|12339.81|12339.81|12339.81|12339.81|12339.81|0
1641991500000|2022-01-12 12:45:00|12339.42|12339.42|12339.42|12339.42|12339.42|12339.42|12339.42|12339.42|0
1641991510000|2022-01-12 12:45:10|12339.23|12339.23|12339.23|12339.23|12339.23|12339.23|12339.23|12339.23|0
1641991530000|2022-01-12 12:45:30|12338.77|12338.77|12337.19|12337.19|12338.77|12338.77|12337.19|12337.19|0
1641991540000|2022-01-12 12:45:40|12336.4|12336.4|12336.4|12336.4|12336.4|12336.4|12336.4|12336.4|0
1641991560000|2022-01-12 12:46:00|12336.84|12336.84|12336.84|12336.84|12336.84|12336.84|12336.84|12336.84|0
1641991580000|2022-01-12 12:46:20|12337.28|12337.28|12337.05|12337.05|12337.28|12337.28|12337.05|12337.05|0
1641991600000|2022-01-12 12:46:40|12337.18|12337.18|12337.18|12337.18|12337.18|12337.18|12337.18|12337.18|0
1641991610000|2022-01-12 12:46:50|12336.39|12336.39|12335.6|12335.6|12336.39|12336.39|12335.6|12335.6|0
1641991620000|2022-01-12 12:47:00|12335.36|12335.36|12335.36|12335.36|12335.36|12335.36|12335.36|12335.36|0
1641991630000|2022-01-12 12:47:10|12335.01|12335.01|12334.29|12334.29|12335.01|12335.01|12334.29|12334.29|0
1641991640000|2022-01-12 12:47:20|12333.94|12333.94|12334.29|12334.29|12334.29|12334.29|12333.94|12333.94|0
1641991650000|2022-01-12 12:47:30|12334.08|12334.08|12334.08|12334.08|12334.08|12334.08|12334.08|12334.08|0
1641991670000|2022-01-12 12:47:50|12333.64|12333.64|12334.43|12334.43|12334.43|12334.43|12333.64|12333.64|0
1641991680000|2022-01-12 12:48:00|12333.64|12333.64|12333.64|12333.64|12333.64|12333.64|12333.64|12333.64|0
1641991690000|2022-01-12 12:48:10|12333.86|12333.86|12333.3|12333.3|12334.09|12334.09|12333.3|12333.3|0
1641991700000|2022-01-12 12:48:20|12332.94|12332.94|12332.59|12332.59|12332.94|12332.94|12332.59|12332.59|0
1641991710000|2022-01-12 12:48:30|12331.8|12331.8|12332.12|12332.12|12332.12|12332.12|12331.49|12331.49|0
1641991730000|2022-01-12 12:48:50|12332.35|12332.35|12332.72|12332.72|12333.12|12333.12|12332.35|12332.35|0
1641991750000|2022-01-12 12:49:10|12332.58|12332.58|12332.82|12332.82|12332.82|12332.82|12332.38|12332.38|0
1641991770000|2022-01-12 12:49:30|12332.03|12332.03|12331.24|12331.24|12332.03|12332.03|12331.24|12331.24|0
1641991780000|2022-01-12 12:49:40|12331.14|12331.14|12331.14|12331.14|12331.14|12331.14|12331.14|12331.14|0
1641991790000|2022-01-12 12:49:50|12330.35|12330.35|12331.24|12331.24|12331.24|12331.24|12330.35|12330.35|0
1641991800000|2022-01-12 12:50:00|12331.46|12331.46|12330.75|12330.75|12331.54|12331.54|12330.75|12330.75|0
1641991820000|2022-01-12 12:50:20|12330.89|12330.89|12331.33|12331.33|12331.33|12331.33|12330.89|12330.89|0
1641991830000|2022-01-12 12:50:30|12331.07|12331.07|12331.07|12331.07|12331.07|12331.07|12331.07|12331.07|0
1641991840000|2022-01-12 12:50:40|12330.28|12330.28|12330.28|12330.28|12330.28|12330.28|12330.28|12330.28|0
1641991860000|2022-01-12 12:51:00|12330.42|12330.42|12330.57|12330.57|12330.57|12330.57|12330.42|12330.42|0
1641991880000|2022-01-12 12:51:20|12331.36|12331.36|12331.36|12331.36|12331.36|12331.36|12331.36|12331.36|0
1641991890000|2022-01-12 12:51:30|12330.57|12330.57|12330.93|12330.93|12330.93|12330.93|12330.57|12330.57|0
1641991900000|2022-01-12 12:51:40|12330.73|12330.73|12330.73|12330.73|12330.73|12330.73|12330.73|12330.73|0
1641991910000|2022-01-12 12:51:50|12330.9|12330.9|12331.64|12331.64|12331.64|12331.64|12330.9|12330.9|0
1641991920000|2022-01-12 12:52:00|12332.07|12332.07|12332.14|12332.14|12333.94|12333.94|12332.07|12332.07|0
1641991930000|2022-01-12 12:52:10|12332|12332|12332|12332|12332|12332|12332|12332|0
1641991940000|2022-01-12 12:52:20|12332.79|12332.79|12332.79|12332.79|12332.79|12332.79|12332.79|12332.79|0
1641991950000|2022-01-12 12:52:30|12334.37|12334.37|12335.95|12335.95|12335.95|12335.95|12334.37|12334.37|0
1641991970000|2022-01-12 12:52:50|12336.09|12336.09|12336.09|12336.09|12336.09|12336.09|12336.09|12336.09|0
1641991980000|2022-01-12 12:53:00|12336.53|12336.53|12336.53|12336.53|12336.53|12336.53|12336.53|12336.53|0
1641991990000|2022-01-12 12:53:10|12336.67|12336.67|12337.18|12337.18|12337.18|12337.18|12336.53|12336.53|0
1641992000000|2022-01-12 12:53:20|12337.45|12337.45|12337.45|12337.45|12337.45|12337.45|12337.45|12337.45|0
1641992010000|2022-01-12 12:53:30|12337.31|12337.31|12337.17|12337.17|12337.56|12337.56|12337.17|12337.17|0
1641992050000|2022-01-12 12:54:10|12337.82|12337.82|12337.82|12337.82|12337.82|12337.82|12337.82|12337.82|0
1641992060000|2022-01-12 12:54:20|12337.95|12337.95|12337.95|12337.95|12337.95|12337.95|12337.95|12337.95|0
1641992070000|2022-01-12 12:54:30|12338.08|12338.08|12338.48|12338.48|12338.48|12338.48|12338.08|12338.08|0
1641992080000|2022-01-12 12:54:40|12338.83|12338.83|12338.83|12338.83|12338.83|12338.83|12338.83|12338.83|0
1641992090000|2022-01-12 12:54:50|12336.46|12336.46|12337.91|12337.91|12337.91|12337.91|12336.19|12336.19|0
1641992100000|2022-01-12 12:55:00|12337.71|12337.71|12337.45|12337.45|12337.71|12337.71|12337.45|12337.45|0
1641992120000|2022-01-12 12:55:20|12337.58|12337.58|12337.04|12337.04|12338.17|12338.17|12337.04|12337.04|0
1641992130000|2022-01-12 12:55:30|12338.47|12338.47|12338.47|12338.47|12338.47|12338.47|12338.47|12338.47|0
1641992160000|2022-01-12 12:56:00|12338.33|12338.33|12338.59|12338.59|12338.59|12338.59|12338.33|12338.33|0
1641992170000|2022-01-12 12:56:10|12339.53|12339.53|12339.85|12339.85|12339.85|12339.85|12339.53|12339.53|0
1641992180000|2022-01-12 12:56:20|12339.58|12339.58|12339.72|12339.72|12339.72|12339.72|12339.58|12339.58|0
1641992190000|2022-01-12 12:56:30|12339.4|12339.4|12339.24|12339.24|12339.4|12339.4|12339.24|12339.24|0
1641992200000|2022-01-12 12:56:40|12339.38|12339.38|12339.51|12339.51|12339.51|12339.51|12339.38|12339.38|0
1641992210000|2022-01-12 12:56:50|12339.42|12339.42|12338.96|12338.96|12339.42|12339.42|12338.96|12338.96|0
1641992220000|2022-01-12 12:57:00|12339.09|12339.09|12339.41|12339.41|12339.41|12339.41|12339.09|12339.09|0
1641992230000|2022-01-12 12:57:10|12339.27|12339.27|12339.48|12339.48|12339.48|12339.48|12339.27|12339.27|0
1641992240000|2022-01-12 12:57:20|12339.26|12339.26|12339.26|12339.26|12339.26|12339.26|12339.26|12339.26|0
1641992260000|2022-01-12 12:57:40|12339.72|12339.72|12339.72|12339.72|12339.72|12339.72|12339.72|12339.72|0
1641992290000|2022-01-12 12:58:10|12339.58|12339.58|12339.36|12339.36|12339.58|12339.58|12339.36|12339.36|0
1641992300000|2022-01-12 12:58:20|12338.9|12338.9|12338.9|12338.9|12338.9|12338.9|12338.9|12338.9|0
1641992310000|2022-01-12 12:58:30|12338.54|12338.54|12338.54|12338.54|12338.54|12338.54|12338.54|12338.54|0
1641992320000|2022-01-12 12:58:40|12338.93|12338.93|12338.93|12338.93|12339.12|12339.12|12338.93|12338.93|0
1641992340000|2022-01-12 12:59:00|12339.48|12339.48|12339.35|12339.35|12339.48|12339.48|12339.35|12339.35|0
1641992350000|2022-01-12 12:59:10|12339.93|12339.93|12340.11|12340.11|12340.11|12340.11|12339.93|12339.93|0
1641992360000|2022-01-12 12:59:20|12340.3|12340.3|12340.3|12340.3|12340.3|12340.3|12340.3|12340.3|0
1641992370000|2022-01-12 12:59:30|12341.09|12341.09|12341.99|12341.99|12341.99|12341.99|12341.09|12341.09|0
1641992390000|2022-01-12 12:59:50|12341.69|12341.69|12341.8|12341.8|12341.8|12341.8|12341.69|12341.69|0
1641992400000|2022-01-12 13:00:00|12341.91|12341.91|12341.52|12341.52|12341.91|12341.91|12341.33|12341.33|0
1641992420000|2022-01-12 13:00:20|12341.68|12341.68|12341.68|12341.68|12341.68|12341.68|12341.68|12341.68|0
1641992450000|2022-01-12 13:00:50|12342.12|12342.12|12341.68|12341.68|12342.12|12342.12|12341.68|12341.68|0
1641992460000|2022-01-12 13:01:00|12341.81|12341.81|12341.25|12341.25|12341.81|12341.81|12340.99|12340.99|0
1641992470000|2022-01-12 13:01:10|12341.51|12341.51|12341.65|12341.65|12341.65|12341.65|12341.51|12341.51|0
1641992480000|2022-01-12 13:01:20|12341.74|12341.74|12341.74|12341.74|12341.74|12341.74|12341.74|12341.74|0
1641992490000|2022-01-12 13:01:30|12341.28|12341.28|12341.74|12341.74|12341.74|12341.74|12341.28|12341.28|0
1641992510000|2022-01-12 13:01:50|12341.44|12341.44|12341.44|12341.44|12341.44|12341.44|12341.44|12341.44|0
1641992520000|2022-01-12 13:02:00|12344.6|12344.6|12344.6|12344.6|12344.6|12344.6|12344.6|12344.6|0
1641992530000|2022-01-12 13:02:10|12344.36|12344.36|12345.03|12345.03|12345.42|12345.42|12344.36|12344.36|0
1641992540000|2022-01-12 13:02:20|12345.17|12345.17|12345.17|12345.17|12345.17|12345.17|12345.17|12345.17|0
1641992550000|2022-01-12 13:02:30|12345.27|12345.27|12347.2|12347.2|12347.2|12347.2|12345.27|12345.27|0
1641992570000|2022-01-12 13:02:50|12347.37|12347.37|12347.37|12347.37|12347.37|12347.37|12347.37|12347.37|0
1641992580000|2022-01-12 13:03:00|12347.23|12347.23|12347.16|12347.16|12347.47|12347.47|12347.16|12347.16|0
1641992660000|2022-01-12 13:04:20|12347.59|12347.59|12347.59|12347.59|12347.73|12347.73|12347.59|12347.59|0
1641992670000|2022-01-12 13:04:30|12347.48|12347.48|12347.48|12347.48|12347.48|12347.48|12347.48|12347.48|0
1641992680000|2022-01-12 13:04:40|12347.98|12347.98|12347.63|12347.63|12347.98|12347.98|12347.63|12347.63|0
1641992690000|2022-01-12 13:04:50|12347.46|12347.46|12347.46|12347.46|12347.46|12347.46|12347.46|12347.46|0
1641992720000|2022-01-12 13:05:20|12347.33|12347.33|12346.75|12346.75|12347.33|12347.33|12346.75|12346.75|0
1641992730000|2022-01-12 13:05:30|12347.34|12347.34|12346.95|12346.95|12347.34|12347.34|12346.95|12346.95|0
1641992750000|2022-01-12 13:05:50|12347.2|12347.2|12347.72|12347.72|12347.72|12347.72|12347.2|12347.2|0
1641992760000|2022-01-12 13:06:00|12347.86|12347.86|12349.1|12349.1|12349.1|12349.1|12347.86|12347.86|0
1641992770000|2022-01-12 13:06:10|12349.37|12349.37|12349.34|12349.34|12349.68|12349.68|12349.34|12349.34|0
1641992780000|2022-01-12 13:06:20|12349.18|12349.18|12349.61|12349.61|12349.61|12349.61|12349.18|12349.18|0
1641992790000|2022-01-12 13:06:30|12349.15|12349.15|12348.88|12348.88|12349.15|12349.15|12348.88|12348.88|0
1641992800000|2022-01-12 13:06:40|12349.03|12349.03|12349.18|12349.18|12349.18|12349.18|12349.03|12349.03|0
1641992820000|2022-01-12 13:07:00|12349.97|12349.97|12349.97|12349.97|12349.97|12349.97|12349.97|12349.97|0
1641992860000|2022-01-12 13:07:40|12350.4|12350.4|12350.4|12350.4|12350.4|12350.4|12350.4|12350.4|0
1641992900000|2022-01-12 13:08:20|12349.61|12349.61|12349.61|12349.61|12349.61|12349.61|12349.61|12349.61|0
1641992910000|2022-01-12 13:08:30|12349.18|12349.18|12349.18|12349.18|12349.18|12349.18|12349.18|12349.18|0
1641992920000|2022-01-12 13:08:40|12348.3|12348.3|12348.3|12348.3|12348.3|12348.3|12348.3|12348.3|0
1641992930000|2022-01-12 13:08:50|12347.51|12347.51|12347.95|12347.95|12347.95|12347.95|12347.51|12347.51|0
1641992960000|2022-01-12 13:09:20|12348.16|12348.16|12348.16|12348.16|12348.16|12348.16|12348.16|12348.16|0
1641992970000|2022-01-12 13:09:30|12348.59|12348.59|12348.88|12348.88|12348.88|12348.88|12348.59|12348.59|0
1641992990000|2022-01-12 13:09:50|12349.31|12349.31|12349.31|12349.31|12349.31|12349.31|12349.31|12349.31|0
1641993000000|2022-01-12 13:10:00|12349.7|12349.7|12348.78|12348.78|12350.01|12350.01|12348.78|12348.78|0
1641993020000|2022-01-12 13:10:20|12348.94|12348.94|12348.48|12348.48|12349.03|12349.03|12348.48|12348.48|0
1641993030000|2022-01-12 13:10:30|12348.21|12348.21|12348.62|12348.62|12348.62|12348.62|12348.21|12348.21|0
1641993040000|2022-01-12 13:10:40|12349.05|12349.05|12349.48|12349.48|12349.48|12349.48|12349.05|12349.05|0
1641993060000|2022-01-12 13:11:00|12349.64|12349.64|12349.64|12349.64|12349.64|12349.64|12349.64|12349.64|0
1641993080000|2022-01-12 13:11:20|12349.44|12349.44|12349.9|12349.9|12349.9|12349.9|12349.44|12349.44|0
1641993090000|2022-01-12 13:11:30|12350.01|12350.01|12350.01|12350.01|12350.01|12350.01|12350.01|12350.01|0
1641993110000|2022-01-12 13:11:50|12350.26|12350.26|12350.26|12350.26|12350.26|12350.26|12350.26|12350.26|0
1641993120000|2022-01-12 13:12:00|12349.76|12349.76|12349.76|12349.76|12349.76|12349.76|12349.76|12349.76|0
1641993180000|2022-01-12 13:13:00|12349.94|12349.94|12349.94|12349.94|12349.94|12349.94|12349.94|12349.94|0
1641993190000|2022-01-12 13:13:10|12350.4|12350.4|12350.86|12350.86|12350.86|12350.86|12350.4|12350.4|0
1641993220000|2022-01-12 13:13:40|12350.95|12350.95|12350.95|12350.95|12350.95|12350.95|12350.95|12350.95|0
1641993250000|2022-01-12 13:14:10|12351.53|12351.53|12351.53|12351.53|12351.53|12351.53|12351.53|12351.53|0
1641993260000|2022-01-12 13:14:20|12352.25|12352.25|12352.25|12352.25|12352.25|12352.25|12352.25|12352.25|0
1641993300000|2022-01-12 13:15:00|12352.58|12352.58|12352.58|12352.58|12352.58|12352.58|12352.58|12352.58|0
1641993320000|2022-01-12 13:15:20|12352.77|12352.77|12352.77|12352.77|12352.77|12352.77|12352.77|12352.77|0
1641993330000|2022-01-12 13:15:30|12353.09|12353.09|12353.41|12353.41|12353.41|12353.41|12353.09|12353.09|0
1641993340000|2022-01-12 13:15:40|12352.81|12352.81|12352.81|12352.81|12352.81|12352.81|12352.81|12352.81|0
1641993360000|2022-01-12 13:16:00|12353.03|12353.03|12353.12|12353.12|12353.12|12353.12|12352.9|12352.9|0
1641993390000|2022-01-12 13:16:30|12353.48|12353.48|12353.62|12353.62|12353.62|12353.62|12353.48|12353.48|0
1641993400000|2022-01-12 13:16:40|12353.48|12353.48|12353.75|12353.75|12353.75|12353.75|12353.48|12353.48|0
1641993410000|2022-01-12 13:16:50|12354.19|12354.19|12354.19|12354.19|12354.19|12354.19|12354.19|12354.19|0
1641993420000|2022-01-12 13:17:00|12353.94|12353.94|12353.94|12353.94|12353.94|12353.94|12353.94|12353.94|0
1641993430000|2022-01-12 13:17:10|12354.25|12354.25|12353.27|12353.27|12354.25|12354.25|12353.18|12353.18|0
1641993440000|2022-01-12 13:17:20|12353.7|12353.7|12354.05|12354.05|12354.05|12354.05|12353.7|12353.7|0
1641993450000|2022-01-12 13:17:30|12353.83|12353.83|12352.99|12352.99|12353.83|12353.83|12352.99|12352.99|0
1641993460000|2022-01-12 13:17:40|12353.59|12353.59|12353.89|12353.89|12353.89|12353.89|12353.29|12353.29|0
1641993470000|2022-01-12 13:17:50|12354.33|12354.33|12354.33|12354.33|12354.33|12354.33|12354.33|12354.33|0
1641993520000|2022-01-12 13:18:40|12354.19|12354.19|12354.46|12354.46|12354.46|12354.46|12354.19|12354.19|0
1641993560000|2022-01-12 13:19:20|12355.25|12355.25|12355.25|12355.25|12355.25|12355.25|12355.25|12355.25|0
1641993570000|2022-01-12 13:19:30|12355.12|12355.12|12355.47|12355.47|12355.47|12355.47|12355.12|12355.12|0
1641993580000|2022-01-12 13:19:40|12355.91|12355.91|12355.8|12355.8|12355.91|12355.91|12355.8|12355.8|0
1641993600000|2022-01-12 13:20:00|12355.58|12355.58|12355.39|12355.39|12355.58|12355.58|12355.39|12355.39|0
1641993610000|2022-01-12 13:20:10|12355.08|12355.08|12355.08|12355.08|12355.08|12355.08|12355.08|12355.08|0
1641993620000|2022-01-12 13:20:20|12354.81|12354.81|12354.59|12354.59|12354.81|12354.81|12354.59|12354.59|0
1641993650000|2022-01-12 13:20:50|12354.89|12354.89|12355.53|12355.53|12355.53|12355.53|12354.89|12354.89|0
1641993660000|2022-01-12 13:21:00|12355.92|12355.92|12356.18|12356.18|12356.18|12356.18|12355.92|12355.92|0
1641993680000|2022-01-12 13:21:20|12356.29|12356.29|12356.29|12356.29|12356.29|12356.29|12356.29|12356.29|0
1641993690000|2022-01-12 13:21:30|12356.16|12356.16|12356.16|12356.16|12356.16|12356.16|12356.16|12356.16|0
1641993720000|2022-01-12 13:22:00|12355.86|12355.86|12355.78|12355.78|12355.86|12355.86|12355.78|12355.78|0
1641993730000|2022-01-12 13:22:10|12355.86|12355.86|12355.27|12355.27|12355.86|12355.86|12355.27|12355.27|0
1641993750000|2022-01-12 13:22:30|12355.13|12355.13|12355.14|12355.14|12355.14|12355.14|12354.63|12354.63|0
1641993760000|2022-01-12 13:22:40|12355.34|12355.34|12356.42|12356.42|12356.42|12356.42|12355.34|12355.34|0
1641993770000|2022-01-12 13:22:50|12356.63|12356.63|12356.63|12356.63|12356.63|12356.63|12356.63|12356.63|0
1641993780000|2022-01-12 13:23:00|12356.86|12356.86|12356.24|12356.24|12356.86|12356.86|12356.24|12356.24|0
1641993790000|2022-01-12 13:23:10|12355.93|12355.93|12355.93|12355.93|12355.93|12355.93|12355.93|12355.93|0
1641993800000|2022-01-12 13:23:20|12355.66|12355.66|12355.3|12355.3|12355.66|12355.66|12355.3|12355.3|0
1641993810000|2022-01-12 13:23:30|12354.78|12354.78|12354.78|12354.78|12354.78|12354.78|12354.78|12354.78|0
1641993820000|2022-01-12 13:23:40|12354.89|12354.89|12354.72|12354.72|12354.89|12354.89|12354.72|12354.72|0
1641993830000|2022-01-12 13:23:50|12354.96|12354.96|12354.96|12354.96|12354.96|12354.96|12354.96|12354.96|0
1641993840000|2022-01-12 13:24:00|12354.77|12354.77|12354.77|12354.77|12354.77|12354.77|12354.77|12354.77|0
1641993860000|2022-01-12 13:24:20|12355.56|12355.56|12355.56|12355.56|12355.56|12355.56|12355.56|12355.56|0
1641993870000|2022-01-12 13:24:30|12355.24|12355.24|12355.46|12355.46|12355.46|12355.46|12355.24|12355.24|0
1641993890000|2022-01-12 13:24:50|12355.23|12355.23|12355.23|12355.23|12355.23|12355.23|12355.23|12355.23|0
1641993910000|2022-01-12 13:25:10|12354.92|12354.92|12354.92|12354.92|12354.92|12354.92|12354.92|12354.92|0
1641993920000|2022-01-12 13:25:20|12355.11|12355.11|12355.11|12355.11|12355.11|12355.11|12355.11|12355.11|0
1641993940000|2022-01-12 13:25:40|12355.31|12355.31|12355.31|12355.31|12355.31|12355.31|12355.31|12355.31|0
1641993950000|2022-01-12 13:25:50|12355.51|12355.51|12355.51|12355.51|12355.51|12355.51|12355.51|12355.51|0
1641993970000|2022-01-12 13:26:10|12355.32|12355.32|12355.51|12355.51|12355.51|12355.51|12355.32|12355.32|0
1641993980000|2022-01-12 13:26:20|12355.77|12355.77|12355.77|12355.77|12355.77|12355.77|12355.77|12355.77|0
1641993990000|2022-01-12 13:26:30|12356.04|12356.04|12356.04|12356.04|12356.04|12356.04|12356.04|12356.04|0
1641994000000|2022-01-12 13:26:40|12356.13|12356.13|12356.96|12356.96|12356.96|12356.96|12356.13|12356.13|0
1641994010000|2022-01-12 13:26:50|12356.82|12356.82|12356.82|12356.82|12356.82|12356.82|12356.82|12356.82|0
1641994020000|2022-01-12 13:27:00|12356.92|12356.92|12357.14|12357.14|12357.14|12357.14|12356.72|12356.72|0
1641994040000|2022-01-12 13:27:20|12357.32|12357.32|12357.64|12357.64|12357.64|12357.64|12357.32|12357.32|0
1641994050000|2022-01-12 13:27:30|12357.78|12357.78|12357.92|12357.92|12357.92|12357.92|12357.78|12357.78|0
1641994060000|2022-01-12 13:27:40|12357.56|12357.56|12357.56|12357.56|12357.56|12357.56|12357.47|12357.47|0
1641994070000|2022-01-12 13:27:50|12357.38|12357.38|12357.33|12357.33|12357.38|12357.38|12357|12357|0
1641994080000|2022-01-12 13:28:00|12357.06|12357.06|12356.7|12356.7|12357.06|12357.06|12356.7|12356.7|0
1641994090000|2022-01-12 13:28:10|12357.07|12357.07|12357.07|12357.07|12357.07|12357.07|12357.07|12357.07|0
1641994100000|2022-01-12 13:28:20|12357.15|12357.15|12357.15|12357.15|12357.51|12357.51|12357.15|12357.15|0
1641994110000|2022-01-12 13:28:30|12357.59|12357.59|12356.92|12356.92|12357.59|12357.59|12356.92|12356.92|0
1641994140000|2022-01-12 13:29:00|12357.23|12357.23|12357.23|12357.23|12357.23|12357.23|12357.23|12357.23|0
1641994150000|2022-01-12 13:29:10|12357.1|12357.1|12356.4|12356.4|12357.1|12357.1|12356.4|12356.4|0
1641994160000|2022-01-12 13:29:20|12355.97|12355.97|12355.97|12355.97|12355.97|12355.97|12355.97|12355.97|0
1641994180000|2022-01-12 13:29:40|12355.53|12355.53|12355.07|12355.07|12355.53|12355.53|12355.07|12355.07|0
1641994190000|2022-01-12 13:29:50|12354.88|12354.88|12355.28|12355.28|12355.28|12355.28|12354.88|12354.88|0
1641994200000|2022-01-12 13:30:00|12354.49|12354.49|12356.9|12356.9|12357.28|12357.28|12349.81|12349.81|0
1641994210000|2022-01-12 13:30:10|12356.71|12356.71|12354.33|12354.33|12356.71|12356.71|12354.14|12354.14|0
1641994220000|2022-01-12 13:30:20|12354.77|12354.77|12354.77|12354.77|12354.77|12354.77|12354.77|12354.77|0
1641994230000|2022-01-12 13:30:30|12354.85|12354.85|12354.85|12354.85|12354.85|12354.85|12354.85|12354.85|0
1641994240000|2022-01-12 13:30:40|12355.24|12355.24|12354.85|12354.85|12355.24|12355.24|12354.85|12354.85|0
1641994250000|2022-01-12 13:30:50|12354.69|12354.69|12353.28|12353.28|12354.69|12354.69|12353.28|12353.28|0
1641994260000|2022-01-12 13:31:00|12354.16|12354.16|12354.11|12354.11|12354.55|12354.55|12354.11|12354.11|0
1641994270000|2022-01-12 13:31:10|12354.5|12354.5|12354.5|12354.5|12354.5|12354.5|12354.5|12354.5|0
1641994280000|2022-01-12 13:31:20|12354.73|12354.73|12354.51|12354.51|12354.73|12354.73|12354.51|12354.51|0
1641994290000|2022-01-12 13:31:30|12354.87|12354.87|12354.62|12354.62|12355.33|12355.33|12354.62|12354.62|0
1641994300000|2022-01-12 13:31:40|12354.97|12354.97|12355.76|12355.76|12355.76|12355.76|12354.97|12354.97|0
1641994310000|2022-01-12 13:31:50|12356.71|12356.71|12356.71|12356.71|12356.71|12356.71|12356.71|12356.71|0
1641994320000|2022-01-12 13:32:00|12356.51|12356.51|12356.59|12356.59|12356.78|12356.78|12356.12|12356.12|0
1641994330000|2022-01-12 13:32:10|12356.32|12356.32|12356.45|12356.45|12356.45|12356.45|12356.32|12356.32|0
1641994340000|2022-01-12 13:32:20|12357.31|12357.31|12356.56|12356.56|12357.31|12357.31|12355.27|12355.27|0
1641994350000|2022-01-12 13:32:30|12356.35|12356.35|12356.17|12356.17|12356.76|12356.76|12356.17|12356.17|0
1641994360000|2022-01-12 13:32:40|12356.61|12356.61|12358.15|12358.15|12358.15|12358.15|12356.61|12356.61|0
1641994370000|2022-01-12 13:32:50|12358.3|12358.3|12358.89|12358.89|12358.91|12358.91|12358.3|12358.3|0
1641994380000|2022-01-12 13:33:00|12359.19|12359.19|12359.19|12359.19|12359.19|12359.19|12359.19|12359.19|0
1641994390000|2022-01-12 13:33:10|12359.04|12359.04|12359.47|12359.47|12359.47|12359.47|12359.04|12359.04|0
1641994400000|2022-01-12 13:33:20|12359.57|12359.57|12359.57|12359.57|12359.57|12359.57|12359.57|12359.57|0
1641994410000|2022-01-12 13:33:30|12359.79|12359.79|12359.03|12359.03|12359.79|12359.79|12359.03|12359.03|0
1641994420000|2022-01-12 13:33:40|12359.46|12359.46|12359.46|12359.46|12359.46|12359.46|12359.46|12359.46|0
1641994440000|2022-01-12 13:34:00|12359.03|12359.03|12359.03|12359.03|12359.03|12359.03|12359.03|12359.03|0
1641994450000|2022-01-12 13:34:10|12359.38|12359.38|12359.13|12359.13|12359.38|12359.38|12359.13|12359.13|0
1641994460000|2022-01-12 13:34:20|12358.9|12358.9|12358.9|12358.9|12358.9|12358.9|12358.9|12358.9|0
1641994490000|2022-01-12 13:34:50|12359.04|12359.04|12359.04|12359.04|12359.04|12359.04|12359.04|12359.04|0
1641994500000|2022-01-12 13:35:00|12359.27|12359.27|12359.95|12359.95|12359.95|12359.95|12359.27|12359.27|0
1641994510000|2022-01-12 13:35:10|12359.74|12359.74|12360.53|12360.53|12360.53|12360.53|12359.74|12359.74|0
1641994520000|2022-01-12 13:35:20|12360.36|12360.36|12360.36|12360.36|12360.36|12360.36|12360.36|12360.36|0
1641994530000|2022-01-12 13:35:30|12360.26|12360.26|12360.58|12360.58|12360.69|12360.69|12360.26|12360.26|0
1641994540000|2022-01-12 13:35:40|12361.02|12361.02|12361.02|12361.02|12361.02|12361.02|12361.02|12361.02|0
1641994560000|2022-01-12 13:36:00|12361.45|12361.45|12361.72|12361.72|12362.03|12362.03|12361.45|12361.45|0
1641994570000|2022-01-12 13:36:10|12361.33|12361.33|12361.33|12361.33|12361.33|12361.33|12361.33|12361.33|0
1641994590000|2022-01-12 13:36:30|12361.78|12361.78|12361.54|12361.54|12361.78|12361.78|12361.54|12361.54|0
1641994600000|2022-01-12 13:36:40|12361.27|12361.27|12361.27|12361.27|12361.27|12361.27|12361.27|12361.27|0
1641994610000|2022-01-12 13:36:50|12360.41|12360.41|12360.87|12360.87|12360.87|12360.87|12360.41|12360.41|0
1641994620000|2022-01-12 13:37:00|12361.31|12361.31|12361.15|12361.15|12361.74|12361.74|12361.15|12361.15|0
1641994630000|2022-01-12 13:37:10|12360.94|12360.94|12360.94|12360.94|12360.94|12360.94|12360.94|12360.94|0
1641994640000|2022-01-12 13:37:20|12361.37|12361.37|12361.64|12361.64|12361.64|12361.64|12361.37|12361.37|0
1641994650000|2022-01-12 13:37:30|12361.79|12361.79|12365.89|12365.89|12365.89|12365.89|12361.79|12361.79|0
1641994660000|2022-01-12 13:37:40|12365.67|12365.67|12365.67|12365.67|12365.89|12365.89|12365.44|12365.44|0
1641994670000|2022-01-12 13:37:50|12366.13|12366.13|12365.67|12365.67|12366.13|12366.13|12365.67|12365.67|0
1641994680000|2022-01-12 13:38:00|12366.04|12366.04|12366.6|12366.6|12367.04|12367.04|12366.04|12366.04|0
1641994690000|2022-01-12 13:38:10|12366.74|12366.74|12366.74|12366.74|12366.74|12366.74|12366.74|12366.74|0
1641994700000|2022-01-12 13:38:20|12366.28|12366.28|12366.28|12366.28|12366.28|12366.28|12366.28|12366.28|0
1641994710000|2022-01-12 13:38:30|12366.53|12366.53|12367.45|12367.45|12367.45|12367.45|12366.53|12366.53|0
1641994730000|2022-01-12 13:38:50|12367.58|12367.58|12367.58|12367.58|12367.58|12367.58|12367.58|12367.58|0
1641994740000|2022-01-12 13:39:00|12367.78|12367.78|12368.28|12368.28|12368.49|12368.49|12367.78|12367.78|0
1641994750000|2022-01-12 13:39:10|12367.98|12367.98|12367.84|12367.84|12367.98|12367.98|12367.84|12367.84|0
1641994760000|2022-01-12 13:39:20|12367.61|12367.61|12368.48|12368.48|12368.48|12368.48|12367.61|12367.61|0
1641994770000|2022-01-12 13:39:30|12368.05|12368.05|12368.48|12368.48|12368.48|12368.48|12368.05|12368.05|0
1641994780000|2022-01-12 13:39:40|12368.29|12368.29|12368.29|12368.29|12368.29|12368.29|12368.29|12368.29|0
1641994790000|2022-01-12 13:39:50|12368.43|12368.43|12368.43|12368.43|12368.64|12368.64|12368.43|12368.43|0
1641994800000|2022-01-12 13:40:00|12368.11|12368.11|12368.48|12368.48|12368.48|12368.48|12368.11|12368.11|0
1641994810000|2022-01-12 13:40:10|12368.8|12368.8|12370.05|12370.05|12370.18|12370.18|12368.8|12368.8|0
1641994820000|2022-01-12 13:40:20|12370.38|12370.38|12370.38|12370.38|12370.38|12370.38|12370.38|12370.38|0
1641994840000|2022-01-12 13:40:40|12370.82|12370.82|12370.82|12370.82|12370.82|12370.82|12370.82|12370.82|0
1641994850000|2022-01-12 13:40:50|12370.36|12370.36|12371.68|12371.68|12371.68|12371.68|12370.36|12370.36|0
1641994860000|2022-01-12 13:41:00|12371.24|12371.24|12369.85|12369.85|12371.59|12371.59|12369.85|12369.85|0
1641994880000|2022-01-12 13:41:20|12369.39|12369.39|12369.39|12369.39|12369.39|12369.39|12369.39|12369.39|0
1641994890000|2022-01-12 13:41:30|12369.21|12369.21|12367.98|12367.98|12369.21|12369.21|12367.98|12367.98|0
1641994900000|2022-01-12 13:41:40|12367.79|12367.79|12367.24|12367.24|12367.79|12367.79|12367.24|12367.24|0
1641994920000|2022-01-12 13:42:00|12367.54|12367.54|12367.32|12367.32|12367.54|12367.54|12367.32|12367.32|0
1641994930000|2022-01-12 13:42:10|12366.88|12366.88|12366.88|12366.88|12366.88|12366.88|12366.88|12366.88|0
1641994960000|2022-01-12 13:42:40|12366.53|12366.53|12366.17|12366.17|12366.53|12366.53|12366.17|12366.17|0
1641994970000|2022-01-12 13:42:50|12366.03|12366.03|12366.03|12366.03|12366.17|12366.17|12366.03|12366.03|0
1641994980000|2022-01-12 13:43:00|12365.6|12365.6|12365.6|12365.6|12365.6|12365.6|12365.6|12365.6|0
1641995000000|2022-01-12 13:43:20|12365.34|12365.34|12365.73|12365.73|12365.73|12365.73|12365.34|12365.34|0
1641995010000|2022-01-12 13:43:30|12365.91|12365.91|12365.91|12365.91|12365.91|12365.91|12365.91|12365.91|0
1641995030000|2022-01-12 13:43:50|12365.71|12365.71|12365.72|12365.72|12365.93|12365.93|12365.71|12365.71|0
1641995040000|2022-01-12 13:44:00|12365.5|12365.5|12364.64|12364.64|12365.5|12365.5|12364.5|12364.5|0
1641995050000|2022-01-12 13:44:10|12364.78|12364.78|12364.52|12364.52|12364.78|12364.78|12364.52|12364.52|0
1641995060000|2022-01-12 13:44:20|12364.32|12364.32|12364.32|12364.32|12364.32|12364.32|12364.32|12364.32|0
1641995070000|2022-01-12 13:44:30|12364.53|12364.53|12364.89|12364.89|12364.89|12364.89|12364.53|12364.53|0
1641995080000|2022-01-12 13:44:40|12364.78|12364.78|12364.72|12364.72|12364.91|12364.91|12364.64|12364.64|0
1641995090000|2022-01-12 13:44:50|12363.82|12363.82|12363.16|12363.16|12363.82|12363.82|12363.16|12363.16|0
1641995100000|2022-01-12 13:45:00|12362.84|12362.84|12362.9|12362.9|12362.9|12362.9|12362.46|12362.46|0
1641995110000|2022-01-12 13:45:10|12362.69|12362.69|12362.48|12362.48|12362.69|12362.69|12362.48|12362.48|0
1641995120000|2022-01-12 13:45:20|12362.05|12362.05|12360.97|12360.97|12362.05|12362.05|12360.97|12360.97|0
1641995140000|2022-01-12 13:45:40|12361.41|12361.41|12361.41|12361.41|12361.41|12361.41|12361.41|12361.41|0
1641995150000|2022-01-12 13:45:50|12361.13|12361.13|12361.13|12361.13|12361.13|12361.13|12361.13|12361.13|0
1641995160000|2022-01-12 13:46:00|12360.66|12360.66|12360.56|12360.56|12360.66|12360.66|12360.56|12360.56|0
1641995170000|2022-01-12 13:46:10|12360.66|12360.66|12360.03|12360.03|12360.66|12360.66|12360.03|12360.03|0
1641995180000|2022-01-12 13:46:20|12360.44|12360.44|12360.44|12360.44|12360.67|12360.67|12360.44|12360.44|0
1641995200000|2022-01-12 13:46:40|12359.98|12359.98|12359.98|12359.98|12359.98|12359.98|12359.98|12359.98|0
1641995210000|2022-01-12 13:46:50|12359.12|12359.12|12358.81|12358.81|12359.12|12359.12|12358.81|12358.81|0
1641995220000|2022-01-12 13:47:00|12358.02|12358.02|12357.68|12357.68|12358.02|12358.02|12357.65|12357.65|0
1641995230000|2022-01-12 13:47:10|12357.55|12357.55|12357.55|12357.55|12357.55|12357.55|12357.12|12357.12|0
1641995240000|2022-01-12 13:47:20|12357.19|12357.19|12357.19|12357.19|12357.19|12357.19|12357.19|12357.19|0
1641995250000|2022-01-12 13:47:30|12356.57|12356.57|12357.01|12357.01|12357.42|12357.42|12356.25|12356.25|0
1641995260000|2022-01-12 13:47:40|12357.14|12357.14|12357.28|12357.28|12357.28|12357.28|12357.14|12357.14|0
1641995270000|2022-01-12 13:47:50|12357.59|12357.59|12357.59|12357.59|12357.59|12357.59|12357.59|12357.59|0
1641995280000|2022-01-12 13:48:00|12357.46|12357.46|12357.46|12357.46|12357.46|12357.46|12357.46|12357.46|0
1641995320000|2022-01-12 13:48:40|12356.67|12356.67|12354.02|12354.02|12356.67|12356.67|12354.02|12354.02|0
1641995330000|2022-01-12 13:48:50|12353.65|12353.65|12352.82|12352.82|12353.65|12353.65|12352.82|12352.82|0
1641995350000|2022-01-12 13:49:10|12352.56|12352.56|12352.56|12352.56|12352.56|12352.56|12352.56|12352.56|0
1641995360000|2022-01-12 13:49:20|12352.06|12352.06|12350.99|12350.99|12352.06|12352.06|12350.99|12350.99|0
1641995370000|2022-01-12 13:49:30|12351.09|12351.09|12351.09|12351.09|12351.09|12351.09|12351.09|12351.09|0
1641995410000|2022-01-12 13:50:10|12350.7|12350.7|12350.39|12350.39|12350.7|12350.7|12350.39|12350.39|0
1641995440000|2022-01-12 13:50:40|12349.14|12349.14|12349.14|12349.14|12349.14|12349.14|12349.14|12349.14|0
1641995450000|2022-01-12 13:50:50|12349.28|12349.28|12348.78|12348.78|12349.28|12349.28|12348.78|12348.78|0
1641995470000|2022-01-12 13:51:10|12349.07|12349.07|12349.07|12349.07|12349.07|12349.07|12349.07|12349.07|0
1641995480000|2022-01-12 13:51:20|12349.22|12349.22|12349.37|12349.37|12349.37|12349.37|12349.22|12349.22|0
1641995490000|2022-01-12 13:51:30|12349.22|12349.22|12349.22|12349.22|12349.22|12349.22|12349.22|12349.22|0
1641995500000|2022-01-12 13:51:40|12348.78|12348.78|12348.78|12348.78|12348.78|12348.78|12348.78|12348.78|0
1641995520000|2022-01-12 13:52:00|12348.64|12348.64|12348.64|12348.64|12348.64|12348.64|12348.64|12348.64|0
1641995540000|2022-01-12 13:52:20|12348.5|12348.5|12348.5|12348.5|12348.5|12348.5|12348.5|12348.5|0
1641995550000|2022-01-12 13:52:30|12348.94|12348.94|12349.38|12349.38|12349.38|12349.38|12348.94|12348.94|0
1641995560000|2022-01-12 13:52:40|12349.54|12349.54|12349.62|12349.62|12349.62|12349.62|12349.54|12349.54|0
1641995570000|2022-01-12 13:52:50|12350.41|12350.41|12350.44|12350.44|12350.8|12350.8|12350.36|12350.36|0
1641995580000|2022-01-12 13:53:00|12350.23|12350.23|12349.44|12349.44|12350.23|12350.23|12349.44|12349.44|0
1641995590000|2022-01-12 13:53:10|12349.04|12349.04|12349.87|12349.87|12349.87|12349.87|12349.04|12349.04|0
1641995600000|2022-01-12 13:53:20|12349.76|12349.76|12350.56|12350.56|12350.56|12350.56|12349.76|12349.76|0
1641995610000|2022-01-12 13:53:30|12350.65|12350.65|12351.09|12351.09|12351.09|12351.09|12350.65|12350.65|0
1641995620000|2022-01-12 13:53:40|12351.38|12351.38|12351.47|12351.47|12351.47|12351.47|12351.38|12351.38|0
1641995660000|2022-01-12 13:54:20|12351.75|12351.75|12351.75|12351.75|12351.75|12351.75|12351.75|12351.75|0
1641995670000|2022-01-12 13:54:30|12351.88|12351.88|12351.88|12351.88|12352.02|12352.02|12351.88|12351.88|0
1641995700000|2022-01-12 13:55:00|12351.45|12351.45|12351.45|12351.45|12351.45|12351.45|12351.45|12351.45|0
1641995710000|2022-01-12 13:55:10|12351.14|12351.14|12351.14|12351.14|12351.14|12351.14|12351.14|12351.14|0
1641995740000|2022-01-12 13:55:40|12351.57|12351.57|12351.57|12351.57|12351.57|12351.57|12351.57|12351.57|0
1641995750000|2022-01-12 13:55:50|12351.11|12351.11|12351.31|12351.31|12351.31|12351.31|12351.11|12351.11|0
1641995760000|2022-01-12 13:56:00|12350.92|12350.92|12350.92|12350.92|12350.92|12350.92|12350.92|12350.92|0
1641995770000|2022-01-12 13:56:10|12350.51|12350.51|12350.3|12350.3|12350.51|12350.51|12350.3|12350.3|0
1641995780000|2022-01-12 13:56:20|12350.41|12350.41|12350.41|12350.41|12350.41|12350.41|12350.41|12350.41|0
1641995790000|2022-01-12 13:56:30|12350.64|12350.64|12350.64|12350.64|12350.64|12350.64|12350.64|12350.64|0
1641995800000|2022-01-12 13:56:40|12350.4|12350.4|12350.23|12350.23|12350.4|12350.4|12350.23|12350.23|0
1641995840000|2022-01-12 13:57:20|12349.44|12349.44|12349.44|12349.44|12349.44|12349.44|12349.44|12349.44|0
1641995850000|2022-01-12 13:57:30|12349.31|12349.31|12349.81|12349.81|12349.81|12349.81|12349.31|12349.31|0
1641995860000|2022-01-12 13:57:40|12349.59|12349.59|12349.49|12349.49|12349.59|12349.59|12349.36|12349.36|0
1641995870000|2022-01-12 13:57:50|12349.06|12349.06|12349.06|12349.06|12349.06|12349.06|12349.06|12349.06|0
1641995880000|2022-01-12 13:58:00|12348.63|12348.63|12349.49|12349.49|12349.49|12349.49|12348.63|12348.63|0
1641995890000|2022-01-12 13:58:10|12348.86|12348.86|12348.86|12348.86|12348.86|12348.86|12348.86|12348.86|0
1641995900000|2022-01-12 13:58:20|12349.18|12349.18|12349.18|12349.18|12349.18|12349.18|12349.18|12349.18|0
1641995940000|2022-01-12 13:59:00|12348.99|12348.99|12348.89|12348.89|12348.99|12348.99|12348.53|12348.53|0
1641995950000|2022-01-12 13:59:10|12349.81|12349.81|12350.88|12350.88|12350.88|12350.88|12349.81|12349.81|0
1641995970000|2022-01-12 13:59:30|12351.11|12351.11|12351.77|12351.77|12351.77|12351.77|12351.11|12351.11|0
1641995980000|2022-01-12 13:59:40|12351.53|12351.53|12351.53|12351.53|12351.53|12351.53|12351.33|12351.33|0
1641995990000|2022-01-12 13:59:50|12351.16|12351.16|12351.16|12351.16|12351.16|12351.16|12351.16|12351.16|0
1641996000000|2022-01-12 14:00:00|12350.85|12350.85|12350.47|12350.47|12350.98|12350.98|12350.2|12350.2|0
1641996020000|2022-01-12 14:00:20|12350.28|12350.28|12350.18|12350.18|12350.28|12350.28|12350.18|12350.18|0
1641996030000|2022-01-12 14:00:30|12350.37|12350.37|12350.37|12350.37|12350.37|12350.37|12350.37|12350.37|0
1641996040000|2022-01-12 14:00:40|12350.17|12350.17|12350.17|12350.17|12350.17|12350.17|12350.17|12350.17|0
1641996050000|2022-01-12 14:00:50|12349.98|12349.98|12349.89|12349.89|12349.98|12349.98|12349.8|12349.8|0
1641996060000|2022-01-12 14:01:00|12350.11|12350.11|12350|12350|12350.24|12350.24|12350|12350|0
1641996070000|2022-01-12 14:01:10|12349.77|12349.77|12350.91|12350.91|12350.91|12350.91|12349.77|12349.77|0
1641996080000|2022-01-12 14:01:20|12351.23|12351.23|12351.23|12351.23|12351.23|12351.23|12351.23|12351.23|0
1641996090000|2022-01-12 14:01:30|12351.32|12351.32|12351.32|12351.32|12351.32|12351.32|12351.32|12351.32|0
1641996100000|2022-01-12 14:01:40|12351.64|12351.64|12351.64|12351.64|12351.64|12351.64|12351.64|12351.64|0
1641996110000|2022-01-12 14:01:50|12352.1|12352.1|12352.1|12352.1|12352.1|12352.1|12352.1|12352.1|0
1641996120000|2022-01-12 14:02:00|12351.57|12351.57|12351.57|12351.57|12351.57|12351.57|12351.57|12351.57|0
1641996130000|2022-01-12 14:02:10|12352.12|12352.12|12352.16|12352.16|12352.16|12352.16|12351.93|12351.93|0
1641996140000|2022-01-12 14:02:20|12352.4|12352.4|12352.4|12352.4|12352.4|12352.4|12352.4|12352.4|0
1641996150000|2022-01-12 14:02:30|12352.62|12352.62|12351.18|12351.18|12352.62|12352.62|12351.18|12351.18|0
1641996160000|2022-01-12 14:02:40|12350.88|12350.88|12351.01|12351.01|12351.01|12351.01|12350.88|12350.88|0
1641996170000|2022-01-12 14:02:50|12351.23|12351.23|12350.91|12350.91|12351.23|12351.23|12350.8|12350.8|0
1641996180000|2022-01-12 14:03:00|12351.36|12351.36|12351.64|12351.64|12351.64|12351.64|12351.36|12351.36|0
1641996190000|2022-01-12 14:03:10|12351.78|12351.78|12351.92|12351.92|12351.92|12351.92|12351.78|12351.78|0
1641996200000|2022-01-12 14:03:20|12352.22|12352.22|12355.13|12355.13|12355.13|12355.13|12352.22|12352.22|0
1641996210000|2022-01-12 14:03:30|12356.2|12356.2|12356.99|12356.99|12356.99|12356.99|12356.2|12356.2|0
1641996220000|2022-01-12 14:03:40|12356.78|12356.78|12356.78|12356.78|12356.78|12356.78|12356.78|12356.78|0
1641996240000|2022-01-12 14:04:00|12356.91|12356.91|12357.08|12357.08|12357.08|12357.08|12356.73|12356.73|0
1641996250000|2022-01-12 14:04:10|12357.18|12357.18|12357.74|12357.74|12357.74|12357.74|12357.18|12357.18|0
1641996260000|2022-01-12 14:04:20|12357.96|12357.96|12358.18|12358.18|12358.18|12358.18|12357.96|12357.96|0
1641996270000|2022-01-12 14:04:30|12358.28|12358.28|12357.81|12357.81|12358.28|12358.28|12357.81|12357.81|0
1641996280000|2022-01-12 14:04:40|12357.46|12357.46|12357.68|12357.68|12357.68|12357.68|12357.46|12357.46|0
1641996290000|2022-01-12 14:04:50|12357.93|12357.93|12357.93|12357.93|12357.93|12357.93|12357.93|12357.93|0
1641996300000|2022-01-12 14:05:00|12357.79|12357.79|12357.93|12357.93|12357.93|12357.93|12357.79|12357.79|0
1641996310000|2022-01-12 14:05:10|12357.14|12357.14|12356.15|12356.15|12357.14|12357.14|12356.15|12356.15|0
1641996320000|2022-01-12 14:05:20|12355.84|12355.84|12354.55|12354.55|12355.84|12355.84|12354.55|12354.55|0
1641996340000|2022-01-12 14:05:40|12354.68|12354.68|12355.34|12355.34|12355.34|12355.34|12354.55|12354.55|0
1641996350000|2022-01-12 14:05:50|12355.04|12355.04|12355.31|12355.31|12355.31|12355.31|12355.04|12355.04|0
1641996360000|2022-01-12 14:06:00|12355.76|12355.76|12355.78|12355.78|12355.99|12355.99|12355.76|12355.76|0
1641996370000|2022-01-12 14:06:10|12356.57|12356.57|12356.44|12356.44|12356.57|12356.57|12356.44|12356.44|0
1641996390000|2022-01-12 14:06:30|12356.22|12356.22|12356.22|12356.22|12356.22|12356.22|12356.22|12356.22|0
1641996400000|2022-01-12 14:06:40|12355.89|12355.89|12355.56|12355.56|12355.89|12355.89|12355.56|12355.56|0
1641996410000|2022-01-12 14:06:50|12355.4|12355.4|12355.4|12355.4|12355.4|12355.4|12355.4|12355.4|0
1641996420000|2022-01-12 14:07:00|12355.21|12355.21|12355|12355|12355.21|12355.21|12354.89|12354.89|0
1641996430000|2022-01-12 14:07:10|12355.44|12355.44|12355.25|12355.25|12355.44|12355.44|12355.25|12355.25|0
1641996440000|2022-01-12 14:07:20|12355.05|12355.05|12354.12|12354.12|12355.05|12355.05|12354.12|12354.12|0
1641996460000|2022-01-12 14:07:40|12354.32|12354.32|12354.32|12354.32|12354.32|12354.32|12354.32|12354.32|0
1641996480000|2022-01-12 14:08:00|12354.47|12354.47|12353.83|12353.83|12354.47|12354.47|12353.83|12353.83|0
1641996520000|2022-01-12 14:08:40|12354.36|12354.36|12353.89|12353.89|12354.36|12354.36|12353.85|12353.85|0
1641996530000|2022-01-12 14:08:50|12354.11|12354.11|12354.11|12354.11|12354.11|12354.11|12354.11|12354.11|0
1641996540000|2022-01-12 14:09:00|12353.55|12353.55|12353.37|12353.37|12353.55|12353.55|12353.37|12353.37|0
1641996570000|2022-01-12 14:09:30|12353.92|12353.92|12353.72|12353.72|12353.92|12353.92|12353.72|12353.72|0
1641996580000|2022-01-12 14:09:40|12353.91|12353.91|12353.91|12353.91|12353.91|12353.91|12353.91|12353.91|0
1641996590000|2022-01-12 14:09:50|12354.11|12354.11|12354.32|12354.32|12354.32|12354.32|12354.11|12354.11|0
1641996600000|2022-01-12 14:10:00|12354.65|12354.65|12354.78|12354.78|12354.89|12354.89|12354.55|12354.55|0
1641996610000|2022-01-12 14:10:10|12355.02|12355.02|12355.33|12355.33|12355.33|12355.33|12355.02|12355.02|0
1641996620000|2022-01-12 14:10:20|12355.22|12355.22|12355.22|12355.22|12355.22|12355.22|12355.22|12355.22|0
1641996630000|2022-01-12 14:10:30|12355.52|12355.52|12355.52|12355.52|12355.52|12355.52|12355.52|12355.52|0
1641996640000|2022-01-12 14:10:40|12355.32|12355.32|12355.32|12355.32|12355.32|12355.32|12355.32|12355.32|0
1641996650000|2022-01-12 14:10:50|12355.46|12355.46|12355.46|12355.46|12355.46|12355.46|12355.46|12355.46|0
1641996660000|2022-01-12 14:11:00|12355.67|12355.67|12355.55|12355.55|12355.67|12355.67|12355.14|12355.14|0
1641996690000|2022-01-12 14:11:30|12355.98|12355.98|12355.98|12355.98|12355.98|12355.98|12355.98|12355.98|0
1641996720000|2022-01-12 14:12:00|12356.23|12356.23|12356.15|12356.15|12356.23|12356.23|12355.91|12355.91|0
1641996730000|2022-01-12 14:12:10|12356.94|12356.94|12357.63|12357.63|12357.63|12357.63|12356.94|12356.94|0
1641996740000|2022-01-12 14:12:20|12357.87|12357.87|12358.08|12358.08|12358.08|12358.08|12357.87|12357.87|0
1641996750000|2022-01-12 14:12:30|12358.54|12358.54|12358.54|12358.54|12358.54|12358.54|12358.54|12358.54|0
1641996770000|2022-01-12 14:12:50|12358.62|12358.62|12358.4|12358.4|12358.62|12358.62|12358.4|12358.4|0
1641996780000|2022-01-12 14:13:00|12358.71|12358.71|12358.71|12358.71|12358.71|12358.71|12358.71|12358.71|0
1641996790000|2022-01-12 14:13:10|12358.4|12358.4|12359.19|12359.19|12359.19|12359.19|12358.4|12358.4|0
1641996800000|2022-01-12 14:13:20|12359.35|12359.35|12359.35|12359.35|12359.35|12359.35|12359.35|12359.35|0
1641996810000|2022-01-12 14:13:30|12359.44|12359.44|12359.53|12359.53|12359.53|12359.53|12359.44|12359.44|0
1641996820000|2022-01-12 14:13:40|12359.76|12359.76|12360.15|12360.15|12360.15|12360.15|12359.76|12359.76|0
1641996840000|2022-01-12 14:14:00|12360.34|12360.34|12360.87|12360.87|12360.87|12360.87|12360.15|12360.15|0
1641996860000|2022-01-12 14:14:20|12361|12361|12361.26|12361.26|12361.26|12361.26|12361|12361|0
1641996890000|2022-01-12 14:14:50|12361.05|12361.05|12361.05|12361.05|12361.05|12361.05|12361.05|12361.05|0
1641996900000|2022-01-12 14:15:00|12361.26|12361.26|12361.28|12361.28|12361.51|12361.51|12361.07|12361.07|0
1641996910000|2022-01-12 14:15:10|12361.5|12361.5|12361.5|12361.5|12361.5|12361.5|12361.5|12361.5|0
1641996920000|2022-01-12 14:15:20|12361.07|12361.07|12361.5|12361.5|12361.5|12361.5|12361.07|12361.07|0
1641996930000|2022-01-12 14:15:30|12361.71|12361.71|12361.71|12361.71|12361.71|12361.71|12361.71|12361.71|0
1641996950000|2022-01-12 14:15:50|12361.5|12361.5|12362.29|12362.29|12362.29|12362.29|12361.5|12361.5|0
1641996960000|2022-01-12 14:16:00|12362.48|12362.48|12361.95|12361.95|12362.67|12362.67|12361.95|12361.95|0
1641996970000|2022-01-12 14:16:10|12361.82|12361.82|12361.82|12361.82|12361.82|12361.82|12361.82|12361.82|0
1641996980000|2022-01-12 14:16:20|12361.71|12361.71|12361.95|12361.95|12361.95|12361.95|12361.71|12361.71|0
1641996990000|2022-01-12 14:16:30|12362.16|12362.16|12362.74|12362.74|12362.74|12362.74|12361.95|12361.95|0
1641997000000|2022-01-12 14:16:40|12363.53|12363.53|12363.67|12363.67|12363.89|12363.89|12363.53|12363.53|0
1641997020000|2022-01-12 14:17:00|12363.48|12363.48|12363.92|12363.92|12363.92|12363.92|12363.48|12363.48|0
1641997030000|2022-01-12 14:17:10|12363.46|12363.46|12363.46|12363.46|12363.46|12363.46|12363.46|12363.46|0
1641997040000|2022-01-12 14:17:20|12363.27|12363.27|12363.27|12363.27|12363.27|12363.27|12363.27|12363.27|0
1641997050000|2022-01-12 14:17:30|12363.05|12363.05|12363.18|12363.18|12363.32|12363.32|12363.05|12363.05|0
1641997060000|2022-01-12 14:17:40|12362.82|12362.82|12362.82|12362.82|12362.82|12362.82|12362.82|12362.82|0
1641997070000|2022-01-12 14:17:50|12363.25|12363.25|12362.79|12362.79|12363.25|12363.25|12362.79|12362.79|0
1641997100000|2022-01-12 14:18:20|12363.02|12363.02|12362.69|12362.69|12363.02|12363.02|12362.69|12362.69|0
1641997110000|2022-01-12 14:18:30|12362.54|12362.54|12361.93|12361.93|12362.54|12362.54|12361.93|12361.93|0
1641997120000|2022-01-12 14:18:40|12361.47|12361.47|12361.47|12361.47|12361.47|12361.47|12361.47|12361.47|0
1641997150000|2022-01-12 14:19:10|12361.74|12361.74|12361.2|12361.2|12361.74|12361.74|12361.06|12361.06|0
1641997160000|2022-01-12 14:19:20|12361.12|12361.12|12362.14|12362.14|12362.14|12362.14|12361.12|12361.12|0
1641997170000|2022-01-12 14:19:30|12361.68|12361.68|12361.68|12361.68|12361.68|12361.68|12361.68|12361.68|0
1641997180000|2022-01-12 14:19:40|12361.25|12361.25|12361.25|12361.25|12361.25|12361.25|12361.25|12361.25|0
1641997190000|2022-01-12 14:19:50|12362.17|12362.17|12362.17|12362.17|12362.17|12362.17|12362.17|12362.17|0
1641997200000|2022-01-12 14:20:00|12361.91|12361.91|12362.03|12362.03|12362.3|12362.3|12361.91|12361.91|0
1641997210000|2022-01-12 14:20:10|12361.43|12361.43|12361.32|12361.32|12361.43|12361.43|12361.18|12361.18|0
1641997230000|2022-01-12 14:20:30|12361.02|12361.02|12361.5|12361.5|12361.73|12361.73|12361.02|12361.02|0
1641997250000|2022-01-12 14:20:50|12361.3|12361.3|12361.6|12361.6|12361.6|12361.6|12361.3|12361.3|0
1641997260000|2022-01-12 14:21:00|12361.39|12361.39|12362.18|12362.18|12362.18|12362.18|12361.39|12361.39|0
1641997270000|2022-01-12 14:21:10|12361.8|12361.8|12362.24|12362.24|12362.24|12362.24|12361.8|12361.8|0
1641997280000|2022-01-12 14:21:20|12362.43|12362.43|12362.24|12362.24|12362.43|12362.43|12362.24|12362.24|0
1641997290000|2022-01-12 14:21:30|12362.04|12362.04|12362.04|12362.04|12362.04|12362.04|12362.04|12362.04|0
1641997300000|2022-01-12 14:21:40|12362.36|12362.36|12362.36|12362.36|12362.36|12362.36|12362.36|12362.36|0
1641997330000|2022-01-12 14:22:10|12361.92|12361.92|12362.1|12362.1|12362.1|12362.1|12361.92|12361.92|0
1641997340000|2022-01-12 14:22:20|12362.21|12362.21|12362.35|12362.35|12362.35|12362.35|12362.21|12362.21|0
1641997350000|2022-01-12 14:22:30|12362.45|12362.45|12362.45|12362.45|12362.45|12362.45|12362.45|12362.45|0
1641997360000|2022-01-12 14:22:40|12362.71|12362.71|12362.71|12362.71|12362.71|12362.71|12362.71|12362.71|0
1641997370000|2022-01-12 14:22:50|12362.35|12362.35|12362.35|12362.35|12362.35|12362.35|12362.35|12362.35|0
1641997380000|2022-01-12 14:23:00|12361.96|12361.96|12361.75|12361.75|12361.96|12361.96|12361.75|12361.75|0
1641997390000|2022-01-12 14:23:10|12362.21|12362.21|12362.21|12362.21|12362.21|12362.21|12362.21|12362.21|0
1641997410000|2022-01-12 14:23:30|12362.35|12362.35|12362.48|12362.48|12362.48|12362.48|12362.35|12362.35|0
1641997420000|2022-01-12 14:23:40|12362.62|12362.62|12362.92|12362.92|12362.92|12362.92|12362.62|12362.62|0
1641997440000|2022-01-12 14:24:00|12363.06|12363.06|12363.06|12363.06|12363.06|12363.06|12363.06|12363.06|0
1641997450000|2022-01-12 14:24:10|12362.92|12362.92|12362.92|12362.92|12362.92|12362.92|12362.92|12362.92|0
1641997470000|2022-01-12 14:24:30|12363.71|12363.71|12363.71|12363.71|12363.71|12363.71|12363.71|12363.71|0
1641997490000|2022-01-12 14:24:50|12364.17|12364.17|12364.17|12364.17|12364.17|12364.17|12364.17|12364.17|0
1641997500000|2022-01-12 14:25:00|12364.6|12364.6|12365.34|12365.34|12365.39|12365.39|12364.6|12364.6|0
1641997510000|2022-01-12 14:25:10|12365.65|12365.65|12365.86|12365.86|12365.86|12365.86|12365.65|12365.65|0
1641997530000|2022-01-12 14:25:30|12366|12366|12366|12366|12366|12366|12366|12366|0
1641997540000|2022-01-12 14:25:40|12366.16|12366.16|12366.16|12366.16|12366.16|12366.16|12366.16|12366.16|0
1641997550000|2022-01-12 14:25:50|12366.08|12366.08|12366.16|12366.16|12366.16|12366.16|12366.08|12366.08|0
1641997560000|2022-01-12 14:26:00|12365.7|12365.7|12366.13|12366.13|12366.13|12366.13|12365.59|12365.59|0
1641997570000|2022-01-12 14:26:10|12365.72|12365.72|12365.49|12365.49|12365.72|12365.72|12365.49|12365.49|0
1641997580000|2022-01-12 14:26:20|12366.28|12366.28|12366.36|12366.36|12366.36|12366.36|12366.28|12366.28|0
1641997600000|2022-01-12 14:26:40|12366.5|12366.5|12366.96|12366.96|12366.96|12366.96|12366.5|12366.5|0
1641997610000|2022-01-12 14:26:50|12366.8|12366.8|12366.53|12366.53|12366.8|12366.8|12366.53|12366.53|0
1641997620000|2022-01-12 14:27:00|12366.77|12366.77|12366.77|12366.77|12367|12367|12366.77|12366.77|0
1641997660000|2022-01-12 14:27:40|12366.91|12366.91|12366.7|12366.7|12366.91|12366.91|12366.7|12366.7|0
1641997680000|2022-01-12 14:28:00|12366.34|12366.34|12366.54|12366.54|12366.81|12366.81|12366.34|12366.34|0
1641997690000|2022-01-12 14:28:10|12366.24|12366.24|12366.54|12366.54|12366.54|12366.54|12366.24|12366.24|0
1641997710000|2022-01-12 14:28:30|12366.19|12366.19|12366.19|12366.19|12366.19|12366.19|12366.19|12366.19|0
1641997720000|2022-01-12 14:28:40|12367.05|12367.05|12367.26|12367.26|12367.26|12367.26|12367.05|12367.05|0
1641997740000|2022-01-12 14:29:00|12367.87|12367.87|12367.79|12367.79|12367.87|12367.87|12367.79|12367.79|0
1641997750000|2022-01-12 14:29:10|12367.54|12367.54|12367.98|12367.98|12368.13|12368.13|12367.54|12367.54|0
1641997760000|2022-01-12 14:29:20|12368.44|12368.44|12369.09|12369.09|12369.09|12369.09|12368.44|12368.44|0
1641997770000|2022-01-12 14:29:30|12369.28|12369.28|12369.05|12369.05|12369.28|12369.28|12369.05|12369.05|0
1641997790000|2022-01-12 14:29:50|12369.51|12369.51|12370.03|12370.03|12370.47|12370.47|12368.59|12368.59|0
1641997800000|2022-01-12 14:30:00|12370.23|12370.23|12369.98|12369.98|12370.23|12370.23|12369.34|12369.34|0
1641997810000|2022-01-12 14:30:10|12370.17|12370.17|12370.36|12370.36|12370.37|12370.37|12369.49|12369.49|0
1641997820000|2022-01-12 14:30:20|12369.57|12369.57|12369.57|12369.57|12369.57|12369.57|12369.57|12369.57|0
1641997840000|2022-01-12 14:30:40|12369.34|12369.34|12370.05|12370.05|12370.05|12370.05|12369.34|12369.34|0
1641997850000|2022-01-12 14:30:50|12370.24|12370.24|12372.36|12372.36|12372.36|12372.36|12370.24|12370.24|0
1641997860000|2022-01-12 14:31:00|12372.56|12372.56|12373.46|12373.46|12373.46|12373.46|12372.56|12372.56|0
1641997870000|2022-01-12 14:31:10|12373.65|12373.65|12376.67|12376.67|12376.67|12376.67|12373.65|12373.65|0
1641997880000|2022-01-12 14:31:20|12377.04|12377.04|12380.03|12380.03|12380.03|12380.03|12376.82|12376.82|0
1641997890000|2022-01-12 14:31:30|12380.66|12380.66|12380.24|12380.24|12380.66|12380.66|12380.08|12380.08|0
1641997900000|2022-01-12 14:31:40|12380|12380|12381.45|12381.45|12381.45|12381.45|12380|12380|0
1641997910000|2022-01-12 14:31:50|12381.01|12381.01|12381.21|12381.21|12381.21|12381.21|12381.01|12381.01|0
1641997920000|2022-01-12 14:32:00|12381.97|12381.97|12383.17|12383.17|12383.17|12383.17|12381.97|12381.97|0
1641997930000|2022-01-12 14:32:10|12384.46|12384.46|12384.46|12384.46|12384.46|12384.46|12384.46|12384.46|0
1641997940000|2022-01-12 14:32:20|12385.25|12385.25|12385.95|12385.95|12385.95|12385.95|12385.25|12385.25|0
1641997950000|2022-01-12 14:32:30|12386.09|12386.09|12385.33|12385.33|12386.52|12386.52|12385.33|12385.33|0
1641997960000|2022-01-12 14:32:40|12385.78|12385.78|12386.03|12386.03|12386.03|12386.03|12385.78|12385.78|0
1641997970000|2022-01-12 14:32:50|12386.4|12386.4|12386.67|12386.67|12386.67|12386.67|12386.4|12386.4|0
1641997990000|2022-01-12 14:33:10|12386.81|12386.81|12386.67|12386.67|12386.81|12386.81|12386.67|12386.67|0
1641998000000|2022-01-12 14:33:20|12386.91|12386.91|12387.2|12387.2|12387.64|12387.64|12386.91|12386.91|0
1641998010000|2022-01-12 14:33:30|12387.91|12387.91|12386.57|12386.57|12388.15|12388.15|12386.57|12386.57|0
1641998020000|2022-01-12 14:33:40|12385.78|12385.78|12384.69|12384.69|12385.78|12385.78|12384.69|12384.69|0
1641998030000|2022-01-12 14:33:50|12384.26|12384.26|12383.51|12383.51|12384.45|12384.45|12383.51|12383.51|0
1641998040000|2022-01-12 14:34:00|12383.27|12383.27|12383.03|12383.03|12383.27|12383.27|12383.03|12383.03|0
1641998050000|2022-01-12 14:34:10|12382.73|12382.73|12381.47|12381.47|12383.2|12383.2|12381.21|12381.21|0
1641998060000|2022-01-12 14:34:20|12381.08|12381.08|12381.38|12381.38|12381.38|12381.38|12380.42|12380.42|0
1641998070000|2022-01-12 14:34:30|12382.05|12382.05|12381.61|12381.61|12382.05|12382.05|12381.61|12381.61|0
1641998080000|2022-01-12 14:34:40|12381.38|12381.38|12381.61|12381.61|12381.61|12381.61|12381.38|12381.38|0
1641998090000|2022-01-12 14:34:50|12381.86|12381.86|12381.94|12381.94|12382.09|12382.09|12381.86|12381.86|0
1641998100000|2022-01-12 14:35:00|12381.7|12381.7|12378.54|12378.54|12381.7|12381.7|12378.54|12378.54|0
1641998110000|2022-01-12 14:35:10|12378.29|12378.29|12377.72|12377.72|12378.29|12378.29|12377.72|12377.72|0
1641998130000|2022-01-12 14:35:30|12378.15|12378.15|12376.91|12376.91|12378.15|12378.15|12376.91|12376.91|0
1641998140000|2022-01-12 14:35:40|12377.17|12377.17|12377.17|12377.17|12377.17|12377.17|12377.17|12377.17|0
1641998150000|2022-01-12 14:35:50|12376.71|12376.71|12376.71|12376.71|12376.71|12376.71|12376.71|12376.71|0
1641998160000|2022-01-12 14:36:00|12376.06|12376.06|12376.06|12376.06|12376.06|12376.06|12376.06|12376.06|0
1641998170000|2022-01-12 14:36:10|12375.93|12375.93|12375.7|12375.7|12375.93|12375.93|12375.7|12375.7|0
1641998180000|2022-01-12 14:36:20|12376.13|12376.13|12376.13|12376.13|12376.13|12376.13|12376.13|12376.13|0
1641998190000|2022-01-12 14:36:30|12375.91|12375.91|12376.19|12376.19|12376.19|12376.19|12375.91|12375.91|0
1641998210000|2022-01-12 14:36:50|12376.42|12376.42|12376.22|12376.22|12376.42|12376.42|12376.04|12376.04|0
1641998220000|2022-01-12 14:37:00|12376.04|12376.04|12375.79|12375.79|12376.04|12376.04|12375.79|12375.79|0
1641998230000|2022-01-12 14:37:10|12376.71|12376.71|12378.94|12378.94|12378.94|12378.94|12376.71|12376.71|0
1641998240000|2022-01-12 14:37:20|12379.05|12379.05|12379.3|12379.3|12379.3|12379.3|12379.05|12379.05|0
1641998250000|2022-01-12 14:37:30|12378.91|12378.91|12378.58|12378.58|12378.91|12378.91|12378.58|12378.58|0
1641998260000|2022-01-12 14:37:40|12379.04|12379.04|12380.31|12380.31|12380.53|12380.53|12379.04|12379.04|0
1641998270000|2022-01-12 14:37:50|12380.56|12380.56|12379.92|12379.92|12380.56|12380.56|12379.77|12379.77|0
1641998280000|2022-01-12 14:38:00|12380.38|12380.38|12380.38|12380.38|12380.38|12380.38|12380.38|12380.38|0
1641998290000|2022-01-12 14:38:10|12381.17|12381.17|12382.73|12382.73|12382.73|12382.73|12381.17|12381.17|0
1641998300000|2022-01-12 14:38:20|12382.54|12382.54|12383.37|12383.37|12383.37|12383.37|12382.54|12382.54|0
1641998310000|2022-01-12 14:38:30|12383.13|12383.13|12383.13|12383.13|12383.13|12383.13|12383.13|12383.13|0
1641998320000|2022-01-12 14:38:40|12382.99|12382.99|12382.75|12382.75|12382.99|12382.99|12382.75|12382.75|0
1641998340000|2022-01-12 14:39:00|12382.52|12382.52|12382.22|12382.22|12382.52|12382.52|12382.22|12382.22|0
1641998350000|2022-01-12 14:39:10|12382.45|12382.45|12382.89|12382.89|12382.89|12382.89|12382.22|12382.22|0
1641998360000|2022-01-12 14:39:20|12383.12|12383.12|12383.34|12383.34|12383.34|12383.34|12383.12|12383.12|0
1641998370000|2022-01-12 14:39:30|12384.27|12384.27|12384.27|12384.27|12384.27|12384.27|12384.27|12384.27|0
1641998380000|2022-01-12 14:39:40|12384.37|12384.37|12384.56|12384.56|12384.56|12384.56|12384.37|12384.37|0
1641998390000|2022-01-12 14:39:50|12384.31|12384.31|12383.98|12383.98|12384.31|12384.31|12383.98|12383.98|0
1641998400000|2022-01-12 14:40:00|12384.16|12384.16|12384.62|12384.62|12384.62|12384.62|12384.16|12384.16|0
1641998410000|2022-01-12 14:40:10|12384.75|12384.75|12384.75|12384.75|12384.86|12384.86|12384.43|12384.43|0
1641998420000|2022-01-12 14:40:20|12384.22|12384.22|12383.81|12383.81|12384.36|12384.36|12383.81|12383.81|0
1641998430000|2022-01-12 14:40:30|12384.3|12384.3|12384.07|12384.07|12384.3|12384.3|12384.07|12384.07|0
1641998440000|2022-01-12 14:40:40|12384.3|12384.3|12385.09|12385.09|12385.09|12385.09|12384.3|12384.3|0
1641998450000|2022-01-12 14:40:50|12385.54|12385.54|12385.77|12385.77|12385.77|12385.77|12385.54|12385.54|0
1641998460000|2022-01-12 14:41:00|12386|12386|12384.77|12384.77|12386.68|12386.68|12384.6|12384.6|0
1641998470000|2022-01-12 14:41:10|12385|12385|12386.62|12386.62|12386.62|12386.62|12385|12385|0
1641998480000|2022-01-12 14:41:20|12386.39|12386.39|12385.82|12385.82|12386.5|12386.5|12385.82|12385.82|0
1641998490000|2022-01-12 14:41:30|12385.53|12385.53|12385.71|12385.71|12385.71|12385.71|12385.53|12385.53|0
1641998500000|2022-01-12 14:41:40|12385.48|12385.48|12385.59|12385.59|12385.59|12385.59|12385.48|12385.48|0
1641998510000|2022-01-12 14:41:50|12386.38|12386.38|12385.93|12385.93|12386.38|12386.38|12385.93|12385.93|0
1641998520000|2022-01-12 14:42:00|12386.17|12386.17|12386.88|12386.88|12386.88|12386.88|12386.17|12386.17|0
1641998530000|2022-01-12 14:42:10|12387.31|12387.31|12387.77|12387.77|12387.77|12387.77|12387.31|12387.31|0
1641998540000|2022-01-12 14:42:20|12387.34|12387.34|12385.08|12385.08|12387.34|12387.34|12385.08|12385.08|0
1641998550000|2022-01-12 14:42:30|12384.94|12384.94|12384.94|12384.94|12384.94|12384.94|12384.94|12384.94|0
1641998560000|2022-01-12 14:42:40|12385.05|12385.05|12385.82|12385.82|12385.82|12385.82|12384.94|12384.94|0
1641998570000|2022-01-12 14:42:50|12385.96|12385.96|12386.75|12386.75|12386.75|12386.75|12385.96|12385.96|0
1641998590000|2022-01-12 14:43:10|12386.45|12386.45|12386.45|12386.45|12386.45|12386.45|12386.45|12386.45|0
1641998600000|2022-01-12 14:43:20|12386.74|12386.74|12386.83|12386.83|12386.83|12386.83|12386.6|12386.6|0
1641998610000|2022-01-12 14:43:30|12386.39|12386.39|12385.16|12385.16|12386.39|12386.39|12385.16|12385.16|0
1641998630000|2022-01-12 14:43:50|12384.71|12384.71|12384.71|12384.71|12384.71|12384.71|12384.71|12384.71|0
1641998640000|2022-01-12 14:44:00|12384.81|12384.81|12384.13|12384.13|12385.26|12385.26|12384.13|12384.13|0
1641998670000|2022-01-12 14:44:30|12384.43|12384.43|12384.43|12384.43|12384.43|12384.43|12384.43|12384.43|0
1641998680000|2022-01-12 14:44:40|12384.56|12384.56|12384.48|12384.48|12384.56|12384.56|12384.48|12384.48|0
1641998690000|2022-01-12 14:44:50|12384.92|12384.92|12384.56|12384.56|12385.01|12385.01|12384.56|12384.56|0
1641998700000|2022-01-12 14:45:00|12384.74|12384.74|12384.63|12384.63|12385.19|12385.19|12384.4|12384.4|0
1641998710000|2022-01-12 14:45:10|12384.34|12384.34|12384.02|12384.02|12384.57|12384.57|12384.02|12384.02|0
1641998720000|2022-01-12 14:45:20|12384.47|12384.47|12384.47|12384.47|12384.47|12384.47|12384.47|12384.47|0
1641998740000|2022-01-12 14:45:40|12384.23|12384.23|12382.85|12382.85|12384.23|12384.23|12382.85|12382.85|0
1641998750000|2022-01-12 14:45:50|12382.99|12382.99|12382.99|12382.99|12382.99|12382.99|12382.99|12382.99|0
1641998760000|2022-01-12 14:46:00|12383.14|12383.14|12381.84|12381.84|12383.14|12383.14|12381.84|12381.84|0
1641998780000|2022-01-12 14:46:20|12381.53|12381.53|12381.38|12381.38|12381.53|12381.53|12381.38|12381.38|0
1641998790000|2022-01-12 14:46:30|12381.24|12381.24|12381.24|12381.24|12381.24|12381.24|12381.24|12381.24|0
1641998810000|2022-01-12 14:46:50|12381.4|12381.4|12381.63|12381.63|12381.63|12381.63|12381.4|12381.4|0
1641998820000|2022-01-12 14:47:00|12381.17|12381.17|12380.73|12380.73|12381.17|12381.17|12380.73|12380.73|0
1641998830000|2022-01-12 14:47:10|12380.62|12380.62|12380.3|12380.3|12380.62|12380.62|12380.3|12380.3|0
1641998840000|2022-01-12 14:47:20|12380.19|12380.19|12380.19|12380.19|12380.19|12380.19|12379.98|12379.98|0
1641998850000|2022-01-12 14:47:30|12380.43|12380.43|12379.99|12379.99|12380.43|12380.43|12379.99|12379.99|0
1641998860000|2022-01-12 14:47:40|12379.77|12379.77|12379.34|12379.34|12379.78|12379.78|12379.33|12379.33|0
1641998890000|2022-01-12 14:48:10|12379.78|12379.78|12379.78|12379.78|12379.78|12379.78|12379.78|12379.78|0
1641998900000|2022-01-12 14:48:20|12379.55|12379.55|12379.4|12379.4|12379.55|12379.55|12379.18|12379.18|0
1641998910000|2022-01-12 14:48:30|12379.63|12379.63|12379.44|12379.44|12379.74|12379.74|12379.44|12379.44|0
1641998920000|2022-01-12 14:48:40|12379.63|12379.63|12383.58|12383.58|12383.58|12383.58|12379.63|12379.63|0
1641998930000|2022-01-12 14:48:50|12383.42|12383.42|12383.78|12383.78|12384.22|12384.22|12383.42|12383.42|0
1641998940000|2022-01-12 14:49:00|12384|12384|12384.22|12384.22|12384.22|12384.22|12384|12384|0
1641998950000|2022-01-12 14:49:10|12384.47|12384.47|12384.25|12384.25|12384.47|12384.47|12384.25|12384.25|0
1641998960000|2022-01-12 14:49:20|12384.43|12384.43|12384.14|12384.14|12384.62|12384.62|12384.14|12384.14|0
1641998970000|2022-01-12 14:49:30|12384.24|12384.24|12384.24|12384.24|12384.24|12384.24|12384.24|12384.24|0
1641998980000|2022-01-12 14:49:40|12384.42|12384.42|12384.24|12384.24|12384.92|12384.92|12384.05|12384.05|0
1641998990000|2022-01-12 14:49:50|12384.15|12384.15|12384.96|12384.96|12384.96|12384.96|12384.05|12384.05|0
1641999000000|2022-01-12 14:50:00|12385.27|12385.27|12384.92|12384.92|12385.27|12385.27|12384.92|12384.92|0
1641999010000|2022-01-12 14:50:10|12385.11|12385.11|12385.11|12385.11|12385.11|12385.11|12385.11|12385.11|0
1641999020000|2022-01-12 14:50:20|12385.74|12385.74|12385.78|12385.78|12386.09|12386.09|12385.74|12385.74|0
1641999030000|2022-01-12 14:50:30|12385.32|12385.32|12385.4|12385.4|12385.4|12385.4|12385.32|12385.32|0
1641999040000|2022-01-12 14:50:40|12385.54|12385.54|12386.12|12386.12|12386.12|12386.12|12385.54|12385.54|0
1641999050000|2022-01-12 14:50:50|12385.33|12385.33|12385.77|12385.77|12385.77|12385.77|12385.33|12385.33|0
1641999060000|2022-01-12 14:51:00|12385.99|12385.99|12385.65|12385.65|12386.22|12386.22|12384.92|12384.92|0
1641999070000|2022-01-12 14:51:10|12386.03|12386.03|12388.45|12388.45|12388.45|12388.45|12386.03|12386.03|0
1641999080000|2022-01-12 14:51:20|12388.88|12388.88|12389.21|12389.21|12389.34|12389.34|12388.88|12388.88|0
1641999090000|2022-01-12 14:51:30|12389.41|12389.41|12389|12389|12389.41|12389.41|12389|12389|0
1641999100000|2022-01-12 14:51:40|12388.82|12388.82|12388.3|12388.3|12388.82|12388.82|12388.3|12388.3|0
1641999110000|2022-01-12 14:51:50|12388.36|12388.36|12387.91|12387.91|12388.36|12388.36|12387.76|12387.76|0
1641999120000|2022-01-12 14:52:00|12388.21|12388.21|12387.57|12387.57|12388.21|12388.21|12387.57|12387.57|0
1641999130000|2022-01-12 14:52:10|12388.36|12388.36|12389.24|12389.24|12389.24|12389.24|12388.36|12388.36|0
1641999140000|2022-01-12 14:52:20|12389.6|12389.6|12389.44|12389.44|12389.6|12389.6|12389.44|12389.44|0
1641999150000|2022-01-12 14:52:30|12389.88|12389.88|12391.12|12391.12|12391.12|12391.12|12389.88|12389.88|0
1641999160000|2022-01-12 14:52:40|12390.67|12390.67|12390.67|12390.67|12390.67|12390.67|12390.67|12390.67|0
1641999170000|2022-01-12 14:52:50|12391.46|12391.46|12393.68|12393.68|12393.68|12393.68|12391.2|12391.2|0
1641999180000|2022-01-12 14:53:00|12395.06|12395.06|12395.99|12395.99|12395.99|12395.99|12395.06|12395.06|0
1641999190000|2022-01-12 14:53:10|12395.83|12395.83|12395.83|12395.83|12395.83|12395.83|12395.83|12395.83|0
1641999200000|2022-01-12 14:53:20|12396.27|12396.27|12396.27|12396.27|12396.27|12396.27|12396.27|12396.27|0
1641999220000|2022-01-12 14:53:40|12395.83|12395.83|12395.33|12395.33|12395.83|12395.83|12395.33|12395.33|0
1641999230000|2022-01-12 14:53:50|12395.15|12395.15|12395.15|12395.15|12395.15|12395.15|12395.15|12395.15|0
1641999240000|2022-01-12 14:54:00|12395.94|12395.94|12395.82|12395.82|12396.12|12396.12|12395.82|12395.82|0
1641999260000|2022-01-12 14:54:20|12395.57|12395.57|12395.11|12395.11|12395.57|12395.57|12395.11|12395.11|0
1641999270000|2022-01-12 14:54:30|12395.54|12395.54|12395.78|12395.78|12395.78|12395.78|12395.54|12395.54|0
1641999290000|2022-01-12 14:54:50|12395.42|12395.42|12395.42|12395.42|12395.42|12395.42|12395.42|12395.42|0
1641999310000|2022-01-12 14:55:10|12395.62|12395.62|12395.97|12395.97|12396.41|12396.41|12395.62|12395.62|0
1641999320000|2022-01-12 14:55:20|12395.51|12395.51|12395.29|12395.29|12396.08|12396.08|12394.83|12394.83|0
1641999330000|2022-01-12 14:55:30|12394.88|12394.88|12394.88|12394.88|12394.88|12394.88|12394.88|12394.88|0
1641999340000|2022-01-12 14:55:40|12394.69|12394.69|12394.54|12394.54|12394.69|12394.69|12394.54|12394.54|0
1641999350000|2022-01-12 14:55:50|12394.28|12394.28|12394.08|12394.08|12394.28|12394.28|12393.84|12393.84|0
1641999360000|2022-01-12 14:56:00|12394.25|12394.25|12392.52|12392.52|12394.25|12394.25|12392.52|12392.52|0
1641999370000|2022-01-12 14:56:10|12392.75|12392.75|12391.79|12391.79|12392.75|12392.75|12391.79|12391.79|0
1641999380000|2022-01-12 14:56:20|12392.23|12392.23|12392.23|12392.23|12392.23|12392.23|12392.23|12392.23|0
1641999390000|2022-01-12 14:56:30|12392.81|12392.81|12391.71|12391.71|12392.81|12392.81|12391.71|12391.71|0
1641999400000|2022-01-12 14:56:40|12391.94|12391.94|12392.37|12392.37|12392.37|12392.37|12391.94|12391.94|0
1641999410000|2022-01-12 14:56:50|12392.61|12392.61|12392.18|12392.18|12392.61|12392.61|12392.18|12392.18|0
1641999420000|2022-01-12 14:57:00|12392.48|12392.48|12392.86|12392.86|12392.86|12392.86|12392.42|12392.42|0
1641999430000|2022-01-12 14:57:10|12392.72|12392.72|12392.72|12392.72|12392.72|12392.72|12392.72|12392.72|0
1641999440000|2022-01-12 14:57:20|12392.86|12392.86|12392.86|12392.86|12392.86|12392.86|12392.86|12392.86|0
1641999460000|2022-01-12 14:57:40|12393.31|12393.31|12393.31|12393.31|12393.31|12393.31|12393.31|12393.31|0
1641999470000|2022-01-12 14:57:50|12392.86|12392.86|12392.86|12392.86|12392.86|12392.86|12392.86|12392.86|0
1641999480000|2022-01-12 14:58:00|12392.64|12392.64|12392.82|12392.82|12392.82|12392.82|12392.39|12392.39|0
1641999490000|2022-01-12 14:58:10|12392.5|12392.5|12392.26|12392.26|12392.5|12392.5|12392.26|12392.26|0
1641999500000|2022-01-12 14:58:20|12392.39|12392.39|12392.39|12392.39|12392.39|12392.39|12392.39|12392.39|0
1641999510000|2022-01-12 14:58:30|12392.62|12392.62|12392.62|12392.62|12392.62|12392.62|12392.62|12392.62|0
1641999520000|2022-01-12 14:58:40|12392.38|12392.38|12392.14|12392.14|12392.38|12392.38|12392.14|12392.14|0
1641999530000|2022-01-12 14:58:50|12392.27|12392.27|12392.27|12392.27|12392.27|12392.27|12392.27|12392.27|0
1641999540000|2022-01-12 14:59:00|12392.14|12392.14|12393.01|12393.01|12393.01|12393.01|12392.14|12392.14|0
1641999550000|2022-01-12 14:59:10|12393.8|12393.8|12395.55|12395.55|12395.97|12395.97|12393.8|12393.8|0
1641999560000|2022-01-12 14:59:20|12395.4|12395.4|12396.41|12396.41|12396.41|12396.41|12395.4|12395.4|0
1641999570000|2022-01-12 14:59:30|12396.55|12396.55|12396.46|12396.46|12396.55|12396.55|12396.46|12396.46|0
1641999580000|2022-01-12 14:59:40|12396.67|12396.67|12396.6|12396.6|12396.67|12396.67|12396.46|12396.46|0
1641999590000|2022-01-12 14:59:50|12396.73|12396.73|12398.51|12398.51|12398.81|12398.81|12396.73|12396.73|0
1641999600000|2022-01-12 15:00:00|12399.05|12399.05|12401.61|12401.61|12402.07|12402.07|12398.86|12398.86|0
1641999610000|2022-01-12 15:00:10|12401.2|12401.2|12399.24|12399.24|12401.2|12401.2|12399.24|12399.24|0
1641999620000|2022-01-12 15:00:20|12398.78|12398.78|12397.66|12397.66|12398.78|12398.78|12397.48|12397.48|0
1641999630000|2022-01-12 15:00:30|12397.76|12397.76|12398.09|12398.09|12398.22|12398.22|12397.76|12397.76|0
1641999640000|2022-01-12 15:00:40|12398|12398|12398|12398|12398|12398|12398|12398|0
1641999660000|2022-01-12 15:01:00|12398.35|12398.35|12396.79|12396.79|12398.44|12398.44|12396.79|12396.79|0
1641999670000|2022-01-12 15:01:10|12397.02|12397.02|12395.71|12395.71|12397.02|12397.02|12395.71|12395.71|0
1641999680000|2022-01-12 15:01:20|12395.24|12395.24|12395.14|12395.14|12395.24|12395.24|12395.14|12395.14|0
1641999690000|2022-01-12 15:01:30|12394.92|12394.92|12395.04|12395.04|12395.15|12395.15|12394.92|12394.92|0
1641999710000|2022-01-12 15:01:50|12395.27|12395.27|12395.27|12395.27|12395.27|12395.27|12395.27|12395.27|0
1641999720000|2022-01-12 15:02:00|12395|12395|12395|12395|12395|12395|12395|12395|0
1641999730000|2022-01-12 15:02:10|12395.79|12395.79|12396.14|12396.14|12396.14|12396.14|12395.79|12395.79|0
1641999740000|2022-01-12 15:02:20|12395.43|12395.43|12395.18|12395.18|12395.43|12395.43|12395.18|12395.18|0
1641999750000|2022-01-12 15:02:30|12394.82|12394.82|12394.82|12394.82|12394.82|12394.82|12394.82|12394.82|0
1641999760000|2022-01-12 15:02:40|12394.38|12394.38|12393.61|12393.61|12394.38|12394.38|12393.61|12393.61|0
1641999770000|2022-01-12 15:02:50|12393.74|12393.74|12393.74|12393.74|12393.74|12393.74|12393.74|12393.74|0
1641999780000|2022-01-12 15:03:00|12393.29|12393.29|12393.29|12393.29|12393.29|12393.29|12393.29|12393.29|0
1641999790000|2022-01-12 15:03:10|12392.93|12392.93|12393.12|12393.12|12393.12|12393.12|12392.93|12392.93|0
1641999800000|2022-01-12 15:03:20|12392.81|12392.81|12390.43|12390.43|12392.81|12392.81|12390.43|12390.43|0
1641999810000|2022-01-12 15:03:30|12390.04|12390.04|12389.56|12389.56|12390.04|12390.04|12389.42|12389.42|0
1641999820000|2022-01-12 15:03:40|12389.82|12389.82|12389.54|12389.54|12389.82|12389.82|12388.99|12388.99|0
1641999830000|2022-01-12 15:03:50|12388.6|12388.6|12388.6|12388.6|12388.6|12388.6|12388.6|12388.6|0
1641999840000|2022-01-12 15:04:00|12388.92|12388.92|12388.63|12388.63|12389.27|12389.27|12388.63|12388.63|0
1641999850000|2022-01-12 15:04:10|12389.07|12389.07|12389.07|12389.07|12389.07|12389.07|12389.07|12389.07|0
1641999860000|2022-01-12 15:04:20|12389.29|12389.29|12390.12|12390.12|12390.22|12390.22|12389.29|12389.29|0
1641999870000|2022-01-12 15:04:30|12390.32|12390.32|12389.73|12389.73|12390.32|12390.32|12389.73|12389.73|0
1641999880000|2022-01-12 15:04:40|12389.48|12389.48|12389.48|12389.48|12389.57|12389.57|12388.68|12388.68|0
1641999910000|2022-01-12 15:05:10|12389.03|12389.03|12388.6|12388.6|12389.03|12389.03|12388.6|12388.6|0
1641999920000|2022-01-12 15:05:20|12388.99|12388.99|12388.8|12388.8|12388.99|12388.99|12388.8|12388.8|0
1641999930000|2022-01-12 15:05:30|12388.17|12388.17|12387.17|12387.17|12388.17|12388.17|12387.17|12387.17|0
1641999940000|2022-01-12 15:05:40|12386.76|12386.76|12386.96|12386.96|12386.96|12386.96|12386.76|12386.76|0
1641999950000|2022-01-12 15:05:50|12387.35|12387.35|12386.77|12386.77|12387.35|12387.35|12386.77|12386.77|0
1641999960000|2022-01-12 15:06:00|12386.58|12386.58|12385.4|12385.4|12386.58|12386.58|12385.4|12385.4|0
1641999970000|2022-01-12 15:06:10|12385.59|12385.59|12385.38|12385.38|12385.59|12385.59|12385.38|12385.38|0
1641999980000|2022-01-12 15:06:20|12385.1|12385.1|12384.52|12384.52|12385.1|12385.1|12384.52|12384.52|0
1641999990000|2022-01-12 15:06:30|12384.09|12384.09|12384.37|12384.37|12384.55|12384.55|12384.09|12384.09|0
1642000000000|2022-01-12 15:06:40|12383.93|12383.93|12383.93|12383.93|12383.93|12383.93|12383.93|12383.93|0
1642000010000|2022-01-12 15:06:50|12383.74|12383.74|12383.43|12383.43|12383.74|12383.74|12383.43|12383.43|0
1642000020000|2022-01-12 15:07:00|12382.95|12382.95|12382.05|12382.05|12382.95|12382.95|12382.05|12382.05|0
1642000030000|2022-01-12 15:07:10|12381.69|12381.69|12381.69|12381.69|12381.69|12381.69|12381.69|12381.69|0
1642000040000|2022-01-12 15:07:20|12381.88|12381.88|12382.42|12382.42|12382.42|12382.42|12381.88|12381.88|0
1642000050000|2022-01-12 15:07:30|12382.73|12382.73|12383.64|12383.64|12383.82|12383.82|12382.73|12382.73|0
1642000060000|2022-01-12 15:07:40|12383.53|12383.53|12382.86|12382.86|12383.53|12383.53|12382.86|12382.86|0
1642000070000|2022-01-12 15:07:50|12382.61|12382.61|12382.76|12382.76|12382.76|12382.76|12382.61|12382.61|0
1642000080000|2022-01-12 15:08:00|12382.98|12382.98|12385.04|12385.04|12385.04|12385.04|12382.98|12382.98|0
1642000090000|2022-01-12 15:08:10|12384.88|12384.88|12386.11|12386.11|12386.11|12386.11|12384.88|12384.88|0
1642000100000|2022-01-12 15:08:20|12386.27|12386.27|12386.27|12386.27|12386.27|12386.27|12386.27|12386.27|0
1642000130000|2022-01-12 15:08:50|12385.88|12385.88|12385.36|12385.36|12385.88|12385.88|12384.96|12384.96|0
1642000140000|2022-01-12 15:09:00|12384.73|12384.73|12385.8|12385.8|12385.8|12385.8|12384.73|12384.73|0
1642000160000|2022-01-12 15:09:20|12385.44|12385.44|12385.44|12385.44|12385.44|12385.44|12385.44|12385.44|0
1642000170000|2022-01-12 15:09:30|12385.52|12385.52|12385.96|12385.96|12385.96|12385.96|12385.52|12385.52|0
1642000180000|2022-01-12 15:09:40|12385.83|12385.83|12386.16|12386.16|12386.16|12386.16|12385.83|12385.83|0
1642000190000|2022-01-12 15:09:50|12385.85|12385.85|12385.42|12385.42|12385.85|12385.85|12385.42|12385.42|0
1642000200000|2022-01-12 15:10:00|12386.21|12386.21|12385.36|12385.36|12386.21|12386.21|12385.22|12385.22|0
1642000220000|2022-01-12 15:10:20|12385.22|12385.22|12386.24|12386.24|12386.5|12386.5|12385.22|12385.22|0
1642000230000|2022-01-12 15:10:30|12386.5|12386.5|12386.5|12386.5|12386.5|12386.5|12386.5|12386.5|0
1642000250000|2022-01-12 15:10:50|12386.86|12386.86|12386.86|12386.86|12386.86|12386.86|12386.86|12386.86|0
1642000260000|2022-01-12 15:11:00|12386.4|12386.4|12385.83|12385.83|12386.4|12386.4|12385.83|12385.83|0
1642000270000|2022-01-12 15:11:10|12386.75|12386.75|12387.28|12387.28|12387.39|12387.39|12386.44|12386.44|0
1642000280000|2022-01-12 15:11:20|12387.74|12387.74|12387.74|12387.74|12387.74|12387.74|12387.74|12387.74|0
1642000290000|2022-01-12 15:11:30|12387.82|12387.82|12387.82|12387.82|12387.82|12387.82|12387.82|12387.82|0
1642000300000|2022-01-12 15:11:40|12388.05|12388.05|12388.05|12388.05|12388.18|12388.18|12388.05|12388.05|0
1642000310000|2022-01-12 15:11:50|12387.85|12387.85|12387.85|12387.85|12387.85|12387.85|12387.85|12387.85|0
1642000320000|2022-01-12 15:12:00|12388.17|12388.17|12387.97|12387.97|12388.17|12388.17|12387.97|12387.97|0
1642000340000|2022-01-12 15:12:20|12388.16|12388.16|12389.04|12389.04|12389.04|12389.04|12388.16|12388.16|0
1642000350000|2022-01-12 15:12:30|12388.72|12388.72|12388.72|12388.72|12388.72|12388.72|12388.72|12388.72|0
1642000370000|2022-01-12 15:12:50|12388.4|12388.4|12388.09|12388.09|12388.4|12388.4|12388.09|12388.09|0
1642000380000|2022-01-12 15:13:00|12387.99|12387.99|12387.87|12387.87|12387.99|12387.99|12387.68|12387.68|0
1642000420000|2022-01-12 15:13:40|12389.45|12389.45|12389.45|12389.45|12389.45|12389.45|12389.45|12389.45|0
1642000430000|2022-01-12 15:13:50|12389.26|12389.26|12389.26|12389.26|12389.26|12389.26|12389.26|12389.26|0
1642000440000|2022-01-12 15:14:00|12388.97|12388.97|12389.93|12389.93|12389.93|12389.93|12388.29|12388.29|0
1642000450000|2022-01-12 15:14:10|12389.62|12389.62|12389.75|12389.75|12389.75|12389.75|12389.62|12389.62|0
1642000460000|2022-01-12 15:14:20|12389.62|12389.62|12389.75|12389.75|12389.75|12389.75|12389.62|12389.62|0
1642000470000|2022-01-12 15:14:30|12390.38|12390.38|12389.51|12389.51|12390.38|12390.38|12389.51|12389.51|0
1642000490000|2022-01-12 15:14:50|12389.37|12389.37|12388.98|12388.98|12389.37|12389.37|12388.98|12388.98|0
1642000500000|2022-01-12 15:15:00|12388.82|12388.82|12388.82|12388.82|12388.82|12388.82|12388.82|12388.82|0
1642000520000|2022-01-12 15:15:20|12388.58|12388.58|12387.61|12387.61|12388.58|12388.58|12387.61|12387.61|0
1642000530000|2022-01-12 15:15:30|12387.18|12387.18|12386.01|12386.01|12387.18|12387.18|12385.88|12385.88|0
1642000540000|2022-01-12 15:15:40|12386.14|12386.14|12385.35|12385.35|12386.14|12386.14|12385.35|12385.35|0
1642000550000|2022-01-12 15:15:50|12385.5|12385.5|12385.5|12385.5|12385.5|12385.5|12385.5|12385.5|0
1642000560000|2022-01-12 15:16:00|12385.27|12385.27|12385.27|12385.27|12385.27|12385.27|12384.83|12384.83|0
1642000570000|2022-01-12 15:16:10|12385.48|12385.48|12383.06|12383.06|12385.48|12385.48|12383.06|12383.06|0
1642000580000|2022-01-12 15:16:20|12382.84|12382.84|12382.92|12382.92|12382.92|12382.92|12382.84|12382.84|0
1642000590000|2022-01-12 15:16:30|12383.13|12383.13|12383.13|12383.13|12383.13|12383.13|12383.13|12383.13|0
1642000600000|2022-01-12 15:16:40|12382.7|12382.7|12382.95|12382.95|12382.95|12382.95|12382.7|12382.7|0
1642000610000|2022-01-12 15:16:50|12383.38|12383.38|12383.38|12383.38|12383.38|12383.38|12383.38|12383.38|0
1642000620000|2022-01-12 15:17:00|12383.17|12383.17|12383.41|12383.41|12383.41|12383.41|12382.95|12382.95|0
1642000630000|2022-01-12 15:17:10|12384.04|12384.04|12384.47|12384.47|12384.47|12384.47|12384.04|12384.04|0
1642000640000|2022-01-12 15:17:20|12386.05|12386.05|12385.6|12385.6|12386.2|12386.2|12385.6|12385.6|0
1642000650000|2022-01-12 15:17:30|12386.06|12386.06|12386.06|12386.06|12386.06|12386.06|12386.06|12386.06|0
1642000660000|2022-01-12 15:17:40|12386.47|12386.47|12386.47|12386.47|12386.47|12386.47|12386.47|12386.47|0
1642000670000|2022-01-12 15:17:50|12387.38|12387.38|12386.78|12386.78|12387.38|12387.38|12386.78|12386.78|0
1642000680000|2022-01-12 15:18:00|12386.55|12386.55|12386.61|12386.61|12386.78|12386.78|12386.55|12386.55|0
1642000690000|2022-01-12 15:18:10|12386.97|12386.97|12386.82|12386.82|12386.97|12386.97|12386.82|12386.82|0
1642000700000|2022-01-12 15:18:20|12386.46|12386.46|12386.26|12386.26|12386.46|12386.46|12386.26|12386.26|0
1642000740000|2022-01-12 15:19:00|12386.12|12386.12|12386.03|12386.03|12386.12|12386.12|12386.03|12386.03|0
1642000750000|2022-01-12 15:19:10|12385.89|12385.89|12385.34|12385.34|12385.89|12385.89|12385.07|12385.07|0
1642000770000|2022-01-12 15:19:30|12384.97|12384.97|12384.58|12384.58|12384.97|12384.97|12384.58|12384.58|0
1642000780000|2022-01-12 15:19:40|12384.45|12384.45|12385.33|12385.33|12385.33|12385.33|12384.45|12384.45|0
1642000790000|2022-01-12 15:19:50|12385.07|12385.07|12384.32|12384.32|12385.07|12385.07|12384.32|12384.32|0
1642000800000|2022-01-12 15:20:00|12384.5|12384.5|12384.93|12384.93|12384.93|12384.93|12384.5|12384.5|0
1642000810000|2022-01-12 15:20:10|12385.16|12385.16|12385.16|12385.16|12385.16|12385.16|12385.16|12385.16|0
1642000820000|2022-01-12 15:20:20|12385.53|12385.53|12384.96|12384.96|12385.53|12385.53|12384.96|12384.96|0
1642000840000|2022-01-12 15:20:40|12385.04|12385.04|12385.41|12385.41|12385.54|12385.54|12385.04|12385.04|0
1642000850000|2022-01-12 15:20:50|12384.97|12384.97|12384.97|12384.97|12384.97|12384.97|12384.97|12384.97|0
1642000870000|2022-01-12 15:21:10|12384.65|12384.65|12384.65|12384.65|12384.65|12384.65|12384.65|12384.65|0
1642000880000|2022-01-12 15:21:20|12385.09|12385.09|12384.52|12384.52|12385.09|12385.09|12384.52|12384.52|0
1642000890000|2022-01-12 15:21:30|12384.67|12384.67|12384.67|12384.67|12384.67|12384.67|12384.67|12384.67|0
1642000900000|2022-01-12 15:21:40|12385.11|12385.11|12385.11|12385.11|12385.11|12385.11|12385.11|12385.11|0
1642000920000|2022-01-12 15:22:00|12384.8|12384.8|12384.69|12384.69|12385.11|12385.11|12384.69|12384.69|0
1642000940000|2022-01-12 15:22:20|12384.9|12384.9|12385.08|12385.08|12385.08|12385.08|12384.9|12384.9|0
1642000950000|2022-01-12 15:22:30|12385.87|12385.87|12387.64|12387.64|12387.64|12387.64|12385.87|12385.87|0
1642000960000|2022-01-12 15:22:40|12387.21|12387.21|12387.29|12387.29|12387.29|12387.29|12387.21|12387.21|0
1642000980000|2022-01-12 15:23:00|12387.52|12387.52|12387.2|12387.2|12387.52|12387.52|12387.2|12387.2|0
1642000990000|2022-01-12 15:23:10|12387.52|12387.52|12387.29|12387.29|12387.52|12387.52|12387.29|12387.29|0
1642001000000|2022-01-12 15:23:20|12386.98|12386.98|12387.4|12387.4|12387.4|12387.4|12386.98|12386.98|0
1642001010000|2022-01-12 15:23:30|12387.53|12387.53|12387.53|12387.53|12387.53|12387.53|12387.53|12387.53|0
1642001020000|2022-01-12 15:23:40|12387.03|12387.03|12386.77|12386.77|12387.03|12387.03|12386.77|12386.77|0
1642001030000|2022-01-12 15:23:50|12386.9|12386.9|12385.84|12385.84|12386.9|12386.9|12385.71|12385.71|0
1642001040000|2022-01-12 15:24:00|12386.11|12386.11|12386.66|12386.66|12386.66|12386.66|12386.11|12386.11|0
1642001050000|2022-01-12 15:24:10|12386.31|12386.31|12386.31|12386.31|12386.31|12386.31|12386.21|12386.21|0
1642001060000|2022-01-12 15:24:20|12385.95|12385.95|12386.77|12386.77|12386.77|12386.77|12385.95|12385.95|0
1642001070000|2022-01-12 15:24:30|12387.04|12387.04|12387.04|12387.04|12387.04|12387.04|12387.04|12387.04|0
1642001080000|2022-01-12 15:24:40|12387.17|12387.17|12386.87|12386.87|12387.17|12387.17|12386.87|12386.87|0
1642001090000|2022-01-12 15:24:50|12387.22|12387.22|12387.65|12387.65|12387.65|12387.65|12387.09|12387.09|0
1642001100000|2022-01-12 15:25:00|12387.78|12387.78|12388.54|12388.54|12388.54|12388.54|12387.65|12387.65|0
1642001110000|2022-01-12 15:25:10|12388.76|12388.76|12388.33|12388.33|12388.76|12388.76|12388.33|12388.33|0
1642001120000|2022-01-12 15:25:20|12388.69|12388.69|12388.69|12388.69|12388.69|12388.69|12388.69|12388.69|0
1642001130000|2022-01-12 15:25:30|12388.92|12388.92|12389.17|12389.17|12389.17|12389.17|12388.38|12388.38|0
1642001140000|2022-01-12 15:25:40|12389.27|12389.27|12387.97|12387.97|12389.27|12389.27|12387.97|12387.97|0
1642001150000|2022-01-12 15:25:50|12387.7|12387.7|12388.14|12388.14|12388.14|12388.14|12387.7|12387.7|0
1642001160000|2022-01-12 15:26:00|12388|12388|12388.79|12388.79|12388.79|12388.79|12388|12388|0
1642001170000|2022-01-12 15:26:10|12389.22|12389.22|12388.8|12388.8|12389.59|12389.59|12388.8|12388.8|0
1642001200000|2022-01-12 15:26:40|12388.44|12388.44|12388.44|12388.44|12388.44|12388.44|12388.44|12388.44|0
1642001210000|2022-01-12 15:26:50|12388.94|12388.94|12388.94|12388.94|12388.94|12388.94|12388.94|12388.94|0
1642001220000|2022-01-12 15:27:00|12388.67|12388.67|12388.83|12388.83|12388.83|12388.83|12388.67|12388.67|0
1642001230000|2022-01-12 15:27:10|12388.44|12388.44|12386.69|12386.69|12388.44|12388.44|12386.69|12386.69|0
1642001240000|2022-01-12 15:27:20|12385.9|12385.9|12385.9|12385.9|12385.9|12385.9|12385.9|12385.9|0
1642001260000|2022-01-12 15:27:40|12386.03|12386.03|12385.82|12385.82|12386.03|12386.03|12385.6|12385.6|0
1642001270000|2022-01-12 15:27:50|12385.56|12385.56|12385.56|12385.56|12385.56|12385.56|12385.56|12385.56|0
1642001280000|2022-01-12 15:28:00|12385.43|12385.43|12386.97|12386.97|12386.97|12386.97|12385.13|12385.13|0
1642001300000|2022-01-12 15:28:20|12386.65|12386.65|12386.76|12386.76|12386.87|12386.87|12386.63|12386.63|0
1642001310000|2022-01-12 15:28:30|12387.12|12387.12|12387.03|12387.03|12387.12|12387.12|12387.03|12387.03|0
1642001320000|2022-01-12 15:28:40|12387.17|12387.17|12387.17|12387.17|12387.17|12387.17|12387.17|12387.17|0
1642001330000|2022-01-12 15:28:50|12387.09|12387.09|12387.09|12387.09|12387.09|12387.09|12387.09|12387.09|0
1642001360000|2022-01-12 15:29:20|12387.53|12387.53|12387.77|12387.77|12388.22|12388.22|12387.53|12387.53|0
1642001370000|2022-01-12 15:29:30|12387.31|12387.31|12388.23|12388.23|12388.23|12388.23|12387.31|12387.31|0
1642001380000|2022-01-12 15:29:40|12389.02|12389.02|12389.02|12389.02|12389.02|12389.02|12389.02|12389.02|0
1642001390000|2022-01-12 15:29:50|12389.46|12389.46|12391.04|12391.04|12391.04|12391.04|12389.46|12389.46|0
1642001400000|2022-01-12 15:30:00|12391.4|12391.4|12391.35|12391.35|12391.74|12391.74|12390.94|12390.94|0
1642001410000|2022-01-12 15:30:10|12391.49|12391.49|12391.89|12391.89|12391.89|12391.89|12391.27|12391.27|0
1642001420000|2022-01-12 15:30:20|12391.73|12391.73|12391.57|12391.57|12391.73|12391.73|12391.57|12391.57|0
1642001430000|2022-01-12 15:30:30|12391.34|12391.34|12391.34|12391.34|12391.34|12391.34|12391.34|12391.34|0
1642001450000|2022-01-12 15:30:50|12391.19|12391.19|12391|12391|12391.19|12391.19|12391|12391|0
1642001460000|2022-01-12 15:31:00|12390.56|12390.56|12390.09|12390.09|12390.56|12390.56|12390.09|12390.09|0
1642001470000|2022-01-12 15:31:10|12389.91|12389.91|12387.95|12387.95|12389.91|12389.91|12387.95|12387.95|0
1642001480000|2022-01-12 15:31:20|12388.1|12388.1|12387.45|12387.45|12388.1|12388.1|12387.45|12387.45|0
1642001490000|2022-01-12 15:31:30|12387.23|12387.23|12387.23|12387.23|12387.23|12387.23|12387.23|12387.23|0
1642001520000|2022-01-12 15:32:00|12386.88|12386.88|12380.62|12380.62|12386.88|12386.88|12380.62|12380.62|0
1642001530000|2022-01-12 15:32:10|12380.27|12380.27|12379.18|12379.18|12380.36|12380.36|12379.18|12379.18|0
1642001540000|2022-01-12 15:32:20|12378.87|12378.87|12378.08|12378.08|12378.87|12378.87|12378.08|12378.08|0
1642001550000|2022-01-12 15:32:30|12377.75|12377.75|12377.75|12377.75|12377.75|12377.75|12377.75|12377.75|0
1642001570000|2022-01-12 15:32:50|12377.52|12377.52|12377.6|12377.6|12377.6|12377.6|12377.52|12377.52|0
1642001580000|2022-01-12 15:33:00|12376.81|12376.81|12376.73|12376.73|12377.24|12377.24|12376.73|12376.73|0
1642001590000|2022-01-12 15:33:10|12377.52|12377.52|12377.52|12377.52|12377.52|12377.52|12377.52|12377.52|0
1642001610000|2022-01-12 15:33:30|12378.44|12378.44|12378.44|12378.44|12378.44|12378.44|12378.44|12378.44|0
1642001620000|2022-01-12 15:33:40|12378.67|12378.67|12378.24|12378.24|12378.67|12378.67|12377.93|12377.93|0
1642001630000|2022-01-12 15:33:50|12378.68|12378.68|12377.93|12377.93|12378.68|12378.68|12377.93|12377.93|0
1642001640000|2022-01-12 15:34:00|12377.97|12377.97|12378.52|12378.52|12378.52|12378.52|12377.97|12377.97|0
1642001650000|2022-01-12 15:34:10|12378.28|12378.28|12378.28|12378.28|12378.28|12378.28|12378.28|12378.28|0
1642001670000|2022-01-12 15:34:30|12378.72|12378.72|12379.79|12379.79|12379.79|12379.79|12378.72|12378.72|0
1642001680000|2022-01-12 15:34:40|12379.98|12379.98|12379.77|12379.77|12379.98|12379.98|12379.77|12379.77|0
1642001700000|2022-01-12 15:35:00|12379.46|12379.46|12379.28|12379.28|12379.46|12379.46|12379.14|12379.14|0
1642001710000|2022-01-12 15:35:10|12379.42|12379.42|12379.53|12379.53|12379.53|12379.53|12379.42|12379.42|0
1642001720000|2022-01-12 15:35:20|12379.86|12379.86|12379.7|12379.7|12380.06|12380.06|12379.7|12379.7|0
1642001730000|2022-01-12 15:35:30|12379.59|12379.59|12380.01|12380.01|12380.01|12380.01|12379.29|12379.29|0
1642001740000|2022-01-12 15:35:40|12380.36|12380.36|12379.95|12379.95|12380.36|12380.36|12379.95|12379.95|0
1642001750000|2022-01-12 15:35:50|12379.16|12379.16|12378.26|12378.26|12379.16|12379.16|12378.01|12378.01|0
1642001760000|2022-01-12 15:36:00|12378.44|12378.44|12378.87|12378.87|12378.87|12378.87|12378.44|12378.44|0
1642001770000|2022-01-12 15:36:10|12378.69|12378.69|12378.86|12378.86|12379.12|12379.12|12378.69|12378.69|0
1642001780000|2022-01-12 15:36:20|12379.16|12379.16|12379.16|12379.16|12379.16|12379.16|12379.16|12379.16|0
1642001810000|2022-01-12 15:36:50|12379.47|12379.47|12379.24|12379.24|12379.47|12379.47|12379.16|12379.16|0
1642001820000|2022-01-12 15:37:00|12378.94|12378.94|12378.47|12378.47|12378.94|12378.94|12378.47|12378.47|0
1642001830000|2022-01-12 15:37:10|12378.56|12378.56|12377.98|12377.98|12378.73|12378.73|12377.98|12377.98|0
1642001840000|2022-01-12 15:37:20|12378.07|12378.07|12376.51|12376.51|12378.23|12378.23|12376.51|12376.51|0
1642001850000|2022-01-12 15:37:30|12376.37|12376.37|12376.37|12376.37|12376.37|12376.37|12376.37|12376.37|0
1642001860000|2022-01-12 15:37:40|12376.05|12376.05|12374.95|12374.95|12376.05|12376.05|12374.95|12374.95|0
1642001870000|2022-01-12 15:37:50|12374.87|12374.87|12375.17|12375.17|12375.17|12375.17|12374.87|12374.87|0
1642001880000|2022-01-12 15:38:00|12374.94|12374.94|12374.94|12374.94|12374.94|12374.94|12374.94|12374.94|0
1642001890000|2022-01-12 15:38:10|12374.85|12374.85|12373.6|12373.6|12374.85|12374.85|12373.6|12373.6|0
1642001900000|2022-01-12 15:38:20|12373.14|12373.14|12371.1|12371.1|12373.14|12373.14|12371.1|12371.1|0
1642001920000|2022-01-12 15:38:40|12370.84|12370.84|12370.84|12370.84|12370.84|12370.84|12370.84|12370.84|0
1642001930000|2022-01-12 15:38:50|12370.74|12370.74|12370.93|12370.93|12370.93|12370.93|12370.74|12370.74|0
1642001940000|2022-01-12 15:39:00|12370.69|12370.69|12370.69|12370.69|12370.69|12370.69|12370.69|12370.69|0
1642001950000|2022-01-12 15:39:10|12370.82|12370.82|12369.75|12369.75|12370.82|12370.82|12369.75|12369.75|0
1642001960000|2022-01-12 15:39:20|12369.94|12369.94|12369.8|12369.8|12369.94|12369.94|12369.8|12369.8|0
1642001970000|2022-01-12 15:39:30|12367.3|12367.3|12366.85|12366.85|12367.3|12367.3|12366.85|12366.85|0
1642001980000|2022-01-12 15:39:40|12366.3|12366.3|12365.84|12365.84|12366.3|12366.3|12365.84|12365.84|0
1642001990000|2022-01-12 15:39:50|12365.47|12365.47|12365.28|12365.28|12365.47|12365.47|12365.28|12365.28|0
1642002000000|2022-01-12 15:40:00|12364.49|12364.49|12364.94|12364.94|12364.94|12364.94|12364.49|12364.49|0
1642002010000|2022-01-12 15:40:10|12364.81|12364.81|12364.1|12364.1|12364.81|12364.81|12364.1|12364.1|0
1642002020000|2022-01-12 15:40:20|12363.3|12363.3|12364.07|12364.07|12364.07|12364.07|12362.87|12362.87|0
1642002030000|2022-01-12 15:40:30|12363.89|12363.89|12363.5|12363.5|12363.89|12363.89|12363.5|12363.5|0
1642002040000|2022-01-12 15:40:40|12363.14|12363.14|12363.14|12363.14|12363.14|12363.14|12363.14|12363.14|0
1642002050000|2022-01-12 15:40:50|12362.75|12362.75|12362.75|12362.75|12362.75|12362.75|12362.75|12362.75|0
1642002080000|2022-01-12 15:41:20|12362.03|12362.03|12359.39|12359.39|12362.03|12362.03|12359.39|12359.39|0
1642002090000|2022-01-12 15:41:30|12359.09|12359.09|12357.66|12357.66|12359.09|12359.09|12357.66|12357.66|0
1642002100000|2022-01-12 15:41:40|12357.31|12357.31|12356.08|12356.08|12357.31|12357.31|12355.79|12355.79|0
1642002110000|2022-01-12 15:41:50|12356.26|12356.26|12355.15|12355.15|12356.26|12356.26|12355.15|12355.15|0
1642002120000|2022-01-12 15:42:00|12354.99|12354.99|12354.83|12354.83|12354.99|12354.99|12354.29|12354.29|0
1642002130000|2022-01-12 15:42:10|12355.23|12355.23|12355.23|12355.23|12355.23|12355.23|12355.23|12355.23|0
1642002150000|2022-01-12 15:42:30|12355.66|12355.66|12355.22|12355.22|12355.66|12355.66|12355.22|12355.22|0
1642002160000|2022-01-12 15:42:40|12354.43|12354.43|12353.97|12353.97|12354.43|12354.43|12353.97|12353.97|0
1642002170000|2022-01-12 15:42:50|12353.59|12353.59|12346.79|12346.79|12353.59|12353.59|12346.79|12346.79|0
1642002180000|2022-01-12 15:43:00|12347.58|12347.58|12347.58|12347.58|12347.58|12347.58|12347.58|12347.58|0
1642002190000|2022-01-12 15:43:10|12347.12|12347.12|12347.12|12347.12|12347.12|12347.12|12347.12|12347.12|0
1642002200000|2022-01-12 15:43:20|12346.81|12346.81|12346.81|12346.81|12346.81|12346.81|12346.81|12346.81|0
1642002210000|2022-01-12 15:43:30|12347.44|12347.44|12347.44|12347.44|12347.44|12347.44|12347.44|12347.44|0
1642002220000|2022-01-12 15:43:40|12347.62|12347.62|12347.35|12347.35|12347.62|12347.62|12347.35|12347.35|0
1642002240000|2022-01-12 15:44:00|12347.16|12347.16|12347.42|12347.42|12347.42|12347.42|12347.16|12347.16|0
1642002250000|2022-01-12 15:44:10|12347.72|12347.72|12347.88|12347.88|12347.88|12347.88|12347.08|12347.08|0
1642002260000|2022-01-12 15:44:20|12348.03|12348.03|12347.43|12347.43|12348.22|12348.22|12347.43|12347.43|0
1642002290000|2022-01-12 15:44:50|12347.86|12347.86|12349.06|12349.06|12349.06|12349.06|12347.54|12347.54|0
1642002300000|2022-01-12 15:45:00|12349.42|12349.42|12349.22|12349.22|12349.42|12349.42|12349.22|12349.22|0
1642002310000|2022-01-12 15:45:10|12348.78|12348.78|12348.78|12348.78|12348.78|12348.78|12348.78|12348.78|0
1642002320000|2022-01-12 15:45:20|12348.34|12348.34|12347.66|12347.66|12348.34|12348.34|12347.66|12347.66|0
1642002330000|2022-01-12 15:45:30|12348.1|12348.1|12347.7|12347.7|12348.1|12348.1|12347.7|12347.7|0
1642002360000|2022-01-12 15:46:00|12348.1|12348.1|12347.69|12347.69|12348.1|12348.1|12347.69|12347.69|0
1642002370000|2022-01-12 15:46:10|12347.92|12347.92|12349.34|12349.34|12349.34|12349.34|12347.92|12347.92|0
1642002380000|2022-01-12 15:46:20|12349.11|12349.11|12349.7|12349.7|12349.84|12349.84|12349.11|12349.11|0
1642002390000|2022-01-12 15:46:30|12350.13|12350.13|12350.13|12350.13|12350.13|12350.13|12350.13|12350.13|0
1642002410000|2022-01-12 15:46:50|12349.53|12349.53|12350.84|12350.84|12350.84|12350.84|12349.53|12349.53|0
1642002430000|2022-01-12 15:47:10|12349.53|12349.53|12349.66|12349.66|12349.97|12349.97|12349.53|12349.53|0
1642002440000|2022-01-12 15:47:20|12349.77|12349.77|12349.91|12349.91|12349.95|12349.95|12349.2|12349.2|0
1642002460000|2022-01-12 15:47:40|12350.08|12350.08|12350.16|12350.16|12350.24|12350.24|12350.08|12350.08|0
1642002470000|2022-01-12 15:47:50|12350.29|12350.29|12351.42|12351.42|12351.42|12351.42|12350.16|12350.16|0
1642002480000|2022-01-12 15:48:00|12351.81|12351.81|12351.81|12351.81|12351.81|12351.81|12351.81|12351.81|0
1642002500000|2022-01-12 15:48:20|12351.57|12351.57|12351.97|12351.97|12351.97|12351.97|12351.57|12351.57|0
1642002510000|2022-01-12 15:48:30|12352.4|12352.4|12352.4|12352.4|12352.4|12352.4|12352.4|12352.4|0
1642002530000|2022-01-12 15:48:50|12352.19|12352.19|12352.19|12352.19|12352.19|12352.19|12352.19|12352.19|0
1642002540000|2022-01-12 15:49:00|12352.62|12352.62|12352.62|12352.62|12352.62|12352.62|12352.62|12352.62|0
1642002550000|2022-01-12 15:49:10|12353.41|12353.41|12353.06|12353.06|12353.41|12353.41|12353.06|12353.06|0
1642002560000|2022-01-12 15:49:20|12353.14|12353.14|12353.14|12353.14|12353.14|12353.14|12353.14|12353.14|0
1642002570000|2022-01-12 15:49:30|12352.75|12352.75|12352.75|12352.75|12352.75|12352.75|12352.75|12352.75|0
1642002600000|2022-01-12 15:50:00|12352.31|12352.31|12352.31|12352.31|12352.31|12352.31|12352.31|12352.31|0
1642002610000|2022-01-12 15:50:10|12352.12|12352.12|12352.12|12352.12|12352.12|12352.12|12352.12|12352.12|0
1642002620000|2022-01-12 15:50:20|12351.93|12351.93|12351.66|12351.66|12351.93|12351.93|12351.66|12351.66|0
1642002640000|2022-01-12 15:50:40|12351.48|12351.48|12351.01|12351.01|12351.48|12351.48|12351.01|12351.01|0
1642002650000|2022-01-12 15:50:50|12350.79|12350.79|12350.79|12350.79|12350.79|12350.79|12350.79|12350.79|0
1642002660000|2022-01-12 15:51:00|12350.64|12350.64|12351.66|12351.66|12351.69|12351.69|12350.64|12350.64|0
1642002670000|2022-01-12 15:51:10|12351.52|12351.52|12352.75|12352.75|12352.75|12352.75|12351.52|12351.52|0
1642002700000|2022-01-12 15:51:40|12352.85|12352.85|12352.52|12352.52|12352.85|12352.85|12352.52|12352.52|0
1642002720000|2022-01-12 15:52:00|12352.65|12352.65|12352.19|12352.19|12352.65|12352.65|12352.19|12352.19|0
1642002740000|2022-01-12 15:52:20|12352.06|12352.06|12352.06|12352.06|12352.06|12352.06|12352.06|12352.06|0
1642002750000|2022-01-12 15:52:30|12351.7|12351.7|12351.26|12351.26|12351.7|12351.7|12351.26|12351.26|0
1642002760000|2022-01-12 15:52:40|12351.12|12351.12|12350.63|12350.63|12351.12|12351.12|12350.33|12350.33|0
1642002770000|2022-01-12 15:52:50|12350.32|12350.32|12350.63|12350.63|12350.63|12350.63|12350.32|12350.32|0
1642002780000|2022-01-12 15:53:00|12350.44|12350.44|12350.19|12350.19|12350.44|12350.44|12350.19|12350.19|0
1642002800000|2022-01-12 15:53:20|12350.63|12350.63|12350.63|12350.63|12350.63|12350.63|12350.63|12350.63|0
1642002810000|2022-01-12 15:53:30|12350.44|12350.44|12350.44|12350.44|12350.44|12350.44|12350.44|12350.44|0
1642002820000|2022-01-12 15:53:40|12350.8|12350.8|12351.66|12351.66|12351.87|12351.87|12350.8|12350.8|0
1642002830000|2022-01-12 15:53:50|12352.12|12352.12|12353.46|12353.46|12353.46|12353.46|12352.12|12352.12|0
1642002840000|2022-01-12 15:54:00|12354.08|12354.08|12353.67|12353.67|12354.08|12354.08|12353.32|12353.32|0
1642002850000|2022-01-12 15:54:10|12353.54|12353.54|12352.68|12352.68|12353.54|12353.54|12352.68|12352.68|0
1642002860000|2022-01-12 15:54:20|12352.55|12352.55|12351.69|12351.69|12352.55|12352.55|12351.69|12351.69|0
1642002870000|2022-01-12 15:54:30|12351.56|12351.56|12351.56|12351.56|12351.56|12351.56|12351.56|12351.56|0
1642002880000|2022-01-12 15:54:40|12350.91|12350.91|12350.91|12350.91|12350.91|12350.91|12350.62|12350.62|0
1642002890000|2022-01-12 15:54:50|12350.51|12350.51|12351.81|12351.81|12351.81|12351.81|12350.25|12350.25|0
1642002900000|2022-01-12 15:55:00|12352.07|12352.07|12351.84|12351.84|12352.07|12352.07|12351.84|12351.84|0
1642002910000|2022-01-12 15:55:10|12351.97|12351.97|12351.42|12351.42|12351.97|12351.97|12351.42|12351.42|0
1642002920000|2022-01-12 15:55:20|12351.28|12351.28|12351.43|12351.43|12351.43|12351.43|12351.28|12351.28|0
1642002950000|2022-01-12 15:55:50|12351.24|12351.24|12348.76|12348.76|12351.24|12351.24|12348.76|12348.76|0
1642002960000|2022-01-12 15:56:00|12348.97|12348.97|12348.72|12348.72|12349.38|12349.38|12348.72|12348.72|0
1642002970000|2022-01-12 15:56:10|12349.02|12349.02|12349.23|12349.23|12349.23|12349.23|12349.02|12349.02|0
1642002980000|2022-01-12 15:56:20|12349.06|12349.06|12349.46|12349.46|12349.46|12349.46|12349|12349|0
1642002990000|2022-01-12 15:56:30|12349.38|12349.38|12349.38|12349.38|12349.38|12349.38|12349.38|12349.38|0
1642003000000|2022-01-12 15:56:40|12348.99|12348.99|12348.68|12348.68|12349.2|12349.2|12348.68|12348.68|0
1642003010000|2022-01-12 15:56:50|12348.06|12348.06|12347.39|12347.39|12348.06|12348.06|12347.39|12347.39|0
1642003020000|2022-01-12 15:57:00|12347.21|12347.21|12347|12347|12347.21|12347.21|12347|12347|0
1642003030000|2022-01-12 15:57:10|12346.82|12346.82|12347.15|12347.15|12347.15|12347.15|12346.82|12346.82|0
1642003040000|2022-01-12 15:57:20|12347.33|12347.33|12347.07|12347.07|12347.33|12347.33|12347.07|12347.07|0
1642003050000|2022-01-12 15:57:30|12347.2|12347.2|12347.53|12347.53|12348.46|12348.46|12347.2|12347.2|0
1642003070000|2022-01-12 15:57:50|12347.27|12347.27|12347.54|12347.54|12347.54|12347.54|12347.27|12347.27|0
1642003080000|2022-01-12 15:58:00|12347.67|12347.67|12347.67|12347.67|12347.67|12347.67|12347.67|12347.67|0
1642003090000|2022-01-12 15:58:10|12348.17|12348.17|12348.57|12348.57|12348.61|12348.61|12348.17|12348.17|0
1642003100000|2022-01-12 15:58:20|12348.72|12348.72|12348.35|12348.35|12348.72|12348.72|12348.2|12348.2|0
1642003130000|2022-01-12 15:58:50|12348.03|12348.03|12347.51|12347.51|12348.03|12348.03|12347.51|12347.51|0
1642003140000|2022-01-12 15:59:00|12346.91|12346.91|12345.69|12345.69|12346.91|12346.91|12345.69|12345.69|0
1642003150000|2022-01-12 15:59:10|12345.39|12345.39|12345.12|12345.12|12345.39|12345.39|12345.12|12345.12|0
1642003180000|2022-01-12 15:59:40|12344.98|12344.98|12344.98|12344.98|12344.98|12344.98|12344.98|12344.98|0
1642003190000|2022-01-12 15:59:50|12345.09|12345.09|12345.09|12345.09|12345.09|12345.09|12345.09|12345.09|0
1642003200000|2022-01-12 16:00:00|12345.22|12345.22|12345.64|12345.64|12346.09|12346.09|12345.22|12345.22|0
1642003210000|2022-01-12 16:00:10|12345.77|12345.77|12346.51|12346.51|12346.51|12346.51|12345.72|12345.72|0
1642003220000|2022-01-12 16:00:20|12346|12346|12346.35|12346.35|12346.44|12346.44|12346|12346|0
1642003230000|2022-01-12 16:00:30|12346.49|12346.49|12346.49|12346.49|12346.49|12346.49|12346.49|12346.49|0
1642003240000|2022-01-12 16:00:40|12346.72|12346.72|12347.3|12347.3|12347.3|12347.3|12346.72|12346.72|0
1642003260000|2022-01-12 16:01:00|12347.74|12347.74|12347.9|12347.9|12347.9|12347.9|12347.61|12347.61|0
1642003270000|2022-01-12 16:01:10|12348.1|12348.1|12348.65|12348.65|12348.65|12348.65|12348.1|12348.1|0
1642003280000|2022-01-12 16:01:20|12349.1|12349.1|12348.13|12348.13|12349.1|12349.1|12348.13|12348.13|0
1642003290000|2022-01-12 16:01:30|12348.38|12348.38|12348.28|12348.28|12348.38|12348.38|12347.76|12347.76|0
1642003300000|2022-01-12 16:01:40|12348.74|12348.74|12349.17|12349.17|12349.17|12349.17|12348.28|12348.28|0
1642003310000|2022-01-12 16:01:50|12348.95|12348.95|12349.82|12349.82|12349.82|12349.82|12348.95|12348.95|0
1642003320000|2022-01-12 16:02:00|12349.67|12349.67|12349.84|12349.84|12350.02|12350.02|12349.67|12349.67|0
1642003330000|2022-01-12 16:02:10|12349.21|12349.21|12348.9|12348.9|12349.21|12349.21|12348.9|12348.9|0
1642003350000|2022-01-12 16:02:30|12348.27|12348.27|12347.74|12347.74|12348.27|12348.27|12347.74|12347.74|0
1642003360000|2022-01-12 16:02:40|12347.3|12347.3|12346.86|12346.86|12347.3|12347.3|12346.86|12346.86|0
1642003370000|2022-01-12 16:02:50|12346.07|12346.07|12346.47|12346.47|12346.47|12346.47|12346.07|12346.07|0
1642003380000|2022-01-12 16:03:00|12346.28|12346.28|12345.6|12345.6|12346.28|12346.28|12345.6|12345.6|0
1642003390000|2022-01-12 16:03:10|12345.41|12345.41|12345.6|12345.6|12345.6|12345.6|12345.41|12345.41|0
1642003400000|2022-01-12 16:03:20|12345.52|12345.52|12345.96|12345.96|12345.96|12345.96|12345.52|12345.52|0
1642003410000|2022-01-12 16:03:30|12346.11|12346.11|12345.95|12345.95|12346.11|12346.11|12345.95|12345.95|0
1642003430000|2022-01-12 16:03:50|12346.05|12346.05|12346.05|12346.05|12346.05|12346.05|12346.05|12346.05|0
1642003440000|2022-01-12 16:04:00|12345.92|12345.92|12345.62|12345.62|12345.92|12345.92|12345.62|12345.62|0
1642003450000|2022-01-12 16:04:10|12345.43|12345.43|12345.29|12345.29|12345.43|12345.43|12345.29|12345.29|0
1642003460000|2022-01-12 16:04:20|12344.97|12344.97|12344.97|12344.97|12344.97|12344.97|12344.97|12344.97|0
1642003470000|2022-01-12 16:04:30|12344|12344|12343.49|12343.49|12344|12344|12343.49|12343.49|0
1642003480000|2022-01-12 16:04:40|12343.06|12343.06|12340.6|12340.6|12343.06|12343.06|12340.6|12340.6|0
1642003490000|2022-01-12 16:04:50|12340.24|12340.24|12340.1|12340.1|12340.24|12340.24|12340.1|12340.1|0
1642003500000|2022-01-12 16:05:00|12339.49|12339.49|12338.8|12338.8|12339.49|12339.49|12338.8|12338.8|0
1642003510000|2022-01-12 16:05:10|12338.44|12338.44|12338.2|12338.2|12338.44|12338.44|12338.2|12338.2|0
1642003520000|2022-01-12 16:05:20|12338.01|12338.01|12336.7|12336.7|12338.01|12338.01|12336.51|12336.51|0
1642003530000|2022-01-12 16:05:30|12335.91|12335.91|12334.42|12334.42|12335.91|12335.91|12333.75|12333.75|0
1642003540000|2022-01-12 16:05:40|12334.28|12334.28|12334.28|12334.28|12334.28|12334.28|12334.28|12334.28|0
1642003550000|2022-01-12 16:05:50|12333.4|12333.4|12332.58|12332.58|12333.4|12333.4|12332.58|12332.58|0
1642003560000|2022-01-12 16:06:00|12331.79|12331.79|12328|12328|12331.79|12331.79|12328|12328|0
1642003570000|2022-01-12 16:06:10|12327.86|12327.86|12325.91|12325.91|12327.86|12327.86|12325.91|12325.91|0
1642003580000|2022-01-12 16:06:20|12325.76|12325.76|12323.8|12323.8|12325.76|12325.76|12323.8|12323.8|0
1642003590000|2022-01-12 16:06:30|12324.04|12324.04|12321.9|12321.9|12324.04|12324.04|12321.9|12321.9|0
1642003600000|2022-01-12 16:06:40|12322.29|12322.29|12320.65|12320.65|12322.29|12322.29|12320.39|12320.39|0
1642003610000|2022-01-12 16:06:50|12320.4|12320.4|12319.94|12319.94|12320.74|12320.74|12319.81|12319.81|0
1642003620000|2022-01-12 16:07:00|12320.2|12320.2|12319.9|12319.9|12320.2|12320.2|12319.77|12319.77|0
1642003630000|2022-01-12 16:07:10|12320.16|12320.16|12319.76|12319.76|12320.42|12320.42|12319.63|12319.63|0
1642003640000|2022-01-12 16:07:20|12319.49|12319.49|12319.25|12319.25|12319.49|12319.49|12318.49|12318.49|0
1642003650000|2022-01-12 16:07:30|12318.46|12318.46|12319.25|12319.25|12319.25|12319.25|12318.46|12318.46|0
1642003660000|2022-01-12 16:07:40|12319.39|12319.39|12318.74|12318.74|12319.53|12319.53|12318.74|12318.74|0
1642003670000|2022-01-12 16:07:50|12320.32|12320.32|12319.93|12319.93|12320.32|12320.32|12319.93|12319.93|0
1642003680000|2022-01-12 16:08:00|12319.63|12319.63|12319.33|12319.33|12319.63|12319.63|12319.33|12319.33|0
1642003690000|2022-01-12 16:08:10|12319.17|12319.17|12320.05|12320.05|12320.05|12320.05|12319.17|12319.17|0
1642003700000|2022-01-12 16:08:20|12319.26|12319.26|12319.11|12319.11|12320.05|12320.05|12318.94|12318.94|0
1642003710000|2022-01-12 16:08:30|12318.32|12318.32|12318.32|12318.32|12318.32|12318.32|12318.32|12318.32|0
1642003720000|2022-01-12 16:08:40|12318.13|12318.13|12318.26|12318.26|12318.45|12318.45|12318.02|12318.02|0
1642003730000|2022-01-12 16:08:50|12318.08|12318.08|12318.08|12318.08|12318.08|12318.08|12318.08|12318.08|0
1642003740000|2022-01-12 16:09:00|12317.29|12317.29|12316.91|12316.91|12317.48|12317.48|12316.91|12316.91|0
1642003750000|2022-01-12 16:09:10|12317.17|12317.17|12317.96|12317.96|12317.96|12317.96|12317.17|12317.17|0
1642003760000|2022-01-12 16:09:20|12318.12|12318.12|12317.41|12317.41|12318.2|12318.2|12317.41|12317.41|0
1642003780000|2022-01-12 16:09:40|12316.62|12316.62|12317.51|12317.51|12318.01|12318.01|12316.43|12316.43|0
1642003790000|2022-01-12 16:09:50|12317.97|12317.97|12317.18|12317.18|12318.1|12318.1|12317.18|12317.18|0
1642003800000|2022-01-12 16:10:00|12317.07|12317.07|12317.08|12317.08|12317.87|12317.87|12317.07|12317.07|0
1642003810000|2022-01-12 16:10:10|12317.21|12317.21|12318.79|12318.79|12318.79|12318.79|12317.21|12317.21|0
1642003820000|2022-01-12 16:10:20|12318.95|12318.95|12319.92|12319.92|12320.11|12320.11|12318.95|12318.95|0
1642003840000|2022-01-12 16:10:40|12320.1|12320.1|12319.92|12319.92|12320.1|12320.1|12319.92|12319.92|0
1642003850000|2022-01-12 16:10:50|12319.77|12319.77|12319.77|12319.77|12319.77|12319.77|12319.77|12319.77|0
1642003860000|2022-01-12 16:11:00|12319.56|12319.56|12319.71|12319.71|12319.71|12319.71|12319.24|12319.24|0
1642003880000|2022-01-12 16:11:20|12319.44|12319.44|12321.82|12321.82|12321.82|12321.82|12319.44|12319.44|0
1642003890000|2022-01-12 16:11:30|12321.31|12321.31|12322.54|12322.54|12322.54|12322.54|12321.31|12321.31|0
1642003900000|2022-01-12 16:11:40|12322.24|12322.24|12321.33|12321.33|12322.64|12322.64|12321.33|12321.33|0
1642003910000|2022-01-12 16:11:50|12321.72|12321.72|12321.72|12321.72|12321.72|12321.72|12321.72|12321.72|0
1642003920000|2022-01-12 16:12:00|12322.66|12322.66|12322.41|12322.41|12322.66|12322.66|12322.41|12322.41|0
1642003930000|2022-01-12 16:12:10|12322.25|12322.25|12322.25|12322.25|12322.25|12322.25|12322.25|12322.25|0
1642003940000|2022-01-12 16:12:20|12322.69|12322.69|12322.14|12322.14|12322.93|12322.93|12322.14|12322.14|0
1642003960000|2022-01-12 16:12:40|12321.73|12321.73|12321.88|12321.88|12321.88|12321.88|12321.73|12321.73|0
1642003970000|2022-01-12 16:12:50|12321.59|12321.59|12322.05|12322.05|12322.05|12322.05|12321.59|12321.59|0
1642003980000|2022-01-12 16:13:00|12322.24|12322.24|12324.46|12324.46|12324.46|12324.46|12322.24|12322.24|0
1642003990000|2022-01-12 16:13:10|12324.31|12324.31|12324.3|12324.3|12324.31|12324.31|12323.84|12323.84|0
1642004000000|2022-01-12 16:13:20|12324.63|12324.63|12324.27|12324.27|12324.63|12324.63|12324.27|12324.27|0
1642004010000|2022-01-12 16:13:30|12324.35|12324.35|12324.35|12324.35|12324.35|12324.35|12324.35|12324.35|0
1642004020000|2022-01-12 16:13:40|12323.91|12323.91|12324.29|12324.29|12324.7|12324.7|12323.91|12323.91|0
1642004030000|2022-01-12 16:13:50|12324.14|12324.14|12323.9|12323.9|12324.14|12324.14|12323.9|12323.9|0
1642004040000|2022-01-12 16:14:00|12323.46|12323.46|12322.97|12322.97|12323.46|12323.46|12322.97|12322.97|0
1642004050000|2022-01-12 16:14:10|12323.28|12323.28|12323.89|12323.89|12323.89|12323.89|12323.28|12323.28|0
1642004060000|2022-01-12 16:14:20|12324.17|12324.17|12324.32|12324.32|12324.32|12324.32|12324.17|12324.17|0
1642004070000|2022-01-12 16:14:30|12324.17|12324.17|12324.08|12324.08|12324.17|12324.17|12324.08|12324.08|0
1642004080000|2022-01-12 16:14:40|12324.29|12324.29|12324.53|12324.53|12324.53|12324.53|12324.29|12324.29|0
1642004090000|2022-01-12 16:14:50|12324.96|12324.96|12323.71|12323.71|12324.96|12324.96|12323.71|12323.71|0
1642004100000|2022-01-12 16:15:00|12322.92|12322.92|12321.95|12321.95|12322.92|12322.92|12321.53|12321.53|0
1642004110000|2022-01-12 16:15:10|12322.74|12322.74|12322.3|12322.3|12322.74|12322.74|12322.3|12322.3|0
1642004120000|2022-01-12 16:15:20|12322.07|12322.07|12322.07|12322.07|12322.07|12322.07|12322.07|12322.07|0
1642004130000|2022-01-12 16:15:30|12321.64|12321.64|12320.99|12320.99|12321.83|12321.83|12320.79|12320.79|0
1642004140000|2022-01-12 16:15:40|12320.64|12320.64|12318.98|12318.98|12320.64|12320.64|12318.85|12318.85|0
1642004150000|2022-01-12 16:15:50|12318.79|12318.79|12318.42|12318.42|12318.79|12318.79|12318.42|12318.42|0
1642004160000|2022-01-12 16:16:00|12317.99|12317.99|12317.48|12317.48|12317.99|12317.99|12317.48|12317.48|0
1642004170000|2022-01-12 16:16:10|12317.32|12317.32|12316.76|12316.76|12317.32|12317.32|12316.76|12316.76|0
1642004180000|2022-01-12 16:16:20|12317.02|12317.02|12316.11|12316.11|12317.02|12317.02|12316.11|12316.11|0
1642004190000|2022-01-12 16:16:30|12315.9|12315.9|12315.9|12315.9|12315.9|12315.9|12315.9|12315.9|0
1642004200000|2022-01-12 16:16:40|12315.62|12315.62|12314.83|12314.83|12315.62|12315.62|12314.4|12314.4|0
1642004210000|2022-01-12 16:16:50|12315.19|12315.19|12314.97|12314.97|12315.19|12315.19|12314.97|12314.97|0
1642004220000|2022-01-12 16:17:00|12315.11|12315.11|12313.39|12313.39|12315.11|12315.11|12313.39|12313.39|0
1642004230000|2022-01-12 16:17:10|12313.6|12313.6|12313.34|12313.34|12313.6|12313.6|12313.24|12313.24|0
1642004240000|2022-01-12 16:17:20|12313.53|12313.53|12312.07|12312.07|12313.53|12313.53|12310.82|12310.82|0
1642004250000|2022-01-12 16:17:30|12311.88|12311.88|12311.55|12311.55|12311.88|12311.88|12311.55|12311.55|0
1642004260000|2022-01-12 16:17:40|12311.46|12311.46|12310.96|12310.96|12311.65|12311.65|12310.96|12310.96|0
1642004270000|2022-01-12 16:17:50|12310.46|12310.46|12310.17|12310.17|12310.46|12310.46|12310.17|12310.17|0
1642004280000|2022-01-12 16:18:00|12309.94|12309.94|12309.84|12309.84|12309.94|12309.94|12309.84|12309.84|0
1642004290000|2022-01-12 16:18:10|12309.12|12309.12|12309.03|12309.03|12309.12|12309.12|12309.03|12309.03|0
1642004300000|2022-01-12 16:18:20|12309.49|12309.49|12309.21|12309.21|12309.49|12309.49|12309.21|12309.21|0
1642004310000|2022-01-12 16:18:30|12308.42|12308.42|12310.14|12310.14|12310.14|12310.14|12308.42|12308.42|0
1642004320000|2022-01-12 16:18:40|12309.34|12309.34|12309.64|12309.64|12309.64|12309.64|12309.18|12309.18|0
1642004330000|2022-01-12 16:18:50|12309.83|12309.83|12308.52|12308.52|12309.83|12309.83|12308.52|12308.52|0
1642004340000|2022-01-12 16:19:00|12308.6|12308.6|12308.7|12308.7|12308.9|12308.9|12308.47|12308.47|0
1642004350000|2022-01-12 16:19:10|12308.83|12308.83|12308.83|12308.83|12309.19|12309.19|12308.83|12308.83|0
1642004360000|2022-01-12 16:19:20|12309.04|12309.04|12309.63|12309.63|12310.23|12310.23|12309.04|12309.04|0
1642004370000|2022-01-12 16:19:30|12310.23|12310.23|12312.93|12312.93|12312.93|12312.93|12310.23|12310.23|0
1642004380000|2022-01-12 16:19:40|12312.04|12312.04|12313.2|12313.2|12313.2|12313.2|12312.04|12312.04|0
1642004390000|2022-01-12 16:19:50|12313.99|12313.99|12314.12|12314.12|12314.12|12314.12|12313.99|12313.99|0
1642004400000|2022-01-12 16:20:00|12313.77|12313.77|12314.19|12314.19|12314.58|12314.58|12313.73|12313.73|0
1642004410000|2022-01-12 16:20:10|12314.04|12314.04|12315.44|12315.44|12315.44|12315.44|12314.04|12314.04|0
1642004420000|2022-01-12 16:20:20|12315.23|12315.23|12315|12315|12315.23|12315.23|12315|12315|0
1642004430000|2022-01-12 16:20:30|12314.92|12314.92|12314.21|12314.21|12314.92|12314.92|12314|12314|0
1642004440000|2022-01-12 16:20:40|12314.45|12314.45|12314.45|12314.45|12314.45|12314.45|12314.45|12314.45|0
1642004450000|2022-01-12 16:20:50|12314.91|12314.91|12315.57|12315.57|12315.57|12315.57|12314.78|12314.78|0
1642004460000|2022-01-12 16:21:00|12315.13|12315.13|12314.71|12314.71|12315.32|12315.32|12314.71|12314.71|0
1642004470000|2022-01-12 16:21:10|12314.9|12314.9|12315.03|12315.03|12315.03|12315.03|12314.77|12314.77|0
1642004480000|2022-01-12 16:21:20|12314.8|12314.8|12314.43|12314.43|12314.8|12314.8|12314.43|12314.43|0
1642004490000|2022-01-12 16:21:30|12314.67|12314.67|12314.81|12314.81|12314.81|12314.81|12314.31|12314.31|0
1642004500000|2022-01-12 16:21:40|12314.71|12314.71|12314.62|12314.62|12314.71|12314.71|12314.62|12314.62|0
1642004510000|2022-01-12 16:21:50|12314.37|12314.37|12314.36|12314.36|12314.37|12314.37|12314.07|12314.07|0
1642004520000|2022-01-12 16:22:00|12314.8|12314.8|12314.8|12314.8|12314.8|12314.8|12314.8|12314.8|0
1642004540000|2022-01-12 16:22:20|12316.38|12316.38|12316.7|12316.7|12316.75|12316.75|12316.38|12316.38|0
1642004550000|2022-01-12 16:22:30|12317.3|12317.3|12317.61|12317.61|12317.61|12317.61|12317.16|12317.16|0
1642004560000|2022-01-12 16:22:40|12317.23|12317.23|12317.02|12317.02|12317.42|12317.42|12317.02|12317.02|0
1642004570000|2022-01-12 16:22:50|12316.1|12316.1|12316.56|12316.56|12316.56|12316.56|12316.1|12316.1|0
1642004580000|2022-01-12 16:23:00|12316.76|12316.76|12317.16|12317.16|12317.16|12317.16|12316.76|12316.76|0
1642004590000|2022-01-12 16:23:10|12317.02|12317.02|12317.2|12317.2|12317.2|12317.2|12317.02|12317.02|0
1642004600000|2022-01-12 16:23:20|12317.02|12317.02|12317.02|12317.02|12317.02|12317.02|12317.02|12317.02|0
1642004610000|2022-01-12 16:23:30|12316.59|12316.59|12316.59|12316.59|12316.59|12316.59|12316.59|12316.59|0
1642004630000|2022-01-12 16:23:50|12316.34|12316.34|12316.58|12316.58|12316.86|12316.86|12316.34|12316.34|0
1642004650000|2022-01-12 16:24:10|12316.77|12316.77|12317.93|12317.93|12317.93|12317.93|12316.12|12316.12|0
1642004660000|2022-01-12 16:24:20|12318.26|12318.26|12319.95|12319.95|12320.14|12320.14|12318.26|12318.26|0
1642004670000|2022-01-12 16:24:30|12320.14|12320.14|12319.95|12319.95|12320.14|12320.14|12319.95|12319.95|0
1642004680000|2022-01-12 16:24:40|12319.82|12319.82|12319.82|12319.82|12319.82|12319.82|12319.82|12319.82|0
1642004690000|2022-01-12 16:24:50|12319.66|12319.66|12319.66|12319.66|12319.66|12319.66|12319.66|12319.66|0
1642004700000|2022-01-12 16:25:00|12319.22|12319.22|12320.04|12320.04|12320.04|12320.04|12319.22|12319.22|0
1642004710000|2022-01-12 16:25:10|12320.14|12320.14|12320.44|12320.44|12320.44|12320.44|12320.14|12320.14|0
1642004720000|2022-01-12 16:25:20|12320.13|12320.13|12320.5|12320.5|12320.5|12320.5|12320.13|12320.13|0
1642004730000|2022-01-12 16:25:30|12320.93|12320.93|12322.54|12322.54|12322.54|12322.54|12320.93|12320.93|0
1642004760000|2022-01-12 16:26:00|12322.72|12322.72|12322.41|12322.41|12322.72|12322.72|12322.41|12322.41|0
1642004770000|2022-01-12 16:26:10|12322.8|12322.8|12322.4|12322.4|12322.92|12322.92|12322.4|12322.4|0
1642004780000|2022-01-12 16:26:20|12321.93|12321.93|12321.14|12321.14|12321.93|12321.93|12321.14|12321.14|0
1642004790000|2022-01-12 16:26:30|12321.43|12321.43|12321.53|12321.53|12321.53|12321.53|12321.34|12321.34|0
1642004800000|2022-01-12 16:26:40|12321.66|12321.66|12321.66|12321.66|12321.66|12321.66|12321.66|12321.66|0
1642004810000|2022-01-12 16:26:50|12321.8|12321.8|12321.7|12321.7|12321.95|12321.95|12321.7|12321.7|0
1642004820000|2022-01-12 16:27:00|12320.91|12320.91|12320.01|12320.01|12320.91|12320.91|12320.01|12320.01|0
1642004830000|2022-01-12 16:27:10|12319.57|12319.57|12319.38|12319.38|12319.57|12319.57|12319.38|12319.38|0
1642004840000|2022-01-12 16:27:20|12319.18|12319.18|12318.73|12318.73|12319.18|12319.18|12318.73|12318.73|0
1642004850000|2022-01-12 16:27:30|12318.29|12318.29|12317.64|12317.64|12318.29|12318.29|12317.64|12317.64|0
1642004860000|2022-01-12 16:27:40|12317.17|12317.17|12316.31|12316.31|12317.17|12317.17|12315.87|12315.87|0
1642004870000|2022-01-12 16:27:50|12315.52|12315.52|12315.43|12315.43|12315.52|12315.52|12314.64|12314.64|0
1642004880000|2022-01-12 16:28:00|12315.62|12315.62|12315.1|12315.1|12316.41|12316.41|12315.1|12315.1|0
1642004890000|2022-01-12 16:28:10|12314.31|12314.31|12314.51|12314.51|12314.51|12314.51|12314.31|12314.31|0
1642004900000|2022-01-12 16:28:20|12314.66|12314.66|12313.96|12313.96|12314.66|12314.66|12313.87|12313.87|0
1642004910000|2022-01-12 16:28:30|12314.4|12314.4|12314.59|12314.59|12314.85|12314.85|12314.4|12314.4|0
1642004920000|2022-01-12 16:28:40|12314.9|12314.9|12315.34|12315.34|12315.34|12315.34|12314.46|12314.46|0
1642004930000|2022-01-12 16:28:50|12315.78|12315.78|12315.34|12315.34|12315.78|12315.78|12314.9|12314.9|0
1642004940000|2022-01-12 16:29:00|12314.9|12314.9|12314.27|12314.27|12315.49|12315.49|12314.27|12314.27|0
1642004950000|2022-01-12 16:29:10|12314.71|12314.71|12314.71|12314.71|12314.71|12314.71|12314.71|12314.71|0
1642004960000|2022-01-12 16:29:20|12314.62|12314.62|12314.62|12314.62|12314.95|12314.95|12314.53|12314.53|0
1642004970000|2022-01-12 16:29:30|12314.3|12314.3|12314.15|12314.15|12314.61|12314.61|12313.54|12313.54|0
1642004980000|2022-01-12 16:29:40|12314.06|12314.06|12314.01|12314.01|12314.49|12314.49|12313.7|12313.7|0
1642004990000|2022-01-12 16:29:50|12314.47|12314.47|12315.66|12315.66|12316.14|12316.14|12314.34|12314.34|0
1642061700000|2022-01-13 08:15:00|12353.61|12353.61|12354.05|12354.05|12354.05|12354.05|12353.61|12353.61|0
1642061710000|2022-01-13 08:15:10|12353.57|12353.57|12353.57|12353.57|12353.57|12353.57|12353.57|12353.57|0
1642061730000|2022-01-13 08:15:30|12353.26|12353.26|12351.83|12351.83|12353.26|12353.26|12351.83|12351.83|0
1642061740000|2022-01-13 08:15:40|12351.17|12351.17|12351.06|12351.06|12351.17|12351.17|12351.06|12351.06|0
1642061760000|2022-01-13 08:16:00|12351.29|12351.29|12352.11|12352.11|12352.11|12352.11|12351.29|12351.29|0
1642061770000|2022-01-13 08:16:10|12352.26|12352.26|12353.25|12353.25|12353.25|12353.25|12352.26|12352.26|0
1642061790000|2022-01-13 08:16:30|12352.77|12352.77|12352.77|12352.77|12352.77|12352.77|12352.77|12352.77|0
1642061800000|2022-01-13 08:16:40|12352.3|12352.3|12351.84|12351.84|12352.3|12352.3|12351.84|12351.84|0
1642061810000|2022-01-13 08:16:50|12351.63|12351.63|12351.33|12351.33|12351.63|12351.63|12351.33|12351.33|0
1642061830000|2022-01-13 08:17:10|12351.6|12351.6|12351.6|12351.6|12351.6|12351.6|12351.6|12351.6|0
1642061840000|2022-01-13 08:17:20|12351.44|12351.44|12351.44|12351.44|12351.44|12351.44|12351.44|12351.44|0
1642061850000|2022-01-13 08:17:30|12352.06|12352.06|12351.92|12351.92|12352.06|12352.06|12351.92|12351.92|0
1642061860000|2022-01-13 08:17:40|12352.58|12352.58|12357.65|12357.65|12357.65|12357.65|12352.58|12352.58|0
1642061870000|2022-01-13 08:17:50|12358.1|12358.1|12358.1|12358.1|12358.1|12358.1|12358.1|12358.1|0
1642061880000|2022-01-13 08:18:00|12358.29|12358.29|12354.92|12354.92|12358.29|12358.29|12354.92|12354.92|0
1642061900000|2022-01-13 08:18:20|12354.24|12354.24|12354.39|12354.39|12355.18|12355.18|12354.24|12354.24|0
1642061910000|2022-01-13 08:18:30|12353.95|12353.95|12351.65|12351.65|12353.95|12353.95|12351.19|12351.19|0
1642061940000|2022-01-13 08:19:00|12352.59|12352.59|12352.13|12352.13|12352.59|12352.59|12352.13|12352.13|0
1642061950000|2022-01-13 08:19:10|12351.92|12351.92|12351.2|12351.2|12351.92|12351.92|12351.2|12351.2|0
1642061960000|2022-01-13 08:19:20|12350.98|12350.98|12352.55|12352.55|12352.55|12352.55|12350.98|12350.98|0
1642061970000|2022-01-13 08:19:30|12354.13|12354.13|12354.59|12354.59|12354.59|12354.59|12354.13|12354.13|0
1642061980000|2022-01-13 08:19:40|12355.91|12355.91|12355.91|12355.91|12355.91|12355.91|12355.91|12355.91|0
1642061990000|2022-01-13 08:19:50|12355.59|12355.59|12355.59|12355.59|12355.59|12355.59|12355.59|12355.59|0
1642062000000|2022-01-13 08:20:00|12354.01|12354.01|12355.16|12355.16|12355.16|12355.16|12354.01|12354.01|0
1642062010000|2022-01-13 08:20:10|12354.37|12354.37|12354.37|12354.37|12354.37|12354.37|12354.37|12354.37|0
1642062020000|2022-01-13 08:20:20|12355.05|12355.05|12355.33|12355.33|12355.33|12355.33|12355.05|12355.05|0
1642062030000|2022-01-13 08:20:30|12355.79|12355.79|12357.33|12357.33|12357.33|12357.33|12355.79|12355.79|0
1642062040000|2022-01-13 08:20:40|12357.69|12357.69|12357.33|12357.33|12357.69|12357.69|12357.33|12357.33|0
1642062050000|2022-01-13 08:20:50|12358.07|12358.07|12358.37|12358.37|12358.37|12358.37|12358.07|12358.07|0
1642062070000|2022-01-13 08:21:10|12358.61|12358.61|12358.61|12358.61|12358.61|12358.61|12358.61|12358.61|0
1642062090000|2022-01-13 08:21:30|12358.15|12358.15|12358.15|12358.15|12358.15|12358.15|12358.15|12358.15|0
1642062120000|2022-01-13 08:22:00|12358.48|12358.48|12355.39|12355.39|12358.48|12358.48|12354.63|12354.63|0
1642062160000|2022-01-13 08:22:40|12353.81|12353.81|12353.81|12353.81|12353.81|12353.81|12353.81|12353.81|0
1642062170000|2022-01-13 08:22:50|12353.38|12353.38|12350.71|12350.71|12353.38|12353.38|12350.71|12350.71|0
1642062180000|2022-01-13 08:23:00|12350.26|12350.26|12351.51|12351.51|12351.51|12351.51|12350.26|12350.26|0
1642062190000|2022-01-13 08:23:10|12351.28|12351.28|12351.28|12351.28|12351.28|12351.28|12351.28|12351.28|0
1642062200000|2022-01-13 08:23:20|12351.04|12351.04|12350|12350|12351.04|12351.04|12350|12350|0
1642062210000|2022-01-13 08:23:30|12349.7|12349.7|12349.4|12349.4|12349.7|12349.7|12349.4|12349.4|0
1642062220000|2022-01-13 08:23:40|12351.16|12351.16|12350.28|12350.28|12351.16|12351.16|12350.28|12350.28|0
1642062240000|2022-01-13 08:24:00|12350.51|12350.51|12350.51|12350.51|12350.51|12350.51|12350.51|12350.51|0
1642062250000|2022-01-13 08:24:10|12350.95|12350.95|12350.95|12350.95|12351.2|12351.2|12350.95|12350.95|0
1642062270000|2022-01-13 08:24:30|12351.72|12351.72|12351.72|12351.72|12351.72|12351.72|12351.72|12351.72|0
1642062280000|2022-01-13 08:24:40|12351.41|12351.41|12351.41|12351.41|12351.41|12351.41|12351.41|12351.41|0
1642062300000|2022-01-13 08:25:00|12351.67|12351.67|12351.8|12351.8|12351.8|12351.8|12351.67|12351.67|0
1642062310000|2022-01-13 08:25:10|12352.36|12352.36|12352.36|12352.36|12352.36|12352.36|12352.36|12352.36|0
1642062320000|2022-01-13 08:25:20|12352.12|12352.12|12351.93|12351.93|12352.12|12352.12|12351.93|12351.93|0
1642062330000|2022-01-13 08:25:30|12352.19|12352.19|12352.19|12352.19|12352.19|12352.19|12352.19|12352.19|0
1642062350000|2022-01-13 08:25:50|12351.8|12351.8|12352.74|12352.74|12352.74|12352.74|12351.8|12351.8|0
1642062360000|2022-01-13 08:26:00|12352.22|12352.22|12351.5|12351.5|12352.22|12352.22|12351.33|12351.33|0
1642062370000|2022-01-13 08:26:10|12351.29|12351.29|12351.51|12351.51|12351.87|12351.87|12351.29|12351.29|0
1642062380000|2022-01-13 08:26:20|12352.06|12352.06|12351.15|12351.15|12352.06|12352.06|12351.15|12351.15|0
1642062390000|2022-01-13 08:26:30|12351.02|12351.02|12351.02|12351.02|12351.02|12351.02|12351.02|12351.02|0
1642062410000|2022-01-13 08:26:50|12350.82|12350.82|12350.39|12350.39|12350.82|12350.82|12350.39|12350.39|0
1642062430000|2022-01-13 08:27:10|12351.33|12351.33|12351.33|12351.33|12351.33|12351.33|12351.33|12351.33|0
1642062440000|2022-01-13 08:27:20|12351.77|12351.77|12351.77|12351.77|12351.77|12351.77|12351.77|12351.77|0
1642062480000|2022-01-13 08:28:00|12351.42|12351.42|12350.2|12350.2|12351.42|12351.42|12350.2|12350.2|0
1642062490000|2022-01-13 08:28:10|12349.91|12349.91|12350.22|12350.22|12350.51|12350.51|12349.91|12349.91|0
1642062500000|2022-01-13 08:28:20|12350.04|12350.04|12349.6|12349.6|12350.04|12350.04|12349.6|12349.6|0
1642062530000|2022-01-13 08:28:50|12349.78|12349.78|12348.88|12348.88|12349.78|12349.78|12348.88|12348.88|0
1642062540000|2022-01-13 08:29:00|12349.18|12349.18|12349.18|12349.18|12349.18|12349.18|12349.18|12349.18|0
1642062560000|2022-01-13 08:29:20|12348.95|12348.95|12348.27|12348.27|12348.95|12348.95|12348.27|12348.27|0
1642062570000|2022-01-13 08:29:30|12347.73|12347.73|12347.73|12347.73|12347.73|12347.73|12347.73|12347.73|0
1642062580000|2022-01-13 08:29:40|12347.5|12347.5|12347.5|12347.5|12347.5|12347.5|12347.5|12347.5|0
1642062590000|2022-01-13 08:29:50|12347.25|12347.25|12346.71|12346.71|12347.25|12347.25|12346.6|12346.6|0
1642062600000|2022-01-13 08:30:00|12346.95|12346.95|12345.83|12345.83|12346.95|12346.95|12345.83|12345.83|0
1642062610000|2022-01-13 08:30:10|12345.98|12345.98|12346.28|12346.28|12346.28|12346.28|12345.98|12345.98|0
1642062620000|2022-01-13 08:30:20|12345.49|12345.49|12347.93|12347.93|12347.93|12347.93|12345.49|12345.49|0
1642062640000|2022-01-13 08:30:40|12348.01|12348.01|12348.01|12348.01|12348.01|12348.01|12348.01|12348.01|0
1642062650000|2022-01-13 08:30:50|12348.37|12348.37|12348.37|12348.37|12348.37|12348.37|12348.37|12348.37|0
1642062670000|2022-01-13 08:31:10|12349.16|12349.16|12349|12349|12349.16|12349.16|12349|12349|0
1642062680000|2022-01-13 08:31:20|12348.51|12348.51|12348.51|12348.51|12348.51|12348.51|12348.51|12348.51|0
1642062690000|2022-01-13 08:31:30|12349.07|12349.07|12349.39|12349.39|12349.39|12349.39|12349.07|12349.07|0
1642062700000|2022-01-13 08:31:40|12349.04|12349.04|12351.96|12351.96|12351.96|12351.96|12349.04|12349.04|0
1642062710000|2022-01-13 08:31:50|12352.11|12352.11|12351.11|12351.11|12352.27|12352.27|12351.11|12351.11|0
1642062720000|2022-01-13 08:32:00|12350.88|12350.88|12350.88|12350.88|12350.88|12350.88|12350.88|12350.88|0
1642062730000|2022-01-13 08:32:10|12350.66|12350.66|12350.45|12350.45|12350.66|12350.66|12350.45|12350.45|0
1642062760000|2022-01-13 08:32:40|12350.91|12350.91|12351.02|12351.02|12351.02|12351.02|12350.72|12350.72|0
1642062770000|2022-01-13 08:32:50|12348.65|12348.65|12348.65|12348.65|12348.65|12348.65|12348.65|12348.65|0
1642062780000|2022-01-13 08:33:00|12348.21|12348.21|12349.35|12349.35|12349.35|12349.35|12348.21|12348.21|0
1642062790000|2022-01-13 08:33:10|12349.65|12349.65|12349.65|12349.65|12349.65|12349.65|12349.65|12349.65|0
1642062810000|2022-01-13 08:33:30|12349.98|12349.98|12350.31|12350.31|12350.31|12350.31|12349.98|12349.98|0
1642062830000|2022-01-13 08:33:50|12349.52|12349.52|12349.88|12349.88|12349.88|12349.88|12348.81|12348.81|0
1642062840000|2022-01-13 08:34:00|12349.44|12349.44|12349.45|12349.45|12349.45|12349.45|12348.99|12348.99|0
1642062850000|2022-01-13 08:34:10|12349.75|12349.75|12349.75|12349.75|12349.75|12349.75|12349.75|12349.75|0
1642062860000|2022-01-13 08:34:20|12349.61|12349.61|12348.95|12348.95|12349.61|12349.61|12348.95|12348.95|0
1642062880000|2022-01-13 08:34:40|12349.61|12349.61|12349.61|12349.61|12349.61|12349.61|12349.61|12349.61|0
1642062890000|2022-01-13 08:34:50|12349.28|12349.28|12347.7|12347.7|12349.28|12349.28|12347.7|12347.7|0
1642062900000|2022-01-13 08:35:00|12348.18|12348.18|12348.68|12348.68|12348.68|12348.68|12348.04|12348.04|0
1642062910000|2022-01-13 08:35:10|12349.12|12349.12|12349.12|12349.12|12349.12|12349.12|12349.12|12349.12|0
1642062930000|2022-01-13 08:35:30|12349.59|12349.59|12349.45|12349.45|12349.59|12349.59|12349.45|12349.45|0
1642062940000|2022-01-13 08:35:40|12349.21|12349.21|12349.21|12349.21|12349.21|12349.21|12349.21|12349.21|0
1642062950000|2022-01-13 08:35:50|12348.35|12348.35|12348.35|12348.35|12348.35|12348.35|12348.35|12348.35|0
1642062960000|2022-01-13 08:36:00|12348.12|12348.12|12348.12|12348.12|12348.12|12348.12|12348.12|12348.12|0
1642062980000|2022-01-13 08:36:20|12348.45|12348.45|12349.04|12349.04|12349.04|12349.04|12348.45|12348.45|0
1642062990000|2022-01-13 08:36:30|12348.6|12348.6|12349.04|12349.04|12349.04|12349.04|12348.16|12348.16|0
1642063000000|2022-01-13 08:36:40|12348.88|12348.88|12348.61|12348.61|12348.88|12348.88|12348.61|12348.61|0
1642063010000|2022-01-13 08:36:50|12347.68|12347.68|12347.86|12347.86|12348.31|12348.31|12347.68|12347.68|0
1642063020000|2022-01-13 08:37:00|12347.23|12347.23|12345.67|12345.67|12347.23|12347.23|12345.67|12345.67|0
1642063030000|2022-01-13 08:37:10|12345.34|12345.34|12340.84|12340.84|12345.34|12345.34|12340.84|12340.84|0
1642063040000|2022-01-13 08:37:20|12340.53|12340.53|12336.27|12336.27|12340.53|12340.53|12336.27|12336.27|0
1642063050000|2022-01-13 08:37:30|12337.06|12337.06|12338.74|12338.74|12338.74|12338.74|12337.06|12337.06|0
1642063060000|2022-01-13 08:37:40|12337.95|12337.95|12337.49|12337.49|12337.95|12337.95|12337.08|12337.08|0
1642063070000|2022-01-13 08:37:50|12337.93|12337.93|12338.72|12338.72|12338.72|12338.72|12337.93|12337.93|0
1642063080000|2022-01-13 08:38:00|12339.59|12339.59|12337.78|12337.78|12339.59|12339.59|12337.78|12337.78|0
1642063090000|2022-01-13 08:38:10|12337.46|12337.46|12339.14|12339.14|12339.14|12339.14|12337.46|12337.46|0
1642063100000|2022-01-13 08:38:20|12338.51|12338.51|12338.63|12338.63|12338.83|12338.83|12338.51|12338.51|0
1642063110000|2022-01-13 08:38:30|12339.07|12339.07|12338.58|12338.58|12339.07|12339.07|12338.58|12338.58|0
1642063120000|2022-01-13 08:38:40|12339.07|12339.07|12339.47|12339.47|12339.47|12339.47|12339.07|12339.07|0
1642063140000|2022-01-13 08:39:00|12339.78|12339.78|12339.42|12339.42|12340.21|12340.21|12339.42|12339.42|0
1642063150000|2022-01-13 08:39:10|12338.47|12338.47|12340.53|12340.53|12340.53|12340.53|12338.16|12338.16|0
1642063160000|2022-01-13 08:39:20|12340.31|12340.31|12340.31|12340.31|12340.31|12340.31|12340.31|12340.31|0
1642063200000|2022-01-13 08:40:00|12338.98|12338.98|12338.98|12338.98|12338.98|12338.98|12338.98|12338.98|0
1642063210000|2022-01-13 08:40:10|12338.8|12338.8|12338.8|12338.8|12338.8|12338.8|12338.8|12338.8|0
1642063230000|2022-01-13 08:40:30|12339.13|12339.13|12340.01|12340.01|12340.01|12340.01|12339.13|12339.13|0
1642063240000|2022-01-13 08:40:40|12341.33|12341.33|12341.33|12341.33|12341.33|12341.33|12341.33|12341.33|0
1642063250000|2022-01-13 08:40:50|12340.87|12340.87|12340.43|12340.43|12340.87|12340.87|12340.43|12340.43|0
1642063290000|2022-01-13 08:41:30|12340.59|12340.59|12340.43|12340.43|12340.59|12340.59|12340.43|12340.43|0
1642063300000|2022-01-13 08:41:40|12340.02|12340.02|12340.02|12340.02|12340.02|12340.02|12340.02|12340.02|0
1642063320000|2022-01-13 08:42:00|12340.47|12340.47|12339.98|12339.98|12340.7|12340.7|12339.98|12339.98|0
1642063330000|2022-01-13 08:42:10|12340.34|12340.34|12340.34|12340.34|12340.34|12340.34|12340.34|12340.34|0
1642063340000|2022-01-13 08:42:20|12340.91|12340.91|12340.91|12340.91|12340.91|12340.91|12340.91|12340.91|0
1642063360000|2022-01-13 08:42:40|12340.03|12340.03|12340.49|12340.49|12340.49|12340.49|12339.57|12339.57|0
1642063370000|2022-01-13 08:42:50|12340.82|12340.82|12341.49|12341.49|12341.49|12341.49|12340.82|12340.82|0
1642063400000|2022-01-13 08:43:20|12341.63|12341.63|12341.63|12341.63|12341.63|12341.63|12341.63|12341.63|0
1642063420000|2022-01-13 08:43:40|12341.86|12341.86|12344.86|12344.86|12344.86|12344.86|12341.86|12341.86|0
1642063430000|2022-01-13 08:43:50|12345.04|12345.04|12345.04|12345.04|12345.04|12345.04|12345.04|12345.04|0
1642063440000|2022-01-13 08:44:00|12344.25|12344.25|12343.62|12343.62|12344.25|12344.25|12343.14|12343.14|0
1642063450000|2022-01-13 08:44:10|12344.54|12344.54|12345.32|12345.32|12345.65|12345.65|12344.54|12344.54|0
1642063470000|2022-01-13 08:44:30|12345.77|12345.77|12345.05|12345.05|12345.77|12345.77|12345.05|12345.05|0
1642063480000|2022-01-13 08:44:40|12345.24|12345.24|12345.24|12345.24|12345.24|12345.24|12345.24|12345.24|0
1642063520000|2022-01-13 08:45:20|12345.68|12345.68|12347.94|12347.94|12347.94|12347.94|12345.68|12345.68|0
1642063530000|2022-01-13 08:45:30|12348.66|12348.66|12349.43|12349.43|12349.43|12349.43|12348.66|12348.66|0
1642063540000|2022-01-13 08:45:40|12349.89|12349.89|12349.89|12349.89|12349.89|12349.89|12349.89|12349.89|0
1642063560000|2022-01-13 08:46:00|12350.2|12350.2|12350.2|12350.2|12350.2|12350.2|12350.2|12350.2|0
1642063570000|2022-01-13 08:46:10|12349.79|12349.79|12349.79|12349.79|12349.79|12349.79|12349.79|12349.79|0
1642063580000|2022-01-13 08:46:20|12350.27|12350.27|12350.94|12350.94|12350.94|12350.94|12350.27|12350.27|0
1642063590000|2022-01-13 08:46:30|12350.51|12350.51|12350.51|12350.51|12350.51|12350.51|12350.51|12350.51|0
1642063600000|2022-01-13 08:46:40|12349.65|12349.65|12349.65|12349.65|12349.65|12349.65|12349.65|12349.65|0
1642063620000|2022-01-13 08:47:00|12349.98|12349.98|12349.9|12349.9|12349.98|12349.98|12349.9|12349.9|0
1642063630000|2022-01-13 08:47:10|12350.23|12350.23|12350.56|12350.56|12350.56|12350.56|12350.23|12350.23|0
1642063640000|2022-01-13 08:47:20|12350.65|12350.65|12350.65|12350.65|12350.65|12350.65|12350.65|12350.65|0
1642063670000|2022-01-13 08:47:50|12350.98|12350.98|12351.2|12351.2|12351.2|12351.2|12350.98|12350.98|0
1642063680000|2022-01-13 08:48:00|12350.87|12350.87|12348.71|12348.71|12350.87|12350.87|12348.71|12348.71|0
1642063700000|2022-01-13 08:48:20|12348.33|12348.33|12348.23|12348.23|12348.33|12348.33|12348.23|12348.23|0
1642063710000|2022-01-13 08:48:30|12348.07|12348.07|12346.94|12346.94|12348.07|12348.07|12345.59|12345.59|0
1642063720000|2022-01-13 08:48:40|12346.71|12346.71|12346.45|12346.45|12346.71|12346.71|12346|12346|0
1642063740000|2022-01-13 08:49:00|12346.12|12346.12|12346.31|12346.31|12346.31|12346.31|12346.12|12346.12|0
1642063750000|2022-01-13 08:49:10|12347.1|12347.1|12347.1|12347.1|12347.1|12347.1|12347.1|12347.1|0
1642063770000|2022-01-13 08:49:30|12348.39|12348.39|12348.39|12348.39|12348.39|12348.39|12348.39|12348.39|0
1642063780000|2022-01-13 08:49:40|12349.11|12349.11|12349.46|12349.46|12349.46|12349.46|12349.11|12349.11|0
1642063800000|2022-01-13 08:50:00|12348.78|12348.78|12348.78|12348.78|12348.78|12348.78|12348.78|12348.78|0
1642063810000|2022-01-13 08:50:10|12348.69|12348.69|12347.36|12347.36|12348.69|12348.69|12347.36|12347.36|0
1642063820000|2022-01-13 08:50:20|12347.07|12347.07|12347.07|12347.07|12347.07|12347.07|12347.07|12347.07|0
1642063830000|2022-01-13 08:50:30|12346.71|12346.71|12346.71|12346.71|12346.71|12346.71|12346.71|12346.71|0
1642063850000|2022-01-13 08:50:50|12346.09|12346.09|12346.09|12346.09|12346.09|12346.09|12346.09|12346.09|0
1642063860000|2022-01-13 08:51:00|12345.21|12345.21|12345.21|12345.21|12345.21|12345.21|12345.21|12345.21|0
1642063870000|2022-01-13 08:51:10|12343.36|12343.36|12343.36|12343.36|12343.36|12343.36|12343.36|12343.36|0
1642063880000|2022-01-13 08:51:20|12343.11|12343.11|12342.42|12342.42|12343.11|12343.11|12342.03|12342.03|0
1642063890000|2022-01-13 08:51:30|12342.19|12342.19|12342.39|12342.39|12342.39|12342.39|12342.19|12342.19|0
1642063900000|2022-01-13 08:51:40|12341.95|12341.95|12341.95|12341.95|12341.95|12341.95|12341.95|12341.95|0
1642063910000|2022-01-13 08:51:50|12340.72|12340.72|12340.72|12340.72|12340.72|12340.72|12340.72|12340.72|0
1642063920000|2022-01-13 08:52:00|12340.58|12340.58|12340.86|12340.86|12341.01|12341.01|12340.58|12340.58|0
1642063930000|2022-01-13 08:52:10|12341.29|12341.29|12340.85|12340.85|12341.29|12341.29|12340.85|12340.85|0
1642063950000|2022-01-13 08:52:30|12340.4|12340.4|12340.4|12340.4|12340.4|12340.4|12340.4|12340.4|0
1642063970000|2022-01-13 08:52:50|12340.17|12340.17|12340.83|12340.83|12340.83|12340.83|12340.17|12340.17|0
1642063980000|2022-01-13 08:53:00|12340.07|12340.07|12337.93|12337.93|12340.07|12340.07|12337.93|12337.93|0
1642063990000|2022-01-13 08:53:10|12338.87|12338.87|12337.28|12337.28|12338.87|12338.87|12337.28|12337.28|0
1642064000000|2022-01-13 08:53:20|12336.87|12336.87|12336.87|12336.87|12336.87|12336.87|12336.87|12336.87|0
1642064020000|2022-01-13 08:53:40|12336.41|12336.41|12336.41|12336.41|12336.41|12336.41|12336.41|12336.41|0
1642064040000|2022-01-13 08:54:00|12333.25|12333.25|12334.57|12334.57|12335.45|12335.45|12333.25|12333.25|0
1642064050000|2022-01-13 08:54:10|12334.93|12334.93|12335.62|12335.62|12335.62|12335.62|12334.3|12334.3|0
1642064070000|2022-01-13 08:54:30|12335.15|12335.15|12335.15|12335.15|12335.15|12335.15|12334.91|12334.91|0
1642064080000|2022-01-13 08:54:40|12335.25|12335.25|12335.2|12335.2|12335.25|12335.25|12335.06|12335.06|0
1642064100000|2022-01-13 08:55:00|12334.84|12334.84|12334.11|12334.11|12334.84|12334.84|12334.11|12334.11|0
1642064110000|2022-01-13 08:55:10|12333.86|12333.86|12334.04|12334.04|12334.13|12334.13|12333.86|12333.86|0
1642064120000|2022-01-13 08:55:20|12333.73|12333.73|12333.73|12333.73|12333.73|12333.73|12333.73|12333.73|0
1642064140000|2022-01-13 08:55:40|12334.01|12334.01|12334.16|12334.16|12334.16|12334.16|12334.01|12334.01|0
1642064150000|2022-01-13 08:55:50|12333.5|12333.5|12333.5|12333.5|12333.5|12333.5|12333.5|12333.5|0
1642064160000|2022-01-13 08:56:00|12333.75|12333.75|12333.02|12333.02|12333.75|12333.75|12333.02|12333.02|0
1642064230000|2022-01-13 08:57:10|12332.58|12332.58|12332.47|12332.47|12332.58|12332.58|12332.47|12332.47|0
1642064240000|2022-01-13 08:57:20|12332.36|12332.36|12332.47|12332.47|12332.47|12332.47|12332.36|12332.36|0
1642064270000|2022-01-13 08:57:50|12331.68|12331.68|12331.68|12331.68|12331.68|12331.68|12331.68|12331.68|0
1642064280000|2022-01-13 08:58:00|12331.25|12331.25|12331.25|12331.25|12331.25|12331.25|12331.25|12331.25|0
1642064300000|2022-01-13 08:58:20|12331.91|12331.91|12331.31|12331.31|12331.91|12331.91|12331.31|12331.31|0
1642064310000|2022-01-13 08:58:30|12331.12|12331.12|12331.12|12331.12|12331.12|12331.12|12331.12|12331.12|0
1642064320000|2022-01-13 08:58:40|12330.68|12330.68|12330.68|12330.68|12330.68|12330.68|12330.68|12330.68|0
1642064340000|2022-01-13 08:59:00|12329.89|12329.89|12330.88|12330.88|12331.47|12331.47|12329.89|12329.89|0
1642064350000|2022-01-13 08:59:10|12330.09|12330.09|12329.93|12329.93|12330.09|12330.09|12329.93|12329.93|0
1642064360000|2022-01-13 08:59:20|12330.33|12330.33|12330.33|12330.33|12330.33|12330.33|12330.33|12330.33|0
1642064370000|2022-01-13 08:59:30|12330.57|12330.57|12332.99|12332.99|12333.12|12333.12|12330.57|12330.57|0
1642064400000|2022-01-13 09:00:00|12332.69|12332.69|12333.72|12333.72|12333.95|12333.95|12332.69|12332.69|0
1642064410000|2022-01-13 09:00:10|12334.34|12334.34|12334.44|12334.44|12334.66|12334.66|12334.34|12334.34|0
1642064420000|2022-01-13 09:00:20|12336.62|12336.62|12336.62|12336.62|12337.08|12337.08|12336.62|12336.62|0
1642064430000|2022-01-13 09:00:30|12336.18|12336.18|12336.59|12336.59|12336.59|12336.59|12336.18|12336.18|0
1642064440000|2022-01-13 09:00:40|12337.05|12337.05|12337.05|12337.05|12337.05|12337.05|12337.05|12337.05|0
1642064450000|2022-01-13 09:00:50|12336.15|12336.15|12335.68|12335.68|12336.15|12336.15|12335.68|12335.68|0
1642064460000|2022-01-13 09:01:00|12337.07|12337.07|12335.83|12335.83|12337.07|12337.07|12335.83|12335.83|0
1642064470000|2022-01-13 09:01:10|12334.91|12334.91|12334.91|12334.91|12334.91|12334.91|12334.91|12334.91|0
1642064480000|2022-01-13 09:01:20|12335|12335|12335.29|12335.29|12335.29|12335.29|12335|12335|0
1642064510000|2022-01-13 09:01:50|12336.08|12336.08|12335.75|12335.75|12336.08|12336.08|12335.75|12335.75|0
1642064520000|2022-01-13 09:02:00|12335.64|12335.64|12335.64|12335.64|12335.64|12335.64|12335.64|12335.64|0
1642064530000|2022-01-13 09:02:10|12335.5|12335.5|12335|12335|12335.5|12335.5|12334.82|12334.82|0
1642064560000|2022-01-13 09:02:40|12335.19|12335.19|12335.19|12335.19|12335.19|12335.19|12335.19|12335.19|0
1642064610000|2022-01-13 09:03:30|12335.33|12335.33|12335.33|12335.33|12335.33|12335.33|12335.33|12335.33|0
1642064620000|2022-01-13 09:03:40|12335.22|12335.22|12335.22|12335.22|12335.22|12335.22|12335.22|12335.22|0
1642064630000|2022-01-13 09:03:50|12335.46|12335.46|12335.71|12335.71|12335.71|12335.71|12335.46|12335.46|0
1642064650000|2022-01-13 09:04:10|12335.27|12335.27|12335.27|12335.27|12335.27|12335.27|12335.27|12335.27|0
1642064660000|2022-01-13 09:04:20|12336.14|12336.14|12336.99|12336.99|12337.43|12337.43|12336.14|12336.14|0
1642064680000|2022-01-13 09:04:40|12336.8|12336.8|12336.8|12336.8|12336.8|12336.8|12336.8|12336.8|0
1642064700000|2022-01-13 09:05:00|12336.36|12336.36|12332.92|12332.92|12336.36|12336.36|12332.92|12332.92|0
1642064710000|2022-01-13 09:05:10|12333.05|12333.05|12332.63|12332.63|12333.51|12333.51|12332.63|12332.63|0
1642064720000|2022-01-13 09:05:20|12332.42|12332.42|12331.42|12331.42|12332.42|12332.42|12331.42|12331.42|0
1642064730000|2022-01-13 09:05:30|12331.87|12331.87|12333.76|12333.76|12333.76|12333.76|12331.87|12331.87|0
1642064740000|2022-01-13 09:05:40|12334.01|12334.01|12333.65|12333.65|12334.01|12334.01|12333.65|12333.65|0
1642064760000|2022-01-13 09:06:00|12334.44|12334.44|12334.44|12334.44|12334.44|12334.44|12334.44|12334.44|0
1642064790000|2022-01-13 09:06:30|12334.33|12334.33|12334.33|12334.33|12334.33|12334.33|12334.02|12334.02|0
1642064800000|2022-01-13 09:06:40|12333.89|12333.89|12333.89|12333.89|12333.89|12333.89|12333.89|12333.89|0
1642064810000|2022-01-13 09:06:50|12335.22|12335.22|12336.01|12336.01|12336.01|12336.01|12335.22|12335.22|0
1642064820000|2022-01-13 09:07:00|12336.45|12336.45|12337.24|12337.24|12337.38|12337.38|12336.45|12336.45|0
1642064830000|2022-01-13 09:07:10|12337.05|12337.05|12337.05|12337.05|12337.05|12337.05|12337.05|12337.05|0
1642064840000|2022-01-13 09:07:20|12336.45|12336.45|12335.42|12335.42|12336.6|12336.6|12335.42|12335.42|0
1642064850000|2022-01-13 09:07:30|12335.72|12335.72|12336.02|12336.02|12336.02|12336.02|12335.57|12335.57|0
1642064860000|2022-01-13 09:07:40|12336.45|12336.45|12337.48|12337.48|12337.48|12337.48|12336.45|12336.45|0
1642064880000|2022-01-13 09:08:00|12337.69|12337.69|12337.93|12337.93|12337.93|12337.93|12337.69|12337.69|0
1642064890000|2022-01-13 09:08:10|12338.81|12338.81|12338.81|12338.81|12338.81|12338.81|12338.81|12338.81|0
1642064900000|2022-01-13 09:08:20|12338.51|12338.51|12338.36|12338.36|12338.51|12338.51|12338.36|12338.36|0
1642064910000|2022-01-13 09:08:30|12338.65|12338.65|12338.74|12338.74|12338.74|12338.74|12338.3|12338.3|0
1642064920000|2022-01-13 09:08:40|12338.9|12338.9|12338.88|12338.88|12339.04|12339.04|12338.88|12338.88|0
1642064940000|2022-01-13 09:09:00|12339.67|12339.67|12339.26|12339.26|12339.67|12339.67|12339.26|12339.26|0
1642064950000|2022-01-13 09:09:10|12339.56|12339.56|12339.56|12339.56|12339.56|12339.56|12339.56|12339.56|0
1642064960000|2022-01-13 09:09:20|12340.19|12340.19|12341.08|12341.08|12341.08|12341.08|12340.03|12340.03|0
1642064970000|2022-01-13 09:09:30|12341.58|12341.58|12342.14|12342.14|12342.14|12342.14|12341.58|12341.58|0
1642065000000|2022-01-13 09:10:00|12341.99|12341.99|12340.32|12340.32|12341.99|12341.99|12340.32|12340.32|0
1642065010000|2022-01-13 09:10:10|12340.16|12340.16|12340.33|12340.33|12340.33|12340.33|12340|12340|0
1642065020000|2022-01-13 09:10:20|12340.18|12340.18|12340.02|12340.02|12340.18|12340.18|12340.02|12340.02|0
1642065030000|2022-01-13 09:10:30|12340.18|12340.18|12340.02|12340.02|12340.18|12340.18|12340.02|12340.02|0
1642065060000|2022-01-13 09:11:00|12339.87|12339.87|12339.57|12339.57|12339.87|12339.87|12339.57|12339.57|0
1642065070000|2022-01-13 09:11:10|12339.78|12339.78|12339.44|12339.44|12339.78|12339.78|12339.44|12339.44|0
1642065080000|2022-01-13 09:11:20|12339.19|12339.19|12339.19|12339.19|12339.19|12339.19|12339.19|12339.19|0
1642065090000|2022-01-13 09:11:30|12336.98|12336.98|12336.98|12336.98|12336.98|12336.98|12336.98|12336.98|0
1642065100000|2022-01-13 09:11:40|12336.63|12336.63|12336.39|12336.39|12336.63|12336.63|12336.39|12336.39|0
1642065110000|2022-01-13 09:11:50|12337.27|12337.27|12336.59|12336.59|12337.27|12337.27|12336.59|12336.59|0
1642065130000|2022-01-13 09:12:10|12336.35|12336.35|12336.05|12336.05|12336.35|12336.35|12336.05|12336.05|0
1642065150000|2022-01-13 09:12:30|12335.75|12335.75|12335.39|12335.39|12335.75|12335.75|12335.39|12335.39|0
1642065160000|2022-01-13 09:12:40|12334.91|12334.91|12334.91|12334.91|12334.91|12334.91|12334.91|12334.91|0
1642065170000|2022-01-13 09:12:50|12333.97|12333.97|12333.99|12333.99|12333.99|12333.99|12333.6|12333.6|0
1642065190000|2022-01-13 09:13:10|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|0
1642065200000|2022-01-13 09:13:20|12333.01|12333.01|12332.56|12332.56|12333.01|12333.01|12332.56|12332.56|0
1642065210000|2022-01-13 09:13:30|12332.2|12332.2|12331.32|12331.32|12332.2|12332.2|12331.32|12331.32|0
1642065220000|2022-01-13 09:13:40|12329.74|12329.74|12329.74|12329.74|12329.74|12329.74|12329.74|12329.74|0
1642065230000|2022-01-13 09:13:50|12329.45|12329.45|12329.45|12329.45|12329.45|12329.45|12329.45|12329.45|0
1642065240000|2022-01-13 09:14:00|12329.75|12329.75|12329.38|12329.38|12329.75|12329.75|12329.38|12329.38|0
1642065250000|2022-01-13 09:14:10|12329.27|12329.27|12326.88|12326.88|12329.27|12329.27|12326.88|12326.88|0
1642065260000|2022-01-13 09:14:20|12327.18|12327.18|12327.09|12327.09|12327.32|12327.32|12327.09|12327.09|0
1642065270000|2022-01-13 09:14:30|12327.31|12327.31|12327.74|12327.74|12327.74|12327.74|12327.31|12327.31|0
1642065280000|2022-01-13 09:14:40|12328.19|12328.19|12328.19|12328.19|12328.19|12328.19|12328.19|12328.19|0
1642065300000|2022-01-13 09:15:00|12327.97|12327.97|12328.2|12328.2|12328.2|12328.2|12327.97|12327.97|0
1642065310000|2022-01-13 09:15:10|12328.36|12328.36|12328.43|12328.43|12328.51|12328.51|12328.26|12328.26|0
1642065320000|2022-01-13 09:15:20|12327.96|12327.96|12327.5|12327.5|12327.96|12327.96|12327.5|12327.5|0
1642065330000|2022-01-13 09:15:30|12327.71|12327.71|12327.71|12327.71|12327.71|12327.71|12327.71|12327.71|0
1642065350000|2022-01-13 09:15:50|12327.55|12327.55|12327.55|12327.55|12327.55|12327.55|12327.55|12327.55|0
1642065360000|2022-01-13 09:16:00|12328.06|12328.06|12328.06|12328.06|12328.06|12328.06|12328.06|12328.06|0
1642065370000|2022-01-13 09:16:10|12328.21|12328.21|12328.21|12328.21|12328.21|12328.21|12328.21|12328.21|0
1642065380000|2022-01-13 09:16:20|12328.39|12328.39|12328.62|12328.62|12328.86|12328.86|12328.26|12328.26|0
1642065400000|2022-01-13 09:16:40|12329.4|12329.4|12329.56|12329.56|12329.56|12329.56|12329.4|12329.4|0
1642065420000|2022-01-13 09:17:00|12328.77|12328.77|12328.77|12328.77|12328.77|12328.77|12328.77|12328.77|0
1642065430000|2022-01-13 09:17:10|12328.98|12328.98|12328.44|12328.44|12328.98|12328.98|12328.44|12328.44|0
1642065440000|2022-01-13 09:17:20|12328.6|12328.6|12328.6|12328.6|12328.6|12328.6|12328.6|12328.6|0
1642065460000|2022-01-13 09:17:40|12329.39|12329.39|12328.66|12328.66|12329.39|12329.39|12328.6|12328.6|0
1642065470000|2022-01-13 09:17:50|12328.5|12328.5|12327.51|12327.51|12328.5|12328.5|12327.51|12327.51|0
1642065480000|2022-01-13 09:18:00|12327.43|12327.43|12325.96|12325.96|12327.76|12327.76|12325.96|12325.96|0
1642065500000|2022-01-13 09:18:20|12325.61|12325.61|12326.47|12326.47|12326.93|12326.93|12325.61|12325.61|0
1642065510000|2022-01-13 09:18:30|12326.23|12326.23|12326.23|12326.23|12326.23|12326.23|12326.23|12326.23|0
1642065540000|2022-01-13 09:19:00|12327.22|12327.22|12326.77|12326.77|12327.22|12327.22|12326.77|12326.77|0
1642065550000|2022-01-13 09:19:10|12326.31|12326.31|12326.46|12326.46|12326.46|12326.46|12326.31|12326.31|0
1642065560000|2022-01-13 09:19:20|12326.16|12326.16|12326.6|12326.6|12326.6|12326.6|12326.16|12326.16|0
1642065570000|2022-01-13 09:19:30|12327.07|12327.07|12327.07|12327.07|12327.07|12327.07|12327.07|12327.07|0
1642065580000|2022-01-13 09:19:40|12326.36|12326.36|12326.36|12326.36|12326.36|12326.36|12326.28|12326.28|0
1642065590000|2022-01-13 09:19:50|12326.82|12326.82|12326.82|12326.82|12326.82|12326.82|12326.82|12326.82|0
1642065610000|2022-01-13 09:20:10|12326.61|12326.61|12326.65|12326.65|12326.92|12326.92|12326.61|12326.61|0
1642065620000|2022-01-13 09:20:20|12325.97|12325.97|12326.38|12326.38|12326.38|12326.38|12325.97|12325.97|0
1642065630000|2022-01-13 09:20:30|12327.32|12327.32|12323.42|12323.42|12328.48|12328.48|12323.42|12323.42|0
1642065640000|2022-01-13 09:20:40|12322.63|12322.63|12322.63|12322.63|12322.63|12322.63|12322.63|12322.63|0
1642065650000|2022-01-13 09:20:50|12322.95|12322.95|12322.95|12322.95|12322.95|12322.95|12322.95|12322.95|0
1642065660000|2022-01-13 09:21:00|12324.53|12324.53|12326.94|12326.94|12326.94|12326.94|12324.53|12324.53|0
1642065670000|2022-01-13 09:21:10|12327.18|12327.18|12327.18|12327.18|12327.18|12327.18|12327.18|12327.18|0
1642065720000|2022-01-13 09:22:00|12326.62|12326.62|12326.93|12326.93|12326.96|12326.96|12326.62|12326.62|0
1642065740000|2022-01-13 09:22:20|12326.53|12326.53|12325.71|12325.71|12326.53|12326.53|12325.71|12325.71|0
1642065760000|2022-01-13 09:22:40|12325.08|12325.08|12324.29|12324.29|12325.08|12325.08|12324.29|12324.29|0
1642065770000|2022-01-13 09:22:50|12324.53|12324.53|12324.53|12324.53|12324.53|12324.53|12324.53|12324.53|0
1642065780000|2022-01-13 09:23:00|12324.1|12324.1|12324.25|12324.25|12324.25|12324.25|12324.1|12324.1|0
1642065790000|2022-01-13 09:23:10|12323.82|12323.82|12323.82|12323.82|12323.82|12323.82|12323.82|12323.82|0
1642065810000|2022-01-13 09:23:30|12323.51|12323.51|12324.07|12324.07|12324.07|12324.07|12323.51|12323.51|0
1642065840000|2022-01-13 09:24:00|12323.76|12323.76|12324.9|12324.9|12324.9|12324.9|12323.76|12323.76|0
1642065850000|2022-01-13 09:24:10|12324.11|12324.11|12324.11|12324.11|12324.11|12324.11|12324.11|12324.11|0
1642065870000|2022-01-13 09:24:30|12323.86|12323.86|12323.77|12323.77|12323.86|12323.86|12323.62|12323.62|0
1642065890000|2022-01-13 09:24:50|12323.42|12323.42|12323.1|12323.1|12323.42|12323.42|12323.1|12323.1|0
1642065900000|2022-01-13 09:25:00|12322.73|12322.73|12322.73|12322.73|12322.73|12322.73|12322.73|12322.73|0
1642065910000|2022-01-13 09:25:10|12323.16|12323.16|12322.52|12322.52|12323.16|12323.16|12322.52|12322.52|0
1642065930000|2022-01-13 09:25:30|12322.87|12322.87|12322.56|12322.56|12322.87|12322.87|12322.56|12322.56|0
1642065950000|2022-01-13 09:25:50|12323.04|12323.04|12323.97|12323.97|12324.26|12324.26|12323.04|12323.04|0
1642065960000|2022-01-13 09:26:00|12323.77|12323.77|12324.18|12324.18|12324.18|12324.18|12323.77|12323.77|0
1642065970000|2022-01-13 09:26:10|12324.03|12324.03|12325.55|12325.55|12325.55|12325.55|12324.03|12324.03|0
1642065980000|2022-01-13 09:26:20|12325.86|12325.86|12325.86|12325.86|12325.86|12325.86|12325.86|12325.86|0
1642065990000|2022-01-13 09:26:30|12325.39|12325.39|12323.81|12323.81|12325.39|12325.39|12323.81|12323.81|0
1642066010000|2022-01-13 09:26:50|12323.56|12323.56|12323.56|12323.56|12323.56|12323.56|12323.56|12323.56|0
1642066040000|2022-01-13 09:27:20|12324.12|12324.12|12324.55|12324.55|12324.55|12324.55|12324.12|12324.12|0
1642066060000|2022-01-13 09:27:40|12325.27|12325.27|12325.27|12325.27|12325.27|12325.27|12325.27|12325.27|0
1642066070000|2022-01-13 09:27:50|12325.87|12325.87|12325.87|12325.87|12325.87|12325.87|12325.87|12325.87|0
1642066080000|2022-01-13 09:28:00|12326.32|12326.32|12327.37|12327.37|12327.37|12327.37|12326.32|12326.32|0
1642066090000|2022-01-13 09:28:10|12327.7|12327.7|12327.7|12327.7|12327.7|12327.7|12327.7|12327.7|0
1642066100000|2022-01-13 09:28:20|12328.13|12328.13|12328.99|12328.99|12328.99|12328.99|12328.13|12328.13|0
1642066120000|2022-01-13 09:28:40|12329.43|12329.43|12329.43|12329.43|12329.43|12329.43|12329.43|12329.43|0
1642066140000|2022-01-13 09:29:00|12331.8|12331.8|12331.8|12331.8|12331.8|12331.8|12331.8|12331.8|0
1642066150000|2022-01-13 09:29:10|12332.03|12332.03|12333.23|12333.23|12333.23|12333.23|12332.03|12332.03|0
1642066170000|2022-01-13 09:29:30|12333.6|12333.6|12333.06|12333.06|12333.6|12333.6|12333.06|12333.06|0
1642066180000|2022-01-13 09:29:40|12332.96|12332.96|12332.96|12332.96|12332.96|12332.96|12332.96|12332.96|0
1642066190000|2022-01-13 09:29:50|12333.12|12333.12|12333.12|12333.12|12333.12|12333.12|12333.12|12333.12|0
1642066230000|2022-01-13 09:30:30|12333.83|12333.83|12333.7|12333.7|12333.83|12333.83|12333.7|12333.7|0
1642066240000|2022-01-13 09:30:40|12333.51|12333.51|12333.97|12333.97|12333.97|12333.97|12333.51|12333.51|0
1642066260000|2022-01-13 09:31:00|12333.75|12333.75|12333.75|12333.75|12333.75|12333.75|12333.75|12333.75|0
1642066290000|2022-01-13 09:31:30|12333.93|12333.93|12333.93|12333.93|12333.93|12333.93|12333.93|12333.93|0
1642066300000|2022-01-13 09:31:40|12333.75|12333.75|12333.75|12333.75|12333.75|12333.75|12333.75|12333.75|0
1642066330000|2022-01-13 09:32:10|12334.21|12334.21|12334.21|12334.21|12334.21|12334.21|12334.21|12334.21|0
1642066340000|2022-01-13 09:32:20|12333.98|12333.98|12335.1|12335.1|12335.1|12335.1|12333.98|12333.98|0
1642066350000|2022-01-13 09:32:30|12334.88|12334.88|12334.88|12334.88|12334.88|12334.88|12334.88|12334.88|0
1642066360000|2022-01-13 09:32:40|12335.48|12335.48|12335.64|12335.64|12335.64|12335.64|12335.48|12335.48|0
1642066370000|2022-01-13 09:32:50|12335.42|12335.42|12334.81|12334.81|12335.42|12335.42|12334.49|12334.49|0
1642066380000|2022-01-13 09:33:00|12335.41|12335.41|12335.56|12335.56|12335.56|12335.56|12335.41|12335.41|0
1642066390000|2022-01-13 09:33:10|12335.71|12335.71|12336.02|12336.02|12336.02|12336.02|12335.71|12335.71|0
1642066410000|2022-01-13 09:33:30|12335.87|12335.87|12336.02|12336.02|12336.02|12336.02|12335.87|12335.87|0
1642066430000|2022-01-13 09:33:50|12335.58|12335.58|12335.14|12335.14|12335.58|12335.58|12335.14|12335.14|0
1642066440000|2022-01-13 09:34:00|12334.7|12334.7|12334.79|12334.79|12334.79|12334.79|12334.7|12334.7|0
1642066450000|2022-01-13 09:34:10|12334.36|12334.36|12334.55|12334.55|12334.55|12334.55|12334.36|12334.36|0
1642066480000|2022-01-13 09:34:40|12334.63|12334.63|12334.95|12334.95|12334.95|12334.95|12334.63|12334.63|0
1642066490000|2022-01-13 09:34:50|12334.29|12334.29|12333.96|12333.96|12334.29|12334.29|12333.96|12333.96|0
1642066500000|2022-01-13 09:35:00|12333.17|12333.17|12333.77|12333.77|12333.77|12333.77|12333.17|12333.17|0
1642066510000|2022-01-13 09:35:10|12334.56|12334.56|12334.87|12334.87|12334.87|12334.87|12334.56|12334.56|0
1642066530000|2022-01-13 09:35:30|12335.02|12335.02|12335.37|12335.37|12335.74|12335.74|12335.02|12335.02|0
1642066550000|2022-01-13 09:35:50|12335.17|12335.17|12334.97|12334.97|12335.17|12335.17|12334.97|12334.97|0
1642066580000|2022-01-13 09:36:20|12334.67|12334.67|12334.67|12334.67|12334.67|12334.67|12334.67|12334.67|0
1642066590000|2022-01-13 09:36:30|12334.82|12334.82|12335.19|12335.19|12335.19|12335.19|12334.82|12334.82|0
1642066610000|2022-01-13 09:36:50|12334.99|12334.99|12335.73|12335.73|12335.73|12335.73|12334.99|12334.99|0
1642066640000|2022-01-13 09:37:20|12336.59|12336.59|12336.78|12336.78|12336.78|12336.78|12336.59|12336.59|0
1642066650000|2022-01-13 09:37:30|12336.86|12336.86|12336.86|12336.86|12336.86|12336.86|12336.86|12336.86|0
1642066660000|2022-01-13 09:37:40|12337.02|12337.02|12336.95|12336.95|12337.17|12337.17|12336.95|12336.95|0
1642066670000|2022-01-13 09:37:50|12337.03|12337.03|12337.21|12337.21|12337.21|12337.21|12337.03|12337.03|0
1642066680000|2022-01-13 09:38:00|12337.06|12337.06|12338.13|12338.13|12338.13|12338.13|12337.06|12337.06|0
1642066690000|2022-01-13 09:38:10|12337.91|12337.91|12337.91|12337.91|12337.91|12337.91|12337.91|12337.91|0
1642066710000|2022-01-13 09:38:30|12338.06|12338.06|12338.24|12338.24|12338.24|12338.24|12338.06|12338.06|0
1642066720000|2022-01-13 09:38:40|12339.04|12339.04|12339.04|12339.04|12339.04|12339.04|12339.04|12339.04|0
1642066750000|2022-01-13 09:39:10|12339.37|12339.37|12339.37|12339.37|12339.37|12339.37|12339.37|12339.37|0
1642066770000|2022-01-13 09:39:30|12339.76|12339.76|12339.76|12339.76|12339.76|12339.76|12339.76|12339.76|0
1642066780000|2022-01-13 09:39:40|12340.09|12340.09|12340.09|12340.09|12340.09|12340.09|12340.09|12340.09|0
1642066790000|2022-01-13 09:39:50|12339.3|12339.3|12339.73|12339.73|12339.73|12339.73|12339.3|12339.3|0
1642066800000|2022-01-13 09:40:00|12342.1|12342.1|12346.87|12346.87|12346.87|12346.87|12342.1|12342.1|0
1642066810000|2022-01-13 09:40:10|12347.94|12347.94|12347.94|12347.94|12347.94|12347.94|12347.94|12347.94|0
1642066820000|2022-01-13 09:40:20|12348.4|12348.4|12347.91|12347.91|12348.7|12348.7|12347.91|12347.91|0
1642066890000|2022-01-13 09:41:30|12347.5|12347.5|12347.5|12347.5|12347.5|12347.5|12347.5|12347.5|0
1642066900000|2022-01-13 09:41:40|12347.31|12347.31|12348.2|12348.2|12348.2|12348.2|12347.31|12347.31|0
1642066910000|2022-01-13 09:41:50|12347.89|12347.89|12347.45|12347.45|12347.89|12347.89|12347.45|12347.45|0
1642066920000|2022-01-13 09:42:00|12347.01|12347.01|12346.57|12346.57|12347.01|12347.01|12346.57|12346.57|0
1642066930000|2022-01-13 09:42:10|12347.01|12347.01|12347.16|12347.16|12347.16|12347.16|12347.01|12347.01|0
1642066950000|2022-01-13 09:42:30|12347.31|12347.31|12346.8|12346.8|12347.31|12347.31|12346.65|12346.65|0
1642066980000|2022-01-13 09:43:00|12346.5|12346.5|12346.8|12346.8|12346.96|12346.96|12346.5|12346.5|0
1642067000000|2022-01-13 09:43:20|12346.96|12346.96|12347.12|12347.12|12347.12|12347.12|12346.96|12346.96|0
1642067010000|2022-01-13 09:43:30|12346.33|12346.33|12345.17|12345.17|12346.33|12346.33|12345.17|12345.17|0
1642067030000|2022-01-13 09:43:50|12344.38|12344.38|12344.38|12344.38|12344.38|12344.38|12344.38|12344.38|0
1642067040000|2022-01-13 09:44:00|12344.56|12344.56|12344.56|12344.56|12344.56|12344.56|12344.56|12344.56|0
1642067050000|2022-01-13 09:44:10|12345.16|12345.16|12345.03|12345.03|12345.16|12345.16|12345.03|12345.03|0
1642067080000|2022-01-13 09:44:40|12345.19|12345.19|12345.5|12345.5|12345.5|12345.5|12345.19|12345.19|0
1642067090000|2022-01-13 09:44:50|12345.59|12345.59|12345.59|12345.59|12345.59|12345.59|12345.59|12345.59|0
1642067100000|2022-01-13 09:45:00|12345.74|12345.74|12345.59|12345.59|12345.74|12345.74|12345.59|12345.59|0
1642067110000|2022-01-13 09:45:10|12345.74|12345.74|12345.74|12345.74|12345.74|12345.74|12345.74|12345.74|0
1642067120000|2022-01-13 09:45:20|12346.2|12346.2|12346.61|12346.61|12346.61|12346.61|12346.2|12346.2|0
1642067130000|2022-01-13 09:45:30|12346.16|12346.16|12346.37|12346.37|12346.37|12346.37|12346.16|12346.16|0
1642067160000|2022-01-13 09:46:00|12347.95|12347.95|12348.42|12348.42|12349.21|12349.21|12347.95|12347.95|0
1642067180000|2022-01-13 09:46:20|12349.84|12349.84|12350.29|12350.29|12350.29|12350.29|12349.84|12349.84|0
1642067190000|2022-01-13 09:46:30|12350.59|12350.59|12350.59|12350.59|12350.59|12350.59|12350.59|12350.59|0
1642067200000|2022-01-13 09:46:40|12350.94|12350.94|12351.98|12351.98|12351.98|12351.98|12350.94|12350.94|0
1642067210000|2022-01-13 09:46:50|12352.13|12352.13|12353.11|12353.11|12353.11|12353.11|12352.13|12352.13|0
1642067220000|2022-01-13 09:47:00|12353.39|12353.39|12353.45|12353.45|12353.45|12353.45|12353.09|12353.09|0
1642067230000|2022-01-13 09:47:10|12353.6|12353.6|12353.24|12353.24|12353.6|12353.6|12353.24|12353.24|0
1642067240000|2022-01-13 09:47:20|12353.39|12353.39|12353.55|12353.55|12353.55|12353.55|12353.39|12353.39|0
1642067260000|2022-01-13 09:47:40|12354.34|12354.34|12354.34|12354.34|12354.34|12354.34|12354.34|12354.34|0
1642067270000|2022-01-13 09:47:50|12354.18|12354.18|12353.88|12353.88|12354.18|12354.18|12353.88|12353.88|0
1642067300000|2022-01-13 09:48:20|12354.24|12354.24|12354.4|12354.4|12354.7|12354.7|12354.24|12354.24|0
1642067330000|2022-01-13 09:48:50|12353.61|12353.61|12353.61|12353.61|12353.61|12353.61|12353.61|12353.61|0
1642067340000|2022-01-13 09:49:00|12353.38|12353.38|12352.59|12352.59|12353.38|12353.38|12352.59|12352.59|0
1642067350000|2022-01-13 09:49:10|12352.46|12352.46|12352.37|12352.37|12352.59|12352.59|12352.37|12352.37|0
1642067370000|2022-01-13 09:49:30|12352.01|12352.01|12352.95|12352.95|12352.95|12352.95|12352.01|12352.01|0
1642067380000|2022-01-13 09:49:40|12352.81|12352.81|12352.81|12352.81|12352.81|12352.81|12352.81|12352.81|0
1642067400000|2022-01-13 09:50:00|12353.03|12353.03|12353.03|12353.03|12353.46|12353.46|12353.03|12353.03|0
1642067430000|2022-01-13 09:50:30|12352.81|12352.81|12352.81|12352.81|12352.81|12352.81|12352.81|12352.81|0
1642067460000|2022-01-13 09:51:00|12352.72|12352.72|12353.05|12353.05|12353.28|12353.28|12352.72|12352.72|0
1642067470000|2022-01-13 09:51:10|12353.46|12353.46|12353.46|12353.46|12353.46|12353.46|12353.46|12353.46|0
1642067480000|2022-01-13 09:51:20|12353.61|12353.61|12353.91|12353.91|12353.91|12353.91|12353.46|12353.46|0
1642067490000|2022-01-13 09:51:30|12354.52|12354.52|12354.52|12354.52|12354.52|12354.52|12354.37|12354.37|0
1642067500000|2022-01-13 09:51:40|12355.23|12355.23|12355.76|12355.76|12355.76|12355.76|12355.23|12355.23|0
1642067520000|2022-01-13 09:52:00|12355.61|12355.61|12355.85|12355.85|12355.85|12355.85|12355.55|12355.55|0
1642067530000|2022-01-13 09:52:10|12355.7|12355.7|12355.7|12355.7|12355.7|12355.7|12355.7|12355.7|0
1642067540000|2022-01-13 09:52:20|12355.55|12355.55|12355.55|12355.55|12355.55|12355.55|12355.55|12355.55|0
1642067550000|2022-01-13 09:52:30|12355.24|12355.24|12354.79|12354.79|12355.24|12355.24|12354.79|12354.79|0
1642067570000|2022-01-13 09:52:50|12354.33|12354.33|12353.98|12353.98|12354.33|12354.33|12353.54|12353.54|0
1642067580000|2022-01-13 09:53:00|12354.77|12354.77|12355.71|12355.71|12355.71|12355.71|12354.77|12354.77|0
1642067590000|2022-01-13 09:53:10|12355.38|12355.38|12355.99|12355.99|12356.14|12356.14|12355.38|12355.38|0
1642067610000|2022-01-13 09:53:30|12356.78|12356.78|12357.24|12357.24|12357.24|12357.24|12356.78|12356.78|0
1642067620000|2022-01-13 09:53:40|12357.7|12357.7|12357.7|12357.7|12357.7|12357.7|12357.7|12357.7|0
1642067630000|2022-01-13 09:53:50|12357.85|12357.85|12357.85|12357.85|12357.85|12357.85|12357.85|12357.85|0
1642067640000|2022-01-13 09:54:00|12358.09|12358.09|12359.07|12359.07|12359.07|12359.07|12358.09|12358.09|0
1642067650000|2022-01-13 09:54:10|12358.76|12358.76|12358.31|12358.31|12358.76|12358.76|12358.31|12358.31|0
1642067660000|2022-01-13 09:54:20|12358.61|12358.61|12358.46|12358.46|12358.76|12358.76|12358.46|12358.46|0
1642067670000|2022-01-13 09:54:30|12358.61|12358.61|12358.61|12358.61|12358.61|12358.61|12358.61|12358.61|0
1642067680000|2022-01-13 09:54:40|12358.46|12358.46|12358.46|12358.46|12358.46|12358.46|12358.46|12358.46|0
1642067700000|2022-01-13 09:55:00|12357.67|12357.67|12357.49|12357.49|12357.67|12357.67|12357.49|12357.49|0
1642067720000|2022-01-13 09:55:20|12357.26|12357.26|12357.26|12357.26|12357.26|12357.26|12357.26|12357.26|0
1642067740000|2022-01-13 09:55:40|12358.14|12358.14|12358.14|12358.14|12358.14|12358.14|12358.14|12358.14|0
1642067750000|2022-01-13 09:55:50|12357.83|12357.83|12357.83|12357.83|12357.83|12357.83|12357.83|12357.83|0
1642067760000|2022-01-13 09:56:00|12357.04|12357.04|12357.12|12357.12|12357.12|12357.12|12356.26|12356.26|0
1642067770000|2022-01-13 09:56:10|12356.93|12356.93|12356.9|12356.9|12357.14|12357.14|12356.9|12356.9|0
1642067790000|2022-01-13 09:56:30|12356.54|12356.54|12356.75|12356.75|12356.75|12356.75|12356.35|12356.35|0
1642067800000|2022-01-13 09:56:40|12357.01|12357.01|12356.41|12356.41|12357.01|12357.01|12355.98|12355.98|0
1642067810000|2022-01-13 09:56:50|12356.2|12356.2|12355.21|12355.21|12356.2|12356.2|12355.21|12355.21|0
1642067820000|2022-01-13 09:57:00|12355.41|12355.41|12355.15|12355.15|12355.41|12355.41|12355.15|12355.15|0
1642067830000|2022-01-13 09:57:10|12355.02|12355.02|12355.02|12355.02|12355.02|12355.02|12355.02|12355.02|0
1642067870000|2022-01-13 09:57:50|12354.79|12354.79|12354.79|12354.79|12354.79|12354.79|12354.79|12354.79|0
1642067880000|2022-01-13 09:58:00|12354.56|12354.56|12354.19|12354.19|12354.56|12354.56|12354.19|12354.19|0
1642067900000|2022-01-13 09:58:20|12354.38|12354.38|12354.92|12354.92|12355.03|12355.03|12354.38|12354.38|0
1642067910000|2022-01-13 09:58:30|12355.14|12355.14|12355.01|12355.01|12355.33|12355.33|12355.01|12355.01|0
1642067920000|2022-01-13 09:58:40|12355.25|12355.25|12355.25|12355.25|12355.25|12355.25|12355.25|12355.25|0
1642067930000|2022-01-13 09:58:50|12355.46|12355.46|12355.46|12355.46|12355.46|12355.46|12355.46|12355.46|0
1642067940000|2022-01-13 09:59:00|12355.68|12355.68|12355.38|12355.38|12355.68|12355.68|12355.08|12355.08|0
1642067950000|2022-01-13 09:59:10|12355.65|12355.65|12355.79|12355.79|12355.79|12355.79|12355.65|12355.65|0
1642067960000|2022-01-13 09:59:20|12355.95|12355.95|12355.95|12355.95|12355.95|12355.95|12355.95|12355.95|0
1642067970000|2022-01-13 09:59:30|12355.72|12355.72|12355.88|12355.88|12355.88|12355.88|12355.72|12355.72|0
1642067990000|2022-01-13 09:59:50|12357.13|12357.13|12357.92|12357.92|12357.92|12357.92|12357.13|12357.13|0
1642068000000|2022-01-13 10:00:00|12357.59|12357.59|12357.59|12357.59|12357.59|12357.59|12357.59|12357.59|0
1642068010000|2022-01-13 10:00:10|12359.16|12359.16|12360.02|12360.02|12360.02|12360.02|12359.16|12359.16|0
1642068030000|2022-01-13 10:00:30|12360.33|12360.33|12360.33|12360.33|12360.33|12360.33|12360.33|12360.33|0
1642068050000|2022-01-13 10:00:50|12359.89|12359.89|12359.89|12359.89|12359.89|12359.89|12359.89|12359.89|0
1642068060000|2022-01-13 10:01:00|12360.1|12360.1|12359.67|12359.67|12360.1|12360.1|12359.67|12359.67|0
1642068100000|2022-01-13 10:01:40|12359.92|12359.92|12359.92|12359.92|12359.92|12359.92|12359.92|12359.92|0
1642068120000|2022-01-13 10:02:00|12360.17|12360.17|12359.38|12359.38|12360.17|12360.17|12359.38|12359.38|0
1642068140000|2022-01-13 10:02:20|12359.11|12359.11|12359.11|12359.11|12359.11|12359.11|12359.11|12359.11|0
1642068150000|2022-01-13 10:02:30|12358.81|12358.81|12358.66|12358.66|12358.81|12358.81|12358.66|12358.66|0
1642068170000|2022-01-13 10:02:50|12358.88|12358.88|12358.98|12358.98|12358.98|12358.98|12358.88|12358.88|0
1642068180000|2022-01-13 10:03:00|12358.77|12358.77|12358.77|12358.77|12358.77|12358.77|12358.77|12358.77|0
1642068230000|2022-01-13 10:03:50|12357.85|12357.85|12357.85|12357.85|12357.85|12357.85|12357.85|12357.85|0
1642068240000|2022-01-13 10:04:00|12358.23|12358.23|12358.23|12358.23|12358.23|12358.23|12358.23|12358.23|0
1642068250000|2022-01-13 10:04:10|12358.13|12358.13|12358.13|12358.13|12358.13|12358.13|12358.13|12358.13|0
1642068280000|2022-01-13 10:04:40|12357.34|12357.34|12356.08|12356.08|12357.34|12357.34|12356.08|12356.08|0
1642068290000|2022-01-13 10:04:50|12355.64|12355.64|12355.64|12355.64|12355.64|12355.64|12355.64|12355.64|0
1642068300000|2022-01-13 10:05:00|12355.21|12355.21|12355.21|12355.21|12355.21|12355.21|12355.21|12355.21|0
1642068310000|2022-01-13 10:05:10|12355.87|12355.87|12355.87|12355.87|12355.87|12355.87|12355.87|12355.87|0
1642068320000|2022-01-13 10:05:20|12355.08|12355.08|12354.29|12354.29|12355.08|12355.08|12354.29|12354.29|0
1642068350000|2022-01-13 10:05:50|12353.85|12353.85|12353.85|12353.85|12353.85|12353.85|12353.85|12353.85|0
1642068370000|2022-01-13 10:06:10|12353.55|12353.55|12353.55|12353.55|12353.55|12353.55|12353.55|12353.55|0
1642068380000|2022-01-13 10:06:20|12353.25|12353.25|12353.25|12353.25|12353.25|12353.25|12353.25|12353.25|0
1642068400000|2022-01-13 10:06:40|12353.6|12353.6|12353.6|12353.6|12353.6|12353.6|12353.6|12353.6|0
1642068430000|2022-01-13 10:07:10|12353.17|12353.17|12353.61|12353.61|12353.78|12353.78|12353.17|12353.17|0
1642068440000|2022-01-13 10:07:20|12353.26|12353.26|12352.97|12352.97|12353.26|12353.26|12352.97|12352.97|0
1642068450000|2022-01-13 10:07:30|12353.48|12353.48|12353.48|12353.48|12353.48|12353.48|12353.48|12353.48|0
1642068500000|2022-01-13 10:08:20|12353.34|12353.34|12353.78|12353.78|12353.78|12353.78|12353.34|12353.34|0
1642068550000|2022-01-13 10:09:10|12353.48|12353.48|12353.48|12353.48|12353.48|12353.48|12353.48|12353.48|0
1642068560000|2022-01-13 10:09:20|12353.7|12353.7|12353.7|12353.7|12353.7|12353.7|12353.7|12353.7|0
1642068570000|2022-01-13 10:09:30|12353.26|12353.26|12353.42|12353.42|12353.42|12353.42|12353.12|12353.12|0
1642068590000|2022-01-13 10:09:50|12353.33|12353.33|12353.17|12353.17|12353.33|12353.33|12353.17|12353.17|0
1642068600000|2022-01-13 10:10:00|12352.38|12352.38|12352.96|12352.96|12352.99|12352.99|12352.38|12352.38|0
1642068610000|2022-01-13 10:10:10|12350.65|12350.65|12349.73|12349.73|12350.65|12350.65|12349.73|12349.73|0
1642068620000|2022-01-13 10:10:20|12348.48|12348.48|12347.69|12347.69|12348.48|12348.48|12347.69|12347.69|0
1642068630000|2022-01-13 10:10:30|12347.48|12347.48|12347.27|12347.27|12347.48|12347.48|12347.27|12347.27|0
1642068640000|2022-01-13 10:10:40|12346.96|12346.96|12346.73|12346.73|12346.96|12346.96|12346.73|12346.73|0
1642068670000|2022-01-13 10:11:10|12346.55|12346.55|12345.71|12345.71|12346.55|12346.55|12345.71|12345.71|0
1642068700000|2022-01-13 10:11:40|12345.49|12345.49|12345.49|12345.49|12345.49|12345.49|12345.49|12345.49|0
1642068730000|2022-01-13 10:12:10|12345.92|12345.92|12345.92|12345.92|12345.92|12345.92|12345.92|12345.92|0
1642068740000|2022-01-13 10:12:20|12345.13|12345.13|12344.34|12344.34|12345.13|12345.13|12344.34|12344.34|0
1642068750000|2022-01-13 10:12:30|12344.1|12344.1|12344.1|12344.1|12344.1|12344.1|12344.1|12344.1|0
1642068760000|2022-01-13 10:12:40|12343.89|12343.89|12344.02|12344.02|12344.02|12344.02|12343.89|12343.89|0
1642068770000|2022-01-13 10:12:50|12343.72|12343.72|12343.72|12343.72|12343.72|12343.72|12343.72|12343.72|0
1642068780000|2022-01-13 10:13:00|12344.51|12344.51|12344.37|12344.37|12344.51|12344.51|12344.22|12344.22|0
1642068790000|2022-01-13 10:13:10|12344.67|12344.67|12344.83|12344.83|12344.83|12344.83|12344.67|12344.67|0
1642068810000|2022-01-13 10:13:30|12343.9|12343.9|12343.79|12343.79|12343.9|12343.9|12343.33|12343.33|0
1642068820000|2022-01-13 10:13:40|12343.99|12343.99|12343.99|12343.99|12343.99|12343.99|12343.99|12343.99|0
1642068840000|2022-01-13 10:14:00|12343.9|12343.9|12343.35|12343.35|12343.9|12343.9|12343.35|12343.35|0
1642068850000|2022-01-13 10:14:10|12343.2|12343.2|12343.2|12343.2|12343.2|12343.2|12343.2|12343.2|0
1642068860000|2022-01-13 10:14:20|12342.97|12342.97|12342.66|12342.66|12342.97|12342.97|12342.66|12342.66|0
1642068880000|2022-01-13 10:14:40|12342.42|12342.42|12342.42|12342.42|12342.42|12342.42|12342.42|12342.42|0
1642068900000|2022-01-13 10:15:00|12341.99|12341.99|12340.53|12340.53|12341.99|12341.99|12340.53|12340.53|0
1642068920000|2022-01-13 10:15:20|12340.2|12340.2|12340.2|12340.2|12340.2|12340.2|12340.2|12340.2|0
1642068930000|2022-01-13 10:15:30|12340.51|12340.51|12341.65|12341.65|12341.65|12341.65|12340.51|12340.51|0
1642068950000|2022-01-13 10:15:50|12341.19|12341.19|12341.98|12341.98|12341.98|12341.98|12341.19|12341.19|0
1642068980000|2022-01-13 10:16:20|12341.88|12341.88|12341.88|12341.88|12341.88|12341.88|12341.88|12341.88|0
1642069000000|2022-01-13 10:16:40|12342.24|12342.24|12342.24|12342.24|12342.24|12342.24|12342.24|12342.24|0
1642069030000|2022-01-13 10:17:10|12342.61|12342.61|12343.11|12343.11|12343.55|12343.55|12342.61|12342.61|0
1642069040000|2022-01-13 10:17:20|12343.29|12343.29|12343.48|12343.48|12343.48|12343.48|12343.29|12343.29|0
1642069050000|2022-01-13 10:17:30|12343.93|12343.93|12343.93|12343.93|12343.93|12343.93|12343.93|12343.93|0
1642069060000|2022-01-13 10:17:40|12344.26|12344.26|12344.26|12344.26|12344.26|12344.26|12344.26|12344.26|0
1642069080000|2022-01-13 10:18:00|12344.08|12344.08|12344.41|12344.41|12344.41|12344.41|12344.08|12344.08|0
1642069090000|2022-01-13 10:18:10|12344.1|12344.1|12344.1|12344.1|12344.1|12344.1|12344.1|12344.1|0
1642069100000|2022-01-13 10:18:20|12344.44|12344.44|12344.44|12344.44|12344.44|12344.44|12344.44|12344.44|0
1642069120000|2022-01-13 10:18:40|12344.66|12344.66|12345.12|12345.12|12345.12|12345.12|12344.66|12344.66|0
1642069130000|2022-01-13 10:18:50|12345.27|12345.27|12345.27|12345.27|12345.27|12345.27|12345.27|12345.27|0
1642069150000|2022-01-13 10:19:10|12345.4|12345.4|12345.4|12345.4|12345.4|12345.4|12345.4|12345.4|0
1642069160000|2022-01-13 10:19:20|12345.76|12345.76|12347.65|12347.65|12347.65|12347.65|12345.76|12345.76|0
1642069170000|2022-01-13 10:19:30|12347.5|12347.5|12347.5|12347.5|12347.5|12347.5|12347.5|12347.5|0
1642069200000|2022-01-13 10:20:00|12347.79|12347.79|12348.92|12348.92|12348.92|12348.92|12347.79|12347.79|0
1642069220000|2022-01-13 10:20:20|12349.22|12349.22|12349.22|12349.22|12349.22|12349.22|12349.22|12349.22|0
1642069230000|2022-01-13 10:20:30|12350.02|12350.02|12349.22|12349.22|12350.02|12350.02|12349.22|12349.22|0
1642069260000|2022-01-13 10:21:00|12349.36|12349.36|12349.22|12349.22|12349.36|12349.36|12349.22|12349.22|0
1642069310000|2022-01-13 10:21:50|12349.09|12349.09|12349.22|12349.22|12349.22|12349.22|12349.09|12349.09|0
1642069320000|2022-01-13 10:22:00|12348.89|12348.89|12348.89|12348.89|12348.89|12348.89|12348.89|12348.89|0
1642069340000|2022-01-13 10:22:20|12348.76|12348.76|12349.19|12349.19|12349.19|12349.19|12348.76|12348.76|0
1642069350000|2022-01-13 10:22:30|12351.57|12351.57|12351.57|12351.57|12351.57|12351.57|12351.57|12351.57|0
1642069360000|2022-01-13 10:22:40|12349.19|12349.19|12348.01|12348.01|12349.19|12349.19|12348.01|12348.01|0
1642069370000|2022-01-13 10:22:50|12348.29|12348.29|12348.56|12348.56|12348.69|12348.69|12348.29|12348.29|0
1642069380000|2022-01-13 10:23:00|12348.2|12348.2|12348.2|12348.2|12348.2|12348.2|12348.2|12348.2|0
1642069390000|2022-01-13 10:23:10|12347.87|12347.87|12347.71|12347.71|12347.87|12347.87|12347.71|12347.71|0
1642069400000|2022-01-13 10:23:20|12347.44|12347.44|12347.44|12347.44|12347.44|12347.44|12347.44|12347.44|0
1642069410000|2022-01-13 10:23:30|12347.71|12347.71|12347.98|12347.98|12347.98|12347.98|12347.71|12347.71|0
1642069420000|2022-01-13 10:23:40|12348.54|12348.54|12348.54|12348.54|12348.54|12348.54|12348.54|12348.54|0
1642069430000|2022-01-13 10:23:50|12348.97|12348.97|12348.97|12348.97|12348.97|12348.97|12348.97|12348.97|0
1642069450000|2022-01-13 10:24:10|12349.43|12349.43|12348.64|12348.64|12349.43|12349.43|12348.64|12348.64|0
1642069460000|2022-01-13 10:24:20|12348.45|12348.45|12347.52|12347.52|12348.45|12348.45|12347.52|12347.52|0
1642069480000|2022-01-13 10:24:40|12347.71|12347.71|12347.71|12347.71|12347.71|12347.71|12347.71|12347.71|0
1642069490000|2022-01-13 10:24:50|12348.34|12348.34|12348.34|12348.34|12348.34|12348.34|12348.34|12348.34|0
1642069500000|2022-01-13 10:25:00|12348.64|12348.64|12348.97|12348.97|12348.97|12348.97|12348.64|12348.64|0
1642069510000|2022-01-13 10:25:10|12349.15|12349.15|12348.71|12348.71|12349.15|12349.15|12348.71|12348.71|0
1642069520000|2022-01-13 10:25:20|12349.5|12349.5|12349.86|12349.86|12349.86|12349.86|12349.5|12349.5|0
1642069530000|2022-01-13 10:25:30|12349.6|12349.6|12349.6|12349.6|12349.6|12349.6|12349.6|12349.6|0
1642069550000|2022-01-13 10:25:50|12349.3|12349.3|12349.3|12349.3|12349.3|12349.3|12349.3|12349.3|0
1642069560000|2022-01-13 10:26:00|12348.86|12348.86|12348.86|12348.86|12348.86|12348.86|12348.86|12348.86|0
1642069600000|2022-01-13 10:26:40|12348.14|12348.14|12348.14|12348.14|12348.14|12348.14|12348.14|12348.14|0
1642069610000|2022-01-13 10:26:50|12348.03|12348.03|12348.03|12348.03|12348.03|12348.03|12348.03|12348.03|0
1642069620000|2022-01-13 10:27:00|12347.8|12347.8|12346.08|12346.08|12347.8|12347.8|12346.08|12346.08|0
1642069630000|2022-01-13 10:27:10|12345.2|12345.2|12345.2|12345.2|12345.2|12345.2|12345.2|12345.2|0
1642069640000|2022-01-13 10:27:20|12346.12|12346.12|12346.12|12346.12|12346.12|12346.12|12346.12|12346.12|0
1642069650000|2022-01-13 10:27:30|12345.64|12345.64|12346|12346|12346|12346|12345.64|12345.64|0
1642069660000|2022-01-13 10:27:40|12346.43|12346.43|12346.43|12346.43|12346.43|12346.43|12346.43|12346.43|0
1642069680000|2022-01-13 10:28:00|12346.67|12346.67|12346.67|12346.67|12346.67|12346.67|12346.67|12346.67|0
1642069690000|2022-01-13 10:28:10|12347.55|12347.55|12347.55|12347.55|12347.55|12347.55|12347.55|12347.55|0
1642069700000|2022-01-13 10:28:20|12347.34|12347.34|12345.49|12345.49|12347.34|12347.34|12345.49|12345.49|0
1642069730000|2022-01-13 10:28:50|12345.63|12345.63|12345.63|12345.63|12345.63|12345.63|12345.63|12345.63|0
1642069740000|2022-01-13 10:29:00|12345.77|12345.77|12345.77|12345.77|12345.77|12345.77|12345.77|12345.77|0
1642069750000|2022-01-13 10:29:10|12346.22|12346.22|12346.22|12346.22|12346.22|12346.22|12346.22|12346.22|0
1642069760000|2022-01-13 10:29:20|12346.65|12346.65|12346.88|12346.88|12346.88|12346.88|12346.65|12346.65|0
1642069790000|2022-01-13 10:29:50|12347.12|12347.12|12347.12|12347.12|12347.12|12347.12|12347.12|12347.12|0
1642069800000|2022-01-13 10:30:00|12347.27|12347.27|12347.27|12347.27|12347.27|12347.27|12347.27|12347.27|0
1642069820000|2022-01-13 10:30:20|12347.14|12347.14|12347.14|12347.14|12347.14|12347.14|12347.14|12347.14|0
1642069830000|2022-01-13 10:30:30|12346.35|12346.35|12346.35|12346.35|12346.35|12346.35|12346.35|12346.35|0
1642069850000|2022-01-13 10:30:50|12346.72|12346.72|12347.51|12347.51|12347.51|12347.51|12346.72|12346.72|0
1642069880000|2022-01-13 10:31:20|12347.75|12347.75|12347.67|12347.67|12347.75|12347.75|12347.67|12347.67|0
1642069890000|2022-01-13 10:31:30|12347.52|12347.52|12348.42|12348.42|12348.42|12348.42|12347.52|12347.52|0
1642069920000|2022-01-13 10:32:00|12348.78|12348.78|12348.42|12348.42|12348.78|12348.78|12348.42|12348.42|0
1642069950000|2022-01-13 10:32:30|12348.57|12348.57|12349.01|12349.01|12349.01|12349.01|12348.57|12348.57|0
1642069960000|2022-01-13 10:32:40|12349.36|12349.36|12349.37|12349.37|12349.51|12349.51|12349.36|12349.36|0
1642069980000|2022-01-13 10:33:00|12349.23|12349.23|12349.23|12349.23|12349.23|12349.23|12349.23|12349.23|0
1642069990000|2022-01-13 10:33:10|12348.87|12348.87|12348.87|12348.87|12348.87|12348.87|12348.87|12348.87|0
1642070000000|2022-01-13 10:33:20|12349.08|12349.08|12349.4|12349.4|12349.4|12349.4|12349.08|12349.08|0
1642070010000|2022-01-13 10:33:30|12349.87|12349.87|12349.87|12349.87|12349.87|12349.87|12349.87|12349.87|0
1642070020000|2022-01-13 10:33:40|12349.56|12349.56|12349.25|12349.25|12349.56|12349.56|12349.25|12349.25|0
1642070030000|2022-01-13 10:33:50|12348.79|12348.79|12348.79|12348.79|12348.79|12348.79|12348.79|12348.79|0
1642070040000|2022-01-13 10:34:00|12349.22|12349.22|12349.22|12349.22|12349.22|12349.22|12349.22|12349.22|0
1642070080000|2022-01-13 10:34:40|12349.69|12349.69|12349.69|12349.69|12349.69|12349.69|12349.69|12349.69|0
1642070100000|2022-01-13 10:35:00|12349.91|12349.91|12349.61|12349.61|12349.91|12349.91|12349.61|12349.61|0
1642070120000|2022-01-13 10:35:20|12349.83|12349.83|12348.9|12348.9|12349.83|12349.83|12348.9|12348.9|0
1642070130000|2022-01-13 10:35:30|12349.03|12349.03|12349.03|12349.03|12349.03|12349.03|12349.03|12349.03|0
1642070140000|2022-01-13 10:35:40|12349.5|12349.5|12349.5|12349.5|12349.5|12349.5|12349.5|12349.5|0
1642070150000|2022-01-13 10:35:50|12348.71|12348.71|12347.92|12347.92|12348.71|12348.71|12347.92|12347.92|0
1642070160000|2022-01-13 10:36:00|12347.71|12347.71|12347.71|12347.71|12347.71|12347.71|12347.71|12347.71|0
1642070240000|2022-01-13 10:37:20|12347.82|12347.82|12348.03|12348.03|12348.03|12348.03|12347.82|12347.82|0
1642070260000|2022-01-13 10:37:40|12346.45|12346.45|12346.45|12346.45|12346.45|12346.45|12346.45|12346.45|0
1642070270000|2022-01-13 10:37:50|12346.89|12346.89|12346.89|12346.89|12346.89|12346.89|12346.89|12346.89|0
1642070280000|2022-01-13 10:38:00|12347.09|12347.09|12347.09|12347.09|12347.09|12347.09|12347.09|12347.09|0
1642070300000|2022-01-13 10:38:20|12346.3|12346.3|12346.48|12346.48|12346.48|12346.48|12346.3|12346.3|0
1642070310000|2022-01-13 10:38:30|12347.27|12347.27|12347.27|12347.27|12347.27|12347.27|12347.27|12347.27|0
1642070320000|2022-01-13 10:38:40|12347.42|12347.42|12347.5|12347.5|12347.5|12347.5|12347.27|12347.27|0
1642070370000|2022-01-13 10:39:30|12347.69|12347.69|12347.69|12347.69|12347.69|12347.69|12347.69|12347.69|0
1642070410000|2022-01-13 10:40:10|12348.24|12348.24|12348.37|12348.37|12348.37|12348.37|12348.24|12348.24|0
1642070440000|2022-01-13 10:40:40|12347.91|12347.91|12347.91|12347.91|12347.91|12347.91|12347.91|12347.91|0
1642070450000|2022-01-13 10:40:50|12347.6|12347.6|12347.82|12347.82|12347.82|12347.82|12347.29|12347.29|0
1642070460000|2022-01-13 10:41:00|12348.17|12348.17|12347.76|12347.76|12348.17|12348.17|12347.76|12347.76|0
1642070490000|2022-01-13 10:41:30|12347.9|12347.9|12348.18|12348.18|12348.42|12348.42|12347.76|12347.76|0
1642070520000|2022-01-13 10:42:00|12347.91|12347.91|12346.97|12346.97|12347.91|12347.91|12346.97|12346.97|0
1642070530000|2022-01-13 10:42:10|12346.57|12346.57|12346.8|12346.8|12346.8|12346.8|12346.57|12346.57|0
1642070540000|2022-01-13 10:42:20|12346.91|12346.91|12347.02|12347.02|12347.02|12347.02|12346.91|12346.91|0
1642070550000|2022-01-13 10:42:30|12346.71|12346.71|12346.71|12346.71|12346.71|12346.71|12346.71|12346.71|0
1642070560000|2022-01-13 10:42:40|12346.35|12346.35|12346.35|12346.35|12346.35|12346.35|12346.35|12346.35|0
1642070570000|2022-01-13 10:42:50|12346.21|12346.21|12346.21|12346.21|12346.21|12346.21|12346.21|12346.21|0
1642070580000|2022-01-13 10:43:00|12346.03|12346.03|12345.72|12345.72|12346.03|12346.03|12345.72|12345.72|0
1642070590000|2022-01-13 10:43:10|12345.41|12345.41|12345.41|12345.41|12345.41|12345.41|12345.41|12345.41|0
1642070600000|2022-01-13 10:43:20|12345.17|12345.17|12345.17|12345.17|12345.17|12345.17|12345.17|12345.17|0
1642070610000|2022-01-13 10:43:30|12344.98|12344.98|12344.98|12344.98|12344.98|12344.98|12344.98|12344.98|0
1642070620000|2022-01-13 10:43:40|12344.53|12344.53|12344.21|12344.21|12344.53|12344.53|12344.21|12344.21|0
1642070640000|2022-01-13 10:44:00|12343.9|12343.9|12343.9|12343.9|12343.9|12343.9|12343.9|12343.9|0
1642070650000|2022-01-13 10:44:10|12343.6|12343.6|12343.6|12343.6|12343.6|12343.6|12343.6|12343.6|0
1642070670000|2022-01-13 10:44:30|12343.27|12343.27|12343.18|12343.18|12343.27|12343.27|12343.18|12343.18|0
1642070680000|2022-01-13 10:44:40|12342.94|12342.94|12342.94|12342.94|12342.94|12342.94|12342.94|12342.94|0
1642070690000|2022-01-13 10:44:50|12343.19|12343.19|12343.44|12343.44|12343.44|12343.44|12343.19|12343.19|0
1642070700000|2022-01-13 10:45:00|12343.17|12343.17|12343.99|12343.99|12344.13|12344.13|12343.17|12343.17|0
1642070710000|2022-01-13 10:45:10|12344.43|12344.43|12344.08|12344.08|12344.43|12344.43|12343.64|12343.64|0
1642070720000|2022-01-13 10:45:20|12344.58|12344.58|12344|12344|12344.58|12344.58|12344|12344|0
1642070730000|2022-01-13 10:45:30|12344.25|12344.25|12344.25|12344.25|12344.25|12344.25|12344.25|12344.25|0
1642070740000|2022-01-13 10:45:40|12343.46|12343.46|12343.46|12343.46|12343.46|12343.46|12343.46|12343.46|0
1642070800000|2022-01-13 10:46:40|12343.23|12343.23|12343.23|12343.23|12343.23|12343.23|12343.23|12343.23|0
1642070820000|2022-01-13 10:47:00|12342.44|12342.44|12342.44|12342.44|12342.44|12342.44|12342.44|12342.44|0
1642070830000|2022-01-13 10:47:10|12342.63|12342.63|12342.63|12342.63|12342.63|12342.63|12342.63|12342.63|0
1642070840000|2022-01-13 10:47:20|12341.24|12341.24|12341.24|12341.24|12341.24|12341.24|12341.24|12341.24|0
1642070850000|2022-01-13 10:47:30|12340.78|12340.78|12340.78|12340.78|12340.92|12340.92|12340.78|12340.78|0
1642070870000|2022-01-13 10:47:50|12341.24|12341.24|12341.05|12341.05|12341.24|12341.24|12341.05|12341.05|0
1642070880000|2022-01-13 10:48:00|12340.74|12340.74|12340.74|12340.74|12340.74|12340.74|12340.74|12340.74|0
1642070890000|2022-01-13 10:48:10|12340.41|12340.41|12340.41|12340.41|12340.41|12340.41|12340.41|12340.41|0
1642070900000|2022-01-13 10:48:20|12340.16|12340.16|12340.66|12340.66|12340.66|12340.66|12340.16|12340.16|0
1642070910000|2022-01-13 10:48:30|12340|12340|12338.67|12338.67|12340|12340|12338.53|12338.53|0
1642070920000|2022-01-13 10:48:40|12338.47|12338.47|12338.47|12338.47|12338.47|12338.47|12338.47|12338.47|0
1642070940000|2022-01-13 10:49:00|12338.65|12338.65|12338.22|12338.22|12338.65|12338.65|12338.22|12338.22|0
1642070950000|2022-01-13 10:49:10|12338.09|12338.09|12338.09|12338.09|12338.09|12338.09|12338.09|12338.09|0
1642070970000|2022-01-13 10:49:30|12338.2|12338.2|12337.89|12337.89|12338.2|12338.2|12337.89|12337.89|0
1642070980000|2022-01-13 10:49:40|12338.5|12338.5|12338.5|12338.5|12338.5|12338.5|12338.5|12338.5|0
1642071040000|2022-01-13 10:50:40|12338.35|12338.35|12338.35|12338.35|12338.35|12338.35|12338.35|12338.35|0
1642071050000|2022-01-13 10:50:50|12337.56|12337.56|12337.8|12337.8|12337.8|12337.8|12337.56|12337.56|0
1642071060000|2022-01-13 10:51:00|12338.13|12338.13|12338.22|12338.22|12338.36|12338.36|12337.89|12337.89|0
1642071070000|2022-01-13 10:51:10|12338.46|12338.46|12338.46|12338.46|12338.46|12338.46|12338.46|12338.46|0
1642071080000|2022-01-13 10:51:20|12338.22|12338.22|12338.22|12338.22|12338.22|12338.22|12338.22|12338.22|0
1642071090000|2022-01-13 10:51:30|12338.37|12338.37|12338.37|12338.37|12338.37|12338.37|12338.37|12338.37|0
1642071130000|2022-01-13 10:52:10|12339.95|12339.95|12339.51|12339.51|12339.95|12339.95|12339.16|12339.16|0
1642071140000|2022-01-13 10:52:20|12339.82|12339.82|12339.82|12339.82|12339.82|12339.82|12339.82|12339.82|0
1642071160000|2022-01-13 10:52:40|12339.22|12339.22|12339.22|12339.22|12339.22|12339.22|12339.22|12339.22|0
1642071180000|2022-01-13 10:53:00|12339.54|12339.54|12339.54|12339.54|12339.54|12339.54|12339.54|12339.54|0
1642071190000|2022-01-13 10:53:10|12339.4|12339.4|12339.54|12339.54|12339.54|12339.54|12339.4|12339.4|0
1642071200000|2022-01-13 10:53:20|12337.96|12337.96|12337.96|12337.96|12337.96|12337.96|12337.96|12337.96|0
1642071210000|2022-01-13 10:53:30|12337.17|12337.17|12337.17|12337.17|12337.96|12337.96|12337.17|12337.17|0
1642071220000|2022-01-13 10:53:40|12336.38|12336.38|12336.38|12336.38|12336.38|12336.38|12336.38|12336.38|0
1642071240000|2022-01-13 10:54:00|12336.29|12336.29|12335.85|12335.85|12336.29|12336.29|12335.85|12335.85|0
1642071250000|2022-01-13 10:54:10|12334.46|12334.46|12334.46|12334.46|12334.46|12334.46|12334.46|12334.46|0
1642071260000|2022-01-13 10:54:20|12333.54|12333.54|12333.19|12333.19|12333.54|12333.54|12333.19|12333.19|0
1642071270000|2022-01-13 10:54:30|12333.65|12333.65|12333.65|12333.65|12333.65|12333.65|12333.65|12333.65|0
1642071290000|2022-01-13 10:54:50|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|0
1642071300000|2022-01-13 10:55:00|12333.25|12333.25|12333.25|12333.25|12333.25|12333.25|12333.25|12333.25|0
1642071320000|2022-01-13 10:55:20|12334.04|12334.04|12334.83|12334.83|12334.83|12334.83|12334.04|12334.04|0
1642071340000|2022-01-13 10:55:40|12335.19|12335.19|12335.19|12335.19|12335.19|12335.19|12335.19|12335.19|0
1642071360000|2022-01-13 10:56:00|12334.95|12334.95|12334.95|12334.95|12334.95|12334.95|12334.95|12334.95|0
1642071400000|2022-01-13 10:56:40|12334.34|12334.34|12334.34|12334.34|12334.34|12334.34|12334.04|12334.04|0
1642071420000|2022-01-13 10:57:00|12334.1|12334.1|12334.24|12334.24|12334.24|12334.24|12334.1|12334.1|0
1642071430000|2022-01-13 10:57:10|12334.32|12334.32|12334.32|12334.32|12334.32|12334.32|12334.32|12334.32|0
1642071450000|2022-01-13 10:57:30|12334.75|12334.75|12334.44|12334.44|12334.75|12334.75|12334.44|12334.44|0
1642071460000|2022-01-13 10:57:40|12333.65|12333.65|12333.65|12333.65|12333.65|12333.65|12333.65|12333.65|0
1642071470000|2022-01-13 10:57:50|12334.09|12334.09|12334.03|12334.03|12334.4|12334.4|12334.03|12334.03|0
1642071490000|2022-01-13 10:58:10|12333.67|12333.67|12333.26|12333.26|12333.67|12333.67|12333.26|12333.26|0
1642071500000|2022-01-13 10:58:20|12333.4|12333.4|12333.67|12333.67|12333.67|12333.67|12333.4|12333.4|0
1642071510000|2022-01-13 10:58:30|12333.36|12333.36|12333.52|12333.52|12333.52|12333.52|12333.36|12333.36|0
1642071520000|2022-01-13 10:58:40|12332.53|12332.53|12332.53|12332.53|12332.53|12332.53|12332.53|12332.53|0
1642071530000|2022-01-13 10:58:50|12332.1|12332.1|12332.1|12332.1|12332.1|12332.1|12332.1|12332.1|0
1642071540000|2022-01-13 10:59:00|12332.46|12332.46|12332.31|12332.31|12332.46|12332.46|12332.31|12332.31|0
1642071550000|2022-01-13 10:59:10|12331.85|12331.85|12332.64|12332.64|12333.1|12333.1|12331.85|12331.85|0
1642071580000|2022-01-13 10:59:40|12332.95|12332.95|12332.39|12332.39|12332.95|12332.95|12332.39|12332.39|0
1642071590000|2022-01-13 10:59:50|12332.54|12332.54|12332.54|12332.54|12332.54|12332.54|12332.54|12332.54|0
1642071630000|2022-01-13 11:00:30|12332.18|12332.18|12332.18|12332.18|12332.18|12332.18|12332.18|12332.18|0
1642071650000|2022-01-13 11:00:50|12332.29|12332.29|12332.29|12332.29|12332.29|12332.29|12332.29|12332.29|0
1642071660000|2022-01-13 11:01:00|12331.93|12331.93|12331.93|12331.93|12331.93|12331.93|12331.93|12331.93|0
1642071680000|2022-01-13 11:01:20|12331.01|12331.01|12331.62|12331.62|12331.93|12331.93|12331.01|12331.01|0
1642071720000|2022-01-13 11:02:00|12331.76|12331.76|12331.97|12331.97|12331.97|12331.97|12331.76|12331.76|0
1642071730000|2022-01-13 11:02:10|12332.11|12332.11|12332.4|12332.4|12332.4|12332.4|12332.11|12332.11|0
1642071740000|2022-01-13 11:02:20|12332.26|12332.26|12332.26|12332.26|12332.26|12332.26|12332.26|12332.26|0
1642071760000|2022-01-13 11:02:40|12332.42|12332.42|12332.42|12332.42|12332.42|12332.42|12332.42|12332.42|0
1642071780000|2022-01-13 11:03:00|12332.27|12332.27|12331.69|12331.69|12332.48|12332.48|12331.69|12331.69|0
1642071790000|2022-01-13 11:03:10|12331.61|12331.61|12330.82|12330.82|12331.61|12331.61|12330.82|12330.82|0
1642071810000|2022-01-13 11:03:30|12330.03|12330.03|12330.72|12330.72|12330.72|12330.72|12330.03|12330.03|0
1642071820000|2022-01-13 11:03:40|12330.45|12330.45|12330.45|12330.45|12330.67|12330.67|12330.45|12330.45|0
1642071830000|2022-01-13 11:03:50|12330.9|12330.9|12330.9|12330.9|12330.9|12330.9|12330.9|12330.9|0
1642071840000|2022-01-13 11:04:00|12331.3|12331.3|12331.13|12331.13|12331.43|12331.43|12331.13|12331.13|0
1642071850000|2022-01-13 11:04:10|12331.43|12331.43|12331.81|12331.81|12331.81|12331.81|12331.43|12331.43|0
1642071860000|2022-01-13 11:04:20|12332.21|12332.21|12332.08|12332.08|12332.21|12332.21|12332.08|12332.08|0
1642071900000|2022-01-13 11:05:00|12331.93|12331.93|12331.93|12331.93|12331.93|12331.93|12331.93|12331.93|0
1642071920000|2022-01-13 11:05:20|12331.63|12331.63|12331.63|12331.63|12331.63|12331.63|12331.63|12331.63|0
1642071930000|2022-01-13 11:05:30|12331.77|12331.77|12331.77|12331.77|12331.77|12331.77|12331.77|12331.77|0
1642071950000|2022-01-13 11:05:50|12331.66|12331.66|12331.66|12331.66|12331.66|12331.66|12331.66|12331.66|0
1642071960000|2022-01-13 11:06:00|12331.47|12331.47|12331.8|12331.8|12331.8|12331.8|12331.37|12331.37|0
1642071990000|2022-01-13 11:06:30|12332.12|12332.12|12332.43|12332.43|12332.43|12332.43|12332.12|12332.12|0
1642072040000|2022-01-13 11:07:20|12333.06|12333.06|12333.24|12333.24|12333.24|12333.24|12333.06|12333.06|0
1642072050000|2022-01-13 11:07:30|12333.39|12333.39|12333.39|12333.39|12333.39|12333.39|12333.39|12333.39|0
1642072080000|2022-01-13 11:08:00|12332.6|12332.6|12332.6|12332.6|12332.6|12332.6|12332.6|12332.6|0
1642072090000|2022-01-13 11:08:10|12333.31|12333.31|12332.06|12332.06|12333.31|12333.31|12332.06|12332.06|0
1642072130000|2022-01-13 11:08:50|12332.24|12332.24|12334.28|12334.28|12334.28|12334.28|12332.24|12332.24|0
1642072140000|2022-01-13 11:09:00|12334.05|12334.05|12332.97|12332.97|12334.05|12334.05|12332.97|12332.97|0
1642072150000|2022-01-13 11:09:10|12332.18|12332.18|12332.18|12332.18|12332.18|12332.18|12332.18|12332.18|0
1642072160000|2022-01-13 11:09:20|12332.97|12332.97|12332.8|12332.8|12332.97|12332.97|12332.31|12332.31|0
1642072220000|2022-01-13 11:10:20|12333.11|12333.11|12332.8|12332.8|12333.11|12333.11|12332.8|12332.8|0
1642072240000|2022-01-13 11:10:40|12332.57|12332.57|12332.32|12332.32|12332.57|12332.57|12332.32|12332.32|0
1642072260000|2022-01-13 11:11:00|12332.13|12332.13|12332.13|12332.13|12332.13|12332.13|12332.13|12332.13|0
1642072270000|2022-01-13 11:11:10|12332.22|12332.22|12333.17|12333.17|12333.17|12333.17|12332.22|12332.22|0
1642072300000|2022-01-13 11:11:40|12333.52|12333.52|12334.55|12334.55|12334.55|12334.55|12333.52|12333.52|0
1642072340000|2022-01-13 11:12:20|12334.66|12334.66|12335.57|12335.57|12335.57|12335.57|12334.66|12334.66|0
1642072350000|2022-01-13 11:12:30|12336.45|12336.45|12336.84|12336.84|12336.84|12336.84|12336.45|12336.45|0
1642072360000|2022-01-13 11:12:40|12337.05|12337.05|12338.22|12338.22|12338.22|12338.22|12336.79|12336.79|0
1642072380000|2022-01-13 11:13:00|12337.43|12337.43|12337.78|12337.78|12337.78|12337.78|12337.43|12337.43|0
1642072390000|2022-01-13 11:13:10|12337.43|12337.43|12337.43|12337.43|12337.43|12337.43|12337.43|12337.43|0
1642072400000|2022-01-13 11:13:20|12338.14|12338.14|12338.14|12338.14|12338.58|12338.58|12338.14|12338.14|0
1642072410000|2022-01-13 11:13:30|12338.25|12338.25|12338.55|12338.55|12338.55|12338.55|12338.25|12338.25|0
1642072420000|2022-01-13 11:13:40|12338.78|12338.78|12338.78|12338.78|12338.78|12338.78|12338.78|12338.78|0
1642072440000|2022-01-13 11:14:00|12339.15|12339.15|12339.4|12339.4|12339.4|12339.4|12339.15|12339.15|0
1642072450000|2022-01-13 11:14:10|12339.55|12339.55|12339.55|12339.55|12339.55|12339.55|12339.55|12339.55|0
1642072470000|2022-01-13 11:14:30|12339.87|12339.87|12340.12|12340.12|12340.12|12340.12|12339.87|12339.87|0
1642072480000|2022-01-13 11:14:40|12341.04|12341.04|12340.81|12340.81|12341.04|12341.04|12340.81|12340.81|0
1642072490000|2022-01-13 11:14:50|12341.04|12341.04|12341.34|12341.34|12341.34|12341.34|12341.04|12341.04|0
1642072500000|2022-01-13 11:15:00|12341.03|12341.03|12341.34|12341.34|12341.34|12341.34|12341.03|12341.03|0
1642072530000|2022-01-13 11:15:30|12341.82|12341.82|12341.82|12341.82|12341.82|12341.82|12341.82|12341.82|0
1642072560000|2022-01-13 11:16:00|12341.58|12341.58|12341.58|12341.58|12341.58|12341.58|12341.58|12341.58|0
1642072570000|2022-01-13 11:16:10|12341.43|12341.43|12341.62|12341.62|12341.62|12341.62|12340.8|12340.8|0
1642072580000|2022-01-13 11:16:20|12341.78|12341.78|12340.99|12340.99|12341.78|12341.78|12340.99|12340.99|0
1642072600000|2022-01-13 11:16:40|12341.07|12341.07|12341.07|12341.07|12341.07|12341.07|12341.07|12341.07|0
1642072610000|2022-01-13 11:16:50|12341.38|12341.38|12341.38|12341.38|12341.38|12341.38|12341.38|12341.38|0
1642072620000|2022-01-13 11:17:00|12341.47|12341.47|12341.15|12341.15|12341.47|12341.47|12341.15|12341.15|0
1642072630000|2022-01-13 11:17:10|12341.32|12341.32|12341.72|12341.72|12341.72|12341.72|12341.32|12341.32|0
1642072670000|2022-01-13 11:17:50|12341.8|12341.8|12341.8|12341.8|12341.8|12341.8|12341.8|12341.8|0
1642072700000|2022-01-13 11:18:20|12341.57|12341.57|12341.57|12341.57|12341.57|12341.57|12341.57|12341.57|0
1642072740000|2022-01-13 11:19:00|12341.43|12341.43|12341.43|12341.43|12341.43|12341.43|12341.43|12341.43|0
1642072750000|2022-01-13 11:19:10|12341.13|12341.13|12341.13|12341.13|12341.13|12341.13|12341.13|12341.13|0
1642072760000|2022-01-13 11:19:20|12341.27|12341.27|12341.27|12341.27|12341.27|12341.27|12341.27|12341.27|0
1642072770000|2022-01-13 11:19:30|12340.35|12340.35|12340.35|12340.35|12340.35|12340.35|12339.89|12339.89|0
1642072780000|2022-01-13 11:19:40|12340.18|12340.18|12339.17|12339.17|12340.18|12340.18|12339.17|12339.17|0
1642072790000|2022-01-13 11:19:50|12339.09|12339.09|12338.68|12338.68|12339.09|12339.09|12338.68|12338.68|0
1642072800000|2022-01-13 11:20:00|12338.42|12338.42|12336.73|12336.73|12338.42|12338.42|12336.73|12336.73|0
1642072810000|2022-01-13 11:20:10|12337.19|12337.19|12337.19|12337.19|12337.19|12337.19|12337.19|12337.19|0
1642072820000|2022-01-13 11:20:20|12336.78|12336.78|12337.18|12337.18|12337.84|12337.84|12336.57|12336.57|0
1642072830000|2022-01-13 11:20:30|12334.81|12334.81|12333.26|12333.26|12334.81|12334.81|12333.26|12333.26|0
1642072840000|2022-01-13 11:20:40|12332.93|12332.93|12333.26|12333.26|12333.26|12333.26|12332.93|12332.93|0
1642072850000|2022-01-13 11:20:50|12332.96|12332.96|12333.36|12333.36|12333.36|12333.36|12332.96|12332.96|0
1642072860000|2022-01-13 11:21:00|12333.82|12333.82|12333.82|12333.82|12333.82|12333.82|12333.82|12333.82|0
1642072890000|2022-01-13 11:21:30|12333.39|12333.39|12333.39|12333.39|12333.39|12333.39|12333.39|12333.39|0
1642072900000|2022-01-13 11:21:40|12333.6|12333.6|12333.39|12333.39|12333.6|12333.6|12333.39|12333.39|0
1642072940000|2022-01-13 11:22:20|12333.17|12333.17|12332.8|12332.8|12333.17|12333.17|12332.8|12332.8|0
1642072960000|2022-01-13 11:22:40|12332.56|12332.56|12332.56|12332.56|12332.56|12332.56|12332.56|12332.56|0
1642073010000|2022-01-13 11:23:30|12331.77|12331.77|12331.77|12331.77|12331.77|12331.77|12331.77|12331.77|0
1642073030000|2022-01-13 11:23:50|12331.88|12331.88|12332.1|12332.1|12332.31|12332.31|12331.88|12331.88|0
1642073040000|2022-01-13 11:24:00|12331.86|12331.86|12331.62|12331.62|12331.86|12331.86|12331.62|12331.62|0
1642073050000|2022-01-13 11:24:10|12331.16|12331.16|12331.16|12331.16|12331.62|12331.62|12331.16|12331.16|0
1642073060000|2022-01-13 11:24:20|12331.37|12331.37|12332.11|12332.11|12332.11|12332.11|12331.37|12331.37|0
1642073070000|2022-01-13 11:24:30|12331.66|12331.66|12331.66|12331.66|12331.66|12331.66|12331.66|12331.66|0
1642073100000|2022-01-13 11:25:00|12333.24|12333.24|12332.2|12332.2|12333.24|12333.24|12332.2|12332.2|0
1642073110000|2022-01-13 11:25:10|12332.56|12332.56|12332.56|12332.56|12332.56|12332.56|12332.56|12332.56|0
1642073120000|2022-01-13 11:25:20|12332.48|12332.48|12331.61|12331.61|12332.48|12332.48|12331.61|12331.61|0
1642073140000|2022-01-13 11:25:40|12331.86|12331.86|12331.86|12331.86|12331.86|12331.86|12331.86|12331.86|0
1642073150000|2022-01-13 11:25:50|12331.7|12331.7|12331.54|12331.54|12331.7|12331.7|12331.54|12331.54|0
1642073160000|2022-01-13 11:26:00|12331.29|12331.29|12330.31|12330.31|12331.29|12331.29|12330.31|12330.31|0
1642073170000|2022-01-13 11:26:10|12330.39|12330.39|12330.39|12330.39|12330.39|12330.39|12330.39|12330.39|0
1642073180000|2022-01-13 11:26:20|12330.57|12330.57|12331|12331|12331|12331|12330.57|12330.57|0
1642073250000|2022-01-13 11:27:30|12330.75|12330.75|12330.75|12330.75|12330.75|12330.75|12330.75|12330.75|0
1642073260000|2022-01-13 11:27:40|12330.29|12330.29|12329.91|12329.91|12330.45|12330.45|12329.91|12329.91|0
1642073280000|2022-01-13 11:28:00|12329.47|12329.47|12328.43|12328.43|12329.47|12329.47|12328.43|12328.43|0
1642073290000|2022-01-13 11:28:10|12328.2|12328.2|12328.2|12328.2|12328.2|12328.2|12328.2|12328.2|0
1642073300000|2022-01-13 11:28:20|12327.7|12327.7|12327.24|12327.24|12327.7|12327.7|12327.24|12327.24|0
1642073340000|2022-01-13 11:29:00|12327.11|12327.11|12327.41|12327.41|12327.41|12327.41|12327.11|12327.11|0
1642073350000|2022-01-13 11:29:10|12327.32|12327.32|12327.77|12327.77|12327.77|12327.77|12327.32|12327.32|0
1642073370000|2022-01-13 11:29:30|12327.66|12327.66|12327.66|12327.66|12327.66|12327.66|12327.66|12327.66|0
1642073380000|2022-01-13 11:29:40|12327.52|12327.52|12327.52|12327.52|12327.52|12327.52|12327.52|12327.52|0
1642073400000|2022-01-13 11:30:00|12328.15|12328.15|12328.31|12328.31|12328.46|12328.46|12328.15|12328.15|0
1642073410000|2022-01-13 11:30:10|12328.75|12328.75|12328.94|12328.94|12328.94|12328.94|12328.75|12328.75|0
1642073430000|2022-01-13 11:30:30|12328.07|12328.07|12328.07|12328.07|12328.07|12328.07|12328.07|12328.07|0
1642073440000|2022-01-13 11:30:40|12327.64|12327.64|12327.64|12327.64|12327.64|12327.64|12327.64|12327.64|0
1642073450000|2022-01-13 11:30:50|12327.25|12327.25|12326.73|12326.73|12327.25|12327.25|12326.73|12326.73|0
1642073460000|2022-01-13 11:31:00|12326.18|12326.18|12326.64|12326.64|12326.64|12326.64|12326.18|12326.18|0
1642073470000|2022-01-13 11:31:10|12326.23|12326.23|12326.02|12326.02|12326.23|12326.23|12326.02|12326.02|0
1642073480000|2022-01-13 11:31:20|12326.43|12326.43|12325.9|12325.9|12326.43|12326.43|12325.9|12325.9|0
1642073520000|2022-01-13 11:32:00|12326.34|12326.34|12326.34|12326.34|12326.34|12326.34|12326.34|12326.34|0
1642073530000|2022-01-13 11:32:10|12326.78|12326.78|12326.78|12326.78|12326.78|12326.78|12326.78|12326.78|0
1642073540000|2022-01-13 11:32:20|12326.7|12326.7|12326.7|12326.7|12326.7|12326.7|12326.7|12326.7|0
1642073550000|2022-01-13 11:32:30|12326.86|12326.86|12326.86|12326.86|12326.86|12326.86|12326.86|12326.86|0
1642073570000|2022-01-13 11:32:50|12327.49|12327.49|12327.49|12327.49|12327.49|12327.49|12327.49|12327.49|0
1642073580000|2022-01-13 11:33:00|12327.9|12327.9|12327.9|12327.9|12327.9|12327.9|12327.9|12327.9|0
1642073590000|2022-01-13 11:33:10|12327.59|12327.59|12328.38|12328.38|12328.38|12328.38|12327.59|12327.59|0
1642073630000|2022-01-13 11:33:50|12328.02|12328.02|12328.81|12328.81|12328.81|12328.81|12328.02|12328.02|0
1642073700000|2022-01-13 11:35:00|12328.57|12328.57|12327.79|12327.79|12328.57|12328.57|12327.79|12327.79|0
1642073730000|2022-01-13 11:35:30|12327.44|12327.44|12327.44|12327.44|12327.44|12327.44|12327.44|12327.44|0
1642073740000|2022-01-13 11:35:40|12327.22|12327.22|12327.11|12327.11|12327.22|12327.22|12327.11|12327.11|0
1642073760000|2022-01-13 11:36:00|12327.32|12327.32|12327.32|12327.32|12327.32|12327.32|12327.32|12327.32|0
1642073770000|2022-01-13 11:36:10|12327.73|12327.73|12328.1|12328.1|12328.1|12328.1|12327.73|12327.73|0
1642073780000|2022-01-13 11:36:20|12327.97|12327.97|12327.97|12327.97|12327.97|12327.97|12327.97|12327.97|0
1642073810000|2022-01-13 11:36:50|12327.65|12327.65|12327.65|12327.65|12327.65|12327.65|12327.65|12327.65|0
1642073820000|2022-01-13 11:37:00|12327.89|12327.89|12327.39|12327.39|12327.89|12327.89|12327.26|12327.26|0
1642073830000|2022-01-13 11:37:10|12326.98|12326.98|12326.98|12326.98|12326.98|12326.98|12326.98|12326.98|0
1642073840000|2022-01-13 11:37:20|12326.35|12326.35|12326.35|12326.35|12326.35|12326.35|12326.35|12326.35|0
1642073880000|2022-01-13 11:38:00|12325.56|12325.56|12325.56|12325.56|12325.56|12325.56|12325.56|12325.56|0
1642073890000|2022-01-13 11:38:10|12326.95|12326.95|12325.56|12325.56|12326.95|12326.95|12325.56|12325.56|0
1642073900000|2022-01-13 11:38:20|12325.1|12325.1|12325.1|12325.1|12325.1|12325.1|12325.1|12325.1|0
1642073920000|2022-01-13 11:38:40|12325.18|12325.18|12325.18|12325.18|12325.18|12325.18|12325.18|12325.18|0
1642073930000|2022-01-13 11:38:50|12324.91|12324.91|12324.59|12324.59|12324.91|12324.91|12324.34|12324.34|0
1642073940000|2022-01-13 11:39:00|12324.42|12324.42|12325.32|12325.32|12325.32|12325.32|12324.42|12324.42|0
1642073950000|2022-01-13 11:39:10|12326.62|12326.62|12326.62|12326.62|12326.62|12326.62|12326.62|12326.62|0
1642073980000|2022-01-13 11:39:40|12326.36|12326.36|12326.17|12326.17|12326.36|12326.36|12326.17|12326.17|0
1642073990000|2022-01-13 11:39:50|12325.31|12325.31|12325.31|12325.31|12325.31|12325.31|12325.31|12325.31|0
1642074000000|2022-01-13 11:40:00|12323.73|12323.73|12322.94|12322.94|12323.73|12323.73|12322.94|12322.94|0
1642074010000|2022-01-13 11:40:10|12322.8|12322.8|12322.8|12322.8|12322.94|12322.94|12322.8|12322.8|0
1642074020000|2022-01-13 11:40:20|12322.61|12322.61|12322.88|12322.88|12322.88|12322.88|12322.61|12322.61|0
1642074030000|2022-01-13 11:40:30|12323.1|12323.1|12323.1|12323.1|12323.1|12323.1|12323.1|12323.1|0
1642074040000|2022-01-13 11:40:40|12322.99|12322.99|12322.99|12322.99|12322.99|12322.99|12322.99|12322.99|0
1642074060000|2022-01-13 11:41:00|12323.18|12323.18|12323.18|12323.18|12323.18|12323.18|12323.18|12323.18|0
1642074080000|2022-01-13 11:41:20|12324.04|12324.04|12324.04|12324.04|12324.04|12324.04|12324.04|12324.04|0
1642074090000|2022-01-13 11:41:30|12324.5|12324.5|12324.5|12324.5|12324.5|12324.5|12324.5|12324.5|0
1642074100000|2022-01-13 11:41:40|12324.93|12324.93|12324.93|12324.93|12324.93|12324.93|12324.93|12324.93|0
1642074130000|2022-01-13 11:42:10|12325.39|12325.39|12325.39|12325.39|12325.39|12325.39|12325.39|12325.39|0
1642074170000|2022-01-13 11:42:50|12325.21|12325.21|12325.21|12325.21|12325.21|12325.21|12325.21|12325.21|0
1642074180000|2022-01-13 11:43:00|12324.27|12324.27|12324.27|12324.27|12324.27|12324.27|12324.27|12324.27|0
1642074210000|2022-01-13 11:43:30|12324.35|12324.35|12324.35|12324.35|12324.35|12324.35|12324.35|12324.35|0
1642074240000|2022-01-13 11:44:00|12323.87|12323.87|12323.87|12323.87|12323.87|12323.87|12323.87|12323.87|0
1642074290000|2022-01-13 11:44:50|12324.02|12324.02|12323.47|12323.47|12324.02|12324.02|12323.47|12323.47|0
1642074300000|2022-01-13 11:45:00|12323.55|12323.55|12324.49|12324.49|12324.49|12324.49|12323.55|12323.55|0
1642074310000|2022-01-13 11:45:10|12324.41|12324.41|12324.41|12324.41|12324.41|12324.41|12324.41|12324.41|0
1642074320000|2022-01-13 11:45:20|12325.2|12325.2|12325.59|12325.59|12325.59|12325.59|12325.2|12325.2|0
1642074330000|2022-01-13 11:45:30|12326.03|12326.03|12326.23|12326.23|12326.38|12326.38|12326.03|12326.03|0
1642074340000|2022-01-13 11:45:40|12326.38|12326.38|12326.38|12326.38|12326.38|12326.38|12326.38|12326.38|0
1642074350000|2022-01-13 11:45:50|12326.7|12326.7|12326.7|12326.7|12326.7|12326.7|12326.7|12326.7|0
1642074360000|2022-01-13 11:46:00|12327.03|12327.03|12327.03|12327.03|12327.03|12327.03|12327.03|12327.03|0
1642074370000|2022-01-13 11:46:10|12327.69|12327.69|12328.48|12328.48|12328.48|12328.48|12327.69|12327.69|0
1642074380000|2022-01-13 11:46:20|12327.85|12327.85|12327.85|12327.85|12327.85|12327.85|12327.85|12327.85|0
1642074410000|2022-01-13 11:46:50|12328.64|12328.64|12328.64|12328.64|12328.64|12328.64|12328.64|12328.64|0
1642074470000|2022-01-13 11:47:50|12328.5|12328.5|12328.77|12328.77|12328.77|12328.77|12328.5|12328.5|0
1642074480000|2022-01-13 11:48:00|12329.43|12329.43|12329.3|12329.3|12329.43|12329.43|12329.3|12329.3|0
1642074490000|2022-01-13 11:48:10|12328.89|12328.89|12328.89|12328.89|12328.89|12328.89|12328.89|12328.89|0
1642074510000|2022-01-13 11:48:30|12329.41|12329.41|12329.41|12329.41|12329.41|12329.41|12329.41|12329.41|0
1642074520000|2022-01-13 11:48:40|12329.77|12329.77|12329.77|12329.77|12329.77|12329.77|12329.77|12329.77|0
1642074540000|2022-01-13 11:49:00|12330.2|12330.2|12330.63|12330.63|12330.63|12330.63|12330.2|12330.2|0
1642074550000|2022-01-13 11:49:10|12330.55|12330.55|12330.71|12330.71|12330.71|12330.71|12330.55|12330.55|0
1642074580000|2022-01-13 11:49:40|12330.95|12330.95|12331.15|12331.15|12331.15|12331.15|12330.95|12330.95|0
1642074590000|2022-01-13 11:49:50|12331.34|12331.34|12331.34|12331.34|12331.34|12331.34|12331.34|12331.34|0
1642074600000|2022-01-13 11:50:00|12331.1|12331.1|12330.86|12330.86|12331.1|12331.1|12330.86|12330.86|0
1642074620000|2022-01-13 11:50:20|12330.4|12330.4|12329.61|12329.61|12330.4|12330.4|12329.61|12329.61|0
1642074650000|2022-01-13 11:50:50|12329.15|12329.15|12328.08|12328.08|12329.15|12329.15|12328.08|12328.08|0
1642074660000|2022-01-13 11:51:00|12327.98|12327.98|12327.98|12327.98|12327.98|12327.98|12327.98|12327.98|0
1642074720000|2022-01-13 11:52:00|12328.2|12328.2|12328.2|12328.2|12328.2|12328.2|12328.2|12328.2|0
1642074730000|2022-01-13 11:52:10|12328.44|12328.44|12327.74|12327.74|12328.44|12328.44|12327.74|12327.74|0
1642074740000|2022-01-13 11:52:20|12327.51|12327.51|12326.82|12326.82|12327.51|12327.51|12326.82|12326.82|0
1642074760000|2022-01-13 11:52:40|12326.49|12326.49|12326.49|12326.49|12326.49|12326.49|12326.49|12326.49|0
1642074780000|2022-01-13 11:53:00|12326.71|12326.71|12326.71|12326.71|12326.71|12326.71|12326.71|12326.71|0
1642074790000|2022-01-13 11:53:10|12327.63|12327.63|12327.63|12327.63|12327.63|12327.63|12327.63|12327.63|0
1642074800000|2022-01-13 11:53:20|12328.42|12328.42|12329.4|12329.4|12329.4|12329.4|12328.42|12328.42|0
1642074830000|2022-01-13 11:53:50|12329.54|12329.54|12329.78|12329.78|12329.78|12329.78|12329.54|12329.54|0
1642074840000|2022-01-13 11:54:00|12330.47|12330.47|12331.12|12331.12|12331.4|12331.4|12330.47|12330.47|0
1642074860000|2022-01-13 11:54:20|12331.44|12331.44|12331.28|12331.28|12331.44|12331.44|12331.28|12331.28|0
1642074870000|2022-01-13 11:54:30|12331|12331|12331|12331|12331|12331|12331|12331|0
1642074900000|2022-01-13 11:55:00|12330.76|12330.76|12330.76|12330.76|12330.76|12330.76|12330.76|12330.76|0
1642074940000|2022-01-13 11:55:40|12330.99|12330.99|12331.22|12331.22|12331.44|12331.44|12330.99|12330.99|0
1642074950000|2022-01-13 11:55:50|12330.99|12330.99|12330.08|12330.08|12330.99|12330.99|12330.08|12330.08|0
1642074960000|2022-01-13 11:56:00|12330.28|12330.28|12330.28|12330.28|12330.28|12330.28|12330.28|12330.28|0
1642074980000|2022-01-13 11:56:20|12330.59|12330.59|12330.59|12330.59|12330.59|12330.59|12330.59|12330.59|0
1642075000000|2022-01-13 11:56:40|12330.28|12330.28|12330.28|12330.28|12330.28|12330.28|12330.28|12330.28|0
1642075020000|2022-01-13 11:57:00|12330.43|12330.43|12330.43|12330.43|12330.43|12330.43|12330.43|12330.43|0
1642075030000|2022-01-13 11:57:10|12330.7|12330.7|12330.84|12330.84|12330.84|12330.84|12330.7|12330.7|0
1642075050000|2022-01-13 11:57:30|12331.08|12331.08|12331.08|12331.08|12331.08|12331.08|12331.08|12331.08|0
1642075060000|2022-01-13 11:57:40|12331.32|12331.32|12331.18|12331.18|12331.32|12331.32|12331.18|12331.18|0
1642075110000|2022-01-13 11:58:30|12330.94|12330.94|12330.94|12330.94|12330.94|12330.94|12330.94|12330.94|0
1642075130000|2022-01-13 11:58:50|12330.81|12330.81|12330.81|12330.81|12330.81|12330.81|12330.81|12330.81|0
1642075140000|2022-01-13 11:59:00|12330.67|12330.67|12330.99|12330.99|12330.99|12330.99|12330.67|12330.67|0
1642075150000|2022-01-13 11:59:10|12331.14|12331.14|12332|12332|12332|12332|12331.14|12331.14|0
1642075160000|2022-01-13 11:59:20|12331.69|12331.69|12331.26|12331.26|12331.69|12331.69|12331.26|12331.26|0
1642075170000|2022-01-13 11:59:30|12332.18|12332.18|12332.03|12332.03|12332.18|12332.18|12332.03|12332.03|0
1642075180000|2022-01-13 11:59:40|12331.88|12331.88|12331.42|12331.42|12331.88|12331.88|12331.42|12331.42|0
1642075190000|2022-01-13 11:59:50|12331.24|12331.24|12331.24|12331.24|12331.24|12331.24|12331.24|12331.24|0
1642075200000|2022-01-13 12:00:00|12331.11|12331.11|12331.42|12331.42|12331.42|12331.42|12330.79|12330.79|0
1642075210000|2022-01-13 12:00:10|12331.11|12331.11|12331.5|12331.5|12331.5|12331.5|12330.9|12330.9|0
1642075220000|2022-01-13 12:00:20|12331.24|12331.24|12332.14|12332.14|12332.14|12332.14|12331.24|12331.24|0
1642075230000|2022-01-13 12:00:30|12331.51|12331.51|12331.51|12331.51|12332.14|12332.14|12331.51|12331.51|0
1642075240000|2022-01-13 12:00:40|12332.77|12332.77|12334.15|12334.15|12334.33|12334.33|12332.77|12332.77|0
1642075250000|2022-01-13 12:00:50|12334.5|12334.5|12334.5|12334.5|12334.5|12334.5|12334.5|12334.5|0
1642075260000|2022-01-13 12:01:00|12334.81|12334.81|12335.27|12335.27|12335.27|12335.27|12334.81|12334.81|0
1642075270000|2022-01-13 12:01:10|12335.4|12335.4|12335.4|12335.4|12335.4|12335.4|12335.4|12335.4|0
1642075280000|2022-01-13 12:01:20|12335.72|12335.72|12337.6|12337.6|12337.6|12337.6|12335.72|12335.72|0
1642075290000|2022-01-13 12:01:30|12337.91|12337.91|12337.91|12337.91|12337.91|12337.91|12337.91|12337.91|0
1642075310000|2022-01-13 12:01:50|12337.12|12337.12|12337.53|12337.53|12337.75|12337.75|12336.5|12336.5|0
1642075320000|2022-01-13 12:02:00|12337.43|12337.43|12338.71|12338.71|12339.65|12339.65|12337.43|12337.43|0
1642075330000|2022-01-13 12:02:10|12339.02|12339.02|12338.93|12338.93|12339.56|12339.56|12338.93|12338.93|0
1642075350000|2022-01-13 12:02:30|12338.22|12338.22|12338.78|12338.78|12338.78|12338.78|12337.99|12337.99|0
1642075370000|2022-01-13 12:02:50|12338.56|12338.56|12338.56|12338.56|12338.56|12338.56|12338.56|12338.56|0
1642075380000|2022-01-13 12:03:00|12338.8|12338.8|12338.8|12338.8|12338.8|12338.8|12338.8|12338.8|0
1642075440000|2022-01-13 12:04:00|12338.48|12338.48|12338.48|12338.48|12338.48|12338.48|12338.48|12338.48|0
1642075450000|2022-01-13 12:04:10|12338.77|12338.77|12338.97|12338.97|12338.97|12338.97|12338.77|12338.77|0
1642075460000|2022-01-13 12:04:20|12338.79|12338.79|12338.43|12338.43|12338.79|12338.79|12338.43|12338.43|0
1642075490000|2022-01-13 12:04:50|12338.87|12338.87|12339.31|12339.31|12339.31|12339.31|12338.87|12338.87|0
1642075500000|2022-01-13 12:05:00|12338.87|12338.87|12338.74|12338.74|12338.87|12338.87|12338.74|12338.74|0
1642075510000|2022-01-13 12:05:10|12338.44|12338.44|12338.44|12338.44|12338.44|12338.44|12338.44|12338.44|0
1642075520000|2022-01-13 12:05:20|12338.24|12338.24|12338.69|12338.69|12338.69|12338.69|12338.24|12338.24|0
1642075580000|2022-01-13 12:06:20|12338.6|12338.6|12338.6|12338.6|12338.6|12338.6|12338.6|12338.6|0
1642075600000|2022-01-13 12:06:40|12339.36|12339.36|12340.22|12340.22|12340.22|12340.22|12339.36|12339.36|0
1642075610000|2022-01-13 12:06:50|12340.38|12340.38|12340.38|12340.38|12340.57|12340.57|12340.38|12340.38|0
1642075620000|2022-01-13 12:07:00|12340.69|12340.69|12340.96|12340.96|12340.96|12340.96|12340.69|12340.69|0
1642075630000|2022-01-13 12:07:10|12340.81|12340.81|12341.41|12341.41|12341.41|12341.41|12340.81|12340.81|0
1642075640000|2022-01-13 12:07:20|12340.97|12340.97|12340.97|12340.97|12340.97|12340.97|12340.97|12340.97|0
1642075650000|2022-01-13 12:07:30|12340.82|12340.82|12340.74|12340.74|12340.82|12340.82|12340.74|12340.74|0
1642075670000|2022-01-13 12:07:50|12341.18|12341.18|12340.88|12340.88|12341.18|12341.18|12340.88|12340.88|0
1642075700000|2022-01-13 12:08:20|12341.03|12341.03|12341.03|12341.03|12341.46|12341.46|12341.03|12341.03|0
1642075720000|2022-01-13 12:08:40|12340.72|12340.72|12340.72|12340.72|12340.72|12340.72|12340.72|12340.72|0
1642075730000|2022-01-13 12:08:50|12339.93|12339.93|12339.66|12339.66|12339.93|12339.93|12339.66|12339.66|0
1642075740000|2022-01-13 12:09:00|12339.36|12339.36|12338.9|12338.9|12339.36|12339.36|12338.9|12338.9|0
1642075760000|2022-01-13 12:09:20|12339|12339|12338.67|12338.67|12339|12339|12338.67|12338.67|0
1642075770000|2022-01-13 12:09:30|12338.84|12338.84|12338.84|12338.84|12338.84|12338.84|12338.84|12338.84|0
1642075780000|2022-01-13 12:09:40|12339.63|12339.63|12339.63|12339.63|12339.63|12339.63|12339.63|12339.63|0
1642075800000|2022-01-13 12:10:00|12340.13|12340.13|12340.38|12340.38|12340.38|12340.38|12339.88|12339.88|0
1642075810000|2022-01-13 12:10:10|12340.03|12340.03|12339.77|12339.77|12340.03|12340.03|12339.77|12339.77|0
1642075820000|2022-01-13 12:10:20|12339.92|12339.92|12339.92|12339.92|12339.92|12339.92|12339.92|12339.92|0
1642075840000|2022-01-13 12:10:40|12340.08|12340.08|12340.08|12340.08|12340.08|12340.08|12340.08|12340.08|0
1642075870000|2022-01-13 12:11:10|12339.92|12339.92|12341.84|12341.84|12341.84|12341.84|12339.92|12339.92|0
1642075890000|2022-01-13 12:11:30|12341.58|12341.58|12341.58|12341.58|12341.58|12341.58|12341.5|12341.5|0
1642075920000|2022-01-13 12:12:00|12341.4|12341.4|12341.4|12341.4|12341.4|12341.4|12341.4|12341.4|0
1642075930000|2022-01-13 12:12:10|12341.64|12341.64|12341.64|12341.64|12341.64|12341.64|12341.64|12341.64|0
1642075980000|2022-01-13 12:13:00|12341.97|12341.97|12341.97|12341.97|12341.97|12341.97|12341.97|12341.97|0
1642076000000|2022-01-13 12:13:20|12341.05|12341.05|12341.05|12341.05|12341.05|12341.05|12341.05|12341.05|0
1642076010000|2022-01-13 12:13:30|12341.44|12341.44|12341.44|12341.44|12341.44|12341.44|12341.44|12341.44|0
1642076020000|2022-01-13 12:13:40|12342.23|12342.23|12341.29|12341.29|12342.23|12342.23|12341.29|12341.29|0
1642076070000|2022-01-13 12:14:30|12341.72|12341.72|12342.13|12342.13|12342.13|12342.13|12341.72|12341.72|0
1642076080000|2022-01-13 12:14:40|12341.99|12341.99|12341.14|12341.14|12341.99|12341.99|12341|12341|0
1642076090000|2022-01-13 12:14:50|12341.45|12341.45|12341.45|12341.45|12341.45|12341.45|12341.45|12341.45|0
1642076100000|2022-01-13 12:15:00|12341.83|12341.83|12341.45|12341.45|12341.83|12341.83|12341.45|12341.45|0
1642076110000|2022-01-13 12:15:10|12341.36|12341.36|12341.36|12341.36|12341.36|12341.36|12341.36|12341.36|0
1642076160000|2022-01-13 12:16:00|12340.42|12340.42|12340.42|12340.42|12340.42|12340.42|12340.42|12340.42|0
1642076240000|2022-01-13 12:17:20|12340.72|12340.72|12340.72|12340.72|12340.72|12340.72|12340.72|12340.72|0
1642076260000|2022-01-13 12:17:40|12340.45|12340.45|12340.31|12340.31|12340.45|12340.45|12340.31|12340.31|0
1642076280000|2022-01-13 12:18:00|12340.5|12340.5|12341|12341|12341|12341|12340.5|12340.5|0
1642076290000|2022-01-13 12:18:10|12341.44|12341.44|12340.83|12340.83|12341.44|12341.44|12340.83|12340.83|0
1642076310000|2022-01-13 12:18:30|12340.65|12340.65|12340.65|12340.65|12340.65|12340.65|12340.65|12340.65|0
1642076340000|2022-01-13 12:19:00|12340.9|12340.9|12340.9|12340.9|12340.9|12340.9|12340.9|12340.9|0
1642076350000|2022-01-13 12:19:10|12340.75|12340.75|12340.91|12340.91|12341.06|12341.06|12340.75|12340.75|0
1642076360000|2022-01-13 12:19:20|12340.68|12340.68|12340.53|12340.53|12340.68|12340.68|12340.53|12340.53|0
1642076370000|2022-01-13 12:19:30|12340.09|12340.09|12340.09|12340.09|12340.09|12340.09|12340.09|12340.09|0
1642076380000|2022-01-13 12:19:40|12340.32|12340.32|12340.09|12340.09|12340.32|12340.32|12340.09|12340.09|0
1642076390000|2022-01-13 12:19:50|12339.82|12339.82|12339.68|12339.68|12339.96|12339.96|12339.68|12339.68|0
1642076410000|2022-01-13 12:20:10|12339.98|12339.98|12340.6|12340.6|12340.6|12340.6|12339.98|12339.98|0
1642076420000|2022-01-13 12:20:20|12340.52|12340.52|12339.89|12339.89|12340.52|12340.52|12339.89|12339.89|0
1642076430000|2022-01-13 12:20:30|12340.04|12340.04|12340.75|12340.75|12340.75|12340.75|12340.04|12340.04|0
1642076450000|2022-01-13 12:20:50|12340.45|12340.45|12340.45|12340.45|12340.45|12340.45|12340.45|12340.45|0
1642076470000|2022-01-13 12:21:10|12340.89|12340.89|12340.54|12340.54|12340.89|12340.89|12340.54|12340.54|0
1642076500000|2022-01-13 12:21:40|12340.34|12340.34|12340.34|12340.34|12340.34|12340.34|12340.34|12340.34|0
1642076520000|2022-01-13 12:22:00|12339.99|12339.99|12339.99|12339.99|12339.99|12339.99|12339.99|12339.99|0
1642076560000|2022-01-13 12:22:40|12339.67|12339.67|12340.03|12340.03|12340.03|12340.03|12339.67|12339.67|0
1642076570000|2022-01-13 12:22:50|12339.67|12339.67|12340.46|12340.46|12340.46|12340.46|12339.67|12339.67|0
1642076580000|2022-01-13 12:23:00|12342.04|12342.04|12342.04|12342.04|12342.04|12342.04|12342.04|12342.04|0
1642076590000|2022-01-13 12:23:10|12342.44|12342.44|12342.44|12342.44|12342.44|12342.44|12342.44|12342.44|0
1642076600000|2022-01-13 12:23:20|12342.57|12342.57|12342.57|12342.57|12342.57|12342.57|12342.57|12342.57|0
1642076630000|2022-01-13 12:23:50|12342.41|12342.41|12342.23|12342.23|12342.92|12342.92|12342.23|12342.23|0
1642076660000|2022-01-13 12:24:20|12342.39|12342.39|12342.39|12342.39|12342.39|12342.39|12342.39|12342.39|0
1642076700000|2022-01-13 12:25:00|12342.95|12342.95|12342.95|12342.95|12342.95|12342.95|12342.95|12342.95|0
1642076710000|2022-01-13 12:25:10|12342.87|12342.87|12342.87|12342.87|12342.87|12342.87|12342.87|12342.87|0
1642076720000|2022-01-13 12:25:20|12343.02|12343.02|12343.39|12343.39|12343.39|12343.39|12343.02|12343.02|0
1642076750000|2022-01-13 12:25:50|12343.54|12343.54|12343.54|12343.54|12343.54|12343.54|12343.54|12343.54|0
1642076760000|2022-01-13 12:26:00|12343.69|12343.69|12343.69|12343.69|12343.69|12343.69|12343.69|12343.69|0
1642076770000|2022-01-13 12:26:10|12343.54|12343.54|12343.98|12343.98|12343.98|12343.98|12343.54|12343.54|0
1642076820000|2022-01-13 12:27:00|12344.46|12344.46|12344.46|12344.46|12344.46|12344.46|12344.46|12344.46|0
1642076840000|2022-01-13 12:27:20|12345.39|12345.39|12345.39|12345.39|12345.39|12345.39|12345.39|12345.39|0
1642076850000|2022-01-13 12:27:30|12345.5|12345.5|12345.66|12345.66|12345.66|12345.66|12345.5|12345.5|0
1642076860000|2022-01-13 12:27:40|12347.24|12347.24|12347.24|12347.24|12347.24|12347.24|12347.24|12347.24|0
1642076870000|2022-01-13 12:27:50|12348.31|12348.31|12348.31|12348.31|12348.31|12348.31|12348.31|12348.31|0
1642076880000|2022-01-13 12:28:00|12348.44|12348.44|12348.79|12348.79|12348.79|12348.79|12348.44|12348.44|0
1642076930000|2022-01-13 12:28:50|12349.27|12349.27|12348.48|12348.48|12349.27|12349.27|12348.48|12348.48|0
1642076940000|2022-01-13 12:29:00|12348.85|12348.85|12348.85|12348.85|12348.85|12348.85|12348.85|12348.85|0
1642077000000|2022-01-13 12:30:00|12349.14|12349.14|12349.14|12349.14|12349.14|12349.14|12349.14|12349.14|0
1642077010000|2022-01-13 12:30:10|12349.85|12349.85|12350.09|12350.09|12350.24|12350.24|12349.85|12349.85|0
1642077020000|2022-01-13 12:30:20|12350.33|12350.33|12350.33|12350.33|12350.33|12350.33|12350.33|12350.33|0
1642077030000|2022-01-13 12:30:30|12350.15|12350.15|12350.15|12350.15|12350.15|12350.15|12350.15|12350.15|0
1642077050000|2022-01-13 12:30:50|12349.78|12349.78|12348.2|12348.2|12349.78|12349.78|12348.2|12348.2|0
1642077060000|2022-01-13 12:31:00|12349.06|12349.06|12350.31|12350.31|12350.31|12350.31|12349.06|12349.06|0
1642077070000|2022-01-13 12:31:10|12349.88|12349.88|12350.1|12350.1|12350.1|12350.1|12349.88|12349.88|0
1642077090000|2022-01-13 12:31:30|12349.88|12349.88|12350.1|12350.1|12350.1|12350.1|12349.88|12349.88|0
1642077110000|2022-01-13 12:31:50|12349.66|12349.66|12349.66|12349.66|12349.66|12349.66|12349.66|12349.66|0
1642077120000|2022-01-13 12:32:00|12349.91|12349.91|12349.91|12349.91|12349.91|12349.91|12349.91|12349.91|0
1642077130000|2022-01-13 12:32:10|12350.02|12350.02|12350.81|12350.81|12350.81|12350.81|12350.02|12350.02|0
1642077150000|2022-01-13 12:32:30|12350.28|12350.28|12352.46|12352.46|12352.46|12352.46|12350.28|12350.28|0
1642077160000|2022-01-13 12:32:40|12352.72|12352.72|12352.72|12352.72|12352.72|12352.72|12352.72|12352.72|0
1642077180000|2022-01-13 12:33:00|12352.46|12352.46|12352.82|12352.82|12352.82|12352.82|12352.46|12352.46|0
1642077190000|2022-01-13 12:33:10|12352.96|12352.96|12352.82|12352.82|12353.09|12353.09|12352.82|12352.82|0
1642077220000|2022-01-13 12:33:40|12353.23|12353.23|12352.96|12352.96|12353.23|12353.23|12352.96|12352.96|0
1642077240000|2022-01-13 12:34:00|12353.26|12353.26|12353|12353|12353.26|12353.26|12352.9|12352.9|0
1642077250000|2022-01-13 12:34:10|12353.09|12353.09|12353.67|12353.67|12353.67|12353.67|12353.09|12353.09|0
1642077280000|2022-01-13 12:34:40|12353.3|12353.3|12354|12354|12354|12354|12353.3|12353.3|0
1642077300000|2022-01-13 12:35:00|12353.26|12353.26|12353.26|12353.26|12353.26|12353.26|12353.26|12353.26|0
1642077350000|2022-01-13 12:35:50|12353.39|12353.39|12353.39|12353.39|12353.39|12353.39|12353.39|12353.39|0
1642077370000|2022-01-13 12:36:10|12353.02|12353.02|12353.02|12353.02|12353.39|12353.39|12353.02|12353.02|0
1642077420000|2022-01-13 12:37:00|12353.27|12353.27|12353.27|12353.27|12353.27|12353.27|12353.27|12353.27|0
1642077450000|2022-01-13 12:37:30|12352.35|12352.35|12352.22|12352.22|12352.68|12352.68|12352.22|12352.22|0
1642077460000|2022-01-13 12:37:40|12352.65|12352.65|12352.65|12352.65|12352.65|12352.65|12352.65|12352.65|0
1642077470000|2022-01-13 12:37:50|12352.26|12352.26|12353.01|12353.01|12353.01|12353.01|12352.26|12352.26|0
1642077480000|2022-01-13 12:38:00|12352.76|12352.76|12352.89|12352.89|12352.89|12352.89|12352.76|12352.76|0
1642077500000|2022-01-13 12:38:20|12353.03|12353.03|12353.25|12353.25|12353.25|12353.25|12353.03|12353.03|0
1642077510000|2022-01-13 12:38:30|12353.11|12353.11|12353.25|12353.25|12353.25|12353.25|12353.11|12353.11|0
1642077520000|2022-01-13 12:38:40|12352.78|12352.78|12352.78|12352.78|12352.78|12352.78|12352.78|12352.78|0
1642077530000|2022-01-13 12:38:50|12353.01|12353.01|12353.01|12353.01|12353.01|12353.01|12353.01|12353.01|0
1642077540000|2022-01-13 12:39:00|12352.88|12352.88|12352.99|12352.99|12352.99|12352.99|12352.88|12352.88|0
1642077570000|2022-01-13 12:39:30|12352.11|12352.11|12351.76|12351.76|12352.11|12352.11|12351.67|12351.67|0
1642077580000|2022-01-13 12:39:40|12352.2|12352.2|12351.44|12351.44|12352.2|12352.2|12351.44|12351.44|0
1642077600000|2022-01-13 12:40:00|12351.09|12351.09|12351.09|12351.09|12351.09|12351.09|12351.09|12351.09|0
1642077610000|2022-01-13 12:40:10|12350.65|12350.65|12350.65|12350.65|12350.65|12350.65|12350.65|12350.65|0
1642077620000|2022-01-13 12:40:20|12350.2|12350.2|12350.2|12350.2|12350.2|12350.2|12350.2|12350.2|0
1642077630000|2022-01-13 12:40:30|12349.85|12349.85|12349.49|12349.49|12349.85|12349.85|12349.49|12349.49|0
1642077640000|2022-01-13 12:40:40|12349.03|12349.03|12348.24|12348.24|12349.03|12349.03|12348.24|12348.24|0
1642077660000|2022-01-13 12:41:00|12347.8|12347.8|12347.8|12347.8|12347.8|12347.8|12347.8|12347.8|0
1642077670000|2022-01-13 12:41:10|12348.11|12348.11|12348.11|12348.11|12348.11|12348.11|12348.11|12348.11|0
1642077680000|2022-01-13 12:41:20|12347.8|12347.8|12347.8|12347.8|12347.8|12347.8|12347.8|12347.8|0
1642077690000|2022-01-13 12:41:30|12347.47|12347.47|12347.5|12347.5|12347.5|12347.5|12347.06|12347.06|0
1642077710000|2022-01-13 12:41:50|12347.25|12347.25|12347.25|12347.25|12347.25|12347.25|12347.25|12347.25|0
1642077720000|2022-01-13 12:42:00|12347.5|12347.5|12347.5|12347.5|12347.5|12347.5|12347.5|12347.5|0
1642077740000|2022-01-13 12:42:20|12347.75|12347.75|12347.75|12347.75|12347.75|12347.75|12347.75|12347.75|0
1642077760000|2022-01-13 12:42:40|12348.08|12348.08|12348.87|12348.87|12349.06|12349.06|12348.08|12348.08|0
1642077770000|2022-01-13 12:42:50|12348.52|12348.52|12348.52|12348.52|12348.95|12348.95|12348.52|12348.52|0
1642077800000|2022-01-13 12:43:20|12348.62|12348.62|12348.62|12348.62|12348.62|12348.62|12348.62|12348.62|0
1642077840000|2022-01-13 12:44:00|12348.29|12348.29|12348.29|12348.29|12348.29|12348.29|12348.29|12348.29|0
1642077850000|2022-01-13 12:44:10|12348.44|12348.44|12348.75|12348.75|12348.75|12348.75|12348.44|12348.44|0
1642077860000|2022-01-13 12:44:20|12349.18|12349.18|12348.75|12348.75|12349.18|12349.18|12348.75|12348.75|0
1642077870000|2022-01-13 12:44:30|12348.48|12348.48|12348.48|12348.48|12348.48|12348.48|12348.48|12348.48|0
1642077890000|2022-01-13 12:44:50|12348.23|12348.23|12348.36|12348.36|12348.36|12348.36|12348.23|12348.23|0
1642077900000|2022-01-13 12:45:00|12345.99|12345.99|12345.99|12345.99|12345.99|12345.99|12345.99|12345.99|0
1642077910000|2022-01-13 12:45:10|12346.14|12346.14|12346.14|12346.14|12346.14|12346.14|12346.14|12346.14|0
1642077950000|2022-01-13 12:45:50|12346.79|12346.79|12347.22|12347.22|12347.22|12347.22|12346.79|12346.79|0
1642077960000|2022-01-13 12:46:00|12347.66|12347.66|12347.79|12347.79|12347.79|12347.79|12347.66|12347.66|0
1642077990000|2022-01-13 12:46:30|12348.58|12348.58|12348.58|12348.58|12348.58|12348.58|12348.58|12348.58|0
1642078000000|2022-01-13 12:46:40|12348.88|12348.88|12348.88|12348.88|12348.88|12348.88|12348.88|12348.88|0
1642078050000|2022-01-13 12:47:30|12349.31|12349.31|12349.31|12349.31|12349.31|12349.31|12349.31|12349.31|0
1642078070000|2022-01-13 12:47:50|12350.1|12350.1|12351.68|12351.68|12351.68|12351.68|12350.1|12350.1|0
1642078080000|2022-01-13 12:48:00|12351.47|12351.47|12351.47|12351.47|12351.47|12351.47|12351.47|12351.47|0
1642078090000|2022-01-13 12:48:10|12351.83|12351.83|12351.83|12351.83|12351.83|12351.83|12351.83|12351.83|0
1642078140000|2022-01-13 12:49:00|12351.73|12351.73|12351.73|12351.73|12351.73|12351.73|12351.73|12351.73|0
1642078150000|2022-01-13 12:49:10|12352.53|12352.53|12352.53|12352.53|12352.53|12352.53|12352.53|12352.53|0
1642078170000|2022-01-13 12:49:30|12352.83|12352.83|12352.83|12352.83|12352.83|12352.83|12352.83|12352.83|0
1642078180000|2022-01-13 12:49:40|12353.77|12353.77|12353.77|12353.77|12353.77|12353.77|12353.77|12353.77|0
1642078190000|2022-01-13 12:49:50|12353.51|12353.51|12353.51|12353.51|12353.51|12353.51|12353.51|12353.51|0
1642078200000|2022-01-13 12:50:00|12353.69|12353.69|12353.47|12353.47|12353.69|12353.69|12353.47|12353.47|0
1642078240000|2022-01-13 12:50:40|12352.68|12352.68|12352.68|12352.68|12352.68|12352.68|12352.68|12352.68|0
1642078270000|2022-01-13 12:51:10|12352.05|12352.05|12352.6|12352.6|12352.6|12352.6|12352.05|12352.05|0
1642078320000|2022-01-13 12:52:00|12352.93|12352.93|12352.93|12352.93|12352.93|12352.93|12352.93|12352.93|0
1642078340000|2022-01-13 12:52:20|12352.69|12352.69|12352.69|12352.69|12352.69|12352.69|12352.69|12352.69|0
1642078360000|2022-01-13 12:52:40|12352.55|12352.55|12352.99|12352.99|12352.99|12352.99|12352.55|12352.55|0
1642078380000|2022-01-13 12:53:00|12353.18|12353.18|12352.56|12352.56|12353.37|12353.37|12352.56|12352.56|0
1642078390000|2022-01-13 12:53:10|12352.26|12352.26|12352.26|12352.26|12352.26|12352.26|12352.26|12352.26|0
1642078400000|2022-01-13 12:53:20|12351.83|12351.83|12351.83|12351.83|12351.83|12351.83|12351.83|12351.83|0
1642078410000|2022-01-13 12:53:30|12352.15|12352.15|12352.15|12352.15|12352.15|12352.15|12352.15|12352.15|0
1642078420000|2022-01-13 12:53:40|12352.38|12352.38|12352.52|12352.52|12352.79|12352.79|12352.38|12352.38|0
1642078460000|2022-01-13 12:54:20|12353.14|12353.14|12352.83|12352.83|12353.14|12353.14|12352.83|12352.83|0
1642078470000|2022-01-13 12:54:30|12353.05|12353.05|12353.05|12353.05|12353.05|12353.05|12353.05|12353.05|0
1642078490000|2022-01-13 12:54:50|12352.97|12352.97|12352.97|12352.97|12352.97|12352.97|12352.97|12352.97|0
1642078510000|2022-01-13 12:55:10|12352.89|12352.89|12352.89|12352.89|12352.89|12352.89|12352.89|12352.89|0
1642078540000|2022-01-13 12:55:40|12353.2|12353.2|12352.96|12352.96|12353.2|12353.2|12352.96|12352.96|0
1642078550000|2022-01-13 12:55:50|12353.17|12353.17|12353.17|12353.17|12353.17|12353.17|12353.17|12353.17|0
1642078560000|2022-01-13 12:56:00|12353.03|12353.03|12353.03|12353.03|12353.03|12353.03|12353.03|12353.03|0
1642078580000|2022-01-13 12:56:20|12353.3|12353.3|12353.3|12353.3|12353.3|12353.3|12353.3|12353.3|0
1642078620000|2022-01-13 12:57:00|12353.6|12353.6|12353.6|12353.6|12353.6|12353.6|12353.6|12353.6|0
1642078630000|2022-01-13 12:57:10|12353.45|12353.45|12353.45|12353.45|12353.45|12353.45|12353.45|12353.45|0
1642078660000|2022-01-13 12:57:40|12353|12353|12352.7|12352.7|12353|12353|12352.7|12352.7|0
1642078680000|2022-01-13 12:58:00|12351.81|12351.81|12351.14|12351.14|12351.81|12351.81|12351.14|12351.14|0
1642078700000|2022-01-13 12:58:20|12351.01|12351.01|12351.14|12351.14|12351.14|12351.14|12351.01|12351.01|0
1642078740000|2022-01-13 12:59:00|12350.79|12350.79|12350.53|12350.53|12350.79|12350.79|12350.53|12350.53|0
1642078750000|2022-01-13 12:59:10|12349.91|12349.91|12350.16|12350.16|12350.16|12350.16|12349.91|12349.91|0
1642078760000|2022-01-13 12:59:20|12350.3|12350.3|12350.3|12350.3|12350.3|12350.3|12350.3|12350.3|0
1642078770000|2022-01-13 12:59:30|12349.51|12349.51|12349.41|12349.41|12349.51|12349.51|12349.41|12349.41|0
1642078780000|2022-01-13 12:59:40|12349.19|12349.19|12349.98|12349.98|12349.98|12349.98|12349.19|12349.19|0
1642078790000|2022-01-13 12:59:50|12349.19|12349.19|12349.19|12349.19|12349.19|12349.19|12349.19|12349.19|0
1642078800000|2022-01-13 13:00:00|12349|12349|12349|12349|12349|12349|12349|12349|0
1642078810000|2022-01-13 13:00:10|12348.85|12348.85|12348.85|12348.85|12348.85|12348.85|12348.85|12348.85|0
1642078830000|2022-01-13 13:00:30|12349.21|12349.21|12348.85|12348.85|12349.21|12349.21|12348.85|12348.85|0
1642078840000|2022-01-13 13:00:40|12349.08|12349.08|12349.08|12349.08|12349.08|12349.08|12349.08|12349.08|0
1642078850000|2022-01-13 13:00:50|12349.87|12349.87|12349.87|12349.87|12349.87|12349.87|12349.87|12349.87|0
1642078870000|2022-01-13 13:01:10|12350.5|12350.5|12350.5|12350.5|12350.5|12350.5|12350.5|12350.5|0
1642078890000|2022-01-13 13:01:30|12350.63|12350.63|12350.63|12350.63|12350.63|12350.63|12350.63|12350.63|0
1642078900000|2022-01-13 13:01:40|12350.24|12350.24|12350.24|12350.24|12350.24|12350.24|12350.24|12350.24|0
1642078940000|2022-01-13 13:02:20|12349.45|12349.45|12349.45|12349.45|12349.45|12349.45|12349.45|12349.45|0
1642078950000|2022-01-13 13:02:30|12350.24|12350.24|12350.24|12350.24|12350.24|12350.24|12350.24|12350.24|0
1642078960000|2022-01-13 13:02:40|12350.47|12350.47|12350.98|12350.98|12350.98|12350.98|12350.27|12350.27|0
1642078980000|2022-01-13 13:03:00|12350.85|12350.85|12351.64|12351.64|12351.64|12351.64|12350.85|12350.85|0
1642078990000|2022-01-13 13:03:10|12351.33|12351.33|12351.33|12351.33|12351.33|12351.33|12351.33|12351.33|0
1642079060000|2022-01-13 13:04:20|12350.94|12350.94|12350.94|12350.94|12350.94|12350.94|12350.94|12350.94|0
1642079070000|2022-01-13 13:04:30|12351.19|12351.19|12351.19|12351.19|12351.19|12351.19|12351.19|12351.19|0
1642079080000|2022-01-13 13:04:40|12351.38|12351.38|12351.59|12351.59|12351.59|12351.59|12351.15|12351.15|0
1642079120000|2022-01-13 13:05:20|12351.87|12351.87|12352.66|12352.66|12352.66|12352.66|12351.87|12351.87|0
1642079130000|2022-01-13 13:05:30|12352.52|12352.52|12354.09|12354.09|12354.09|12354.09|12352.25|12352.25|0
1642079140000|2022-01-13 13:05:40|12354.6|12354.6|12354.4|12354.4|12354.6|12354.6|12354.4|12354.4|0
1642079150000|2022-01-13 13:05:50|12352.97|12352.97|12352.97|12352.97|12352.97|12352.97|12352.97|12352.97|0
1642079180000|2022-01-13 13:06:20|12352.36|12352.36|12352.36|12352.36|12352.36|12352.36|12352.36|12352.36|0
1642079190000|2022-01-13 13:06:30|12352.46|12352.46|12352.55|12352.55|12352.55|12352.55|12352.46|12352.46|0
1642079200000|2022-01-13 13:06:40|12352.1|12352.1|12352.1|12352.1|12352.1|12352.1|12352.1|12352.1|0
1642079220000|2022-01-13 13:07:00|12351.95|12351.95|12351.95|12351.95|12351.95|12351.95|12351.95|12351.95|0
1642079230000|2022-01-13 13:07:10|12352.13|12352.13|12352.13|12352.13|12352.13|12352.13|12352.13|12352.13|0
1642079260000|2022-01-13 13:07:40|12351.92|12351.92|12353.04|12353.04|12353.04|12353.04|12351.81|12351.81|0
1642079280000|2022-01-13 13:08:00|12352.79|12352.79|12352.6|12352.6|12352.79|12352.79|12352.6|12352.6|0
1642079300000|2022-01-13 13:08:20|12352.91|12352.91|12352.91|12352.91|12352.91|12352.91|12352.91|12352.91|0
1642079350000|2022-01-13 13:09:10|12353.7|12353.7|12353.7|12353.7|12353.7|12353.7|12353.7|12353.7|0
1642079390000|2022-01-13 13:09:50|12353.45|12353.45|12353.45|12353.45|12353.45|12353.45|12353.45|12353.45|0
1642079430000|2022-01-13 13:10:30|12351.61|12351.61|12351.61|12351.61|12351.61|12351.61|12351.61|12351.61|0
1642079440000|2022-01-13 13:10:40|12351.8|12351.8|12352.57|12352.57|12352.72|12352.72|12351.8|12351.8|0
1642079450000|2022-01-13 13:10:50|12352.13|12352.13|12352.11|12352.11|12352.13|12352.13|12351.68|12351.68|0
1642079480000|2022-01-13 13:11:20|12352.55|12352.55|12352.4|12352.4|12352.55|12352.55|12352.4|12352.4|0
1642079490000|2022-01-13 13:11:30|12353.98|12353.98|12353.98|12353.98|12353.98|12353.98|12353.98|12353.98|0
1642079500000|2022-01-13 13:11:40|12354.77|12354.77|12354.77|12354.77|12354.77|12354.77|12354.77|12354.77|0
1642079520000|2022-01-13 13:12:00|12354.58|12354.58|12354.58|12354.58|12354.58|12354.58|12354.58|12354.58|0
1642079580000|2022-01-13 13:13:00|12356.16|12356.16|12356.16|12356.16|12356.16|12356.16|12356.16|12356.16|0
1642079610000|2022-01-13 13:13:30|12356.27|12356.27|12354.15|12354.15|12356.49|12356.49|12354.15|12354.15|0
1642079620000|2022-01-13 13:13:40|12353.36|12353.36|12354.15|12354.15|12354.15|12354.15|12353.36|12353.36|0
1642079640000|2022-01-13 13:14:00|12354.31|12354.31|12355.46|12355.46|12355.61|12355.61|12353.87|12353.87|0
1642079660000|2022-01-13 13:14:20|12355.31|12355.31|12355.31|12355.31|12355.31|12355.31|12355.31|12355.31|0
1642079680000|2022-01-13 13:14:40|12355.74|12355.74|12355.74|12355.74|12355.74|12355.74|12355.74|12355.74|0
1642079690000|2022-01-13 13:14:50|12354.95|12354.95|12354.95|12354.95|12354.95|12354.95|12354.95|12354.95|0
1642079700000|2022-01-13 13:15:00|12354.52|12354.52|12351.79|12351.79|12354.52|12354.52|12351.79|12351.79|0
1642079710000|2022-01-13 13:15:10|12351.42|12351.42|12351.42|12351.42|12351.42|12351.42|12351.42|12351.42|0
1642079720000|2022-01-13 13:15:20|12351.78|12351.78|12351.49|12351.49|12351.94|12351.94|12351.49|12351.49|0
1642079730000|2022-01-13 13:15:30|12351.18|12351.18|12351.18|12351.18|12351.18|12351.18|12351.18|12351.18|0
1642079760000|2022-01-13 13:16:00|12351.64|12351.64|12352.21|12352.21|12352.21|12352.21|12351.64|12351.64|0
1642079770000|2022-01-13 13:16:10|12351.75|12351.75|12351.75|12351.75|12351.75|12351.75|12351.75|12351.75|0
1642079780000|2022-01-13 13:16:20|12351.44|12351.44|12351.32|12351.32|12351.75|12351.75|12351.32|12351.32|0
1642079790000|2022-01-13 13:16:30|12352.11|12352.11|12352.59|12352.59|12352.9|12352.9|12352.11|12352.11|0
1642079850000|2022-01-13 13:17:30|12352.98|12352.98|12353.62|12353.62|12353.62|12353.62|12352.82|12352.82|0
1642079860000|2022-01-13 13:17:40|12353.15|12353.15|12353.15|12353.15|12353.15|12353.15|12353.15|12353.15|0
1642079880000|2022-01-13 13:18:00|12353.78|12353.78|12352.97|12352.97|12353.78|12353.78|12352.83|12352.83|0
1642079890000|2022-01-13 13:18:10|12352.83|12352.83|12353.07|12353.07|12353.07|12353.07|12352.83|12352.83|0
1642079900000|2022-01-13 13:18:20|12352.44|12352.44|12352.44|12352.44|12352.44|12352.44|12352.44|12352.44|0
1642079950000|2022-01-13 13:19:10|12352.57|12352.57|12351.69|12351.69|12352.57|12352.57|12351.69|12351.69|0
1642079960000|2022-01-13 13:19:20|12351.54|12351.54|12351.08|12351.08|12351.54|12351.54|12351.08|12351.08|0
1642079970000|2022-01-13 13:19:30|12350.85|12350.85|12351.48|12351.48|12351.48|12351.48|12350.85|12350.85|0
1642079980000|2022-01-13 13:19:40|12351.27|12351.27|12350.82|12350.82|12351.27|12351.27|12350.82|12350.82|0
1642079990000|2022-01-13 13:19:50|12350.96|12350.96|12351.08|12351.08|12351.08|12351.08|12350.65|12350.65|0
1642080010000|2022-01-13 13:20:10|12350.75|12350.75|12350.75|12350.75|12350.75|12350.75|12350.75|12350.75|0
1642080020000|2022-01-13 13:20:20|12351.21|12351.21|12350.61|12350.61|12351.21|12351.21|12350.61|12350.61|0
1642080060000|2022-01-13 13:21:00|12349.69|12349.69|12349.69|12349.69|12349.69|12349.69|12349.69|12349.69|0
1642080100000|2022-01-13 13:21:40|12349.54|12349.54|12349.08|12349.08|12349.54|12349.54|12349.08|12349.08|0
1642080120000|2022-01-13 13:22:00|12349.22|12349.22|12348.76|12348.76|12349.22|12349.22|12348.73|12348.73|0
1642080190000|2022-01-13 13:23:10|12348.5|12348.5|12348.5|12348.5|12348.5|12348.5|12348.5|12348.5|0
1642080210000|2022-01-13 13:23:30|12349.3|12349.3|12350.96|12350.96|12350.96|12350.96|12349.3|12349.3|0
1642080220000|2022-01-13 13:23:40|12351.19|12351.19|12351.19|12351.19|12351.19|12351.19|12351.19|12351.19|0
1642080230000|2022-01-13 13:23:50|12351.06|12351.06|12351.06|12351.06|12351.06|12351.06|12351.06|12351.06|0
1642080240000|2022-01-13 13:24:00|12351.19|12351.19|12350.96|12350.96|12351.19|12351.19|12350.96|12350.96|0
1642080250000|2022-01-13 13:24:10|12350.27|12350.27|12350.27|12350.27|12350.27|12350.27|12350.27|12350.27|0
1642080260000|2022-01-13 13:24:20|12350.63|12350.63|12351.12|12351.12|12351.12|12351.12|12350.63|12350.63|0
1642080270000|2022-01-13 13:24:30|12351.58|12351.58|12351.58|12351.58|12351.58|12351.58|12351.58|12351.58|0
1642080280000|2022-01-13 13:24:40|12352.04|12352.04|12351.81|12351.81|12352.04|12352.04|12351.81|12351.81|0
1642080290000|2022-01-13 13:24:50|12351.51|12351.51|12351.51|12351.51|12351.51|12351.51|12351.51|12351.51|0
1642080300000|2022-01-13 13:25:00|12351.37|12351.37|12351.81|12351.81|12351.81|12351.81|12351.37|12351.37|0
1642080310000|2022-01-13 13:25:10|12351.67|12351.67|12352.67|12352.67|12353.13|12353.13|12351.67|12351.67|0
1642080320000|2022-01-13 13:25:20|12352.21|12352.21|12352.21|12352.21|12352.21|12352.21|12352.21|12352.21|0
1642080330000|2022-01-13 13:25:30|12352.07|12352.07|12351.38|12351.38|12352.07|12352.07|12351.38|12351.38|0
1642080360000|2022-01-13 13:26:00|12351.05|12351.05|12350.91|12350.91|12351.05|12351.05|12350.91|12350.91|0
1642080370000|2022-01-13 13:26:10|12352.52|12352.52|12352.52|12352.52|12352.52|12352.52|12352.52|12352.52|0
1642080380000|2022-01-13 13:26:20|12352.98|12352.98|12353.44|12353.44|12353.44|12353.44|12352.98|12352.98|0
1642080390000|2022-01-13 13:26:30|12354.23|12354.23|12353.87|12353.87|12354.23|12354.23|12353.44|12353.44|0
1642080400000|2022-01-13 13:26:40|12353.74|12353.74|12353.74|12353.74|12353.74|12353.74|12353.74|12353.74|0
1642080410000|2022-01-13 13:26:50|12355.32|12355.32|12355.32|12355.32|12355.32|12355.32|12355.32|12355.32|0
1642080440000|2022-01-13 13:27:20|12354.88|12354.88|12354.88|12354.88|12354.88|12354.88|12354.88|12354.88|0
1642080460000|2022-01-13 13:27:40|12353.3|12353.3|12353.3|12353.3|12353.3|12353.3|12353.3|12353.3|0
1642080470000|2022-01-13 13:27:50|12352.51|12352.51|12351.63|12351.63|12352.51|12352.51|12351.63|12351.63|0
1642080480000|2022-01-13 13:28:00|12351.77|12351.77|12351.77|12351.77|12351.77|12351.77|12351.77|12351.77|0
1642080490000|2022-01-13 13:28:10|12351.87|12351.87|12351.87|12351.87|12351.87|12351.87|12351.87|12351.87|0
1642080500000|2022-01-13 13:28:20|12351.77|12351.77|12350.89|12350.89|12351.77|12351.77|12350.89|12350.89|0
1642080520000|2022-01-13 13:28:40|12350.43|12350.43|12350.14|12350.14|12350.43|12350.43|12349.97|12349.97|0
1642080530000|2022-01-13 13:28:50|12349.68|12349.68|12349.81|12349.81|12349.81|12349.81|12349.46|12349.46|0
1642080540000|2022-01-13 13:29:00|12349.7|12349.7|12349.95|12349.95|12349.95|12349.95|12349.24|12349.24|0
1642080550000|2022-01-13 13:29:10|12350.41|12350.41|12350.41|12350.41|12350.41|12350.41|12350.41|12350.41|0
1642080570000|2022-01-13 13:29:30|12350.27|12350.27|12350.07|12350.07|12350.35|12350.35|12349.56|12349.56|0
1642080590000|2022-01-13 13:29:50|12349.28|12349.28|12349.28|12349.28|12349.28|12349.28|12349.28|12349.28|0
1642080600000|2022-01-13 13:30:00|12348.98|12348.98|12348.98|12348.98|12348.98|12348.98|12348.98|12348.98|0
1642080610000|2022-01-13 13:30:10|12349.77|12349.77|12351.62|12351.62|12351.81|12351.81|12349.77|12349.77|0
1642080630000|2022-01-13 13:30:30|12351.84|12351.84|12351.84|12351.84|12351.84|12351.84|12351.84|12351.84|0
1642080680000|2022-01-13 13:31:20|12351.46|12351.46|12351.46|12351.46|12351.46|12351.46|12351.46|12351.46|0
1642080700000|2022-01-13 13:31:40|12351.57|12351.57|12351.57|12351.57|12351.57|12351.57|12351.57|12351.57|0
1642080710000|2022-01-13 13:31:50|12351.27|12351.27|12351.27|12351.27|12351.27|12351.27|12351.27|12351.27|0
1642080730000|2022-01-13 13:32:10|12351.09|12351.09|12351.52|12351.52|12351.52|12351.52|12351.09|12351.09|0
1642080750000|2022-01-13 13:32:30|12351.78|12351.78|12351.78|12351.78|12351.78|12351.78|12351.78|12351.78|0
1642080760000|2022-01-13 13:32:40|12351.67|12351.67|12351.67|12351.67|12351.67|12351.67|12351.67|12351.67|0
1642080800000|2022-01-13 13:33:20|12351.53|12351.53|12351.75|12351.75|12351.75|12351.75|12351.53|12351.53|0
1642080840000|2022-01-13 13:34:00|12351.53|12351.53|12351.42|12351.42|12351.53|12351.53|12351.42|12351.42|0
1642080850000|2022-01-13 13:34:10|12351.11|12351.11|12350.79|12350.79|12351.11|12351.11|12350.79|12350.79|0
1642080860000|2022-01-13 13:34:20|12350.66|12350.66|12350.23|12350.23|12350.66|12350.66|12350.23|12350.23|0
1642080870000|2022-01-13 13:34:30|12350.37|12350.37|12350.45|12350.45|12350.76|12350.76|12350.37|12350.37|0
1642080880000|2022-01-13 13:34:40|12350.3|12350.3|12350.5|12350.5|12350.5|12350.5|12350.3|12350.3|0
1642080890000|2022-01-13 13:34:50|12350.3|12350.3|12349.59|12349.59|12350.3|12350.3|12349.59|12349.59|0
1642080900000|2022-01-13 13:35:00|12349.26|12349.26|12348.55|12348.55|12349.26|12349.26|12348.55|12348.55|0
1642080910000|2022-01-13 13:35:10|12348.45|12348.45|12348.61|12348.61|12348.61|12348.61|12348.45|12348.45|0
1642080920000|2022-01-13 13:35:20|12348.45|12348.45|12348.45|12348.45|12348.45|12348.45|12348.45|12348.45|0
1642080940000|2022-01-13 13:35:40|12346.08|12346.08|12346.08|12346.08|12346.08|12346.08|12346.08|12346.08|0
1642080960000|2022-01-13 13:36:00|12346|12346|12346.12|12346.12|12346.28|12346.28|12345.92|12345.92|0
1642080980000|2022-01-13 13:36:20|12346.42|12346.42|12346.27|12346.27|12346.42|12346.42|12346.27|12346.27|0
1642080990000|2022-01-13 13:36:30|12345.81|12345.81|12345.22|12345.22|12345.81|12345.81|12345.22|12345.22|0
1642081000000|2022-01-13 13:36:40|12344.86|12344.86|12344.86|12344.86|12344.86|12344.86|12344.86|12344.86|0
1642081010000|2022-01-13 13:36:50|12344.38|12344.38|12344.7|12344.7|12344.7|12344.7|12344.38|12344.38|0
1642081060000|2022-01-13 13:37:40|12344.27|12344.27|12343.9|12343.9|12344.27|12344.27|12343.9|12343.9|0
1642081070000|2022-01-13 13:37:50|12343.76|12343.76|12340.65|12340.65|12343.76|12343.76|12340.65|12340.65|0
1642081080000|2022-01-13 13:38:00|12340.41|12340.41|12339.48|12339.48|12340.41|12340.41|12338.83|12338.83|0
1642081090000|2022-01-13 13:38:10|12339.16|12339.16|12339.23|12339.23|12339.23|12339.23|12338.93|12338.93|0
1642081110000|2022-01-13 13:38:30|12339.69|12339.69|12339.99|12339.99|12339.99|12339.99|12339.69|12339.69|0
1642081120000|2022-01-13 13:38:40|12339.53|12339.53|12339.22|12339.22|12339.53|12339.53|12339.22|12339.22|0
1642081130000|2022-01-13 13:38:50|12339.65|12339.65|12339.65|12339.65|12339.65|12339.65|12339.65|12339.65|0
1642081150000|2022-01-13 13:39:10|12339.28|12339.28|12339.28|12339.28|12339.28|12339.28|12339.28|12339.28|0
1642081160000|2022-01-13 13:39:20|12338.96|12338.96|12338.96|12338.96|12338.96|12338.96|12338.96|12338.96|0
1642081170000|2022-01-13 13:39:30|12338.83|12338.83|12338.24|12338.24|12338.83|12338.83|12338.24|12338.24|0
1642081180000|2022-01-13 13:39:40|12338.67|12338.67|12338.67|12338.67|12338.67|12338.67|12338.67|12338.67|0
1642081190000|2022-01-13 13:39:50|12338.94|12338.94|12338.94|12338.94|12338.94|12338.94|12338.81|12338.81|0
1642081200000|2022-01-13 13:40:00|12339.74|12339.74|12339.74|12339.74|12339.74|12339.74|12339.74|12339.74|0
1642081210000|2022-01-13 13:40:10|12340.01|12340.01|12340.14|12340.14|12340.14|12340.14|12340.01|12340.01|0
1642081250000|2022-01-13 13:40:50|12340.28|12340.28|12340.28|12340.28|12340.28|12340.28|12340.28|12340.28|0
1642081260000|2022-01-13 13:41:00|12340.36|12340.36|12341.07|12341.07|12341.07|12341.07|12340.36|12340.36|0
1642081290000|2022-01-13 13:41:30|12341.51|12341.51|12341.44|12341.44|12341.51|12341.51|12341.25|12341.25|0
1642081300000|2022-01-13 13:41:40|12341.8|12341.8|12341.8|12341.8|12341.8|12341.8|12341.8|12341.8|0
1642081310000|2022-01-13 13:41:50|12341.33|12341.33|12341.33|12341.33|12341.33|12341.33|12341.33|12341.33|0
1642081340000|2022-01-13 13:42:20|12341.49|12341.49|12341.49|12341.49|12341.49|12341.49|12341.49|12341.49|0
1642081350000|2022-01-13 13:42:30|12341.02|12341.02|12341.02|12341.02|12341.02|12341.02|12341.02|12341.02|0
1642081360000|2022-01-13 13:42:40|12340.76|12340.76|12339.22|12339.22|12340.76|12340.76|12339.22|12339.22|0
1642081370000|2022-01-13 13:42:50|12339.64|12339.64|12339.84|12339.84|12339.84|12339.84|12339.64|12339.64|0
1642081400000|2022-01-13 13:43:20|12339.51|12339.51|12339.51|12339.51|12339.51|12339.51|12339.51|12339.51|0
1642081430000|2022-01-13 13:43:50|12339.9|12339.9|12339.9|12339.9|12339.9|12339.9|12339.9|12339.9|0
1642081440000|2022-01-13 13:44:00|12339.72|12339.72|12339.9|12339.9|12339.9|12339.9|12339.72|12339.72|0
1642081450000|2022-01-13 13:44:10|12339.72|12339.72|12339.72|12339.72|12339.9|12339.9|12339.72|12339.72|0
1642081460000|2022-01-13 13:44:20|12340.07|12340.07|12339.74|12339.74|12340.07|12340.07|12339.74|12339.74|0
1642081470000|2022-01-13 13:44:30|12339.93|12339.93|12339.61|12339.61|12339.93|12339.93|12339.61|12339.61|0
1642081500000|2022-01-13 13:45:00|12339.28|12339.28|12339.28|12339.28|12339.28|12339.28|12339.28|12339.28|0
1642081520000|2022-01-13 13:45:20|12339.71|12339.71|12340.15|12340.15|12340.15|12340.15|12339.71|12339.71|0
1642081530000|2022-01-13 13:45:30|12342.12|12342.12|12342.88|12342.88|12342.88|12342.88|12342.12|12342.12|0
1642081540000|2022-01-13 13:45:40|12342.52|12342.52|12342.9|12342.9|12342.9|12342.9|12342.52|12342.52|0
1642081550000|2022-01-13 13:45:50|12342.59|12342.59|12342.28|12342.28|12342.59|12342.59|12342.28|12342.28|0
1642081570000|2022-01-13 13:46:10|12342.63|12342.63|12342.21|12342.21|12342.63|12342.63|12342.21|12342.21|0
1642081590000|2022-01-13 13:46:30|12342.67|12342.67|12343.79|12343.79|12343.79|12343.79|12342.67|12342.67|0
1642081610000|2022-01-13 13:46:50|12343.92|12343.92|12344.28|12344.28|12344.28|12344.28|12343.92|12343.92|0
1642081620000|2022-01-13 13:47:00|12344.59|12344.59|12345.39|12345.39|12345.39|12345.39|12344.28|12344.28|0
1642081630000|2022-01-13 13:47:10|12345.8|12345.8|12345.8|12345.8|12345.8|12345.8|12345.8|12345.8|0
1642081650000|2022-01-13 13:47:30|12345.36|12345.36|12345.26|12345.26|12345.57|12345.57|12345.26|12345.26|0
1642081660000|2022-01-13 13:47:40|12345.4|12345.4|12345.4|12345.4|12345.4|12345.4|12345.4|12345.4|0
1642081670000|2022-01-13 13:47:50|12345.71|12345.71|12345.71|12345.71|12345.71|12345.71|12345.71|12345.71|0
1642081680000|2022-01-13 13:48:00|12344.92|12344.92|12344.18|12344.18|12344.92|12344.92|12344.18|12344.18|0
1642081700000|2022-01-13 13:48:20|12343.97|12343.97|12343.97|12343.97|12343.97|12343.97|12343.97|12343.97|0
1642081720000|2022-01-13 13:48:40|12343.78|12343.78|12342.93|12342.93|12343.78|12343.78|12342.58|12342.58|0
1642081740000|2022-01-13 13:49:00|12342.63|12342.63|12343.57|12343.57|12343.57|12343.57|12342.63|12342.63|0
1642081750000|2022-01-13 13:49:10|12343.84|12343.84|12344.22|12344.22|12344.3|12344.3|12343.84|12343.84|0
1642081770000|2022-01-13 13:49:30|12344.13|12344.13|12343.82|12343.82|12344.13|12344.13|12343.82|12343.82|0
1642081780000|2022-01-13 13:49:40|12343.71|12343.71|12343.71|12343.71|12343.71|12343.71|12343.71|12343.71|0
1642081790000|2022-01-13 13:49:50|12343.52|12343.52|12343.52|12343.52|12343.52|12343.52|12343.52|12343.52|0
1642081800000|2022-01-13 13:50:00|12343.87|12343.87|12344.66|12344.66|12344.66|12344.66|12343.87|12343.87|0
1642081840000|2022-01-13 13:50:40|12343.87|12343.87|12343.87|12343.87|12343.87|12343.87|12343.87|12343.87|0
1642081860000|2022-01-13 13:51:00|12343.76|12343.76|12345.64|12345.64|12345.64|12345.64|12343.76|12343.76|0
1642081890000|2022-01-13 13:51:30|12344.85|12344.85|12344.85|12344.85|12344.85|12344.85|12344.85|12344.85|0
1642081900000|2022-01-13 13:51:40|12345.21|12345.21|12344.8|12344.8|12345.21|12345.21|12344.8|12344.8|0
1642081920000|2022-01-13 13:52:00|12344.44|12344.44|12344.08|12344.08|12344.44|12344.44|12344.08|12344.08|0
1642081940000|2022-01-13 13:52:20|12344.41|12344.41|12344.74|12344.74|12344.74|12344.74|12344.41|12344.41|0
1642081960000|2022-01-13 13:52:40|12344.56|12344.56|12343.8|12343.8|12344.56|12344.56|12343.8|12343.8|0
1642081970000|2022-01-13 13:52:50|12343.49|12343.49|12342.15|12342.15|12343.49|12343.49|12342.15|12342.15|0
1642081980000|2022-01-13 13:53:00|12342.94|12342.94|12342.48|12342.48|12342.94|12342.94|12342.48|12342.48|0
1642082000000|2022-01-13 13:53:20|12342.26|12342.26|12342.26|12342.26|12342.26|12342.26|12342.26|12342.26|0
1642082020000|2022-01-13 13:53:40|12341.8|12341.8|12341.8|12341.8|12341.8|12341.8|12341.8|12341.8|0
1642082060000|2022-01-13 13:54:20|12341.53|12341.53|12341.53|12341.53|12341.53|12341.53|12341.53|12341.53|0
1642082090000|2022-01-13 13:54:50|12341.96|12341.96|12341.96|12341.96|12341.96|12341.96|12341.96|12341.96|0
1642082110000|2022-01-13 13:55:10|12341.69|12341.69|12341.41|12341.41|12341.69|12341.69|12341.41|12341.41|0
1642082120000|2022-01-13 13:55:20|12341.49|12341.49|12341.71|12341.71|12341.71|12341.71|12341.49|12341.49|0
1642082160000|2022-01-13 13:56:00|12342.02|12342.02|12342.16|12342.16|12342.16|12342.16|12342.02|12342.02|0
1642082170000|2022-01-13 13:56:10|12342.35|12342.35|12342.35|12342.35|12342.35|12342.35|12342.35|12342.35|0
1642082180000|2022-01-13 13:56:20|12342.78|12342.78|12342.78|12342.78|12342.78|12342.78|12342.78|12342.78|0
1642082240000|2022-01-13 13:57:20|12342.91|12342.91|12342.03|12342.03|12342.91|12342.91|12342.03|12342.03|0
1642082280000|2022-01-13 13:58:00|12342.22|12342.22|12342.22|12342.22|12342.22|12342.22|12342.22|12342.22|0
1642082310000|2022-01-13 13:58:30|12342.07|12342.07|12342.07|12342.07|12342.07|12342.07|12342.07|12342.07|0
1642082320000|2022-01-13 13:58:40|12341.88|12341.88|12341.88|12341.88|12341.88|12341.88|12341.88|12341.88|0
1642082340000|2022-01-13 13:59:00|12342.31|12342.31|12342.31|12342.31|12342.31|12342.31|12342.31|12342.31|0
1642082350000|2022-01-13 13:59:10|12342.45|12342.45|12342.56|12342.56|12342.56|12342.56|12342.45|12342.45|0
1642082360000|2022-01-13 13:59:20|12342.42|12342.42|12343.15|12343.15|12343.15|12343.15|12342.42|12342.42|0
1642082370000|2022-01-13 13:59:30|12343.62|12343.62|12343.8|12343.8|12343.8|12343.8|12343.62|12343.62|0
1642082380000|2022-01-13 13:59:40|12344.23|12344.23|12344.23|12344.23|12344.23|12344.23|12344.23|12344.23|0
1642082390000|2022-01-13 13:59:50|12344.45|12344.45|12344.45|12344.45|12344.45|12344.45|12344.45|12344.45|0
1642082400000|2022-01-13 14:00:00|12344.31|12344.31|12343.89|12343.89|12344.31|12344.31|12343.61|12343.61|0
1642082410000|2022-01-13 14:00:10|12343.62|12343.62|12343.92|12343.92|12343.92|12343.92|12343.49|12343.49|0
1642082420000|2022-01-13 14:00:20|12343.62|12343.62|12344.05|12344.05|12344.05|12344.05|12343.62|12343.62|0
1642082430000|2022-01-13 14:00:30|12343.45|12343.45|12343.45|12343.45|12343.45|12343.45|12343.45|12343.45|0
1642082450000|2022-01-13 14:00:50|12343.18|12343.18|12343.18|12343.18|12343.18|12343.18|12343.18|12343.18|0
1642082460000|2022-01-13 14:01:00|12342.75|12342.75|12341.97|12341.97|12342.75|12342.75|12341.97|12341.97|0
1642082480000|2022-01-13 14:01:20|12342.85|12342.85|12342.53|12342.53|12342.85|12342.85|12342.53|12342.53|0
1642082490000|2022-01-13 14:01:30|12342.97|12342.97|12343.15|12343.15|12343.15|12343.15|12342.97|12342.97|0
1642082500000|2022-01-13 14:01:40|12343.58|12343.58|12343.58|12343.58|12343.58|12343.58|12343.58|12343.58|0
1642082510000|2022-01-13 14:01:50|12343.94|12343.94|12344.17|12344.17|12344.17|12344.17|12343.94|12343.94|0
1642082520000|2022-01-13 14:02:00|12344.32|12344.32|12344.32|12344.32|12344.32|12344.32|12344.32|12344.32|0
1642082530000|2022-01-13 14:02:10|12344.19|12344.19|12344.54|12344.54|12344.54|12344.54|12344.19|12344.19|0
1642082540000|2022-01-13 14:02:20|12344.69|12344.69|12344.2|12344.2|12344.69|12344.69|12344|12344|0
1642082550000|2022-01-13 14:02:30|12343.73|12343.73|12343.29|12343.29|12343.73|12343.73|12343.29|12343.29|0
1642082580000|2022-01-13 14:03:00|12343.72|12343.72|12343.29|12343.29|12343.72|12343.72|12343.29|12343.29|0
1642082590000|2022-01-13 14:03:10|12343.38|12343.38|12343.38|12343.38|12343.38|12343.38|12343.38|12343.38|0
1642082600000|2022-01-13 14:03:20|12343.48|12343.48|12343.48|12343.48|12343.48|12343.48|12343.48|12343.48|0
1642082620000|2022-01-13 14:03:40|12343.29|12343.29|12343.5|12343.5|12343.5|12343.5|12343.19|12343.19|0
1642082630000|2022-01-13 14:03:50|12342.71|12342.71|12341.13|12341.13|12342.71|12342.71|12341.13|12341.13|0
1642082640000|2022-01-13 14:04:00|12341.92|12341.92|12341.92|12341.92|12341.92|12341.92|12341.92|12341.92|0
1642082650000|2022-01-13 14:04:10|12341.6|12341.6|12341.6|12341.6|12341.6|12341.6|12341.6|12341.6|0
1642082660000|2022-01-13 14:04:20|12341.71|12341.71|12341.6|12341.6|12341.71|12341.71|12341.6|12341.6|0
1642082700000|2022-01-13 14:05:00|12341.96|12341.96|12341.96|12341.96|12341.96|12341.96|12341.96|12341.96|0
1642082710000|2022-01-13 14:05:10|12342.04|12342.04|12341.48|12341.48|12342.04|12342.04|12341.27|12341.27|0
1642082730000|2022-01-13 14:05:30|12341.37|12341.37|12341.37|12341.37|12341.37|12341.37|12341.37|12341.37|0
1642082740000|2022-01-13 14:05:40|12341.48|12341.48|12341.48|12341.48|12341.48|12341.48|12341.48|12341.48|0
1642082760000|2022-01-13 14:06:00|12340.69|12340.69|12340.82|12340.82|12340.82|12340.82|12340.69|12340.69|0
1642082770000|2022-01-13 14:06:10|12340.96|12340.96|12340.03|12340.03|12340.96|12340.96|12340.03|12340.03|0
1642082780000|2022-01-13 14:06:20|12339.4|12339.4|12339.22|12339.22|12339.4|12339.4|12339.22|12339.22|0
1642082790000|2022-01-13 14:06:30|12338.9|12338.9|12338.72|12338.72|12339.09|12339.09|12338.72|12338.72|0
1642082800000|2022-01-13 14:06:40|12338.44|12338.44|12338.31|12338.31|12338.44|12338.44|12338.31|12338.31|0
1642082810000|2022-01-13 14:06:50|12337.87|12337.87|12337.58|12337.58|12337.87|12337.87|12337.58|12337.58|0
1642082820000|2022-01-13 14:07:00|12337.35|12337.35|12337.35|12337.35|12337.35|12337.35|12337.35|12337.35|0
1642082830000|2022-01-13 14:07:10|12337.22|12337.22|12337.22|12337.22|12337.22|12337.22|12337.22|12337.22|0
1642082850000|2022-01-13 14:07:30|12337.3|12337.3|12336.88|12336.88|12337.45|12337.45|12336.88|12336.88|0
1642082860000|2022-01-13 14:07:40|12336.78|12336.78|12336.27|12336.27|12337.23|12337.23|12336.27|12336.27|0
1642082880000|2022-01-13 14:08:00|12336.03|12336.03|12335.82|12335.82|12336.24|12336.24|12335.82|12335.82|0
1642082890000|2022-01-13 14:08:10|12335.69|12335.69|12335.69|12335.69|12335.69|12335.69|12335.69|12335.69|0
1642082910000|2022-01-13 14:08:30|12335.43|12335.43|12336.33|12336.33|12336.33|12336.33|12335.43|12335.43|0
1642082920000|2022-01-13 14:08:40|12335.83|12335.83|12335.15|12335.15|12335.83|12335.83|12335.15|12335.15|0
1642082940000|2022-01-13 14:09:00|12334.89|12334.89|12334.89|12334.89|12334.89|12334.89|12334.89|12334.89|0
1642082960000|2022-01-13 14:09:20|12335.69|12335.69|12335.69|12335.69|12335.69|12335.69|12335.69|12335.69|0
1642082980000|2022-01-13 14:09:40|12335.46|12335.46|12337.22|12337.22|12337.22|12337.22|12335.46|12335.46|0
1642083000000|2022-01-13 14:10:00|12336.62|12336.62|12336.89|12336.89|12337.03|12337.03|12336.62|12336.62|0
1642083010000|2022-01-13 14:10:10|12336.62|12336.62|12336.34|12336.34|12336.62|12336.62|12336.34|12336.34|0
1642083020000|2022-01-13 14:10:20|12336.21|12336.21|12336.36|12336.36|12336.36|12336.36|12336.21|12336.21|0
1642083030000|2022-01-13 14:10:30|12336.51|12336.51|12336.65|12336.65|12336.65|12336.65|12336.51|12336.51|0
1642083040000|2022-01-13 14:10:40|12336.96|12336.96|12337.59|12337.59|12337.59|12337.59|12336.96|12336.96|0
1642083050000|2022-01-13 14:10:50|12338.05|12338.05|12338.32|12338.32|12338.32|12338.32|12338.05|12338.05|0
1642083060000|2022-01-13 14:11:00|12338.05|12338.05|12338.1|12338.1|12338.1|12338.1|12337.47|12337.47|0
1642083070000|2022-01-13 14:11:10|12337.31|12337.31|12337.17|12337.17|12337.31|12337.31|12336.86|12336.86|0
1642083080000|2022-01-13 14:11:20|12336.88|12336.88|12336.88|12336.88|12337.09|12337.09|12336.74|12336.74|0
1642083090000|2022-01-13 14:11:30|12335.95|12335.95|12335.98|12335.98|12336.12|12336.12|12335.82|12335.82|0
1642083100000|2022-01-13 14:11:40|12336.26|12336.26|12336.12|12336.12|12336.26|12336.26|12336.12|12336.12|0
1642083110000|2022-01-13 14:11:50|12336.27|12336.27|12336.56|12336.56|12336.7|12336.7|12336.27|12336.27|0
1642083120000|2022-01-13 14:12:00|12336.7|12336.7|12337.96|12337.96|12337.96|12337.96|12336.7|12336.7|0
1642083130000|2022-01-13 14:12:10|12337.82|12337.82|12338.13|12338.13|12339.1|12339.1|12337.69|12337.69|0
1642083140000|2022-01-13 14:12:20|12338.31|12338.31|12339.89|12339.89|12340.28|12340.28|12338.31|12338.31|0
1642083150000|2022-01-13 14:12:30|12339.62|12339.62|12338.99|12338.99|12339.62|12339.62|12338.99|12338.99|0
1642083160000|2022-01-13 14:12:40|12339.26|12339.26|12339.26|12339.26|12339.26|12339.26|12339.26|12339.26|0
1642083170000|2022-01-13 14:12:50|12339.13|12339.13|12339.13|12339.13|12339.13|12339.13|12339.13|12339.13|0
1642083180000|2022-01-13 14:13:00|12338.91|12338.91|12336.82|12336.82|12338.91|12338.91|12336.82|12336.82|0
1642083190000|2022-01-13 14:13:10|12336.69|12336.69|12336.82|12336.82|12336.82|12336.82|12336.69|12336.69|0
1642083200000|2022-01-13 14:13:20|12336.64|12336.64|12336.77|12336.77|12336.77|12336.77|12336.64|12336.64|0
1642083220000|2022-01-13 14:13:40|12336.64|12336.64|12336.64|12336.64|12336.64|12336.64|12336.64|12336.64|0
1642083230000|2022-01-13 14:13:50|12336.5|12336.5|12336.82|12336.82|12336.82|12336.82|12336.5|12336.5|0
1642083240000|2022-01-13 14:14:00|12337.61|12337.61|12337.75|12337.75|12337.75|12337.75|12337.61|12337.61|0
1642083250000|2022-01-13 14:14:10|12336.96|12336.96|12336.82|12336.82|12336.96|12336.96|12336.82|12336.82|0
1642083260000|2022-01-13 14:14:20|12336.69|12336.69|12336.82|12336.82|12336.82|12336.82|12336.69|12336.69|0
1642083270000|2022-01-13 14:14:30|12337.91|12337.91|12338.4|12338.4|12338.4|12338.4|12337.91|12337.91|0
1642083280000|2022-01-13 14:14:40|12338.54|12338.54|12338.54|12338.54|12338.54|12338.54|12338.54|12338.54|0
1642083290000|2022-01-13 14:14:50|12338.81|12338.81|12339.22|12339.22|12339.22|12339.22|12338.81|12338.81|0
1642083300000|2022-01-13 14:15:00|12338.91|12338.91|12339.13|12339.13|12339.13|12339.13|12338.91|12338.91|0
1642083310000|2022-01-13 14:15:10|12338.47|12338.47|12338.06|12338.06|12338.47|12338.47|12338.06|12338.06|0
1642083320000|2022-01-13 14:15:20|12338.53|12338.53|12338.53|12338.53|12338.53|12338.53|12338.53|12338.53|0
1642083350000|2022-01-13 14:15:50|12339.32|12339.32|12339.32|12339.32|12339.32|12339.32|12339.32|12339.32|0
1642083360000|2022-01-13 14:16:00|12339|12339|12339|12339|12339|12339|12339|12339|0
1642083370000|2022-01-13 14:16:10|12338.54|12338.54|12338.54|12338.54|12338.54|12338.54|12338.54|12338.54|0
1642083400000|2022-01-13 14:16:40|12337.98|12337.98|12337.8|12337.8|12338.17|12338.17|12337.8|12337.8|0
1642083410000|2022-01-13 14:16:50|12337.98|12337.98|12337.98|12337.98|12337.98|12337.98|12337.98|12337.98|0
1642083450000|2022-01-13 14:17:30|12338.42|12338.42|12338.42|12338.42|12338.42|12338.42|12338.42|12338.42|0
1642083470000|2022-01-13 14:17:50|12338.05|12338.05|12335.03|12335.03|12338.05|12338.05|12335.03|12335.03|0
1642083480000|2022-01-13 14:18:00|12335.16|12335.16|12335.3|12335.3|12335.3|12335.3|12335.16|12335.16|0
1642083500000|2022-01-13 14:18:20|12334.87|12334.87|12334.87|12334.87|12334.87|12334.87|12334.87|12334.87|0
1642083510000|2022-01-13 14:18:30|12334.65|12334.65|12334.65|12334.65|12334.65|12334.65|12334.65|12334.65|0
1642083530000|2022-01-13 14:18:50|12334.3|12334.3|12333.67|12333.67|12334.3|12334.3|12333.67|12333.67|0
1642083560000|2022-01-13 14:19:20|12333.97|12333.97|12333.97|12333.97|12333.97|12333.97|12333.97|12333.97|0
1642083570000|2022-01-13 14:19:30|12333.51|12333.51|12333.51|12333.51|12333.51|12333.51|12333.51|12333.51|0
1642083580000|2022-01-13 14:19:40|12333.95|12333.95|12332.93|12332.93|12333.95|12333.95|12332.93|12332.93|0
1642083600000|2022-01-13 14:20:00|12333.14|12333.14|12333.14|12333.14|12333.14|12333.14|12333.14|12333.14|0
1642083610000|2022-01-13 14:20:10|12333.51|12333.51|12333.51|12333.51|12333.59|12333.59|12333.51|12333.51|0
1642083640000|2022-01-13 14:20:40|12333.35|12333.35|12334.39|12334.39|12334.39|12334.39|12333.35|12333.35|0
1642083700000|2022-01-13 14:21:40|12334.15|12334.15|12333.67|12333.67|12334.15|12334.15|12333.67|12333.67|0
1642083720000|2022-01-13 14:22:00|12333.8|12333.8|12333.93|12333.93|12333.93|12333.93|12333.8|12333.8|0
1642083730000|2022-01-13 14:22:10|12334.39|12334.39|12334.39|12334.39|12334.39|12334.39|12334.39|12334.39|0
1642083740000|2022-01-13 14:22:20|12334.06|12334.06|12334.94|12334.94|12334.94|12334.94|12334.06|12334.06|0
1642083750000|2022-01-13 14:22:30|12334.73|12334.73|12335.35|12335.35|12335.35|12335.35|12334.73|12334.73|0
1642083760000|2022-01-13 14:22:40|12335.83|12335.83|12336.07|12336.07|12336.07|12336.07|12335.83|12335.83|0
1642083770000|2022-01-13 14:22:50|12335.92|12335.92|12336.23|12336.23|12336.23|12336.23|12335.92|12335.92|0
1642083780000|2022-01-13 14:23:00|12335.92|12335.92|12336.71|12336.71|12336.71|12336.71|12335.92|12335.92|0
1642083790000|2022-01-13 14:23:10|12336.86|12336.86|12336.71|12336.71|12336.86|12336.86|12336.71|12336.71|0
1642083800000|2022-01-13 14:23:20|12336.15|12336.15|12336|12336|12336.15|12336.15|12336|12336|0
1642083850000|2022-01-13 14:24:10|12335.56|12335.56|12335.56|12335.56|12335.56|12335.56|12335.56|12335.56|0
1642083860000|2022-01-13 14:24:20|12334.85|12334.85|12334.85|12334.85|12334.85|12334.85|12334.85|12334.85|0
1642083870000|2022-01-13 14:24:30|12334.63|12334.63|12334.63|12334.63|12334.63|12334.63|12334.63|12334.63|0
1642083880000|2022-01-13 14:24:40|12334.19|12334.19|12334.04|12334.04|12334.19|12334.19|12334.04|12334.04|0
1642083890000|2022-01-13 14:24:50|12333.74|12333.74|12333.74|12333.74|12333.74|12333.74|12333.74|12333.74|0
1642083900000|2022-01-13 14:25:00|12333.31|12333.31|12332.43|12332.43|12333.31|12333.31|12332.43|12332.43|0
1642083910000|2022-01-13 14:25:10|12332.08|12332.08|12331.65|12331.65|12332.08|12332.08|12331.65|12331.65|0
1642083920000|2022-01-13 14:25:20|12331.43|12331.43|12331|12331|12331.43|12331.43|12331|12331|0
1642083930000|2022-01-13 14:25:30|12330.92|12330.92|12330.92|12330.92|12330.92|12330.92|12330.92|12330.92|0
1642083940000|2022-01-13 14:25:40|12331.19|12331.19|12331.33|12331.33|12331.33|12331.33|12331.19|12331.19|0
1642083950000|2022-01-13 14:25:50|12331.19|12331.19|12331.48|12331.48|12331.48|12331.48|12331.08|12331.08|0
1642083970000|2022-01-13 14:26:10|12331.37|12331.37|12331.14|12331.14|12331.37|12331.37|12331.14|12331.14|0
1642083980000|2022-01-13 14:26:20|12331.27|12331.27|12331.4|12331.4|12331.4|12331.4|12331.27|12331.27|0
1642083990000|2022-01-13 14:26:30|12331.66|12331.66|12331.61|12331.61|12331.66|12331.66|12331.35|12331.35|0
1642084000000|2022-01-13 14:26:40|12331.42|12331.42|12330.63|12330.63|12331.42|12331.42|12330.63|12330.63|0
1642084030000|2022-01-13 14:27:10|12330.4|12330.4|12331.19|12331.19|12331.19|12331.19|12329.97|12329.97|0
1642084050000|2022-01-13 14:27:30|12331.45|12331.45|12331.45|12331.45|12331.45|12331.45|12331.45|12331.45|0
1642084060000|2022-01-13 14:27:40|12331.26|12331.26|12331.26|12331.26|12331.26|12331.26|12331.26|12331.26|0
1642084070000|2022-01-13 14:27:50|12331.49|12331.49|12331.49|12331.49|12331.49|12331.49|12331.49|12331.49|0
1642084110000|2022-01-13 14:28:30|12331.08|12331.08|12331.21|12331.21|12331.21|12331.21|12331.08|12331.08|0
1642084120000|2022-01-13 14:28:40|12331.49|12331.49|12331.62|12331.62|12331.62|12331.62|12331.49|12331.49|0
1642084130000|2022-01-13 14:28:50|12331.29|12331.29|12331.29|12331.29|12331.29|12331.29|12331.29|12331.29|0
1642084150000|2022-01-13 14:29:10|12331.18|12331.18|12331.18|12331.18|12331.18|12331.18|12331.18|12331.18|0
1642084160000|2022-01-13 14:29:20|12331.5|12331.5|12331.5|12331.5|12331.5|12331.5|12331.5|12331.5|0
1642084170000|2022-01-13 14:29:30|12331.85|12331.85|12332.16|12332.16|12332.64|12332.64|12331.85|12331.85|0
1642084180000|2022-01-13 14:29:40|12332.35|12332.35|12332.35|12332.35|12332.35|12332.35|12332.35|12332.35|0
1642084190000|2022-01-13 14:29:50|12332.12|12332.12|12332.12|12332.12|12332.12|12332.12|12332.12|12332.12|0
1642084200000|2022-01-13 14:30:00|12332.27|12332.27|12332.42|12332.42|12332.74|12332.74|12332.27|12332.27|0
1642084230000|2022-01-13 14:30:30|12332.17|12332.17|12333.09|12333.09|12333.09|12333.09|12332.17|12332.17|0
1642084250000|2022-01-13 14:30:50|12332.84|12332.84|12332.59|12332.59|12332.84|12332.84|12332.59|12332.59|0
1642084260000|2022-01-13 14:31:00|12332.13|12332.13|12327.9|12327.9|12332.21|12332.21|12327.9|12327.9|0
1642084270000|2022-01-13 14:31:10|12327.47|12327.47|12326.49|12326.49|12327.47|12327.47|12326.49|12326.49|0
1642084280000|2022-01-13 14:31:20|12325.7|12325.7|12325.52|12325.52|12325.7|12325.7|12325.52|12325.52|0
1642084290000|2022-01-13 14:31:30|12326.33|12326.33|12326.22|12326.22|12326.33|12326.33|12326.22|12326.22|0
1642084300000|2022-01-13 14:31:40|12326.45|12326.45|12326.45|12326.45|12326.45|12326.45|12326.45|12326.45|0
1642084310000|2022-01-13 14:31:50|12326.56|12326.56|12326.67|12326.67|12327.34|12327.34|12326.56|12326.56|0
1642084320000|2022-01-13 14:32:00|12327.19|12327.19|12327.82|12327.82|12327.82|12327.82|12327.08|12327.08|0
1642084330000|2022-01-13 14:32:10|12327.68|12327.68|12327.52|12327.52|12327.68|12327.68|12327.52|12327.52|0
1642084340000|2022-01-13 14:32:20|12327.76|12327.76|12327.76|12327.76|12327.76|12327.76|12327.76|12327.76|0
1642084360000|2022-01-13 14:32:40|12327.63|12327.63|12327.33|12327.33|12327.63|12327.63|12326.93|12326.93|0
1642084380000|2022-01-13 14:33:00|12326.97|12326.97|12326.59|12326.59|12327.38|12327.38|12326.59|12326.59|0
1642084390000|2022-01-13 14:33:10|12327.45|12327.45|12327.84|12327.84|12327.84|12327.84|12327.45|12327.45|0
1642084410000|2022-01-13 14:33:30|12328.16|12328.16|12327.82|12327.82|12328.16|12328.16|12327.82|12327.82|0
1642084420000|2022-01-13 14:33:40|12327.51|12327.51|12327.01|12327.01|12327.51|12327.51|12327.01|12327.01|0
1642084440000|2022-01-13 14:34:00|12326.22|12326.22|12325.43|12325.43|12326.22|12326.22|12325.43|12325.43|0
1642084460000|2022-01-13 14:34:20|12325.12|12325.12|12321.5|12321.5|12325.12|12325.12|12321.5|12321.5|0
1642084470000|2022-01-13 14:34:30|12321.02|12321.02|12320.89|12320.89|12321.02|12321.02|12320.89|12320.89|0
1642084480000|2022-01-13 14:34:40|12320.01|12320.01|12319.53|12319.53|12320.01|12320.01|12319.53|12319.53|0
1642084490000|2022-01-13 14:34:50|12319.02|12319.02|12319.02|12319.02|12319.02|12319.02|12318.89|12318.89|0
1642084500000|2022-01-13 14:35:00|12318.33|12318.33|12316.79|12316.79|12318.33|12318.33|12316.79|12316.79|0
1642084510000|2022-01-13 14:35:10|12316.4|12316.4|12316.56|12316.56|12316.56|12316.56|12316.4|12316.4|0
1642084520000|2022-01-13 14:35:20|12316.72|12316.72|12317.52|12317.52|12317.52|12317.52|12316.72|12316.72|0
1642084530000|2022-01-13 14:35:30|12317.69|12317.69|12317.5|12317.5|12317.69|12317.69|12317.5|12317.5|0
1642084540000|2022-01-13 14:35:40|12317.21|12317.21|12317.21|12317.21|12317.35|12317.35|12317.21|12317.21|0
1642084550000|2022-01-13 14:35:50|12316.85|12316.85|12316.6|12316.6|12316.85|12316.85|12316.6|12316.6|0
1642084560000|2022-01-13 14:36:00|12317.04|12317.04|12317.04|12317.04|12317.04|12317.04|12317.04|12317.04|0
1642084570000|2022-01-13 14:36:10|12315.46|12315.46|12315.16|12315.16|12315.46|12315.46|12314.7|12314.7|0
1642084580000|2022-01-13 14:36:20|12314.72|12314.72|12314.72|12314.72|12314.72|12314.72|12314.72|12314.72|0
1642084590000|2022-01-13 14:36:30|12314.4|12314.4|12314.4|12314.4|12314.4|12314.4|12314.4|12314.4|0
1642084600000|2022-01-13 14:36:40|12313.71|12313.71|12313.5|12313.5|12313.94|12313.94|12313.5|12313.5|0
1642084610000|2022-01-13 14:36:50|12313.26|12313.26|12313.26|12313.26|12313.26|12313.26|12313.26|12313.26|0
1642084620000|2022-01-13 14:37:00|12313.15|12313.15|12313.15|12313.15|12313.15|12313.15|12313.15|12313.15|0
1642084630000|2022-01-13 14:37:10|12312.79|12312.79|12311.72|12311.72|12312.79|12312.79|12311.72|12311.72|0
1642084640000|2022-01-13 14:37:20|12311.56|12311.56|12311.35|12311.35|12311.56|12311.56|12311.35|12311.35|0
1642084650000|2022-01-13 14:37:30|12311.58|12311.58|12311.4|12311.4|12311.58|12311.58|12310.79|12310.79|0
1642084660000|2022-01-13 14:37:40|12311.54|12311.54|12312.14|12312.14|12312.93|12312.93|12311.3|12311.3|0
1642084670000|2022-01-13 14:37:50|12312.41|12312.41|12312.41|12312.41|12312.41|12312.41|12312.41|12312.41|0
1642084680000|2022-01-13 14:38:00|12312.32|12312.32|12312.32|12312.32|12312.32|12312.32|12312.32|12312.32|0
1642084690000|2022-01-13 14:38:10|12312.76|12312.76|12311.63|12311.63|12312.76|12312.76|12311.63|12311.63|0
1642084700000|2022-01-13 14:38:20|12312.42|12312.42|12312.34|12312.34|12312.42|12312.42|12312.34|12312.34|0
1642084710000|2022-01-13 14:38:30|12312.03|12312.03|12312.14|12312.14|12312.34|12312.34|12312.03|12312.03|0
1642084720000|2022-01-13 14:38:40|12311.95|12311.95|12311.95|12311.95|12311.95|12311.95|12311.95|12311.95|0
1642084740000|2022-01-13 14:39:00|12312.21|12312.21|12312.21|12312.21|12312.21|12312.21|12312.21|12312.21|0
1642084750000|2022-01-13 14:39:10|12312.4|12312.4|12312.4|12312.4|12312.4|12312.4|12312.4|12312.4|0
1642084770000|2022-01-13 14:39:30|12312.71|12312.71|12312.03|12312.03|12312.71|12312.71|12312.03|12312.03|0
1642084780000|2022-01-13 14:39:40|12312.19|12312.19|12311.66|12311.66|12312.19|12312.19|12311.66|12311.66|0
1642084790000|2022-01-13 14:39:50|12311.36|12311.36|12311.36|12311.36|12311.36|12311.36|12311.36|12311.36|0
1642084800000|2022-01-13 14:40:00|12311.21|12311.21|12311.05|12311.05|12311.42|12311.42|12311.05|12311.05|0
1642084810000|2022-01-13 14:40:10|12310.83|12310.83|12310.64|12310.64|12310.83|12310.83|12309.85|12309.85|0
1642084820000|2022-01-13 14:40:20|12311.43|12311.43|12311.43|12311.43|12311.43|12311.43|12311.43|12311.43|0
1642084830000|2022-01-13 14:40:30|12312.31|12312.31|12309.52|12309.52|12312.31|12312.31|12309.52|12309.52|0
1642084840000|2022-01-13 14:40:40|12308.97|12308.97|12308.34|12308.34|12308.97|12308.97|12308.34|12308.34|0
1642084850000|2022-01-13 14:40:50|12308.2|12308.2|12307.43|12307.43|12308.2|12308.2|12307.43|12307.43|0
1642084860000|2022-01-13 14:41:00|12307.29|12307.29|12309.03|12309.03|12309.03|12309.03|12307.29|12307.29|0
1642084870000|2022-01-13 14:41:10|12308.66|12308.66|12308.66|12308.66|12308.66|12308.66|12308.66|12308.66|0
1642084890000|2022-01-13 14:41:30|12307.87|12307.87|12307.43|12307.43|12307.87|12307.87|12307.43|12307.43|0
1642084910000|2022-01-13 14:41:50|12307.32|12307.32|12307.32|12307.32|12307.32|12307.32|12307|12307|0
1642084920000|2022-01-13 14:42:00|12307|12307|12307|12307|12307|12307|12307|12307|0
1642084930000|2022-01-13 14:42:10|12306.82|12306.82|12306.18|12306.18|12307.19|12307.19|12306.18|12306.18|0
1642084950000|2022-01-13 14:42:30|12306.04|12306.04|12306.04|12306.04|12306.04|12306.04|12306.04|12306.04|0
1642084960000|2022-01-13 14:42:40|12305.89|12305.89|12305.39|12305.39|12305.89|12305.89|12305.39|12305.39|0
1642084970000|2022-01-13 14:42:50|12305.08|12305.08|12305.08|12305.08|12305.08|12305.08|12305.08|12305.08|0
1642084980000|2022-01-13 14:43:00|12304.94|12304.94|12304.94|12304.94|12304.94|12304.94|12304.94|12304.94|0
1642084990000|2022-01-13 14:43:10|12304.63|12304.63|12304.87|12304.87|12304.87|12304.87|12304.63|12304.63|0
1642085000000|2022-01-13 14:43:20|12305.31|12305.31|12305.75|12305.75|12306.04|12306.04|12305.31|12305.31|0
1642085010000|2022-01-13 14:43:30|12305.67|12305.67|12305.49|12305.49|12305.67|12305.67|12305.49|12305.49|0
1642085020000|2022-01-13 14:43:40|12305.05|12305.05|12305.41|12305.41|12305.41|12305.41|12305.05|12305.05|0
1642085030000|2022-01-13 14:43:50|12305.84|12305.84|12305.48|12305.48|12305.84|12305.84|12305.48|12305.48|0
1642085040000|2022-01-13 14:44:00|12305.12|12305.12|12305.12|12305.12|12305.12|12305.12|12305.12|12305.12|0
1642085060000|2022-01-13 14:44:20|12304.87|12304.87|12306.05|12306.05|12306.05|12306.05|12304.87|12304.87|0
1642085070000|2022-01-13 14:44:30|12306.48|12306.48|12306.84|12306.84|12306.84|12306.84|12306.48|12306.48|0
1642085080000|2022-01-13 14:44:40|12306.71|12306.71|12306.71|12306.71|12306.71|12306.71|12306.71|12306.71|0
1642085090000|2022-01-13 14:44:50|12306.55|12306.55|12307|12307|12307|12307|12306.55|12306.55|0
1642085110000|2022-01-13 14:45:10|12306.76|12306.76|12307.02|12307.02|12307.02|12307.02|12306.76|12306.76|0
1642085120000|2022-01-13 14:45:20|12306.23|12306.23|12306.23|12306.23|12306.23|12306.23|12306.23|12306.23|0
1642085130000|2022-01-13 14:45:30|12306.66|12306.66|12305.87|12305.87|12306.66|12306.66|12305.87|12305.87|0
1642085140000|2022-01-13 14:45:40|12305.79|12305.79|12306.23|12306.23|12306.23|12306.23|12305.79|12305.79|0
1642085150000|2022-01-13 14:45:50|12306.67|12306.67|12306.67|12306.67|12306.67|12306.67|12306.67|12306.67|0
1642085160000|2022-01-13 14:46:00|12307.04|12307.04|12308.94|12308.94|12308.94|12308.94|12307.04|12307.04|0
1642085170000|2022-01-13 14:46:10|12309.18|12309.18|12309.18|12309.18|12309.18|12309.18|12309.18|12309.18|0
1642085180000|2022-01-13 14:46:20|12309.41|12309.41|12309.41|12309.41|12309.41|12309.41|12309.41|12309.41|0
1642085190000|2022-01-13 14:46:30|12309.62|12309.62|12309.62|12309.62|12309.62|12309.62|12309.62|12309.62|0
1642085200000|2022-01-13 14:46:40|12309.43|12309.43|12309.1|12309.1|12309.43|12309.43|12309.1|12309.1|0
1642085220000|2022-01-13 14:47:00|12309.29|12309.29|12310.4|12310.4|12310.4|12310.4|12309.29|12309.29|0
1642085230000|2022-01-13 14:47:10|12309.97|12309.97|12309.97|12309.97|12309.97|12309.97|12309.97|12309.97|0
1642085250000|2022-01-13 14:47:30|12309.84|12309.84|12309.57|12309.57|12309.84|12309.84|12309.57|12309.57|0
1642085260000|2022-01-13 14:47:40|12309.1|12309.1|12309.1|12309.1|12309.1|12309.1|12309.1|12309.1|0
1642085270000|2022-01-13 14:47:50|12309.48|12309.48|12309.48|12309.48|12309.48|12309.48|12309.48|12309.48|0
1642085280000|2022-01-13 14:48:00|12309.83|12309.83|12309.53|12309.53|12309.83|12309.83|12309.53|12309.53|0
1642085300000|2022-01-13 14:48:20|12309.37|12309.37|12309.26|12309.26|12309.37|12309.37|12309.26|12309.26|0
1642085310000|2022-01-13 14:48:30|12308.96|12308.96|12310.8|12310.8|12310.8|12310.8|12308.96|12308.96|0
1642085320000|2022-01-13 14:48:40|12310.5|12310.5|12310.5|12310.5|12310.5|12310.5|12310.5|12310.5|0
1642085330000|2022-01-13 14:48:50|12310.27|12310.27|12309.5|12309.5|12310.27|12310.27|12309.5|12309.5|0
1642085340000|2022-01-13 14:49:00|12307.92|12307.92|12307.92|12307.92|12307.92|12307.92|12307.92|12307.92|0
1642085350000|2022-01-13 14:49:10|12308.38|12308.38|12308.38|12308.38|12308.38|12308.38|12308.38|12308.38|0
1642085370000|2022-01-13 14:49:30|12308.65|12308.65|12308.65|12308.65|12308.65|12308.65|12308.65|12308.65|0
1642085380000|2022-01-13 14:49:40|12308.42|12308.42|12308.61|12308.61|12308.61|12308.61|12308.42|12308.42|0
1642085390000|2022-01-13 14:49:50|12309.04|12309.04|12308.49|12308.49|12309.04|12309.04|12308.49|12308.49|0
1642085400000|2022-01-13 14:50:00|12306.12|12306.12|12306.12|12306.12|12306.12|12306.12|12306.12|12306.12|0
1642085410000|2022-01-13 14:50:10|12306.26|12306.26|12306.41|12306.41|12306.41|12306.41|12306.26|12306.26|0
1642085430000|2022-01-13 14:50:30|12305.62|12305.62|12305.62|12305.62|12305.62|12305.62|12305.62|12305.62|0
1642085440000|2022-01-13 14:50:40|12305.34|12305.34|12306.43|12306.43|12306.43|12306.43|12305.34|12305.34|0
1642085450000|2022-01-13 14:50:50|12306.89|12306.89|12306.89|12306.89|12306.89|12306.89|12306.89|12306.89|0
1642085460000|2022-01-13 14:51:00|12307.13|12307.13|12307.13|12307.13|12307.13|12307.13|12307.13|12307.13|0
1642085470000|2022-01-13 14:51:10|12307.56|12307.56|12307.56|12307.56|12307.56|12307.56|12307.56|12307.56|0
1642085510000|2022-01-13 14:51:50|12308.07|12308.07|12307.77|12307.77|12308.07|12308.07|12307.34|12307.34|0
1642085520000|2022-01-13 14:52:00|12308.07|12308.07|12309.46|12309.46|12309.46|12309.46|12308.07|12308.07|0
1642085530000|2022-01-13 14:52:10|12309.1|12309.1|12313.92|12313.92|12314|12314|12309.1|12309.1|0
1642085550000|2022-01-13 14:52:30|12313.77|12313.77|12313.61|12313.61|12313.77|12313.77|12313.61|12313.61|0
1642085560000|2022-01-13 14:52:40|12314.11|12314.11|12314.11|12314.11|12314.11|12314.11|12314.11|12314.11|0
1642085570000|2022-01-13 14:52:50|12314.25|12314.25|12312.66|12312.66|12314.25|12314.25|12312.66|12312.66|0
1642085580000|2022-01-13 14:53:00|12313.1|12313.1|12313.54|12313.54|12313.54|12313.54|12313.1|12313.1|0
1642085590000|2022-01-13 14:53:10|12313.34|12313.34|12312.27|12312.27|12313.34|12313.34|12312.27|12312.27|0
1642085600000|2022-01-13 14:53:20|12312.98|12312.98|12312.98|12312.98|12312.98|12312.98|12312.98|12312.98|0
1642085620000|2022-01-13 14:53:40|12312.52|12312.52|12312.7|12312.7|12312.7|12312.7|12312.52|12312.52|0
1642085630000|2022-01-13 14:53:50|12312.62|12312.62|12312.62|12312.62|12312.7|12312.7|12312.62|12312.62|0
1642085650000|2022-01-13 14:54:10|12312.94|12312.94|12313.07|12313.07|12313.07|12313.07|12312.94|12312.94|0
1642085660000|2022-01-13 14:54:20|12312.75|12312.75|12312.75|12312.75|12312.75|12312.75|12312.75|12312.75|0
1642085670000|2022-01-13 14:54:30|12312.44|12312.44|12312.18|12312.18|12312.97|12312.97|12312.18|12312.18|0
1642085680000|2022-01-13 14:54:40|12312.31|12312.31|12312.22|12312.22|12312.31|12312.31|12312.22|12312.22|0
1642085690000|2022-01-13 14:54:50|12311.82|12311.82|12312.5|12312.5|12312.87|12312.87|12311.82|12311.82|0
1642085700000|2022-01-13 14:55:00|12312.86|12312.86|12312.86|12312.86|12312.86|12312.86|12312.86|12312.86|0
1642085710000|2022-01-13 14:55:10|12313.65|12313.65|12314.44|12314.44|12314.44|12314.44|12313.65|12313.65|0
1642085740000|2022-01-13 14:55:40|12314.58|12314.58|12314.81|12314.81|12314.81|12314.81|12314.58|12314.58|0
1642085760000|2022-01-13 14:56:00|12315.25|12315.25|12315.91|12315.91|12315.91|12315.91|12315.25|12315.25|0
1642085790000|2022-01-13 14:56:30|12316.34|12316.34|12315.96|12315.96|12316.34|12316.34|12315.96|12315.96|0
1642085800000|2022-01-13 14:56:40|12315.88|12315.88|12315|12315|12315.88|12315.88|12315|12315|0
1642085810000|2022-01-13 14:56:50|12314.77|12314.77|12314.38|12314.38|12314.77|12314.77|12314.38|12314.38|0
1642085820000|2022-01-13 14:57:00|12313.94|12313.94|12313.94|12313.94|12313.94|12313.94|12313.94|12313.94|0
1642085830000|2022-01-13 14:57:10|12313.49|12313.49|12313.49|12313.49|12313.49|12313.49|12313.49|12313.49|0
1642085840000|2022-01-13 14:57:20|12313.36|12313.36|12313.23|12313.23|12313.36|12313.36|12313.23|12313.23|0
1642085850000|2022-01-13 14:57:30|12313.1|12313.1|12313.26|12313.26|12313.49|12313.49|12313.1|12313.1|0
1642085880000|2022-01-13 14:58:00|12313.17|12313.17|12315.21|12315.21|12315.21|12315.21|12313.17|12313.17|0
1642085890000|2022-01-13 14:58:10|12314.98|12314.98|12314.84|12314.84|12314.98|12314.98|12314.54|12314.54|0
1642085900000|2022-01-13 14:58:20|12316.6|12316.6|12316.16|12316.16|12316.6|12316.6|12316.16|12316.16|0
1642085910000|2022-01-13 14:58:30|12315.72|12315.72|12315.72|12315.72|12315.72|12315.72|12315.72|12315.72|0
1642085920000|2022-01-13 14:58:40|12315.86|12315.86|12314.71|12314.71|12316|12316|12314.71|12314.71|0
1642085930000|2022-01-13 14:58:50|12314.5|12314.5|12313.97|12313.97|12314.58|12314.58|12313.79|12313.79|0
1642085940000|2022-01-13 14:59:00|12313.84|12313.84|12312.75|12312.75|12313.84|12313.84|12312.75|12312.75|0
1642085960000|2022-01-13 14:59:20|12312.3|12312.3|12312.03|12312.03|12312.3|12312.3|12311.97|12311.97|0
1642085970000|2022-01-13 14:59:30|12312.44|12312.44|12312.08|12312.08|12312.87|12312.87|12312.08|12312.08|0
1642085980000|2022-01-13 14:59:40|12312.35|12312.35|12312.08|12312.08|12312.35|12312.35|12312.08|12312.08|0
1642085990000|2022-01-13 14:59:50|12312.21|12312.21|12312.35|12312.35|12312.35|12312.35|12311.91|12311.91|0
1642086000000|2022-01-13 15:00:00|12314.72|12314.72|12314.7|12314.7|12314.91|12314.91|12313.93|12313.93|0
1642086010000|2022-01-13 15:00:10|12315.14|12315.14|12315.14|12315.14|12315.14|12315.14|12315.14|12315.14|0
1642086020000|2022-01-13 15:00:20|12315.58|12315.58|12315.74|12315.74|12315.74|12315.74|12315.58|12315.58|0
1642086030000|2022-01-13 15:00:30|12315.22|12315.22|12314.69|12314.69|12315.48|12315.48|12314.69|12314.69|0
1642086040000|2022-01-13 15:00:40|12314.25|12314.25|12314.02|12314.02|12314.45|12314.45|12313.88|12313.88|0
1642086050000|2022-01-13 15:00:50|12313.75|12313.75|12313.75|12313.75|12313.75|12313.75|12313.75|12313.75|0
1642086060000|2022-01-13 15:01:00|12313.91|12313.91|12312.91|12312.91|12313.91|12313.91|12312.91|12312.91|0
1642086070000|2022-01-13 15:01:10|12313.26|12313.26|12313.45|12313.45|12313.45|12313.45|12312.82|12312.82|0
1642086080000|2022-01-13 15:01:20|12313.35|12313.35|12311.44|12311.44|12313.35|12313.35|12311.44|12311.44|0
1642086090000|2022-01-13 15:01:30|12311.28|12311.28|12311.28|12311.28|12311.28|12311.28|12311.28|12311.28|0
1642086100000|2022-01-13 15:01:40|12311.67|12311.67|12312.2|12312.2|12312.2|12312.2|12311.67|12311.67|0
1642086110000|2022-01-13 15:01:50|12311.69|12311.69|12311.58|12311.58|12311.69|12311.69|12311.46|12311.46|0
1642086120000|2022-01-13 15:02:00|12311.35|12311.35|12311.2|12311.2|12311.35|12311.35|12311.2|12311.2|0
1642086140000|2022-01-13 15:02:20|12310.4|12310.4|12309.61|12309.61|12310.4|12310.4|12309.61|12309.61|0
1642086150000|2022-01-13 15:02:30|12309.8|12309.8|12310.23|12310.23|12310.23|12310.23|12309.8|12309.8|0
1642086170000|2022-01-13 15:02:50|12310.09|12310.09|12308.86|12308.86|12310.09|12310.09|12308.86|12308.86|0
1642086180000|2022-01-13 15:03:00|12309.13|12309.13|12304.94|12304.94|12309.13|12309.13|12304.94|12304.94|0
1642086190000|2022-01-13 15:03:10|12304.48|12304.48|12302.78|12302.78|12304.48|12304.48|12302.78|12302.78|0
1642086200000|2022-01-13 15:03:20|12302.59|12302.59|12300.56|12300.56|12302.59|12302.59|12300.56|12300.56|0
1642086210000|2022-01-13 15:03:30|12300.14|12300.14|12300.14|12300.14|12300.14|12300.14|12300.14|12300.14|0
1642086220000|2022-01-13 15:03:40|12299.92|12299.92|12300.4|12300.4|12301.12|12301.12|12299.69|12299.69|0
1642086230000|2022-01-13 15:03:50|12300.15|12300.15|12298.11|12298.11|12300.15|12300.15|12298.11|12298.11|0
1642086240000|2022-01-13 15:04:00|12297.81|12297.81|12299.02|12299.02|12299.39|12299.39|12297.81|12297.81|0
1642086250000|2022-01-13 15:04:10|12299.16|12299.16|12299.38|12299.38|12299.7|12299.7|12299.16|12299.16|0
1642086260000|2022-01-13 15:04:20|12299.15|12299.15|12297.21|12297.21|12299.29|12299.29|12297.21|12297.21|0
1642086270000|2022-01-13 15:04:30|12296.77|12296.77|12296.55|12296.55|12296.77|12296.77|12296.55|12296.55|0
1642086280000|2022-01-13 15:04:40|12294.96|12294.96|12293.35|12293.35|12294.96|12294.96|12293.35|12293.35|0
1642086290000|2022-01-13 15:04:50|12292.8|12292.8|12293.18|12293.18|12293.18|12293.18|12292.8|12292.8|0
1642086300000|2022-01-13 15:05:00|12293.08|12293.08|12293.71|12293.71|12293.71|12293.71|12292.13|12292.13|0
1642086310000|2022-01-13 15:05:10|12293.56|12293.56|12293.56|12293.56|12293.56|12293.56|12293.56|12293.56|0
1642086320000|2022-01-13 15:05:20|12293.67|12293.67|12294.29|12294.29|12294.29|12294.29|12293.67|12293.67|0
1642086340000|2022-01-13 15:05:40|12294.4|12294.4|12294.17|12294.17|12294.4|12294.4|12294.17|12294.17|0
1642086350000|2022-01-13 15:05:50|12294.72|12294.72|12295.16|12295.16|12295.16|12295.16|12294.72|12294.72|0
1642086360000|2022-01-13 15:06:00|12295.62|12295.62|12295.62|12295.62|12295.62|12295.62|12295.62|12295.62|0
1642086370000|2022-01-13 15:06:10|12295.38|12295.38|12296.87|12296.87|12296.87|12296.87|12295.38|12295.38|0
1642086380000|2022-01-13 15:06:20|12297.02|12297.02|12297.34|12297.34|12297.34|12297.34|12297.02|12297.02|0
1642086390000|2022-01-13 15:06:30|12297.42|12297.42|12297.34|12297.34|12297.42|12297.42|12297.34|12297.34|0
1642086400000|2022-01-13 15:06:40|12297.45|12297.45|12297.8|12297.8|12297.8|12297.8|12297.45|12297.45|0
1642086410000|2022-01-13 15:06:50|12298.62|12298.62|12298.3|12298.3|12298.62|12298.62|12298.3|12298.3|0
1642086420000|2022-01-13 15:07:00|12298|12298|12298|12298|12298|12298|12298|12298|0
1642086430000|2022-01-13 15:07:10|12298.26|12298.26|12299.33|12299.33|12299.33|12299.33|12298.26|12298.26|0
1642086450000|2022-01-13 15:07:30|12299.53|12299.53|12298.93|12298.93|12299.72|12299.72|12298.93|12298.93|0
1642086470000|2022-01-13 15:07:50|12298.74|12298.74|12299.17|12299.17|12299.17|12299.17|12298.74|12298.74|0
1642086480000|2022-01-13 15:08:00|12299.3|12299.3|12300.18|12300.18|12300.18|12300.18|12299.3|12299.3|0
1642086490000|2022-01-13 15:08:10|12300.64|12300.64|12300.44|12300.44|12300.91|12300.91|12300.44|12300.44|0
1642086510000|2022-01-13 15:08:30|12300.75|12300.75|12300.9|12300.9|12300.9|12300.9|12300.75|12300.75|0
1642086520000|2022-01-13 15:08:40|12301.35|12301.35|12301.14|12301.14|12301.58|12301.58|12301.14|12301.14|0
1642086540000|2022-01-13 15:09:00|12301.93|12301.93|12301.93|12301.93|12301.93|12301.93|12301.93|12301.93|0
1642086550000|2022-01-13 15:09:10|12301.14|12301.14|12301.14|12301.14|12301.14|12301.14|12301.14|12301.14|0
1642086560000|2022-01-13 15:09:20|12300.87|12300.87|12301.89|12301.89|12301.89|12301.89|12300.74|12300.74|0
1642086590000|2022-01-13 15:09:50|12302.19|12302.19|12302.19|12302.19|12302.19|12302.19|12302.19|12302.19|0
1642086600000|2022-01-13 15:10:00|12301.73|12301.73|12301.5|12301.5|12301.73|12301.73|12301.5|12301.5|0
1642086620000|2022-01-13 15:10:20|12301.05|12301.05|12301.86|12301.86|12301.86|12301.86|12301.05|12301.05|0
1642086630000|2022-01-13 15:10:30|12301.07|12301.07|12300.51|12300.51|12301.07|12301.07|12299.63|12299.63|0
1642086640000|2022-01-13 15:10:40|12301.37|12301.37|12301.6|12301.6|12301.6|12301.6|12301.37|12301.37|0
1642086650000|2022-01-13 15:10:50|12302.39|12302.39|12301.5|12301.5|12302.39|12302.39|12301.5|12301.5|0
1642086660000|2022-01-13 15:11:00|12299.92|12299.92|12299.84|12299.84|12299.92|12299.92|12299.54|12299.54|0
1642086670000|2022-01-13 15:11:10|12299.61|12299.61|12298.71|12298.71|12299.61|12299.61|12298.71|12298.71|0
1642086680000|2022-01-13 15:11:20|12297.92|12297.92|12297.68|12297.68|12297.92|12297.92|12297.68|12297.68|0
1642086690000|2022-01-13 15:11:30|12297.99|12297.99|12297.99|12297.99|12297.99|12297.99|12297.99|12297.99|0
1642086710000|2022-01-13 15:11:50|12298.22|12298.22|12298.74|12298.74|12298.74|12298.74|12298.22|12298.22|0
1642086720000|2022-01-13 15:12:00|12299.18|12299.18|12299.18|12299.18|12299.18|12299.18|12299.18|12299.18|0
1642086730000|2022-01-13 15:12:10|12299.89|12299.89|12299.89|12299.89|12299.89|12299.89|12299.89|12299.89|0
1642086740000|2022-01-13 15:12:20|12300.32|12300.32|12300.32|12300.32|12300.32|12300.32|12300.32|12300.32|0
1642086750000|2022-01-13 15:12:30|12300.09|12300.09|12300.09|12300.09|12300.09|12300.09|12300.09|12300.09|0
1642086760000|2022-01-13 15:12:40|12299.74|12299.74|12294.52|12294.52|12299.74|12299.74|12294.52|12294.52|0
1642086770000|2022-01-13 15:12:50|12294.08|12294.08|12293.29|12293.29|12294.08|12294.08|12293.29|12293.29|0
1642086790000|2022-01-13 15:13:10|12293.14|12293.14|12293.14|12293.14|12293.14|12293.14|12293.14|12293.14|0
1642086810000|2022-01-13 15:13:30|12293.51|12293.51|12293.7|12293.7|12293.7|12293.7|12293.51|12293.51|0
1642086820000|2022-01-13 15:13:40|12293.86|12293.86|12293.69|12293.69|12293.86|12293.86|12293.69|12293.69|0
1642086830000|2022-01-13 15:13:50|12294.41|12294.41|12294.01|12294.01|12294.41|12294.41|12294.01|12294.01|0
1642086840000|2022-01-13 15:14:00|12293.8|12293.8|12293.49|12293.49|12293.8|12293.8|12293.49|12293.49|0
1642086860000|2022-01-13 15:14:20|12292.7|12292.7|12292.7|12292.7|12292.7|12292.7|12292.7|12292.7|0
1642086870000|2022-01-13 15:14:30|12293.49|12293.49|12293.49|12293.49|12293.49|12293.49|12293.49|12293.49|0
1642086880000|2022-01-13 15:14:40|12293.8|12293.8|12293.8|12293.8|12293.8|12293.8|12293.8|12293.8|0
1642086890000|2022-01-13 15:14:50|12293.88|12293.88|12293.4|12293.4|12293.88|12293.88|12293.4|12293.4|0
1642086900000|2022-01-13 15:15:00|12292.71|12292.71|12286.56|12286.56|12292.71|12292.71|12286.24|12286.24|0
1642086910000|2022-01-13 15:15:10|12286.47|12286.47|12286.77|12286.77|12287.02|12287.02|12286.47|12286.47|0
1642086930000|2022-01-13 15:15:30|12286.85|12286.85|12286.16|12286.16|12286.85|12286.85|12286.16|12286.16|0
1642086940000|2022-01-13 15:15:40|12285.67|12285.67|12285.85|12285.85|12285.85|12285.85|12285.4|12285.4|0
1642086950000|2022-01-13 15:15:50|12285.99|12285.99|12285.2|12285.2|12285.99|12285.99|12285.2|12285.2|0
1642086960000|2022-01-13 15:16:00|12284.89|12284.89|12286|12286|12286|12286|12284.89|12284.89|0
1642086970000|2022-01-13 15:16:10|12285.77|12285.77|12286.7|12286.7|12286.7|12286.7|12285.77|12285.77|0
1642086980000|2022-01-13 15:16:20|12286.85|12286.85|12286.85|12286.85|12286.85|12286.85|12286.85|12286.85|0
1642086990000|2022-01-13 15:16:30|12287|12287|12286.62|12286.62|12287|12287|12286.62|12286.62|0
1642087000000|2022-01-13 15:16:40|12285.88|12285.88|12286.06|12286.06|12286.06|12286.06|12285.88|12285.88|0
1642087010000|2022-01-13 15:16:50|12286.5|12286.5|12286.5|12286.5|12286.5|12286.5|12286.5|12286.5|0
1642087020000|2022-01-13 15:17:00|12286.64|12286.64|12287.27|12287.27|12287.27|12287.27|12286.64|12286.64|0
1642087030000|2022-01-13 15:17:10|12287.42|12287.42|12287.57|12287.57|12287.57|12287.57|12287.42|12287.42|0
1642087040000|2022-01-13 15:17:20|12287.73|12287.73|12287.73|12287.73|12287.73|12287.73|12287.73|12287.73|0
1642087050000|2022-01-13 15:17:30|12286.94|12286.94|12286.94|12286.94|12286.94|12286.94|12286.94|12286.94|0
1642087070000|2022-01-13 15:17:50|12286.73|12286.73|12286.73|12286.73|12286.73|12286.73|12286.73|12286.73|0
1642087080000|2022-01-13 15:18:00|12285.94|12285.94|12282.28|12282.28|12285.94|12285.94|12282.13|12282.13|0
1642087090000|2022-01-13 15:18:10|12281.98|12281.98|12281.92|12281.92|12282.15|12282.15|12281.65|12281.65|0
1642087100000|2022-01-13 15:18:20|12282.07|12282.07|12281.98|12281.98|12282.07|12282.07|12281.62|12281.62|0
1642087110000|2022-01-13 15:18:30|12282.77|12282.77|12284.14|12284.14|12284.14|12284.14|12282.77|12282.77|0
1642087120000|2022-01-13 15:18:40|12284.37|12284.37|12283.66|12283.66|12284.37|12284.37|12283.66|12283.66|0
1642087130000|2022-01-13 15:18:50|12283.46|12283.46|12281.77|12281.77|12283.46|12283.46|12281.77|12281.77|0
1642087140000|2022-01-13 15:19:00|12282.46|12282.46|12280.53|12280.53|12282.54|12282.54|12280.53|12280.53|0
1642087150000|2022-01-13 15:19:10|12280.32|12280.32|12280.87|12280.87|12281.07|12281.07|12280.32|12280.32|0
1642087160000|2022-01-13 15:19:20|12281.27|12281.27|12280.96|12280.96|12281.27|12281.27|12280.52|12280.52|0
1642087170000|2022-01-13 15:19:30|12280.51|12280.51|12280.08|12280.08|12280.51|12280.51|12280.08|12280.08|0
1642087190000|2022-01-13 15:19:50|12280.23|12280.23|12280.8|12280.8|12280.95|12280.95|12280.23|12280.23|0
1642087200000|2022-01-13 15:20:00|12280.67|12280.67|12279.87|12279.87|12280.67|12280.67|12279.67|12279.67|0
1642087210000|2022-01-13 15:20:10|12279.55|12279.55|12279.46|12279.46|12279.55|12279.55|12279.46|12279.46|0
1642087230000|2022-01-13 15:20:30|12279.82|12279.82|12280.82|12280.82|12280.82|12280.82|12279.82|12279.82|0
1642087250000|2022-01-13 15:20:50|12280.96|12280.96|12280.96|12280.96|12280.96|12280.96|12280.96|12280.96|0
1642087260000|2022-01-13 15:21:00|12281.17|12281.17|12280.68|12280.68|12281.47|12281.47|12280.68|12280.68|0
1642087270000|2022-01-13 15:21:10|12280.83|12280.83|12282.03|12282.03|12282.03|12282.03|12280.83|12280.83|0
1642087280000|2022-01-13 15:21:20|12281.88|12281.88|12281.88|12281.88|12281.88|12281.88|12281.88|12281.88|0
1642087290000|2022-01-13 15:21:30|12282.03|12282.03|12282.9|12282.9|12283.06|12283.06|12282.03|12282.03|0
1642087300000|2022-01-13 15:21:40|12283.05|12283.05|12283.24|12283.24|12283.24|12283.24|12283.05|12283.05|0
1642087310000|2022-01-13 15:21:50|12283.46|12283.46|12283.51|12283.51|12283.51|12283.51|12283.24|12283.24|0
1642087320000|2022-01-13 15:22:00|12283.65|12283.65|12283.29|12283.29|12283.65|12283.65|12283.29|12283.29|0
1642087330000|2022-01-13 15:22:10|12283.5|12283.5|12282.55|12282.55|12283.5|12283.5|12282.55|12282.55|0
1642087350000|2022-01-13 15:22:30|12283.18|12283.18|12283.48|12283.48|12283.48|12283.48|12283.18|12283.18|0
1642087360000|2022-01-13 15:22:40|12283.69|12283.69|12283.54|12283.54|12283.69|12283.69|12283.54|12283.54|0
1642087370000|2022-01-13 15:22:50|12283.24|12283.24|12284.3|12284.3|12284.3|12284.3|12283.24|12283.24|0
1642087380000|2022-01-13 15:23:00|12284.57|12284.57|12285|12285|12285.23|12285.23|12284.57|12284.57|0
1642087400000|2022-01-13 15:23:20|12286.58|12286.58|12285.08|12285.08|12286.58|12286.58|12285.08|12285.08|0
1642087410000|2022-01-13 15:23:30|12284.95|12284.95|12284.95|12284.95|12284.95|12284.95|12284.95|12284.95|0
1642087420000|2022-01-13 15:23:40|12285.17|12285.17|12286.06|12286.06|12286.06|12286.06|12285.17|12285.17|0
1642087430000|2022-01-13 15:23:50|12285.83|12285.83|12285.83|12285.83|12285.83|12285.83|12285.83|12285.83|0
1642087440000|2022-01-13 15:24:00|12285.7|12285.7|12283.09|12283.09|12285.7|12285.7|12282.85|12282.85|0
1642087450000|2022-01-13 15:24:10|12282.93|12282.93|12282.73|12282.73|12282.93|12282.93|12282.73|12282.73|0
1642087460000|2022-01-13 15:24:20|12282.3|12282.3|12282.3|12282.3|12282.3|12282.3|12282.3|12282.3|0
1642087470000|2022-01-13 15:24:30|12282|12282|12281.51|12281.51|12282.3|12282.3|12281.51|12281.51|0
1642087480000|2022-01-13 15:24:40|12281.21|12281.21|12280.46|12280.46|12281.21|12281.21|12280.46|12280.46|0
1642087490000|2022-01-13 15:24:50|12279.53|12279.53|12278.73|12278.73|12279.53|12279.53|12278.73|12278.73|0
1642087500000|2022-01-13 15:25:00|12278.56|12278.56|12278.31|12278.31|12278.56|12278.56|12278.06|12278.06|0
1642087510000|2022-01-13 15:25:10|12278.12|12278.12|12276.8|12276.8|12278.12|12278.12|12276.8|12276.8|0
1642087520000|2022-01-13 15:25:20|12276.53|12276.53|12275.12|12275.12|12276.53|12276.53|12275.12|12275.12|0
1642087530000|2022-01-13 15:25:30|12274.72|12274.72|12275.03|12275.03|12275.03|12275.03|12274.72|12274.72|0
1642087540000|2022-01-13 15:25:40|12274.84|12274.84|12274.1|12274.1|12274.84|12274.84|12274.1|12274.1|0
1642087550000|2022-01-13 15:25:50|12273.65|12273.65|12272.86|12272.86|12273.65|12273.65|12272.86|12272.86|0
1642087560000|2022-01-13 15:26:00|12272.62|12272.62|12272|12272|12272.86|12272.86|12272|12272|0
1642087570000|2022-01-13 15:26:10|12271.55|12271.55|12271.25|12271.25|12271.55|12271.55|12271.25|12271.25|0
1642087580000|2022-01-13 15:26:20|12270.81|12270.81|12269.31|12269.31|12270.81|12270.81|12269.31|12269.31|0
1642087590000|2022-01-13 15:26:30|12268.87|12268.87|12265.64|12265.64|12268.87|12268.87|12265.64|12265.64|0
1642087600000|2022-01-13 15:26:40|12265.79|12265.79|12266.2|12266.2|12266.2|12266.2|12265.79|12265.79|0
1642087610000|2022-01-13 15:26:50|12266.39|12266.39|12265.96|12265.96|12266.39|12266.39|12265.96|12265.96|0
1642087620000|2022-01-13 15:27:00|12266.15|12266.15|12266.7|12266.7|12266.7|12266.7|12265.81|12265.81|0
1642087630000|2022-01-13 15:27:10|12266.54|12266.54|12266.54|12266.54|12266.54|12266.54|12266.54|12266.54|0
1642087640000|2022-01-13 15:27:20|12266.69|12266.69|12266.69|12266.69|12266.69|12266.69|12266.69|12266.69|0
1642087650000|2022-01-13 15:27:30|12265.97|12265.97|12266.11|12266.11|12266.11|12266.11|12265.97|12265.97|0
1642087660000|2022-01-13 15:27:40|12266.3|12266.3|12265.45|12265.45|12266.3|12266.3|12265.45|12265.45|0
1642087670000|2022-01-13 15:27:50|12264.98|12264.98|12264.55|12264.55|12264.98|12264.98|12264.55|12264.55|0
1642087680000|2022-01-13 15:28:00|12263.54|12263.54|12262.81|12262.81|12263.54|12263.54|12262.66|12262.66|0
1642087690000|2022-01-13 15:28:10|12262.56|12262.56|12262.97|12262.97|12263.35|12263.35|12262.56|12262.56|0
1642087700000|2022-01-13 15:28:20|12262.18|12262.18|12261.87|12261.87|12262.18|12262.18|12261.87|12261.87|0
1642087720000|2022-01-13 15:28:40|12261.95|12261.95|12261.95|12261.95|12261.95|12261.95|12261.95|12261.95|0
1642087730000|2022-01-13 15:28:50|12261.7|12261.7|12261.7|12261.7|12261.94|12261.94|12261.7|12261.7|0
1642087740000|2022-01-13 15:29:00|12261.95|12261.95|12260.06|12260.06|12262.1|12262.1|12260.06|12260.06|0
1642087750000|2022-01-13 15:29:10|12259.6|12259.6|12258.81|12258.81|12259.6|12259.6|12258.81|12258.81|0
1642087770000|2022-01-13 15:29:30|12257.93|12257.93|12257.93|12257.93|12257.93|12257.93|12257.93|12257.93|0
1642087800000|2022-01-13 15:30:00|12258.19|12258.19|12258.72|12258.72|12258.72|12258.72|12258.19|12258.19|0
1642087810000|2022-01-13 15:30:10|12258.59|12258.59|12259.38|12259.38|12259.38|12259.38|12258.59|12258.59|0
1642087820000|2022-01-13 15:30:20|12259.53|12259.53|12259.53|12259.53|12259.53|12259.53|12259.53|12259.53|0
1642087830000|2022-01-13 15:30:30|12259.89|12259.89|12261.4|12261.4|12261.4|12261.4|12259.89|12259.89|0
1642087840000|2022-01-13 15:30:40|12261.59|12261.59|12261.16|12261.16|12261.59|12261.59|12261.16|12261.16|0
1642087850000|2022-01-13 15:30:50|12260.86|12260.86|12260.55|12260.55|12260.86|12260.86|12260.55|12260.55|0
1642087860000|2022-01-13 15:31:00|12260.8|12260.8|12259.53|12259.53|12261.23|12261.23|12259.53|12259.53|0
1642087870000|2022-01-13 15:31:10|12258.74|12258.74|12256.45|12256.45|12258.74|12258.74|12256.45|12256.45|0
1642087880000|2022-01-13 15:31:20|12256.01|12256.01|12253.85|12253.85|12256.01|12256.01|12252.99|12252.99|0
1642087890000|2022-01-13 15:31:30|12253.52|12253.52|12255.1|12255.1|12255.1|12255.1|12253.52|12253.52|0
1642087900000|2022-01-13 15:31:40|12254.97|12254.97|12255.55|12255.55|12255.55|12255.55|12254.97|12254.97|0
1642087910000|2022-01-13 15:31:50|12254.76|12254.76|12254.87|12254.87|12254.87|12254.87|12253.93|12253.93|0
1642087920000|2022-01-13 15:32:00|12254.24|12254.24|12253.04|12253.04|12254.24|12254.24|12253.04|12253.04|0
1642087930000|2022-01-13 15:32:10|12252.91|12252.91|12251.57|12251.57|12252.91|12252.91|12251.57|12251.57|0
1642087940000|2022-01-13 15:32:20|12249.99|12249.99|12249.99|12249.99|12249.99|12249.99|12249.99|12249.99|0
1642087950000|2022-01-13 15:32:30|12249.62|12249.62|12249.27|12249.27|12249.62|12249.62|12249.27|12249.27|0
1642087960000|2022-01-13 15:32:40|12248.82|12248.82|12248.47|12248.47|12248.82|12248.82|12248.47|12248.47|0
1642087970000|2022-01-13 15:32:50|12248|12248|12246.32|12246.32|12248|12248|12246.32|12246.32|0
1642087980000|2022-01-13 15:33:00|12245.96|12245.96|12245.83|12245.83|12246.21|12246.21|12245.29|12245.29|0
1642088000000|2022-01-13 15:33:20|12246.06|12246.06|12246.06|12246.06|12246.06|12246.06|12246.06|12246.06|0
1642088010000|2022-01-13 15:33:30|12245.6|12245.6|12246.12|12246.12|12246.12|12246.12|12245.6|12245.6|0
1642088020000|2022-01-13 15:33:40|12246.27|12246.27|12248|12248|12248|12248|12246.27|12246.27|0
1642088040000|2022-01-13 15:34:00|12247.9|12247.9|12246.08|12246.08|12247.9|12247.9|12246.08|12246.08|0
1642088050000|2022-01-13 15:34:10|12246.54|12246.54|12245.45|12245.45|12246.69|12246.69|12245.45|12245.45|0
1642088060000|2022-01-13 15:34:20|12244.98|12244.98|12245.07|12245.07|12245.07|12245.07|12244.98|12244.98|0
1642088070000|2022-01-13 15:34:30|12244.75|12244.75|12244.56|12244.56|12244.75|12244.75|12244.56|12244.56|0
1642088080000|2022-01-13 15:34:40|12244.75|12244.75|12245.05|12245.05|12245.05|12245.05|12244.75|12244.75|0
1642088090000|2022-01-13 15:34:50|12244.91|12244.91|12244.91|12244.91|12244.91|12244.91|12244.91|12244.91|0
1642088100000|2022-01-13 15:35:00|12244.61|12244.61|12244.81|12244.81|12245.12|12245.12|12244.61|12244.61|0
1642088110000|2022-01-13 15:35:10|12244.56|12244.56|12245.16|12245.16|12245.25|12245.25|12244.37|12244.37|0
1642088120000|2022-01-13 15:35:20|12245.41|12245.41|12245.41|12245.41|12245.41|12245.41|12245.41|12245.41|0
1642088130000|2022-01-13 15:35:30|12245.28|12245.28|12243.93|12243.93|12245.28|12245.28|12243.31|12243.31|0
1642088140000|2022-01-13 15:35:40|12243.61|12243.61|12239.78|12239.78|12243.61|12243.61|12239.78|12239.78|0
1642088150000|2022-01-13 15:35:50|12239.57|12239.57|12239|12239|12239.57|12239.57|12239|12239|0
1642088160000|2022-01-13 15:36:00|12238.21|12238.21|12238.7|12238.7|12238.7|12238.7|12237.91|12237.91|0
1642088180000|2022-01-13 15:36:20|12238.51|12238.51|12238.73|12238.73|12238.73|12238.73|12238.51|12238.51|0
1642088190000|2022-01-13 15:36:30|12238.04|12238.04|12239.69|12239.69|12239.69|12239.69|12238.04|12238.04|0
1642088200000|2022-01-13 15:36:40|12239.5|12239.5|12239.86|12239.86|12239.86|12239.86|12239.5|12239.5|0
1642088210000|2022-01-13 15:36:50|12239.07|12239.07|12239.07|12239.07|12239.07|12239.07|12239.07|12239.07|0
1642088220000|2022-01-13 15:37:00|12238.28|12238.28|12238.17|12238.17|12238.28|12238.28|12238.17|12238.17|0
1642088230000|2022-01-13 15:37:10|12237.99|12237.99|12237.66|12237.66|12237.99|12237.99|12237.66|12237.66|0
1642088250000|2022-01-13 15:37:30|12237.81|12237.81|12237.81|12237.81|12237.81|12237.81|12237.81|12237.81|0
1642088320000|2022-01-13 15:38:40|12238.04|12238.04|12238.04|12238.04|12238.04|12238.04|12238.04|12238.04|0
1642088330000|2022-01-13 15:38:50|12235.67|12235.67|12234.74|12234.74|12235.67|12235.67|12234.74|12234.74|0
1642088340000|2022-01-13 15:39:00|12234.89|12234.89|12234.9|12234.9|12235.04|12235.04|12234.89|12234.89|0
1642088350000|2022-01-13 15:39:10|12234.21|12234.21|12233.77|12233.77|12234.21|12234.21|12233.77|12233.77|0
1642088360000|2022-01-13 15:39:20|12233.63|12233.63|12233.63|12233.63|12233.63|12233.63|12233.63|12233.63|0
1642088370000|2022-01-13 15:39:30|12235.21|12235.21|12235.21|12235.21|12235.21|12235.21|12235.21|12235.21|0
1642088380000|2022-01-13 15:39:40|12235.65|12235.65|12235.4|12235.4|12236.44|12236.44|12235.4|12235.4|0
1642088390000|2022-01-13 15:39:50|12235.71|12235.71|12235.94|12235.94|12235.94|12235.94|12235.71|12235.71|0
1642088400000|2022-01-13 15:40:00|12235.78|12235.78|12235.95|12235.95|12235.95|12235.95|12235.78|12235.78|0
1642088410000|2022-01-13 15:40:10|12236.17|12236.17|12234.79|12234.79|12236.17|12236.17|12234.79|12234.79|0
1642088430000|2022-01-13 15:40:30|12234.31|12234.31|12234.31|12234.31|12234.31|12234.31|12234.31|12234.31|0
1642088450000|2022-01-13 15:40:50|12234.46|12234.46|12234.03|12234.03|12234.46|12234.46|12234.03|12234.03|0
1642088460000|2022-01-13 15:41:00|12233.66|12233.66|12234.28|12234.28|12234.28|12234.28|12233.66|12233.66|0
1642088470000|2022-01-13 15:41:10|12234.06|12234.06|12234.06|12234.06|12234.06|12234.06|12234.06|12234.06|0
1642088480000|2022-01-13 15:41:20|12233.97|12233.97|12233.97|12233.97|12233.97|12233.97|12233.97|12233.97|0
1642088490000|2022-01-13 15:41:30|12233.66|12233.66|12233.66|12233.66|12233.66|12233.66|12233.66|12233.66|0
1642088500000|2022-01-13 15:41:40|12234.38|12234.38|12234.38|12234.38|12234.38|12234.38|12234.38|12234.38|0
1642088510000|2022-01-13 15:41:50|12234.02|12234.02|12234.02|12234.02|12234.02|12234.02|12234.02|12234.02|0
1642088520000|2022-01-13 15:42:00|12234.16|12234.16|12233.28|12233.28|12234.16|12234.16|12233.28|12233.28|0
1642088540000|2022-01-13 15:42:20|12233.39|12233.39|12233.24|12233.24|12233.39|12233.39|12233.24|12233.24|0
1642088550000|2022-01-13 15:42:30|12233.03|12233.03|12233.03|12233.03|12233.03|12233.03|12233.03|12233.03|0
1642088560000|2022-01-13 15:42:40|12232.59|12232.59|12232.45|12232.45|12232.59|12232.59|12232.45|12232.45|0
1642088570000|2022-01-13 15:42:50|12232.13|12232.13|12232.13|12232.13|12232.13|12232.13|12232.13|12232.13|0
1642088580000|2022-01-13 15:43:00|12232.45|12232.45|12232.45|12232.45|12232.45|12232.45|12232.45|12232.45|0
1642088610000|2022-01-13 15:43:30|12231.66|12231.66|12231.66|12231.66|12231.66|12231.66|12231.66|12231.66|0
1642088620000|2022-01-13 15:43:40|12231.22|12231.22|12230.92|12230.92|12231.22|12231.22|12230.92|12230.92|0
1642088630000|2022-01-13 15:43:50|12231.71|12231.71|12231.71|12231.71|12231.71|12231.71|12231.71|12231.71|0
1642088640000|2022-01-13 15:44:00|12231.98|12231.98|12232.06|12232.06|12232.21|12232.21|12231.9|12231.9|0
1642088650000|2022-01-13 15:44:10|12232.75|12232.75|12232.75|12232.75|12232.75|12232.75|12232.75|12232.75|0
1642088670000|2022-01-13 15:44:30|12232.31|12232.31|12231.74|12231.74|12232.31|12232.31|12231.43|12231.43|0
1642088680000|2022-01-13 15:44:40|12231.39|12231.39|12231.78|12231.78|12231.78|12231.78|12231.39|12231.39|0
1642088690000|2022-01-13 15:44:50|12231.39|12231.39|12231.39|12231.39|12231.39|12231.39|12230.99|12230.99|0
1642088700000|2022-01-13 15:45:00|12230.99|12230.99|12232.07|12232.07|12232.07|12232.07|12230.99|12230.99|0
1642088710000|2022-01-13 15:45:10|12230.89|12230.89|12230.09|12230.09|12230.89|12230.89|12230.09|12230.09|0
1642088720000|2022-01-13 15:45:20|12229.89|12229.89|12229.06|12229.06|12229.89|12229.89|12228.5|12228.5|0
1642088730000|2022-01-13 15:45:30|12228.82|12228.82|12229.74|12229.74|12229.74|12229.74|12228.82|12228.82|0
1642088740000|2022-01-13 15:45:40|12230.04|12230.04|12231.06|12231.06|12231.06|12231.06|12230.04|12230.04|0
1642088750000|2022-01-13 15:45:50|12231.32|12231.32|12231.82|12231.82|12231.82|12231.82|12231.32|12231.32|0
1642088760000|2022-01-13 15:46:00|12232.19|12232.19|12231.44|12231.44|12232.19|12232.19|12231.44|12231.44|0
1642088770000|2022-01-13 15:46:10|12231.05|12231.05|12230.68|12230.68|12231.05|12231.05|12230.68|12230.68|0
1642088780000|2022-01-13 15:46:20|12230.92|12230.92|12232.37|12232.37|12232.37|12232.37|12230.92|12230.92|0
1642088790000|2022-01-13 15:46:30|12232.8|12232.8|12232.57|12232.57|12232.8|12232.8|12232.57|12232.57|0
1642088800000|2022-01-13 15:46:40|12232.34|12232.34|12230.41|12230.41|12232.34|12232.34|12230.41|12230.41|0
1642088810000|2022-01-13 15:46:50|12230.3|12230.3|12230.3|12230.3|12230.3|12230.3|12230.3|12230.3|0
1642088820000|2022-01-13 15:47:00|12230.45|12230.45|12230.3|12230.3|12230.45|12230.45|12230.3|12230.3|0
1642088840000|2022-01-13 15:47:20|12230.09|12230.09|12230.88|12230.88|12230.88|12230.88|12230.09|12230.09|0
1642088850000|2022-01-13 15:47:30|12231.08|12231.08|12231.08|12231.08|12231.08|12231.08|12231.08|12231.08|0
1642088860000|2022-01-13 15:47:40|12230.29|12230.29|12230.29|12230.29|12230.29|12230.29|12230.29|12230.29|0
1642088870000|2022-01-13 15:47:50|12230.1|12230.1|12230.23|12230.23|12231.02|12231.02|12230.1|12230.1|0
1642088880000|2022-01-13 15:48:00|12230.09|12230.09|12229.77|12229.77|12230.57|12230.57|12229.77|12229.77|0
1642088890000|2022-01-13 15:48:10|12229.37|12229.37|12229.37|12229.37|12229.37|12229.37|12229.37|12229.37|0
1642088900000|2022-01-13 15:48:20|12229.83|12229.83|12230.34|12230.34|12230.34|12230.34|12229.83|12229.83|0
1642088920000|2022-01-13 15:48:40|12230.11|12230.11|12230.57|12230.57|12230.57|12230.57|12230.11|12230.11|0
1642088930000|2022-01-13 15:48:50|12230.39|12230.39|12230.39|12230.39|12230.39|12230.39|12230.39|12230.39|0
1642088940000|2022-01-13 15:49:00|12229.99|12229.99|12229.26|12229.26|12229.99|12229.99|12229.26|12229.26|0
1642088950000|2022-01-13 15:49:10|12229.49|12229.49|12229.49|12229.49|12229.49|12229.49|12229.49|12229.49|0
1642088960000|2022-01-13 15:49:20|12229.3|12229.3|12229.3|12229.3|12229.3|12229.3|12229.3|12229.3|0
1642088970000|2022-01-13 15:49:30|12229.07|12229.07|12228.65|12228.65|12229.07|12229.07|12228.65|12228.65|0
1642088980000|2022-01-13 15:49:40|12228.83|12228.83|12228.83|12228.83|12228.83|12228.83|12228.83|12228.83|0
1642089000000|2022-01-13 15:50:00|12228.61|12228.61|12227.63|12227.63|12228.61|12228.61|12227.63|12227.63|0
1642089010000|2022-01-13 15:50:10|12227.43|12227.43|12227.29|12227.29|12227.49|12227.49|12226.81|12226.81|0
1642089020000|2022-01-13 15:50:20|12227.16|12227.16|12226.6|12226.6|12227.16|12227.16|12226.6|12226.6|0
1642089030000|2022-01-13 15:50:30|12226.47|12226.47|12225.55|12225.55|12226.47|12226.47|12225.55|12225.55|0
1642089040000|2022-01-13 15:50:40|12225.42|12225.42|12225.42|12225.42|12225.42|12225.42|12225.42|12225.42|0
1642089060000|2022-01-13 15:51:00|12225.19|12225.19|12223.5|12223.5|12225.19|12225.19|12223.5|12223.5|0
1642089070000|2022-01-13 15:51:10|12223.4|12223.4|12223.67|12223.67|12223.89|12223.89|12223.1|12223.1|0
1642089080000|2022-01-13 15:51:20|12224.46|12224.46|12224.46|12224.46|12224.46|12224.46|12224.46|12224.46|0
1642089090000|2022-01-13 15:51:30|12224.35|12224.35|12223.33|12223.33|12224.35|12224.35|12223.33|12223.33|0
1642089100000|2022-01-13 15:51:40|12223.23|12223.23|12223.23|12223.23|12223.23|12223.23|12223.23|12223.23|0
1642089120000|2022-01-13 15:52:00|12223.1|12223.1|12223.59|12223.59|12223.59|12223.59|12223.1|12223.1|0
1642089140000|2022-01-13 15:52:20|12223.92|12223.92|12223.13|12223.13|12223.92|12223.92|12223.13|12223.13|0
1642089160000|2022-01-13 15:52:40|12223.21|12223.21|12223.17|12223.17|12223.4|12223.4|12223.17|12223.17|0
1642089180000|2022-01-13 15:53:00|12223.26|12223.26|12223.26|12223.26|12223.26|12223.26|12223.26|12223.26|0
1642089190000|2022-01-13 15:53:10|12223.57|12223.57|12223.57|12223.57|12223.57|12223.57|12223.57|12223.57|0
1642089200000|2022-01-13 15:53:20|12223.26|12223.26|12223.26|12223.26|12223.26|12223.26|12223.26|12223.26|0
1642089210000|2022-01-13 15:53:30|12222.82|12222.82|12222.36|12222.36|12222.82|12222.82|12222.2|12222.2|0
1642089220000|2022-01-13 15:53:40|12222.6|12222.6|12222.6|12222.6|12222.6|12222.6|12222.6|12222.6|0
1642089230000|2022-01-13 15:53:50|12222.16|12222.16|12223.67|12223.67|12223.67|12223.67|12222.16|12222.16|0
1642089240000|2022-01-13 15:54:00|12223.54|12223.54|12222.65|12222.65|12223.54|12223.54|12222.65|12222.65|0
1642089250000|2022-01-13 15:54:10|12222.52|12222.52|12222.52|12222.52|12222.52|12222.52|12222.52|12222.52|0
1642089260000|2022-01-13 15:54:20|12222.38|12222.38|12222.47|12222.47|12222.71|12222.71|12222.38|12222.38|0
1642089270000|2022-01-13 15:54:30|12222.63|12222.63|12222.63|12222.63|12222.63|12222.63|12222.63|12222.63|0
1642089300000|2022-01-13 15:55:00|12223.16|12223.16|12223.68|12223.68|12223.68|12223.68|12223.16|12223.16|0
1642089310000|2022-01-13 15:55:10|12224|12224|12229.13|12229.13|12229.13|12229.13|12224|12224|0
1642089320000|2022-01-13 15:55:20|12229.36|12229.36|12230.35|12230.35|12230.35|12230.35|12229.36|12229.36|0
1642089330000|2022-01-13 15:55:30|12230.27|12230.27|12229.91|12229.91|12230.27|12230.27|12229.91|12229.91|0
1642089340000|2022-01-13 15:55:40|12229.54|12229.54|12229.68|12229.68|12229.68|12229.68|12229.54|12229.54|0
1642089350000|2022-01-13 15:55:50|12230.56|12230.56|12230.1|12230.1|12230.56|12230.56|12230.1|12230.1|0
1642089360000|2022-01-13 15:56:00|12229.79|12229.79|12231.16|12231.16|12231.16|12231.16|12229.79|12229.79|0
1642089370000|2022-01-13 15:56:10|12231.87|12231.87|12232.93|12232.93|12232.93|12232.93|12231.87|12231.87|0
1642089380000|2022-01-13 15:56:20|12233.37|12233.37|12234.95|12234.95|12234.95|12234.95|12233.37|12233.37|0
1642089390000|2022-01-13 15:56:30|12235.27|12235.27|12235.51|12235.51|12235.51|12235.51|12235.27|12235.27|0
1642089400000|2022-01-13 15:56:40|12235.75|12235.75|12237.1|12237.1|12237.1|12237.1|12235.75|12235.75|0
1642089410000|2022-01-13 15:56:50|12237.54|12237.54|12237.54|12237.54|12237.54|12237.54|12237.54|12237.54|0
1642089420000|2022-01-13 15:57:00|12237.38|12237.38|12237.38|12237.38|12238.18|12238.18|12237.38|12237.38|0
1642089430000|2022-01-13 15:57:10|12238.31|12238.31|12239.1|12239.1|12239.25|12239.25|12238.31|12238.31|0
1642089440000|2022-01-13 15:57:20|12239.25|12239.25|12239.07|12239.07|12239.25|12239.25|12239.07|12239.07|0
1642089450000|2022-01-13 15:57:30|12239.86|12239.86|12239.86|12239.86|12239.86|12239.86|12239.86|12239.86|0
1642089460000|2022-01-13 15:57:40|12239.56|12239.56|12239.4|12239.4|12239.56|12239.56|12239.4|12239.4|0
1642089480000|2022-01-13 15:58:00|12239.25|12239.25|12239.07|12239.07|12239.25|12239.25|12239.07|12239.07|0
1642089490000|2022-01-13 15:58:10|12239.18|12239.18|12239.18|12239.18|12239.18|12239.18|12239.18|12239.18|0
1642089510000|2022-01-13 15:58:30|12239.1|12239.1|12239.1|12239.1|12239.1|12239.1|12239.1|12239.1|0
1642089530000|2022-01-13 15:58:50|12238.91|12238.91|12238.91|12238.91|12238.91|12238.91|12238.91|12238.91|0
1642089540000|2022-01-13 15:59:00|12239.27|12239.27|12241.05|12241.05|12241.05|12241.05|12239.27|12239.27|0
1642089550000|2022-01-13 15:59:10|12241.84|12241.84|12241.84|12241.84|12241.84|12241.84|12241.84|12241.84|0
1642089560000|2022-01-13 15:59:20|12242.16|12242.16|12242.62|12242.62|12242.62|12242.62|12242.16|12242.16|0
1642089570000|2022-01-13 15:59:30|12242.43|12242.43|12242.19|12242.19|12242.43|12242.43|12242.19|12242.19|0
1642089590000|2022-01-13 15:59:50|12242|12242|12242.65|12242.65|12242.65|12242.65|12241.55|12241.55|0
1642089600000|2022-01-13 16:00:00|12242.52|12242.52|12242.3|12242.3|12242.52|12242.52|12242.3|12242.3|0
1642089610000|2022-01-13 16:00:10|12241.86|12241.86|12241.86|12241.86|12241.86|12241.86|12241.86|12241.86|0
1642089620000|2022-01-13 16:00:20|12241.77|12241.77|12241.77|12241.77|12241.77|12241.77|12241.77|12241.77|0
1642089630000|2022-01-13 16:00:30|12242.56|12242.56|12242.41|12242.41|12242.56|12242.56|12241.77|12241.77|0
1642089640000|2022-01-13 16:00:40|12242.28|12242.28|12242.04|12242.04|12242.28|12242.28|12242.04|12242.04|0
1642089650000|2022-01-13 16:00:50|12242.39|12242.39|12244.25|12244.25|12244.25|12244.25|12242.39|12242.39|0
1642089660000|2022-01-13 16:01:00|12244.39|12244.39|12244.62|12244.62|12244.62|12244.62|12244.37|12244.37|0
1642089670000|2022-01-13 16:01:10|12245.41|12245.41|12246.43|12246.43|12246.43|12246.43|12245.41|12245.41|0
1642089680000|2022-01-13 16:01:20|12246.59|12246.59|12247.18|12247.18|12247.34|12247.34|12246.59|12246.59|0
1642089690000|2022-01-13 16:01:30|12247.33|12247.33|12247.33|12247.33|12247.33|12247.33|12247.33|12247.33|0
1642089700000|2022-01-13 16:01:40|12246.54|12246.54|12246.54|12246.54|12246.54|12246.54|12246.54|12246.54|0
1642089710000|2022-01-13 16:01:50|12246.77|12246.77|12246.31|12246.31|12246.77|12246.77|12246.31|12246.31|0
1642089720000|2022-01-13 16:02:00|12246.07|12246.07|12245.82|12245.82|12246.07|12246.07|12245.82|12245.82|0
1642089730000|2022-01-13 16:02:10|12245.5|12245.5|12246.22|12246.22|12246.22|12246.22|12245.5|12245.5|0
1642089740000|2022-01-13 16:02:20|12245.43|12245.43|12245.43|12245.43|12245.43|12245.43|12245.43|12245.43|0
1642089750000|2022-01-13 16:02:30|12245.71|12245.71|12245.47|12245.47|12245.71|12245.71|12245.47|12245.47|0
1642089780000|2022-01-13 16:03:00|12245.34|12245.34|12244.77|12244.77|12245.34|12245.34|12244.77|12244.77|0
1642089790000|2022-01-13 16:03:10|12244.33|12244.33|12243.06|12243.06|12244.33|12244.33|12243.06|12243.06|0
1642089800000|2022-01-13 16:03:20|12242.6|12242.6|12242.6|12242.6|12242.6|12242.6|12242.6|12242.6|0
1642089810000|2022-01-13 16:03:30|12242.45|12242.45|12242.48|12242.48|12243.06|12243.06|12242.45|12242.45|0
1642089830000|2022-01-13 16:03:50|12241.69|12241.69|12241.25|12241.25|12241.69|12241.69|12241.25|12241.25|0
1642089840000|2022-01-13 16:04:00|12241.02|12241.02|12240.54|12240.54|12241.02|12241.02|12240.54|12240.54|0
1642089850000|2022-01-13 16:04:10|12240.4|12240.4|12238.85|12238.85|12240.4|12240.4|12238.85|12238.85|0
1642089860000|2022-01-13 16:04:20|12238.7|12238.7|12240.73|12240.73|12240.73|12240.73|12238.46|12238.46|0
1642089870000|2022-01-13 16:04:30|12241.1|12241.1|12241.99|12241.99|12241.99|12241.99|12241.1|12241.1|0
1642089880000|2022-01-13 16:04:40|12242.3|12242.3|12242.3|12242.3|12242.3|12242.3|12242.3|12242.3|0
1642089890000|2022-01-13 16:04:50|12242.06|12242.06|12242.26|12242.26|12242.26|12242.26|12242.06|12242.06|0
1642089900000|2022-01-13 16:05:00|12242.06|12242.06|12241.55|12241.55|12242.29|12242.29|12241.09|12241.09|0
1642089910000|2022-01-13 16:05:10|12241.79|12241.79|12242.58|12242.58|12242.58|12242.58|12241.79|12241.79|0
1642089930000|2022-01-13 16:05:30|12242.73|12242.73|12242.73|12242.73|12242.73|12242.73|12242.73|12242.73|0
1642089940000|2022-01-13 16:05:40|12243.09|12243.09|12243.09|12243.09|12243.09|12243.09|12243.09|12243.09|0
1642089950000|2022-01-13 16:05:50|12242.98|12242.98|12243.38|12243.38|12243.38|12243.38|12242.98|12242.98|0
1642089960000|2022-01-13 16:06:00|12243.62|12243.62|12243.32|12243.32|12243.62|12243.62|12243.22|12243.22|0
1642089970000|2022-01-13 16:06:10|12243.69|12243.69|12247.49|12247.49|12247.49|12247.49|12243.69|12243.69|0
1642089990000|2022-01-13 16:06:30|12247.72|12247.72|12247.39|12247.39|12247.72|12247.72|12247.39|12247.39|0
1642090000000|2022-01-13 16:06:40|12248.97|12248.97|12248.55|12248.55|12248.97|12248.97|12246.62|12246.62|0
1642090010000|2022-01-13 16:06:50|12249.34|12249.34|12250.13|12250.13|12250.13|12250.13|12249.34|12249.34|0
1642090020000|2022-01-13 16:07:00|12250.34|12250.34|12250.34|12250.34|12250.34|12250.34|12250.34|12250.34|0
1642090040000|2022-01-13 16:07:20|12251.26|12251.26|12251.26|12251.26|12251.26|12251.26|12251.26|12251.26|0
1642090060000|2022-01-13 16:07:40|12251.49|12251.49|12251.49|12251.49|12251.49|12251.49|12251.49|12251.49|0
1642090070000|2022-01-13 16:07:50|12251.18|12251.18|12251.05|12251.05|12251.49|12251.49|12251.05|12251.05|0
1642090080000|2022-01-13 16:08:00|12251.2|12251.2|12251.6|12251.6|12251.6|12251.6|12250.81|12250.81|0
1642090090000|2022-01-13 16:08:10|12252.04|12252.04|12252.83|12252.83|12252.83|12252.83|12252.04|12252.04|0
1642090100000|2022-01-13 16:08:20|12253.53|12253.53|12252.74|12252.74|12253.53|12253.53|12252.74|12252.74|0
1642090110000|2022-01-13 16:08:30|12253.04|12253.04|12252.3|12252.3|12253.04|12253.04|12252.3|12252.3|0
1642090120000|2022-01-13 16:08:40|12252.52|12252.52|12251.58|12251.58|12252.52|12252.52|12251.58|12251.58|0
1642090130000|2022-01-13 16:08:50|12250.79|12250.79|12249.74|12249.74|12250.79|12250.79|12249.74|12249.74|0
1642090140000|2022-01-13 16:09:00|12249.89|12249.89|12249.89|12249.89|12249.89|12249.89|12249.89|12249.89|0
1642090150000|2022-01-13 16:09:10|12250.33|12250.33|12251.44|12251.44|12251.44|12251.44|12250.33|12250.33|0
1642090160000|2022-01-13 16:09:20|12251.99|12251.99|12252.65|12252.65|12252.89|12252.89|12251.99|12251.99|0
1642090170000|2022-01-13 16:09:30|12252.88|12252.88|12254.46|12254.46|12254.46|12254.46|12252.88|12252.88|0
1642090180000|2022-01-13 16:09:40|12255.15|12255.15|12256.32|12256.32|12256.32|12256.32|12255.15|12255.15|0
1642090190000|2022-01-13 16:09:50|12255.62|12255.62|12257.64|12257.64|12257.64|12257.64|12255.62|12255.62|0
1642090200000|2022-01-13 16:10:00|12257.5|12257.5|12257.21|12257.21|12257.5|12257.5|12257.21|12257.21|0
1642090220000|2022-01-13 16:10:20|12257.41|12257.41|12256.98|12256.98|12257.41|12257.41|12256.98|12256.98|0
1642090230000|2022-01-13 16:10:30|12257.16|12257.16|12257.58|12257.58|12258.04|12258.04|12256.79|12256.79|0
1642090240000|2022-01-13 16:10:40|12257.72|12257.72|12258.51|12258.51|12258.51|12258.51|12257.72|12257.72|0
1642090250000|2022-01-13 16:10:50|12258.26|12258.26|12257.09|12257.09|12258.26|12258.26|12257.09|12257.09|0
1642090260000|2022-01-13 16:11:00|12256.93|12256.93|12257.58|12257.58|12257.58|12257.58|12256.93|12256.93|0
1642090270000|2022-01-13 16:11:10|12257.72|12257.72|12261.49|12261.49|12261.49|12261.49|12257.72|12257.72|0
1642090280000|2022-01-13 16:11:20|12261.79|12261.79|12261.79|12261.79|12261.79|12261.79|12261|12261|0
1642090300000|2022-01-13 16:11:40|12259.42|12259.42|12259.52|12259.52|12259.52|12259.52|12258.63|12258.63|0
1642090310000|2022-01-13 16:11:50|12260.31|12260.31|12262.98|12262.98|12263.77|12263.77|12260.31|12260.31|0
1642090320000|2022-01-13 16:12:00|12262.19|12262.19|12262.98|12262.98|12262.98|12262.98|12262.19|12262.19|0
1642090330000|2022-01-13 16:12:10|12263.11|12263.11|12263.99|12263.99|12263.99|12263.99|12263.11|12263.11|0
1642090340000|2022-01-13 16:12:20|12264.43|12264.43|12264.43|12264.43|12264.43|12264.43|12264.43|12264.43|0
1642090350000|2022-01-13 16:12:30|12264.23|12264.23|12263.97|12263.97|12265.55|12265.55|12263.97|12263.97|0
1642090360000|2022-01-13 16:12:40|12264.43|12264.43|12262.71|12262.71|12264.43|12264.43|12262.71|12262.71|0
1642090370000|2022-01-13 16:12:50|12261.92|12261.92|12261.85|12261.85|12261.92|12261.92|12261.76|12261.76|0
1642090380000|2022-01-13 16:13:00|12262.25|12262.25|12263.53|12263.53|12263.53|12263.53|12261.46|12261.46|0
1642090390000|2022-01-13 16:13:10|12263.98|12263.98|12264.66|12264.66|12264.66|12264.66|12263.98|12263.98|0
1642090400000|2022-01-13 16:13:20|12265.01|12265.01|12264.44|12264.44|12265.01|12265.01|12264.44|12264.44|0
1642090410000|2022-01-13 16:13:30|12264.2|12264.2|12264.55|12264.55|12264.55|12264.55|12264.11|12264.11|0
1642090420000|2022-01-13 16:13:40|12263.76|12263.76|12263.82|12263.82|12264.13|12264.13|12263.76|12263.76|0
1642090430000|2022-01-13 16:13:50|12262.24|12262.24|12262.24|12262.24|12263.03|12263.03|12262.24|12262.24|0
1642090440000|2022-01-13 16:14:00|12262.37|12262.37|12264.08|12264.08|12264.08|12264.08|12262.24|12262.24|0
1642090460000|2022-01-13 16:14:20|12264.44|12264.44|12264.35|12264.35|12264.69|12264.69|12264.35|12264.35|0
1642090470000|2022-01-13 16:14:30|12264.6|12264.6|12263.88|12263.88|12264.6|12264.6|12263.63|12263.63|0
1642090480000|2022-01-13 16:14:40|12263.58|12263.58|12264.18|12264.18|12264.18|12264.18|12263.58|12263.58|0
1642090490000|2022-01-13 16:14:50|12263.93|12263.93|12263.93|12263.93|12263.93|12263.93|12263.93|12263.93|0
1642090500000|2022-01-13 16:15:00|12264.62|12264.62|12265.66|12265.66|12265.66|12265.66|12264.62|12264.62|0
1642090510000|2022-01-13 16:15:10|12265.89|12265.89|12266.9|12266.9|12266.9|12266.9|12265.89|12265.89|0
1642090520000|2022-01-13 16:15:20|12267.05|12267.05|12266.61|12266.61|12267.05|12267.05|12266.61|12266.61|0
1642090530000|2022-01-13 16:15:30|12266.84|12266.84|12267.86|12267.86|12267.86|12267.86|12266.84|12266.84|0
1642090540000|2022-01-13 16:15:40|12268.09|12268.09|12268.01|12268.01|12268.3|12268.3|12268.01|12268.01|0
1642090550000|2022-01-13 16:15:50|12267.65|12267.65|12266.97|12266.97|12267.65|12267.65|12265.61|12265.61|0
1642090560000|2022-01-13 16:16:00|12267.21|12267.21|12268.03|12268.03|12268.03|12268.03|12266.97|12266.97|0
1642090570000|2022-01-13 16:16:10|12268.49|12268.49|12269.31|12269.31|12269.54|12269.54|12268.49|12268.49|0
1642090580000|2022-01-13 16:16:20|12269|12269|12268.81|12268.81|12269|12269|12268.81|12268.81|0
1642090590000|2022-01-13 16:16:30|12268.71|12268.71|12268.98|12268.98|12268.98|12268.98|12268.52|12268.52|0
1642090600000|2022-01-13 16:16:40|12269.21|12269.21|12268.75|12268.75|12269.21|12269.21|12268.61|12268.61|0
1642090620000|2022-01-13 16:17:00|12268.43|12268.43|12264.44|12264.44|12268.43|12268.43|12264.44|12264.44|0
1642090630000|2022-01-13 16:17:10|12264.66|12264.66|12264.66|12264.66|12264.66|12264.66|12264.66|12264.66|0
1642090640000|2022-01-13 16:17:20|12263.87|12263.87|12263.63|12263.63|12263.87|12263.87|12263.63|12263.63|0
1642090650000|2022-01-13 16:17:30|12263.87|12263.87|12263.87|12263.87|12263.87|12263.87|12263.87|12263.87|0
1642090660000|2022-01-13 16:17:40|12263.73|12263.73|12263.73|12263.73|12263.73|12263.73|12263.73|12263.73|0
1642090670000|2022-01-13 16:17:50|12263.82|12263.82|12263.59|12263.59|12263.82|12263.82|12263.59|12263.59|0
1642090680000|2022-01-13 16:18:00|12263.75|12263.75|12264.54|12264.54|12264.54|12264.54|12263.75|12263.75|0
1642090690000|2022-01-13 16:18:10|12264.9|12264.9|12264.9|12264.9|12264.9|12264.9|12264.9|12264.9|0
1642090710000|2022-01-13 16:18:30|12265.05|12265.05|12265.05|12265.05|12265.05|12265.05|12265.05|12265.05|0
1642090720000|2022-01-13 16:18:40|12264.11|12264.11|12264.25|12264.25|12264.25|12264.25|12264.11|12264.11|0
1642090730000|2022-01-13 16:18:50|12264.4|12264.4|12263.14|12263.14|12264.4|12264.4|12263.14|12263.14|0
1642090740000|2022-01-13 16:19:00|12263.38|12263.38|12266.72|12266.72|12266.72|12266.72|12263.38|12263.38|0
1642090750000|2022-01-13 16:19:10|12266.58|12266.58|12265|12265|12266.58|12266.58|12265|12265|0
1642090760000|2022-01-13 16:19:20|12265.23|12265.23|12265.23|12265.23|12265.23|12265.23|12265.23|12265.23|0
1642090770000|2022-01-13 16:19:30|12265.13|12265.13|12264.75|12264.75|12265.13|12265.13|12264.75|12264.75|0
1642090780000|2022-01-13 16:19:40|12264.64|12264.64|12264.4|12264.4|12264.64|12264.64|12264.4|12264.4|0
1642090790000|2022-01-13 16:19:50|12264.71|12264.71|12264.86|12264.86|12264.86|12264.86|12264.71|12264.71|0
1642090800000|2022-01-13 16:20:00|12265.07|12265.07|12265.96|12265.96|12266.28|12266.28|12265.07|12265.07|0
1642090810000|2022-01-13 16:20:10|12266.29|12266.29|12266.18|12266.18|12266.48|12266.48|12266.18|12266.18|0
1642090820000|2022-01-13 16:20:20|12266.08|12266.08|12265.69|12265.69|12266.08|12266.08|12265.69|12265.69|0
1642090830000|2022-01-13 16:20:30|12265.79|12265.79|12267.6|12267.6|12267.6|12267.6|12265.79|12265.79|0
1642090840000|2022-01-13 16:20:40|12267.74|12267.74|12267.74|12267.74|12267.74|12267.74|12267.74|12267.74|0
1642090850000|2022-01-13 16:20:50|12267.6|12267.6|12267.64|12267.64|12267.78|12267.78|12267.6|12267.6|0
1642090860000|2022-01-13 16:21:00|12268.03|12268.03|12267.89|12267.89|12268.34|12268.34|12267.89|12267.89|0
1642090870000|2022-01-13 16:21:10|12268.12|12268.12|12269.92|12269.92|12269.92|12269.92|12268.12|12268.12|0
1642090880000|2022-01-13 16:21:20|12269.83|12269.83|12269.96|12269.96|12269.96|12269.96|12269.65|12269.65|0
1642090890000|2022-01-13 16:21:30|12270.42|12270.42|12269.96|12269.96|12270.42|12270.42|12269.96|12269.96|0
1642090900000|2022-01-13 16:21:40|12270.68|12270.68|12270.44|12270.44|12270.68|12270.68|12270.35|12270.35|0
1642090910000|2022-01-13 16:21:50|12270.88|12270.88|12270.75|12270.75|12270.88|12270.88|12270.75|12270.75|0
1642090920000|2022-01-13 16:22:00|12270.89|12270.89|12271.02|12271.02|12271.02|12271.02|12270.89|12270.89|0
1642090930000|2022-01-13 16:22:10|12269.88|12269.88|12269.88|12269.88|12269.88|12269.88|12269.88|12269.88|0
1642090940000|2022-01-13 16:22:20|12270.11|12270.11|12269.98|12269.98|12270.11|12270.11|12269.98|12269.98|0
1642090950000|2022-01-13 16:22:30|12269.33|12269.33|12269.33|12269.33|12269.33|12269.33|12269.33|12269.33|0
1642090960000|2022-01-13 16:22:40|12268.54|12268.54|12268.54|12268.54|12268.54|12268.54|12268.54|12268.54|0
1642090970000|2022-01-13 16:22:50|12268.39|12268.39|12268.39|12268.39|12268.39|12268.39|12268.39|12268.39|0
1642090980000|2022-01-13 16:23:00|12269.18|12269.18|12269.31|12269.31|12269.31|12269.31|12269.18|12269.18|0
1642090990000|2022-01-13 16:23:10|12269.5|12269.5|12270.04|12270.04|12270.04|12270.04|12269.5|12269.5|0
1642091000000|2022-01-13 16:23:20|12270.2|12270.2|12270.7|12270.7|12270.7|12270.7|12270.2|12270.2|0
1642091010000|2022-01-13 16:23:30|12271.18|12271.18|12271.35|12271.35|12271.53|12271.53|12271.18|12271.18|0
1642091020000|2022-01-13 16:23:40|12271.58|12271.58|12271.81|12271.81|12271.81|12271.81|12271.58|12271.58|0
1642091030000|2022-01-13 16:23:50|12271.89|12271.89|12272.12|12272.12|12272.48|12272.48|12271.89|12271.89|0
1642091040000|2022-01-13 16:24:00|12271.71|12271.71|12271.94|12271.94|12272.14|12272.14|12271.71|12271.71|0
1642091050000|2022-01-13 16:24:10|12271.86|12271.86|12271.99|12271.99|12271.99|12271.99|12271.2|12271.2|0
1642091060000|2022-01-13 16:24:20|12272.78|12272.78|12274.09|12274.09|12274.09|12274.09|12272.78|12272.78|0
1642091070000|2022-01-13 16:24:30|12274.19|12274.19|12274|12274|12274.79|12274.79|12274|12274|0
1642091080000|2022-01-13 16:24:40|12273.74|12273.74|12272.76|12272.76|12273.99|12273.99|12272.76|12272.76|0
1642091090000|2022-01-13 16:24:50|12273.55|12273.55|12275.28|12275.28|12275.28|12275.28|12272.76|12272.76|0
1642091100000|2022-01-13 16:25:00|12276.86|12276.86|12276.93|12276.93|12277.06|12277.06|12276.86|12276.86|0
1642091110000|2022-01-13 16:25:10|12276.14|12276.14|12276.23|12276.23|12276.23|12276.23|12275.92|12275.92|0
1642091120000|2022-01-13 16:25:20|12275.8|12275.8|12275.9|12275.9|12275.9|12275.9|12275.33|12275.33|0
1642091130000|2022-01-13 16:25:30|12276.69|12276.69|12276.69|12276.69|12276.69|12276.69|12276.69|12276.69|0
1642091140000|2022-01-13 16:25:40|12276.88|12276.88|12278.69|12278.69|12278.69|12278.69|12276.88|12276.88|0
1642091150000|2022-01-13 16:25:50|12279.48|12279.48|12278.62|12278.62|12279.48|12279.48|12278.62|12278.62|0
1642091160000|2022-01-13 16:26:00|12279.41|12279.41|12280.44|12280.44|12280.64|12280.64|12279.41|12279.41|0
1642091170000|2022-01-13 16:26:10|12278.86|12278.86|12279.08|12279.08|12279.08|12279.08|12278.86|12278.86|0
1642091180000|2022-01-13 16:26:20|12279.87|12279.87|12279.87|12279.87|12279.87|12279.87|12279.08|12279.08|0
1642091190000|2022-01-13 16:26:30|12279.96|12279.96|12281.39|12281.39|12281.39|12281.39|12279.96|12279.96|0
1642091200000|2022-01-13 16:26:40|12281.71|12281.71|12281.32|12281.32|12281.71|12281.71|12281.18|12281.18|0
1642091210000|2022-01-13 16:26:50|12282.11|12282.11|12281.97|12281.97|12282.55|12282.55|12281.97|12281.97|0
1642091220000|2022-01-13 16:27:00|12281.18|12281.18|12281.05|12281.05|12281.49|12281.49|12281.05|12281.05|0
1642091230000|2022-01-13 16:27:10|12280.57|12280.57|12282.42|12282.42|12282.42|12282.42|12280.57|12280.57|0
1642091240000|2022-01-13 16:27:20|12282.33|12282.33|12282.66|12282.66|12283.12|12283.12|12282.33|12282.33|0
1642091250000|2022-01-13 16:27:30|12281.87|12281.87|12280.91|12280.91|12281.87|12281.87|12280.91|12280.91|0
1642091260000|2022-01-13 16:27:40|12281.7|12281.7|12281.07|12281.07|12281.7|12281.7|12280.47|12280.47|0
1642091270000|2022-01-13 16:27:50|12280.28|12280.28|12279.79|12279.79|12281.86|12281.86|12279.79|12279.79|0
1642091280000|2022-01-13 16:28:00|12279.95|12279.95|12278.94|12278.94|12279.95|12279.95|12278.94|12278.94|0
1642091290000|2022-01-13 16:28:10|12277.36|12277.36|12277.03|12277.03|12277.36|12277.36|12276.57|12276.57|0
1642091300000|2022-01-13 16:28:20|12277.18|12277.18|12277.18|12277.18|12277.62|12277.62|12277.18|12277.18|0
1642091310000|2022-01-13 16:28:30|12277.31|12277.31|12276.62|12276.62|12277.31|12277.31|12276.52|12276.52|0
1642091320000|2022-01-13 16:28:40|12277.05|12277.05|12277.04|12277.04|12277.35|12277.35|12277.04|12277.04|0
1642091330000|2022-01-13 16:28:50|12277.19|12277.19|12277.19|12277.19|12277.19|12277.19|12277.19|12277.19|0
1642091340000|2022-01-13 16:29:00|12277.98|12277.98|12277.68|12277.68|12277.98|12277.98|12277.68|12277.68|0
1642091350000|2022-01-13 16:29:10|12276.89|12276.89|12277.69|12277.69|12277.69|12277.69|12276.89|12276.89|0
1642091360000|2022-01-13 16:29:20|12277.85|12277.85|12278.97|12278.97|12278.97|12278.97|12277.7|12277.7|0
1642091370000|2022-01-13 16:29:30|12278.47|12278.47|12280.59|12280.59|12280.59|12280.59|12277.86|12277.86|0
1642091380000|2022-01-13 16:29:40|12283.75|12283.75|12285.34|12285.34|12286.64|12286.64|12283.15|12283.15|0
1642091390000|2022-01-13 16:29:50|12285.78|12285.78|12287.75|12287.75|12289.01|12289.01|12284.98|12284.98|0
1642148100000|2022-01-14 08:15:00|12239.09|12239.09|12240.11|12240.11|12240.11|12240.11|12238.27|12238.27|0
1642148110000|2022-01-14 08:15:10|12240.22|12240.22|12239.77|12239.77|12241.23|12241.23|12239.77|12239.77|0
1642148120000|2022-01-14 08:15:20|12237.4|12237.4|12240.58|12240.58|12240.58|12240.58|12236.19|12236.19|0
1642148130000|2022-01-14 08:15:30|12240.27|12240.27|12241.66|12241.66|12241.66|12241.66|12240.27|12240.27|0
1642148140000|2022-01-14 08:15:40|12241.01|12241.01|12240.24|12240.24|12241.16|12241.16|12240.24|12240.24|0
1642148150000|2022-01-14 08:15:50|12238.82|12238.82|12238.08|12238.08|12238.82|12238.82|12238.08|12238.08|0
1642148160000|2022-01-14 08:16:00|12238.31|12238.31|12241.53|12241.53|12241.53|12241.53|12238.31|12238.31|0
1642148170000|2022-01-14 08:16:10|12242.32|12242.32|12243.03|12243.03|12243.03|12243.03|12242.32|12242.32|0
1642148190000|2022-01-14 08:16:30|12242.85|12242.85|12242.85|12242.85|12242.85|12242.85|12242.85|12242.85|0
1642148200000|2022-01-14 08:16:40|12242.66|12242.66|12245.54|12245.54|12246.67|12246.67|12242.66|12242.66|0
1642148210000|2022-01-14 08:16:50|12245.87|12245.87|12245.57|12245.57|12245.87|12245.87|12245.42|12245.42|0
1642148220000|2022-01-14 08:17:00|12245.78|12245.78|12247.79|12247.79|12247.79|12247.79|12245.78|12245.78|0
1642148230000|2022-01-14 08:17:10|12247.35|12247.35|12247.35|12247.35|12247.35|12247.35|12247.35|12247.35|0
1642148240000|2022-01-14 08:17:20|12247.66|12247.66|12249.47|12249.47|12249.47|12249.47|12247.66|12247.66|0
1642148250000|2022-01-14 08:17:30|12249.78|12249.78|12250.7|12250.7|12250.7|12250.7|12249.78|12249.78|0
1642148260000|2022-01-14 08:17:40|12249.99|12249.99|12252.06|12252.06|12252.42|12252.42|12249.99|12249.99|0
1642148270000|2022-01-14 08:17:50|12251.82|12251.82|12252.12|12252.12|12252.12|12252.12|12251.82|12251.82|0
1642148280000|2022-01-14 08:18:00|12251.24|12251.24|12250.5|12250.5|12251.24|12251.24|12250.31|12250.31|0
1642148290000|2022-01-14 08:18:10|12250.69|12250.69|12252.31|12252.31|12252.31|12252.31|12250.69|12250.69|0
1642148300000|2022-01-14 08:18:20|12252.46|12252.46|12252.77|12252.77|12252.77|12252.77|12252.46|12252.46|0
1642148310000|2022-01-14 08:18:30|12253.33|12253.33|12253.62|12253.62|12254.5|12254.5|12253.33|12253.33|0
1642148320000|2022-01-14 08:18:40|12253.84|12253.84|12254.95|12254.95|12254.95|12254.95|12253.77|12253.77|0
1642148330000|2022-01-14 08:18:50|12255.25|12255.25|12254.62|12254.62|12255.86|12255.86|12254.62|12254.62|0
1642148340000|2022-01-14 08:19:00|12255.91|12255.91|12255.5|12255.5|12255.91|12255.91|12255.35|12255.35|0
1642148350000|2022-01-14 08:19:10|12255.17|12255.17|12256.53|12256.53|12256.53|12256.53|12255.17|12255.17|0
1642148360000|2022-01-14 08:19:20|12256.38|12256.38|12256.38|12256.38|12256.38|12256.38|12256.38|12256.38|0
1642148370000|2022-01-14 08:19:30|12256.12|12256.12|12263.3|12263.3|12263.3|12263.3|12256.12|12256.12|0
1642148380000|2022-01-14 08:19:40|12263.08|12263.08|12266.35|12266.35|12266.68|12266.68|12263.08|12263.08|0
1642148390000|2022-01-14 08:19:50|12266.45|12266.45|12267.54|12267.54|12267.54|12267.54|12266.45|12266.45|0
1642148400000|2022-01-14 08:20:00|12267.69|12267.69|12267.14|12267.14|12268.3|12268.3|12267.14|12267.14|0
1642148410000|2022-01-14 08:20:10|12266.35|12266.35|12267.2|12267.2|12267.2|12267.2|12266.26|12266.26|0
1642148440000|2022-01-14 08:20:40|12267.5|12267.5|12266.55|12266.55|12267.5|12267.5|12266.55|12266.55|0
1642148450000|2022-01-14 08:20:50|12266.98|12266.98|12267.13|12267.13|12267.13|12267.13|12266.98|12266.98|0
1642148460000|2022-01-14 08:21:00|12267.31|12267.31|12268.48|12268.48|12268.48|12268.48|12267.23|12267.23|0
1642148470000|2022-01-14 08:21:10|12267.78|12267.78|12266.72|12266.72|12267.78|12267.78|12265.13|12265.13|0
1642148480000|2022-01-14 08:21:20|12265.93|12265.93|12264.08|12264.08|12265.93|12265.93|12264.08|12264.08|0
1642148490000|2022-01-14 08:21:30|12263.97|12263.97|12267.35|12267.35|12267.58|12267.58|12263.97|12263.97|0
1642148500000|2022-01-14 08:21:40|12267.72|12267.72|12268.97|12268.97|12268.97|12268.97|12267.72|12267.72|0
1642148510000|2022-01-14 08:21:50|12268.34|12268.34|12267.48|12267.48|12268.34|12268.34|12267.48|12267.48|0
1642148520000|2022-01-14 08:22:00|12269.06|12269.06|12269.99|12269.99|12269.99|12269.99|12269.06|12269.06|0
1642148530000|2022-01-14 08:22:10|12270.25|12270.25|12269.33|12269.33|12270.25|12270.25|12269.33|12269.33|0
1642148540000|2022-01-14 08:22:20|12269.19|12269.19|12270.18|12270.18|12270.18|12270.18|12269.19|12269.19|0
1642148550000|2022-01-14 08:22:30|12270.98|12270.98|12271.19|12271.19|12271.19|12271.19|12270.98|12270.98|0
1642148570000|2022-01-14 08:22:50|12271.32|12271.32|12271.95|12271.95|12272.31|12272.31|12271.32|12271.32|0
1642148580000|2022-01-14 08:23:00|12272.14|12272.14|12271.77|12271.77|12272.14|12272.14|12271.77|12271.77|0
1642148590000|2022-01-14 08:23:10|12271.33|12271.33|12271.11|12271.11|12271.33|12271.33|12271.11|12271.11|0
1642148600000|2022-01-14 08:23:20|12271.64|12271.64|12272.5|12272.5|12272.5|12272.5|12271.64|12271.64|0
1642148610000|2022-01-14 08:23:30|12272.8|12272.8|12273.1|12273.1|12273.1|12273.1|12272.8|12272.8|0
1642148620000|2022-01-14 08:23:40|12273.41|12273.41|12274.81|12274.81|12274.81|12274.81|12273.41|12273.41|0
1642148630000|2022-01-14 08:23:50|12275.07|12275.07|12275.07|12275.07|12275.07|12275.07|12275.07|12275.07|0
1642148640000|2022-01-14 08:24:00|12275.43|12275.43|12275.43|12275.43|12275.58|12275.58|12275.43|12275.43|0
1642148650000|2022-01-14 08:24:10|12274.64|12274.64|12274.99|12274.99|12275.09|12275.09|12274.64|12274.64|0
1642148660000|2022-01-14 08:24:20|12275.14|12275.14|12275.5|12275.5|12275.5|12275.5|12275.14|12275.14|0
1642148670000|2022-01-14 08:24:30|12275.85|12275.85|12275.85|12275.85|12275.85|12275.85|12275.85|12275.85|0
1642148680000|2022-01-14 08:24:40|12273.48|12273.48|12273.89|12273.89|12273.89|12273.89|12273.48|12273.48|0
1642148690000|2022-01-14 08:24:50|12274.49|12274.49|12275.04|12275.04|12275.17|12275.17|12274.49|12274.49|0
1642148700000|2022-01-14 08:25:00|12274.59|12274.59|12278.49|12278.49|12279.28|12279.28|12274.59|12274.59|0
1642148710000|2022-01-14 08:25:10|12278.8|12278.8|12279.47|12279.47|12279.47|12279.47|12278.64|12278.64|0
1642148720000|2022-01-14 08:25:20|12279.77|12279.77|12280.07|12280.07|12280.07|12280.07|12279.77|12279.77|0
1642148730000|2022-01-14 08:25:30|12281.4|12281.4|12288.31|12288.31|12288.31|12288.31|12281.4|12281.4|0
1642148740000|2022-01-14 08:25:40|12287.95|12287.95|12287.5|12287.5|12287.95|12287.95|12287.5|12287.5|0
1642148750000|2022-01-14 08:25:50|12287.31|12287.31|12286.59|12286.59|12287.31|12287.31|12284.94|12284.94|0
1642148760000|2022-01-14 08:26:00|12287.38|12287.38|12292.88|12292.88|12292.88|12292.88|12287.38|12287.38|0
1642148770000|2022-01-14 08:26:10|12292.72|12292.72|12293.15|12293.15|12293.15|12293.15|12292.29|12292.29|0
1642148780000|2022-01-14 08:26:20|12293.6|12293.6|12293.6|12293.6|12293.6|12293.6|12293.6|12293.6|0
1642148790000|2022-01-14 08:26:30|12294.93|12294.93|12294.74|12294.74|12295.02|12295.02|12294.74|12294.74|0
1642148810000|2022-01-14 08:26:50|12295.34|12295.34|12295.34|12295.34|12295.34|12295.34|12295.34|12295.34|0
1642148820000|2022-01-14 08:27:00|12295.84|12295.84|12298.14|12298.14|12298.14|12298.14|12295.84|12295.84|0
1642148830000|2022-01-14 08:27:10|12299.09|12299.09|12300.06|12300.06|12300.06|12300.06|12299.09|12299.09|0
1642148840000|2022-01-14 08:27:20|12299.84|12299.84|12297.81|12297.81|12299.84|12299.84|12297.6|12297.6|0
1642148850000|2022-01-14 08:27:30|12297.67|12297.67|12297.67|12297.67|12297.67|12297.67|12297.67|12297.67|0
1642148870000|2022-01-14 08:27:50|12298.19|12298.19|12298.45|12298.45|12298.45|12298.45|12298.19|12298.19|0
1642148880000|2022-01-14 08:28:00|12298.01|12298.01|12297.57|12297.57|12298.01|12298.01|12297.57|12297.57|0
1642148900000|2022-01-14 08:28:20|12297.42|12297.42|12296.98|12296.98|12297.65|12297.65|12296.98|12296.98|0
1642148910000|2022-01-14 08:28:30|12296.77|12296.77|12296.77|12296.77|12296.77|12296.77|12296.77|12296.77|0
1642148920000|2022-01-14 08:28:40|12297.43|12297.43|12297.76|12297.76|12297.76|12297.76|12297.43|12297.43|0
1642148930000|2022-01-14 08:28:50|12298.06|12298.06|12298.23|12298.23|12298.51|12298.51|12298.06|12298.06|0
1642148940000|2022-01-14 08:29:00|12298.59|12298.59|12298.59|12298.59|12298.59|12298.59|12298.59|12298.59|0
1642148950000|2022-01-14 08:29:10|12297.71|12297.71|12298.42|12298.42|12298.42|12298.42|12296.92|12296.92|0
1642148960000|2022-01-14 08:29:20|12297.8|12297.8|12297.23|12297.23|12297.8|12297.8|12297.23|12297.23|0
1642148980000|2022-01-14 08:29:40|12296.62|12296.62|12296.62|12296.62|12296.62|12296.62|12296.62|12296.62|0
1642148990000|2022-01-14 08:29:50|12297.07|12297.07|12294.56|12294.56|12297.51|12297.51|12294.34|12294.34|0
1642149000000|2022-01-14 08:30:00|12294.99|12294.99|12295.31|12295.31|12295.31|12295.31|12294.52|12294.52|0
1642149010000|2022-01-14 08:30:10|12296.1|12296.1|12296.17|12296.17|12296.89|12296.89|12296.1|12296.1|0
1642149020000|2022-01-14 08:30:20|12294.42|12294.42|12294.42|12294.42|12294.42|12294.42|12294.42|12294.42|0
1642149050000|2022-01-14 08:30:50|12294.87|12294.87|12294.83|12294.83|12295.1|12295.1|12294.83|12294.83|0
1642149060000|2022-01-14 08:31:00|12295.14|12295.14|12294.69|12294.69|12295.14|12295.14|12294.69|12294.69|0
1642149070000|2022-01-14 08:31:10|12294.58|12294.58|12294.58|12294.58|12294.58|12294.58|12294.58|12294.58|0
1642149080000|2022-01-14 08:31:20|12294.14|12294.14|12294.28|12294.28|12294.28|12294.28|12294.14|12294.14|0
1642149100000|2022-01-14 08:31:40|12294.09|12294.09|12295.29|12295.29|12295.29|12295.29|12294.09|12294.09|0
1642149110000|2022-01-14 08:31:50|12295.42|12295.42|12295.42|12295.42|12295.86|12295.86|12295.42|12295.42|0
1642149130000|2022-01-14 08:32:10|12295.81|12295.81|12295.81|12295.81|12295.81|12295.81|12295.81|12295.81|0
1642149140000|2022-01-14 08:32:20|12296.01|12296.01|12296.01|12296.01|12296.01|12296.01|12296.01|12296.01|0
1642149150000|2022-01-14 08:32:30|12295.57|12295.57|12294.47|12294.47|12295.57|12295.57|12294.47|12294.47|0
1642149160000|2022-01-14 08:32:40|12294.84|12294.84|12294.84|12294.84|12294.84|12294.84|12294.84|12294.84|0
1642149170000|2022-01-14 08:32:50|12293.96|12293.96|12293.08|12293.08|12293.96|12293.96|12293.08|12293.08|0
1642149180000|2022-01-14 08:33:00|12292.69|12292.69|12292.69|12292.69|12292.69|12292.69|12292.69|12292.69|0
1642149190000|2022-01-14 08:33:10|12293.13|12293.13|12292.34|12292.34|12293.13|12293.13|12292.34|12292.34|0
1642149200000|2022-01-14 08:33:20|12288.39|12288.39|12288.39|12288.39|12288.39|12288.39|12288.39|12288.39|0
1642149210000|2022-01-14 08:33:30|12289.31|12289.31|12289.3|12289.3|12289.76|12289.76|12289.21|12289.21|0
1642149220000|2022-01-14 08:33:40|12289.39|12289.39|12289.28|12289.28|12289.39|12289.39|12289.28|12289.28|0
1642149240000|2022-01-14 08:34:00|12289.1|12289.1|12289.1|12289.1|12289.1|12289.1|12289.1|12289.1|0
1642149250000|2022-01-14 08:34:10|12288.94|12288.94|12288.94|12288.94|12288.94|12288.94|12288.94|12288.94|0
1642149260000|2022-01-14 08:34:20|12289.03|12289.03|12288.86|12288.86|12289.03|12289.03|12288.86|12288.86|0
1642149270000|2022-01-14 08:34:30|12287.69|12287.69|12287.5|12287.5|12287.69|12287.69|12287.5|12287.5|0
1642149290000|2022-01-14 08:34:50|12287.96|12287.96|12287.96|12287.96|12287.96|12287.96|12287.96|12287.96|0
1642149300000|2022-01-14 08:35:00|12288.14|12288.14|12287.4|12287.4|12288.14|12288.14|12287.4|12287.4|0
1642149310000|2022-01-14 08:35:10|12287.51|12287.51|12287.43|12287.43|12287.75|12287.75|12287.35|12287.35|0
1642149320000|2022-01-14 08:35:20|12287.67|12287.67|12287.05|12287.05|12287.67|12287.67|12287.05|12287.05|0
1642149330000|2022-01-14 08:35:30|12287.35|12287.35|12287.35|12287.35|12287.35|12287.35|12287.35|12287.35|0
1642149340000|2022-01-14 08:35:40|12286.47|12286.47|12286.47|12286.47|12286.47|12286.47|12286.47|12286.47|0
1642149350000|2022-01-14 08:35:50|12285.59|12285.59|12285.59|12285.59|12285.59|12285.59|12285.59|12285.59|0
1642149360000|2022-01-14 08:36:00|12285.89|12285.89|12286.49|12286.49|12286.49|12286.49|12285.89|12285.89|0
1642149370000|2022-01-14 08:36:10|12286.94|12286.94|12287.09|12287.09|12287.4|12287.4|12286.94|12286.94|0
1642149390000|2022-01-14 08:36:30|12287.46|12287.46|12287.02|12287.02|12287.46|12287.46|12287.02|12287.02|0
1642149400000|2022-01-14 08:36:40|12287.21|12287.21|12287.05|12287.05|12287.21|12287.21|12286.75|12286.75|0
1642149420000|2022-01-14 08:37:00|12285.73|12285.73|12285.73|12285.73|12285.73|12285.73|12285.73|12285.73|0
1642149430000|2022-01-14 08:37:10|12285.54|12285.54|12284.55|12284.55|12285.54|12285.54|12284.55|12284.55|0
1642149440000|2022-01-14 08:37:20|12283.69|12283.69|12284.92|12284.92|12287.29|12287.29|12283.69|12283.69|0
1642149450000|2022-01-14 08:37:30|12284.52|12284.52|12283.86|12283.86|12284.52|12284.52|12283.86|12283.86|0
1642149470000|2022-01-14 08:37:50|12282.98|12282.98|12282.98|12282.98|12282.98|12282.98|12282.98|12282.98|0
1642149480000|2022-01-14 08:38:00|12282.78|12282.78|12282.49|12282.49|12282.78|12282.78|12282.49|12282.49|0
1642149490000|2022-01-14 08:38:10|12283.14|12283.14|12279.35|12279.35|12283.14|12283.14|12279.35|12279.35|0
1642149500000|2022-01-14 08:38:20|12280.14|12280.14|12280.14|12280.14|12280.14|12280.14|12280.14|12280.14|0
1642149520000|2022-01-14 08:38:40|12280.22|12280.22|12274.69|12274.69|12280.22|12280.22|12274.69|12274.69|0
1642149530000|2022-01-14 08:38:50|12274.95|12274.95|12273.97|12273.97|12275.74|12275.74|12273.97|12273.97|0
1642149540000|2022-01-14 08:39:00|12277.93|12277.93|12277.93|12277.93|12277.93|12277.93|12277.93|12277.93|0
1642149550000|2022-01-14 08:39:10|12278.06|12278.06|12278.23|12278.23|12278.74|12278.74|12278.06|12278.06|0
1642149560000|2022-01-14 08:39:20|12277.44|12277.44|12276.85|12276.85|12277.44|12277.44|12276.85|12276.85|0
1642149570000|2022-01-14 08:39:30|12277.17|12277.17|12277.35|12277.35|12277.79|12277.79|12277.17|12277.17|0
1642149590000|2022-01-14 08:39:50|12277.04|12277.04|12277.04|12277.04|12277.04|12277.04|12277.04|12277.04|0
1642149600000|2022-01-14 08:40:00|12276.41|12276.41|12275.73|12275.73|12276.41|12276.41|12275.73|12275.73|0
1642149610000|2022-01-14 08:40:10|12275.86|12275.86|12276.44|12276.44|12276.88|12276.88|12275.86|12275.86|0
1642149620000|2022-01-14 08:40:20|12276.19|12276.19|12273.5|12273.5|12276.19|12276.19|12273.17|12273.17|0
1642149630000|2022-01-14 08:40:30|12273.27|12273.27|12272.9|12272.9|12273.5|12273.5|12272.9|12272.9|0
1642149640000|2022-01-14 08:40:40|12273.1|12273.1|12271.99|12271.99|12273.21|12273.21|12271.2|12271.2|0
1642149650000|2022-01-14 08:40:50|12271.13|12271.13|12269.7|12269.7|12271.13|12271.13|12269.7|12269.7|0
1642149660000|2022-01-14 08:41:00|12269.27|12269.27|12270.04|12270.04|12270.04|12270.04|12268.56|12268.56|0
1642149680000|2022-01-14 08:41:20|12269.6|12269.6|12269.6|12269.6|12269.6|12269.6|12269.6|12269.6|0
1642149690000|2022-01-14 08:41:30|12269.42|12269.42|12269.42|12269.42|12269.42|12269.42|12269.42|12269.42|0
1642149700000|2022-01-14 08:41:40|12269.69|12269.69|12269.69|12269.69|12269.69|12269.69|12269.69|12269.69|0
1642149710000|2022-01-14 08:41:50|12269.96|12269.96|12270.12|12270.12|12270.12|12270.12|12269.96|12269.96|0
1642149730000|2022-01-14 08:42:10|12270.33|12270.33|12270.33|12270.33|12270.33|12270.33|12270.33|12270.33|0
1642149750000|2022-01-14 08:42:30|12270.77|12270.77|12270.77|12270.77|12270.77|12270.77|12270.77|12270.77|0
1642149780000|2022-01-14 08:43:00|12270.06|12270.06|12270.92|12270.92|12271.22|12271.22|12269.92|12269.92|0
1642149800000|2022-01-14 08:43:20|12271.25|12271.25|12270.11|12270.11|12271.25|12271.25|12269.67|12269.67|0
1642149810000|2022-01-14 08:43:30|12270.44|12270.44|12271.22|12271.22|12271.22|12271.22|12270.44|12270.44|0
1642149830000|2022-01-14 08:43:50|12272.01|12272.01|12271.36|12271.36|12272.01|12272.01|12271.36|12271.36|0
1642149840000|2022-01-14 08:44:00|12271.21|12271.21|12269.89|12269.89|12271.21|12271.21|12269.89|12269.89|0
1642149850000|2022-01-14 08:44:10|12269.29|12269.29|12269.53|12269.53|12269.53|12269.53|12269.29|12269.29|0
1642149860000|2022-01-14 08:44:20|12269.66|12269.66|12269.66|12269.66|12269.66|12269.66|12269.66|12269.66|0
1642149870000|2022-01-14 08:44:30|12270.02|12270.02|12270.02|12270.02|12270.02|12270.02|12270.02|12270.02|0
1642149880000|2022-01-14 08:44:40|12269.72|12269.72|12269.72|12269.72|12269.72|12269.72|12269.72|12269.72|0
1642149890000|2022-01-14 08:44:50|12268.84|12268.84|12268.84|12268.84|12268.84|12268.84|12268.84|12268.84|0
1642149900000|2022-01-14 08:45:00|12268.68|12268.68|12268.68|12268.68|12268.68|12268.68|12268.68|12268.68|0
1642149910000|2022-01-14 08:45:10|12268.77|12268.77|12266.94|12266.94|12268.77|12268.77|12266.94|12266.94|0
1642149920000|2022-01-14 08:45:20|12267.26|12267.26|12268.33|12268.33|12268.33|12268.33|12267.26|12267.26|0
1642149930000|2022-01-14 08:45:30|12268.77|12268.77|12268.87|12268.87|12268.87|12268.87|12268.77|12268.77|0
1642149940000|2022-01-14 08:45:40|12267.29|12267.29|12267.29|12267.29|12267.29|12267.29|12267.29|12267.29|0
1642149950000|2022-01-14 08:45:50|12267.73|12267.73|12267.3|12267.3|12267.73|12267.73|12267.3|12267.3|0
1642149970000|2022-01-14 08:46:10|12268.09|12268.09|12269.13|12269.13|12269.15|12269.15|12268.09|12268.09|0
1642149980000|2022-01-14 08:46:20|12269.58|12269.58|12270.04|12270.04|12270.04|12270.04|12268.69|12268.69|0
1642150000000|2022-01-14 08:46:40|12270.12|12270.12|12269.24|12269.24|12270.12|12270.12|12269.24|12269.24|0
1642150010000|2022-01-14 08:46:50|12270.18|12270.18|12270.76|12270.76|12270.76|12270.76|12270.18|12270.18|0
1642150020000|2022-01-14 08:47:00|12271.02|12271.02|12271.59|12271.59|12271.9|12271.9|12270.88|12270.88|0
1642150030000|2022-01-14 08:47:10|12271.83|12271.83|12272.44|12272.44|12272.44|12272.44|12271.83|12271.83|0
1642150040000|2022-01-14 08:47:20|12272.65|12272.65|12272.65|12272.65|12272.65|12272.65|12272.65|12272.65|0
1642150080000|2022-01-14 08:48:00|12272.34|12272.34|12272.34|12272.34|12272.34|12272.34|12272.34|12272.34|0
1642150100000|2022-01-14 08:48:20|12272.02|12272.02|12264.82|12264.82|12272.02|12272.02|12264.82|12264.82|0
1642150110000|2022-01-14 08:48:30|12265.14|12265.14|12263.56|12263.56|12265.14|12265.14|12263.56|12263.56|0
1642150120000|2022-01-14 08:48:40|12262.77|12262.77|12259.41|12259.41|12262.77|12262.77|12259.41|12259.41|0
1642150130000|2022-01-14 08:48:50|12259.11|12259.11|12259.11|12259.11|12259.11|12259.11|12259.11|12259.11|0
1642150140000|2022-01-14 08:49:00|12258.71|12258.71|12259.24|12259.24|12260.64|12260.64|12258.27|12258.27|0
1642150150000|2022-01-14 08:49:10|12258.81|12258.81|12258.81|12258.81|12258.81|12258.81|12258.81|12258.81|0
1642150160000|2022-01-14 08:49:20|12258.02|12258.02|12257.5|12257.5|12259.76|12259.76|12257.5|12257.5|0
1642150170000|2022-01-14 08:49:30|12257.65|12257.65|12257.4|12257.4|12257.65|12257.65|12257.24|12257.24|0
1642150190000|2022-01-14 08:49:50|12257.09|12257.09|12255.62|12255.62|12257.09|12257.09|12255.43|12255.43|0
1642150200000|2022-01-14 08:50:00|12255.95|12255.95|12255.21|12255.21|12255.95|12255.95|12253.99|12253.99|0
1642150210000|2022-01-14 08:50:10|12256.09|12256.09|12258.04|12258.04|12258.04|12258.04|12256.09|12256.09|0
1642150220000|2022-01-14 08:50:20|12258.18|12258.18|12258.18|12258.18|12258.18|12258.18|12258.18|12258.18|0
1642150230000|2022-01-14 08:50:30|12257.74|12257.74|12257.74|12257.74|12257.74|12257.74|12257.74|12257.74|0
1642150240000|2022-01-14 08:50:40|12258.73|12258.73|12261.39|12261.39|12261.39|12261.39|12258.73|12258.73|0
1642150250000|2022-01-14 08:50:50|12261.57|12261.57|12261.13|12261.13|12261.57|12261.57|12261.13|12261.13|0
1642150260000|2022-01-14 08:51:00|12259.35|12259.35|12259.25|12259.25|12259.35|12259.35|12259.16|12259.16|0
1642150270000|2022-01-14 08:51:10|12259.41|12259.41|12262.05|12262.05|12262.05|12262.05|12259.41|12259.41|0
1642150280000|2022-01-14 08:51:20|12262.19|12262.19|12262.9|12262.9|12262.9|12262.9|12262.19|12262.19|0
1642150300000|2022-01-14 08:51:40|12262.58|12262.58|12257.97|12257.97|12262.58|12262.58|12257.97|12257.97|0
1642150310000|2022-01-14 08:51:50|12258.21|12258.21|12258.21|12258.21|12258.21|12258.21|12258.21|12258.21|0
1642150320000|2022-01-14 08:52:00|12258.01|12258.01|12259.59|12259.59|12259.59|12259.59|12258.01|12258.01|0
1642150330000|2022-01-14 08:52:10|12258.8|12258.8|12258.8|12258.8|12258.8|12258.8|12258.8|12258.8|0
1642150340000|2022-01-14 08:52:20|12258.57|12258.57|12258.57|12258.57|12258.57|12258.57|12258.57|12258.57|0
1642150350000|2022-01-14 08:52:30|12258.16|12258.16|12257.77|12257.77|12258.39|12258.39|12257.77|12257.77|0
1642150360000|2022-01-14 08:52:40|12257.55|12257.55|12256.28|12256.28|12258.34|12258.34|12256.28|12256.28|0
1642150370000|2022-01-14 08:52:50|12258.65|12258.65|12257.42|12257.42|12258.65|12258.65|12257.42|12257.42|0
1642150380000|2022-01-14 08:53:00|12255.51|12255.51|12255.11|12255.11|12255.59|12255.59|12255.11|12255.11|0
1642150390000|2022-01-14 08:53:10|12255.54|12255.54|12255|12255|12255.54|12255.54|12255|12255|0
1642150400000|2022-01-14 08:53:20|12254.72|12254.72|12254.72|12254.72|12254.72|12254.72|12254.72|12254.72|0
1642150420000|2022-01-14 08:53:40|12256.3|12256.3|12256.3|12256.3|12256.3|12256.3|12256.3|12256.3|0
1642150430000|2022-01-14 08:53:50|12255.51|12255.51|12257.55|12257.55|12257.55|12257.55|12255.51|12255.51|0
1642150440000|2022-01-14 08:54:00|12257.66|12257.66|12261.67|12261.67|12261.67|12261.67|12257.66|12257.66|0
1642150450000|2022-01-14 08:54:10|12261.82|12261.82|12261.82|12261.82|12261.82|12261.82|12261.82|12261.82|0
1642150460000|2022-01-14 08:54:20|12262.06|12262.06|12262.06|12262.06|12262.06|12262.06|12262.06|12262.06|0
1642150490000|2022-01-14 08:54:50|12260.74|12260.74|12260.74|12260.74|12260.74|12260.74|12260.74|12260.74|0
1642150500000|2022-01-14 08:55:00|12259.95|12259.95|12260.9|12260.9|12261.53|12261.53|12259.95|12259.95|0
1642150510000|2022-01-14 08:55:10|12260.46|12260.46|12260.46|12260.46|12260.46|12260.46|12260.46|12260.46|0
1642150520000|2022-01-14 08:55:20|12260.03|12260.03|12259.79|12259.79|12260.03|12260.03|12259.79|12259.79|0
1642150530000|2022-01-14 08:55:30|12260.22|12260.22|12258.64|12258.64|12260.22|12260.22|12258.64|12258.64|0
1642150540000|2022-01-14 08:55:40|12259.06|12259.06|12259.77|12259.77|12259.77|12259.77|12259.06|12259.06|0
1642150550000|2022-01-14 08:55:50|12260.4|12260.4|12260.4|12260.4|12260.4|12260.4|12260.4|12260.4|0
1642150560000|2022-01-14 08:56:00|12261.98|12261.98|12261.31|12261.31|12261.98|12261.98|12261.31|12261.31|0
1642150570000|2022-01-14 08:56:10|12260.85|12260.85|12260.85|12260.85|12260.85|12260.85|12260.85|12260.85|0
1642150580000|2022-01-14 08:56:20|12262.17|12262.17|12262.17|12262.17|12262.17|12262.17|12262.17|12262.17|0
1642150590000|2022-01-14 08:56:30|12262.44|12262.44|12262.23|12262.23|12262.44|12262.44|12262.23|12262.23|0
1642150620000|2022-01-14 08:57:00|12262.58|12262.58|12262.85|12262.85|12262.9|12262.9|12262.58|12262.58|0
1642150630000|2022-01-14 08:57:10|12264.44|12264.44|12264.44|12264.44|12264.44|12264.44|12264.44|12264.44|0
1642150640000|2022-01-14 08:57:20|12264.77|12264.77|12266.14|12266.14|12266.14|12266.14|12264.77|12264.77|0
1642150650000|2022-01-14 08:57:30|12266.47|12266.47|12265.64|12265.64|12266.47|12266.47|12265.64|12265.64|0
1642150660000|2022-01-14 08:57:40|12264.7|12264.7|12264.7|12264.7|12264.7|12264.7|12264.7|12264.7|0
1642150670000|2022-01-14 08:57:50|12265.18|12265.18|12265.18|12265.18|12265.18|12265.18|12265.18|12265.18|0
1642150680000|2022-01-14 08:58:00|12265.47|12265.47|12265.47|12265.47|12265.47|12265.47|12265.47|12265.47|0
1642150700000|2022-01-14 08:58:20|12265.03|12265.03|12265.65|12265.65|12265.77|12265.77|12265.03|12265.03|0
1642150710000|2022-01-14 08:58:30|12265.57|12265.57|12265.57|12265.57|12265.57|12265.57|12265.57|12265.57|0
1642150720000|2022-01-14 08:58:40|12265.75|12265.75|12265.75|12265.75|12265.75|12265.75|12265.75|12265.75|0
1642150730000|2022-01-14 08:58:50|12265.31|12265.31|12265.31|12265.31|12265.31|12265.31|12265.31|12265.31|0
1642150740000|2022-01-14 08:59:00|12264.34|12264.34|12266.51|12266.51|12267.37|12267.37|12264.34|12264.34|0
1642150750000|2022-01-14 08:59:10|12266.25|12266.25|12266.25|12266.25|12266.25|12266.25|12266.25|12266.25|0
1642150780000|2022-01-14 08:59:40|12266.01|12266.01|12265.76|12265.76|12266.01|12266.01|12265.76|12265.76|0
1642150790000|2022-01-14 08:59:50|12265.32|12265.32|12265.02|12265.02|12265.32|12265.32|12265.02|12265.02|0
1642150800000|2022-01-14 09:00:00|12266.24|12266.24|12266.24|12266.24|12266.24|12266.24|12266.24|12266.24|0
1642150820000|2022-01-14 09:00:20|12266.66|12266.66|12266.66|12266.66|12266.66|12266.66|12266.66|12266.66|0
1642150830000|2022-01-14 09:00:30|12267.45|12267.45|12267.95|12267.95|12267.95|12267.95|12267.45|12267.45|0
1642150850000|2022-01-14 09:00:50|12267.59|12267.59|12266.4|12266.4|12267.59|12267.59|12266.4|12266.4|0
1642150860000|2022-01-14 09:01:00|12264.03|12264.03|12263.75|12263.75|12264.03|12264.03|12263.75|12263.75|0
1642150870000|2022-01-14 09:01:10|12264.21|12264.21|12264.94|12264.94|12264.94|12264.94|12264.07|12264.07|0
1642150880000|2022-01-14 09:01:20|12264.8|12264.8|12262.79|12262.79|12264.8|12264.8|12262.79|12262.79|0
1642150900000|2022-01-14 09:01:40|12262.47|12262.47|12262.47|12262.47|12262.47|12262.47|12262.47|12262.47|0
1642150910000|2022-01-14 09:01:50|12262.34|12262.34|12262.45|12262.45|12262.58|12262.58|12262.34|12262.34|0
1642150920000|2022-01-14 09:02:00|12262.78|12262.78|12262.65|12262.65|12263.11|12263.11|12262.65|12262.65|0
1642150940000|2022-01-14 09:02:20|12262.95|12262.95|12263.41|12263.41|12263.41|12263.41|12262.95|12262.95|0
1642150950000|2022-01-14 09:02:30|12263.18|12263.18|12263.09|12263.09|12263.18|12263.18|12262.95|12262.95|0
1642150960000|2022-01-14 09:02:40|12263.22|12263.22|12262.77|12262.77|12263.22|12263.22|12262.77|12262.77|0
1642150970000|2022-01-14 09:02:50|12263.2|12263.2|12263.2|12263.2|12263.2|12263.2|12263.2|12263.2|0
1642150980000|2022-01-14 09:03:00|12262.89|12262.89|12263.97|12263.97|12264.23|12264.23|12262.89|12262.89|0
1642150990000|2022-01-14 09:03:10|12264.1|12264.1|12267.26|12267.26|12267.26|12267.26|12264.1|12264.1|0
1642151000000|2022-01-14 09:03:20|12267.71|12267.71|12268.02|12268.02|12268.59|12268.59|12267.71|12267.71|0
1642151010000|2022-01-14 09:03:30|12269.6|12269.6|12271.42|12271.42|12273|12273|12269.6|12269.6|0
1642151020000|2022-01-14 09:03:40|12271.29|12271.29|12273.55|12273.55|12273.55|12273.55|12270.13|12270.13|0
1642151030000|2022-01-14 09:03:50|12273.78|12273.78|12273.87|12273.87|12273.87|12273.87|12273.78|12273.78|0
1642151040000|2022-01-14 09:04:00|12273.71|12273.71|12273.87|12273.87|12273.87|12273.87|12273.71|12273.71|0
1642151050000|2022-01-14 09:04:10|12274|12274|12274|12274|12274|12274|12274|12274|0
1642151060000|2022-01-14 09:04:20|12274.79|12274.79|12273.51|12273.51|12274.79|12274.79|12272.51|12272.51|0
1642151070000|2022-01-14 09:04:30|12273.28|12273.28|12273.03|12273.03|12273.28|12273.28|12272.84|12272.84|0
1642151080000|2022-01-14 09:04:40|12271.96|12271.96|12269.84|12269.84|12271.96|12271.96|12269.84|12269.84|0
1642151090000|2022-01-14 09:04:50|12270.53|12270.53|12269.65|12269.65|12270.53|12270.53|12269.65|12269.65|0
1642151100000|2022-01-14 09:05:00|12270.34|12270.34|12269.62|12269.62|12270.34|12270.34|12269.62|12269.62|0
1642151110000|2022-01-14 09:05:10|12270.03|12270.03|12269.67|12269.67|12270.03|12270.03|12269.39|12269.39|0
1642151130000|2022-01-14 09:05:30|12269.54|12269.54|12269.29|12269.29|12269.54|12269.54|12269.29|12269.29|0
1642151140000|2022-01-14 09:05:40|12268.37|12268.37|12268.23|12268.23|12268.37|12268.37|12268.23|12268.23|0
1642151150000|2022-01-14 09:05:50|12268.01|12268.01|12268.32|12268.32|12268.32|12268.32|12268.01|12268.01|0
1642151160000|2022-01-14 09:06:00|12267.71|12267.71|12267.54|12267.54|12267.91|12267.91|12267.54|12267.54|0
1642151170000|2022-01-14 09:06:10|12267.1|12267.1|12267.5|12267.5|12267.5|12267.5|12267.1|12267.1|0
1642151180000|2022-01-14 09:06:20|12265.13|12265.13|12266.26|12266.26|12266.71|12266.71|12265.13|12265.13|0
1642151190000|2022-01-14 09:06:30|12265.95|12265.95|12266.38|12266.38|12266.74|12266.74|12265.59|12265.59|0
1642151200000|2022-01-14 09:06:40|12266.25|12266.25|12266.32|12266.32|12266.56|12266.56|12266.25|12266.25|0
1642151210000|2022-01-14 09:06:50|12267.11|12267.11|12267.11|12267.11|12267.11|12267.11|12267.11|12267.11|0
1642151220000|2022-01-14 09:07:00|12267.31|12267.31|12268.63|12268.63|12268.63|12268.63|12267.31|12267.31|0
1642151230000|2022-01-14 09:07:10|12268.43|12268.43|12266.62|12266.62|12268.43|12268.43|12266.62|12266.62|0
1642151250000|2022-01-14 09:07:30|12267.05|12267.05|12265.39|12265.39|12267.05|12267.05|12265.39|12265.39|0
1642151260000|2022-01-14 09:07:40|12265.26|12265.26|12265.24|12265.24|12265.26|12265.26|12264.79|12264.79|0
1642151270000|2022-01-14 09:07:50|12264.98|12264.98|12264.65|12264.65|12264.98|12264.98|12264.3|12264.3|0
1642151280000|2022-01-14 09:08:00|12265.11|12265.11|12265.11|12265.11|12265.11|12265.11|12265.11|12265.11|0
1642151290000|2022-01-14 09:08:10|12264.71|12264.71|12264.49|12264.49|12264.71|12264.71|12264.49|12264.49|0
1642151310000|2022-01-14 09:08:30|12264.71|12264.71|12265.06|12265.06|12265.06|12265.06|12264.27|12264.27|0
1642151320000|2022-01-14 09:08:40|12264.83|12264.83|12263.81|12263.81|12264.83|12264.83|12263.81|12263.81|0
1642151330000|2022-01-14 09:08:50|12263.18|12263.18|12263.01|12263.01|12263.18|12263.18|12262.73|12262.73|0
1642151340000|2022-01-14 09:09:00|12262.57|12262.57|12262.04|12262.04|12262.57|12262.57|12262.04|12262.04|0
1642151350000|2022-01-14 09:09:10|12261.61|12261.61|12260.53|12260.53|12261.61|12261.61|12260.53|12260.53|0
1642151360000|2022-01-14 09:09:20|12259.74|12259.74|12259.07|12259.07|12259.74|12259.74|12259.07|12259.07|0
1642151370000|2022-01-14 09:09:30|12258.67|12258.67|12257.13|12257.13|12258.96|12258.96|12257.13|12257.13|0
1642151380000|2022-01-14 09:09:40|12256.69|12256.69|12257.37|12257.37|12257.67|12257.67|12256.46|12256.46|0
1642151390000|2022-01-14 09:09:50|12257.52|12257.52|12257.67|12257.67|12257.67|12257.67|12257.52|12257.52|0
1642151400000|2022-01-14 09:10:00|12257.07|12257.07|12258.14|12258.14|12258.14|12258.14|12257.07|12257.07|0
1642151410000|2022-01-14 09:10:10|12257.7|12257.7|12257.55|12257.55|12257.7|12257.7|12257.55|12257.55|0
1642151420000|2022-01-14 09:10:20|12257.98|12257.98|12257.67|12257.67|12257.98|12257.98|12257.67|12257.67|0
1642151430000|2022-01-14 09:10:30|12257.16|12257.16|12257.32|12257.32|12257.32|12257.32|12257.16|12257.16|0
1642151450000|2022-01-14 09:10:50|12257.69|12257.69|12255.62|12255.62|12257.69|12257.69|12255.62|12255.62|0
1642151460000|2022-01-14 09:11:00|12255.32|12255.32|12255.32|12255.32|12255.32|12255.32|12255.32|12255.32|0
1642151470000|2022-01-14 09:11:10|12256.11|12256.11|12256.99|12256.99|12256.99|12256.99|12256.11|12256.11|0
1642151480000|2022-01-14 09:11:20|12256.53|12256.53|12255.74|12255.74|12256.53|12256.53|12255.74|12255.74|0
1642151490000|2022-01-14 09:11:30|12254.85|12254.85|12253.78|12253.78|12254.85|12254.85|12253.78|12253.78|0
1642151510000|2022-01-14 09:11:50|12253.23|12253.23|12253.23|12253.23|12253.23|12253.23|12253.23|12253.23|0
1642151540000|2022-01-14 09:12:20|12254.5|12254.5|12257.96|12257.96|12257.96|12257.96|12254.5|12254.5|0
1642151550000|2022-01-14 09:12:30|12257.52|12257.52|12258.97|12258.97|12259.1|12259.1|12257.52|12257.52|0
1642151560000|2022-01-14 09:12:40|12257.81|12257.81|12257.4|12257.4|12257.81|12257.81|12257.4|12257.4|0
1642151570000|2022-01-14 09:12:50|12257.86|12257.86|12256.26|12256.26|12257.86|12257.86|12255.98|12255.98|0
1642151580000|2022-01-14 09:13:00|12256.41|12256.41|12257.33|12257.33|12257.33|12257.33|12256.41|12256.41|0
1642151590000|2022-01-14 09:13:10|12257.77|12257.77|12257.77|12257.77|12257.77|12257.77|12257.77|12257.77|0
1642151600000|2022-01-14 09:13:20|12257.32|12257.32|12257.32|12257.32|12257.32|12257.32|12257.32|12257.32|0
1642151610000|2022-01-14 09:13:30|12257.76|12257.76|12257.76|12257.76|12257.76|12257.76|12257.76|12257.76|0
1642151630000|2022-01-14 09:13:50|12257.47|12257.47|12257.47|12257.47|12257.47|12257.47|12257.47|12257.47|0
1642151640000|2022-01-14 09:14:00|12257.9|12257.9|12257.9|12257.9|12257.9|12257.9|12257.9|12257.9|0
1642151690000|2022-01-14 09:14:50|12258.59|12258.59|12258.82|12258.82|12258.82|12258.82|12258.59|12258.59|0
1642151700000|2022-01-14 09:15:00|12259.05|12259.05|12259.05|12259.05|12259.05|12259.05|12259.05|12259.05|0
1642151720000|2022-01-14 09:15:20|12258.54|12258.54|12258.51|12258.51|12258.54|12258.54|12258.33|12258.33|0
1642151730000|2022-01-14 09:15:30|12258.97|12258.97|12258.53|12258.53|12258.97|12258.97|12258.53|12258.53|0
1642151760000|2022-01-14 09:16:00|12258.97|12258.97|12258.97|12258.97|12258.97|12258.97|12258.97|12258.97|0
1642151770000|2022-01-14 09:16:10|12258.82|12258.82|12259.05|12259.05|12259.05|12259.05|12258.82|12258.82|0
1642151780000|2022-01-14 09:16:20|12259.84|12259.84|12259.05|12259.05|12259.84|12259.84|12259.05|12259.05|0
1642151790000|2022-01-14 09:16:30|12258.91|12258.91|12258.91|12258.91|12258.91|12258.91|12258.91|12258.91|0
1642151820000|2022-01-14 09:17:00|12257.33|12257.33|12257.33|12257.33|12257.33|12257.33|12257.33|12257.33|0
1642151830000|2022-01-14 09:17:10|12257.56|12257.56|12257.56|12257.56|12257.56|12257.56|12257.56|12257.56|0
1642151840000|2022-01-14 09:17:20|12259.14|12259.14|12258.7|12258.7|12259.14|12259.14|12258.7|12258.7|0
1642151860000|2022-01-14 09:17:40|12259.49|12259.49|12259.49|12259.49|12259.49|12259.49|12259.49|12259.49|0
1642151870000|2022-01-14 09:17:50|12260.2|12260.2|12260.07|12260.07|12260.2|12260.2|12260.07|12260.07|0
1642151880000|2022-01-14 09:18:00|12260.54|12260.54|12260.54|12260.54|12260.54|12260.54|12260.54|12260.54|0
1642151890000|2022-01-14 09:18:10|12262.91|12262.91|12263.14|12263.14|12263.38|12263.38|12262.91|12262.91|0
1642151900000|2022-01-14 09:18:20|12262.7|12262.7|12262.85|12262.85|12262.85|12262.85|12262.7|12262.7|0
1642151930000|2022-01-14 09:18:50|12263.08|12263.08|12265.01|12265.01|12265.01|12265.01|12263.08|12263.08|0
1642151940000|2022-01-14 09:19:00|12268.17|12268.17|12268.17|12268.17|12268.17|12268.17|12268.17|12268.17|0
1642151960000|2022-01-14 09:19:20|12269.94|12269.94|12270.24|12270.24|12270.24|12270.24|12269.94|12269.94|0
1642151980000|2022-01-14 09:19:40|12271.03|12271.03|12272.96|12272.96|12272.96|12272.96|12271.03|12271.03|0
1642151990000|2022-01-14 09:19:50|12273.59|12273.59|12273.36|12273.36|12273.59|12273.59|12273.36|12273.36|0
1642152000000|2022-01-14 09:20:00|12273.67|12273.67|12276.2|12276.2|12276.2|12276.2|12273.04|12273.04|0
1642152010000|2022-01-14 09:20:10|12275.89|12275.89|12275.58|12275.58|12275.89|12275.89|12275.58|12275.58|0
1642152040000|2022-01-14 09:20:40|12275.13|12275.13|12276.19|12276.19|12276.19|12276.19|12275.13|12275.13|0
1642152050000|2022-01-14 09:20:50|12276.06|12276.06|12277.51|12277.51|12277.51|12277.51|12276.06|12276.06|0
1642152060000|2022-01-14 09:21:00|12278.13|12278.13|12278.13|12278.13|12278.13|12278.13|12278.13|12278.13|0
1642152070000|2022-01-14 09:21:10|12277.34|12277.34|12278.17|12278.17|12278.17|12278.17|12277.34|12277.34|0
1642152090000|2022-01-14 09:21:30|12278.6|12278.6|12278.6|12278.6|12278.6|12278.6|12278.17|12278.17|0
1642152110000|2022-01-14 09:21:50|12278.3|12278.3|12278.96|12278.96|12278.96|12278.96|12278.3|12278.3|0
1642152130000|2022-01-14 09:22:10|12278.53|12278.53|12278.1|12278.1|12278.53|12278.53|12277.66|12277.66|0
1642152180000|2022-01-14 09:23:00|12278.29|12278.29|12278.89|12278.89|12278.89|12278.89|12278.29|12278.29|0
1642152190000|2022-01-14 09:23:10|12279.69|12279.69|12279.69|12279.69|12279.69|12279.69|12279.69|12279.69|0
1642152210000|2022-01-14 09:23:30|12281.27|12281.27|12282.06|12282.06|12282.06|12282.06|12281.27|12281.27|0
1642152230000|2022-01-14 09:23:50|12282.43|12282.43|12282.74|12282.74|12282.74|12282.74|12282.43|12282.43|0
1642152250000|2022-01-14 09:24:10|12282.37|12282.37|12282.44|12282.44|12282.48|12282.48|12282.29|12282.29|0
1642152260000|2022-01-14 09:24:20|12282.63|12282.63|12282.19|12282.19|12282.63|12282.63|12282.19|12282.19|0
1642152270000|2022-01-14 09:24:30|12281.8|12281.8|12281.8|12281.8|12281.8|12281.8|12281.8|12281.8|0
1642152280000|2022-01-14 09:24:40|12282.26|12282.26|12282.26|12282.26|12282.26|12282.26|12282.26|12282.26|0
1642152290000|2022-01-14 09:24:50|12282.7|12282.7|12282.7|12282.7|12282.7|12282.7|12282.7|12282.7|0
1642152300000|2022-01-14 09:25:00|12282.92|12282.92|12282.92|12282.92|12282.92|12282.92|12282.92|12282.92|0
1642152310000|2022-01-14 09:25:10|12282.65|12282.65|12281.84|12281.84|12282.84|12282.84|12281.84|12281.84|0
1642152320000|2022-01-14 09:25:20|12281.05|12281.05|12280.59|12280.59|12281.05|12281.05|12280.59|12280.59|0
1642152330000|2022-01-14 09:25:30|12280.16|12280.16|12280.16|12280.16|12280.16|12280.16|12280.16|12280.16|0
1642152340000|2022-01-14 09:25:40|12279.9|12279.9|12277.94|12277.94|12279.9|12279.9|12277.94|12277.94|0
1642152350000|2022-01-14 09:25:50|12275.39|12275.39|12273.9|12273.9|12275.39|12275.39|12273.9|12273.9|0
1642152360000|2022-01-14 09:26:00|12273.55|12273.55|12271.2|12271.2|12273.55|12273.55|12270.92|12270.92|0
1642152380000|2022-01-14 09:26:20|12269.88|12269.88|12269.44|12269.44|12269.88|12269.88|12269.44|12269.44|0
1642152390000|2022-01-14 09:26:30|12269|12269|12268.54|12268.54|12269|12269|12268.54|12268.54|0
1642152400000|2022-01-14 09:26:40|12268.24|12268.24|12266.47|12266.47|12268.24|12268.24|12266.47|12266.47|0
1642152410000|2022-01-14 09:26:50|12266.16|12266.16|12262.96|12262.96|12266.16|12266.16|12262.96|12262.96|0
1642152420000|2022-01-14 09:27:00|12263.05|12263.05|12262.05|12262.05|12263.05|12263.05|12262.05|12262.05|0
1642152430000|2022-01-14 09:27:10|12262.15|12262.15|12261.39|12261.39|12262.15|12262.15|12261.39|12261.39|0
1642152440000|2022-01-14 09:27:20|12261.7|12261.7|12259.28|12259.28|12261.7|12261.7|12259.28|12259.28|0
1642152450000|2022-01-14 09:27:30|12258.84|12258.84|12258.83|12258.83|12259.06|12259.06|12258.83|12258.83|0
1642152460000|2022-01-14 09:27:40|12258.56|12258.56|12258.91|12258.91|12259.35|12259.35|12258.56|12258.56|0
1642152470000|2022-01-14 09:27:50|12258.59|12258.59|12258.15|12258.15|12258.59|12258.59|12258.15|12258.15|0
1642152480000|2022-01-14 09:28:00|12258.59|12258.59|12259.03|12259.03|12259.03|12259.03|12258.59|12258.59|0
1642152490000|2022-01-14 09:28:10|12259.97|12259.97|12259.03|12259.03|12259.97|12259.97|12259.03|12259.03|0
1642152500000|2022-01-14 09:28:20|12259.91|12259.91|12259.35|12259.35|12259.91|12259.91|12259.35|12259.35|0
1642152510000|2022-01-14 09:28:30|12259.49|12259.49|12259.99|12259.99|12259.99|12259.99|12259.49|12259.49|0
1642152520000|2022-01-14 09:28:40|12260.78|12260.78|12260.78|12260.78|12260.78|12260.78|12260.78|12260.78|0
1642152530000|2022-01-14 09:28:50|12261.08|12261.08|12259.86|12259.86|12261.23|12261.23|12259.86|12259.86|0
1642152540000|2022-01-14 09:29:00|12260.3|12260.3|12260.94|12260.94|12260.94|12260.94|12260.3|12260.3|0
1642152550000|2022-01-14 09:29:10|12261.25|12261.25|12261.63|12261.63|12261.84|12261.84|12261.25|12261.25|0
1642152560000|2022-01-14 09:29:20|12261.72|12261.72|12261.62|12261.62|12261.72|12261.72|12261.62|12261.62|0
1642152570000|2022-01-14 09:29:30|12261.85|12261.85|12263.8|12263.8|12264.52|12264.52|12261.85|12261.85|0
1642152580000|2022-01-14 09:29:40|12264.17|12264.17|12263.66|12263.66|12264.17|12264.17|12263.29|12263.29|0
1642152600000|2022-01-14 09:30:00|12263.89|12263.89|12264.68|12264.68|12264.68|12264.68|12263.89|12263.89|0
1642152610000|2022-01-14 09:30:10|12264.91|12264.91|12265.35|12265.35|12265.35|12265.35|12264.91|12264.91|0
1642152640000|2022-01-14 09:30:40|12265.98|12265.98|12265.98|12265.98|12265.98|12265.98|12265.98|12265.98|0
1642152650000|2022-01-14 09:30:50|12267.56|12267.56|12268.35|12268.35|12268.35|12268.35|12267.56|12267.56|0
1642152660000|2022-01-14 09:31:00|12268.68|12268.68|12266.89|12266.89|12268.68|12268.68|12265.41|12265.41|0
1642152670000|2022-01-14 09:31:10|12266.44|12266.44|12266.76|12266.76|12266.76|12266.76|12266.44|12266.44|0
1642152680000|2022-01-14 09:31:20|12268|12268|12269.6|12269.6|12269.6|12269.6|12268|12268|0
1642152690000|2022-01-14 09:31:30|12268.81|12268.81|12268.81|12268.81|12268.81|12268.81|12268.81|12268.81|0
1642152700000|2022-01-14 09:31:40|12269.25|12269.25|12269.25|12269.25|12269.25|12269.25|12269.25|12269.25|0
1642152720000|2022-01-14 09:32:00|12268.95|12268.95|12267.69|12267.69|12268.95|12268.95|12267.69|12267.69|0
1642152730000|2022-01-14 09:32:10|12266.11|12266.11|12266.11|12266.11|12266.11|12266.11|12266.11|12266.11|0
1642152740000|2022-01-14 09:32:20|12266.74|12266.74|12266.67|12266.67|12266.74|12266.74|12266.3|12266.3|0
1642152750000|2022-01-14 09:32:30|12265.88|12265.88|12265.88|12265.88|12265.88|12265.88|12265.88|12265.88|0
1642152760000|2022-01-14 09:32:40|12265.58|12265.58|12266.27|12266.27|12266.27|12266.27|12265.58|12265.58|0
1642152770000|2022-01-14 09:32:50|12265.82|12265.82|12265.82|12265.82|12265.82|12265.82|12265.82|12265.82|0
1642152780000|2022-01-14 09:33:00|12266.61|12266.61|12266.18|12266.18|12266.61|12266.61|12266.18|12266.18|0
1642152790000|2022-01-14 09:33:10|12267.07|12267.07|12266.18|12266.18|12267.07|12267.07|12266.18|12266.18|0
1642152840000|2022-01-14 09:34:00|12266.62|12266.62|12270.05|12270.05|12270.05|12270.05|12266.62|12266.62|0
1642152850000|2022-01-14 09:34:10|12270.49|12270.49|12270.32|12270.32|12271.11|12271.11|12270.32|12270.32|0
1642152860000|2022-01-14 09:34:20|12270.55|12270.55|12270.55|12270.55|12270.55|12270.55|12270.55|12270.55|0
1642152900000|2022-01-14 09:35:00|12271.42|12271.42|12272.4|12272.4|12272.4|12272.4|12271.42|12271.42|0
1642152920000|2022-01-14 09:35:20|12272.05|12272.05|12272.32|12272.32|12272.32|12272.32|12272.05|12272.05|0
1642152940000|2022-01-14 09:35:40|12272.95|12272.95|12273.15|12273.15|12273.15|12273.15|12272.95|12272.95|0
1642152950000|2022-01-14 09:35:50|12271.86|12271.86|12272.11|12272.11|12272.29|12272.29|12271.5|12271.5|0
1642152960000|2022-01-14 09:36:00|12271.32|12271.32|12270.95|12270.95|12271.65|12271.65|12270.95|12270.95|0
1642152970000|2022-01-14 09:36:10|12271.32|12271.32|12271.32|12271.32|12271.32|12271.32|12271.32|12271.32|0
1642152980000|2022-01-14 09:36:20|12272.11|12272.11|12272.11|12272.11|12272.11|12272.11|12272.11|12272.11|0
1642153000000|2022-01-14 09:36:40|12270.78|12270.78|12271.01|12271.01|12271.01|12271.01|12270.78|12270.78|0
1642153010000|2022-01-14 09:36:50|12271.24|12271.24|12271.24|12271.24|12271.24|12271.24|12271.24|12271.24|0
1642153020000|2022-01-14 09:37:00|12270.45|12270.45|12270.45|12270.45|12270.45|12270.45|12270.45|12270.45|0
1642153030000|2022-01-14 09:37:10|12270.89|12270.89|12270.89|12270.89|12270.89|12270.89|12270.89|12270.89|0
1642153060000|2022-01-14 09:37:40|12270.59|12270.59|12270.14|12270.14|12270.59|12270.59|12269.91|12269.91|0
1642153070000|2022-01-14 09:37:50|12270.93|12270.93|12270.7|12270.7|12270.93|12270.93|12270.7|12270.7|0
1642153080000|2022-01-14 09:38:00|12270.89|12270.89|12270.68|12270.68|12270.89|12270.89|12270.68|12270.68|0
1642153090000|2022-01-14 09:38:10|12271.29|12271.29|12271.44|12271.44|12271.44|12271.44|12271.29|12271.29|0
1642153100000|2022-01-14 09:38:20|12271.59|12271.59|12270.77|12270.77|12271.59|12271.59|12270.62|12270.62|0
1642153120000|2022-01-14 09:38:40|12271.63|12271.63|12271.63|12271.63|12271.63|12271.63|12271.63|12271.63|0
1642153130000|2022-01-14 09:38:50|12271.9|12271.9|12273.48|12273.48|12273.48|12273.48|12271.9|12271.9|0
1642153150000|2022-01-14 09:39:10|12273.33|12273.33|12273.56|12273.56|12273.56|12273.56|12273.33|12273.33|0
1642153180000|2022-01-14 09:39:40|12274.44|12274.44|12276.74|12276.74|12276.74|12276.74|12274.44|12274.44|0
1642153190000|2022-01-14 09:39:50|12276.65|12276.65|12276.65|12276.65|12276.65|12276.65|12276.65|12276.65|0
1642153210000|2022-01-14 09:40:10|12275.7|12275.7|12275.31|12275.31|12275.7|12275.7|12275.31|12275.31|0
1642153220000|2022-01-14 09:40:20|12274.79|12274.79|12275.23|12275.23|12275.23|12275.23|12274.79|12274.79|0
1642153240000|2022-01-14 09:40:40|12273.35|12273.35|12273.03|12273.03|12273.35|12273.35|12273.03|12273.03|0
1642153250000|2022-01-14 09:40:50|12273.35|12273.35|12274|12274|12274|12274|12273.35|12273.35|0
1642153260000|2022-01-14 09:41:00|12273.12|12273.12|12273.12|12273.12|12273.12|12273.12|12273.12|12273.12|0
1642153270000|2022-01-14 09:41:10|12272.83|12272.83|12272.52|12272.52|12272.83|12272.83|12272.52|12272.52|0
1642153280000|2022-01-14 09:41:20|12272.83|12272.83|12272.83|12272.83|12272.83|12272.83|12272.83|12272.83|0
1642153290000|2022-01-14 09:41:30|12272.39|12272.39|12272.39|12272.39|12272.39|12272.39|12272.39|12272.39|0
1642153300000|2022-01-14 09:41:40|12271.94|12271.94|12271.94|12271.94|12271.94|12271.94|12271.94|12271.94|0
1642153310000|2022-01-14 09:41:50|12271.5|12271.5|12271.64|12271.64|12271.64|12271.64|12271.5|12271.5|0
1642153320000|2022-01-14 09:42:00|12271.01|12271.01|12271.01|12271.01|12271.01|12271.01|12271.01|12271.01|0
1642153330000|2022-01-14 09:42:10|12270.57|12270.57|12270.57|12270.57|12270.57|12270.57|12270.57|12270.57|0
1642153340000|2022-01-14 09:42:20|12270.32|12270.32|12270.32|12270.32|12270.32|12270.32|12270.32|12270.32|0
1642153370000|2022-01-14 09:42:50|12270.76|12270.76|12270.76|12270.76|12270.76|12270.76|12270.76|12270.76|0
1642153380000|2022-01-14 09:43:00|12269.97|12269.97|12268.19|12268.19|12269.97|12269.97|12268.19|12268.19|0
1642153390000|2022-01-14 09:43:10|12266.93|12266.93|12268.63|12268.63|12268.63|12268.63|12266.93|12266.93|0
1642153400000|2022-01-14 09:43:20|12269.26|12269.26|12270.51|12270.51|12270.51|12270.51|12269.26|12269.26|0
1642153430000|2022-01-14 09:43:50|12270.8|12270.8|12268.25|12268.25|12270.8|12270.8|12268.25|12268.25|0
1642153440000|2022-01-14 09:44:00|12268.02|12268.02|12267.82|12267.82|12268.02|12268.02|12267.82|12267.82|0
1642153460000|2022-01-14 09:44:20|12267.5|12267.5|12268.07|12268.07|12268.38|12268.38|12267.5|12267.5|0
1642153470000|2022-01-14 09:44:30|12267.63|12267.63|12267.63|12267.63|12267.63|12267.63|12267.63|12267.63|0
1642153480000|2022-01-14 09:44:40|12267.23|12267.23|12267.23|12267.23|12267.23|12267.23|12267.23|12267.23|0
1642153490000|2022-01-14 09:44:50|12267.02|12267.02|12266.61|12266.61|12267.02|12267.02|12266.61|12266.61|0
1642153500000|2022-01-14 09:45:00|12266.48|12266.48|12266.73|12266.73|12266.73|12266.73|12266.48|12266.48|0
1642153520000|2022-01-14 09:45:20|12265.94|12265.94|12265.94|12265.94|12265.94|12265.94|12265.94|12265.94|0
1642153540000|2022-01-14 09:45:40|12265.5|12265.5|12264.48|12264.48|12265.5|12265.5|12264.48|12264.48|0
1642153550000|2022-01-14 09:45:50|12264.71|12264.71|12264.71|12264.71|12264.71|12264.71|12264.71|12264.71|0
1642153560000|2022-01-14 09:46:00|12264.85|12264.85|12266.58|12266.58|12266.58|12266.58|12264.85|12264.85|0
1642153570000|2022-01-14 09:46:10|12266.13|12266.13|12266.13|12266.13|12266.13|12266.13|12265.69|12265.69|0
1642153580000|2022-01-14 09:46:20|12266.44|12266.44|12266.09|12266.09|12266.88|12266.88|12266.09|12266.09|0
1642153630000|2022-01-14 09:47:10|12266.88|12266.88|12267.67|12267.67|12267.67|12267.67|12266.88|12266.88|0
1642153660000|2022-01-14 09:47:40|12267.06|12267.06|12267.06|12267.06|12267.06|12267.06|12267.06|12267.06|0
1642153670000|2022-01-14 09:47:50|12266.82|12266.82|12266.82|12266.82|12266.82|12266.82|12266.82|12266.82|0
1642153680000|2022-01-14 09:48:00|12266.63|12266.63|12266.63|12266.63|12266.63|12266.63|12266.19|12266.19|0
1642153690000|2022-01-14 09:48:10|12266.88|12266.88|12266.88|12266.88|12266.88|12266.88|12266.88|12266.88|0
1642153720000|2022-01-14 09:48:40|12267.31|12267.31|12267.18|12267.18|12267.31|12267.31|12267.18|12267.18|0
1642153730000|2022-01-14 09:48:50|12266.83|12266.83|12266.83|12266.83|12266.83|12266.83|12266.83|12266.83|0
1642153750000|2022-01-14 09:49:10|12267.15|12267.15|12266.55|12266.55|12267.26|12267.26|12266.55|12266.55|0
1642153760000|2022-01-14 09:49:20|12266.86|12266.86|12266.86|12266.86|12266.86|12266.86|12266.86|12266.86|0
1642153770000|2022-01-14 09:49:30|12267.49|12267.49|12267.06|12267.06|12267.49|12267.49|12267.06|12267.06|0
1642153780000|2022-01-14 09:49:40|12267.46|12267.46|12267.12|12267.12|12267.46|12267.46|12266.8|12266.8|0
1642153790000|2022-01-14 09:49:50|12266.24|12266.24|12266.02|12266.02|12266.24|12266.24|12266.02|12266.02|0
1642153800000|2022-01-14 09:50:00|12265.92|12265.92|12262.83|12262.83|12265.92|12265.92|12262.83|12262.83|0
1642153810000|2022-01-14 09:50:10|12262.64|12262.64|12261.31|12261.31|12262.64|12262.64|12261.31|12261.31|0
1642153820000|2022-01-14 09:50:20|12261.95|12261.95|12261.27|12261.27|12261.95|12261.95|12261.05|12261.05|0
1642153880000|2022-01-14 09:51:20|12260.46|12260.46|12259.67|12259.67|12260.46|12260.46|12259.67|12259.67|0
1642153890000|2022-01-14 09:51:30|12259.23|12259.23|12259.23|12259.23|12259.23|12259.23|12259.23|12259.23|0
1642153900000|2022-01-14 09:51:40|12258.73|12258.73|12256.96|12256.96|12258.96|12258.96|12256.96|12256.96|0
1642153910000|2022-01-14 09:51:50|12256.88|12256.88|12254.86|12254.86|12256.88|12256.88|12254.86|12254.86|0
1642153920000|2022-01-14 09:52:00|12254.75|12254.75|12252.02|12252.02|12254.75|12254.75|12252.02|12252.02|0
1642153930000|2022-01-14 09:52:10|12251.21|12251.21|12249.72|12249.72|12251.21|12251.21|12249.72|12249.72|0
1642153940000|2022-01-14 09:52:20|12250.6|12250.6|12250.43|12250.43|12250.73|12250.73|12249.15|12249.15|0
1642153950000|2022-01-14 09:52:30|12250.58|12250.58|12251.24|12251.24|12251.24|12251.24|12250.58|12250.58|0
1642153960000|2022-01-14 09:52:40|12251.53|12251.53|12251.53|12251.53|12251.53|12251.53|12251.53|12251.53|0
1642153970000|2022-01-14 09:52:50|12249.95|12249.95|12248.6|12248.6|12249.95|12249.95|12248.6|12248.6|0
1642153980000|2022-01-14 09:53:00|12247.8|12247.8|12248.93|12248.93|12249.39|12249.39|12247.8|12247.8|0
1642153990000|2022-01-14 09:53:10|12248.72|12248.72|12248.72|12248.72|12248.72|12248.72|12248.72|12248.72|0
1642154020000|2022-01-14 09:53:40|12248.28|12248.28|12245.84|12245.84|12248.28|12248.28|12245.75|12245.75|0
1642154040000|2022-01-14 09:54:00|12246.47|12246.47|12246.47|12246.47|12246.47|12246.47|12246.47|12246.47|0
1642154060000|2022-01-14 09:54:20|12245.71|12245.71|12245.71|12245.71|12245.71|12245.71|12245.71|12245.71|0
1642154070000|2022-01-14 09:54:30|12244.92|12244.92|12242.36|12242.36|12244.92|12244.92|12242.36|12242.36|0
1642154080000|2022-01-14 09:54:40|12243.15|12243.15|12243.15|12243.15|12243.15|12243.15|12243.15|12243.15|0
1642154110000|2022-01-14 09:55:10|12242.89|12242.89|12242.59|12242.59|12242.95|12242.95|12242.59|12242.59|0
1642154140000|2022-01-14 09:55:40|12242.15|12242.15|12244.61|12244.61|12244.61|12244.61|12242.15|12242.15|0
1642154150000|2022-01-14 09:55:50|12243.03|12243.03|12243.03|12243.03|12243.03|12243.03|12243.03|12243.03|0
1642154160000|2022-01-14 09:56:00|12243.28|12243.28|12243.42|12243.42|12243.42|12243.42|12243.28|12243.28|0
1642154170000|2022-01-14 09:56:10|12243.77|12243.77|12243.76|12243.76|12245.35|12245.35|12243.76|12243.76|0
1642154200000|2022-01-14 09:56:40|12244.55|12244.55|12244.99|12244.99|12244.99|12244.99|12243.67|12243.67|0
1642154220000|2022-01-14 09:57:00|12246.14|12246.14|12245.89|12245.89|12246.81|12246.81|12245.89|12245.89|0
1642154230000|2022-01-14 09:57:10|12246.08|12246.08|12246.87|12246.87|12246.87|12246.87|12246.08|12246.08|0
1642154250000|2022-01-14 09:57:30|12247.17|12247.17|12248.01|12248.01|12248.01|12248.01|12247.17|12247.17|0
1642154260000|2022-01-14 09:57:40|12248.16|12248.16|12248.46|12248.46|12248.46|12248.46|12248.16|12248.16|0
1642154280000|2022-01-14 09:58:00|12249.69|12249.69|12249.69|12249.69|12250.13|12250.13|12249.69|12249.69|0
1642154290000|2022-01-14 09:58:10|12249.85|12249.85|12250.1|12250.1|12250.1|12250.1|12249.85|12249.85|0
1642154300000|2022-01-14 09:58:20|12249.77|12249.77|12249.9|12249.9|12249.9|12249.9|12248.98|12248.98|0
1642154320000|2022-01-14 09:58:40|12250.69|12250.69|12250|12250|12250.69|12250.69|12249.81|12249.81|0
1642154340000|2022-01-14 09:59:00|12249.78|12249.78|12249.78|12249.78|12249.78|12249.78|12249.78|12249.78|0
1642154350000|2022-01-14 09:59:10|12250.57|12250.57|12250.57|12250.57|12250.57|12250.57|12250.57|12250.57|0
1642154380000|2022-01-14 09:59:40|12251.01|12251.01|12250.61|12250.61|12251.01|12251.01|12250.61|12250.61|0
1642154390000|2022-01-14 09:59:50|12250.17|12250.17|12250.17|12250.17|12250.17|12250.17|12250.17|12250.17|0
1642154400000|2022-01-14 10:00:00|12250.96|12250.96|12250.96|12250.96|12250.96|12250.96|12250.96|12250.96|0
1642154410000|2022-01-14 10:00:10|12251.75|12251.75|12251.17|12251.17|12251.75|12251.75|12251.17|12251.17|0
1642154420000|2022-01-14 10:00:20|12250.87|12250.87|12249.84|12249.84|12250.87|12250.87|12249.84|12249.84|0
1642154440000|2022-01-14 10:00:40|12249.65|12249.65|12249.65|12249.65|12249.65|12249.65|12249.65|12249.65|0
1642154450000|2022-01-14 10:00:50|12249.35|12249.35|12248.63|12248.63|12249.35|12249.35|12248.63|12248.63|0
1642154460000|2022-01-14 10:01:00|12248.93|12248.93|12249.18|12249.18|12249.23|12249.23|12248.63|12248.63|0
1642154470000|2022-01-14 10:01:10|12249.08|12249.08|12248.21|12248.21|12249.53|12249.53|12248.21|12248.21|0
1642154480000|2022-01-14 10:01:20|12249.53|12249.53|12248.17|12248.17|12249.53|12249.53|12248.17|12248.17|0
1642154490000|2022-01-14 10:01:30|12248.49|12248.49|12248.65|12248.65|12248.65|12248.65|12248.49|12248.49|0
1642154520000|2022-01-14 10:02:00|12248.95|12248.95|12248.95|12248.95|12248.95|12248.95|12248.95|12248.95|0
1642154540000|2022-01-14 10:02:20|12248.76|12248.76|12249.09|12249.09|12249.09|12249.09|12248.76|12248.76|0
1642154560000|2022-01-14 10:02:40|12248.86|12248.86|12248.42|12248.42|12248.86|12248.86|12248.42|12248.42|0
1642154570000|2022-01-14 10:02:50|12247.73|12247.73|12248.12|12248.12|12248.12|12248.12|12247.73|12247.73|0
1642154580000|2022-01-14 10:03:00|12248.03|12248.03|12248.36|12248.36|12248.36|12248.36|12248.03|12248.03|0
1642154600000|2022-01-14 10:03:20|12248.5|12248.5|12248.3|12248.3|12248.5|12248.5|12248.3|12248.3|0
1642154610000|2022-01-14 10:03:30|12247.87|12247.87|12247.87|12247.87|12247.87|12247.87|12247.87|12247.87|0
1642154620000|2022-01-14 10:03:40|12248.38|12248.38|12248.24|12248.24|12248.38|12248.38|12248.24|12248.24|0
1642154630000|2022-01-14 10:03:50|12247.81|12247.81|12247.4|12247.4|12247.81|12247.81|12247.4|12247.4|0
1642154650000|2022-01-14 10:04:10|12246.78|12246.78|12246.78|12246.78|12246.78|12246.78|12246.78|12246.78|0
1642154670000|2022-01-14 10:04:30|12246.42|12246.42|12246.19|12246.19|12246.42|12246.42|12246.19|12246.19|0
1642154680000|2022-01-14 10:04:40|12246.52|12246.52|12243.16|12243.16|12246.52|12246.52|12243.16|12243.16|0
1642154690000|2022-01-14 10:04:50|12242.84|12242.84|12243.73|12243.73|12244.16|12244.16|12242.84|12242.84|0
1642154700000|2022-01-14 10:05:00|12244.05|12244.05|12244.31|12244.31|12244.62|12244.62|12244.05|12244.05|0
1642154710000|2022-01-14 10:05:10|12244.87|12244.87|12244.67|12244.67|12244.87|12244.87|12244.67|12244.67|0
1642154720000|2022-01-14 10:05:20|12244.36|12244.36|12244.36|12244.36|12244.36|12244.36|12244.36|12244.36|0
1642154730000|2022-01-14 10:05:30|12244.44|12244.44|12244.8|12244.8|12245.15|12245.15|12244.44|12244.44|0
1642154740000|2022-01-14 10:05:40|12244.59|12244.59|12244.89|12244.89|12245.12|12245.12|12244.59|12244.59|0
1642154750000|2022-01-14 10:05:50|12244.43|12244.43|12244.87|12244.87|12244.87|12244.87|12244.2|12244.2|0
1642154760000|2022-01-14 10:06:00|12245.12|12245.12|12245.38|12245.38|12245.38|12245.38|12245.12|12245.12|0
1642154770000|2022-01-14 10:06:10|12244.94|12244.94|12245.24|12245.24|12245.24|12245.24|12244.94|12244.94|0
1642154780000|2022-01-14 10:06:20|12243.66|12243.66|12243.66|12243.66|12243.66|12243.66|12243.66|12243.66|0
1642154800000|2022-01-14 10:06:40|12242.87|12242.87|12242.87|12242.87|12242.87|12242.87|12242.87|12242.87|0
1642154810000|2022-01-14 10:06:50|12243.06|12243.06|12243.06|12243.06|12243.06|12243.06|12243.06|12243.06|0
1642154820000|2022-01-14 10:07:00|12242.88|12242.88|12242.88|12242.88|12242.88|12242.88|12242.88|12242.88|0
1642154830000|2022-01-14 10:07:10|12242.57|12242.57|12242.57|12242.57|12242.57|12242.57|12242.57|12242.57|0
1642154840000|2022-01-14 10:07:20|12243.36|12243.36|12243.36|12243.36|12243.36|12243.36|12243.36|12243.36|0
1642154850000|2022-01-14 10:07:30|12242.11|12242.11|12242.11|12242.11|12242.11|12242.11|12242.11|12242.11|0
1642154860000|2022-01-14 10:07:40|12241.42|12241.42|12241.42|12241.42|12241.42|12241.42|12241.42|12241.42|0
1642154870000|2022-01-14 10:07:50|12241.27|12241.27|12241.71|12241.71|12241.71|12241.71|12241.27|12241.27|0
1642154880000|2022-01-14 10:08:00|12240.83|12240.83|12240.83|12240.83|12240.83|12240.83|12240.83|12240.83|0
1642154900000|2022-01-14 10:08:20|12240.69|12240.69|12240.69|12240.69|12240.69|12240.69|12240.69|12240.69|0
1642154910000|2022-01-14 10:08:30|12241.48|12241.48|12241.09|12241.09|12241.48|12241.48|12241.09|12241.09|0
1642154920000|2022-01-14 10:08:40|12241.29|12241.29|12240.81|12240.81|12241.29|12241.29|12240.81|12240.81|0
1642154930000|2022-01-14 10:08:50|12240.56|12240.56|12240.56|12240.56|12240.56|12240.56|12240.56|12240.56|0
1642154940000|2022-01-14 10:09:00|12241.35|12241.35|12242.52|12242.52|12242.81|12242.81|12241.35|12241.35|0
1642154950000|2022-01-14 10:09:10|12242.36|12242.36|12243.22|12243.22|12243.22|12243.22|12242.36|12242.36|0
1642154970000|2022-01-14 10:09:30|12243.06|12243.06|12243.06|12243.06|12243.06|12243.06|12243.06|12243.06|0
1642154990000|2022-01-14 10:09:50|12241.48|12241.48|12241.48|12241.48|12241.48|12241.48|12241.48|12241.48|0
1642155010000|2022-01-14 10:10:10|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|0
1642155030000|2022-01-14 10:10:30|12242.03|12242.03|12242.82|12242.82|12242.82|12242.82|12242.03|12242.03|0
1642155050000|2022-01-14 10:10:50|12243.61|12243.61|12243.61|12243.61|12243.61|12243.61|12243.61|12243.61|0
1642155060000|2022-01-14 10:11:00|12242.82|12242.82|12242.56|12242.56|12242.82|12242.82|12242.56|12242.56|0
1642155070000|2022-01-14 10:11:10|12241.68|12241.68|12242.47|12242.47|12242.47|12242.47|12241.68|12241.68|0
1642155080000|2022-01-14 10:11:20|12242.24|12242.24|12242.47|12242.47|12242.47|12242.47|12241.99|12241.99|0
1642155090000|2022-01-14 10:11:30|12242.72|12242.72|12242.72|12242.72|12242.72|12242.72|12242.72|12242.72|0
1642155100000|2022-01-14 10:11:40|12242.54|12242.54|12242.31|12242.31|12242.54|12242.54|12242.31|12242.31|0
1642155140000|2022-01-14 10:12:20|12241.43|12241.43|12241.43|12241.43|12241.43|12241.43|12241.43|12241.43|0
1642155150000|2022-01-14 10:12:30|12241.35|12241.35|12241.51|12241.51|12241.51|12241.51|12241.35|12241.35|0
1642155170000|2022-01-14 10:12:50|12241.05|12241.05|12238.51|12238.51|12241.05|12241.05|12237.82|12237.82|0
1642155180000|2022-01-14 10:13:00|12237.82|12237.82|12237.23|12237.23|12237.82|12237.82|12237.23|12237.23|0
1642155210000|2022-01-14 10:13:30|12237.05|12237.05|12237.05|12237.05|12237.29|12237.29|12237.05|12237.05|0
1642155220000|2022-01-14 10:13:40|12236.92|12236.92|12236.92|12236.92|12236.92|12236.92|12236.92|12236.92|0
1642155230000|2022-01-14 10:13:50|12236.79|12236.79|12236.23|12236.23|12236.79|12236.79|12235.9|12235.9|0
1642155240000|2022-01-14 10:14:00|12235.37|12235.37|12235.37|12235.37|12235.37|12235.37|12235.37|12235.37|0
1642155260000|2022-01-14 10:14:20|12235.56|12235.56|12235.45|12235.45|12235.56|12235.56|12235.45|12235.45|0
1642155270000|2022-01-14 10:14:30|12235.37|12235.37|12235.37|12235.37|12235.37|12235.37|12235.37|12235.37|0
1642155300000|2022-01-14 10:15:00|12235.6|12235.6|12235.42|12235.42|12235.6|12235.6|12235.42|12235.42|0
1642155310000|2022-01-14 10:15:10|12235.09|12235.09|12235|12235|12235.09|12235.09|12234.65|12234.65|0
1642155360000|2022-01-14 10:16:00|12234.21|12234.21|12233.77|12233.77|12234.21|12234.21|12233.77|12233.77|0
1642155390000|2022-01-14 10:16:30|12234.21|12234.21|12233.77|12233.77|12234.21|12234.21|12233.77|12233.77|0
1642155410000|2022-01-14 10:16:50|12233.47|12233.47|12233.47|12233.47|12233.47|12233.47|12233.47|12233.47|0
1642155430000|2022-01-14 10:17:10|12234.26|12234.26|12233.83|12233.83|12234.26|12234.26|12233.83|12233.83|0
1642155450000|2022-01-14 10:17:30|12233.52|12233.52|12234.14|12234.14|12234.14|12234.14|12233.52|12233.52|0
1642155460000|2022-01-14 10:17:40|12233.35|12233.35|12233.35|12233.35|12233.35|12233.35|12233.35|12233.35|0
1642155480000|2022-01-14 10:18:00|12234.93|12234.93|12234.93|12234.93|12234.93|12234.93|12234.93|12234.93|0
1642155490000|2022-01-14 10:18:10|12234.49|12234.49|12234.06|12234.06|12234.49|12234.49|12234.06|12234.06|0
1642155500000|2022-01-14 10:18:20|12233.83|12233.83|12234.49|12234.49|12234.49|12234.49|12233.61|12233.61|0
1642155510000|2022-01-14 10:18:30|12233.7|12233.7|12234.49|12234.49|12234.49|12234.49|12233.7|12233.7|0
1642155520000|2022-01-14 10:18:40|12234.26|12234.26|12234.26|12234.26|12234.26|12234.26|12234.26|12234.26|0
1642155530000|2022-01-14 10:18:50|12233.88|12233.88|12234.17|12234.17|12234.17|12234.17|12233.88|12233.88|0
1642155540000|2022-01-14 10:19:00|12233.8|12233.8|12233.8|12233.8|12233.8|12233.8|12233.8|12233.8|0
1642155550000|2022-01-14 10:19:10|12233.57|12233.57|12233.26|12233.26|12233.57|12233.57|12233.26|12233.26|0
1642155580000|2022-01-14 10:19:40|12232.82|12232.82|12231.94|12231.94|12232.82|12232.82|12231.94|12231.94|0
1642155590000|2022-01-14 10:19:50|12232.37|12232.37|12232.54|12232.54|12232.54|12232.54|12232.37|12232.37|0
1642155600000|2022-01-14 10:20:00|12232.43|12232.43|12232.86|12232.86|12232.86|12232.86|12232.43|12232.43|0
1642155610000|2022-01-14 10:20:10|12233.1|12233.1|12233.01|12233.01|12233.7|12233.7|12233.01|12233.01|0
1642155620000|2022-01-14 10:20:20|12231.69|12231.69|12231.67|12231.67|12231.69|12231.69|12231.23|12231.23|0
1642155630000|2022-01-14 10:20:30|12232.11|12232.11|12231.96|12231.96|12232.11|12232.11|12231.96|12231.96|0
1642155640000|2022-01-14 10:20:40|12231.52|12231.52|12231.23|12231.23|12231.52|12231.52|12231|12231|0
1642155650000|2022-01-14 10:20:50|12229.65|12229.65|12230.83|12230.83|12230.83|12230.83|12229.65|12229.65|0
1642155660000|2022-01-14 10:21:00|12229.25|12229.25|12229.25|12229.25|12229.25|12229.25|12229.25|12229.25|0
1642155670000|2022-01-14 10:21:10|12228.46|12228.46|12227.67|12227.67|12228.46|12228.46|12227.67|12227.67|0
1642155680000|2022-01-14 10:21:20|12227.52|12227.52|12227.52|12227.52|12227.52|12227.52|12227.52|12227.52|0
1642155700000|2022-01-14 10:21:40|12228.95|12228.95|12232.17|12232.17|12232.17|12232.17|12228.95|12228.95|0
1642155710000|2022-01-14 10:21:50|12232.33|12232.33|12232.03|12232.03|12232.33|12232.33|12232.03|12232.03|0
1642155720000|2022-01-14 10:22:00|12232.18|12232.18|12232.33|12232.33|12232.33|12232.33|12232.18|12232.18|0
1642155730000|2022-01-14 10:22:10|12231.45|12231.45|12231.11|12231.11|12231.45|12231.45|12231.11|12231.11|0
1642155760000|2022-01-14 10:22:40|12230.67|12230.67|12230.67|12230.67|12230.67|12230.67|12230.67|12230.67|0
1642155770000|2022-01-14 10:22:50|12231.55|12231.55|12231.55|12231.55|12231.55|12231.55|12231.55|12231.55|0
1642155790000|2022-01-14 10:23:10|12231.86|12231.86|12231.86|12231.86|12231.86|12231.86|12231.86|12231.86|0
1642155800000|2022-01-14 10:23:20|12231.42|12231.42|12231.42|12231.42|12231.42|12231.42|12231.42|12231.42|0
1642155810000|2022-01-14 10:23:30|12231.34|12231.34|12232.13|12232.13|12232.13|12232.13|12231.34|12231.34|0
1642155820000|2022-01-14 10:23:40|12232.42|12232.42|12232.42|12232.42|12232.42|12232.42|12232.42|12232.42|0
1642155830000|2022-01-14 10:23:50|12233.11|12233.11|12232.65|12232.65|12233.11|12233.11|12232.65|12232.65|0
1642155840000|2022-01-14 10:24:00|12233.53|12233.53|12233.53|12233.53|12233.53|12233.53|12233.53|12233.53|0
1642155850000|2022-01-14 10:24:10|12233.98|12233.98|12233.98|12233.98|12233.98|12233.98|12233.98|12233.98|0
1642155870000|2022-01-14 10:24:30|12233.59|12233.59|12233.14|12233.14|12233.59|12233.59|12233.14|12233.14|0
1642155880000|2022-01-14 10:24:40|12233.01|12233.01|12232.47|12232.47|12233.01|12233.01|12232.47|12232.47|0
1642155890000|2022-01-14 10:24:50|12231.53|12231.53|12230.1|12230.1|12231.53|12231.53|12230.1|12230.1|0
1642155900000|2022-01-14 10:25:00|12230.4|12230.4|12230.12|12230.12|12230.4|12230.4|12229.96|12229.96|0
1642155910000|2022-01-14 10:25:10|12228.54|12228.54|12226.41|12226.41|12228.54|12228.54|12226.41|12226.41|0
1642155920000|2022-01-14 10:25:20|12226.23|12226.23|12224.84|12224.84|12226.23|12226.23|12224.84|12224.84|0
1642155930000|2022-01-14 10:25:30|12224.69|12224.69|12224.69|12224.69|12224.69|12224.69|12224.69|12224.69|0
1642155950000|2022-01-14 10:25:50|12224.43|12224.43|12225.08|12225.08|12225.08|12225.08|12224.43|12224.43|0
1642155960000|2022-01-14 10:26:00|12225.54|12225.54|12224.73|12224.73|12225.54|12225.54|12223.73|12223.73|0
1642155970000|2022-01-14 10:26:10|12224.23|12224.23|12224.23|12224.23|12224.23|12224.23|12224.23|12224.23|0
1642155980000|2022-01-14 10:26:20|12225.55|12225.55|12225.1|12225.1|12225.55|12225.55|12225.03|12225.03|0
1642155990000|2022-01-14 10:26:30|12224.64|12224.64|12224.81|12224.81|12225.05|12225.05|12224.64|12224.64|0
1642156000000|2022-01-14 10:26:40|12224.9|12224.9|12224.9|12224.9|12224.9|12224.9|12224.9|12224.9|0
1642156010000|2022-01-14 10:26:50|12224.01|12224.01|12224.01|12224.01|12224.01|12224.01|12224.01|12224.01|0
1642156020000|2022-01-14 10:27:00|12224.46|12224.46|12224.9|12224.9|12224.9|12224.9|12224.46|12224.46|0
1642156030000|2022-01-14 10:27:10|12224.68|12224.68|12223.1|12223.1|12224.68|12224.68|12223.1|12223.1|0
1642156040000|2022-01-14 10:27:20|12222.47|12222.47|12222.97|12222.97|12222.97|12222.97|12222.47|12222.47|0
1642156060000|2022-01-14 10:27:40|12223.12|12223.12|12222.97|12222.97|12223.12|12223.12|12222.97|12222.97|0
1642156070000|2022-01-14 10:27:50|12224.55|12224.55|12224.55|12224.55|12224.55|12224.55|12224.55|12224.55|0
1642156080000|2022-01-14 10:28:00|12224.66|12224.66|12224.11|12224.11|12225.13|12225.13|12223.8|12223.8|0
1642156090000|2022-01-14 10:28:10|12224.35|12224.35|12225.91|12225.91|12225.91|12225.91|12224.35|12224.35|0
1642156100000|2022-01-14 10:28:20|12225.7|12225.7|12226.58|12226.58|12226.58|12226.58|12225.7|12225.7|0
1642156110000|2022-01-14 10:28:30|12227.02|12227.02|12227.02|12227.02|12227.02|12227.02|12227.02|12227.02|0
1642156130000|2022-01-14 10:28:50|12225|12225|12225|12225|12225|12225|12225|12225|0
1642156150000|2022-01-14 10:29:10|12225.62|12225.62|12225.18|12225.18|12225.62|12225.62|12225.18|12225.18|0
1642156170000|2022-01-14 10:29:30|12224.79|12224.79|12224.79|12224.79|12224.79|12224.79|12224.79|12224.79|0
1642156180000|2022-01-14 10:29:40|12224.35|12224.35|12225.99|12225.99|12225.99|12225.99|12224.35|12224.35|0
1642156190000|2022-01-14 10:29:50|12225.76|12225.76|12225.76|12225.76|12225.76|12225.76|12225.76|12225.76|0
1642156200000|2022-01-14 10:30:00|12225.65|12225.65|12224.11|12224.11|12225.65|12225.65|12224.11|12224.11|0
1642156210000|2022-01-14 10:30:10|12223.88|12223.88|12223.62|12223.62|12223.88|12223.88|12223.62|12223.62|0
1642156230000|2022-01-14 10:30:30|12222.74|12222.74|12222.34|12222.34|12222.74|12222.74|12222.34|12222.34|0
1642156240000|2022-01-14 10:30:40|12222.07|12222.07|12222.62|12222.62|12222.62|12222.62|12222.07|12222.07|0
1642156250000|2022-01-14 10:30:50|12222.34|12222.34|12222.34|12222.34|12222.34|12222.34|12222.34|12222.34|0
1642156260000|2022-01-14 10:31:00|12223.67|12223.67|12223.67|12223.67|12223.67|12223.67|12223.67|12223.67|0
1642156270000|2022-01-14 10:31:10|12223.97|12223.97|12222.86|12222.86|12223.97|12223.97|12222.86|12222.86|0
1642156290000|2022-01-14 10:31:30|12221.98|12221.98|12221.98|12221.98|12221.98|12221.98|12221.98|12221.98|0
1642156300000|2022-01-14 10:31:40|12221.38|12221.38|12220.71|12220.71|12221.38|12221.38|12220.71|12220.71|0
1642156310000|2022-01-14 10:31:50|12222.03|12222.03|12222.03|12222.03|12222.03|12222.03|12222.03|12222.03|0
1642156320000|2022-01-14 10:32:00|12222.91|12222.91|12222.47|12222.47|12222.91|12222.91|12222.47|12222.47|0
1642156330000|2022-01-14 10:32:10|12222.83|12222.83|12224.07|12224.07|12224.07|12224.07|12222.83|12222.83|0
1642156360000|2022-01-14 10:32:40|12223.88|12223.88|12223.88|12223.88|12223.88|12223.88|12223.88|12223.88|0
1642156390000|2022-01-14 10:33:10|12224.19|12224.19|12224.48|12224.48|12224.64|12224.64|12224.19|12224.19|0
1642156400000|2022-01-14 10:33:20|12223.6|12223.6|12223.6|12223.6|12223.6|12223.6|12223.6|12223.6|0
1642156410000|2022-01-14 10:33:30|12223.3|12223.3|12223.3|12223.3|12223.3|12223.3|12223.3|12223.3|0
1642156430000|2022-01-14 10:33:50|12223.69|12223.69|12222.92|12222.92|12224.08|12224.08|12222.92|12222.92|0
1642156440000|2022-01-14 10:34:00|12222.13|12222.13|12222.86|12222.86|12222.86|12222.86|12221.98|12221.98|0
1642156450000|2022-01-14 10:34:10|12222.71|12222.71|12222.71|12222.71|12222.71|12222.71|12222.71|12222.71|0
1642156480000|2022-01-14 10:34:40|12223.15|12223.15|12223.48|12223.48|12223.48|12223.48|12223.15|12223.15|0
1642156490000|2022-01-14 10:34:50|12223.07|12223.07|12223.07|12223.07|12223.07|12223.07|12223.07|12223.07|0
1642156520000|2022-01-14 10:35:20|12223.96|12223.96|12223.07|12223.07|12223.96|12223.96|12223.07|12223.07|0
1642156540000|2022-01-14 10:35:40|12222.72|12222.72|12222.03|12222.03|12222.72|12222.72|12222.03|12222.03|0
1642156560000|2022-01-14 10:36:00|12221.9|12221.9|12221.77|12221.77|12221.9|12221.9|12221.77|12221.77|0
1642156570000|2022-01-14 10:36:10|12221.62|12221.62|12221.75|12221.75|12221.75|12221.75|12221.62|12221.62|0
1642156600000|2022-01-14 10:36:40|12222.36|12222.36|12222.66|12222.66|12222.66|12222.66|12222.36|12222.36|0
1642156630000|2022-01-14 10:37:10|12222.85|12222.85|12222.69|12222.69|12222.85|12222.85|12222.69|12222.69|0
1642156640000|2022-01-14 10:37:20|12222.51|12222.51|12222.4|12222.4|12222.51|12222.51|12222.4|12222.4|0
1642156680000|2022-01-14 10:38:00|12222.09|12222.09|12222.09|12222.09|12222.09|12222.09|12222.09|12222.09|0
1642156700000|2022-01-14 10:38:20|12221.66|12221.66|12221.66|12221.66|12221.66|12221.66|12221.66|12221.66|0
1642156710000|2022-01-14 10:38:30|12221.92|12221.92|12222.35|12222.35|12222.35|12222.35|12221.92|12221.92|0
1642156720000|2022-01-14 10:38:40|12222.61|12222.61|12222.48|12222.48|12222.61|12222.61|12222.48|12222.48|0
1642156730000|2022-01-14 10:38:50|12222.04|12222.04|12222.04|12222.04|12222.04|12222.04|12222.04|12222.04|0
1642156750000|2022-01-14 10:39:10|12222.18|12222.18|12218.13|12218.13|12222.18|12222.18|12218.13|12218.13|0
1642156760000|2022-01-14 10:39:20|12217.99|12217.99|12218.13|12218.13|12218.13|12218.13|12217.99|12217.99|0
1642156790000|2022-01-14 10:39:50|12218.5|12218.5|12218.5|12218.5|12218.5|12218.5|12218.5|12218.5|0
1642156800000|2022-01-14 10:40:00|12218.35|12218.35|12218.43|12218.43|12218.58|12218.58|12218.35|12218.35|0
1642156810000|2022-01-14 10:40:10|12218.18|12218.18|12217.39|12217.39|12218.18|12218.18|12217.39|12217.39|0
1642156830000|2022-01-14 10:40:30|12218.18|12218.18|12218.18|12218.18|12218.18|12218.18|12218.18|12218.18|0
1642156840000|2022-01-14 10:40:40|12217.91|12217.91|12217.91|12217.91|12217.91|12217.91|12217.91|12217.91|0
1642156860000|2022-01-14 10:41:00|12217.76|12217.76|12217.76|12217.76|12217.76|12217.76|12217.76|12217.76|0
1642156870000|2022-01-14 10:41:10|12218.11|12218.11|12218.57|12218.57|12218.57|12218.57|12218.11|12218.11|0
1642156880000|2022-01-14 10:41:20|12218.29|12218.29|12217.66|12217.66|12218.29|12218.29|12217.66|12217.66|0
1642156890000|2022-01-14 10:41:30|12217.51|12217.51|12217.04|12217.04|12217.51|12217.51|12217.04|12217.04|0
1642156930000|2022-01-14 10:42:10|12217.27|12217.27|12217.45|12217.45|12217.45|12217.45|12217.27|12217.27|0
1642156940000|2022-01-14 10:42:20|12217.59|12217.59|12217.39|12217.39|12217.75|12217.75|12217.39|12217.39|0
1642156960000|2022-01-14 10:42:40|12217.75|12217.75|12218.16|12218.16|12218.16|12218.16|12217.75|12217.75|0
1642156980000|2022-01-14 10:43:00|12217.37|12217.37|12217.55|12217.55|12217.82|12217.82|12217.37|12217.37|0
1642156990000|2022-01-14 10:43:10|12217.14|12217.14|12217.14|12217.14|12217.14|12217.14|12217.14|12217.14|0
1642157000000|2022-01-14 10:43:20|12217.45|12217.45|12218.31|12218.31|12218.31|12218.31|12217.45|12217.45|0
1642157010000|2022-01-14 10:43:30|12218.55|12218.55|12219.02|12219.02|12219.02|12219.02|12218.55|12218.55|0
1642157020000|2022-01-14 10:43:40|12219.18|12219.18|12219.18|12219.18|12219.18|12219.18|12219.18|12219.18|0
1642157030000|2022-01-14 10:43:50|12219.41|12219.41|12219.18|12219.18|12219.41|12219.41|12219.18|12219.18|0
1642157040000|2022-01-14 10:44:00|12218.94|12218.94|12219.73|12219.73|12219.73|12219.73|12218.94|12218.94|0
1642157050000|2022-01-14 10:44:10|12218.84|12218.84|12218.84|12218.84|12218.84|12218.84|12218.84|12218.84|0
1642157060000|2022-01-14 10:44:20|12218.95|12218.95|12219.08|12219.08|12219.08|12219.08|12218.95|12218.95|0
1642157070000|2022-01-14 10:44:30|12218.39|12218.39|12218.16|12218.16|12218.39|12218.39|12218.16|12218.16|0
1642157080000|2022-01-14 10:44:40|12217.37|12217.37|12217.37|12217.37|12217.37|12217.37|12217.37|12217.37|0
1642157100000|2022-01-14 10:45:00|12217.23|12217.23|12217.23|12217.23|12217.23|12217.23|12217.23|12217.23|0
1642157110000|2022-01-14 10:45:10|12216.07|12216.07|12214.31|12214.31|12216.07|12216.07|12214.31|12214.31|0
1642157120000|2022-01-14 10:45:20|12213.88|12213.88|12214.34|12214.34|12214.34|12214.34|12213.88|12213.88|0
1642157130000|2022-01-14 10:45:30|12213.98|12213.98|12213.4|12213.4|12214.09|12214.09|12213.4|12213.4|0
1642157140000|2022-01-14 10:45:40|12212.61|12212.61|12212.3|12212.3|12212.61|12212.61|12212.3|12212.3|0
1642157150000|2022-01-14 10:45:50|12212.07|12212.07|12212.07|12212.07|12212.07|12212.07|12212.07|12212.07|0
1642157160000|2022-01-14 10:46:00|12210.71|12210.71|12210.71|12210.71|12210.71|12210.71|12210.71|12210.71|0
1642157170000|2022-01-14 10:46:10|12210.93|12210.93|12208.79|12208.79|12210.93|12210.93|12208.79|12208.79|0
1642157180000|2022-01-14 10:46:20|12208.46|12208.46|12209.21|12209.21|12209.21|12209.21|12208.46|12208.46|0
1642157190000|2022-01-14 10:46:30|12208.75|12208.75|12208.98|12208.98|12209.44|12209.44|12208.75|12208.75|0
1642157200000|2022-01-14 10:46:40|12208.75|12208.75|12208.13|12208.13|12209.44|12209.44|12208.13|12208.13|0
1642157210000|2022-01-14 10:46:50|12207.8|12207.8|12205.81|12205.81|12207.8|12207.8|12205.81|12205.81|0
1642157220000|2022-01-14 10:47:00|12206.12|12206.12|12205.62|12205.62|12206.12|12206.12|12204.68|12204.68|0
1642157230000|2022-01-14 10:47:10|12205.29|12205.29|12205.66|12205.66|12205.98|12205.98|12205.19|12205.19|0
1642157240000|2022-01-14 10:47:20|12206.45|12206.45|12206.45|12206.45|12206.45|12206.45|12206.45|12206.45|0
1642157250000|2022-01-14 10:47:30|12206.22|12206.22|12205.76|12205.76|12206.22|12206.22|12205.76|12205.76|0
1642157260000|2022-01-14 10:47:40|12205.65|12205.65|12205.19|12205.19|12205.65|12205.65|12205.19|12205.19|0
1642157280000|2022-01-14 10:48:00|12203.61|12203.61|12203.93|12203.93|12203.93|12203.93|12203.3|12203.3|0
1642157290000|2022-01-14 10:48:10|12203.43|12203.43|12203.17|12203.17|12203.43|12203.43|12203.17|12203.17|0
1642157310000|2022-01-14 10:48:30|12202.97|12202.97|12203.2|12203.2|12203.2|12203.2|12202.74|12202.74|0
1642157320000|2022-01-14 10:48:40|12202.51|12202.51|12202.28|12202.28|12202.51|12202.51|12202.28|12202.28|0
1642157330000|2022-01-14 10:48:50|12202.05|12202.05|12202.51|12202.51|12202.97|12202.97|12202.05|12202.05|0
1642157340000|2022-01-14 10:49:00|12201.88|12201.88|12201.61|12201.61|12201.88|12201.88|12201.28|12201.28|0
1642157350000|2022-01-14 10:49:10|12203|12203|12203|12203|12203|12203|12203|12203|0
1642157360000|2022-01-14 10:49:20|12203.14|12203.14|12203.14|12203.14|12203.14|12203.14|12203.14|12203.14|0
1642157370000|2022-01-14 10:49:30|12202.83|12202.83|12201.93|12201.93|12202.83|12202.83|12201.93|12201.93|0
1642157380000|2022-01-14 10:49:40|12201.42|12201.42|12202.74|12202.74|12202.74|12202.74|12201.42|12201.42|0
1642157400000|2022-01-14 10:50:00|12203.72|12203.72|12207.49|12207.49|12207.49|12207.49|12203.72|12203.72|0
1642157410000|2022-01-14 10:50:10|12206.99|12206.99|12206.99|12206.99|12206.99|12206.99|12206.99|12206.99|0
1642157420000|2022-01-14 10:50:20|12206.66|12206.66|12206.66|12206.66|12206.66|12206.66|12206.66|12206.66|0
1642157450000|2022-01-14 10:50:50|12206.93|12206.93|12206.93|12206.93|12206.93|12206.93|12206.93|12206.93|0
1642157460000|2022-01-14 10:51:00|12207.04|12207.04|12207.04|12207.04|12207.04|12207.04|12207.04|12207.04|0
1642157470000|2022-01-14 10:51:10|12206.85|12206.85|12206.85|12206.85|12206.85|12206.85|12206.85|12206.85|0
1642157500000|2022-01-14 10:51:40|12205.69|12205.69|12205.69|12205.69|12205.69|12205.69|12205.69|12205.69|0
1642157510000|2022-01-14 10:51:50|12205.46|12205.46|12205.46|12205.46|12205.46|12205.46|12205.46|12205.46|0
1642157520000|2022-01-14 10:52:00|12205.71|12205.71|12206.64|12206.64|12207.1|12207.1|12205.71|12205.71|0
1642157540000|2022-01-14 10:52:20|12206.56|12206.56|12206.83|12206.83|12206.83|12206.83|12206.37|12206.37|0
1642157560000|2022-01-14 10:52:40|12205.68|12205.68|12206.14|12206.14|12206.14|12206.14|12205.68|12205.68|0
1642157570000|2022-01-14 10:52:50|12205.95|12205.95|12205.95|12205.95|12206.27|12206.27|12205.95|12205.95|0
1642157580000|2022-01-14 10:53:00|12205.55|12205.55|12204.63|12204.63|12205.55|12205.55|12204.63|12204.63|0
1642157590000|2022-01-14 10:53:10|12203.71|12203.71|12203.94|12203.94|12203.94|12203.94|12202.79|12202.79|0
1642157600000|2022-01-14 10:53:20|12203.02|12203.02|12203.02|12203.02|12203.02|12203.02|12203.02|12203.02|0
1642157610000|2022-01-14 10:53:30|12203.1|12203.1|12203.1|12203.1|12203.1|12203.1|12203.1|12203.1|0
1642157630000|2022-01-14 10:53:50|12204.25|12204.25|12204.02|12204.02|12204.25|12204.25|12204.02|12204.02|0
1642157640000|2022-01-14 10:54:00|12203.79|12203.79|12203.61|12203.61|12203.79|12203.79|12203.61|12203.61|0
1642157650000|2022-01-14 10:54:10|12204.07|12204.07|12203.44|12203.44|12204.07|12204.07|12203.44|12203.44|0
1642157670000|2022-01-14 10:54:30|12205.05|12205.05|12204.36|12204.36|12205.29|12205.29|12203.67|12203.67|0
1642157680000|2022-01-14 10:54:40|12205.52|12205.52|12205.52|12205.52|12205.52|12205.52|12205.52|12205.52|0
1642157690000|2022-01-14 10:54:50|12204.96|12204.96|12204.96|12204.96|12204.96|12204.96|12204.96|12204.96|0
1642157700000|2022-01-14 10:55:00|12204.27|12204.27|12203.66|12203.66|12204.27|12204.27|12203.66|12203.66|0
1642157750000|2022-01-14 10:55:50|12203.27|12203.27|12203.27|12203.27|12203.27|12203.27|12203.27|12203.27|0
1642157760000|2022-01-14 10:56:00|12203.38|12203.38|12203.38|12203.38|12203.38|12203.38|12203.38|12203.38|0
1642157770000|2022-01-14 10:56:10|12204.24|12204.24|12204.24|12204.24|12204.24|12204.24|12204.24|12204.24|0
1642157780000|2022-01-14 10:56:20|12204|12204|12203.73|12203.73|12204|12204|12203.73|12203.73|0
1642157790000|2022-01-14 10:56:30|12203.3|12203.3|12203.3|12203.3|12203.3|12203.3|12203.3|12203.3|0
1642157810000|2022-01-14 10:56:50|12205.37|12205.37|12202.56|12202.56|12205.37|12205.37|12202.31|12202.31|0
1642157820000|2022-01-14 10:57:00|12203.35|12203.35|12203.35|12203.35|12203.35|12203.35|12203.35|12203.35|0
1642157830000|2022-01-14 10:57:10|12204.5|12204.5|12205.3|12205.3|12205.3|12205.3|12204.5|12204.5|0
1642157840000|2022-01-14 10:57:20|12206.46|12206.46|12206.34|12206.34|12206.46|12206.46|12206.23|12206.23|0
1642157850000|2022-01-14 10:57:30|12206.59|12206.59|12206.59|12206.59|12206.59|12206.59|12206.59|12206.59|0
1642157880000|2022-01-14 10:58:00|12208.96|12208.96|12209.75|12209.75|12209.75|12209.75|12208.96|12208.96|0
1642157890000|2022-01-14 10:58:10|12210.21|12210.21|12210.66|12210.66|12211.22|12211.22|12210.21|12210.21|0
1642157900000|2022-01-14 10:58:20|12210.84|12210.84|12210.84|12210.84|12210.84|12210.84|12210.84|12210.84|0
1642157920000|2022-01-14 10:58:40|12210.94|12210.94|12210.94|12210.94|12210.94|12210.94|12210.94|12210.94|0
1642157930000|2022-01-14 10:58:50|12211.09|12211.09|12211.93|12211.93|12211.93|12211.93|12211.09|12211.09|0
1642157940000|2022-01-14 10:59:00|12211.57|12211.57|12210.41|12210.41|12211.57|12211.57|12210.41|12210.41|0
1642157950000|2022-01-14 10:59:10|12210.62|12210.62|12209.96|12209.96|12211.06|12211.06|12209.96|12209.96|0
1642157960000|2022-01-14 10:59:20|12209.27|12209.27|12209.27|12209.27|12209.27|12209.27|12209.27|12209.27|0
1642157970000|2022-01-14 10:59:30|12209.43|12209.43|12208.67|12208.67|12209.6|12209.6|12208.67|12208.67|0
1642157980000|2022-01-14 10:59:40|12207.98|12207.98|12205.8|12205.8|12207.98|12207.98|12205.72|12205.72|0
1642157990000|2022-01-14 10:59:50|12206.27|12206.27|12205.3|12205.3|12206.73|12206.73|12205.3|12205.3|0
1642158000000|2022-01-14 11:00:00|12205.19|12205.19|12205.19|12205.19|12205.98|12205.98|12205.19|12205.19|0
1642158010000|2022-01-14 11:00:10|12205.88|12205.88|12206.67|12206.67|12206.67|12206.67|12205.88|12205.88|0
1642158020000|2022-01-14 11:00:20|12207.46|12207.46|12208.25|12208.25|12208.25|12208.25|12207.46|12207.46|0
1642158040000|2022-01-14 11:00:40|12208.67|12208.67|12208.67|12208.67|12208.67|12208.67|12208.67|12208.67|0
1642158050000|2022-01-14 11:00:50|12207.88|12207.88|12207.88|12207.88|12207.88|12207.88|12207.88|12207.88|0
1642158080000|2022-01-14 11:01:20|12207.74|12207.74|12207.88|12207.88|12207.88|12207.88|12207.74|12207.74|0
1642158090000|2022-01-14 11:01:30|12208.38|12208.38|12208.38|12208.38|12208.38|12208.38|12208.38|12208.38|0
1642158100000|2022-01-14 11:01:40|12207.59|12207.59|12206.8|12206.8|12207.59|12207.59|12206.8|12206.8|0
1642158110000|2022-01-14 11:01:50|12207.2|12207.2|12207.2|12207.2|12207.6|12207.6|12207|12207|0
1642158120000|2022-01-14 11:02:00|12207|12207|12207.2|12207.2|12207.2|12207.2|12207|12207|0
1642158130000|2022-01-14 11:02:10|12206.95|12206.95|12206.95|12206.95|12206.95|12206.95|12206.95|12206.95|0
1642158140000|2022-01-14 11:02:20|12206.49|12206.49|12206.49|12206.49|12206.49|12206.49|12206.49|12206.49|0
1642158180000|2022-01-14 11:03:00|12207.37|12207.37|12207.37|12207.37|12207.61|12207.61|12207.37|12207.37|0
1642158190000|2022-01-14 11:03:10|12206.94|12206.94|12206.5|12206.5|12206.94|12206.94|12206.5|12206.5|0
1642158200000|2022-01-14 11:03:20|12207.29|12207.29|12207.29|12207.29|12207.29|12207.29|12207.29|12207.29|0
1642158210000|2022-01-14 11:03:30|12207.64|12207.64|12207.64|12207.64|12207.64|12207.64|12207.64|12207.64|0
1642158220000|2022-01-14 11:03:40|12207.96|12207.96|12207.96|12207.96|12207.96|12207.96|12207.96|12207.96|0
1642158240000|2022-01-14 11:04:00|12208.14|12208.14|12208.14|12208.14|12208.14|12208.14|12208.14|12208.14|0
1642158250000|2022-01-14 11:04:10|12208.24|12208.24|12208.24|12208.24|12208.24|12208.24|12208.24|12208.24|0
1642158260000|2022-01-14 11:04:20|12209.16|12209.16|12208.96|12208.96|12209.16|12209.16|12208.96|12208.96|0
1642158290000|2022-01-14 11:04:50|12208.63|12208.63|12208.45|12208.45|12208.63|12208.63|12208.45|12208.45|0
1642158300000|2022-01-14 11:05:00|12208.91|12208.91|12207.8|12207.8|12209.73|12209.73|12207.8|12207.8|0
1642158310000|2022-01-14 11:05:10|12208.42|12208.42|12208.42|12208.42|12208.42|12208.42|12208.42|12208.42|0
1642158320000|2022-01-14 11:05:20|12208.72|12208.72|12209.74|12209.74|12209.74|12209.74|12208.72|12208.72|0
1642158330000|2022-01-14 11:05:30|12209.51|12209.51|12209.51|12209.51|12209.51|12209.51|12209.51|12209.51|0
1642158340000|2022-01-14 11:05:40|12209.81|12209.81|12210.12|12210.12|12210.12|12210.12|12209.81|12209.81|0
1642158350000|2022-01-14 11:05:50|12209.68|12209.68|12209.68|12209.68|12209.68|12209.68|12209.68|12209.68|0
1642158360000|2022-01-14 11:06:00|12209.99|12209.99|12209.78|12209.78|12209.99|12209.99|12209.78|12209.78|0
1642158370000|2022-01-14 11:06:10|12210.17|12210.17|12210.41|12210.41|12210.41|12210.41|12210.17|12210.17|0
1642158380000|2022-01-14 11:06:20|12210.71|12210.71|12210.71|12210.71|12210.71|12210.71|12210.71|12210.71|0
1642158390000|2022-01-14 11:06:30|12210.38|12210.38|12210.38|12210.38|12210.38|12210.38|12210.38|12210.38|0
1642158410000|2022-01-14 11:06:50|12207.22|12207.22|12207.22|12207.22|12207.22|12207.22|12207.22|12207.22|0
1642158440000|2022-01-14 11:07:20|12206.78|12206.78|12206.78|12206.78|12206.78|12206.78|12206.78|12206.78|0
1642158460000|2022-01-14 11:07:40|12207.57|12207.57|12207.33|12207.33|12207.57|12207.57|12207.33|12207.33|0
1642158500000|2022-01-14 11:08:20|12207|12207|12207.31|12207.31|12207.31|12207.31|12207|12207|0
1642158510000|2022-01-14 11:08:30|12206.52|12206.52|12207.31|12207.31|12207.31|12207.31|12206.52|12206.52|0
1642158540000|2022-01-14 11:09:00|12208.1|12208.1|12208.23|12208.23|12208.23|12208.23|12208.1|12208.1|0
1642158550000|2022-01-14 11:09:10|12208.42|12208.42|12208.52|12208.52|12208.52|12208.52|12208.42|12208.42|0
1642158570000|2022-01-14 11:09:30|12208.71|12208.71|12208.71|12208.71|12208.71|12208.71|12208.71|12208.71|0
1642158590000|2022-01-14 11:09:50|12209.03|12209.03|12209.03|12209.03|12209.03|12209.03|12209.03|12209.03|0
1642158600000|2022-01-14 11:10:00|12208.89|12208.89|12208.89|12208.89|12208.89|12208.89|12208.89|12208.89|0
1642158610000|2022-01-14 11:10:10|12209.33|12209.33|12211.24|12211.24|12211.7|12211.7|12209.33|12209.33|0
1642158650000|2022-01-14 11:10:50|12211.57|12211.57|12211.57|12211.57|12211.57|12211.57|12211.57|12211.57|0
1642158660000|2022-01-14 11:11:00|12211.66|12211.66|12212.09|12212.09|12212.09|12212.09|12211.66|12211.66|0
1642158670000|2022-01-14 11:11:10|12212.29|12212.29|12212.29|12212.29|12212.29|12212.29|12212.29|12212.29|0
1642158700000|2022-01-14 11:11:40|12212.53|12212.53|12212.53|12212.53|12212.53|12212.53|12212.53|12212.53|0
1642158740000|2022-01-14 11:12:20|12212.67|12212.67|12212.96|12212.96|12212.96|12212.96|12212.67|12212.67|0
1642158760000|2022-01-14 11:12:40|12213.39|12213.39|12213.85|12213.85|12213.85|12213.85|12213.39|12213.39|0
1642158770000|2022-01-14 11:12:50|12213.96|12213.96|12213.98|12213.98|12213.98|12213.98|12213.67|12213.67|0
1642158780000|2022-01-14 11:13:00|12214.41|12214.41|12215.09|12215.09|12215.09|12215.09|12214.41|12214.41|0
1642158790000|2022-01-14 11:13:10|12215.53|12215.53|12215.09|12215.09|12215.53|12215.53|12215.09|12215.09|0
1642158800000|2022-01-14 11:13:20|12215.29|12215.29|12215.53|12215.53|12215.53|12215.53|12215.29|12215.29|0
1642158810000|2022-01-14 11:13:30|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|0
1642158830000|2022-01-14 11:13:50|12215.46|12215.46|12215.59|12215.59|12215.59|12215.59|12215.46|12215.46|0
1642158840000|2022-01-14 11:14:00|12216.45|12216.45|12216.91|12216.91|12216.91|12216.91|12216.45|12216.45|0
1642158850000|2022-01-14 11:14:10|12216.78|12216.78|12217.57|12217.57|12217.57|12217.57|12216.78|12216.78|0
1642158860000|2022-01-14 11:14:20|12218.02|12218.02|12218.02|12218.02|12218.02|12218.02|12218.02|12218.02|0
1642158920000|2022-01-14 11:15:20|12218.34|12218.34|12218.34|12218.34|12218.34|12218.34|12218.34|12218.34|0
1642158940000|2022-01-14 11:15:40|12218.42|12218.42|12218.42|12218.42|12218.42|12218.42|12218.42|12218.42|0
1642158970000|2022-01-14 11:16:10|12218.88|12218.88|12218.96|12218.96|12218.96|12218.96|12218.88|12218.88|0
1642158980000|2022-01-14 11:16:20|12218.5|12218.5|12218.5|12218.5|12218.5|12218.5|12218.5|12218.5|0
1642158990000|2022-01-14 11:16:30|12218.12|12218.12|12218.12|12218.12|12218.12|12218.12|12218.12|12218.12|0
1642159010000|2022-01-14 11:16:50|12217.65|12217.65|12217.65|12217.65|12217.65|12217.65|12217.65|12217.65|0
1642159020000|2022-01-14 11:17:00|12218.44|12218.44|12218.44|12218.44|12218.44|12218.44|12218.44|12218.44|0
1642159030000|2022-01-14 11:17:10|12218.76|12218.76|12218.76|12218.76|12218.76|12218.76|12218.76|12218.76|0
1642159040000|2022-01-14 11:17:20|12219.17|12219.17|12219.17|12219.17|12219.17|12219.17|12219.17|12219.17|0
1642159050000|2022-01-14 11:17:30|12219.4|12219.4|12220.16|12220.16|12220.16|12220.16|12219.4|12219.4|0
1642159060000|2022-01-14 11:17:40|12219.85|12219.85|12219.85|12219.85|12219.85|12219.85|12219.85|12219.85|0
1642159070000|2022-01-14 11:17:50|12219.22|12219.22|12218.6|12218.6|12219.22|12219.22|12218.6|12218.6|0
1642159100000|2022-01-14 11:18:20|12218.78|12218.78|12218.78|12218.78|12218.78|12218.78|12218.78|12218.78|0
1642159110000|2022-01-14 11:18:30|12219.36|12219.36|12219.36|12219.36|12219.36|12219.36|12219.36|12219.36|0
1642159120000|2022-01-14 11:18:40|12218.97|12218.97|12218.59|12218.59|12218.97|12218.97|12218.59|12218.59|0
1642159130000|2022-01-14 11:18:50|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|0
1642159140000|2022-01-14 11:19:00|12218.35|12218.35|12218.35|12218.35|12218.35|12218.35|12218.35|12218.35|0
1642159180000|2022-01-14 11:19:40|12218.21|12218.21|12218.67|12218.67|12218.67|12218.67|12218.21|12218.21|0
1642159220000|2022-01-14 11:20:20|12218.31|12218.31|12218.55|12218.55|12218.55|12218.55|12218.31|12218.31|0
1642159230000|2022-01-14 11:20:30|12218.91|12218.91|12218.91|12218.91|12218.91|12218.91|12218.91|12218.91|0
1642159240000|2022-01-14 11:20:40|12218.75|12218.75|12218.75|12218.75|12218.75|12218.75|12218.75|12218.75|0
1642159250000|2022-01-14 11:20:50|12219.02|12219.02|12219.16|12219.16|12219.16|12219.16|12219.02|12219.02|0
1642159260000|2022-01-14 11:21:00|12218.84|12218.84|12218.84|12218.84|12218.84|12218.84|12218.84|12218.84|0
1642159280000|2022-01-14 11:21:20|12218.53|12218.53|12217.9|12217.9|12218.53|12218.53|12217.9|12217.9|0
1642159290000|2022-01-14 11:21:30|12218.78|12218.78|12218.78|12218.78|12218.78|12218.78|12218.78|12218.78|0
1642159300000|2022-01-14 11:21:40|12219.22|12219.22|12219.22|12219.22|12219.22|12219.22|12219.22|12219.22|0
1642159310000|2022-01-14 11:21:50|12219.08|12219.08|12219.08|12219.08|12219.08|12219.08|12219.08|12219.08|0
1642159330000|2022-01-14 11:22:10|12219.22|12219.22|12219.22|12219.22|12219.22|12219.22|12219.22|12219.22|0
1642159340000|2022-01-14 11:22:20|12218.99|12218.99|12218.99|12218.99|12218.99|12218.99|12218.99|12218.99|0
1642159360000|2022-01-14 11:22:40|12218.55|12218.55|12217.07|12217.07|12218.55|12218.55|12217.07|12217.07|0
1642159370000|2022-01-14 11:22:50|12219.44|12219.44|12219.92|12219.92|12220.23|12220.23|12219.44|12219.44|0
1642159380000|2022-01-14 11:23:00|12219.57|12219.57|12219.79|12219.79|12219.79|12219.79|12219.57|12219.57|0
1642159390000|2022-01-14 11:23:10|12220.02|12220.02|12220.81|12220.81|12220.81|12220.81|12220.02|12220.02|0
1642159400000|2022-01-14 11:23:20|12220.97|12220.97|12220.33|12220.33|12220.97|12220.97|12220.18|12220.18|0
1642159410000|2022-01-14 11:23:30|12220.48|12220.48|12219.9|12219.9|12220.48|12220.48|12219.9|12219.9|0
1642159420000|2022-01-14 11:23:40|12220.33|12220.33|12220.33|12220.33|12220.33|12220.33|12220.33|12220.33|0
1642159430000|2022-01-14 11:23:50|12220.49|12220.49|12219.92|12219.92|12220.64|12220.64|12219.92|12219.92|0
1642159440000|2022-01-14 11:24:00|12220.79|12220.79|12220.79|12220.79|12220.79|12220.79|12220.79|12220.79|0
1642159460000|2022-01-14 11:24:20|12221.23|12221.23|12220.77|12220.77|12221.23|12221.23|12220.77|12220.77|0
1642159470000|2022-01-14 11:24:30|12221.84|12221.84|12221.84|12221.84|12221.84|12221.84|12221.84|12221.84|0
1642159480000|2022-01-14 11:24:40|12222.15|12222.15|12222.47|12222.47|12222.47|12222.47|12222.15|12222.15|0
1642159490000|2022-01-14 11:24:50|12222.82|12222.82|12221.68|12221.68|12222.82|12222.82|12221.68|12221.68|0
1642159500000|2022-01-14 11:25:00|12222.47|12222.47|12222.47|12222.47|12222.47|12222.47|12222.47|12222.47|0
1642159510000|2022-01-14 11:25:10|12222.27|12222.27|12222.27|12222.27|12222.27|12222.27|12222.27|12222.27|0
1642159530000|2022-01-14 11:25:30|12222.51|12222.51|12222.51|12222.51|12222.51|12222.51|12222.51|12222.51|0
1642159540000|2022-01-14 11:25:40|12222.74|12222.74|12222.96|12222.96|12222.96|12222.96|12222.74|12222.74|0
1642159550000|2022-01-14 11:25:50|12223.4|12223.4|12224.85|12224.85|12224.85|12224.85|12223.4|12223.4|0
1642159560000|2022-01-14 11:26:00|12224.39|12224.39|12224.63|12224.63|12224.63|12224.63|12224.39|12224.39|0
1642159610000|2022-01-14 11:26:50|12224.33|12224.33|12223.71|12223.71|12224.33|12224.33|12223.71|12223.71|0
1642159620000|2022-01-14 11:27:00|12223.51|12223.51|12223.51|12223.51|12223.51|12223.51|12223.51|12223.51|0
1642159650000|2022-01-14 11:27:30|12223.21|12223.21|12223.21|12223.21|12223.21|12223.21|12223.21|12223.21|0
1642159660000|2022-01-14 11:27:40|12223.05|12223.05|12223.05|12223.05|12223.05|12223.05|12223.05|12223.05|0
1642159670000|2022-01-14 11:27:50|12222.59|12222.59|12220.22|12220.22|12222.59|12222.59|12220.22|12220.22|0
1642159690000|2022-01-14 11:28:10|12219.99|12219.99|12219.99|12219.99|12219.99|12219.99|12219.99|12219.99|0
1642159720000|2022-01-14 11:28:40|12219.68|12219.68|12219.68|12219.68|12219.68|12219.68|12219.68|12219.68|0
1642159740000|2022-01-14 11:29:00|12219.49|12219.49|12219.2|12219.2|12219.49|12219.49|12218.89|12218.89|0
1642159750000|2022-01-14 11:29:10|12218.84|12218.84|12218.84|12218.84|12218.84|12218.84|12218.84|12218.84|0
1642159770000|2022-01-14 11:29:30|12218.62|12218.62|12218.75|12218.75|12218.75|12218.75|12218.62|12218.62|0
1642159790000|2022-01-14 11:29:50|12221.12|12221.12|12219.54|12219.54|12221.12|12221.12|12219.54|12219.54|0
1642159800000|2022-01-14 11:30:00|12219.29|12219.29|12219.04|12219.04|12219.29|12219.29|12219.04|12219.04|0
1642159860000|2022-01-14 11:31:00|12218.67|12218.67|12218.07|12218.07|12218.67|12218.67|12218.07|12218.07|0
1642159870000|2022-01-14 11:31:10|12218.37|12218.37|12218.37|12218.37|12218.37|12218.37|12218.37|12218.37|0
1642159880000|2022-01-14 11:31:20|12218.13|12218.13|12218.13|12218.13|12218.13|12218.13|12218.13|12218.13|0
1642159890000|2022-01-14 11:31:30|12217.34|12217.34|12217.34|12217.34|12217.34|12217.34|12217.34|12217.34|0
1642159910000|2022-01-14 11:31:50|12217.01|12217.01|12217.01|12217.01|12217.01|12217.01|12217.01|12217.01|0
1642159920000|2022-01-14 11:32:00|12216.22|12216.22|12215.51|12215.51|12216.86|12216.86|12215.51|12215.51|0
1642159930000|2022-01-14 11:32:10|12215.4|12215.4|12214.18|12214.18|12215.4|12215.4|12214.18|12214.18|0
1642159940000|2022-01-14 11:32:20|12214|12214|12214|12214|12214|12214|12214|12214|0
1642159970000|2022-01-14 11:32:50|12214.15|12214.15|12214.3|12214.3|12214.3|12214.3|12214.15|12214.15|0
1642159980000|2022-01-14 11:33:00|12213.9|12213.9|12214.2|12214.2|12214.2|12214.2|12213.9|12213.9|0
1642159990000|2022-01-14 11:33:10|12214.05|12214.05|12213.91|12213.91|12214.05|12214.05|12213.91|12213.91|0
1642160000000|2022-01-14 11:33:20|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|0
1642160030000|2022-01-14 11:33:50|12213.02|12213.02|12213.02|12213.02|12213.02|12213.02|12213.02|12213.02|0
1642160040000|2022-01-14 11:34:00|12212.59|12212.59|12212.59|12212.59|12212.59|12212.59|12212.59|12212.59|0
1642160050000|2022-01-14 11:34:10|12211.8|12211.8|12211.88|12211.88|12211.88|12211.88|12211.8|12211.8|0
1642160070000|2022-01-14 11:34:30|12211.8|12211.8|12211.6|12211.6|12211.8|12211.8|12211.6|12211.6|0
1642160100000|2022-01-14 11:35:00|12211.92|12211.92|12212.06|12212.06|12212.06|12212.06|12211.31|12211.31|0
1642160110000|2022-01-14 11:35:10|12211.77|12211.77|12212.06|12212.06|12212.06|12212.06|12211.77|12211.77|0
1642160120000|2022-01-14 11:35:20|12212.52|12212.52|12212.52|12212.52|12212.52|12212.52|12212.52|12212.52|0
1642160130000|2022-01-14 11:35:30|12211.8|12211.8|12211.61|12211.61|12211.8|12211.8|12211.61|12211.61|0
1642160150000|2022-01-14 11:35:50|12211.38|12211.38|12212.67|12212.67|12212.67|12212.67|12211.16|12211.16|0
1642160160000|2022-01-14 11:36:00|12214.25|12214.25|12214.25|12214.25|12214.25|12214.25|12214.25|12214.25|0
1642160170000|2022-01-14 11:36:10|12213.71|12213.71|12213.52|12213.52|12213.71|12213.71|12213.52|12213.52|0
1642160180000|2022-01-14 11:36:20|12214.31|12214.31|12214.31|12214.31|12214.31|12214.31|12214.31|12214.31|0
1642160190000|2022-01-14 11:36:30|12214.12|12214.12|12214.12|12214.12|12214.12|12214.12|12214.12|12214.12|0
1642160200000|2022-01-14 11:36:40|12214.91|12214.91|12214.68|12214.68|12214.91|12214.91|12214.68|12214.68|0
1642160220000|2022-01-14 11:37:00|12215.47|12215.47|12215.47|12215.47|12215.47|12215.47|12215.47|12215.47|0
1642160240000|2022-01-14 11:37:20|12214.68|12214.68|12213.89|12213.89|12214.68|12214.68|12213.89|12213.89|0
1642160250000|2022-01-14 11:37:30|12213.1|12213.1|12213.1|12213.1|12213.1|12213.1|12213.1|12213.1|0
1642160260000|2022-01-14 11:37:40|12209.94|12209.94|12210.73|12210.73|12210.73|12210.73|12209.94|12209.94|0
1642160270000|2022-01-14 11:37:50|12210.37|12210.37|12209.94|12209.94|12210.37|12210.37|12209.94|12209.94|0
1642160280000|2022-01-14 11:38:00|12210.25|12210.25|12210.25|12210.25|12210.25|12210.25|12210.25|12210.25|0
1642160290000|2022-01-14 11:38:10|12212.62|12212.62|12213.08|12213.08|12213.41|12213.41|12212.62|12212.62|0
1642160300000|2022-01-14 11:38:20|12213.87|12213.87|12213.87|12213.87|12213.87|12213.87|12213.87|12213.87|0
1642160310000|2022-01-14 11:38:30|12213.08|12213.08|12212.29|12212.29|12213.08|12213.08|12212.29|12212.29|0
1642160350000|2022-01-14 11:39:10|12212.14|12212.14|12212.14|12212.14|12212.14|12212.14|12212.14|12212.14|0
1642160360000|2022-01-14 11:39:20|12211.85|12211.85|12211.85|12211.85|12211.85|12211.85|12211.85|12211.85|0
1642160370000|2022-01-14 11:39:30|12210.27|12210.27|12210.27|12210.27|12210.27|12210.27|12210.27|12210.27|0
1642160380000|2022-01-14 11:39:40|12210.04|12210.04|12209.4|12209.4|12210.04|12210.04|12209.4|12209.4|0
1642160390000|2022-01-14 11:39:50|12208.07|12208.07|12207.5|12207.5|12208.07|12208.07|12207.5|12207.5|0
1642160400000|2022-01-14 11:40:00|12207.37|12207.37|12206.36|12206.36|12207.37|12207.37|12206.36|12206.36|0
1642160410000|2022-01-14 11:40:10|12206.47|12206.47|12206.01|12206.01|12206.47|12206.47|12206.01|12206.01|0
1642160420000|2022-01-14 11:40:20|12205.22|12205.22|12205.22|12205.22|12205.22|12205.22|12205.22|12205.22|0
1642160430000|2022-01-14 11:40:30|12204.99|12204.99|12204.99|12204.99|12204.99|12204.99|12204.99|12204.99|0
1642160440000|2022-01-14 11:40:40|12204.56|12204.56|12203.9|12203.9|12204.56|12204.56|12203.9|12203.9|0
1642160460000|2022-01-14 11:41:00|12203.59|12203.59|12202.86|12202.86|12203.59|12203.59|12202.86|12202.86|0
1642160470000|2022-01-14 11:41:10|12202.5|12202.5|12202.5|12202.5|12202.5|12202.5|12202.5|12202.5|0
1642160480000|2022-01-14 11:41:20|12203.29|12203.29|12203.29|12203.29|12203.29|12203.29|12203.29|12203.29|0
1642160490000|2022-01-14 11:41:30|12202.18|12202.18|12202.26|12202.26|12202.26|12202.26|12202.18|12202.18|0
1642160510000|2022-01-14 11:41:50|12201.83|12201.83|12201.68|12201.68|12201.83|12201.83|12201.68|12201.68|0
1642160520000|2022-01-14 11:42:00|12200.89|12200.89|12200.89|12200.89|12200.89|12200.89|12200.89|12200.89|0
1642160560000|2022-01-14 11:42:40|12201.33|12201.33|12200.45|12200.45|12201.33|12201.33|12200.45|12200.45|0
1642160580000|2022-01-14 11:43:00|12200.88|12200.88|12200.88|12200.88|12200.88|12200.88|12200.88|12200.88|0
1642160590000|2022-01-14 11:43:10|12200.55|12200.55|12200.55|12200.55|12200.55|12200.55|12200.55|12200.55|0
1642160610000|2022-01-14 11:43:30|12200.31|12200.31|12200.31|12200.31|12200.31|12200.31|12200.31|12200.31|0
1642160630000|2022-01-14 11:43:50|12200.39|12200.39|12200.6|12200.6|12200.6|12200.6|12200.39|12200.39|0
1642160650000|2022-01-14 11:44:10|12201.32|12201.32|12201.32|12201.32|12201.32|12201.32|12201.32|12201.32|0
1642160670000|2022-01-14 11:44:30|12201.21|12201.21|12201.1|12201.1|12201.21|12201.21|12201.1|12201.1|0
1642160680000|2022-01-14 11:44:40|12200.73|12200.73|12200.73|12200.73|12200.73|12200.73|12200.73|12200.73|0
1642160700000|2022-01-14 11:45:00|12200.59|12200.59|12200.59|12200.59|12200.59|12200.59|12200.59|12200.59|0
1642160710000|2022-01-14 11:45:10|12201.03|12201.03|12201.47|12201.47|12201.47|12201.47|12201.03|12201.03|0
1642160720000|2022-01-14 11:45:20|12202.26|12202.26|12207.75|12207.75|12207.75|12207.75|12202.26|12202.26|0
1642160730000|2022-01-14 11:45:30|12208.22|12208.22|12208.31|12208.31|12208.59|12208.59|12208.22|12208.22|0
1642160760000|2022-01-14 11:46:00|12208.66|12208.66|12208.85|12208.85|12208.85|12208.85|12207.08|12207.08|0
1642160770000|2022-01-14 11:46:10|12208.5|12208.5|12208.5|12208.5|12208.5|12208.5|12208.5|12208.5|0
1642160780000|2022-01-14 11:46:20|12208.26|12208.26|12208.26|12208.26|12208.26|12208.26|12208.26|12208.26|0
1642160800000|2022-01-14 11:46:40|12208.15|12208.15|12208.15|12208.15|12208.15|12208.15|12208.15|12208.15|0
1642160810000|2022-01-14 11:46:50|12207.91|12207.91|12207.91|12207.91|12207.91|12207.91|12207.91|12207.91|0
1642160820000|2022-01-14 11:47:00|12206.33|12206.33|12207.12|12207.12|12207.12|12207.12|12206.33|12206.33|0
1642160830000|2022-01-14 11:47:10|12206.68|12206.68|12206.68|12206.68|12206.68|12206.68|12206.68|12206.68|0
1642160840000|2022-01-14 11:47:20|12206.31|12206.31|12206.23|12206.23|12206.31|12206.31|12206.23|12206.23|0
1642160850000|2022-01-14 11:47:30|12206.53|12206.53|12206.96|12206.96|12206.96|12206.96|12206.53|12206.53|0
1642160860000|2022-01-14 11:47:40|12206.63|12206.63|12206.63|12206.63|12206.63|12206.63|12206.63|12206.63|0
1642160870000|2022-01-14 11:47:50|12206.94|12206.94|12206.94|12206.94|12206.94|12206.94|12206.94|12206.94|0
1642160920000|2022-01-14 11:48:40|12207.11|12207.11|12208.31|12208.31|12208.31|12208.31|12207.11|12207.11|0
1642160930000|2022-01-14 11:48:50|12208.75|12208.75|12208.75|12208.75|12208.75|12208.75|12208.75|12208.75|0
1642160940000|2022-01-14 11:49:00|12208.96|12208.96|12208.96|12208.96|12208.96|12208.96|12208.96|12208.96|0
1642160960000|2022-01-14 11:49:20|12209.22|12209.22|12209.45|12209.45|12209.91|12209.91|12209.22|12209.22|0
1642160970000|2022-01-14 11:49:30|12209.58|12209.58|12209.77|12209.77|12209.84|12209.84|12209.58|12209.58|0
1642160980000|2022-01-14 11:49:40|12210.21|12210.21|12210.35|12210.35|12210.35|12210.35|12210.21|12210.21|0
1642160990000|2022-01-14 11:49:50|12210.79|12210.79|12211.11|12211.11|12211.11|12211.11|12210.79|12210.79|0
1642161010000|2022-01-14 11:50:10|12210.32|12210.32|12210.32|12210.32|12210.32|12210.32|12210.32|12210.32|0
1642161020000|2022-01-14 11:50:20|12209.02|12209.02|12209.02|12209.02|12209.02|12209.02|12209.02|12209.02|0
1642161030000|2022-01-14 11:50:30|12209.5|12209.5|12209.5|12209.5|12209.5|12209.5|12209.5|12209.5|0
1642161060000|2022-01-14 11:51:00|12209.31|12209.31|12209.31|12209.31|12209.31|12209.31|12209.31|12209.31|0
1642161080000|2022-01-14 11:51:20|12208.96|12208.96|12208.96|12208.96|12208.96|12208.96|12208.96|12208.96|0
1642161090000|2022-01-14 11:51:30|12209.31|12209.31|12209.31|12209.31|12209.31|12209.31|12209.31|12209.31|0
1642161100000|2022-01-14 11:51:40|12209.75|12209.75|12209.75|12209.75|12209.75|12209.75|12209.75|12209.75|0
1642161110000|2022-01-14 11:51:50|12209.49|12209.49|12209.49|12209.49|12210|12210|12209.49|12209.49|0
1642161120000|2022-01-14 11:52:00|12209.29|12209.29|12209.29|12209.29|12209.29|12209.29|12209.29|12209.29|0
1642161130000|2022-01-14 11:52:10|12209.4|12209.4|12209.4|12209.4|12209.51|12209.51|12209.4|12209.4|0
1642161160000|2022-01-14 11:52:40|12208.61|12208.61|12209.24|12209.24|12209.4|12209.4|12208.61|12208.61|0
1642161170000|2022-01-14 11:52:50|12209.6|12209.6|12209.6|12209.6|12209.6|12209.6|12209.12|12209.12|0
1642161190000|2022-01-14 11:53:10|12209.83|12209.83|12210.08|12210.08|12210.08|12210.08|12209.83|12209.83|0
1642161200000|2022-01-14 11:53:20|12209.75|12209.75|12209.5|12209.5|12209.75|12209.75|12209.5|12209.5|0
1642161220000|2022-01-14 11:53:40|12209.91|12209.91|12210.54|12210.54|12211.76|12211.76|12209.91|12209.91|0
1642161240000|2022-01-14 11:54:00|12210.43|12210.43|12210.43|12210.43|12210.43|12210.43|12210.43|12210.43|0
1642161280000|2022-01-14 11:54:40|12210.9|12210.9|12211.71|12211.71|12211.92|12211.92|12210.9|12210.9|0
1642161290000|2022-01-14 11:54:50|12211.38|12211.38|12211.74|12211.74|12211.74|12211.74|12211.38|12211.38|0
1642161300000|2022-01-14 11:55:00|12212.36|12212.36|12212.36|12212.36|12212.36|12212.36|12212.36|12212.36|0
1642161310000|2022-01-14 11:55:10|12214.31|12214.31|12215.38|12215.38|12215.38|12215.38|12214.31|12214.31|0
1642161320000|2022-01-14 11:55:20|12216.41|12216.41|12216.04|12216.04|12216.59|12216.59|12216.04|12216.04|0
1642161350000|2022-01-14 11:55:50|12215.68|12215.68|12214.62|12214.62|12216.12|12216.12|12214.62|12214.62|0
1642161360000|2022-01-14 11:56:00|12213.83|12213.83|12213.37|12213.37|12213.83|12213.83|12213.37|12213.37|0
1642161370000|2022-01-14 11:56:10|12213.01|12213.01|12212.78|12212.78|12213.01|12213.01|12212.78|12212.78|0
1642161460000|2022-01-14 11:57:40|12212.91|12212.91|12212.91|12212.91|12212.91|12212.91|12212.91|12212.91|0
1642161470000|2022-01-14 11:57:50|12212.68|12212.68|12212.68|12212.68|12212.68|12212.68|12212.68|12212.68|0
1642161490000|2022-01-14 11:58:10|12212.43|12212.43|12212.43|12212.43|12212.43|12212.43|12212.43|12212.43|0
1642161500000|2022-01-14 11:58:20|12212.72|12212.72|12212.72|12212.72|12212.72|12212.72|12212.72|12212.72|0
1642161510000|2022-01-14 11:58:30|12212.53|12212.53|12212.82|12212.82|12212.82|12212.82|12212.53|12212.53|0
1642161520000|2022-01-14 11:58:40|12213.07|12213.07|12213.07|12213.07|12213.07|12213.07|12213.07|12213.07|0
1642161530000|2022-01-14 11:58:50|12213.7|12213.7|12213.7|12213.7|12213.7|12213.7|12213.7|12213.7|0
1642161540000|2022-01-14 11:59:00|12213.46|12213.46|12213.54|12213.54|12213.54|12213.54|12213.17|12213.17|0
1642161550000|2022-01-14 11:59:10|12213.81|12213.81|12214.43|12214.43|12215.35|12215.35|12213.81|12213.81|0
1642161590000|2022-01-14 11:59:50|12214.96|12214.96|12215.3|12215.3|12215.51|12215.51|12214.75|12214.75|0
1642161600000|2022-01-14 12:00:00|12214.77|12214.77|12214.71|12214.71|12214.94|12214.94|12214.64|12214.64|0
1642161610000|2022-01-14 12:00:10|12214.48|12214.48|12214.02|12214.02|12214.48|12214.48|12214.02|12214.02|0
1642161620000|2022-01-14 12:00:20|12214.33|12214.33|12214.33|12214.33|12214.33|12214.33|12214.33|12214.33|0
1642161630000|2022-01-14 12:00:30|12215.04|12215.04|12215.37|12215.37|12215.37|12215.37|12215.04|12215.04|0
1642161640000|2022-01-14 12:00:40|12215.06|12215.06|12215.06|12215.06|12215.06|12215.06|12215.06|12215.06|0
1642161650000|2022-01-14 12:00:50|12214.18|12214.18|12213.27|12213.27|12214.18|12214.18|12213.27|12213.27|0
1642161660000|2022-01-14 12:01:00|12214.13|12214.13|12214.13|12214.13|12214.13|12214.13|12214.13|12214.13|0
1642161720000|2022-01-14 12:02:00|12213.99|12213.99|12214.36|12214.36|12214.36|12214.36|12213.99|12213.99|0
1642161750000|2022-01-14 12:02:30|12214.26|12214.26|12214.51|12214.51|12214.51|12214.51|12213.59|12213.59|0
1642161760000|2022-01-14 12:02:40|12214.38|12214.38|12214.48|12214.48|12214.48|12214.48|12214.24|12214.24|0
1642161770000|2022-01-14 12:02:50|12214.56|12214.56|12214.26|12214.26|12214.56|12214.56|12214.26|12214.26|0
1642161780000|2022-01-14 12:03:00|12213.47|12213.47|12209.46|12209.46|12213.47|12213.47|12209.46|12209.46|0
1642161790000|2022-01-14 12:03:10|12209.16|12209.16|12204.89|12204.89|12209.16|12209.16|12204.74|12204.74|0
1642161800000|2022-01-14 12:03:20|12205.16|12205.16|12205.46|12205.46|12205.46|12205.46|12205.16|12205.16|0
1642161810000|2022-01-14 12:03:30|12205.6|12205.6|12203.91|12203.91|12205.6|12205.6|12203.91|12203.91|0
1642161820000|2022-01-14 12:03:40|12203.19|12203.19|12203.04|12203.04|12203.19|12203.19|12203.04|12203.04|0
1642161830000|2022-01-14 12:03:50|12203.83|12203.83|12203.83|12203.83|12203.83|12203.83|12203.83|12203.83|0
1642161870000|2022-01-14 12:04:30|12202.91|12202.91|12202.91|12202.91|12202.91|12202.91|12202.91|12202.91|0
1642161880000|2022-01-14 12:04:40|12202.12|12202.12|12200.38|12200.38|12202.12|12202.12|12200.27|12200.27|0
1642161890000|2022-01-14 12:04:50|12200.22|12200.22|12199.01|12199.01|12200.22|12200.22|12199.01|12199.01|0
1642161900000|2022-01-14 12:05:00|12199.45|12199.45|12200.57|12200.57|12200.77|12200.77|12199.45|12199.45|0
1642161930000|2022-01-14 12:05:30|12200.7|12200.7|12200.84|12200.84|12200.84|12200.84|12200.7|12200.7|0
1642161940000|2022-01-14 12:05:40|12204|12204|12204.69|12204.69|12204.69|12204.69|12204|12204|0
1642161960000|2022-01-14 12:06:00|12204.84|12204.84|12203.46|12203.46|12204.84|12204.84|12203.46|12203.46|0
1642161970000|2022-01-14 12:06:10|12203.25|12203.25|12204.04|12204.04|12204.04|12204.04|12203.25|12203.25|0
1642161990000|2022-01-14 12:06:30|12204.4|12204.4|12204.4|12204.4|12204.4|12204.4|12204.4|12204.4|0
1642162000000|2022-01-14 12:06:40|12205.11|12205.11|12205.11|12205.11|12205.11|12205.11|12205.11|12205.11|0
1642162010000|2022-01-14 12:06:50|12205.25|12205.25|12205.25|12205.25|12205.25|12205.25|12205.25|12205.25|0
1642162020000|2022-01-14 12:07:00|12205.51|12205.51|12205.51|12205.51|12205.51|12205.51|12205.51|12205.51|0
1642162030000|2022-01-14 12:07:10|12206.39|12206.39|12206.39|12206.39|12206.39|12206.39|12206.39|12206.39|0
1642162040000|2022-01-14 12:07:20|12208.76|12208.76|12208.76|12208.76|12208.76|12208.76|12208.76|12208.76|0
1642162080000|2022-01-14 12:08:00|12208.45|12208.45|12208.01|12208.01|12208.45|12208.45|12208.01|12208.01|0
1642162090000|2022-01-14 12:08:10|12207.87|12207.87|12207.4|12207.4|12207.87|12207.87|12207.4|12207.4|0
1642162130000|2022-01-14 12:08:50|12206.61|12206.61|12206.76|12206.76|12206.76|12206.76|12206.61|12206.61|0
1642162140000|2022-01-14 12:09:00|12205.97|12205.97|12206|12206|12206.27|12206.27|12205.97|12205.97|0
1642162150000|2022-01-14 12:09:10|12205.57|12205.57|12205.13|12205.13|12205.57|12205.57|12205.13|12205.13|0
1642162160000|2022-01-14 12:09:20|12204.44|12204.44|12204.29|12204.29|12204.44|12204.44|12204.29|12204.29|0
1642162170000|2022-01-14 12:09:30|12204.06|12204.06|12204.49|12204.49|12204.49|12204.49|12204.06|12204.06|0
1642162180000|2022-01-14 12:09:40|12205.28|12205.28|12205.57|12205.57|12205.57|12205.57|12205.28|12205.28|0
1642162190000|2022-01-14 12:09:50|12206.17|12206.17|12208.23|12208.23|12208.23|12208.23|12206.17|12206.17|0
1642162200000|2022-01-14 12:10:00|12208.12|12208.12|12208.23|12208.23|12208.23|12208.23|12208.12|12208.12|0
1642162210000|2022-01-14 12:10:10|12207.45|12207.45|12207.45|12207.45|12207.45|12207.45|12207.45|12207.45|0
1642162220000|2022-01-14 12:10:20|12208.24|12208.24|12207.45|12207.45|12208.24|12208.24|12207.45|12207.45|0
1642162240000|2022-01-14 12:10:40|12207.81|12207.81|12207.81|12207.81|12207.81|12207.81|12207.81|12207.81|0
1642162260000|2022-01-14 12:11:00|12207.45|12207.45|12207.45|12207.45|12207.45|12207.45|12207.45|12207.45|0
1642162270000|2022-01-14 12:11:10|12207.77|12207.77|12207.77|12207.77|12207.77|12207.77|12207.77|12207.77|0
1642162280000|2022-01-14 12:11:20|12207.53|12207.53|12206.74|12206.74|12207.53|12207.53|12206.74|12206.74|0
1642162300000|2022-01-14 12:11:40|12206.9|12206.9|12206.9|12206.9|12206.9|12206.9|12206.9|12206.9|0
1642162320000|2022-01-14 12:12:00|12206.67|12206.67|12206.67|12206.67|12206.67|12206.67|12206.67|12206.67|0
1642162330000|2022-01-14 12:12:10|12206.75|12206.75|12207.75|12207.75|12207.75|12207.75|12206.75|12206.75|0
1642162340000|2022-01-14 12:12:20|12208.31|12208.31|12208.31|12208.31|12208.31|12208.31|12208.31|12208.31|0
1642162350000|2022-01-14 12:12:30|12208.46|12208.46|12208.09|12208.09|12208.46|12208.46|12208.09|12208.09|0
1642162360000|2022-01-14 12:12:40|12207.78|12207.78|12207.78|12207.78|12207.78|12207.78|12207.78|12207.78|0
1642162370000|2022-01-14 12:12:50|12208.22|12208.22|12208.22|12208.22|12208.22|12208.22|12208.22|12208.22|0
1642162380000|2022-01-14 12:13:00|12208.53|12208.53|12208.53|12208.53|12208.53|12208.53|12208.53|12208.53|0
1642162390000|2022-01-14 12:13:10|12208.23|12208.23|12208.23|12208.23|12208.23|12208.23|12208.23|12208.23|0
1642162400000|2022-01-14 12:13:20|12207.77|12207.77|12206.98|12206.98|12207.77|12207.77|12205.4|12205.4|0
1642162440000|2022-01-14 12:14:00|12206.9|12206.9|12207.2|12207.2|12207.2|12207.2|12206.9|12206.9|0
1642162450000|2022-01-14 12:14:10|12207.09|12207.09|12207.09|12207.09|12207.09|12207.09|12207.09|12207.09|0
1642162460000|2022-01-14 12:14:20|12207.2|12207.2|12207.99|12207.99|12207.99|12207.99|12207.2|12207.2|0
1642162510000|2022-01-14 12:15:10|12208.35|12208.35|12209.51|12209.51|12209.51|12209.51|12207.91|12207.91|0
1642162520000|2022-01-14 12:15:20|12209.88|12209.88|12211.11|12211.11|12211.11|12211.11|12209.88|12209.88|0
1642162550000|2022-01-14 12:15:50|12211.99|12211.99|12212.45|12212.45|12212.45|12212.45|12211.99|12211.99|0
1642162560000|2022-01-14 12:16:00|12212.61|12212.61|12212.17|12212.17|12212.61|12212.61|12212.17|12212.17|0
1642162570000|2022-01-14 12:16:10|12212.36|12212.36|12212.66|12212.66|12212.66|12212.66|12212.36|12212.36|0
1642162620000|2022-01-14 12:17:00|12212.75|12212.75|12212.75|12212.75|12212.75|12212.75|12212.75|12212.75|0
1642162640000|2022-01-14 12:17:20|12213.19|12213.19|12213.64|12213.64|12213.64|12213.64|12213.19|12213.19|0
1642162650000|2022-01-14 12:17:30|12214.43|12214.43|12214.43|12214.43|12214.43|12214.43|12214.43|12214.43|0
1642162690000|2022-01-14 12:18:10|12214.86|12214.86|12214.86|12214.86|12214.86|12214.86|12214.86|12214.86|0
1642162710000|2022-01-14 12:18:30|12214.99|12214.99|12214.99|12214.99|12214.99|12214.99|12214.99|12214.99|0
1642162720000|2022-01-14 12:18:40|12214.53|12214.53|12214.26|12214.26|12214.53|12214.53|12214.26|12214.26|0
1642162740000|2022-01-14 12:19:00|12214.62|12214.62|12214.98|12214.98|12214.98|12214.98|12214.62|12214.62|0
1642162760000|2022-01-14 12:19:20|12214.71|12214.71|12214.71|12214.71|12214.71|12214.71|12214.71|12214.71|0
1642162770000|2022-01-14 12:19:30|12213.91|12213.91|12213.91|12213.91|12213.91|12213.91|12213.91|12213.91|0
1642162800000|2022-01-14 12:20:00|12214.78|12214.78|12214.78|12214.78|12214.78|12214.78|12214.78|12214.78|0
1642162820000|2022-01-14 12:20:20|12215.13|12215.13|12214.9|12214.9|12215.13|12215.13|12214.44|12214.44|0
1642162830000|2022-01-14 12:20:30|12215.69|12215.69|12215.69|12215.69|12215.69|12215.69|12215.69|12215.69|0
1642162860000|2022-01-14 12:21:00|12216.25|12216.25|12216.53|12216.53|12216.53|12216.53|12216.25|12216.25|0
1642162870000|2022-01-14 12:21:10|12215.74|12215.74|12215.5|12215.5|12215.74|12215.74|12215.5|12215.5|0
1642162880000|2022-01-14 12:21:20|12216.29|12216.29|12216.11|12216.11|12216.29|12216.29|12216.11|12216.11|0
1642162910000|2022-01-14 12:21:50|12216.9|12216.9|12216.9|12216.9|12216.9|12216.9|12216.9|12216.9|0
1642162920000|2022-01-14 12:22:00|12216.65|12216.65|12217.36|12217.36|12217.44|12217.44|12216.65|12216.65|0
1642162950000|2022-01-14 12:22:30|12217.12|12217.12|12217.12|12217.12|12217.12|12217.12|12217.12|12217.12|0
1642162960000|2022-01-14 12:22:40|12217.35|12217.35|12217.57|12217.57|12217.57|12217.57|12217.35|12217.35|0
1642162970000|2022-01-14 12:22:50|12217.8|12217.8|12217.57|12217.57|12217.8|12217.8|12217.57|12217.57|0
1642162980000|2022-01-14 12:23:00|12217.8|12217.8|12217.01|12217.01|12217.8|12217.8|12217.01|12217.01|0
1642163030000|2022-01-14 12:23:50|12217.33|12217.33|12218.2|12218.2|12218.2|12218.2|12217.33|12217.33|0
1642163040000|2022-01-14 12:24:00|12218.99|12218.99|12219.14|12219.14|12219.14|12219.14|12218.99|12218.99|0
1642163050000|2022-01-14 12:24:10|12219.36|12219.36|12219.18|12219.18|12219.36|12219.36|12218.74|12218.74|0
1642163070000|2022-01-14 12:24:30|12219.04|12219.04|12219.18|12219.18|12219.18|12219.18|12219.04|12219.04|0
1642163080000|2022-01-14 12:24:40|12219.33|12219.33|12219.33|12219.33|12219.33|12219.33|12219.33|12219.33|0
1642163090000|2022-01-14 12:24:50|12218.45|12218.45|12217.66|12217.66|12218.45|12218.45|12217.66|12217.66|0
1642163100000|2022-01-14 12:25:00|12217.2|12217.2|12217.2|12217.2|12217.2|12217.2|12217.2|12217.2|0
1642163130000|2022-01-14 12:25:30|12216.89|12216.89|12216.89|12216.89|12216.89|12216.89|12216.89|12216.89|0
1642163140000|2022-01-14 12:25:40|12216.54|12216.54|12216.54|12216.54|12216.54|12216.54|12216.54|12216.54|0
1642163150000|2022-01-14 12:25:50|12216.65|12216.65|12216.65|12216.65|12216.65|12216.65|12216.65|12216.65|0
1642163160000|2022-01-14 12:26:00|12216.57|12216.57|12216.57|12216.57|12216.57|12216.57|12216.57|12216.57|0
1642163170000|2022-01-14 12:26:10|12217|12217|12217|12217|12217|12217|12217|12217|0
1642163180000|2022-01-14 12:26:20|12217.08|12217.08|12217.79|12217.79|12217.79|12217.79|12217.08|12217.08|0
1642163210000|2022-01-14 12:26:50|12218.42|12218.42|12218.42|12218.42|12218.42|12218.42|12218.42|12218.42|0
1642163220000|2022-01-14 12:27:00|12217.63|12217.63|12217.63|12217.63|12217.63|12217.63|12217.63|12217.63|0
1642163270000|2022-01-14 12:27:50|12217.86|12217.86|12217.86|12217.86|12217.86|12217.86|12217.86|12217.86|0
1642163280000|2022-01-14 12:28:00|12217.63|12217.63|12217.63|12217.63|12217.63|12217.63|12217.63|12217.63|0
1642163300000|2022-01-14 12:28:20|12216.77|12216.77|12217.12|12217.12|12217.48|12217.48|12216.77|12216.77|0
1642163320000|2022-01-14 12:28:40|12216.66|12216.66|12216.66|12216.66|12216.66|12216.66|12216.66|12216.66|0
1642163340000|2022-01-14 12:29:00|12216.37|12216.37|12216.37|12216.37|12216.37|12216.37|12216.37|12216.37|0
1642163350000|2022-01-14 12:29:10|12216.83|12216.83|12216.6|12216.6|12216.83|12216.83|12216.6|12216.6|0
1642163360000|2022-01-14 12:29:20|12215.74|12215.74|12213.07|12213.07|12215.74|12215.74|12213.07|12213.07|0
1642163370000|2022-01-14 12:29:30|12212.28|12212.28|12213.07|12213.07|12213.07|12213.07|12212.28|12212.28|0
1642163390000|2022-01-14 12:29:50|12212.71|12212.71|12213.69|12213.69|12213.69|12213.69|12212.71|12212.71|0
1642163400000|2022-01-14 12:30:00|12213.32|12213.32|12213.19|12213.19|12213.32|12213.32|12213.01|12213.01|0
1642163410000|2022-01-14 12:30:10|12213|12213|12213.39|12213.39|12213.39|12213.39|12213|12213|0
1642163450000|2022-01-14 12:30:50|12213|12213|12213|12213|12213|12213|12213|12213|0
1642163460000|2022-01-14 12:31:00|12213.69|12213.69|12213.69|12213.69|12213.69|12213.69|12213.69|12213.69|0
1642163490000|2022-01-14 12:31:30|12213.5|12213.5|12213.8|12213.8|12213.8|12213.8|12213.5|12213.5|0
1642163500000|2022-01-14 12:31:40|12213.69|12213.69|12213.55|12213.55|12213.8|12213.8|12213.55|12213.55|0
1642163510000|2022-01-14 12:31:50|12213.4|12213.4|12213.4|12213.4|12213.4|12213.4|12213.4|12213.4|0
1642163520000|2022-01-14 12:32:00|12213.71|12213.71|12213.71|12213.71|12213.71|12213.71|12213.71|12213.71|0
1642163540000|2022-01-14 12:32:20|12213.9|12213.9|12214.34|12214.34|12214.34|12214.34|12213.9|12213.9|0
1642163560000|2022-01-14 12:32:40|12214.04|12214.04|12214.04|12214.04|12214.04|12214.04|12214.04|12214.04|0
1642163570000|2022-01-14 12:32:50|12213.85|12213.85|12214.15|12214.15|12214.15|12214.15|12213.85|12213.85|0
1642163580000|2022-01-14 12:33:00|12213.91|12213.91|12213.91|12213.91|12213.91|12213.91|12213.91|12213.91|0
1642163590000|2022-01-14 12:33:10|12214.15|12214.15|12213.62|12213.62|12214.54|12214.54|12213.62|12213.62|0
1642163600000|2022-01-14 12:33:20|12213.39|12213.39|12213.17|12213.17|12213.39|12213.39|12213.17|12213.17|0
1642163640000|2022-01-14 12:34:00|12213.52|12213.52|12211.06|12211.06|12213.52|12213.52|12211.06|12211.06|0
1642163700000|2022-01-14 12:35:00|12211.5|12211.5|12211.85|12211.85|12211.85|12211.85|12211.06|12211.06|0
1642163740000|2022-01-14 12:35:40|12212.71|12212.71|12212.36|12212.36|12212.71|12212.71|12212.36|12212.36|0
1642163750000|2022-01-14 12:35:50|12212.07|12212.07|12212.07|12212.07|12212.07|12212.07|12212.07|12212.07|0
1642163780000|2022-01-14 12:36:20|12212.15|12212.15|12212.44|12212.44|12212.44|12212.44|12212.15|12212.15|0
1642163790000|2022-01-14 12:36:30|12212.01|12212.01|12212.01|12212.01|12212.01|12212.01|12212.01|12212.01|0
1642163800000|2022-01-14 12:36:40|12212.4|12212.4|12212.4|12212.4|12212.4|12212.4|12212.4|12212.4|0
1642163810000|2022-01-14 12:36:50|12212.76|12212.76|12212.76|12212.76|12212.76|12212.76|12212.76|12212.76|0
1642163820000|2022-01-14 12:37:00|12213.23|12213.23|12213|12213|12213.37|12213.37|12212.44|12212.44|0
1642163860000|2022-01-14 12:37:40|12212.85|12212.85|12211.41|12211.41|12212.85|12212.85|12211.41|12211.41|0
1642163880000|2022-01-14 12:38:00|12211.11|12211.11|12210.68|12210.68|12211.11|12211.11|12210.68|12210.68|0
1642163890000|2022-01-14 12:38:10|12210.49|12210.49|12210.49|12210.49|12210.49|12210.49|12210.49|12210.49|0
1642163900000|2022-01-14 12:38:20|12210.12|12210.12|12210.12|12210.12|12210.12|12210.12|12210.12|12210.12|0
1642163910000|2022-01-14 12:38:30|12209.43|12209.43|12206.8|12206.8|12209.43|12209.43|12206.8|12206.8|0
1642163920000|2022-01-14 12:38:40|12206.37|12206.37|12206.37|12206.37|12206.37|12206.37|12206.37|12206.37|0
1642163930000|2022-01-14 12:38:50|12206.58|12206.58|12206.58|12206.58|12206.58|12206.58|12206.58|12206.58|0
1642163970000|2022-01-14 12:39:30|12207.37|12207.37|12207.67|12207.67|12207.67|12207.67|12207.37|12207.37|0
1642163980000|2022-01-14 12:39:40|12207.76|12207.76|12207.76|12207.76|12207.76|12207.76|12207.76|12207.76|0
1642163990000|2022-01-14 12:39:50|12207.85|12207.85|12207.85|12207.85|12207.85|12207.85|12207.85|12207.85|0
1642164000000|2022-01-14 12:40:00|12207.06|12207.06|12207.06|12207.06|12207.06|12207.06|12207.06|12207.06|0
1642164020000|2022-01-14 12:40:20|12209.44|12209.44|12208.65|12208.65|12209.44|12209.44|12208.65|12208.65|0
1642164040000|2022-01-14 12:40:40|12208.44|12208.44|12208.25|12208.25|12208.44|12208.44|12208.25|12208.25|0
1642164070000|2022-01-14 12:41:10|12209.58|12209.58|12209.58|12209.58|12209.58|12209.58|12209.58|12209.58|0
1642164080000|2022-01-14 12:41:20|12209.35|12209.35|12209.35|12209.35|12209.35|12209.35|12209.35|12209.35|0
1642164120000|2022-01-14 12:42:00|12208.89|12208.89|12209.35|12209.35|12209.58|12209.58|12208.89|12208.89|0
1642164130000|2022-01-14 12:42:10|12209.22|12209.22|12209.22|12209.22|12209.22|12209.22|12209.22|12209.22|0
1642164140000|2022-01-14 12:42:20|12209.43|12209.43|12209.43|12209.43|12209.43|12209.43|12209.43|12209.43|0
1642164150000|2022-01-14 12:42:30|12209.86|12209.86|12209.86|12209.86|12209.86|12209.86|12209.86|12209.86|0
1642164160000|2022-01-14 12:42:40|12209.53|12209.53|12209.23|12209.23|12209.53|12209.53|12209.23|12209.23|0
1642164170000|2022-01-14 12:42:50|12209.08|12209.08|12209.08|12209.08|12209.08|12209.08|12209.08|12209.08|0
1642164180000|2022-01-14 12:43:00|12209.23|12209.23|12209.23|12209.23|12209.23|12209.23|12209.23|12209.23|0
1642164190000|2022-01-14 12:43:10|12208.44|12208.44|12207.79|12207.79|12208.44|12208.44|12207.79|12207.79|0
1642164200000|2022-01-14 12:43:20|12209.37|12209.37|12209.48|12209.48|12209.48|12209.48|12209.37|12209.37|0
1642164240000|2022-01-14 12:44:00|12209.11|12209.11|12208.18|12208.18|12209.11|12209.11|12208.18|12208.18|0
1642164250000|2022-01-14 12:44:10|12207.83|12207.83|12208.44|12208.44|12208.44|12208.44|12207.83|12207.83|0
1642164270000|2022-01-14 12:44:30|12208.09|12208.09|12208.09|12208.09|12208.09|12208.09|12208.09|12208.09|0
1642164290000|2022-01-14 12:44:50|12208.44|12208.44|12208.44|12208.44|12208.44|12208.44|12208.44|12208.44|0
1642164300000|2022-01-14 12:45:00|12208.33|12208.33|12208.25|12208.25|12208.33|12208.33|12208.25|12208.25|0
1642164310000|2022-01-14 12:45:10|12208.56|12208.56|12208.87|12208.87|12208.87|12208.87|12208.56|12208.56|0
1642164320000|2022-01-14 12:45:20|12209.06|12209.06|12209.14|12209.14|12209.14|12209.14|12209.06|12209.06|0
1642164330000|2022-01-14 12:45:30|12209.24|12209.24|12209.24|12209.24|12209.24|12209.24|12209.24|12209.24|0
1642164340000|2022-01-14 12:45:40|12209.7|12209.7|12209.7|12209.7|12209.7|12209.7|12209.7|12209.7|0
1642164360000|2022-01-14 12:46:00|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|0
1642164370000|2022-01-14 12:46:10|12209.77|12209.77|12209.77|12209.77|12209.77|12209.77|12209.77|12209.77|0
1642164390000|2022-01-14 12:46:30|12209.91|12209.91|12210.07|12210.07|12210.15|12210.15|12209.88|12209.88|0
1642164400000|2022-01-14 12:46:40|12210.42|12210.42|12210.42|12210.42|12210.42|12210.42|12210.42|12210.42|0
1642164410000|2022-01-14 12:46:50|12210.65|12210.65|12210.65|12210.65|12210.65|12210.65|12210.65|12210.65|0
1642164450000|2022-01-14 12:47:30|12208.97|12208.97|12208.97|12208.97|12208.97|12208.97|12208.97|12208.97|0
1642164460000|2022-01-14 12:47:40|12207.65|12207.65|12207.65|12207.65|12207.65|12207.65|12207.65|12207.65|0
1642164490000|2022-01-14 12:48:10|12207.29|12207.29|12207.29|12207.29|12207.29|12207.29|12207.29|12207.29|0
1642164510000|2022-01-14 12:48:30|12207.45|12207.45|12207.45|12207.45|12207.45|12207.45|12207.45|12207.45|0
1642164520000|2022-01-14 12:48:40|12207.29|12207.29|12207.29|12207.29|12207.29|12207.29|12207.29|12207.29|0
1642164530000|2022-01-14 12:48:50|12207.14|12207.14|12207.14|12207.14|12207.14|12207.14|12207.14|12207.14|0
1642164540000|2022-01-14 12:49:00|12207.58|12207.58|12207.58|12207.58|12207.58|12207.58|12207.58|12207.58|0
1642164560000|2022-01-14 12:49:20|12207.74|12207.74|12207.74|12207.74|12207.74|12207.74|12207.74|12207.74|0
1642164610000|2022-01-14 12:50:10|12207.4|12207.4|12207.4|12207.4|12207.4|12207.4|12207.4|12207.4|0
1642164630000|2022-01-14 12:50:30|12207.03|12207.03|12207.03|12207.03|12207.03|12207.03|12207.03|12207.03|0
1642164660000|2022-01-14 12:51:00|12206.73|12206.73|12207.33|12207.33|12207.64|12207.64|12206.73|12206.73|0
1642164690000|2022-01-14 12:51:30|12207.09|12207.09|12207.09|12207.09|12207.09|12207.09|12207.09|12207.09|0
1642164700000|2022-01-14 12:51:40|12207.53|12207.53|12206.9|12206.9|12207.53|12207.53|12206.9|12206.9|0
1642164710000|2022-01-14 12:51:50|12207.13|12207.13|12208.75|12208.75|12208.75|12208.75|12207.13|12207.13|0
1642164720000|2022-01-14 12:52:00|12208.44|12208.44|12208.44|12208.44|12208.44|12208.44|12208.44|12208.44|0
1642164730000|2022-01-14 12:52:10|12208.29|12208.29|12209.23|12209.23|12209.23|12209.23|12208.29|12208.29|0
1642164740000|2022-01-14 12:52:20|12209.55|12209.55|12209.55|12209.55|12209.55|12209.55|12209.55|12209.55|0
1642164750000|2022-01-14 12:52:30|12208.76|12208.76|12208.76|12208.76|12208.76|12208.76|12208.76|12208.76|0
1642164790000|2022-01-14 12:53:10|12208.68|12208.68|12208.62|12208.62|12208.76|12208.76|12208.62|12208.62|0
1642164800000|2022-01-14 12:53:20|12209.41|12209.41|12209.41|12209.41|12209.41|12209.41|12209.41|12209.41|0
1642164810000|2022-01-14 12:53:30|12208.97|12208.97|12208.53|12208.53|12208.97|12208.97|12208.53|12208.53|0
1642164820000|2022-01-14 12:53:40|12208.76|12208.76|12208.76|12208.76|12208.76|12208.76|12208.76|12208.76|0
1642164830000|2022-01-14 12:53:50|12208.46|12208.46|12208.46|12208.46|12208.46|12208.46|12208.46|12208.46|0
1642164840000|2022-01-14 12:54:00|12208.68|12208.68|12209.59|12209.59|12209.59|12209.59|12208.68|12208.68|0
1642164870000|2022-01-14 12:54:30|12209.81|12209.81|12209.8|12209.8|12209.95|12209.95|12209.8|12209.8|0
1642164900000|2022-01-14 12:55:00|12210.25|12210.25|12210.84|12210.84|12210.84|12210.84|12210.25|12210.25|0
1642164910000|2022-01-14 12:55:10|12211.02|12211.02|12210.58|12210.58|12211.02|12211.02|12210.58|12210.58|0
1642164930000|2022-01-14 12:55:30|12210.15|12210.15|12210.15|12210.15|12210.15|12210.15|12210.15|12210.15|0
1642164950000|2022-01-14 12:55:50|12210.52|12210.52|12210.26|12210.26|12210.52|12210.52|12210.17|12210.17|0
1642164960000|2022-01-14 12:56:00|12209.57|12209.57|12209.27|12209.27|12209.57|12209.57|12209.27|12209.27|0
1642164970000|2022-01-14 12:56:10|12209.08|12209.08|12209.08|12209.08|12209.08|12209.08|12209.08|12209.08|0
1642164980000|2022-01-14 12:56:20|12208.77|12208.77|12208.46|12208.46|12208.77|12208.77|12208.46|12208.46|0
1642164990000|2022-01-14 12:56:30|12208.82|12208.82|12208.82|12208.82|12208.82|12208.82|12208.82|12208.82|0
1642165000000|2022-01-14 12:56:40|12208.96|12208.96|12208.96|12208.96|12208.96|12208.96|12208.96|12208.96|0
1642165030000|2022-01-14 12:57:10|12209.1|12209.1|12209.1|12209.1|12209.1|12209.1|12209.1|12209.1|0
1642165090000|2022-01-14 12:58:10|12208.87|12208.87|12209.31|12209.31|12209.31|12209.31|12208.87|12208.87|0
1642165100000|2022-01-14 12:58:20|12209.74|12209.74|12209.74|12209.74|12209.74|12209.74|12209.74|12209.74|0
1642165110000|2022-01-14 12:58:30|12209.51|12209.51|12209.51|12209.51|12209.51|12209.51|12209.51|12209.51|0
1642165120000|2022-01-14 12:58:40|12209.2|12209.2|12209.2|12209.2|12209.2|12209.2|12209.2|12209.2|0
1642165130000|2022-01-14 12:58:50|12208.88|12208.88|12208.36|12208.36|12208.88|12208.88|12208.36|12208.36|0
1642165140000|2022-01-14 12:59:00|12208.18|12208.18|12205.98|12205.98|12208.18|12208.18|12205.98|12205.98|0
1642165150000|2022-01-14 12:59:10|12205.84|12205.84|12204.96|12204.96|12205.84|12205.84|12204.96|12204.96|0
1642165160000|2022-01-14 12:59:20|12205.09|12205.09|12206.33|12206.33|12206.33|12206.33|12205.09|12205.09|0
1642165170000|2022-01-14 12:59:30|12205.53|12205.53|12205.53|12205.53|12205.53|12205.53|12205.53|12205.53|0
1642165190000|2022-01-14 12:59:50|12205.4|12205.4|12205.4|12205.4|12205.4|12205.4|12205.4|12205.4|0
1642165200000|2022-01-14 13:00:00|12205.76|12205.76|12205.66|12205.66|12205.76|12205.76|12205.66|12205.66|0
1642165220000|2022-01-14 13:00:20|12204.78|12204.78|12204.88|12204.88|12205.01|12205.01|12204.78|12204.78|0
1642165230000|2022-01-14 13:00:30|12204.42|12204.42|12201.76|12201.76|12204.42|12204.42|12201.76|12201.76|0
1642165250000|2022-01-14 13:00:50|12199.38|12199.38|12200.17|12200.17|12200.17|12200.17|12199.38|12199.38|0
1642165260000|2022-01-14 13:01:00|12200.51|12200.51|12200.51|12200.51|12200.51|12200.51|12200.51|12200.51|0
1642165290000|2022-01-14 13:01:30|12199.64|12199.64|12199.64|12199.64|12199.64|12199.64|12199.64|12199.64|0
1642165300000|2022-01-14 13:01:40|12199.34|12199.34|12199.34|12199.34|12199.34|12199.34|12199.34|12199.34|0
1642165310000|2022-01-14 13:01:50|12199.67|12199.67|12199.67|12199.67|12199.67|12199.67|12199.67|12199.67|0
1642165320000|2022-01-14 13:02:00|12200.46|12200.46|12201.26|12201.26|12201.26|12201.26|12200.35|12200.35|0
1642165340000|2022-01-14 13:02:20|12200.81|12200.81|12200.81|12200.81|12200.81|12200.81|12200.81|12200.81|0
1642165360000|2022-01-14 13:02:40|12200.09|12200.09|12200.09|12200.09|12200.09|12200.09|12200.09|12200.09|0
1642165370000|2022-01-14 13:02:50|12199.95|12199.95|12199.95|12199.95|12199.95|12199.95|12199.95|12199.95|0
1642165380000|2022-01-14 13:03:00|12199.72|12199.72|12200.05|12200.05|12200.05|12200.05|12199.72|12199.72|0
1642165390000|2022-01-14 13:03:10|12200.39|12200.39|12201.43|12201.43|12201.43|12201.43|12200.39|12200.39|0
1642165410000|2022-01-14 13:03:30|12200.99|12200.99|12201.58|12201.58|12201.58|12201.58|12200.99|12200.99|0
1642165420000|2022-01-14 13:03:40|12202.72|12202.72|12202.72|12202.72|12202.72|12202.72|12202.72|12202.72|0
1642165430000|2022-01-14 13:03:50|12203.07|12203.07|12204.12|12204.12|12204.12|12204.12|12203.07|12203.07|0
1642165440000|2022-01-14 13:04:00|12202.86|12202.86|12202.67|12202.67|12202.86|12202.86|12202.67|12202.67|0
1642165470000|2022-01-14 13:04:30|12201.88|12201.88|12201.88|12201.88|12201.88|12201.88|12201.88|12201.88|0
1642165480000|2022-01-14 13:04:40|12201.65|12201.65|12201.65|12201.65|12201.65|12201.65|12201.65|12201.65|0
1642165490000|2022-01-14 13:04:50|12202.98|12202.98|12202.98|12202.98|12202.98|12202.98|12202.98|12202.98|0
1642165500000|2022-01-14 13:05:00|12203.31|12203.31|12202.85|12202.85|12203.31|12203.31|12202.52|12202.52|0
1642165510000|2022-01-14 13:05:10|12202.59|12202.59|12201.95|12201.95|12202.59|12202.59|12201.95|12201.95|0
1642165520000|2022-01-14 13:05:20|12201.23|12201.23|12200.86|12200.86|12201.23|12201.23|12200.86|12200.86|0
1642165530000|2022-01-14 13:05:30|12201.3|12201.3|12200.95|12200.95|12201.3|12201.3|12200.95|12200.95|0
1642165540000|2022-01-14 13:05:40|12200.77|12200.77|12200.77|12200.77|12200.77|12200.77|12200.77|12200.77|0
1642165550000|2022-01-14 13:05:50|12200.54|12200.54|12200.77|12200.77|12200.77|12200.77|12200.54|12200.54|0
1642165560000|2022-01-14 13:06:00|12201.1|12201.1|12201.28|12201.28|12201.28|12201.28|12201.1|12201.1|0
1642165570000|2022-01-14 13:06:10|12201.61|12201.61|12203.07|12203.07|12203.07|12203.07|12201.61|12201.61|0
1642165580000|2022-01-14 13:06:20|12203.51|12203.51|12203.95|12203.95|12203.95|12203.95|12203.51|12203.51|0
1642165600000|2022-01-14 13:06:40|12204.74|12204.74|12204.74|12204.74|12204.74|12204.74|12204.74|12204.74|0
1642165610000|2022-01-14 13:06:50|12204.31|12204.31|12205.02|12205.02|12205.02|12205.02|12204.31|12204.31|0
1642165620000|2022-01-14 13:07:00|12205.48|12205.48|12205.48|12205.48|12205.48|12205.48|12205.48|12205.48|0
1642165630000|2022-01-14 13:07:10|12205.72|12205.72|12205.72|12205.72|12205.72|12205.72|12205.72|12205.72|0
1642165660000|2022-01-14 13:07:40|12205.42|12205.42|12206.21|12206.21|12206.21|12206.21|12205.42|12205.42|0
1642165670000|2022-01-14 13:07:50|12206.67|12206.67|12206.67|12206.67|12206.67|12206.67|12206.67|12206.67|0
1642165680000|2022-01-14 13:08:00|12206.99|12206.99|12206.99|12206.99|12206.99|12206.99|12206.99|12206.99|0
1642165690000|2022-01-14 13:08:10|12206.85|12206.85|12207.08|12207.08|12207.21|12207.21|12206.85|12206.85|0
1642165720000|2022-01-14 13:08:40|12207.3|12207.3|12207.3|12207.3|12207.3|12207.3|12207.3|12207.3|0
1642165730000|2022-01-14 13:08:50|12207.17|12207.17|12207.17|12207.17|12207.17|12207.17|12207.17|12207.17|0
1642165780000|2022-01-14 13:09:40|12206.71|12206.71|12205.76|12205.76|12206.71|12206.71|12205.76|12205.76|0
1642165800000|2022-01-14 13:10:00|12206.65|12206.65|12204.52|12204.52|12206.65|12206.65|12204.52|12204.52|0
1642165820000|2022-01-14 13:10:20|12203.36|12203.36|12203.36|12203.36|12203.36|12203.36|12203.36|12203.36|0
1642165850000|2022-01-14 13:10:50|12203.69|12203.69|12204.35|12204.35|12204.35|12204.35|12203.69|12203.69|0
1642165860000|2022-01-14 13:11:00|12204.68|12204.68|12203.75|12203.75|12204.68|12204.68|12203.75|12203.75|0
1642165880000|2022-01-14 13:11:20|12203.62|12203.62|12203.8|12203.8|12203.8|12203.8|12203.62|12203.62|0
1642165890000|2022-01-14 13:11:30|12204.16|12204.16|12204.16|12204.16|12204.16|12204.16|12204.16|12204.16|0
1642165900000|2022-01-14 13:11:40|12205.06|12205.06|12205.06|12205.06|12205.06|12205.06|12205.06|12205.06|0
1642165910000|2022-01-14 13:11:50|12205.25|12205.25|12205.25|12205.25|12205.25|12205.25|12205.25|12205.25|0
1642165920000|2022-01-14 13:12:00|12205.58|12205.58|12206.24|12206.24|12206.24|12206.24|12205.58|12205.58|0
1642165940000|2022-01-14 13:12:20|12205.18|12205.18|12204.02|12204.02|12205.18|12205.18|12204.02|12204.02|0
1642165950000|2022-01-14 13:12:30|12203.81|12203.81|12203.18|12203.18|12203.81|12203.81|12203.18|12203.18|0
1642165960000|2022-01-14 13:12:40|12202.24|12202.24|12202.24|12202.24|12202.24|12202.24|12202.24|12202.24|0
1642165970000|2022-01-14 13:12:50|12202.03|12202.03|12202.62|12202.62|12202.62|12202.62|12201.83|12201.83|0
1642165980000|2022-01-14 13:13:00|12202.93|12202.93|12202.48|12202.48|12202.93|12202.93|12202.05|12202.05|0
1642165990000|2022-01-14 13:13:10|12202.33|12202.33|12201.9|12201.9|12202.33|12202.33|12201.9|12201.9|0
1642166000000|2022-01-14 13:13:20|12201.54|12201.54|12201.23|12201.23|12201.54|12201.54|12201.23|12201.23|0
1642166010000|2022-01-14 13:13:30|12200.83|12200.83|12200.34|12200.34|12201.26|12201.26|12200.34|12200.34|0
1642166020000|2022-01-14 13:13:40|12200.18|12200.18|12200.11|12200.11|12200.26|12200.26|12200.11|12200.11|0
1642166030000|2022-01-14 13:13:50|12199.81|12199.81|12198.02|12198.02|12199.81|12199.81|12198.02|12198.02|0
1642166040000|2022-01-14 13:14:00|12197.88|12197.88|12197.01|12197.01|12197.88|12197.88|12196.2|12196.2|0
1642166050000|2022-01-14 13:14:10|12197.16|12197.16|12197.46|12197.46|12197.46|12197.46|12197.16|12197.16|0
1642166060000|2022-01-14 13:14:20|12197.23|12197.23|12193.39|12193.39|12197.23|12197.23|12193.39|12193.39|0
1642166080000|2022-01-14 13:14:40|12193|12193|12193.66|12193.66|12193.66|12193.66|12193|12193|0
1642166100000|2022-01-14 13:15:00|12193.18|12193.18|12192.55|12192.55|12193.18|12193.18|12192.55|12192.55|0
1642166110000|2022-01-14 13:15:10|12192.78|12192.78|12192.55|12192.55|12192.78|12192.78|12192.55|12192.55|0
1642166120000|2022-01-14 13:15:20|12193.34|12193.34|12193.34|12193.34|12193.34|12193.34|12193.34|12193.34|0
1642166160000|2022-01-14 13:16:00|12193.1|12193.1|12192.71|12192.71|12193.1|12193.1|12192.71|12192.71|0
1642166170000|2022-01-14 13:16:10|12192.45|12192.45|12192.68|12192.68|12192.68|12192.68|12192.45|12192.45|0
1642166180000|2022-01-14 13:16:20|12193.47|12193.47|12194.21|12194.21|12194.21|12194.21|12193.47|12193.47|0
1642166200000|2022-01-14 13:16:40|12193.9|12193.9|12194.13|12194.13|12194.13|12194.13|12193.9|12193.9|0
1642166210000|2022-01-14 13:16:50|12193.88|12193.88|12194.93|12194.93|12194.93|12194.93|12193.88|12193.88|0
1642166230000|2022-01-14 13:17:10|12195.13|12195.13|12195.13|12195.13|12195.13|12195.13|12195.13|12195.13|0
1642166240000|2022-01-14 13:17:20|12195.36|12195.36|12195.41|12195.41|12195.41|12195.41|12195.17|12195.17|0
1642166300000|2022-01-14 13:18:20|12193.83|12193.83|12192.03|12192.03|12193.83|12193.83|12192.03|12192.03|0
1642166310000|2022-01-14 13:18:30|12191.93|12191.93|12191.93|12191.93|12191.93|12191.93|12191.93|12191.93|0
1642166320000|2022-01-14 13:18:40|12191.14|12191.14|12190|12190|12191.14|12191.14|12190|12190|0
1642166330000|2022-01-14 13:18:50|12190.32|12190.32|12189.27|12189.27|12190.32|12190.32|12189.27|12189.27|0
1642166340000|2022-01-14 13:19:00|12186.9|12186.9|12185.84|12185.84|12186.9|12186.9|12185.84|12185.84|0
1642166350000|2022-01-14 13:19:10|12185.71|12185.71|12185.56|12185.56|12185.71|12185.71|12185.56|12185.56|0
1642166370000|2022-01-14 13:19:30|12184.86|12184.86|12184.86|12184.86|12184.86|12184.86|12184.86|12184.86|0
1642166400000|2022-01-14 13:20:00|12185.65|12185.65|12185.65|12185.65|12185.65|12185.65|12185.65|12185.65|0
1642166420000|2022-01-14 13:20:20|12185.42|12185.42|12185.42|12185.42|12185.42|12185.42|12185.42|12185.42|0
1642166430000|2022-01-14 13:20:30|12184.63|12184.63|12184.63|12184.63|12184.63|12184.63|12184.63|12184.63|0
1642166440000|2022-01-14 13:20:40|12184.17|12184.17|12183.71|12183.71|12184.17|12184.17|12183.71|12183.71|0
1642166460000|2022-01-14 13:21:00|12184.5|12184.5|12184.16|12184.16|12185.02|12185.02|12184.16|12184.16|0
1642166470000|2022-01-14 13:21:10|12184|12184|12183.01|12183.01|12184|12184|12183.01|12183.01|0
1642166480000|2022-01-14 13:21:20|12182.39|12182.39|12183.22|12183.22|12183.22|12183.22|12182.39|12182.39|0
1642166490000|2022-01-14 13:21:30|12182.78|12182.78|12182.78|12182.78|12182.78|12182.78|12182.78|12182.78|0
1642166500000|2022-01-14 13:21:40|12182.64|12182.64|12181.28|12181.28|12182.64|12182.64|12181.28|12181.28|0
1642166510000|2022-01-14 13:21:50|12181.18|12181.18|12180.26|12180.26|12181.18|12181.18|12180.26|12180.26|0
1642166520000|2022-01-14 13:22:00|12180.12|12180.12|12180.12|12180.12|12180.12|12180.12|12180.12|12180.12|0
1642166530000|2022-01-14 13:22:10|12180.45|12180.45|12179.84|12179.84|12181.01|12181.01|12179.62|12179.62|0
1642166540000|2022-01-14 13:22:20|12179.61|12179.61|12179.61|12179.61|12179.61|12179.61|12179.61|12179.61|0
1642166550000|2022-01-14 13:22:30|12179.39|12179.39|12180.3|12180.3|12180.3|12180.3|12179.39|12179.39|0
1642166560000|2022-01-14 13:22:40|12181.09|12181.09|12180.79|12180.79|12181.09|12181.09|12180.79|12180.79|0
1642166570000|2022-01-14 13:22:50|12181.04|12181.04|12181.73|12181.73|12181.73|12181.73|12181.04|12181.04|0
1642166580000|2022-01-14 13:23:00|12182.61|12182.61|12182.61|12182.61|12182.61|12182.61|12182.61|12182.61|0
1642166590000|2022-01-14 13:23:10|12182.97|12182.97|12182.97|12182.97|12182.97|12182.97|12182.97|12182.97|0
1642166630000|2022-01-14 13:23:50|12183.76|12183.76|12183.76|12183.76|12183.76|12183.76|12183.76|12183.76|0
1642166640000|2022-01-14 13:24:00|12184.39|12184.39|12184.39|12184.39|12184.39|12184.39|12184.39|12184.39|0
1642166660000|2022-01-14 13:24:20|12184.67|12184.67|12184.67|12184.67|12184.67|12184.67|12184.67|12184.67|0
1642166670000|2022-01-14 13:24:30|12183.72|12183.72|12183.48|12183.48|12183.72|12183.72|12183.48|12183.48|0
1642166680000|2022-01-14 13:24:40|12183.72|12183.72|12183.72|12183.72|12183.72|12183.72|12183.72|12183.72|0
1642166700000|2022-01-14 13:25:00|12184.08|12184.08|12183.99|12183.99|12184.08|12184.08|12183.99|12183.99|0
1642166720000|2022-01-14 13:25:20|12183.83|12183.83|12183.75|12183.75|12183.83|12183.83|12183.75|12183.75|0
1642166730000|2022-01-14 13:25:30|12184.21|12184.21|12184.69|12184.69|12184.69|12184.69|12184.21|12184.21|0
1642166740000|2022-01-14 13:25:40|12185.34|12185.34|12185.09|12185.09|12185.34|12185.34|12184.95|12184.95|0
1642166750000|2022-01-14 13:25:50|12185.4|12185.4|12185.4|12185.4|12185.4|12185.4|12185.4|12185.4|0
1642166760000|2022-01-14 13:26:00|12185.86|12185.86|12186.08|12186.08|12186.29|12186.29|12185.86|12185.86|0
1642166780000|2022-01-14 13:26:20|12186|12186|12185.83|12185.83|12186|12186|12185.83|12185.83|0
1642166790000|2022-01-14 13:26:30|12186.02|12186.02|12186.02|12186.02|12186.02|12186.02|12186.02|12186.02|0
1642166800000|2022-01-14 13:26:40|12185.88|12185.88|12185.88|12185.88|12185.88|12185.88|12185.88|12185.88|0
1642166830000|2022-01-14 13:27:10|12185.7|12185.7|12185.7|12185.7|12185.7|12185.7|12185.7|12185.7|0
1642166850000|2022-01-14 13:27:30|12185.92|12185.92|12187.6|12187.6|12187.6|12187.6|12185.92|12185.92|0
1642166870000|2022-01-14 13:27:50|12188.07|12188.07|12188.07|12188.07|12188.07|12188.07|12188.07|12188.07|0
1642166880000|2022-01-14 13:28:00|12188.17|12188.17|12188.17|12188.17|12188.17|12188.17|12188.17|12188.17|0
1642166900000|2022-01-14 13:28:20|12187.99|12187.99|12187.99|12187.99|12187.99|12187.99|12187.99|12187.99|0
1642166910000|2022-01-14 13:28:30|12188.78|12188.78|12188.78|12188.78|12188.78|12188.78|12188.78|12188.78|0
1642166920000|2022-01-14 13:28:40|12189.21|12189.21|12189.21|12189.21|12189.21|12189.21|12189.21|12189.21|0
1642166940000|2022-01-14 13:29:00|12189.06|12189.06|12188.52|12188.52|12189.06|12189.06|12188.52|12188.52|0
1642166980000|2022-01-14 13:29:40|12188.88|12188.88|12189.11|12189.11|12189.11|12189.11|12188.88|12188.88|0
1642166990000|2022-01-14 13:29:50|12189.54|12189.54|12188.18|12188.18|12189.54|12189.54|12187.96|12187.96|0
1642167000000|2022-01-14 13:30:00|12188.62|12188.62|12189.52|12189.52|12189.52|12189.52|12188.62|12188.62|0
1642167010000|2022-01-14 13:30:10|12189.33|12189.33|12189.33|12189.33|12189.33|12189.33|12189.33|12189.33|0
1642167020000|2022-01-14 13:30:20|12188.39|12188.39|12188.12|12188.12|12188.44|12188.44|12188.12|12188.12|0
1642167030000|2022-01-14 13:30:30|12187.69|12187.69|12187.69|12187.69|12187.69|12187.69|12187.69|12187.69|0
1642167040000|2022-01-14 13:30:40|12190.85|12190.85|12191.21|12191.21|12191.21|12191.21|12190.42|12190.42|0
1642167060000|2022-01-14 13:31:00|12191.1|12191.1|12191|12191|12191.1|12191.1|12190.31|12190.31|0
1642167070000|2022-01-14 13:31:10|12190.64|12190.64|12190.64|12190.64|12190.64|12190.64|12190.64|12190.64|0
1642167080000|2022-01-14 13:31:20|12190.33|12190.33|12190.33|12190.33|12190.33|12190.33|12190.33|12190.33|0
1642167100000|2022-01-14 13:31:40|12190.02|12190.02|12189.91|12189.91|12190.02|12190.02|12189.91|12189.91|0
1642167110000|2022-01-14 13:31:50|12189.28|12189.28|12188.97|12188.97|12189.28|12189.28|12188.97|12188.97|0
1642167120000|2022-01-14 13:32:00|12188.77|12188.77|12186.47|12186.47|12189.21|12189.21|12186.47|12186.47|0
1642167130000|2022-01-14 13:32:10|12186.17|12186.17|12186.17|12186.17|12186.17|12186.17|12186.17|12186.17|0
1642167150000|2022-01-14 13:32:30|12186.48|12186.48|12186.48|12186.48|12186.48|12186.48|12186.48|12186.48|0
1642167160000|2022-01-14 13:32:40|12186.66|12186.66|12186.66|12186.66|12186.66|12186.66|12186.66|12186.66|0
1642167170000|2022-01-14 13:32:50|12186.85|12186.85|12186.31|12186.31|12186.85|12186.85|12186.31|12186.31|0
1642167180000|2022-01-14 13:33:00|12185.95|12185.95|12184.74|12184.74|12185.95|12185.95|12184.74|12184.74|0
1642167200000|2022-01-14 13:33:20|12184.97|12184.97|12184.78|12184.78|12184.97|12184.97|12184.78|12184.78|0
1642167220000|2022-01-14 13:33:40|12185.24|12185.24|12189.45|12189.45|12189.45|12189.45|12185.24|12185.24|0
1642167230000|2022-01-14 13:33:50|12189.64|12189.64|12189.64|12189.64|12189.64|12189.64|12189.64|12189.64|0
1642167270000|2022-01-14 13:34:30|12189.73|12189.73|12189.73|12189.73|12189.73|12189.73|12189.73|12189.73|0
1642167290000|2022-01-14 13:34:50|12190.2|12190.2|12189.97|12189.97|12190.2|12190.2|12189.97|12189.97|0
1642167300000|2022-01-14 13:35:00|12190.32|12190.32|12190.55|12190.55|12190.55|12190.55|12190.32|12190.32|0
1642167310000|2022-01-14 13:35:10|12190.46|12190.46|12190.68|12190.68|12190.68|12190.68|12190.46|12190.46|0
1642167320000|2022-01-14 13:35:20|12190.78|12190.78|12190.78|12190.78|12190.78|12190.78|12190.78|12190.78|0
1642167340000|2022-01-14 13:35:40|12190.68|12190.68|12190.68|12190.68|12190.68|12190.68|12190.68|12190.68|0
1642167370000|2022-01-14 13:36:10|12190.99|12190.99|12190.78|12190.78|12190.99|12190.99|12190.78|12190.78|0
1642167380000|2022-01-14 13:36:20|12191.09|12191.09|12189.51|12189.51|12191.09|12191.09|12189.51|12189.51|0
1642167400000|2022-01-14 13:36:40|12189.62|12189.62|12189.84|12189.84|12189.84|12189.84|12189.62|12189.62|0
1642167410000|2022-01-14 13:36:50|12190.05|12190.05|12190.27|12190.27|12190.27|12190.27|12190.05|12190.05|0
1642167420000|2022-01-14 13:37:00|12190.41|12190.41|12191.15|12191.15|12191.15|12191.15|12190.41|12190.41|0
1642167440000|2022-01-14 13:37:20|12191.6|12191.6|12190.52|12190.52|12191.6|12191.6|12190.52|12190.52|0
1642167450000|2022-01-14 13:37:30|12190.09|12190.09|12190.09|12190.09|12190.09|12190.09|12190.09|12190.09|0
1642167460000|2022-01-14 13:37:40|12190.3|12190.3|12190.6|12190.6|12190.6|12190.6|12190.3|12190.3|0
1642167470000|2022-01-14 13:37:50|12190.75|12190.75|12190.75|12190.75|12190.75|12190.75|12190.75|12190.75|0
1642167480000|2022-01-14 13:38:00|12191.33|12191.33|12192.46|12192.46|12192.46|12192.46|12191.33|12191.33|0
1642167490000|2022-01-14 13:38:10|12192.64|12192.64|12192.64|12192.64|12192.64|12192.64|12192.64|12192.64|0
1642167500000|2022-01-14 13:38:20|12192.88|12192.88|12191.85|12191.85|12192.88|12192.88|12191.85|12191.85|0
1642167520000|2022-01-14 13:38:40|12192.09|12192.09|12192.32|12192.32|12192.32|12192.32|12192.09|12192.09|0
1642167530000|2022-01-14 13:38:50|12193.11|12193.11|12193.12|12193.12|12193.34|12193.34|12193.11|12193.11|0
1642167540000|2022-01-14 13:39:00|12192.33|12192.33|12192.87|12192.87|12192.87|12192.87|12192.33|12192.33|0
1642167550000|2022-01-14 13:39:10|12193.17|12193.17|12192.38|12192.38|12193.17|12193.17|12192.38|12192.38|0
1642167560000|2022-01-14 13:39:20|12192.54|12192.54|12194|12194|12194|12194|12192.54|12192.54|0
1642167570000|2022-01-14 13:39:30|12194.36|12194.36|12194.36|12194.36|12194.36|12194.36|12194.36|12194.36|0
1642167590000|2022-01-14 13:39:50|12194.28|12194.28|12194.28|12194.28|12194.28|12194.28|12194.28|12194.28|0
1642167600000|2022-01-14 13:40:00|12194.51|12194.51|12195.08|12195.08|12195.08|12195.08|12194.51|12194.51|0
1642167620000|2022-01-14 13:40:20|12195.38|12195.38|12194.59|12194.59|12195.38|12195.38|12194.59|12194.59|0
1642167630000|2022-01-14 13:40:30|12195.04|12195.04|12195.48|12195.48|12195.48|12195.48|12195.04|12195.04|0
1642167640000|2022-01-14 13:40:40|12195.91|12195.91|12196.14|12196.14|12196.14|12196.14|12195.91|12195.91|0
1642167650000|2022-01-14 13:40:50|12196.29|12196.29|12194.62|12194.62|12196.29|12196.29|12194.27|12194.27|0
1642167660000|2022-01-14 13:41:00|12194.94|12194.94|12194.54|12194.54|12194.94|12194.94|12194.54|12194.54|0
1642167670000|2022-01-14 13:41:10|12194.23|12194.23|12194.23|12194.23|12194.23|12194.23|12194.23|12194.23|0
1642167680000|2022-01-14 13:41:20|12193.91|12193.91|12194.61|12194.61|12194.61|12194.61|12193.91|12193.91|0
1642167690000|2022-01-14 13:41:30|12194.71|12194.71|12194.71|12194.71|12194.71|12194.71|12194.71|12194.71|0
1642167700000|2022-01-14 13:41:40|12194.5|12194.5|12195.29|12195.29|12195.29|12195.29|12194.5|12194.5|0
1642167710000|2022-01-14 13:41:50|12196.51|12196.51|12196.51|12196.51|12196.51|12196.51|12196.51|12196.51|0
1642167750000|2022-01-14 13:42:30|12196.36|12196.36|12196.36|12196.36|12196.36|12196.36|12196.36|12196.36|0
1642167760000|2022-01-14 13:42:40|12195.67|12195.67|12195.31|12195.31|12195.67|12195.67|12195.31|12195.31|0
1642167770000|2022-01-14 13:42:50|12195.61|12195.61|12196.05|12196.05|12196.05|12196.05|12195.61|12195.61|0
1642167780000|2022-01-14 13:43:00|12196.28|12196.28|12196.28|12196.28|12196.28|12196.28|12196.28|12196.28|0
1642167790000|2022-01-14 13:43:10|12196.56|12196.56|12196.56|12196.56|12196.56|12196.56|12196.56|12196.56|0
1642167800000|2022-01-14 13:43:20|12196.91|12196.91|12196.91|12196.91|12196.91|12196.91|12196.91|12196.91|0
1642167810000|2022-01-14 13:43:30|12197.13|12197.13|12199.68|12199.68|12199.68|12199.68|12197.13|12197.13|0
1642167820000|2022-01-14 13:43:40|12200.55|12200.55|12200.68|12200.68|12200.68|12200.68|12200.55|12200.55|0
1642167830000|2022-01-14 13:43:50|12200.81|12200.81|12201.57|12201.57|12201.57|12201.57|12200.81|12200.81|0
1642167840000|2022-01-14 13:44:00|12201.26|12201.26|12201.26|12201.26|12201.26|12201.26|12201.26|12201.26|0
1642167850000|2022-01-14 13:44:10|12200.8|12200.8|12200.8|12200.8|12200.8|12200.8|12200.8|12200.8|0
1642167860000|2022-01-14 13:44:20|12200.65|12200.65|12199.84|12199.84|12200.65|12200.65|12199.84|12199.84|0
1642167870000|2022-01-14 13:44:30|12199.61|12199.61|12199.47|12199.47|12199.61|12199.61|12199.47|12199.47|0
1642167880000|2022-01-14 13:44:40|12199.62|12199.62|12200.55|12200.55|12200.55|12200.55|12199.62|12199.62|0
1642167890000|2022-01-14 13:44:50|12200.24|12200.24|12200.24|12200.24|12200.71|12200.71|12200.24|12200.24|0
1642167900000|2022-01-14 13:45:00|12200.96|12200.96|12200.96|12200.96|12200.96|12200.96|12200.96|12200.96|0
1642167910000|2022-01-14 13:45:10|12201.39|12201.39|12201.39|12201.39|12201.39|12201.39|12201.39|12201.39|0
1642167920000|2022-01-14 13:45:20|12201.2|12201.2|12201.2|12201.2|12201.2|12201.2|12201.2|12201.2|0
1642167930000|2022-01-14 13:45:30|12201.56|12201.56|12201.75|12201.75|12201.75|12201.75|12201.56|12201.56|0
1642167940000|2022-01-14 13:45:40|12201.89|12201.89|12201.58|12201.58|12201.89|12201.89|12201.58|12201.58|0
1642167960000|2022-01-14 13:46:00|12200.71|12200.71|12200.71|12200.71|12200.71|12200.71|12200.71|12200.71|0
1642167970000|2022-01-14 13:46:10|12200.28|12200.28|12199.95|12199.95|12200.28|12200.28|12199.95|12199.95|0
1642167990000|2022-01-14 13:46:30|12199.51|12199.51|12198.04|12198.04|12199.51|12199.51|12198.04|12198.04|0
1642168000000|2022-01-14 13:46:40|12197.37|12197.37|12197.37|12197.37|12197.37|12197.37|12197.37|12197.37|0
1642168010000|2022-01-14 13:46:50|12196.58|12196.58|12196.26|12196.26|12196.58|12196.58|12196.26|12196.26|0
1642168030000|2022-01-14 13:47:10|12195.93|12195.93|12196.72|12196.72|12196.72|12196.72|12195.93|12195.93|0
1642168040000|2022-01-14 13:47:20|12197.44|12197.44|12197.44|12197.44|12197.44|12197.44|12197.44|12197.44|0
1642168050000|2022-01-14 13:47:30|12197|12197|12196.74|12196.74|12197|12197|12196.74|12196.74|0
1642168080000|2022-01-14 13:48:00|12196.41|12196.41|12196.41|12196.41|12196.41|12196.41|12196.41|12196.41|0
1642168090000|2022-01-14 13:48:10|12197.01|12197.01|12197.01|12197.01|12197.01|12197.01|12197.01|12197.01|0
1642168100000|2022-01-14 13:48:20|12196.71|12196.71|12197.67|12197.67|12197.67|12197.67|12196.71|12196.71|0
1642168110000|2022-01-14 13:48:30|12197.24|12197.24|12197.09|12197.09|12197.45|12197.45|12197.09|12197.09|0
1642168120000|2022-01-14 13:48:40|12197.33|12197.33|12197.33|12197.33|12197.33|12197.33|12197.33|12197.33|0
1642168130000|2022-01-14 13:48:50|12197.48|12197.48|12196.05|12196.05|12197.48|12197.48|12196.05|12196.05|0
1642168140000|2022-01-14 13:49:00|12195.59|12195.59|12195.59|12195.59|12195.59|12195.59|12195.59|12195.59|0
1642168150000|2022-01-14 13:49:10|12195.15|12195.15|12194.76|12194.76|12195.15|12195.15|12194.76|12194.76|0
1642168160000|2022-01-14 13:49:20|12195.55|12195.55|12194.78|12194.78|12195.55|12195.55|12194.78|12194.78|0
1642168170000|2022-01-14 13:49:30|12194.63|12194.63|12194.63|12194.63|12194.63|12194.63|12194.63|12194.63|0
1642168180000|2022-01-14 13:49:40|12195.34|12195.34|12195.34|12195.34|12195.34|12195.34|12195.34|12195.34|0
1642168200000|2022-01-14 13:50:00|12195.78|12195.78|12195.6|12195.6|12195.78|12195.78|12195.6|12195.6|0
1642168210000|2022-01-14 13:50:10|12195.4|12195.4|12195.4|12195.4|12195.4|12195.4|12195.4|12195.4|0
1642168220000|2022-01-14 13:50:20|12195.84|12195.84|12195.84|12195.84|12195.84|12195.84|12195.84|12195.84|0
1642168230000|2022-01-14 13:50:30|12196.28|12196.28|12195.93|12195.93|12196.28|12196.28|12195.93|12195.93|0
1642168240000|2022-01-14 13:50:40|12195.21|12195.21|12196.1|12196.1|12196.1|12196.1|12195.21|12195.21|0
1642168260000|2022-01-14 13:51:00|12196.01|12196.01|12196.01|12196.01|12196.01|12196.01|12196.01|12196.01|0
1642168270000|2022-01-14 13:51:10|12195.58|12195.58|12194.34|12194.34|12195.58|12195.58|12194.34|12194.34|0
1642168280000|2022-01-14 13:51:20|12194.14|12194.14|12194.14|12194.14|12194.14|12194.14|12194.14|12194.14|0
1642168290000|2022-01-14 13:51:30|12194.93|12194.93|12194.3|12194.3|12194.93|12194.93|12194.3|12194.3|0
1642168300000|2022-01-14 13:51:40|12194|12194|12194|12194|12194|12194|12194|12194|0
1642168320000|2022-01-14 13:52:00|12194.46|12194.46|12194.46|12194.46|12194.46|12194.46|12194.46|12194.46|0
1642168360000|2022-01-14 13:52:40|12194.23|12194.23|12194.9|12194.9|12194.9|12194.9|12193.78|12193.78|0
1642168370000|2022-01-14 13:52:50|12195.36|12195.36|12195.13|12195.13|12195.36|12195.36|12195.13|12195.13|0
1642168390000|2022-01-14 13:53:10|12195.24|12195.24|12195.85|12195.85|12196.04|12196.04|12195.24|12195.24|0
1642168400000|2022-01-14 13:53:20|12195.7|12195.7|12195.7|12195.7|12195.7|12195.7|12195.7|12195.7|0
1642168420000|2022-01-14 13:53:40|12195.39|12195.39|12195.39|12195.39|12195.39|12195.39|12195.39|12195.39|0
1642168450000|2022-01-14 13:54:10|12196.18|12196.18|12196.97|12196.97|12196.97|12196.97|12196.18|12196.18|0
1642168470000|2022-01-14 13:54:30|12196.52|12196.52|12196.84|12196.84|12196.84|12196.84|12196.52|12196.52|0
1642168490000|2022-01-14 13:54:50|12196.74|12196.74|12196.74|12196.74|12196.74|12196.74|12196.74|12196.74|0
1642168500000|2022-01-14 13:55:00|12198.32|12198.32|12198.32|12198.32|12198.32|12198.32|12198.32|12198.32|0
1642168510000|2022-01-14 13:55:10|12197.53|12197.53|12197.53|12197.53|12197.53|12197.53|12197.53|12197.53|0
1642168530000|2022-01-14 13:55:30|12197.22|12197.22|12197.22|12197.22|12197.22|12197.22|12197.22|12197.22|0
1642168540000|2022-01-14 13:55:40|12196.59|12196.59|12196.59|12196.59|12196.59|12196.59|12196.59|12196.59|0
1642168560000|2022-01-14 13:56:00|12195.8|12195.8|12193.45|12193.45|12195.8|12195.8|12193.45|12193.45|0
1642168570000|2022-01-14 13:56:10|12193.22|12193.22|12192.92|12192.92|12193.22|12193.22|12192.92|12192.92|0
1642168580000|2022-01-14 13:56:20|12192.61|12192.61|12191.82|12191.82|12192.61|12192.61|12191.82|12191.82|0
1642168590000|2022-01-14 13:56:30|12191.43|12191.43|12190.55|12190.55|12191.43|12191.43|12190.55|12190.55|0
1642168600000|2022-01-14 13:56:40|12190.41|12190.41|12190.41|12190.41|12190.41|12190.41|12190.41|12190.41|0
1642168610000|2022-01-14 13:56:50|12190.23|12190.23|12188.47|12188.47|12190.23|12190.23|12188.47|12188.47|0
1642168620000|2022-01-14 13:57:00|12187.67|12187.67|12188.46|12188.46|12188.46|12188.46|12187.67|12187.67|0
1642168670000|2022-01-14 13:57:50|12188.15|12188.15|12188.02|12188.02|12188.15|12188.15|12187.84|12187.84|0
1642168680000|2022-01-14 13:58:00|12188.25|12188.25|12188.25|12188.25|12188.25|12188.25|12188.25|12188.25|0
1642168690000|2022-01-14 13:58:10|12188.48|12188.48|12188.04|12188.04|12188.48|12188.48|12188.04|12188.04|0
1642168700000|2022-01-14 13:58:20|12188.4|12188.4|12188.4|12188.4|12188.4|12188.4|12188.08|12188.08|0
1642168710000|2022-01-14 13:58:30|12188.71|12188.71|12189.02|12189.02|12189.02|12189.02|12188.71|12188.71|0
1642168720000|2022-01-14 13:58:40|12189.38|12189.38|12189.69|12189.69|12189.69|12189.69|12189.38|12189.38|0
1642168730000|2022-01-14 13:58:50|12189.39|12189.39|12189.18|12189.18|12189.39|12189.39|12189.18|12189.18|0
1642168740000|2022-01-14 13:59:00|12188.55|12188.55|12188.55|12188.55|12188.55|12188.55|12188.55|12188.55|0
1642168750000|2022-01-14 13:59:10|12188.86|12188.86|12189.61|12189.61|12189.61|12189.61|12188.86|12188.86|0
1642168760000|2022-01-14 13:59:20|12189.57|12189.57|12189.34|12189.34|12189.8|12189.8|12189.34|12189.34|0
1642168780000|2022-01-14 13:59:40|12189.52|12189.52|12189.52|12189.52|12189.52|12189.52|12189.52|12189.52|0
1642168800000|2022-01-14 14:00:00|12189.66|12189.66|12189.66|12189.66|12189.66|12189.66|12189.66|12189.66|0
1642168810000|2022-01-14 14:00:10|12188.87|12188.87|12189.3|12189.3|12189.3|12189.3|12188.87|12188.87|0
1642168830000|2022-01-14 14:00:30|12189.08|12189.08|12189.08|12189.08|12189.08|12189.08|12189.08|12189.08|0
1642168840000|2022-01-14 14:00:40|12188.29|12188.29|12188.29|12188.29|12188.29|12188.29|12188.29|12188.29|0
1642168850000|2022-01-14 14:00:50|12187.98|12187.98|12187.85|12187.85|12187.98|12187.98|12187.85|12187.85|0
1642168860000|2022-01-14 14:01:00|12187.7|12187.7|12186.15|12186.15|12187.7|12187.7|12186.15|12186.15|0
1642168900000|2022-01-14 14:01:40|12185.84|12185.84|12186.15|12186.15|12186.15|12186.15|12185.84|12185.84|0
1642168910000|2022-01-14 14:01:50|12185.87|12185.87|12185.87|12185.87|12185.87|12185.87|12185.87|12185.87|0
1642168920000|2022-01-14 14:02:00|12186.22|12186.22|12185.7|12185.7|12186.22|12186.22|12184.9|12184.9|0
1642168940000|2022-01-14 14:02:20|12185.38|12185.38|12185.38|12185.38|12185.38|12185.38|12185.38|12185.38|0
1642168950000|2022-01-14 14:02:30|12185.18|12185.18|12184.56|12184.56|12185.18|12185.18|12184.56|12184.56|0
1642168960000|2022-01-14 14:02:40|12184.87|12184.87|12184.67|12184.67|12184.87|12184.87|12184.67|12184.67|0
1642168980000|2022-01-14 14:03:00|12184.25|12184.25|12184.25|12184.25|12184.25|12184.25|12184.25|12184.25|0
1642168990000|2022-01-14 14:03:10|12184.57|12184.57|12184.57|12184.57|12184.57|12184.57|12184.57|12184.57|0
1642169000000|2022-01-14 14:03:20|12185.19|12185.19|12185.95|12185.95|12186.39|12186.39|12184.88|12184.88|0
1642169010000|2022-01-14 14:03:30|12186.39|12186.39|12186.89|12186.89|12187.33|12187.33|12186.39|12186.39|0
1642169020000|2022-01-14 14:03:40|12187.25|12187.25|12187.56|12187.56|12187.56|12187.56|12186.93|12186.93|0
1642169040000|2022-01-14 14:04:00|12187.75|12187.75|12187.89|12187.89|12187.89|12187.89|12187.75|12187.75|0
1642169050000|2022-01-14 14:04:10|12188.03|12188.03|12189.52|12189.52|12189.52|12189.52|12188.03|12188.03|0
1642169060000|2022-01-14 14:04:20|12189.2|12189.2|12189.02|12189.02|12189.2|12189.2|12189.02|12189.02|0
1642169070000|2022-01-14 14:04:30|12188.71|12188.71|12188.26|12188.26|12188.71|12188.71|12188.26|12188.26|0
1642169080000|2022-01-14 14:04:40|12187.47|12187.47|12188.29|12188.29|12188.29|12188.29|12187.47|12187.47|0
1642169100000|2022-01-14 14:05:00|12187.83|12187.83|12188.14|12188.14|12188.14|12188.14|12187.83|12187.83|0
1642169110000|2022-01-14 14:05:10|12187.83|12187.83|12187.83|12187.83|12187.83|12187.83|12187.83|12187.83|0
1642169120000|2022-01-14 14:05:20|12188.03|12188.03|12188.03|12188.03|12188.03|12188.03|12188.03|12188.03|0
1642169140000|2022-01-14 14:05:40|12188.35|12188.35|12188.35|12188.35|12188.35|12188.35|12188.35|12188.35|0
1642169150000|2022-01-14 14:05:50|12188.48|12188.48|12188.48|12188.48|12188.48|12188.48|12188.48|12188.48|0
1642169180000|2022-01-14 14:06:20|12188.7|12188.7|12189.1|12189.1|12189.1|12189.1|12188.7|12188.7|0
1642169190000|2022-01-14 14:06:30|12189.41|12189.41|12190.21|12190.21|12190.21|12190.21|12189.41|12189.41|0
1642169200000|2022-01-14 14:06:40|12190.53|12190.53|12190.53|12190.53|12190.53|12190.53|12190.53|12190.53|0
1642169220000|2022-01-14 14:07:00|12190.63|12190.63|12190.74|12190.74|12190.74|12190.74|12190.63|12190.63|0
1642169240000|2022-01-14 14:07:20|12191.06|12191.06|12191.95|12191.95|12191.95|12191.95|12191.06|12191.06|0
1642169280000|2022-01-14 14:08:00|12191.16|12191.16|12191.25|12191.25|12191.25|12191.25|12191.16|12191.16|0
1642169290000|2022-01-14 14:08:10|12191.35|12191.35|12192.09|12192.09|12192.09|12192.09|12191.35|12191.35|0
1642169310000|2022-01-14 14:08:30|12191.74|12191.74|12192.57|12192.57|12192.57|12192.57|12191.69|12191.69|0
1642169320000|2022-01-14 14:08:40|12192.25|12192.25|12191.81|12191.81|12192.25|12192.25|12191.81|12191.81|0
1642169330000|2022-01-14 14:08:50|12191.9|12191.9|12191.8|12191.8|12191.9|12191.9|12191.8|12191.8|0
1642169340000|2022-01-14 14:09:00|12191.61|12191.61|12191.61|12191.61|12191.61|12191.61|12191.61|12191.61|0
1642169360000|2022-01-14 14:09:20|12191.72|12191.72|12191.72|12191.72|12191.72|12191.72|12191.72|12191.72|0
1642169370000|2022-01-14 14:09:30|12190.93|12190.93|12190.93|12190.93|12190.93|12190.93|12190.93|12190.93|0
1642169390000|2022-01-14 14:09:50|12190.49|12190.49|12189.7|12189.7|12190.49|12190.49|12189.7|12189.7|0
1642169400000|2022-01-14 14:10:00|12189.27|12189.27|12189.43|12189.43|12189.43|12189.43|12188.48|12188.48|0
1642169410000|2022-01-14 14:10:10|12189.13|12189.13|12189.13|12189.13|12189.13|12189.13|12189.13|12189.13|0
1642169420000|2022-01-14 14:10:20|12189.53|12189.53|12188.66|12188.66|12189.53|12189.53|12188.66|12188.66|0
1642169450000|2022-01-14 14:10:50|12188.44|12188.44|12188.44|12188.44|12188.44|12188.44|12188.44|12188.44|0
1642169460000|2022-01-14 14:11:00|12189.32|12189.32|12188.74|12188.74|12189.32|12189.32|12188.06|12188.06|0
1642169470000|2022-01-14 14:11:10|12189.2|12189.2|12188.84|12188.84|12189.2|12189.2|12188.84|12188.84|0
1642169490000|2022-01-14 14:11:30|12188.49|12188.49|12188.49|12188.49|12188.49|12188.49|12188.49|12188.49|0
1642169500000|2022-01-14 14:11:40|12188.3|12188.3|12189.02|12189.02|12189.02|12189.02|12188.3|12188.3|0
1642169510000|2022-01-14 14:11:50|12188.3|12188.3|12188.43|12188.43|12188.43|12188.43|12188.21|12188.21|0
1642169520000|2022-01-14 14:12:00|12188.75|12188.75|12189.19|12189.19|12189.19|12189.19|12188.75|12188.75|0
1642169530000|2022-01-14 14:12:10|12189.54|12189.54|12189.54|12189.54|12189.54|12189.54|12189.54|12189.54|0
1642169540000|2022-01-14 14:12:20|12189.33|12189.33|12189.77|12189.77|12189.77|12189.77|12189.33|12189.33|0
1642169550000|2022-01-14 14:12:30|12190.65|12190.65|12190.65|12190.65|12190.65|12190.65|12190.65|12190.65|0
1642169560000|2022-01-14 14:12:40|12190.97|12190.97|12190.97|12190.97|12190.97|12190.97|12190.97|12190.97|0
1642169570000|2022-01-14 14:12:50|12191.28|12191.28|12192.32|12192.32|12192.32|12192.32|12191.18|12191.18|0
1642169580000|2022-01-14 14:13:00|12193.21|12193.21|12193.21|12193.21|12193.21|12193.21|12193.21|12193.21|0
1642169590000|2022-01-14 14:13:10|12193.75|12193.75|12193.75|12193.75|12193.75|12193.75|12193.75|12193.75|0
1642169600000|2022-01-14 14:13:20|12192.43|12192.43|12192.43|12192.43|12192.43|12192.43|12192.43|12192.43|0
1642169610000|2022-01-14 14:13:30|12193.31|12193.31|12192.65|12192.65|12193.31|12193.31|12192.65|12192.65|0
1642169630000|2022-01-14 14:13:50|12193.08|12193.08|12193.08|12193.08|12193.08|12193.08|12193.08|12193.08|0
1642169640000|2022-01-14 14:14:00|12192.79|12192.79|12192.58|12192.58|12192.79|12192.79|12192.58|12192.58|0
1642169670000|2022-01-14 14:14:30|12192.66|12192.66|12192.91|12192.91|12192.91|12192.91|12192.66|12192.66|0
1642169700000|2022-01-14 14:15:00|12192.69|12192.69|12195.12|12195.12|12195.27|12195.27|12192.69|12192.69|0
1642169730000|2022-01-14 14:15:30|12195.35|12195.35|12195.35|12195.35|12195.35|12195.35|12195.35|12195.35|0
1642169750000|2022-01-14 14:15:50|12195.72|12195.72|12195.72|12195.72|12195.72|12195.72|12195.72|12195.72|0
1642169770000|2022-01-14 14:16:10|12194.93|12194.93|12194.93|12194.93|12194.93|12194.93|12194.49|12194.49|0
1642169780000|2022-01-14 14:16:20|12195.29|12195.29|12195.29|12195.29|12195.29|12195.29|12195.29|12195.29|0
1642169790000|2022-01-14 14:16:30|12195.52|12195.52|12195.52|12195.52|12195.52|12195.52|12195.52|12195.52|0
1642169800000|2022-01-14 14:16:40|12195.82|12195.82|12195.82|12195.82|12195.82|12195.82|12195.82|12195.82|0
1642169810000|2022-01-14 14:16:50|12195.67|12195.67|12195.45|12195.45|12195.67|12195.67|12195.45|12195.45|0
1642169820000|2022-01-14 14:17:00|12195|12195|12195|12195|12195|12195|12195|12195|0
1642169840000|2022-01-14 14:17:20|12194.89|12194.89|12195.11|12195.11|12195.11|12195.11|12194.89|12194.89|0
1642169850000|2022-01-14 14:17:30|12194.65|12194.65|12194.65|12194.65|12194.65|12194.65|12194.65|12194.65|0
1642169860000|2022-01-14 14:17:40|12194.42|12194.42|12194.42|12194.42|12194.42|12194.42|12194.42|12194.42|0
1642169870000|2022-01-14 14:17:50|12193.98|12193.98|12193.98|12193.98|12193.98|12193.98|12193.98|12193.98|0
1642169880000|2022-01-14 14:18:00|12194.09|12194.09|12194.09|12194.09|12194.09|12194.09|12194.09|12194.09|0
1642169890000|2022-01-14 14:18:10|12193.94|12193.94|12194.24|12194.24|12194.24|12194.24|12193.94|12193.94|0
1642169930000|2022-01-14 14:18:50|12194.67|12194.67|12196.11|12196.11|12196.11|12196.11|12194.67|12194.67|0
1642169950000|2022-01-14 14:19:10|12196.21|12196.21|12196.21|12196.21|12196.21|12196.21|12196.21|12196.21|0
1642169960000|2022-01-14 14:19:20|12195.77|12195.77|12195.77|12195.77|12195.77|12195.77|12195.77|12195.77|0
1642169980000|2022-01-14 14:19:40|12196.14|12196.14|12196.14|12196.14|12196.14|12196.14|12196.14|12196.14|0
1642169990000|2022-01-14 14:19:50|12195.87|12195.87|12195.87|12195.87|12195.87|12195.87|12195.87|12195.87|0
1642170000000|2022-01-14 14:20:00|12195.44|12195.44|12195.44|12195.44|12195.88|12195.88|12195.44|12195.44|0
1642170060000|2022-01-14 14:21:00|12195.34|12195.34|12195.78|12195.78|12195.78|12195.78|12195.34|12195.34|0
1642170080000|2022-01-14 14:21:20|12196.22|12196.22|12195.51|12195.51|12196.22|12196.22|12195.51|12195.51|0
1642170100000|2022-01-14 14:21:40|12194.72|12194.72|12193.93|12193.93|12194.72|12194.72|12193.93|12193.93|0
1642170110000|2022-01-14 14:21:50|12193.01|12193.01|12193.41|12193.41|12193.41|12193.41|12192.78|12192.78|0
1642170120000|2022-01-14 14:22:00|12192.91|12192.91|12191.25|12191.25|12192.91|12192.91|12191.25|12191.25|0
1642170130000|2022-01-14 14:22:10|12190.69|12190.69|12189.75|12189.75|12190.69|12190.69|12189.75|12189.75|0
1642170140000|2022-01-14 14:22:20|12189.09|12189.09|12188.98|12188.98|12189.09|12189.09|12188.98|12188.98|0
1642170150000|2022-01-14 14:22:30|12185.82|12185.82|12185.01|12185.01|12185.82|12185.82|12185.01|12185.01|0
1642170160000|2022-01-14 14:22:40|12184.79|12184.79|12183.99|12183.99|12184.79|12184.79|12183.99|12183.99|0
1642170170000|2022-01-14 14:22:50|12187.15|12187.15|12187.15|12187.15|12187.15|12187.15|12187.15|12187.15|0
1642170180000|2022-01-14 14:23:00|12186.95|12186.95|12186.95|12186.95|12186.95|12186.95|12186.95|12186.95|0
1642170190000|2022-01-14 14:23:10|12186.51|12186.51|12186.51|12186.51|12186.51|12186.51|12186.51|12186.51|0
1642170200000|2022-01-14 14:23:20|12186.38|12186.38|12186.38|12186.38|12186.57|12186.57|12186.38|12186.38|0
1642170210000|2022-01-14 14:23:30|12186.61|12186.61|12186.61|12186.61|12186.61|12186.61|12186.61|12186.61|0
1642170220000|2022-01-14 14:23:40|12186.28|12186.28|12186.28|12186.28|12186.28|12186.28|12186.28|12186.28|0
1642170240000|2022-01-14 14:24:00|12185.92|12185.92|12185.92|12185.92|12185.92|12185.92|12185.92|12185.92|0
1642170270000|2022-01-14 14:24:30|12185.26|12185.26|12184.93|12184.93|12185.26|12185.26|12184.93|12184.93|0
1642170280000|2022-01-14 14:24:40|12184.66|12184.66|12184.66|12184.66|12184.66|12184.66|12184.66|12184.66|0
1642170290000|2022-01-14 14:24:50|12184.4|12184.4|12184.66|12184.66|12184.66|12184.66|12184.4|12184.4|0
1642170300000|2022-01-14 14:25:00|12184.5|12184.5|12185.79|12185.79|12185.79|12185.79|12184.5|12184.5|0
1642170310000|2022-01-14 14:25:10|12186.11|12186.11|12186.11|12186.11|12186.11|12186.11|12186.11|12186.11|0
1642170320000|2022-01-14 14:25:20|12185.96|12185.96|12185.96|12185.96|12185.96|12185.96|12185.96|12185.96|0
1642170340000|2022-01-14 14:25:40|12184.37|12184.37|12184.37|12184.37|12184.37|12184.37|12184.37|12184.37|0
1642170350000|2022-01-14 14:25:50|12183.94|12183.94|12183.3|12183.3|12183.94|12183.94|12183.3|12183.3|0
1642170360000|2022-01-14 14:26:00|12183.61|12183.61|12183.91|12183.91|12183.91|12183.91|12183.61|12183.61|0
1642170370000|2022-01-14 14:26:10|12184.06|12184.06|12184.62|12184.62|12184.62|12184.62|12184.06|12184.06|0
1642170380000|2022-01-14 14:26:20|12185.05|12185.05|12184.59|12184.59|12185.05|12185.05|12184.59|12184.59|0
1642170390000|2022-01-14 14:26:30|12184.23|12184.23|12182.95|12182.95|12184.23|12184.23|12182.95|12182.95|0
1642170400000|2022-01-14 14:26:40|12182.51|12182.51|12182.51|12182.51|12182.51|12182.51|12182.51|12182.51|0
1642170420000|2022-01-14 14:27:00|12182.83|12182.83|12183.54|12183.54|12183.54|12183.54|12182.83|12182.83|0
1642170440000|2022-01-14 14:27:20|12183.87|12183.87|12183.87|12183.87|12183.87|12183.87|12183.87|12183.87|0
1642170450000|2022-01-14 14:27:30|12183.73|12183.73|12184.04|12184.04|12184.04|12184.04|12183.73|12183.73|0
1642170460000|2022-01-14 14:27:40|12183.93|12183.93|12183.93|12183.93|12183.93|12183.93|12183.93|12183.93|0
1642170470000|2022-01-14 14:27:50|12183.79|12183.79|12183.79|12183.79|12183.79|12183.79|12183.79|12183.79|0
1642170480000|2022-01-14 14:28:00|12183.35|12183.35|12183.19|12183.19|12183.35|12183.35|12183.19|12183.19|0
1642170500000|2022-01-14 14:28:20|12182.9|12182.9|12182.9|12182.9|12182.9|12182.9|12182.9|12182.9|0
1642170510000|2022-01-14 14:28:30|12182.71|12182.71|12182.84|12182.84|12182.84|12182.84|12182.28|12182.28|0
1642170530000|2022-01-14 14:28:50|12182.61|12182.61|12182.61|12182.61|12182.61|12182.61|12182.61|12182.61|0
1642170540000|2022-01-14 14:29:00|12180.24|12180.24|12181.35|12181.35|12181.82|12181.82|12179.45|12179.45|0
1642170550000|2022-01-14 14:29:10|12181.13|12181.13|12180.78|12180.78|12181.35|12181.35|12180.56|12180.56|0
1642170560000|2022-01-14 14:29:20|12180.58|12180.58|12180.58|12180.58|12180.58|12180.58|12180.58|12180.58|0
1642170580000|2022-01-14 14:29:40|12180.9|12180.9|12180.9|12180.9|12180.9|12180.9|12180.9|12180.9|0
1642170590000|2022-01-14 14:29:50|12180.6|12180.6|12180.9|12180.9|12180.9|12180.9|12180.6|12180.6|0
1642170600000|2022-01-14 14:30:00|12180.82|12180.82|12183.21|12183.21|12183.21|12183.21|12180.82|12180.82|0
1642170610000|2022-01-14 14:30:10|12183.34|12183.34|12182.46|12182.46|12183.34|12183.34|12182.46|12182.46|0
1642170620000|2022-01-14 14:30:20|12182.89|12182.89|12184.12|12184.12|12184.12|12184.12|12182.89|12182.89|0
1642170630000|2022-01-14 14:30:30|12184.43|12184.43|12184.58|12184.58|12184.77|12184.77|12184.43|12184.43|0
1642170640000|2022-01-14 14:30:40|12183.93|12183.93|12183.93|12183.93|12183.93|12183.93|12183.93|12183.93|0
1642170650000|2022-01-14 14:30:50|12184.72|12184.72|12184.72|12184.72|12184.72|12184.72|12184.72|12184.72|0
1642170670000|2022-01-14 14:31:10|12184.8|12184.8|12185.19|12185.19|12185.19|12185.19|12184.8|12184.8|0
1642170680000|2022-01-14 14:31:20|12184.73|12184.73|12184.25|12184.25|12185.04|12185.04|12183.46|12183.46|0
1642170690000|2022-01-14 14:31:30|12183.99|12183.99|12184.01|12184.01|12184.01|12184.01|12183.56|12183.56|0
1642170700000|2022-01-14 14:31:40|12183.69|12183.69|12185.47|12185.47|12185.47|12185.47|12183.69|12183.69|0
1642170720000|2022-01-14 14:32:00|12185.62|12185.62|12185.62|12185.62|12185.62|12185.62|12185.62|12185.62|0
1642170730000|2022-01-14 14:32:10|12185.81|12185.81|12185.67|12185.67|12185.81|12185.81|12185.67|12185.67|0
1642170740000|2022-01-14 14:32:20|12185.47|12185.47|12186.66|12186.66|12186.66|12186.66|12185.47|12185.47|0
1642170750000|2022-01-14 14:32:30|12187.12|12187.12|12187.12|12187.12|12187.12|12187.12|12187.12|12187.12|0
1642170760000|2022-01-14 14:32:40|12186.49|12186.49|12186.81|12186.81|12186.81|12186.81|12186.49|12186.49|0
1642170770000|2022-01-14 14:32:50|12187.04|12187.04|12186.57|12186.57|12187.11|12187.11|12186.34|12186.34|0
1642170780000|2022-01-14 14:33:00|12186.01|12186.01|12185.03|12185.03|12186.01|12186.01|12185.03|12185.03|0
1642170790000|2022-01-14 14:33:10|12185.28|12185.28|12185.28|12185.28|12185.28|12185.28|12185.28|12185.28|0
1642170810000|2022-01-14 14:33:30|12185.38|12185.38|12185.38|12185.38|12185.38|12185.38|12185.38|12185.38|0
1642170830000|2022-01-14 14:33:50|12185.56|12185.56|12187.64|12187.64|12187.64|12187.64|12185.56|12185.56|0
1642170840000|2022-01-14 14:34:00|12187.51|12187.51|12186.88|12186.88|12187.94|12187.94|12186.88|12186.88|0
1642170850000|2022-01-14 14:34:10|12186.69|12186.69|12185.9|12185.9|12186.69|12186.69|12185.9|12185.9|0
1642170860000|2022-01-14 14:34:20|12185.59|12185.59|12183.36|12183.36|12185.59|12185.59|12183.36|12183.36|0
1642170870000|2022-01-14 14:34:30|12183.13|12183.13|12179.79|12179.79|12183.13|12183.13|12179.14|12179.14|0
1642170880000|2022-01-14 14:34:40|12179.48|12179.48|12177.18|12177.18|12179.48|12179.48|12176.55|12176.55|0
1642170890000|2022-01-14 14:34:50|12175.6|12175.6|12175.01|12175.01|12175.6|12175.6|12175.01|12175.01|0
1642170900000|2022-01-14 14:35:00|12175.49|12175.49|12175.41|12175.41|12175.49|12175.49|12175.41|12175.41|0
1642170910000|2022-01-14 14:35:10|12175|12175|12174.07|12174.07|12175.8|12175.8|12174.07|12174.07|0
1642170920000|2022-01-14 14:35:20|12173.38|12173.38|12172.43|12172.43|12173.38|12173.38|12172.2|12172.2|0
1642170930000|2022-01-14 14:35:30|12172.1|12172.1|12172.1|12172.1|12172.1|12172.1|12172.1|12172.1|0
1642170940000|2022-01-14 14:35:40|12172.28|12172.28|12173.05|12173.05|12173.05|12173.05|12172.28|12172.28|0
1642170950000|2022-01-14 14:35:50|12173.44|12173.44|12173.44|12173.44|12173.44|12173.44|12173.44|12173.44|0
1642170960000|2022-01-14 14:36:00|12173.75|12173.75|12174.38|12174.38|12174.38|12174.38|12173.75|12173.75|0
1642170970000|2022-01-14 14:36:10|12174.51|12174.51|12174.15|12174.15|12174.51|12174.51|12174.15|12174.15|0
1642170980000|2022-01-14 14:36:20|12173.36|12173.36|12173.36|12173.36|12173.36|12173.36|12173.36|12173.36|0
1642170990000|2022-01-14 14:36:30|12173.06|12173.06|12172.62|12172.62|12173.06|12173.06|12172.62|12172.62|0
1642171010000|2022-01-14 14:36:50|12171.83|12171.83|12171.83|12171.83|12171.83|12171.83|12171.83|12171.83|0
1642171030000|2022-01-14 14:37:10|12171.2|12171.2|12170.94|12170.94|12171.2|12171.2|12170.51|12170.51|0
1642171040000|2022-01-14 14:37:20|12170.15|12170.15|12168.88|12168.88|12170.15|12170.15|12168.57|12168.57|0
1642171050000|2022-01-14 14:37:30|12169.21|12169.21|12170|12170|12170|12170|12169.21|12169.21|0
1642171060000|2022-01-14 14:37:40|12171.03|12171.03|12171.29|12171.29|12171.33|12171.33|12170.97|12170.97|0
1642171070000|2022-01-14 14:37:50|12171.66|12171.66|12172.83|12172.83|12172.83|12172.83|12171.66|12171.66|0
1642171080000|2022-01-14 14:38:00|12173.07|12173.07|12173.59|12173.59|12173.59|12173.59|12172.83|12172.83|0
1642171090000|2022-01-14 14:38:10|12174.03|12174.03|12176|12176|12176|12176|12174.02|12174.02|0
1642171100000|2022-01-14 14:38:20|12176.3|12176.3|12176.89|12176.89|12176.89|12176.89|12176.05|12176.05|0
1642171110000|2022-01-14 14:38:30|12177.08|12177.08|12177.44|12177.44|12177.94|12177.94|12177.08|12177.08|0
1642171120000|2022-01-14 14:38:40|12177.66|12177.66|12179.72|12179.72|12179.72|12179.72|12177.34|12177.34|0
1642171130000|2022-01-14 14:38:50|12180.51|12180.51|12180.51|12180.51|12180.51|12180.51|12180.51|12180.51|0
1642171140000|2022-01-14 14:39:00|12180.84|12180.84|12180.27|12180.27|12180.84|12180.84|12180.27|12180.27|0
1642171210000|2022-01-14 14:40:10|12181.06|12181.06|12181.07|12181.07|12181.07|12181.07|12180.27|12180.27|0
1642171220000|2022-01-14 14:40:20|12180.77|12180.77|12180.77|12180.77|12180.77|12180.77|12180.77|12180.77|0
1642171230000|2022-01-14 14:40:30|12181.21|12181.21|12182.22|12182.22|12182.22|12182.22|12181.21|12181.21|0
1642171240000|2022-01-14 14:40:40|12183.05|12183.05|12182.82|12182.82|12183.05|12183.05|12182.82|12182.82|0
1642171250000|2022-01-14 14:40:50|12183.28|12183.28|12183.71|12183.71|12183.71|12183.71|12183.28|12183.28|0
1642171260000|2022-01-14 14:41:00|12184.02|12184.02|12184.02|12184.02|12184.02|12184.02|12184.02|12184.02|0
1642171270000|2022-01-14 14:41:10|12184.25|12184.25|12184.56|12184.56|12184.56|12184.56|12184.25|12184.25|0
1642171280000|2022-01-14 14:41:20|12185.42|12185.42|12185.42|12185.42|12185.42|12185.42|12185.42|12185.42|0
1642171300000|2022-01-14 14:41:40|12185.2|12185.2|12184.97|12184.97|12185.2|12185.2|12184.97|12184.97|0
1642171310000|2022-01-14 14:41:50|12184.53|12184.53|12182.49|12182.49|12184.84|12184.84|12182.49|12182.49|0
1642171320000|2022-01-14 14:42:00|12182.94|12182.94|12183.38|12183.38|12183.38|12183.38|12182.94|12182.94|0
1642171340000|2022-01-14 14:42:20|12183.11|12183.11|12182.1|12182.1|12183.11|12183.11|12182.1|12182.1|0
1642171360000|2022-01-14 14:42:40|12181.91|12181.91|12181.91|12181.91|12181.91|12181.91|12181.91|12181.91|0
1642171370000|2022-01-14 14:42:50|12181.58|12181.58|12180.79|12180.79|12181.58|12181.58|12180.79|12180.79|0
1642171380000|2022-01-14 14:43:00|12179.64|12179.64|12180.08|12180.08|12180.08|12180.08|12179.64|12179.64|0
1642171400000|2022-01-14 14:43:20|12180.38|12180.38|12180.38|12180.38|12180.38|12180.38|12180.38|12180.38|0
1642171420000|2022-01-14 14:43:40|12180.56|12180.56|12182.14|12182.14|12182.14|12182.14|12180.56|12180.56|0
1642171440000|2022-01-14 14:44:00|12182.58|12182.58|12181.88|12181.88|12182.58|12182.58|12181.88|12181.88|0
1642171450000|2022-01-14 14:44:10|12182.02|12182.02|12182.46|12182.46|12182.46|12182.46|12182.02|12182.02|0
1642171460000|2022-01-14 14:44:20|12181.74|12181.74|12180.86|12180.86|12181.74|12181.74|12180.42|12180.42|0
1642171470000|2022-01-14 14:44:30|12181|12181|12182.22|12182.22|12182.22|12182.22|12181|12181|0
1642171480000|2022-01-14 14:44:40|12182.53|12182.53|12182.53|12182.53|12182.53|12182.53|12182.53|12182.53|0
1642171490000|2022-01-14 14:44:50|12181.74|12181.74|12181.74|12181.74|12181.74|12181.74|12181.74|12181.74|0
1642171500000|2022-01-14 14:45:00|12181.31|12181.31|12181.61|12181.61|12181.61|12181.61|12181.31|12181.31|0
1642171510000|2022-01-14 14:45:10|12180.82|12180.82|12180.82|12180.82|12180.82|12180.82|12180.82|12180.82|0
1642171520000|2022-01-14 14:45:20|12180.74|12180.74|12180.61|12180.61|12180.74|12180.74|12180.61|12180.61|0
1642171530000|2022-01-14 14:45:30|12181.04|12181.04|12181.04|12181.04|12181.04|12181.04|12181.04|12181.04|0
1642171540000|2022-01-14 14:45:40|12181.83|12181.83|12182.89|12182.89|12182.89|12182.89|12181.83|12181.83|0
1642171550000|2022-01-14 14:45:50|12183.19|12183.19|12184.58|12184.58|12184.58|12184.58|12183.19|12183.19|0
1642171560000|2022-01-14 14:46:00|12184.77|12184.77|12185.2|12185.2|12185.2|12185.2|12184.77|12184.77|0
1642171570000|2022-01-14 14:46:10|12184.77|12184.77|12184.77|12184.77|12184.77|12184.77|12184.77|12184.77|0
1642171600000|2022-01-14 14:46:40|12185.07|12185.07|12185.12|12185.12|12185.12|12185.12|12184.77|12184.77|0
1642171610000|2022-01-14 14:46:50|12185.32|12185.32|12188.22|12188.22|12188.22|12188.22|12185.32|12185.32|0
1642171620000|2022-01-14 14:47:00|12189.8|12189.8|12191.02|12191.02|12191.46|12191.46|12189.8|12189.8|0
1642171630000|2022-01-14 14:47:10|12191.25|12191.25|12193.02|12193.02|12193.02|12193.02|12191.25|12191.25|0
1642171640000|2022-01-14 14:47:20|12193.39|12193.39|12191.35|12191.35|12193.39|12193.39|12191.35|12191.35|0
1642171650000|2022-01-14 14:47:30|12191.06|12191.06|12191.41|12191.41|12191.66|12191.66|12191.06|12191.06|0
1642171660000|2022-01-14 14:47:40|12191.1|12191.1|12189.32|12189.32|12191.1|12191.1|12189.32|12189.32|0
1642171670000|2022-01-14 14:47:50|12188.91|12188.91|12188.67|12188.67|12188.91|12188.91|12188.67|12188.67|0
1642171680000|2022-01-14 14:48:00|12188.42|12188.42|12187.17|12187.17|12188.42|12188.42|12187.17|12187.17|0
1642171690000|2022-01-14 14:48:10|12186.87|12186.87|12184.01|12184.01|12186.87|12186.87|12184.01|12184.01|0
1642171700000|2022-01-14 14:48:20|12181.64|12181.64|12179.82|12179.82|12181.64|12181.64|12179.12|12179.12|0
1642171710000|2022-01-14 14:48:30|12179.53|12179.53|12179.12|12179.12|12179.53|12179.53|12179.12|12179.12|0
1642171730000|2022-01-14 14:48:50|12179.26|12179.26|12179.26|12179.26|12179.26|12179.26|12179.26|12179.26|0
1642171740000|2022-01-14 14:49:00|12178.85|12178.85|12179.29|12179.29|12179.29|12179.29|12178.85|12178.85|0
1642171750000|2022-01-14 14:49:10|12179.61|12179.61|12179.46|12179.46|12179.61|12179.61|12179.46|12179.46|0
1642171760000|2022-01-14 14:49:20|12179.63|12179.63|12179.63|12179.63|12179.63|12179.63|12179.63|12179.63|0
1642171770000|2022-01-14 14:49:30|12179.49|12179.49|12179.49|12179.49|12179.49|12179.49|12179.49|12179.49|0
1642171780000|2022-01-14 14:49:40|12179.17|12179.17|12179.17|12179.17|12179.17|12179.17|12179.17|12179.17|0
1642171790000|2022-01-14 14:49:50|12178.99|12178.99|12174.9|12174.9|12178.99|12178.99|12174.9|12174.9|0
1642171800000|2022-01-14 14:50:00|12174.65|12174.65|12172.92|12172.92|12174.65|12174.65|12172.92|12172.92|0
1642171810000|2022-01-14 14:50:10|12172.81|12172.81|12170.87|12170.87|12172.81|12172.81|12170.87|12170.87|0
1642171820000|2022-01-14 14:50:20|12170.63|12170.63|12170.78|12170.78|12170.87|12170.87|12170.63|12170.63|0
1642171830000|2022-01-14 14:50:30|12171.24|12171.24|12170.82|12170.82|12171.24|12171.24|12170.82|12170.82|0
1642171840000|2022-01-14 14:50:40|12170.96|12170.96|12170.96|12170.96|12170.96|12170.96|12170.96|12170.96|0
1642171860000|2022-01-14 14:51:00|12171.17|12171.17|12171.17|12171.17|12171.17|12171.17|12171.17|12171.17|0
1642171870000|2022-01-14 14:51:10|12171.41|12171.41|12172.2|12172.2|12172.2|12172.2|12171.41|12171.41|0
1642171890000|2022-01-14 14:51:30|12172.33|12172.33|12172.33|12172.33|12172.33|12172.33|12172.33|12172.33|0
1642171900000|2022-01-14 14:51:40|12172.52|12172.52|12173.05|12173.05|12173.14|12173.14|12172.52|12172.52|0
1642171910000|2022-01-14 14:51:50|12173.24|12173.24|12174.97|12174.97|12174.97|12174.97|12173.24|12173.24|0
1642171920000|2022-01-14 14:52:00|12175.11|12175.11|12175.11|12175.11|12175.11|12175.11|12175.11|12175.11|0
1642171930000|2022-01-14 14:52:10|12174.67|12174.67|12174.67|12174.67|12174.67|12174.67|12174.67|12174.67|0
1642171940000|2022-01-14 14:52:20|12173.88|12173.88|12173.88|12173.88|12173.88|12173.88|12173.88|12173.88|0
1642171950000|2022-01-14 14:52:30|12173.74|12173.74|12174.49|12174.49|12174.53|12174.53|12173.74|12173.74|0
1642171960000|2022-01-14 14:52:40|12174.68|12174.68|12174.68|12174.68|12174.68|12174.68|12174.68|12174.68|0
1642171980000|2022-01-14 14:53:00|12174.87|12174.87|12174.87|12174.87|12174.87|12174.87|12174.87|12174.87|0
1642171990000|2022-01-14 14:53:10|12174.5|12174.5|12174.86|12174.86|12174.86|12174.86|12174.5|12174.5|0
1642172000000|2022-01-14 14:53:20|12175.17|12175.17|12175.48|12175.48|12175.48|12175.48|12175.17|12175.17|0
1642172020000|2022-01-14 14:53:40|12175.92|12175.92|12175.92|12175.92|12175.92|12175.92|12175.92|12175.92|0
1642172050000|2022-01-14 14:54:10|12176.34|12176.34|12174.9|12174.9|12176.34|12176.34|12174.9|12174.9|0
1642172060000|2022-01-14 14:54:20|12174.49|12174.49|12174.49|12174.49|12174.49|12174.49|12174.49|12174.49|0
1642172090000|2022-01-14 14:54:50|12174.86|12174.86|12174.86|12174.86|12174.86|12174.86|12174.86|12174.86|0
1642172100000|2022-01-14 14:55:00|12174.97|12174.97|12175.22|12175.22|12175.22|12175.22|12174.97|12174.97|0
1642172110000|2022-01-14 14:55:10|12175.65|12175.65|12176.34|12176.34|12176.34|12176.34|12175.65|12175.65|0
1642172120000|2022-01-14 14:55:20|12176.73|12176.73|12177.53|12177.53|12177.53|12177.53|12176.73|12176.73|0
1642172130000|2022-01-14 14:55:30|12177.33|12177.33|12177.93|12177.93|12177.93|12177.93|12177.33|12177.33|0
1642172140000|2022-01-14 14:55:40|12177.83|12177.83|12178.03|12178.03|12178.03|12178.03|12177.83|12177.83|0
1642172150000|2022-01-14 14:55:50|12178.4|12178.4|12178.4|12178.4|12178.4|12178.4|12178.4|12178.4|0
1642172160000|2022-01-14 14:56:00|12179.98|12179.98|12182.24|12182.24|12182.24|12182.24|12179.98|12179.98|0
1642172170000|2022-01-14 14:56:10|12182.49|12182.49|12182.57|12182.57|12182.57|12182.57|12182.28|12182.28|0
1642172180000|2022-01-14 14:56:20|12183.64|12183.64|12184.84|12184.84|12184.84|12184.84|12183.56|12183.56|0
1642172190000|2022-01-14 14:56:30|12185.46|12185.46|12185.33|12185.33|12185.46|12185.46|12185.33|12185.33|0
1642172200000|2022-01-14 14:56:40|12185.24|12185.24|12185.24|12185.24|12185.24|12185.24|12185.24|12185.24|0
1642172210000|2022-01-14 14:56:50|12185.67|12185.67|12187.28|12187.28|12187.28|12187.28|12185.01|12185.01|0
1642172220000|2022-01-14 14:57:00|12187.44|12187.44|12187.44|12187.44|12187.44|12187.44|12187.44|12187.44|0
1642172230000|2022-01-14 14:57:10|12187.63|12187.63|12187.37|12187.37|12187.63|12187.63|12187.37|12187.37|0
1642172250000|2022-01-14 14:57:30|12187.12|12187.12|12187.12|12187.12|12187.12|12187.12|12187.12|12187.12|0
1642172260000|2022-01-14 14:57:40|12186.89|12186.89|12186.43|12186.43|12187.12|12187.12|12186.43|12186.43|0
1642172270000|2022-01-14 14:57:50|12188.01|12188.01|12188.01|12188.01|12188.01|12188.01|12188.01|12188.01|0
1642172280000|2022-01-14 14:58:00|12188.2|12188.2|12190.6|12190.6|12190.6|12190.6|12188.2|12188.2|0
1642172290000|2022-01-14 14:58:10|12190.93|12190.93|12191.31|12191.31|12191.31|12191.31|12190.93|12190.93|0
1642172300000|2022-01-14 14:58:20|12191.51|12191.51|12192.84|12192.84|12193.63|12193.63|12191.51|12191.51|0
1642172310000|2022-01-14 14:58:30|12192.38|12192.38|12191.84|12191.84|12192.6|12192.6|12191.84|12191.84|0
1642172330000|2022-01-14 14:58:50|12192.47|12192.47|12192.51|12192.51|12192.51|12192.51|12192.16|12192.16|0
1642172340000|2022-01-14 14:59:00|12192.7|12192.7|12194.1|12194.1|12194.1|12194.1|12192.7|12192.7|0
1642172350000|2022-01-14 14:59:10|12193.85|12193.85|12194.61|12194.61|12194.61|12194.61|12193.85|12193.85|0
1642172360000|2022-01-14 14:59:20|12194.92|12194.92|12195.68|12195.68|12195.68|12195.68|12194.92|12194.92|0
1642172370000|2022-01-14 14:59:30|12195.94|12195.94|12195.7|12195.7|12195.94|12195.94|12195.7|12195.7|0
1642172380000|2022-01-14 14:59:40|12195.78|12195.78|12195.7|12195.7|12195.78|12195.78|12195.7|12195.7|0
1642172390000|2022-01-14 14:59:50|12195.97|12195.97|12196.35|12196.35|12196.59|12196.59|12195.97|12195.97|0
1642172400000|2022-01-14 15:00:00|12195.87|12195.87|12193.98|12193.98|12195.87|12195.87|12193.98|12193.98|0
1642172410000|2022-01-14 15:00:10|12194.77|12194.77|12192.38|12192.38|12194.77|12194.77|12190.51|12190.51|0
1642172420000|2022-01-14 15:00:20|12192.49|12192.49|12191.11|12191.11|12192.49|12192.49|12191.11|12191.11|0
1642172430000|2022-01-14 15:00:30|12190.32|12190.32|12191.9|12191.9|12192.69|12192.69|12190.32|12190.32|0
1642172460000|2022-01-14 15:01:00|12190.32|12190.32|12188.5|12188.5|12190.32|12190.32|12188.5|12188.5|0
1642172470000|2022-01-14 15:01:10|12188.27|12188.27|12187.73|12187.73|12188.27|12188.27|12187.73|12187.73|0
1642172490000|2022-01-14 15:01:30|12186.94|12186.94|12186.94|12186.94|12186.94|12186.94|12186.94|12186.94|0
1642172500000|2022-01-14 15:01:40|12187.37|12187.37|12187.37|12187.37|12187.37|12187.37|12187.37|12187.37|0
1642172510000|2022-01-14 15:01:50|12187.48|12187.48|12187.4|12187.4|12187.48|12187.48|12187.29|12187.29|0
1642172520000|2022-01-14 15:02:00|12187.1|12187.1|12187.93|12187.93|12187.93|12187.93|12187.1|12187.1|0
1642172540000|2022-01-14 15:02:20|12187.69|12187.69|12187.38|12187.38|12187.69|12187.69|12186.59|12186.59|0
1642172550000|2022-01-14 15:02:30|12186.59|12186.59|12186.42|12186.42|12186.59|12186.59|12186.19|12186.19|0
1642172560000|2022-01-14 15:02:40|12188|12188|12188.04|12188.04|12188.36|12188.36|12188|12188|0
1642172590000|2022-01-14 15:03:10|12187.96|12187.96|12187.83|12187.83|12187.96|12187.96|12187.83|12187.83|0
1642172610000|2022-01-14 15:03:30|12186.25|12186.25|12187.04|12187.04|12187.04|12187.04|12186.25|12186.25|0
1642172620000|2022-01-14 15:03:40|12186.68|12186.68|12186.68|12186.68|12186.68|12186.68|12186.68|12186.68|0
1642172630000|2022-01-14 15:03:50|12186.54|12186.54|12185.97|12185.97|12186.54|12186.54|12185.97|12185.97|0
1642172640000|2022-01-14 15:04:00|12185.58|12185.58|12185.58|12185.58|12185.58|12185.58|12184.79|12184.79|0
1642172650000|2022-01-14 15:04:10|12185.43|12185.43|12185.06|12185.06|12185.43|12185.43|12185.06|12185.06|0
1642172660000|2022-01-14 15:04:20|12185.19|12185.19|12185.19|12185.19|12185.19|12185.19|12185.19|12185.19|0
1642172670000|2022-01-14 15:04:30|12184.4|12184.4|12184.15|12184.15|12184.4|12184.4|12184.15|12184.15|0
1642172680000|2022-01-14 15:04:40|12183.52|12183.52|12182.8|12182.8|12183.52|12183.52|12182.8|12182.8|0
1642172690000|2022-01-14 15:04:50|12182.48|12182.48|12182.48|12182.48|12182.48|12182.48|12182.48|12182.48|0
1642172700000|2022-01-14 15:05:00|12182.02|12182.02|12179.24|12179.24|12182.02|12182.02|12179.24|12179.24|0
1642172710000|2022-01-14 15:05:10|12179.67|12179.67|12179.96|12179.96|12180.75|12180.75|12179.17|12179.17|0
1642172720000|2022-01-14 15:05:20|12179.37|12179.37|12179.37|12179.37|12179.37|12179.37|12179.37|12179.37|0
1642172730000|2022-01-14 15:05:30|12179.69|12179.69|12180.4|12180.4|12180.4|12180.4|12179.69|12179.69|0
1642172740000|2022-01-14 15:05:40|12180.76|12180.76|12180.76|12180.76|12180.76|12180.76|12180.76|12180.76|0
1642172750000|2022-01-14 15:05:50|12180.33|12180.33|12180.33|12180.33|12180.33|12180.33|12180.33|12180.33|0
1642172760000|2022-01-14 15:06:00|12179.97|12179.97|12181.12|12181.12|12181.12|12181.12|12179.97|12179.97|0
1642172780000|2022-01-14 15:06:20|12182.7|12182.7|12182.7|12182.7|12182.7|12182.7|12182.7|12182.7|0
1642172790000|2022-01-14 15:06:30|12183|12183|12183.17|12183.17|12183.3|12183.3|12183|12183|0
1642172810000|2022-01-14 15:06:50|12183.47|12183.47|12183.47|12183.47|12183.47|12183.47|12183.47|12183.47|0
1642172820000|2022-01-14 15:07:00|12183.9|12183.9|12183.9|12183.9|12183.9|12183.9|12183.9|12183.9|0
1642172830000|2022-01-14 15:07:10|12183.6|12183.6|12183.6|12183.6|12183.6|12183.6|12183.6|12183.6|0
1642172840000|2022-01-14 15:07:20|12183.17|12183.17|12185.21|12185.21|12185.21|12185.21|12183.17|12183.17|0
1642172850000|2022-01-14 15:07:30|12185.65|12185.65|12188.42|12188.42|12188.42|12188.42|12185.5|12185.5|0
1642172860000|2022-01-14 15:07:40|12187.96|12187.96|12187.71|12187.71|12188.16|12188.16|12187.49|12187.49|0
1642172870000|2022-01-14 15:07:50|12186.92|12186.92|12187.13|12187.13|12187.13|12187.13|12186.92|12186.92|0
1642172880000|2022-01-14 15:08:00|12187.42|12187.42|12189.06|12189.06|12189.37|12189.37|12187.42|12187.42|0
1642172890000|2022-01-14 15:08:10|12188.74|12188.74|12188.43|12188.43|12188.74|12188.74|12188.43|12188.43|0
1642172900000|2022-01-14 15:08:20|12188.13|12188.13|12188.13|12188.13|12188.13|12188.13|12188.13|12188.13|0
1642172910000|2022-01-14 15:08:30|12188.92|12188.92|12189.71|12189.71|12189.71|12189.71|12188.92|12188.92|0
1642172920000|2022-01-14 15:08:40|12189.49|12189.49|12189.49|12189.49|12189.49|12189.49|12189.49|12189.49|0
1642172930000|2022-01-14 15:08:50|12189.72|12189.72|12189.58|12189.58|12189.72|12189.72|12189.58|12189.58|0
1642172940000|2022-01-14 15:09:00|12190.02|12190.02|12188.93|12188.93|12190.02|12190.02|12188.14|12188.14|0
1642172950000|2022-01-14 15:09:10|12188.68|12188.68|12188.68|12188.68|12188.68|12188.68|12188.68|12188.68|0
1642172960000|2022-01-14 15:09:20|12188.37|12188.37|12187.93|12187.93|12188.37|12188.37|12187.93|12187.93|0
1642172970000|2022-01-14 15:09:30|12187.26|12187.26|12186.47|12186.47|12187.26|12187.26|12186.47|12186.47|0
1642172980000|2022-01-14 15:09:40|12186.73|12186.73|12187.36|12187.36|12187.36|12187.36|12186.57|12186.57|0
1642172990000|2022-01-14 15:09:50|12187.06|12187.06|12186.21|12186.21|12187.06|12187.06|12185.85|12185.85|0
1642173000000|2022-01-14 15:10:00|12185.77|12185.77|12184.3|12184.3|12185.77|12185.77|12184.3|12184.3|0
1642173010000|2022-01-14 15:10:10|12185.18|12185.18|12184.82|12184.82|12185.29|12185.29|12184.82|12184.82|0
1642173020000|2022-01-14 15:10:20|12184.51|12184.51|12184.27|12184.27|12184.51|12184.51|12184.27|12184.27|0
1642173030000|2022-01-14 15:10:30|12183.56|12183.56|12183.71|12183.71|12183.71|12183.71|12183.56|12183.56|0
1642173040000|2022-01-14 15:10:40|12182.91|12182.91|12182.91|12182.91|12182.91|12182.91|12182.91|12182.91|0
1642173050000|2022-01-14 15:10:50|12182.7|12182.7|12182.48|12182.48|12182.7|12182.7|12182.48|12182.48|0
1642173060000|2022-01-14 15:11:00|12181.69|12181.69|12181.69|12181.69|12181.69|12181.69|12181.69|12181.69|0
1642173070000|2022-01-14 15:11:10|12182.1|12182.1|12182.1|12182.1|12182.1|12182.1|12182.1|12182.1|0
1642173080000|2022-01-14 15:11:20|12182.7|12182.7|12183.27|12183.27|12183.35|12183.35|12182.7|12182.7|0
1642173120000|2022-01-14 15:12:00|12182.64|12182.64|12182.64|12182.64|12182.64|12182.64|12182.64|12182.64|0
1642173150000|2022-01-14 15:12:30|12183.11|12183.11|12183.11|12183.11|12183.11|12183.11|12183.11|12183.11|0
1642173160000|2022-01-14 15:12:40|12182.32|12182.32|12182.32|12182.32|12182.32|12182.32|12182.32|12182.32|0
1642173190000|2022-01-14 15:13:10|12182.75|12182.75|12182.48|12182.48|12182.75|12182.75|12182.48|12182.48|0
1642173200000|2022-01-14 15:13:20|12182.34|12182.34|12182.34|12182.34|12182.34|12182.34|12182.34|12182.34|0
1642173210000|2022-01-14 15:13:30|12182.52|12182.52|12182.34|12182.34|12182.52|12182.52|12182.34|12182.34|0
1642173230000|2022-01-14 15:13:50|12182.08|12182.08|12182.08|12182.08|12182.08|12182.08|12182.08|12182.08|0
1642173240000|2022-01-14 15:14:00|12181.99|12181.99|12181.06|12181.06|12181.99|12181.99|12181.06|12181.06|0
1642173250000|2022-01-14 15:14:10|12181.27|12181.27|12181.05|12181.05|12181.27|12181.27|12181.05|12181.05|0
1642173260000|2022-01-14 15:14:20|12180.86|12180.86|12180.86|12180.86|12180.86|12180.86|12180.86|12180.86|0
1642173270000|2022-01-14 15:14:30|12180.55|12180.55|12175.21|12175.21|12180.55|12180.55|12175.21|12175.21|0
1642173280000|2022-01-14 15:14:40|12174.76|12174.76|12174.33|12174.33|12174.76|12174.76|12173.9|12173.9|0
1642173290000|2022-01-14 15:14:50|12174.06|12174.06|12174.2|12174.2|12174.2|12174.2|12174.06|12174.06|0
1642173300000|2022-01-14 15:15:00|12173.77|12173.77|12175.79|12175.79|12175.79|12175.79|12173.7|12173.7|0
1642173310000|2022-01-14 15:15:10|12175.37|12175.37|12175.69|12175.69|12175.69|12175.69|12175.37|12175.37|0
1642173330000|2022-01-14 15:15:30|12175.89|12175.89|12176.11|12176.11|12176.11|12176.11|12175.89|12175.89|0
1642173350000|2022-01-14 15:15:50|12175.74|12175.74|12173.97|12173.97|12175.74|12175.74|12173.97|12173.97|0
1642173360000|2022-01-14 15:16:00|12173.54|12173.54|12173.71|12173.71|12173.73|12173.73|12173.27|12173.27|0
1642173370000|2022-01-14 15:16:10|12174.15|12174.15|12173.75|12173.75|12174.15|12174.15|12173.75|12173.75|0
1642173380000|2022-01-14 15:16:20|12173.51|12173.51|12173.26|12173.26|12173.51|12173.51|12173.26|12173.26|0
1642173390000|2022-01-14 15:16:30|12173.89|12173.89|12173.89|12173.89|12173.89|12173.89|12173.89|12173.89|0
1642173410000|2022-01-14 15:16:50|12173.58|12173.58|12174.02|12174.02|12174.02|12174.02|12173.58|12173.58|0
1642173420000|2022-01-14 15:17:00|12173.77|12173.77|12173.77|12173.77|12173.77|12173.77|12173.77|12173.77|0
1642173430000|2022-01-14 15:17:10|12173.46|12173.46|12173.46|12173.46|12173.46|12173.46|12173.46|12173.46|0
1642173450000|2022-01-14 15:17:30|12173.32|12173.32|12169.31|12169.31|12173.32|12173.32|12169.31|12169.31|0
1642173460000|2022-01-14 15:17:40|12170.2|12170.2|12169.75|12169.75|12170.2|12170.2|12169.75|12169.75|0
1642173470000|2022-01-14 15:17:50|12169.61|12169.61|12169.61|12169.61|12169.61|12169.61|12169.61|12169.61|0
1642173480000|2022-01-14 15:18:00|12169.17|12169.17|12168.87|12168.87|12169.17|12169.17|12168.87|12168.87|0
1642173500000|2022-01-14 15:18:20|12168.59|12168.59|12168.59|12168.59|12168.59|12168.59|12168.59|12168.59|0
1642173520000|2022-01-14 15:18:40|12168.36|12168.36|12168.36|12168.36|12168.36|12168.36|12168.36|12168.36|0
1642173540000|2022-01-14 15:19:00|12168.23|12168.23|12171.29|12171.29|12171.29|12171.29|12168.23|12168.23|0
1642173550000|2022-01-14 15:19:10|12171.48|12171.48|12171.34|12171.34|12171.66|12171.66|12169.76|12169.76|0
1642173560000|2022-01-14 15:19:20|12172.13|12172.13|12173.63|12173.63|12173.72|12173.72|12172.13|12172.13|0
1642173570000|2022-01-14 15:19:30|12173.85|12173.85|12173.85|12173.85|12173.85|12173.85|12173.85|12173.85|0
1642173590000|2022-01-14 15:19:50|12174.09|12174.09|12174.78|12174.78|12174.78|12174.78|12174.09|12174.09|0
1642173600000|2022-01-14 15:20:00|12174.92|12174.92|12175.18|12175.18|12175.18|12175.18|12174.92|12174.92|0
1642173610000|2022-01-14 15:20:10|12175.43|12175.43|12175.64|12175.64|12175.64|12175.64|12175.43|12175.43|0
1642173620000|2022-01-14 15:20:20|12176.35|12176.35|12175.56|12175.56|12176.35|12176.35|12175.56|12175.56|0
1642173630000|2022-01-14 15:20:30|12175.43|12175.43|12175.43|12175.43|12175.43|12175.43|12175.43|12175.43|0
1642173640000|2022-01-14 15:20:40|12174.99|12174.99|12174.28|12174.28|12174.99|12174.99|12174.28|12174.28|0
1642173650000|2022-01-14 15:20:50|12174.14|12174.14|12173.31|12173.31|12174.14|12174.14|12173.31|12173.31|0
1642173660000|2022-01-14 15:21:00|12173.22|12173.22|12173.47|12173.47|12173.61|12173.61|12173.06|12173.06|0
1642173690000|2022-01-14 15:21:30|12171.89|12171.89|12171.81|12171.81|12171.89|12171.89|12171.81|12171.81|0
1642173700000|2022-01-14 15:21:40|12171.63|12171.63|12171.17|12171.17|12171.63|12171.63|12171.17|12171.17|0
1642173710000|2022-01-14 15:21:50|12171.36|12171.36|12171.36|12171.36|12171.36|12171.36|12171.36|12171.36|0
1642173720000|2022-01-14 15:22:00|12171.04|12171.04|12170.96|12170.96|12171.04|12171.04|12170.96|12170.96|0
1642173730000|2022-01-14 15:22:10|12170.66|12170.66|12170.66|12170.66|12170.66|12170.66|12170.66|12170.66|0
1642173760000|2022-01-14 15:22:40|12170.55|12170.55|12169.41|12169.41|12170.55|12170.55|12169.41|12169.41|0
1642173770000|2022-01-14 15:22:50|12169.27|12169.27|12169.5|12169.5|12169.5|12169.5|12169.27|12169.27|0
1642173780000|2022-01-14 15:23:00|12169.17|12169.17|12169.47|12169.47|12169.65|12169.65|12169.17|12169.17|0
1642173790000|2022-01-14 15:23:10|12169.15|12169.15|12168.65|12168.65|12169.15|12169.15|12168.65|12168.65|0
1642173810000|2022-01-14 15:23:30|12168.98|12168.98|12168.98|12168.98|12168.98|12168.98|12168.98|12168.98|0
1642173830000|2022-01-14 15:23:50|12169.77|12169.77|12169.77|12169.77|12169.77|12169.77|12169.77|12169.77|0
1642173840000|2022-01-14 15:24:00|12169.51|12169.51|12169.15|12169.15|12169.51|12169.51|12168.79|12168.79|0
1642173850000|2022-01-14 15:24:10|12168.29|12168.29|12168.79|12168.79|12168.79|12168.79|12167.85|12167.85|0
1642173860000|2022-01-14 15:24:20|12168.56|12168.56|12168.56|12168.56|12168.56|12168.56|12168.56|12168.56|0
1642173900000|2022-01-14 15:25:00|12167.76|12167.76|12167.76|12167.76|12167.76|12167.76|12167.76|12167.76|0
1642173910000|2022-01-14 15:25:10|12168.07|12168.07|12168.07|12168.07|12168.07|12168.07|12168.07|12168.07|0
1642173920000|2022-01-14 15:25:20|12168.43|12168.43|12168.43|12168.43|12168.43|12168.43|12168.43|12168.43|0
1642173940000|2022-01-14 15:25:40|12168.61|12168.61|12170.53|12170.53|12170.53|12170.53|12168.61|12168.61|0
1642173950000|2022-01-14 15:25:50|12170.45|12170.45|12170|12170|12170.45|12170.45|12170|12170|0
1642173960000|2022-01-14 15:26:00|12170.37|12170.37|12169.69|12169.69|12170.8|12170.8|12169.69|12169.69|0
1642173970000|2022-01-14 15:26:10|12170|12170|12169.11|12169.11|12170|12170|12169.11|12169.11|0
1642173980000|2022-01-14 15:26:20|12168.56|12168.56|12168.59|12168.59|12168.74|12168.74|12168.56|12168.56|0
1642173990000|2022-01-14 15:26:30|12168.36|12168.36|12168.36|12168.36|12168.36|12168.36|12168.36|12168.36|0
1642174000000|2022-01-14 15:26:40|12167.92|12167.92|12167.92|12167.92|12167.92|12167.92|12167.92|12167.92|0
1642174020000|2022-01-14 15:27:00|12167.81|12167.81|12167.76|12167.76|12167.81|12167.81|12167.67|12167.67|0
1642174030000|2022-01-14 15:27:10|12167.85|12167.85|12168.03|12168.03|12168.03|12168.03|12167.4|12167.4|0
1642174040000|2022-01-14 15:27:20|12168.82|12168.82|12168.82|12168.82|12168.82|12168.82|12168.82|12168.82|0
1642174060000|2022-01-14 15:27:40|12169.13|12169.13|12169.13|12169.13|12169.13|12169.13|12169.13|12169.13|0
1642174070000|2022-01-14 15:27:50|12169.58|12169.58|12170.02|12170.02|12170.02|12170.02|12169.58|12169.58|0
1642174080000|2022-01-14 15:28:00|12170.64|12170.64|12171.97|12171.97|12171.97|12171.97|12170.64|12170.64|0
1642174090000|2022-01-14 15:28:10|12172.2|12172.2|12172.2|12172.2|12172.2|12172.2|12172.2|12172.2|0
1642174120000|2022-01-14 15:28:40|12173.14|12173.14|12173.77|12173.77|12173.77|12173.77|12173.14|12173.14|0
1642174130000|2022-01-14 15:28:50|12173.55|12173.55|12173.55|12173.55|12173.55|12173.55|12173.55|12173.55|0
1642174150000|2022-01-14 15:29:10|12173.31|12173.31|12173.31|12173.31|12173.31|12173.31|12173.31|12173.31|0
1642174160000|2022-01-14 15:29:20|12173.44|12173.44|12173.5|12173.5|12173.81|12173.81|12173.44|12173.44|0
1642174170000|2022-01-14 15:29:30|12173.31|12173.31|12173.13|12173.13|12173.31|12173.31|12173.13|12173.13|0
1642174180000|2022-01-14 15:29:40|12173.48|12173.48|12173.18|12173.18|12173.48|12173.48|12173.18|12173.18|0
1642174190000|2022-01-14 15:29:50|12173.26|12173.26|12173.26|12173.26|12173.26|12173.26|12173.26|12173.26|0
1642174200000|2022-01-14 15:30:00|12172.47|12172.47|12171.8|12171.8|12172.47|12172.47|12171.8|12171.8|0
1642174210000|2022-01-14 15:30:10|12170.47|12170.47|12168.57|12168.57|12170.47|12170.47|12168.57|12168.57|0
1642174220000|2022-01-14 15:30:20|12168.22|12168.22|12166.35|12166.35|12168.22|12168.22|12166.35|12166.35|0
1642174230000|2022-01-14 15:30:30|12166.2|12166.2|12166.24|12166.24|12166.57|12166.57|12166.2|12166.2|0
1642174240000|2022-01-14 15:30:40|12165.94|12165.94|12165.98|12165.98|12165.98|12165.98|12165.75|12165.75|0
1642174250000|2022-01-14 15:30:50|12165.84|12165.84|12166.57|12166.57|12166.57|12166.57|12165.84|12165.84|0
1642174260000|2022-01-14 15:31:00|12166.43|12166.43|12166.37|12166.37|12166.43|12166.43|12166.18|12166.18|0
1642174290000|2022-01-14 15:31:30|12166.73|12166.73|12166.73|12166.73|12166.73|12166.73|12166.73|12166.73|0
1642174300000|2022-01-14 15:31:40|12166.87|12166.87|12166.49|12166.49|12166.87|12166.87|12166.49|12166.49|0
1642174320000|2022-01-14 15:32:00|12166.85|12166.85|12166.85|12166.85|12166.85|12166.85|12166.85|12166.85|0
1642174330000|2022-01-14 15:32:10|12166.39|12166.39|12166.39|12166.39|12166.39|12166.39|12166.39|12166.39|0
1642174340000|2022-01-14 15:32:20|12166.85|12166.85|12166.85|12166.85|12166.85|12166.85|12166.85|12166.85|0
1642174360000|2022-01-14 15:32:40|12167.16|12167.16|12167.95|12167.95|12167.95|12167.95|12167.16|12167.16|0
1642174370000|2022-01-14 15:32:50|12168.18|12168.18|12168.51|12168.51|12168.51|12168.51|12168.18|12168.18|0
1642174380000|2022-01-14 15:33:00|12168.18|12168.18|12168.41|12168.41|12168.41|12168.41|12168.18|12168.18|0
1642174400000|2022-01-14 15:33:20|12168.23|12168.23|12167.2|12167.2|12168.23|12168.23|12167.2|12167.2|0
1642174410000|2022-01-14 15:33:30|12167.64|12167.64|12167.64|12167.64|12167.64|12167.64|12167.64|12167.64|0
1642174440000|2022-01-14 15:34:00|12167.33|12167.33|12168.39|12168.39|12168.39|12168.39|12167.33|12167.33|0
1642174460000|2022-01-14 15:34:20|12168.09|12168.09|12168.09|12168.09|12168.09|12168.09|12168.09|12168.09|0
1642174470000|2022-01-14 15:34:30|12167.3|12167.3|12167.3|12167.3|12167.3|12167.3|12167.3|12167.3|0
1642174480000|2022-01-14 15:34:40|12166.85|12166.85|12168.87|12168.87|12168.87|12168.87|12166.85|12166.85|0
1642174490000|2022-01-14 15:34:50|12168.71|12168.71|12168.71|12168.71|12168.71|12168.71|12168.71|12168.71|0
1642174500000|2022-01-14 15:35:00|12168.28|12168.28|12170.87|12170.87|12170.87|12170.87|12168.28|12168.28|0
1642174510000|2022-01-14 15:35:10|12170.67|12170.67|12170.67|12170.67|12170.67|12170.67|12170.67|12170.67|0
1642174520000|2022-01-14 15:35:20|12170.23|12170.23|12169.93|12169.93|12170.23|12170.23|12169.93|12169.93|0
1642174530000|2022-01-14 15:35:30|12169.84|12169.84|12170.81|12170.81|12170.81|12170.81|12169.84|12169.84|0
1642174540000|2022-01-14 15:35:40|12170.51|12170.51|12170.1|12170.1|12170.51|12170.51|12170.1|12170.1|0
1642174550000|2022-01-14 15:35:50|12169.89|12169.89|12169.89|12169.89|12169.89|12169.89|12169.89|12169.89|0
1642174560000|2022-01-14 15:36:00|12169.79|12169.79|12170.2|12170.2|12170.2|12170.2|12169.79|12169.79|0
1642174580000|2022-01-14 15:36:20|12170.01|12170.01|12170.33|12170.33|12170.77|12170.77|12170.01|12170.01|0
1642174590000|2022-01-14 15:36:30|12170.64|12170.64|12170.64|12170.64|12170.64|12170.64|12170.64|12170.64|0
1642174620000|2022-01-14 15:37:00|12169.85|12169.85|12169.06|12169.06|12169.85|12169.85|12169.06|12169.06|0
1642174630000|2022-01-14 15:37:10|12168.67|12168.67|12168.67|12168.67|12168.67|12168.67|12168.67|12168.67|0
1642174640000|2022-01-14 15:37:20|12169.12|12169.12|12169.12|12169.12|12169.12|12169.12|12169.12|12169.12|0
1642174660000|2022-01-14 15:37:40|12169.03|12169.03|12166.43|12166.43|12169.03|12169.03|12166.43|12166.43|0
1642174670000|2022-01-14 15:37:50|12166.2|12166.2|12165.66|12165.66|12166.2|12166.2|12165.66|12165.66|0
1642174680000|2022-01-14 15:38:00|12165.79|12165.79|12165.79|12165.79|12165.79|12165.79|12165.79|12165.79|0
1642174690000|2022-01-14 15:38:10|12165.57|12165.57|12164.91|12164.91|12165.57|12165.57|12164.91|12164.91|0
1642174710000|2022-01-14 15:38:30|12164.77|12164.77|12164.96|12164.96|12164.96|12164.96|12164.77|12164.77|0
1642174720000|2022-01-14 15:38:40|12164.72|12164.72|12164.64|12164.64|12164.72|12164.72|12164.64|12164.64|0
1642174730000|2022-01-14 15:38:50|12164.95|12164.95|12164.95|12164.95|12164.95|12164.95|12164.95|12164.95|0
1642174750000|2022-01-14 15:39:10|12165.41|12165.41|12166.54|12166.54|12166.54|12166.54|12165.41|12165.41|0
1642174760000|2022-01-14 15:39:20|12166.35|12166.35|12166.35|12166.35|12166.35|12166.35|12166.35|12166.35|0
1642174780000|2022-01-14 15:39:40|12165.92|12165.92|12165.13|12165.13|12165.92|12165.92|12165.13|12165.13|0
1642174800000|2022-01-14 15:40:00|12164.98|12164.98|12164.47|12164.47|12164.98|12164.98|12164.47|12164.47|0
1642174810000|2022-01-14 15:40:10|12163.68|12163.68|12162.8|12162.8|12163.68|12163.68|12162.8|12162.8|0
1642174820000|2022-01-14 15:40:20|12162.01|12162.01|12161.43|12161.43|12162.01|12162.01|12161.43|12161.43|0
1642174830000|2022-01-14 15:40:30|12161.11|12161.11|12160.53|12160.53|12161.11|12161.11|12160.53|12160.53|0
1642174840000|2022-01-14 15:40:40|12160.75|12160.75|12161.14|12161.14|12161.14|12161.14|12160.52|12160.52|0
1642174850000|2022-01-14 15:40:50|12160.84|12160.84|12160.68|12160.68|12160.84|12160.84|12160.68|12160.68|0
1642174860000|2022-01-14 15:41:00|12160.83|12160.83|12160.7|12160.7|12160.83|12160.83|12160.7|12160.7|0
1642174870000|2022-01-14 15:41:10|12160.85|12160.85|12160.85|12160.85|12160.85|12160.85|12160.85|12160.85|0
1642174880000|2022-01-14 15:41:20|12160.61|12160.61|12161.06|12161.06|12161.06|12161.06|12160.61|12160.61|0
1642174890000|2022-01-14 15:41:30|12161.5|12161.5|12161.24|12161.24|12161.5|12161.5|12161.24|12161.24|0
1642174900000|2022-01-14 15:41:40|12160.32|12160.32|12159.96|12159.96|12160.32|12160.32|12159.96|12159.96|0
1642174920000|2022-01-14 15:42:00|12160.42|12160.42|12161.11|12161.11|12161.11|12161.11|12160.42|12160.42|0
1642174930000|2022-01-14 15:42:10|12161.46|12161.46|12160.67|12160.67|12161.46|12161.46|12160.67|12160.67|0
1642174940000|2022-01-14 15:42:20|12160.86|12160.86|12160.86|12160.86|12160.86|12160.86|12160.86|12160.86|0
1642174960000|2022-01-14 15:42:40|12160.56|12160.56|12160.3|12160.3|12160.56|12160.56|12160.3|12160.3|0
1642174970000|2022-01-14 15:42:50|12160.53|12160.53|12160.03|12160.03|12160.66|12160.66|12160.03|12160.03|0
1642174980000|2022-01-14 15:43:00|12159.41|12159.41|12159.41|12159.41|12159.6|12159.6|12158.46|12158.46|0
1642175010000|2022-01-14 15:43:30|12158.15|12158.15|12159.51|12159.51|12159.73|12159.73|12158.15|12158.15|0
1642175020000|2022-01-14 15:43:40|12159.94|12159.94|12159.94|12159.94|12159.94|12159.94|12159.94|12159.94|0
1642175030000|2022-01-14 15:43:50|12159.75|12159.75|12159.75|12159.75|12159.75|12159.75|12159.75|12159.75|0
1642175040000|2022-01-14 15:44:00|12159.98|12159.98|12159.1|12159.1|12159.98|12159.98|12159.1|12159.1|0
1642175050000|2022-01-14 15:44:10|12159.34|12159.34|12158.47|12158.47|12159.34|12159.34|12158.47|12158.47|0
1642175060000|2022-01-14 15:44:20|12157.54|12157.54|12155.48|12155.48|12157.54|12157.54|12155.48|12155.48|0
1642175070000|2022-01-14 15:44:30|12155.09|12155.09|12154.65|12154.65|12155.09|12155.09|12154.65|12154.65|0
1642175080000|2022-01-14 15:44:40|12154.96|12154.96|12154.96|12154.96|12154.96|12154.96|12154.96|12154.96|0
1642175090000|2022-01-14 15:44:50|12154.65|12154.65|12154.65|12154.65|12154.65|12154.65|12154.65|12154.65|0
1642175100000|2022-01-14 15:45:00|12153.86|12153.86|12153.86|12153.86|12153.86|12153.86|12153.86|12153.86|0
1642175110000|2022-01-14 15:45:10|12153.66|12153.66|12153.43|12153.43|12153.66|12153.66|12153.43|12153.43|0
1642175120000|2022-01-14 15:45:20|12155.01|12155.01|12153.31|12153.31|12155.01|12155.01|12153.31|12153.31|0
1642175130000|2022-01-14 15:45:30|12153.17|12153.17|12153.17|12153.17|12153.17|12153.17|12153.17|12153.17|0
1642175140000|2022-01-14 15:45:40|12153.49|12153.49|12153.49|12153.49|12153.49|12153.49|12153.49|12153.49|0
1642175160000|2022-01-14 15:46:00|12153.13|12153.13|12152.66|12152.66|12153.13|12153.13|12152.66|12152.66|0
1642175170000|2022-01-14 15:46:10|12152.2|12152.2|12149.88|12149.88|12152.2|12152.2|12149.88|12149.88|0
1642175180000|2022-01-14 15:46:20|12149.57|12149.57|12149.01|12149.01|12149.57|12149.57|12149.01|12149.01|0
1642175190000|2022-01-14 15:46:30|12148.92|12148.92|12148.84|12148.84|12148.92|12148.92|12148.73|12148.73|0
1642175200000|2022-01-14 15:46:40|12148.53|12148.53|12148.16|12148.16|12148.53|12148.53|12148.16|12148.16|0
1642175210000|2022-01-14 15:46:50|12147.73|12147.73|12144.48|12144.48|12147.73|12147.73|12144.48|12144.48|0
1642175220000|2022-01-14 15:47:00|12144.31|12144.31|12144.69|12144.69|12144.69|12144.69|12143.9|12143.9|0
1642175240000|2022-01-14 15:47:20|12145.13|12145.13|12145.41|12145.41|12145.92|12145.92|12145.13|12145.13|0
1642175250000|2022-01-14 15:47:30|12145.85|12145.85|12145.85|12145.85|12145.85|12145.85|12145.85|12145.85|0
1642175260000|2022-01-14 15:47:40|12146.05|12146.05|12145.04|12145.04|12146.05|12146.05|12145|12145|0
1642175280000|2022-01-14 15:48:00|12145.27|12145.27|12145.42|12145.42|12145.42|12145.42|12144.8|12144.8|0
1642175290000|2022-01-14 15:48:10|12145.1|12145.1|12144.56|12144.56|12145.1|12145.1|12144.56|12144.56|0
1642175300000|2022-01-14 15:48:20|12144.88|12144.88|12144.88|12144.88|12144.88|12144.88|12144.88|12144.88|0
1642175310000|2022-01-14 15:48:30|12145.67|12145.67|12145.75|12145.75|12145.75|12145.75|12145.67|12145.67|0
1642175320000|2022-01-14 15:48:40|12145.48|12145.48|12145.16|12145.16|12145.48|12145.48|12145.16|12145.16|0
1642175330000|2022-01-14 15:48:50|12144.89|12144.89|12144.75|12144.75|12144.89|12144.89|12144.75|12144.75|0
1642175340000|2022-01-14 15:49:00|12145.05|12145.05|12143.95|12143.95|12145.53|12145.53|12143.95|12143.95|0
1642175350000|2022-01-14 15:49:10|12144.26|12144.26|12145.03|12145.03|12145.84|12145.84|12144.26|12144.26|0
1642175360000|2022-01-14 15:49:20|12144.72|12144.72|12144.72|12144.72|12144.72|12144.72|12144.72|12144.72|0
1642175370000|2022-01-14 15:49:30|12145.51|12145.51|12145.29|12145.29|12145.51|12145.51|12145.29|12145.29|0
1642175380000|2022-01-14 15:49:40|12145.48|12145.48|12145.62|12145.62|12145.98|12145.98|12145.48|12145.48|0
1642175390000|2022-01-14 15:49:50|12146.08|12146.08|12146.51|12146.51|12146.51|12146.51|12146.08|12146.08|0
1642175400000|2022-01-14 15:50:00|12146.7|12146.7|12145.91|12145.91|12146.7|12146.7|12145.91|12145.91|0
1642175410000|2022-01-14 15:50:10|12145.45|12145.45|12145.45|12145.45|12145.45|12145.45|12145.45|12145.45|0
1642175420000|2022-01-14 15:50:20|12144.66|12144.66|12144.66|12144.66|12144.66|12144.66|12144.66|12144.66|0
1642175430000|2022-01-14 15:50:30|12145.68|12145.68|12145.68|12145.68|12145.68|12145.68|12145.68|12145.68|0
1642175450000|2022-01-14 15:50:50|12145.86|12145.86|12145.86|12145.86|12145.86|12145.86|12145.86|12145.86|0
1642175460000|2022-01-14 15:51:00|12145.43|12145.43|12144.14|12144.14|12145.43|12145.43|12144.14|12144.14|0
1642175470000|2022-01-14 15:51:10|12143.99|12143.99|12143.84|12143.84|12143.99|12143.99|12143.84|12143.84|0
1642175480000|2022-01-14 15:51:20|12143.4|12143.4|12143.81|12143.81|12143.81|12143.81|12143.4|12143.4|0
1642175490000|2022-01-14 15:51:30|12144.44|12144.44|12144.44|12144.44|12144.44|12144.44|12144.44|12144.44|0
1642175510000|2022-01-14 15:51:50|12144.64|12144.64|12144.64|12144.64|12144.64|12144.64|12144.64|12144.64|0
1642175520000|2022-01-14 15:52:00|12144.97|12144.97|12145.41|12145.41|12145.41|12145.41|12144.97|12144.97|0
1642175530000|2022-01-14 15:52:10|12145.09|12145.09|12145.09|12145.09|12145.09|12145.09|12145.09|12145.09|0
1642175540000|2022-01-14 15:52:20|12144.3|12144.3|12144.3|12144.3|12144.3|12144.3|12144.3|12144.3|0
1642175550000|2022-01-14 15:52:30|12144.11|12144.11|12144.11|12144.11|12144.11|12144.11|12144.11|12144.11|0
1642175560000|2022-01-14 15:52:40|12143.79|12143.79|12143.79|12143.79|12143.79|12143.79|12143.79|12143.79|0
1642175570000|2022-01-14 15:52:50|12143.53|12143.53|12143.53|12143.53|12143.53|12143.53|12143.53|12143.53|0
1642175580000|2022-01-14 15:53:00|12144.25|12144.25|12144.82|12144.82|12144.82|12144.82|12144.25|12144.25|0
1642175590000|2022-01-14 15:53:10|12145.13|12145.13|12145.44|12145.44|12145.44|12145.44|12145.13|12145.13|0
1642175600000|2022-01-14 15:53:20|12145.67|12145.67|12145.67|12145.67|12145.67|12145.67|12145.67|12145.67|0
1642175630000|2022-01-14 15:53:50|12146.03|12146.03|12145.28|12145.28|12146.03|12146.03|12145.28|12145.28|0
1642175640000|2022-01-14 15:54:00|12146.16|12146.16|12146.16|12146.16|12146.16|12146.16|12146.16|12146.16|0
1642175650000|2022-01-14 15:54:10|12146.35|12146.35|12146.22|12146.22|12146.54|12146.54|12146.22|12146.22|0
1642175660000|2022-01-14 15:54:20|12147.01|12147.01|12146.7|12146.7|12147.01|12147.01|12146.7|12146.7|0
1642175680000|2022-01-14 15:54:40|12147.01|12147.01|12147.21|12147.21|12147.4|12147.4|12147.01|12147.01|0
1642175690000|2022-01-14 15:54:50|12147.29|12147.29|12147.29|12147.29|12147.29|12147.29|12147.29|12147.29|0
1642175700000|2022-01-14 15:55:00|12146.99|12146.99|12146.99|12146.99|12146.99|12146.99|12146.99|12146.99|0
1642175720000|2022-01-14 15:55:20|12146.2|12146.2|12145.44|12145.44|12146.2|12146.2|12145.44|12145.44|0
1642175730000|2022-01-14 15:55:30|12145.73|12145.73|12145.73|12145.73|12145.73|12145.73|12145.73|12145.73|0
1642175740000|2022-01-14 15:55:40|12145.92|12145.92|12145.92|12145.92|12145.92|12145.92|12145.92|12145.92|0
1642175750000|2022-01-14 15:55:50|12146.22|12146.22|12146.32|12146.32|12146.32|12146.32|12146.22|12146.22|0
1642175760000|2022-01-14 15:56:00|12147.9|12147.9|12147.65|12147.65|12147.9|12147.9|12147.46|12147.46|0
1642175770000|2022-01-14 15:56:10|12147.8|12147.8|12147.8|12147.8|12147.8|12147.8|12147.8|12147.8|0
1642175780000|2022-01-14 15:56:20|12148.02|12148.02|12148.47|12148.47|12148.47|12148.47|12148.02|12148.02|0
1642175790000|2022-01-14 15:56:30|12148.24|12148.24|12148.59|12148.59|12148.59|12148.59|12148.24|12148.24|0
1642175800000|2022-01-14 15:56:40|12148.87|12148.87|12148.78|12148.78|12149.09|12149.09|12148.78|12148.78|0
1642175820000|2022-01-14 15:57:00|12149.22|12149.22|12150.01|12150.01|12150.01|12150.01|12149.22|12149.22|0
1642175830000|2022-01-14 15:57:10|12150.2|12150.2|12150.77|12150.77|12150.77|12150.77|12150.2|12150.2|0
1642175840000|2022-01-14 15:57:20|12151.08|12151.08|12151.59|12151.59|12151.59|12151.59|12151.08|12151.08|0
1642175860000|2022-01-14 15:57:40|12149.22|12149.22|12149.22|12149.22|12149.22|12149.22|12149.22|12149.22|0
1642175880000|2022-01-14 15:58:00|12148.9|12148.9|12148.46|12148.46|12148.9|12148.9|12148.46|12148.46|0
1642175900000|2022-01-14 15:58:20|12148|12148|12147.16|12147.16|12148|12148|12147.16|12147.16|0
1642175910000|2022-01-14 15:58:30|12147.62|12147.62|12147.62|12147.62|12147.62|12147.62|12147.62|12147.62|0
1642175920000|2022-01-14 15:58:40|12147.25|12147.25|12147.62|12147.62|12147.62|12147.62|12147.25|12147.25|0
1642175940000|2022-01-14 15:59:00|12147.48|12147.48|12147.89|12147.89|12147.89|12147.89|12147.47|12147.47|0
1642175950000|2022-01-14 15:59:10|12148.03|12148.03|12148.03|12148.03|12148.03|12148.03|12148.03|12148.03|0
1642175960000|2022-01-14 15:59:20|12148.26|12148.26|12148.26|12148.26|12148.26|12148.26|12148.26|12148.26|0
1642175980000|2022-01-14 15:59:40|12148.41|12148.41|12148.41|12148.41|12148.41|12148.41|12148.41|12148.41|0
1642176000000|2022-01-14 16:00:00|12149.2|12149.2|12149.15|12149.15|12149.2|12149.2|12148.41|12148.41|0
1642176010000|2022-01-14 16:00:10|12149.38|12149.38|12149.38|12149.38|12149.38|12149.38|12149.38|12149.38|0
1642176020000|2022-01-14 16:00:20|12148.92|12148.92|12148.55|12148.55|12148.92|12148.92|12148.55|12148.55|0
1642176030000|2022-01-14 16:00:30|12148.74|12148.74|12149.11|12149.11|12149.11|12149.11|12148.74|12148.74|0
1642176050000|2022-01-14 16:00:50|12149.42|12149.42|12151.29|12151.29|12151.38|12151.38|12149.42|12149.42|0
1642176060000|2022-01-14 16:01:00|12151.44|12151.44|12152.84|12152.84|12152.84|12152.84|12151.44|12151.44|0
1642176070000|2022-01-14 16:01:10|12153.54|12153.54|12153.67|12153.67|12153.67|12153.67|12153.54|12153.54|0
1642176080000|2022-01-14 16:01:20|12153.87|12153.87|12154.06|12154.06|12154.06|12154.06|12153.87|12153.87|0
1642176090000|2022-01-14 16:01:30|12153.62|12153.62|12153.62|12153.62|12153.62|12153.62|12153.62|12153.62|0
1642176110000|2022-01-14 16:01:50|12153.43|12153.43|12153.29|12153.29|12153.86|12153.86|12152.99|12152.99|0
1642176120000|2022-01-14 16:02:00|12153.73|12153.73|12155.15|12155.15|12155.29|12155.29|12153.73|12153.73|0
1642176140000|2022-01-14 16:02:20|12154.92|12154.92|12154.92|12154.92|12154.92|12154.92|12154.92|12154.92|0
1642176150000|2022-01-14 16:02:30|12155.02|12155.02|12154.57|12154.57|12155.12|12155.12|12154.57|12154.57|0
1642176160000|2022-01-14 16:02:40|12155|12155|12151.39|12151.39|12155|12155|12151.39|12151.39|0
1642176170000|2022-01-14 16:02:50|12151.28|12151.28|12150.82|12150.82|12151.28|12151.28|12150.82|12150.82|0
1642176180000|2022-01-14 16:03:00|12151.61|12151.61|12150.07|12150.07|12151.61|12151.61|12149.19|12149.19|0
1642176190000|2022-01-14 16:03:10|12149.63|12149.63|12146.07|12146.07|12149.63|12149.63|12146.07|12146.07|0
1642176200000|2022-01-14 16:03:20|12145.84|12145.84|12145.22|12145.22|12145.84|12145.84|12145.22|12145.22|0
1642176210000|2022-01-14 16:03:30|12145.08|12145.08|12146.03|12146.03|12146.03|12146.03|12145.08|12145.08|0
1642176220000|2022-01-14 16:03:40|12146.11|12146.11|12145.78|12145.78|12146.11|12146.11|12145.45|12145.45|0
1642176230000|2022-01-14 16:03:50|12145.56|12145.56|12145.33|12145.33|12145.56|12145.56|12145.33|12145.33|0
1642176240000|2022-01-14 16:04:00|12145.19|12145.19|12144.84|12144.84|12145.19|12145.19|12144.84|12144.84|0
1642176250000|2022-01-14 16:04:10|12144.69|12144.69|12144.88|12144.88|12144.88|12144.88|12144.69|12144.69|0
1642176260000|2022-01-14 16:04:20|12145.57|12145.57|12145.71|12145.71|12145.71|12145.71|12145.57|12145.57|0
1642176270000|2022-01-14 16:04:30|12146.15|12146.15|12146.94|12146.94|12146.94|12146.94|12146.15|12146.15|0
1642176280000|2022-01-14 16:04:40|12147.29|12147.29|12147.22|12147.22|12147.29|12147.29|12146.86|12146.86|0
1642176290000|2022-01-14 16:04:50|12146.99|12146.99|12147.12|12147.12|12147.12|12147.12|12146.99|12146.99|0
1642176300000|2022-01-14 16:05:00|12145.89|12145.89|12145.48|12145.48|12145.89|12145.89|12145.48|12145.48|0
1642176310000|2022-01-14 16:05:10|12145.27|12145.27|12145.27|12145.27|12145.27|12145.27|12145.27|12145.27|0
1642176320000|2022-01-14 16:05:20|12145.46|12145.46|12145.46|12145.46|12145.46|12145.46|12145.46|12145.46|0
1642176340000|2022-01-14 16:05:40|12146.25|12146.25|12145.69|12145.69|12146.39|12146.39|12145.61|12145.61|0
1642176350000|2022-01-14 16:05:50|12145.61|12145.61|12145.61|12145.61|12145.61|12145.61|12145.61|12145.61|0
1642176360000|2022-01-14 16:06:00|12145.45|12145.45|12146.53|12146.53|12146.53|12146.53|12145.45|12145.45|0
1642176370000|2022-01-14 16:06:10|12147.32|12147.32|12147.32|12147.32|12147.32|12147.32|12147.32|12147.32|0
1642176380000|2022-01-14 16:06:20|12147.18|12147.18|12148.19|12148.19|12148.19|12148.19|12147.18|12147.18|0
1642176390000|2022-01-14 16:06:30|12148.83|12148.83|12148.92|12148.92|12148.92|12148.92|12148.83|12148.83|0
1642176410000|2022-01-14 16:06:50|12149.71|12149.71|12150.44|12150.44|12150.44|12150.44|12149.41|12149.41|0
1642176420000|2022-01-14 16:07:00|12150.58|12150.58|12150.58|12150.58|12150.58|12150.58|12150.58|12150.58|0
1642176440000|2022-01-14 16:07:20|12150.35|12150.35|12150.35|12150.35|12150.35|12150.35|12150.35|12150.35|0
1642176450000|2022-01-14 16:07:30|12150.66|12150.66|12151.15|12151.15|12151.29|12151.29|12150.66|12150.66|0
1642176470000|2022-01-14 16:07:50|12151.94|12151.94|12151.94|12151.94|12151.94|12151.94|12151.94|12151.94|0
1642176480000|2022-01-14 16:08:00|12151.15|12151.15|12151.74|12151.74|12151.74|12151.74|12150.95|12150.95|0
1642176490000|2022-01-14 16:08:10|12150.95|12150.95|12150.95|12150.95|12150.95|12150.95|12150.59|12150.59|0
1642176500000|2022-01-14 16:08:20|12150.75|12150.75|12150.75|12150.75|12150.75|12150.75|12150.75|12150.75|0
1642176510000|2022-01-14 16:08:30|12150.25|12150.25|12151.04|12151.04|12151.04|12151.04|12150.25|12150.25|0
1642176520000|2022-01-14 16:08:40|12151.83|12151.83|12151.47|12151.47|12151.83|12151.83|12151.47|12151.47|0
1642176530000|2022-01-14 16:08:50|12151.23|12151.23|12151.55|12151.55|12151.55|12151.55|12151.23|12151.23|0
1642176540000|2022-01-14 16:09:00|12150.76|12150.76|12150.76|12150.76|12150.76|12150.76|12150.76|12150.76|0
1642176550000|2022-01-14 16:09:10|12151.55|12151.55|12152.42|12152.42|12152.42|12152.42|12151.4|12151.4|0
1642176560000|2022-01-14 16:09:20|12152.01|12152.01|12152.01|12152.01|12152.01|12152.01|12152.01|12152.01|0
1642176570000|2022-01-14 16:09:30|12151.71|12151.71|12151.71|12151.71|12151.71|12151.71|12151.71|12151.71|0
1642176580000|2022-01-14 16:09:40|12152.01|12152.01|12151.07|12151.07|12152.01|12152.01|12151.07|12151.07|0
1642176590000|2022-01-14 16:09:50|12151.38|12151.38|12151.08|12151.08|12151.38|12151.38|12151.08|12151.08|0
1642176600000|2022-01-14 16:10:00|12150.69|12150.69|12148.42|12148.42|12150.69|12150.69|12148.42|12148.42|0
1642176610000|2022-01-14 16:10:10|12148.07|12148.07|12145.68|12145.68|12148.07|12148.07|12145.46|12145.46|0
1642176620000|2022-01-14 16:10:20|12141.04|12141.04|12142.62|12142.62|12142.62|12142.62|12141.04|12141.04|0
1642176630000|2022-01-14 16:10:30|12142.39|12142.39|12142.62|12142.62|12142.62|12142.62|12142.39|12142.39|0
1642176640000|2022-01-14 16:10:40|12143.41|12143.41|12143.76|12143.76|12143.76|12143.76|12143.41|12143.41|0
1642176650000|2022-01-14 16:10:50|12143.62|12143.62|12143.82|12143.82|12143.82|12143.82|12143.62|12143.62|0
1642176660000|2022-01-14 16:11:00|12143.62|12143.62|12144.72|12144.72|12144.72|12144.72|12143.62|12143.62|0
1642176670000|2022-01-14 16:11:10|12145.51|12145.51|12145.93|12145.93|12145.95|12145.95|12145.51|12145.51|0
1642176680000|2022-01-14 16:11:20|12146.72|12146.72|12146.72|12146.72|12146.72|12146.72|12146.72|12146.72|0
1642176690000|2022-01-14 16:11:30|12146.58|12146.58|12146.22|12146.22|12146.58|12146.58|12146.22|12146.22|0
1642176700000|2022-01-14 16:11:40|12146.55|12146.55|12146.55|12146.55|12146.55|12146.55|12146.55|12146.55|0
1642176710000|2022-01-14 16:11:50|12145.73|12145.73|12145.73|12145.73|12145.73|12145.73|12145.73|12145.73|0
1642176720000|2022-01-14 16:12:00|12146.03|12146.03|12146.16|12146.16|12146.16|12146.16|12145.57|12145.57|0
1642176730000|2022-01-14 16:12:10|12145.37|12145.37|12144.78|12144.78|12145.57|12145.57|12144.78|12144.78|0
1642176740000|2022-01-14 16:12:20|12145.24|12145.24|12145.24|12145.24|12145.24|12145.24|12145.24|12145.24|0
1642176750000|2022-01-14 16:12:30|12144.96|12144.96|12143.83|12143.83|12144.96|12144.96|12143.83|12143.83|0
1642176760000|2022-01-14 16:12:40|12143.67|12143.67|12143.67|12143.67|12143.67|12143.67|12143.67|12143.67|0
1642176780000|2022-01-14 16:13:00|12143.58|12143.58|12144.03|12144.03|12144.46|12144.46|12143.58|12143.58|0
1642176790000|2022-01-14 16:13:10|12143.24|12143.24|12143.24|12143.24|12143.24|12143.24|12143.24|12143.24|0
1642176800000|2022-01-14 16:13:20|12143.08|12143.08|12142.44|12142.44|12143.08|12143.08|12142.44|12142.44|0
1642176810000|2022-01-14 16:13:30|12143.23|12143.23|12144.23|12144.23|12144.23|12144.23|12143.23|12143.23|0
1642176820000|2022-01-14 16:13:40|12143.24|12143.24|12143.24|12143.24|12143.24|12143.24|12143.24|12143.24|0
1642176830000|2022-01-14 16:13:50|12143.37|12143.37|12143.66|12143.66|12143.66|12143.66|12143.37|12143.37|0
1642176840000|2022-01-14 16:14:00|12143.43|12143.43|12143.7|12143.7|12143.7|12143.7|12143.22|12143.22|0
1642176850000|2022-01-14 16:14:10|12143.55|12143.55|12143.55|12143.55|12143.55|12143.55|12143.55|12143.55|0
1642176860000|2022-01-14 16:14:20|12143.73|12143.73|12143.73|12143.73|12143.73|12143.73|12143.73|12143.73|0
1642176870000|2022-01-14 16:14:30|12143.64|12143.64|12144.48|12144.48|12144.48|12144.48|12143.64|12143.64|0
1642176880000|2022-01-14 16:14:40|12144.28|12144.28|12145.3|12145.3|12145.3|12145.3|12144.28|12144.28|0
1642176890000|2022-01-14 16:14:50|12146.09|12146.09|12147.25|12147.25|12147.6|12147.6|12146.09|12146.09|0
1642176900000|2022-01-14 16:15:00|12147.12|12147.12|12146.91|12146.91|12147.12|12147.12|12146.47|12146.47|0
1642176910000|2022-01-14 16:15:10|12146.72|12146.72|12146.71|12146.71|12146.72|12146.72|12146.63|12146.63|0
1642176920000|2022-01-14 16:15:20|12147.34|12147.34|12147.34|12147.34|12147.34|12147.34|12147.34|12147.34|0
1642176930000|2022-01-14 16:15:30|12147.7|12147.7|12147.7|12147.7|12147.7|12147.7|12147.7|12147.7|0
1642176940000|2022-01-14 16:15:40|12147.26|12147.26|12147.26|12147.26|12147.26|12147.26|12147.26|12147.26|0
1642176950000|2022-01-14 16:15:50|12147.11|12147.11|12145.62|12145.62|12147.11|12147.11|12145.62|12145.62|0
1642176960000|2022-01-14 16:16:00|12145.37|12145.37|12145.37|12145.37|12145.37|12145.37|12145.37|12145.37|0
1642176970000|2022-01-14 16:16:10|12145.21|12145.21|12145.21|12145.21|12145.21|12145.21|12145.21|12145.21|0
1642176980000|2022-01-14 16:16:20|12144.8|12144.8|12143.54|12143.54|12144.8|12144.8|12142.77|12142.77|0
1642176990000|2022-01-14 16:16:30|12144.33|12144.33|12143.89|12143.89|12144.33|12144.33|12142.24|12142.24|0
1642177000000|2022-01-14 16:16:40|12144.12|12144.12|12143.98|12143.98|12144.75|12144.75|12143.87|12143.87|0
1642177010000|2022-01-14 16:16:50|12144.56|12144.56|12143.86|12143.86|12144.56|12144.56|12143.86|12143.86|0
1642177020000|2022-01-14 16:17:00|12144.11|12144.11|12144.66|12144.66|12145.54|12145.54|12144.11|12144.11|0
1642177030000|2022-01-14 16:17:10|12144.89|12144.89|12145.12|12145.12|12145.12|12145.12|12144.89|12144.89|0
1642177040000|2022-01-14 16:17:20|12145.34|12145.34|12146.42|12146.42|12146.65|12146.65|12145.34|12145.34|0
1642177050000|2022-01-14 16:17:30|12146.19|12146.19|12146.63|12146.63|12146.65|12146.65|12146.18|12146.18|0
1642177060000|2022-01-14 16:17:40|12146.78|12146.78|12146.43|12146.43|12146.78|12146.78|12146.43|12146.43|0
1642177070000|2022-01-14 16:17:50|12146.89|12146.89|12146.92|12146.92|12147.04|12147.04|12146.43|12146.43|0
1642177080000|2022-01-14 16:18:00|12148.26|12148.26|12147.58|12147.58|12148.26|12148.26|12147.58|12147.58|0
1642177090000|2022-01-14 16:18:10|12147.88|12147.88|12147.22|12147.22|12148.01|12148.01|12147.22|12147.22|0
1642177100000|2022-01-14 16:18:20|12147.36|12147.36|12147.36|12147.36|12147.36|12147.36|12147.36|12147.36|0
1642177110000|2022-01-14 16:18:30|12147.72|12147.72|12147.72|12147.72|12147.81|12147.81|12147.72|12147.72|0
1642177140000|2022-01-14 16:19:00|12147.26|12147.26|12147.26|12147.26|12147.26|12147.26|12147.26|12147.26|0
1642177150000|2022-01-14 16:19:10|12147.13|12147.13|12147.21|12147.21|12147.21|12147.21|12146.98|12146.98|0
1642177160000|2022-01-14 16:19:20|12147.41|12147.41|12147.41|12147.41|12147.41|12147.41|12147.41|12147.41|0
1642177170000|2022-01-14 16:19:30|12148.2|12148.2|12148.4|12148.4|12148.4|12148.4|12148.2|12148.2|0
1642177180000|2022-01-14 16:19:40|12148.61|12148.61|12148.8|12148.8|12148.8|12148.8|12148.61|12148.61|0
1642177190000|2022-01-14 16:19:50|12148.01|12148.01|12147.22|12147.22|12148.01|12148.01|12147.22|12147.22|0
1642177200000|2022-01-14 16:20:00|12147.37|12147.37|12146.67|12146.67|12147.37|12147.37|12146.67|12146.67|0
1642177210000|2022-01-14 16:20:10|12146.44|12146.44|12145.55|12145.55|12146.44|12146.44|12145.55|12145.55|0
1642177230000|2022-01-14 16:20:30|12145.4|12145.4|12145.4|12145.4|12145.4|12145.4|12145.4|12145.4|0
1642177240000|2022-01-14 16:20:40|12146.19|12146.19|12145.75|12145.75|12146.19|12146.19|12145.75|12145.75|0
1642177250000|2022-01-14 16:20:50|12145.52|12145.52|12144.5|12144.5|12145.52|12145.52|12144.5|12144.5|0
1642177260000|2022-01-14 16:21:00|12144.37|12144.37|12145.47|12145.47|12145.51|12145.51|12144.37|12144.37|0
1642177270000|2022-01-14 16:21:10|12145.25|12145.25|12145.25|12145.25|12145.25|12145.25|12145.25|12145.25|0
1642177280000|2022-01-14 16:21:20|12145.39|12145.39|12145.39|12145.39|12145.39|12145.39|12145.39|12145.39|0
1642177290000|2022-01-14 16:21:30|12145.2|12145.2|12145.2|12145.2|12145.2|12145.2|12145.2|12145.2|0
1642177300000|2022-01-14 16:21:40|12145.06|12145.06|12145.3|12145.3|12145.3|12145.3|12144.86|12144.86|0
1642177310000|2022-01-14 16:21:50|12145.53|12145.53|12145.76|12145.76|12145.76|12145.76|12145.53|12145.53|0
1642177320000|2022-01-14 16:22:00|12145.95|12145.95|12145.77|12145.77|12145.95|12145.95|12145.77|12145.77|0
1642177330000|2022-01-14 16:22:10|12144.19|12144.19|12144.19|12144.19|12144.19|12144.19|12144.19|12144.19|0
1642177340000|2022-01-14 16:22:20|12144.62|12144.62|12144.85|12144.85|12144.85|12144.85|12144.62|12144.62|0
1642177360000|2022-01-14 16:22:40|12145.09|12145.09|12145.07|12145.07|12145.31|12145.31|12145.07|12145.07|0
1642177370000|2022-01-14 16:22:50|12145.2|12145.2|12145.2|12145.2|12145.2|12145.2|12145.2|12145.2|0
1642177380000|2022-01-14 16:23:00|12145.43|12145.43|12144.97|12144.97|12145.76|12145.76|12144.97|12144.97|0
1642177390000|2022-01-14 16:23:10|12145.29|12145.29|12144.99|12144.99|12145.29|12145.29|12144.99|12144.99|0
1642177400000|2022-01-14 16:23:20|12144.83|12144.83|12145.94|12145.94|12145.94|12145.94|12144.83|12144.83|0
1642177420000|2022-01-14 16:23:40|12145.83|12145.83|12145.7|12145.7|12145.83|12145.83|12145.7|12145.7|0
1642177430000|2022-01-14 16:23:50|12145.78|12145.78|12145.64|12145.64|12145.93|12145.93|12145.64|12145.64|0
1642177440000|2022-01-14 16:24:00|12145.42|12145.42|12145.42|12145.42|12145.42|12145.42|12144.63|12144.63|0
1642177450000|2022-01-14 16:24:10|12146.21|12146.21|12146.21|12146.21|12146.21|12146.21|12146.21|12146.21|0
1642177460000|2022-01-14 16:24:20|12146.45|12146.45|12146.45|12146.45|12146.45|12146.45|12146.45|12146.45|0
1642177470000|2022-01-14 16:24:30|12146.21|12146.21|12145.89|12145.89|12146.21|12146.21|12145.74|12145.74|0
1642177480000|2022-01-14 16:24:40|12146.07|12146.07|12146.86|12146.86|12146.86|12146.86|12146.07|12146.07|0
1642177500000|2022-01-14 16:25:00|12147.22|12147.22|12146.92|12146.92|12147.36|12147.36|12146.92|12146.92|0
1642177510000|2022-01-14 16:25:10|12146.73|12146.73|12148.85|12148.85|12148.85|12148.85|12146.73|12146.73|0
1642177520000|2022-01-14 16:25:20|12148.61|12148.61|12147.57|12147.57|12148.61|12148.61|12147.11|12147.11|0
1642177530000|2022-01-14 16:25:30|12148.36|12148.36|12147.57|12147.57|12148.36|12148.36|12147.26|12147.26|0
1642177540000|2022-01-14 16:25:40|12147.81|12147.81|12147.75|12147.75|12148|12148|12147.75|12147.75|0
1642177550000|2022-01-14 16:25:50|12147.36|12147.36|12147.36|12147.36|12147.36|12147.36|12147.36|12147.36|0
1642177560000|2022-01-14 16:26:00|12147.56|12147.56|12146.99|12146.99|12147.56|12147.56|12146.78|12146.78|0
1642177570000|2022-01-14 16:26:10|12146.78|12146.78|12146.34|12146.34|12146.78|12146.78|12146.34|12146.34|0
1642177580000|2022-01-14 16:26:20|12146.78|12146.78|12146.78|12146.78|12146.78|12146.78|12146.78|12146.78|0
1642177590000|2022-01-14 16:26:30|12145.99|12145.99|12146.59|12146.59|12146.59|12146.59|12145.99|12145.99|0
1642177600000|2022-01-14 16:26:40|12146.83|12146.83|12147.49|12147.49|12147.49|12147.49|12146.83|12146.83|0
1642177610000|2022-01-14 16:26:50|12147.57|12147.57|12147.57|12147.57|12147.57|12147.57|12147.57|12147.57|0
1642177620000|2022-01-14 16:27:00|12147.89|12147.89|12148.22|12148.22|12148.22|12148.22|12147.89|12147.89|0
1642177630000|2022-01-14 16:27:10|12147.98|12147.98|12150.14|12150.14|12150.14|12150.14|12147.98|12147.98|0
1642177640000|2022-01-14 16:27:20|12150.37|12150.37|12150.56|12150.56|12150.56|12150.56|12150.14|12150.14|0
1642177660000|2022-01-14 16:27:40|12150.77|12150.77|12151.35|12151.35|12151.35|12151.35|12150.77|12150.77|0
1642177670000|2022-01-14 16:27:50|12151.8|12151.8|12151.49|12151.49|12151.8|12151.8|12151.49|12151.49|0
1642177680000|2022-01-14 16:28:00|12151.13|12151.13|12149.64|12149.64|12151.46|12151.46|12149.64|12149.64|0
1642177690000|2022-01-14 16:28:10|12149.94|12149.94|12149.59|12149.59|12149.94|12149.94|12149.18|12149.18|0
1642177700000|2022-01-14 16:28:20|12149.79|12149.79|12149|12149|12149.79|12149.79|12148.86|12148.86|0
1642177710000|2022-01-14 16:28:30|12148.21|12148.21|12148.92|12148.92|12149.28|12149.28|12148.21|12148.21|0
1642177720000|2022-01-14 16:28:40|12149.02|12149.02|12149.02|12149.02|12149.02|12149.02|12149.02|12149.02|0
1642177730000|2022-01-14 16:28:50|12149.4|12149.4|12148.98|12148.98|12149.7|12149.7|12148.98|12148.98|0
1642177740000|2022-01-14 16:29:00|12148.72|12148.72|12146.76|12146.76|12148.72|12148.72|12146.76|12146.76|0
1642177750000|2022-01-14 16:29:10|12146.07|12146.07|12145.53|12145.53|12146.86|12146.86|12145.53|12145.53|0
1642177760000|2022-01-14 16:29:20|12145.88|12145.88|12144.7|12144.7|12145.88|12145.88|12144.7|12144.7|0
1642177770000|2022-01-14 16:29:30|12145.01|12145.01|12145.33|12145.33|12145.33|12145.33|12144.1|12144.1|0
1642177780000|2022-01-14 16:29:40|12145.42|12145.42|12146.79|12146.79|12147.29|12147.29|12145.42|12145.42|0
1642177790000|2022-01-14 16:29:50|12146.56|12146.56|12147.39|12147.39|12147.39|12147.39|12145.01|12145.01|0
1642407300000|2022-01-17 08:15:00|12165.93|12165.93|12164.9|12164.9|12165.93|12165.93|12164.9|12164.9|0
1642407310000|2022-01-17 08:15:10|12164.76|12164.76|12165.05|12165.05|12165.05|12165.05|12164.76|12164.76|0
1642407320000|2022-01-17 08:15:20|12165.99|12165.99|12165.99|12165.99|12165.99|12165.99|12165.99|12165.99|0
1642407330000|2022-01-17 08:15:30|12165.28|12165.28|12166.44|12166.44|12167.87|12167.87|12165.28|12165.28|0
1642407350000|2022-01-17 08:15:50|12167.65|12167.65|12167.35|12167.35|12167.65|12167.65|12167.35|12167.35|0
1642407360000|2022-01-17 08:16:00|12167.2|12167.2|12168.5|12168.5|12168.5|12168.5|12167.2|12167.2|0
1642407370000|2022-01-17 08:16:10|12168.19|12168.19|12169.05|12169.05|12170.37|12170.37|12168.19|12168.19|0
1642407380000|2022-01-17 08:16:20|12169.41|12169.41|12169.76|12169.76|12169.76|12169.76|12169.41|12169.41|0
1642407390000|2022-01-17 08:16:30|12169.46|12169.46|12172.02|12172.02|12172.02|12172.02|12169.46|12169.46|0
1642407400000|2022-01-17 08:16:40|12171.72|12171.72|12171.72|12171.72|12171.72|12171.72|12171.72|12171.72|0
1642407410000|2022-01-17 08:16:50|12171.57|12171.57|12175.8|12175.8|12175.8|12175.8|12171.57|12171.57|0
1642407420000|2022-01-17 08:17:00|12176.25|12176.25|12175.67|12175.67|12176.25|12176.25|12175.67|12175.67|0
1642407430000|2022-01-17 08:17:10|12175.11|12175.11|12173.91|12173.91|12175.11|12175.11|12173.91|12173.91|0
1642407440000|2022-01-17 08:17:20|12173.35|12173.35|12171.96|12171.96|12173.35|12173.35|12171.8|12171.8|0
1642407450000|2022-01-17 08:17:30|12171.21|12171.21|12171.21|12171.21|12171.21|12171.21|12171.21|12171.21|0
1642407460000|2022-01-17 08:17:40|12171.52|12171.52|12171.52|12171.52|12171.52|12171.52|12171.52|12171.52|0
1642407470000|2022-01-17 08:17:50|12171.97|12171.97|12172.28|12172.28|12172.28|12172.28|12171.97|12171.97|0
1642407480000|2022-01-17 08:18:00|12172.99|12172.99|12175.24|12175.24|12175.24|12175.24|12172.99|12172.99|0
1642407490000|2022-01-17 08:18:10|12175.55|12175.55|12174.64|12174.64|12175.55|12175.55|12174.64|12174.64|0
1642407500000|2022-01-17 08:18:20|12174.47|12174.47|12177.33|12177.33|12177.33|12177.33|12174.47|12174.47|0
1642407510000|2022-01-17 08:18:30|12177.93|12177.93|12177.33|12177.33|12177.93|12177.93|12177.33|12177.33|0
1642407520000|2022-01-17 08:18:40|12177.18|12177.18|12177.02|12177.02|12177.18|12177.18|12177.02|12177.02|0
1642407530000|2022-01-17 08:18:50|12176.52|12176.52|12176.27|12176.27|12176.52|12176.52|12176.27|12176.27|0
1642407540000|2022-01-17 08:19:00|12176.68|12176.68|12176.68|12176.68|12176.68|12176.68|12176.68|12176.68|0
1642407550000|2022-01-17 08:19:10|12176.25|12176.25|12177.07|12177.07|12177.15|12177.15|12176.25|12176.25|0
1642407560000|2022-01-17 08:19:20|12178.39|12178.39|12178.39|12178.39|12178.39|12178.39|12178.39|12178.39|0
1642407580000|2022-01-17 08:19:40|12180.59|12180.59|12181.85|12181.85|12181.85|12181.85|12180.59|12180.59|0
1642407590000|2022-01-17 08:19:50|12182.63|12182.63|12181.31|12181.31|12182.63|12182.63|12181.31|12181.31|0
1642407600000|2022-01-17 08:20:00|12187.63|12187.63|12189.5|12189.5|12189.5|12189.5|12187.63|12187.63|0
1642407610000|2022-01-17 08:20:10|12190.29|12190.29|12191.38|12191.38|12191.38|12191.38|12190.29|12190.29|0
1642407620000|2022-01-17 08:20:20|12191.81|12191.81|12191.51|12191.51|12191.81|12191.81|12191.51|12191.51|0
1642407630000|2022-01-17 08:20:30|12191.97|12191.97|12193.31|12193.31|12193.31|12193.31|12191.97|12191.97|0
1642407640000|2022-01-17 08:20:40|12192.95|12192.95|12193.39|12193.39|12193.53|12193.53|12192.95|12192.95|0
1642407650000|2022-01-17 08:20:50|12193.14|12193.14|12193.38|12193.38|12193.38|12193.38|12193.14|12193.14|0
1642407660000|2022-01-17 08:21:00|12193.29|12193.29|12193.74|12193.74|12194.07|12194.07|12193.14|12193.14|0
1642407670000|2022-01-17 08:21:10|12193.55|12193.55|12192.99|12192.99|12193.55|12193.55|12192.99|12192.99|0
1642407680000|2022-01-17 08:21:20|12193.14|12193.14|12193.74|12193.74|12193.89|12193.89|12193.14|12193.14|0
1642407690000|2022-01-17 08:21:30|12193.33|12193.33|12192.82|12192.82|12193.61|12193.61|12192.82|12192.82|0
1642407700000|2022-01-17 08:21:40|12192.57|12192.57|12192.57|12192.57|12192.57|12192.57|12192.57|12192.57|0
1642407710000|2022-01-17 08:21:50|12193.95|12193.95|12193.5|12193.5|12193.95|12193.95|12193.5|12193.5|0
1642407720000|2022-01-17 08:22:00|12192.84|12192.84|12192.54|12192.54|12192.84|12192.84|12192.54|12192.54|0
1642407730000|2022-01-17 08:22:10|12192.21|12192.21|12192.21|12192.21|12192.21|12192.21|12192.21|12192.21|0
1642407760000|2022-01-17 08:22:40|12192.84|12192.84|12192.84|12192.84|12192.84|12192.84|12192.84|12192.84|0
1642407770000|2022-01-17 08:22:50|12192.68|12192.68|12193.48|12193.48|12193.48|12193.48|12192.58|12192.58|0
1642407790000|2022-01-17 08:23:10|12193.03|12193.03|12193.03|12193.03|12193.03|12193.03|12192.72|12192.72|0
1642407800000|2022-01-17 08:23:20|12195.67|12195.67|12195.67|12195.67|12195.67|12195.67|12195.67|12195.67|0
1642407810000|2022-01-17 08:23:30|12196.46|12196.46|12196.46|12196.46|12196.46|12196.46|12196.46|12196.46|0
1642407840000|2022-01-17 08:24:00|12195.75|12195.75|12195.18|12195.18|12195.75|12195.75|12195.18|12195.18|0
1642407850000|2022-01-17 08:24:10|12194.66|12194.66|12194.06|12194.06|12194.66|12194.66|12194.06|12194.06|0
1642407900000|2022-01-17 08:25:00|12194.66|12194.66|12194.66|12194.66|12194.66|12194.66|12194.66|12194.66|0
1642407910000|2022-01-17 08:25:10|12194.33|12194.33|12194.33|12194.33|12194.33|12194.33|12194.33|12194.33|0
1642407920000|2022-01-17 08:25:20|12194.64|12194.64|12197.76|12197.76|12197.76|12197.76|12194.64|12194.64|0
1642407930000|2022-01-17 08:25:30|12199.15|12199.15|12197.78|12197.78|12199.15|12199.15|12197.78|12197.78|0
1642407950000|2022-01-17 08:25:50|12197.35|12197.35|12197.35|12197.35|12197.35|12197.35|12197.35|12197.35|0
1642407970000|2022-01-17 08:26:10|12196.92|12196.92|12197.5|12197.5|12197.5|12197.5|12196.92|12196.92|0
1642407980000|2022-01-17 08:26:20|12198.82|12198.82|12198.82|12198.82|12198.82|12198.82|12198.82|12198.82|0
1642407990000|2022-01-17 08:26:30|12198.51|12198.51|12198.51|12198.51|12198.51|12198.51|12198.51|12198.51|0
1642408010000|2022-01-17 08:26:50|12199.37|12199.37|12200.78|12200.78|12200.78|12200.78|12199.37|12199.37|0
1642408020000|2022-01-17 08:27:00|12201.47|12201.47|12201.78|12201.78|12202.09|12202.09|12201.47|12201.47|0
1642408030000|2022-01-17 08:27:10|12202.5|12202.5|12210.05|12210.05|12210.05|12210.05|12202.5|12202.5|0
1642408040000|2022-01-17 08:27:20|12210.48|12210.48|12212.41|12212.41|12212.41|12212.41|12210.48|12210.48|0
1642408050000|2022-01-17 08:27:30|12212.82|12212.82|12212.92|12212.92|12212.92|12212.92|12212.82|12212.82|0
1642408070000|2022-01-17 08:27:50|12212.69|12212.69|12212.69|12212.69|12212.69|12212.69|12212.69|12212.69|0
1642408080000|2022-01-17 08:28:00|12214.9|12214.9|12216.27|12216.27|12216.49|12216.49|12214.9|12214.9|0
1642408090000|2022-01-17 08:28:10|12216.06|12216.06|12216.06|12216.06|12216.06|12216.06|12216.06|12216.06|0
1642408100000|2022-01-17 08:28:20|12216.94|12216.94|12216.94|12216.94|12216.94|12216.94|12216.94|12216.94|0
1642408120000|2022-01-17 08:28:40|12217.84|12217.84|12217.61|12217.61|12217.84|12217.84|12217.61|12217.61|0
1642408140000|2022-01-17 08:29:00|12216.53|12216.53|12216.53|12216.53|12216.83|12216.83|12216.53|12216.53|0
1642408150000|2022-01-17 08:29:10|12216.1|12216.1|12215|12215|12216.1|12216.1|12215|12215|0
1642408200000|2022-01-17 08:30:00|12215.14|12215.14|12214.69|12214.69|12215.14|12215.14|12214.54|12214.54|0
1642408210000|2022-01-17 08:30:10|12215.1|12215.1|12214.77|12214.77|12215.1|12215.1|12214.77|12214.77|0
1642408220000|2022-01-17 08:30:20|12214.33|12214.33|12214.51|12214.51|12214.51|12214.51|12214.33|12214.33|0
1642408240000|2022-01-17 08:30:40|12214.08|12214.08|12214.64|12214.64|12214.64|12214.64|12214.08|12214.08|0
1642408250000|2022-01-17 08:30:50|12214.25|12214.25|12214.82|12214.82|12214.96|12214.96|12214.04|12214.04|0
1642408260000|2022-01-17 08:31:00|12214.95|12214.95|12215.15|12215.15|12215.15|12215.15|12214.95|12214.95|0
1642408280000|2022-01-17 08:31:20|12216.07|12216.07|12216.07|12216.07|12216.07|12216.07|12216.07|12216.07|0
1642408290000|2022-01-17 08:31:30|12216.93|12216.93|12216.93|12216.93|12216.93|12216.93|12216.93|12216.93|0
1642408300000|2022-01-17 08:31:40|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|0
1642408320000|2022-01-17 08:32:00|12217.3|12217.3|12217.3|12217.3|12217.3|12217.3|12217.3|12217.3|0
1642408330000|2022-01-17 08:32:10|12217.5|12217.5|12217.5|12217.5|12217.5|12217.5|12217.5|12217.5|0
1642408340000|2022-01-17 08:32:20|12217.4|12217.4|12217.97|12217.97|12217.97|12217.97|12217.4|12217.4|0
1642408380000|2022-01-17 08:33:00|12218.76|12218.76|12218.76|12218.76|12218.76|12218.76|12218.76|12218.76|0
1642408390000|2022-01-17 08:33:10|12217.35|12217.35|12216.75|12216.75|12217.35|12217.35|12216.29|12216.29|0
1642408400000|2022-01-17 08:33:20|12215.89|12215.89|12215.17|12215.17|12215.89|12215.89|12215.17|12215.17|0
1642408440000|2022-01-17 08:34:00|12215.32|12215.32|12215.32|12215.32|12215.32|12215.32|12215.32|12215.32|0
1642408450000|2022-01-17 08:34:10|12215.46|12215.46|12215.59|12215.59|12215.59|12215.59|12215.46|12215.46|0
1642408470000|2022-01-17 08:34:30|12215.11|12215.11|12215.51|12215.51|12215.51|12215.51|12215.11|12215.11|0
1642408480000|2022-01-17 08:34:40|12215.35|12215.35|12215.35|12215.35|12215.35|12215.35|12215.35|12215.35|0
1642408490000|2022-01-17 08:34:50|12215.09|12215.09|12214.96|12214.96|12215.09|12215.09|12214.96|12214.96|0
1642408500000|2022-01-17 08:35:00|12214.81|12214.81|12214.66|12214.66|12214.81|12214.81|12214.66|12214.66|0
1642408510000|2022-01-17 08:35:10|12214.23|12214.23|12214.23|12214.23|12214.23|12214.23|12214.23|12214.23|0
1642408520000|2022-01-17 08:35:20|12213.37|12213.37|12213.37|12213.37|12213.37|12213.37|12213.37|12213.37|0
1642408530000|2022-01-17 08:35:30|12213.57|12213.57|12213.57|12213.57|12213.57|12213.57|12213.57|12213.57|0
1642408540000|2022-01-17 08:35:40|12213.77|12213.77|12213.77|12213.77|12213.77|12213.77|12213.77|12213.77|0
1642408580000|2022-01-17 08:36:20|12213.56|12213.56|12213.36|12213.36|12213.56|12213.56|12213.36|12213.36|0
1642408650000|2022-01-17 08:37:30|12213.67|12213.67|12213.98|12213.98|12213.98|12213.98|12213.67|12213.67|0
1642408680000|2022-01-17 08:38:00|12214.29|12214.29|12214.29|12214.29|12214.29|12214.29|12214.29|12214.29|0
1642408690000|2022-01-17 08:38:10|12214.77|12214.77|12214.77|12214.77|12214.77|12214.77|12214.77|12214.77|0
1642408700000|2022-01-17 08:38:20|12214.34|12214.34|12214.34|12214.34|12214.34|12214.34|12214.34|12214.34|0
1642408710000|2022-01-17 08:38:30|12214.72|12214.72|12214.72|12214.72|12214.97|12214.97|12214.72|12214.72|0
1642408720000|2022-01-17 08:38:40|12215|12215|12216.81|12216.81|12216.81|12216.81|12215|12215|0
1642408730000|2022-01-17 08:38:50|12216.44|12216.44|12215.91|12215.91|12216.44|12216.44|12215.56|12215.56|0
1642408740000|2022-01-17 08:39:00|12216.06|12216.06|12215.61|12215.61|12216.06|12216.06|12215.61|12215.61|0
1642408790000|2022-01-17 08:39:50|12215.79|12215.79|12215.79|12215.79|12215.79|12215.79|12215.79|12215.79|0
1642408800000|2022-01-17 08:40:00|12214.93|12214.93|12214.93|12214.93|12214.93|12214.93|12214.93|12214.93|0
1642408810000|2022-01-17 08:40:10|12216.36|12216.36|12216.49|12216.49|12216.49|12216.49|12216.36|12216.36|0
1642408820000|2022-01-17 08:40:20|12216.41|12216.41|12216.49|12216.49|12216.49|12216.49|12216.41|12216.41|0
1642408840000|2022-01-17 08:40:40|12216.8|12216.8|12215.87|12215.87|12216.8|12216.8|12215.87|12215.87|0
1642408870000|2022-01-17 08:41:10|12216.28|12216.28|12215.8|12215.8|12216.28|12216.28|12215.8|12215.8|0
1642408910000|2022-01-17 08:41:50|12215.41|12215.41|12215.41|12215.41|12215.41|12215.41|12215.41|12215.41|0
1642408920000|2022-01-17 08:42:00|12215.62|12215.62|12215.19|12215.19|12215.62|12215.62|12215.19|12215.19|0
1642408930000|2022-01-17 08:42:10|12215.62|12215.62|12215.62|12215.62|12215.62|12215.62|12215.62|12215.62|0
1642408950000|2022-01-17 08:42:30|12215.43|12215.43|12215.43|12215.43|12215.43|12215.43|12215.43|12215.43|0
1642408960000|2022-01-17 08:42:40|12214.85|12214.85|12218.64|12218.64|12218.64|12218.64|12214.85|12214.85|0
1642409000000|2022-01-17 08:43:20|12219.14|12219.14|12220.9|12220.9|12220.9|12220.9|12219.14|12219.14|0
1642409010000|2022-01-17 08:43:30|12221.69|12221.69|12221.53|12221.53|12221.69|12221.69|12221.53|12221.53|0
1642409020000|2022-01-17 08:43:40|12221.38|12221.38|12221.38|12221.38|12221.38|12221.38|12221.38|12221.38|0
1642409040000|2022-01-17 08:44:00|12221.53|12221.53|12221.68|12221.68|12221.68|12221.68|12221.53|12221.53|0
1642409060000|2022-01-17 08:44:20|12220.89|12220.89|12220.89|12220.89|12220.89|12220.89|12220.89|12220.89|0
1642409080000|2022-01-17 08:44:40|12220.74|12220.74|12220.74|12220.74|12220.74|12220.74|12220.74|12220.74|0
1642409090000|2022-01-17 08:44:50|12220.89|12220.89|12220.89|12220.89|12220.89|12220.89|12220.89|12220.89|0
1642409100000|2022-01-17 08:45:00|12221.77|12221.77|12220.89|12220.89|12221.77|12221.77|12220.89|12220.89|0
1642409110000|2022-01-17 08:45:10|12220.44|12220.44|12221.02|12221.02|12221.02|12221.02|12220.44|12220.44|0
1642409170000|2022-01-17 08:46:10|12221.32|12221.32|12221.32|12221.32|12221.32|12221.32|12221.32|12221.32|0
1642409180000|2022-01-17 08:46:20|12222.27|12222.27|12222.27|12222.27|12222.27|12222.27|12222.27|12222.27|0
1642409190000|2022-01-17 08:46:30|12224.05|12224.05|12224.35|12224.35|12224.35|12224.35|12224.05|12224.05|0
1642409200000|2022-01-17 08:46:40|12224.65|12224.65|12224.65|12224.65|12224.65|12224.65|12224.65|12224.65|0
1642409210000|2022-01-17 08:46:50|12224.98|12224.98|12224.98|12224.98|12224.98|12224.98|12224.98|12224.98|0
1642409220000|2022-01-17 08:47:00|12224.54|12224.54|12224.54|12224.54|12224.54|12224.54|12224.54|12224.54|0
1642409230000|2022-01-17 08:47:10|12225.45|12225.45|12224.73|12224.73|12225.45|12225.45|12224.73|12224.73|0
1642409250000|2022-01-17 08:47:30|12224.96|12224.96|12225.19|12225.19|12225.19|12225.19|12224.96|12224.96|0
1642409270000|2022-01-17 08:47:50|12224.97|12224.97|12224.97|12224.97|12224.97|12224.97|12224.97|12224.97|0
1642409280000|2022-01-17 08:48:00|12225.76|12225.76|12225.76|12225.76|12225.76|12225.76|12225.76|12225.76|0
1642409290000|2022-01-17 08:48:10|12225.05|12225.05|12223.7|12223.7|12225.05|12225.05|12223.7|12223.7|0
1642409310000|2022-01-17 08:48:30|12223.49|12223.49|12223.75|12223.75|12224.2|12224.2|12223.49|12223.49|0
1642409320000|2022-01-17 08:48:40|12223.45|12223.45|12222.92|12222.92|12223.45|12223.45|12222.72|12222.72|0
1642409360000|2022-01-17 08:49:20|12223.12|12223.12|12223.92|12223.92|12223.92|12223.92|12223.12|12223.12|0
1642409390000|2022-01-17 08:49:50|12224.07|12224.07|12224.24|12224.24|12224.24|12224.24|12223.83|12223.83|0
1642409400000|2022-01-17 08:50:00|12224.08|12224.08|12224.08|12224.08|12224.08|12224.08|12224.08|12224.08|0
1642409420000|2022-01-17 08:50:20|12223.84|12223.84|12223.92|12223.92|12223.92|12223.92|12223.84|12223.84|0
1642409460000|2022-01-17 08:51:00|12223.49|12223.49|12225.25|12225.25|12225.45|12225.45|12223.49|12223.49|0
1642409480000|2022-01-17 08:51:20|12226.13|12226.13|12226.75|12226.75|12226.75|12226.75|12226.13|12226.13|0
1642409520000|2022-01-17 08:52:00|12227.18|12227.18|12227.4|12227.4|12227.4|12227.4|12227.18|12227.18|0
1642409530000|2022-01-17 08:52:10|12227.29|12227.29|12227.4|12227.4|12227.4|12227.4|12227.29|12227.29|0
1642409550000|2022-01-17 08:52:30|12227.53|12227.53|12227.53|12227.53|12227.53|12227.53|12227.53|12227.53|0
1642409560000|2022-01-17 08:52:40|12227.75|12227.75|12227.75|12227.75|12227.75|12227.75|12227.75|12227.75|0
1642409570000|2022-01-17 08:52:50|12227.39|12227.39|12227.39|12227.39|12227.39|12227.39|12227.39|12227.39|0
1642409580000|2022-01-17 08:53:00|12227.09|12227.09|12225.37|12225.37|12227.09|12227.09|12225.37|12225.37|0
1642409600000|2022-01-17 08:53:20|12225.33|12225.33|12225.33|12225.33|12225.33|12225.33|12225.33|12225.33|0
1642409610000|2022-01-17 08:53:30|12224.54|12224.54|12224.54|12224.54|12224.54|12224.54|12224.54|12224.54|0
1642409630000|2022-01-17 08:53:50|12224.43|12224.43|12224.43|12224.43|12224.43|12224.43|12224.43|12224.43|0
1642409640000|2022-01-17 08:54:00|12224|12224|12222.45|12222.45|12224|12224|12222.45|12222.45|0
1642409650000|2022-01-17 08:54:10|12222.24|12222.24|12223.41|12223.41|12223.41|12223.41|12222.24|12222.24|0
1642409660000|2022-01-17 08:54:20|12223.2|12223.2|12222.98|12222.98|12223.2|12223.2|12222.98|12222.98|0
1642409700000|2022-01-17 08:55:00|12222.51|12222.51|12222.51|12222.51|12222.51|12222.51|12222.51|12222.51|0
1642409760000|2022-01-17 08:56:00|12221.72|12221.72|12221.72|12221.72|12221.72|12221.72|12221.72|12221.72|0
1642409780000|2022-01-17 08:56:20|12221.5|12221.5|12221.5|12221.5|12221.5|12221.5|12221.5|12221.5|0
1642409800000|2022-01-17 08:56:40|12221.96|12221.96|12221.96|12221.96|12221.96|12221.96|12221.96|12221.96|0
1642409810000|2022-01-17 08:56:50|12222.58|12222.58|12222.81|12222.81|12222.81|12222.81|12222.58|12222.58|0
1642409820000|2022-01-17 08:57:00|12223.26|12223.26|12223.18|12223.18|12223.26|12223.26|12223.18|12223.18|0
1642409830000|2022-01-17 08:57:10|12223.03|12223.03|12222.88|12222.88|12223.03|12223.03|12222.88|12222.88|0
1642409880000|2022-01-17 08:58:00|12222.09|12222.09|12223.45|12223.45|12223.45|12223.45|12222.09|12222.09|0
1642409900000|2022-01-17 08:58:20|12222.66|12222.66|12223.73|12223.73|12223.73|12223.73|12222.66|12222.66|0
1642409910000|2022-01-17 08:58:30|12224.06|12224.06|12224.06|12224.06|12224.06|12224.06|12224.06|12224.06|0
1642409930000|2022-01-17 08:58:50|12224.14|12224.14|12224.14|12224.14|12224.14|12224.14|12224.14|12224.14|0
1642409940000|2022-01-17 08:59:00|12223.84|12223.84|12223.84|12223.84|12223.84|12223.84|12223.84|12223.84|0
1642409970000|2022-01-17 08:59:30|12222.52|12222.52|12222.16|12222.16|12222.52|12222.52|12222.16|12222.16|0
1642410000000|2022-01-17 09:00:00|12221.46|12221.46|12221.94|12221.94|12222.88|12222.88|12221.46|12221.46|0
1642410010000|2022-01-17 09:00:10|12222.15|12222.15|12222.15|12222.15|12222.15|12222.15|12222.15|12222.15|0
1642410020000|2022-01-17 09:00:20|12222.58|12222.58|12222.58|12222.58|12222.58|12222.58|12222.58|12222.58|0
1642410040000|2022-01-17 09:00:40|12223.01|12223.01|12223.01|12223.01|12223.01|12223.01|12223.01|12223.01|0
1642410060000|2022-01-17 09:01:00|12223.94|12223.94|12224.57|12224.57|12224.57|12224.57|12223.94|12223.94|0
1642410080000|2022-01-17 09:01:20|12224.8|12224.8|12224.8|12224.8|12224.8|12224.8|12224.8|12224.8|0
1642410100000|2022-01-17 09:01:40|12225.21|12225.21|12225.21|12225.21|12225.21|12225.21|12225.21|12225.21|0
1642410120000|2022-01-17 09:02:00|12224.84|12224.84|12224.84|12224.84|12224.84|12224.84|12224.84|12224.84|0
1642410140000|2022-01-17 09:02:20|12226.37|12226.37|12227.95|12227.95|12227.95|12227.95|12226.37|12226.37|0
1642410160000|2022-01-17 09:02:40|12228.58|12228.58|12228.58|12228.58|12228.58|12228.58|12228.58|12228.58|0
1642410170000|2022-01-17 09:02:50|12228.89|12228.89|12228.54|12228.54|12228.89|12228.89|12228.54|12228.54|0
1642410180000|2022-01-17 09:03:00|12228.72|12228.72|12229.41|12229.41|12229.41|12229.41|12228.72|12228.72|0
1642410200000|2022-01-17 09:03:20|12229.8|12229.8|12228.7|12228.7|12229.8|12229.8|12228.7|12228.7|0
1642410250000|2022-01-17 09:04:10|12228.31|12228.31|12228.31|12228.31|12228.31|12228.31|12228.31|12228.31|0
1642410270000|2022-01-17 09:04:30|12227.59|12227.59|12227.56|12227.56|12227.59|12227.59|12227.21|12227.21|0
1642410280000|2022-01-17 09:04:40|12227.81|12227.81|12227.81|12227.81|12227.81|12227.81|12227.81|12227.81|0
1642410290000|2022-01-17 09:04:50|12228.69|12228.69|12228.69|12228.69|12228.69|12228.69|12228.69|12228.69|0
1642410300000|2022-01-17 09:05:00|12228.25|12228.25|12228.25|12228.25|12228.25|12228.25|12228.25|12228.25|0
1642410310000|2022-01-17 09:05:10|12227.31|12227.31|12227|12227|12227.31|12227.31|12227|12227|0
1642410320000|2022-01-17 09:05:20|12226.21|12226.21|12226.21|12226.21|12226.21|12226.21|12226.21|12226.21|0
1642410340000|2022-01-17 09:05:40|12225.85|12225.85|12225.85|12225.85|12225.85|12225.85|12225.85|12225.85|0
1642410350000|2022-01-17 09:05:50|12225.14|12225.14|12225|12225|12225.14|12225.14|12225|12225|0
1642410360000|2022-01-17 09:06:00|12224.06|12224.06|12224.06|12224.06|12224.06|12224.06|12224.06|12224.06|0
1642410370000|2022-01-17 09:06:10|12223.43|12223.43|12221.71|12221.71|12223.43|12223.43|12221.71|12221.71|0
1642410390000|2022-01-17 09:06:30|12220.92|12220.92|12221.71|12221.71|12221.71|12221.71|12220.92|12220.92|0
1642410400000|2022-01-17 09:06:40|12221.08|12221.08|12219.52|12219.52|12221.08|12221.08|12219.52|12219.52|0
1642410410000|2022-01-17 09:06:50|12219.31|12219.31|12217.59|12217.59|12219.31|12219.31|12217.59|12217.59|0
1642410420000|2022-01-17 09:07:00|12217.85|12217.85|12217.85|12217.85|12217.85|12217.85|12217.85|12217.85|0
1642410430000|2022-01-17 09:07:10|12217.22|12217.22|12217.22|12217.22|12217.53|12217.53|12217.22|12217.22|0
1642410440000|2022-01-17 09:07:20|12217.07|12217.07|12217.07|12217.07|12217.07|12217.07|12217.07|12217.07|0
1642410450000|2022-01-17 09:07:30|12217.74|12217.74|12217.74|12217.74|12217.74|12217.74|12217.74|12217.74|0
1642410460000|2022-01-17 09:07:40|12217.32|12217.32|12216.6|12216.6|12217.32|12217.32|12216.6|12216.6|0
1642410470000|2022-01-17 09:07:50|12215.3|12215.3|12215.3|12215.3|12215.3|12215.3|12215.3|12215.3|0
1642410480000|2022-01-17 09:08:00|12213.88|12213.88|12212.72|12212.72|12213.88|12213.88|12212.72|12212.72|0
1642410500000|2022-01-17 09:08:20|12211.86|12211.86|12211.86|12211.86|12211.86|12211.86|12211.86|12211.86|0
1642410510000|2022-01-17 09:08:30|12212.06|12212.06|12212.06|12212.06|12212.06|12212.06|12212.06|12212.06|0
1642410520000|2022-01-17 09:08:40|12212.57|12212.57|12212.88|12212.88|12212.88|12212.88|12212.57|12212.57|0
1642410530000|2022-01-17 09:08:50|12213.02|12213.02|12213.02|12213.02|12213.02|12213.02|12213.02|12213.02|0
1642410540000|2022-01-17 09:09:00|12212.58|12212.58|12212.58|12212.58|12212.58|12212.58|12212.58|12212.58|0
1642410550000|2022-01-17 09:09:10|12212.43|12212.43|12212.86|12212.86|12212.86|12212.86|12212.43|12212.43|0
1642410600000|2022-01-17 09:10:00|12213.28|12213.28|12214.35|12214.35|12214.35|12214.35|12213.28|12213.28|0
1642410610000|2022-01-17 09:10:10|12214.65|12214.65|12214.65|12214.65|12214.65|12214.65|12214.65|12214.65|0
1642410640000|2022-01-17 09:10:40|12215.01|12215.01|12215.01|12215.01|12215.01|12215.01|12215.01|12215.01|0
1642410650000|2022-01-17 09:10:50|12218.17|12218.17|12218.17|12218.17|12218.17|12218.17|12218.17|12218.17|0
1642410660000|2022-01-17 09:11:00|12218.63|12218.63|12220.21|12220.21|12220.21|12220.21|12218.63|12218.63|0
1642410670000|2022-01-17 09:11:10|12220.62|12220.62|12220.62|12220.62|12220.62|12220.62|12220.62|12220.62|0
1642410700000|2022-01-17 09:11:40|12220.8|12220.8|12220.62|12220.62|12220.8|12220.8|12220.62|12220.62|0
1642410710000|2022-01-17 09:11:50|12221.48|12221.48|12221.48|12221.48|12221.48|12221.48|12221.48|12221.48|0
1642410760000|2022-01-17 09:12:40|12222.11|12222.11|12222.11|12222.11|12222.11|12222.11|12222.11|12222.11|0
1642410780000|2022-01-17 09:13:00|12222.59|12222.59|12225.23|12225.23|12225.23|12225.23|12222.59|12222.59|0
1642410800000|2022-01-17 09:13:20|12226.12|12226.12|12226.81|12226.81|12226.81|12226.81|12226.12|12226.12|0
1642410810000|2022-01-17 09:13:30|12226.72|12226.72|12226.72|12226.72|12226.72|12226.72|12226.72|12226.72|0
1642410830000|2022-01-17 09:13:50|12226.85|12226.85|12226.99|12226.99|12226.99|12226.99|12226.85|12226.85|0
1642410840000|2022-01-17 09:14:00|12227.87|12227.87|12227.57|12227.57|12227.87|12227.87|12227.57|12227.57|0
1642410850000|2022-01-17 09:14:10|12227.84|12227.84|12227.26|12227.26|12227.84|12227.84|12227.26|12227.26|0
1642410860000|2022-01-17 09:14:20|12226.47|12226.47|12226.49|12226.49|12226.68|12226.68|12226.02|12226.02|0
1642410870000|2022-01-17 09:14:30|12226.19|12226.19|12226.71|12226.71|12226.71|12226.71|12226.03|12226.03|0
1642410880000|2022-01-17 09:14:40|12226.56|12226.56|12226.82|12226.82|12226.82|12226.82|12226.56|12226.56|0
1642410890000|2022-01-17 09:14:50|12227.13|12227.13|12227.73|12227.73|12227.73|12227.73|12227.13|12227.13|0
1642410910000|2022-01-17 09:15:10|12228.02|12228.02|12228.02|12228.02|12228.02|12228.02|12228.02|12228.02|0
1642410920000|2022-01-17 09:15:20|12228.96|12228.96|12228.96|12228.96|12228.96|12228.96|12228.96|12228.96|0
1642410930000|2022-01-17 09:15:30|12228.82|12228.82|12228.82|12228.82|12228.82|12228.82|12228.82|12228.82|0
1642410940000|2022-01-17 09:15:40|12228.59|12228.59|12228.13|12228.13|12228.59|12228.59|12228.13|12228.13|0
1642410960000|2022-01-17 09:16:00|12227.44|12227.44|12227.44|12227.44|12227.44|12227.44|12227.44|12227.44|0
1642410970000|2022-01-17 09:16:10|12228.05|12228.05|12228.05|12228.05|12228.05|12228.05|12228.05|12228.05|0
1642410980000|2022-01-17 09:16:20|12227.83|12227.83|12227.4|12227.4|12227.83|12227.83|12227.4|12227.4|0
1642410990000|2022-01-17 09:16:30|12227.17|12227.17|12227.17|12227.17|12227.17|12227.17|12227.17|12227.17|0
1642411000000|2022-01-17 09:16:40|12227.6|12227.6|12227.6|12227.6|12227.6|12227.6|12227.6|12227.6|0
1642411020000|2022-01-17 09:17:00|12228.03|12228.03|12228.03|12228.03|12228.03|12228.03|12228.03|12228.03|0
1642411030000|2022-01-17 09:17:10|12228.14|12228.14|12228.34|12228.34|12228.34|12228.34|12228.14|12228.14|0
1642411040000|2022-01-17 09:17:20|12227.88|12227.88|12228.57|12228.57|12228.57|12228.57|12227.88|12227.88|0
1642411050000|2022-01-17 09:17:30|12229.06|12229.06|12229.29|12229.29|12229.29|12229.29|12229.06|12229.06|0
1642411070000|2022-01-17 09:17:50|12229.52|12229.52|12229.68|12229.68|12229.68|12229.68|12229.22|12229.22|0
1642411080000|2022-01-17 09:18:00|12229.46|12229.46|12229.46|12229.46|12229.46|12229.46|12229.46|12229.46|0
1642411090000|2022-01-17 09:18:10|12230.09|12230.09|12229.73|12229.73|12230.09|12230.09|12229.73|12229.73|0
1642411100000|2022-01-17 09:18:20|12230.16|12230.16|12230.28|12230.28|12230.28|12230.28|12229.73|12229.73|0
1642411110000|2022-01-17 09:18:30|12228.96|12228.96|12228.96|12228.96|12229.4|12229.4|12228.96|12228.96|0
1642411130000|2022-01-17 09:18:50|12229.35|12229.35|12230.22|12230.22|12230.22|12230.22|12229.35|12229.35|0
1642411140000|2022-01-17 09:19:00|12231.8|12231.8|12232.42|12232.42|12232.42|12232.42|12231.8|12231.8|0
1642411150000|2022-01-17 09:19:10|12233.34|12233.34|12233.93|12233.93|12233.93|12233.93|12233.34|12233.34|0
1642411160000|2022-01-17 09:19:20|12234.81|12234.81|12235.05|12235.05|12235.05|12235.05|12234.81|12234.81|0
1642411170000|2022-01-17 09:19:30|12234.84|12234.84|12235.27|12235.27|12235.27|12235.27|12234.84|12234.84|0
1642411200000|2022-01-17 09:20:00|12235.9|12235.9|12235.9|12235.9|12235.9|12235.9|12235.9|12235.9|0
1642411210000|2022-01-17 09:20:10|12236|12236|12237.69|12237.69|12240.06|12240.06|12236|12236|0
1642411260000|2022-01-17 09:21:00|12237.25|12237.25|12237.25|12237.25|12237.25|12237.25|12237.25|12237.25|0
1642411270000|2022-01-17 09:21:10|12237.1|12237.1|12237.25|12237.25|12237.25|12237.25|12237.1|12237.1|0
1642411280000|2022-01-17 09:21:20|12236.95|12236.95|12236.95|12236.95|12237.18|12237.18|12236.95|12236.95|0
1642411310000|2022-01-17 09:21:50|12237.14|12237.14|12237.34|12237.34|12237.34|12237.34|12237.14|12237.14|0
1642411320000|2022-01-17 09:22:00|12236.55|12236.55|12237.21|12237.21|12237.62|12237.62|12236.54|12236.54|0
1642411330000|2022-01-17 09:22:10|12237.64|12237.64|12237.9|12237.9|12237.9|12237.9|12237.64|12237.64|0
1642411340000|2022-01-17 09:22:20|12238.78|12238.78|12239|12239|12239|12239|12238.78|12238.78|0
1642411360000|2022-01-17 09:22:40|12238.57|12238.57|12238.35|12238.35|12238.57|12238.57|12238.35|12238.35|0
1642411370000|2022-01-17 09:22:50|12238.55|12238.55|12238.55|12238.55|12238.55|12238.55|12238.55|12238.55|0
1642411400000|2022-01-17 09:23:20|12238.42|12238.42|12238.42|12238.42|12238.42|12238.42|12238.42|12238.42|0
1642411410000|2022-01-17 09:23:30|12238.2|12238.2|12237.21|12237.21|12238.2|12238.2|12237.21|12237.21|0
1642411420000|2022-01-17 09:23:40|12237.79|12237.79|12237.79|12237.79|12237.79|12237.79|12237.79|12237.79|0
1642411460000|2022-01-17 09:24:20|12238.18|12238.18|12238.57|12238.57|12238.8|12238.8|12238.18|12238.18|0
1642411480000|2022-01-17 09:24:40|12238.87|12238.87|12238.87|12238.87|12238.87|12238.87|12238.87|12238.87|0
1642411490000|2022-01-17 09:24:50|12239.02|12239.02|12239.17|12239.17|12239.17|12239.17|12239.02|12239.02|0
1642411510000|2022-01-17 09:25:10|12239.27|12239.27|12239.27|12239.27|12239.27|12239.27|12239.27|12239.27|0
1642411520000|2022-01-17 09:25:20|12238.6|12238.6|12238.6|12238.6|12238.6|12238.6|12238.6|12238.6|0
1642411530000|2022-01-17 09:25:30|12238.86|12238.86|12239.01|12239.01|12239.01|12239.01|12238.86|12238.86|0
1642411550000|2022-01-17 09:25:50|12239.16|12239.16|12239.55|12239.55|12239.55|12239.55|12239.16|12239.16|0
1642411560000|2022-01-17 09:26:00|12239.98|12239.98|12241.61|12241.61|12241.61|12241.61|12239.98|12239.98|0
1642411570000|2022-01-17 09:26:10|12241.13|12241.13|12241.22|12241.22|12241.22|12241.22|12241.13|12241.13|0
1642411600000|2022-01-17 09:26:40|12241.06|12241.06|12241.22|12241.22|12241.22|12241.22|12241.06|12241.06|0
1642411610000|2022-01-17 09:26:50|12241.68|12241.68|12241.68|12241.68|12241.68|12241.68|12241.68|12241.68|0
1642411620000|2022-01-17 09:27:00|12242.09|12242.09|12242.14|12242.14|12242.14|12242.14|12241.7|12241.7|0
1642411630000|2022-01-17 09:27:10|12242.59|12242.59|12242.67|12242.67|12242.67|12242.67|12242.59|12242.59|0
1642411640000|2022-01-17 09:27:20|12242.9|12242.9|12242.74|12242.74|12242.9|12242.9|12242.74|12242.74|0
1642411650000|2022-01-17 09:27:30|12242.82|12242.82|12244.4|12244.4|12244.4|12244.4|12242.11|12242.11|0
1642411670000|2022-01-17 09:27:50|12244.6|12244.6|12244.6|12244.6|12244.6|12244.6|12244.6|12244.6|0
1642411690000|2022-01-17 09:28:10|12244.95|12244.95|12244.8|12244.8|12244.95|12244.95|12244.8|12244.8|0
1642411710000|2022-01-17 09:28:30|12245.12|12245.12|12245.34|12245.34|12245.34|12245.34|12245.12|12245.12|0
1642411730000|2022-01-17 09:28:50|12246.28|12246.28|12246.28|12246.28|12246.28|12246.28|12246.28|12246.28|0
1642411740000|2022-01-17 09:29:00|12246.15|12246.15|12246.15|12246.15|12246.15|12246.15|12246.15|12246.15|0
1642411750000|2022-01-17 09:29:10|12247.01|12247.01|12247.01|12247.01|12247.01|12247.01|12247.01|12247.01|0
1642411760000|2022-01-17 09:29:20|12247.39|12247.39|12247.39|12247.39|12247.39|12247.39|12247.39|12247.39|0
1642411770000|2022-01-17 09:29:30|12247.18|12247.18|12246.78|12246.78|12247.18|12247.18|12246.78|12246.78|0
1642411780000|2022-01-17 09:29:40|12248.55|12248.55|12248.7|12248.7|12248.7|12248.7|12248.55|12248.55|0
1642411790000|2022-01-17 09:29:50|12249.07|12249.07|12249.59|12249.59|12249.59|12249.59|12248.84|12248.84|0
1642411800000|2022-01-17 09:30:00|12249.95|12249.95|12249.59|12249.59|12249.95|12249.95|12249.59|12249.59|0
1642411810000|2022-01-17 09:30:10|12249.75|12249.75|12249.75|12249.75|12249.9|12249.9|12249.75|12249.75|0
1642411820000|2022-01-17 09:30:20|12250.13|12250.13|12250.92|12250.92|12250.92|12250.92|12250.13|12250.13|0
1642411840000|2022-01-17 09:30:40|12251.53|12251.53|12251.68|12251.68|12251.68|12251.68|12251.53|12251.53|0
1642411850000|2022-01-17 09:30:50|12251.53|12251.53|12251.53|12251.53|12251.53|12251.53|12251.53|12251.53|0
1642411860000|2022-01-17 09:31:00|12251.74|12251.74|12251.74|12251.74|12251.74|12251.74|12251.74|12251.74|0
1642411910000|2022-01-17 09:31:50|12251.98|12251.98|12251.74|12251.74|12251.98|12251.98|12251.74|12251.74|0
1642411920000|2022-01-17 09:32:00|12252.04|12252.04|12252.35|12252.35|12252.35|12252.35|12252.04|12252.04|0
1642411940000|2022-01-17 09:32:20|12252.7|12252.7|12253.14|12253.14|12253.14|12253.14|12252.7|12252.7|0
1642411950000|2022-01-17 09:32:30|12253.77|12253.77|12253.91|12253.91|12253.91|12253.91|12253.46|12253.46|0
1642411960000|2022-01-17 09:32:40|12253.28|12253.28|12252.66|12252.66|12253.28|12253.28|12252.34|12252.34|0
1642411970000|2022-01-17 09:32:50|12252.85|12252.85|12252.34|12252.34|12252.85|12252.85|12252.34|12252.34|0
1642411980000|2022-01-17 09:33:00|12252.04|12252.04|12252.35|12252.35|12252.67|12252.67|12252.04|12252.04|0
1642411990000|2022-01-17 09:33:10|12252.98|12252.98|12253.29|12253.29|12253.61|12253.61|12252.98|12252.98|0
1642412000000|2022-01-17 09:33:20|12253.8|12253.8|12253.8|12253.8|12253.8|12253.8|12253.8|12253.8|0
1642412030000|2022-01-17 09:33:50|12254.48|12254.48|12254.48|12254.48|12254.48|12254.48|12254.48|12254.48|0
1642412060000|2022-01-17 09:34:20|12254.18|12254.18|12254.18|12254.18|12254.18|12254.18|12254.18|12254.18|0
1642412080000|2022-01-17 09:34:40|12253.86|12253.86|12253.48|12253.48|12253.86|12253.86|12252.92|12252.92|0
1642412090000|2022-01-17 09:34:50|12253.16|12253.16|12253.16|12253.16|12253.16|12253.16|12253.16|12253.16|0
1642412100000|2022-01-17 09:35:00|12253.79|12253.79|12252.47|12252.47|12253.79|12253.79|12252.47|12252.47|0
1642412110000|2022-01-17 09:35:10|12252.67|12252.67|12252.67|12252.67|12252.67|12252.67|12252.67|12252.67|0
1642412120000|2022-01-17 09:35:20|12251.81|12251.81|12250.74|12250.74|12251.81|12251.81|12250.74|12250.74|0
1642412130000|2022-01-17 09:35:30|12251.1|12251.1|12251.1|12251.1|12251.1|12251.1|12250.96|12250.96|0
1642412140000|2022-01-17 09:35:40|12251.24|12251.24|12251.67|12251.67|12251.67|12251.67|12251.24|12251.24|0
1642412150000|2022-01-17 09:35:50|12252.55|12252.55|12252.55|12252.55|12252.55|12252.55|12252.55|12252.55|0
1642412160000|2022-01-17 09:36:00|12253.93|12253.93|12253.93|12253.93|12253.93|12253.93|12253.93|12253.93|0
1642412180000|2022-01-17 09:36:20|12254.23|12254.23|12255.67|12255.67|12255.67|12255.67|12254.23|12254.23|0
1642412190000|2022-01-17 09:36:30|12256.36|12256.36|12254.7|12254.7|12256.36|12256.36|12254.7|12254.7|0
1642412200000|2022-01-17 09:36:40|12254.92|12254.92|12254.92|12254.92|12254.92|12254.92|12254.92|12254.92|0
1642412210000|2022-01-17 09:36:50|12255.03|12255.03|12255.03|12255.03|12255.03|12255.03|12255.03|12255.03|0
1642412220000|2022-01-17 09:37:00|12255.57|12255.57|12255.57|12255.57|12255.57|12255.57|12255.57|12255.57|0
1642412230000|2022-01-17 09:37:10|12256.27|12256.27|12256.48|12256.48|12256.48|12256.48|12256.27|12256.27|0
1642412240000|2022-01-17 09:37:20|12256.33|12256.33|12256.91|12256.91|12256.91|12256.91|12256.33|12256.33|0
1642412260000|2022-01-17 09:37:40|12257.04|12257.04|12257.04|12257.04|12257.04|12257.04|12257.04|12257.04|0
1642412280000|2022-01-17 09:38:00|12257.49|12257.49|12259.01|12259.01|12259.01|12259.01|12257.49|12257.49|0
1642412290000|2022-01-17 09:38:10|12260.26|12260.26|12260.26|12260.26|12260.26|12260.26|12260.26|12260.26|0
1642412300000|2022-01-17 09:38:20|12260.42|12260.42|12260.42|12260.42|12260.42|12260.42|12260.42|12260.42|0
1642412310000|2022-01-17 09:38:30|12260.62|12260.62|12260.62|12260.62|12260.62|12260.62|12260.62|12260.62|0
1642412320000|2022-01-17 09:38:40|12261.06|12261.06|12261.06|12261.06|12261.06|12261.06|12261.06|12261.06|0
1642412330000|2022-01-17 09:38:50|12261.74|12261.74|12261.97|12261.97|12261.97|12261.97|12261.74|12261.74|0
1642412340000|2022-01-17 09:39:00|12261.09|12261.09|12261.59|12261.59|12261.59|12261.59|12261.09|12261.09|0
1642412390000|2022-01-17 09:39:50|12261.46|12261.46|12261.24|12261.24|12261.59|12261.59|12260.88|12260.88|0
1642412400000|2022-01-17 09:40:00|12260.82|12260.82|12265.89|12265.89|12265.89|12265.89|12260.82|12260.82|0
1642412420000|2022-01-17 09:40:20|12265.69|12265.69|12265.69|12265.69|12265.69|12265.69|12265.69|12265.69|0
1642412430000|2022-01-17 09:40:30|12266.76|12266.76|12265.07|12265.07|12266.76|12266.76|12265.07|12265.07|0
1642412440000|2022-01-17 09:40:40|12265.27|12265.27|12264.88|12264.88|12265.27|12265.27|12264.68|12264.68|0
1642412450000|2022-01-17 09:40:50|12265.07|12265.07|12263.05|12263.05|12265.07|12265.07|12263.05|12263.05|0
1642412460000|2022-01-17 09:41:00|12263.24|12263.24|12263.56|12263.56|12263.56|12263.56|12263.24|12263.24|0
1642412470000|2022-01-17 09:41:10|12263.31|12263.31|12263.31|12263.31|12263.31|12263.31|12263.31|12263.31|0
1642412480000|2022-01-17 09:41:20|12263.5|12263.5|12263.11|12263.11|12263.5|12263.5|12263.11|12263.11|0
1642412500000|2022-01-17 09:41:40|12263.29|12263.29|12263.29|12263.29|12263.29|12263.29|12263.29|12263.29|0
1642412510000|2022-01-17 09:41:50|12263.02|12263.02|12262.79|12262.79|12263.02|12263.02|12262.79|12262.79|0
1642412520000|2022-01-17 09:42:00|12261.47|12261.47|12261.47|12261.47|12261.47|12261.47|12261.47|12261.47|0
1642412540000|2022-01-17 09:42:20|12259.63|12259.63|12259.63|12259.63|12259.63|12259.63|12259.63|12259.63|0
1642412550000|2022-01-17 09:42:30|12258.04|12258.04|12258.7|12258.7|12259.63|12259.63|12258.04|12258.04|0
1642412560000|2022-01-17 09:42:40|12258.24|12258.24|12258.24|12258.24|12258.24|12258.24|12258.24|12258.24|0
1642412570000|2022-01-17 09:42:50|12257.88|12257.88|12257.17|12257.17|12257.88|12257.88|12257.17|12257.17|0
1642412580000|2022-01-17 09:43:00|12258.75|12258.75|12257.89|12257.89|12258.75|12258.75|12257.89|12257.89|0
1642412600000|2022-01-17 09:43:20|12258.24|12258.24|12258.24|12258.24|12258.24|12258.24|12258.24|12258.24|0
1642412610000|2022-01-17 09:43:30|12258.44|12258.44|12258.44|12258.44|12258.44|12258.44|12258.44|12258.44|0
1642412620000|2022-01-17 09:43:40|12258.66|12258.66|12258.66|12258.66|12258.66|12258.66|12258.66|12258.66|0
1642412630000|2022-01-17 09:43:50|12258.37|12258.37|12258.38|12258.38|12258.38|12258.38|12258.16|12258.16|0
1642412640000|2022-01-17 09:44:00|12258.14|12258.14|12257.69|12257.69|12258.14|12258.14|12257.69|12257.69|0
1642412660000|2022-01-17 09:44:20|12258.15|12258.15|12257.69|12257.69|12258.15|12258.15|12257.69|12257.69|0
1642412670000|2022-01-17 09:44:30|12258.61|12258.61|12258.61|12258.61|12258.61|12258.61|12258.61|12258.61|0
1642412680000|2022-01-17 09:44:40|12259.48|12259.48|12259.48|12259.48|12259.48|12259.48|12259.48|12259.48|0
1642412690000|2022-01-17 09:44:50|12258.85|12258.85|12260.55|12260.55|12260.55|12260.55|12258.53|12258.53|0
1642412700000|2022-01-17 09:45:00|12260.98|12260.98|12260.98|12260.98|12260.98|12260.98|12260.98|12260.98|0
1642412720000|2022-01-17 09:45:20|12261.21|12261.21|12258.05|12258.05|12261.21|12261.21|12258.05|12258.05|0
1642412740000|2022-01-17 09:45:40|12258.2|12258.2|12258.2|12258.2|12258.2|12258.2|12258.2|12258.2|0
1642412780000|2022-01-17 09:46:20|12258.1|12258.1|12255.52|12255.52|12258.1|12258.1|12255.29|12255.29|0
1642412800000|2022-01-17 09:46:40|12255.87|12255.87|12255.87|12255.87|12255.87|12255.87|12255.87|12255.87|0
1642412810000|2022-01-17 09:46:50|12256.01|12256.01|12255.83|12255.83|12256.15|12256.15|12255.83|12255.83|0
1642412820000|2022-01-17 09:47:00|12256.08|12256.08|12256.66|12256.66|12256.66|12256.66|12256.08|12256.08|0
1642412840000|2022-01-17 09:47:20|12259.82|12259.82|12261.2|12261.2|12261.2|12261.2|12259.82|12259.82|0
1642412850000|2022-01-17 09:47:30|12261.07|12261.07|12261.07|12261.07|12261.07|12261.07|12261.07|12261.07|0
1642412880000|2022-01-17 09:48:00|12261.29|12261.29|12263.71|12263.71|12263.71|12263.71|12261.29|12261.29|0
1642412890000|2022-01-17 09:48:10|12264.33|12264.33|12264.33|12264.33|12264.33|12264.33|12264.33|12264.33|0
1642412900000|2022-01-17 09:48:20|12264.76|12264.76|12264.76|12264.76|12264.76|12264.76|12264.76|12264.76|0
1642412910000|2022-01-17 09:48:30|12264.39|12264.39|12264.39|12264.39|12264.39|12264.39|12264.39|12264.39|0
1642412920000|2022-01-17 09:48:40|12264.58|12264.58|12264.58|12264.58|12264.58|12264.58|12264.58|12264.58|0
1642412930000|2022-01-17 09:48:50|12265.27|12265.27|12264.86|12264.86|12265.27|12265.27|12264.86|12264.86|0
1642412940000|2022-01-17 09:49:00|12264.68|12264.68|12264.88|12264.88|12264.88|12264.88|12264.68|12264.68|0
1642412960000|2022-01-17 09:49:20|12265.11|12265.11|12265.79|12265.79|12265.79|12265.79|12265.11|12265.11|0
1642412970000|2022-01-17 09:49:30|12266.43|12266.43|12266.65|12266.65|12266.65|12266.65|12266.43|12266.43|0
1642412990000|2022-01-17 09:49:50|12265.46|12265.46|12263.12|12263.12|12265.46|12265.46|12262.57|12262.57|0
1642413000000|2022-01-17 09:50:00|12262.68|12262.68|12261.46|12261.46|12263.49|12263.49|12261.46|12261.46|0
1642413030000|2022-01-17 09:50:30|12261.77|12261.77|12261.4|12261.4|12262.25|12262.25|12261.4|12261.4|0
1642413040000|2022-01-17 09:50:40|12261.84|12261.84|12261.84|12261.84|12261.84|12261.84|12261.84|12261.84|0
1642413050000|2022-01-17 09:50:50|12262.13|12262.13|12262.13|12262.13|12262.13|12262.13|12262.13|12262.13|0
1642413060000|2022-01-17 09:51:00|12262.23|12262.23|12262.23|12262.23|12262.23|12262.23|12262.23|12262.23|0
1642413070000|2022-01-17 09:51:10|12262.05|12262.05|12261.9|12261.9|12262.05|12262.05|12261.9|12261.9|0
1642413080000|2022-01-17 09:51:20|12261.67|12261.67|12261.44|12261.44|12261.67|12261.67|12261.44|12261.44|0
1642413120000|2022-01-17 09:52:00|12261.66|12261.66|12260.59|12260.59|12261.66|12261.66|12260.59|12260.59|0
1642413130000|2022-01-17 09:52:10|12260.95|12260.95|12261.66|12261.66|12261.66|12261.66|12260.95|12260.95|0
1642413140000|2022-01-17 09:52:20|12261.89|12261.89|12261.66|12261.66|12261.89|12261.89|12261.66|12261.66|0
1642413150000|2022-01-17 09:52:30|12261.23|12261.23|12261.23|12261.23|12261.23|12261.23|12261.23|12261.23|0
1642413170000|2022-01-17 09:52:50|12260.91|12260.91|12260.91|12260.91|12260.91|12260.91|12260.91|12260.91|0
1642413180000|2022-01-17 09:53:00|12259.33|12259.33|12256.41|12256.41|12259.33|12259.33|12256.41|12256.41|0
1642413190000|2022-01-17 09:53:10|12255.25|12255.25|12256.61|12256.61|12256.61|12256.61|12255.03|12255.03|0
1642413210000|2022-01-17 09:53:30|12256.35|12256.35|12256.35|12256.35|12256.35|12256.35|12256.35|12256.35|0
1642413230000|2022-01-17 09:53:50|12256.66|12256.66|12256.66|12256.66|12256.66|12256.66|12256.66|12256.66|0
1642413240000|2022-01-17 09:54:00|12256.44|12256.44|12256|12256|12256.44|12256.44|12256|12256|0
1642413250000|2022-01-17 09:54:10|12255.69|12255.69|12255.05|12255.05|12255.69|12255.69|12254.9|12254.9|0
1642413260000|2022-01-17 09:54:20|12255.36|12255.36|12255.05|12255.05|12255.36|12255.36|12255.05|12255.05|0
1642413310000|2022-01-17 09:55:10|12254.26|12254.26|12254.26|12254.26|12254.26|12254.26|12254.26|12254.26|0
1642413320000|2022-01-17 09:55:20|12253.47|12253.47|12253.47|12253.47|12253.47|12253.47|12253.47|12253.47|0
1642413350000|2022-01-17 09:55:50|12253.32|12253.32|12253.32|12253.32|12253.32|12253.32|12253.32|12253.32|0
1642413360000|2022-01-17 09:56:00|12253.62|12253.62|12253.62|12253.62|12253.62|12253.62|12253.62|12253.62|0
1642413370000|2022-01-17 09:56:10|12252.3|12252.3|12252.3|12252.3|12252.3|12252.3|12252.3|12252.3|0
1642413380000|2022-01-17 09:56:20|12252.08|12252.08|12253.47|12253.47|12253.47|12253.47|12251.97|12251.97|0
1642413400000|2022-01-17 09:56:40|12253.7|12253.7|12253.7|12253.7|12253.7|12253.7|12253.7|12253.7|0
1642413410000|2022-01-17 09:56:50|12253.24|12253.24|12253.47|12253.47|12253.7|12253.7|12253.24|12253.24|0
1642413420000|2022-01-17 09:57:00|12253.9|12253.9|12252.32|12252.32|12253.9|12253.9|12252.32|12252.32|0
1642413430000|2022-01-17 09:57:10|12252.57|12252.57|12253.13|12253.13|12253.13|12253.13|12252.57|12252.57|0
1642413440000|2022-01-17 09:57:20|12253.23|12253.23|12252.54|12252.54|12253.23|12253.23|12252.54|12252.54|0
1642413450000|2022-01-17 09:57:30|12252.24|12252.24|12252.24|12252.24|12252.24|12252.24|12252.24|12252.24|0
1642413460000|2022-01-17 09:57:40|12252.69|12252.69|12252.69|12252.69|12252.69|12252.69|12252.69|12252.69|0
1642413470000|2022-01-17 09:57:50|12252.3|12252.3|12252.07|12252.07|12252.3|12252.3|12252.07|12252.07|0
1642413480000|2022-01-17 09:58:00|12252.53|12252.53|12252.53|12252.53|12252.53|12252.53|12252.53|12252.53|0
1642413490000|2022-01-17 09:58:10|12252.07|12252.07|12251.64|12251.64|12252.07|12252.07|12251.64|12251.64|0
1642413500000|2022-01-17 09:58:20|12251.94|12251.94|12251.94|12251.94|12251.94|12251.94|12251.94|12251.94|0
1642413530000|2022-01-17 09:58:50|12251.53|12251.53|12251.53|12251.53|12251.53|12251.53|12251.53|12251.53|0
1642413550000|2022-01-17 09:59:10|12251.67|12251.67|12251.67|12251.67|12251.67|12251.67|12251.67|12251.67|0
1642413560000|2022-01-17 09:59:20|12252.46|12252.46|12252.46|12252.46|12252.46|12252.46|12252.46|12252.46|0
1642413590000|2022-01-17 09:59:50|12252.02|12252.02|12252.54|12252.54|12252.54|12252.54|12252.02|12252.02|0
1642413600000|2022-01-17 10:00:00|12252.93|12252.93|12256.09|12256.09|12256.09|12256.09|12252.93|12252.93|0
1642413610000|2022-01-17 10:00:10|12256.25|12256.25|12256.09|12256.09|12256.25|12256.25|12256.09|12256.09|0
1642413620000|2022-01-17 10:00:20|12255.66|12255.66|12255.66|12255.66|12255.66|12255.66|12255.66|12255.66|0
1642413630000|2022-01-17 10:00:30|12255.88|12255.88|12256.31|12256.31|12256.31|12256.31|12255.88|12255.88|0
1642413660000|2022-01-17 10:01:00|12256.46|12256.46|12256.46|12256.46|12256.46|12256.46|12256.46|12256.46|0
1642413670000|2022-01-17 10:01:10|12256.15|12256.15|12256.28|12256.28|12256.28|12256.28|12255.83|12255.83|0
1642413680000|2022-01-17 10:01:20|12255.42|12255.42|12255.42|12255.42|12255.42|12255.42|12255.42|12255.42|0
1642413690000|2022-01-17 10:01:30|12254.63|12254.63|12252.55|12252.55|12254.67|12254.67|12252.55|12252.55|0
1642413700000|2022-01-17 10:01:40|12251.97|12251.97|12251.97|12251.97|12251.97|12251.97|12251.97|12251.97|0
1642413710000|2022-01-17 10:01:50|12251.88|12251.88|12252.03|12252.03|12252.03|12252.03|12251.88|12251.88|0
1642413720000|2022-01-17 10:02:00|12251.17|12251.17|12253.63|12253.63|12253.63|12253.63|12251.17|12251.17|0
1642413730000|2022-01-17 10:02:10|12253.41|12253.41|12253.41|12253.41|12253.41|12253.41|12253.41|12253.41|0
1642413760000|2022-01-17 10:02:40|12254.04|12254.04|12254.04|12254.04|12254.04|12254.04|12254.04|12254.04|0
1642413770000|2022-01-17 10:02:50|12254.17|12254.17|12254.93|12254.93|12254.93|12254.93|12254.17|12254.17|0
1642413780000|2022-01-17 10:03:00|12254.33|12254.33|12253.47|12253.47|12254.33|12254.33|12253.47|12253.47|0
1642413810000|2022-01-17 10:03:30|12253.33|12253.33|12253.77|12253.77|12253.77|12253.77|12253.33|12253.33|0
1642413820000|2022-01-17 10:03:40|12254.46|12254.46|12254.46|12254.46|12254.46|12254.46|12254.46|12254.46|0
1642413830000|2022-01-17 10:03:50|12254.19|12254.19|12254.19|12254.19|12254.19|12254.19|12254.19|12254.19|0
1642413920000|2022-01-17 10:05:20|12253.71|12253.71|12252.92|12252.92|12253.71|12253.71|12252.92|12252.92|0
1642413930000|2022-01-17 10:05:30|12252.72|12252.72|12252.72|12252.72|12252.72|12252.72|12252.72|12252.72|0
1642413940000|2022-01-17 10:05:40|12252.27|12252.27|12252.04|12252.04|12252.27|12252.27|12252.04|12252.04|0
1642413960000|2022-01-17 10:06:00|12251.61|12251.61|12251.93|12251.93|12251.93|12251.93|12251.61|12251.61|0
1642414000000|2022-01-17 10:06:40|12251.06|12251.06|12250.85|12250.85|12251.06|12251.06|12250.85|12250.85|0
1642414010000|2022-01-17 10:06:50|12250.63|12250.63|12250.63|12250.63|12250.63|12250.63|12250.63|12250.63|0
1642414020000|2022-01-17 10:07:00|12251.49|12251.49|12250.6|12250.6|12251.93|12251.93|12250.6|12250.6|0
1642414030000|2022-01-17 10:07:10|12250.38|12250.38|12250.38|12250.38|12250.38|12250.38|12250.38|12250.38|0
1642414040000|2022-01-17 10:07:20|12249.59|12249.59|12250.02|12250.02|12250.02|12250.02|12249.59|12249.59|0
1642414060000|2022-01-17 10:07:40|12249.74|12249.74|12249.74|12249.74|12249.74|12249.74|12249.74|12249.74|0
1642414070000|2022-01-17 10:07:50|12250.06|12250.06|12250.06|12250.06|12250.06|12250.06|12250.06|12250.06|0
1642414080000|2022-01-17 10:08:00|12250.5|12250.5|12250.2|12250.2|12250.5|12250.5|12250.2|12250.2|0
1642414090000|2022-01-17 10:08:10|12250.35|12250.35|12250.35|12250.35|12250.35|12250.35|12250.35|12250.35|0
1642414110000|2022-01-17 10:08:30|12250.56|12250.56|12250.56|12250.56|12250.56|12250.56|12250.56|12250.56|0
1642414140000|2022-01-17 10:09:00|12249.93|12249.93|12249.93|12249.93|12249.93|12249.93|12249.93|12249.93|0
1642414170000|2022-01-17 10:09:30|12250.13|12250.13|12250.13|12250.13|12250.13|12250.13|12250.13|12250.13|0
1642414200000|2022-01-17 10:10:00|12250.32|12250.32|12250.13|12250.13|12250.32|12250.32|12250.13|12250.13|0
1642414230000|2022-01-17 10:10:30|12249.98|12249.98|12250.28|12250.28|12250.28|12250.28|12249.98|12249.98|0
1642414250000|2022-01-17 10:10:50|12250.53|12250.53|12250.53|12250.53|12250.53|12250.53|12250.53|12250.53|0
1642414260000|2022-01-17 10:11:00|12251.04|12251.04|12251.29|12251.29|12251.29|12251.29|12251.04|12251.04|0
1642414270000|2022-01-17 10:11:10|12252.21|12252.21|12252.44|12252.44|12252.44|12252.44|12252.21|12252.21|0
1642414290000|2022-01-17 10:11:30|12252.14|12252.14|12251.93|12251.93|12252.14|12252.14|12251.93|12251.93|0
1642414300000|2022-01-17 10:11:40|12251.7|12251.7|12251.7|12251.7|12251.7|12251.7|12251.7|12251.7|0
1642414310000|2022-01-17 10:11:50|12250.91|12250.91|12250.91|12250.91|12250.91|12250.91|12250.91|12250.91|0
1642414320000|2022-01-17 10:12:00|12250.46|12250.46|12250.03|12250.03|12250.46|12250.46|12250.03|12250.03|0
1642414330000|2022-01-17 10:12:10|12249.58|12249.58|12249.58|12249.58|12249.58|12249.58|12249.58|12249.58|0
1642414340000|2022-01-17 10:12:20|12249.83|12249.83|12249.83|12249.83|12249.83|12249.83|12249.53|12249.53|0
1642414360000|2022-01-17 10:12:40|12250.08|12250.08|12250.08|12250.08|12250.08|12250.08|12250.08|12250.08|0
1642414370000|2022-01-17 10:12:50|12250.19|12250.19|12250.19|12250.19|12250.19|12250.19|12250.19|12250.19|0
1642414420000|2022-01-17 10:13:40|12250.09|12250.09|12250.09|12250.09|12250.09|12250.09|12250.09|12250.09|0
1642414430000|2022-01-17 10:13:50|12249.93|12249.93|12249.17|12249.17|12249.93|12249.93|12249.11|12249.11|0
1642414440000|2022-01-17 10:14:00|12249.02|12249.02|12248.65|12248.65|12249.02|12249.02|12248.65|12248.65|0
1642414450000|2022-01-17 10:14:10|12247.86|12247.86|12248.55|12248.55|12248.55|12248.55|12247.67|12247.67|0
1642414510000|2022-01-17 10:15:10|12248.99|12248.99|12249.87|12249.87|12249.87|12249.87|12248.99|12248.99|0
1642414530000|2022-01-17 10:15:30|12249.64|12249.64|12249.64|12249.64|12249.64|12249.64|12249.64|12249.64|0
1642414540000|2022-01-17 10:15:40|12249.25|12249.25|12248.85|12248.85|12249.25|12249.25|12248.85|12248.85|0
1642414560000|2022-01-17 10:16:00|12249|12249|12249.15|12249.15|12249.15|12249.15|12249|12249|0
1642414570000|2022-01-17 10:16:10|12249.26|12249.26|12249.46|12249.46|12249.46|12249.46|12249.26|12249.26|0
1642414630000|2022-01-17 10:17:10|12249.21|12249.21|12249.21|12249.21|12249.21|12249.21|12249.21|12249.21|0
1642414640000|2022-01-17 10:17:20|12247.89|12247.89|12247.89|12247.89|12247.89|12247.89|12247.69|12247.69|0
1642414650000|2022-01-17 10:17:30|12247.65|12247.65|12248.51|12248.51|12248.51|12248.51|12247.65|12247.65|0
1642414660000|2022-01-17 10:17:40|12248.94|12248.94|12248.94|12248.94|12248.94|12248.94|12248.94|12248.94|0
1642414680000|2022-01-17 10:18:00|12249.18|12249.18|12249.18|12249.18|12249.18|12249.18|12249.18|12249.18|0
1642414690000|2022-01-17 10:18:10|12249.09|12249.09|12249.09|12249.09|12249.09|12249.09|12249.09|12249.09|0
1642414710000|2022-01-17 10:18:30|12247.79|12247.79|12247.79|12247.79|12247.79|12247.79|12247.79|12247.79|0
1642414730000|2022-01-17 10:18:50|12247.56|12247.56|12247.56|12247.56|12247.56|12247.56|12247.56|12247.56|0
1642414740000|2022-01-17 10:19:00|12247.67|12247.67|12247.67|12247.67|12247.67|12247.67|12247.67|12247.67|0
1642414760000|2022-01-17 10:19:20|12247.88|12247.88|12247.88|12247.88|12247.88|12247.88|12247.88|12247.88|0
1642414780000|2022-01-17 10:19:40|12248.25|12248.25|12248.25|12248.25|12248.25|12248.25|12248.25|12248.25|0
1642414790000|2022-01-17 10:19:50|12248.7|12248.7|12249.32|12249.32|12249.32|12249.32|12248.7|12248.7|0
1642414810000|2022-01-17 10:20:10|12248.91|12248.91|12248.91|12248.91|12248.91|12248.91|12248.91|12248.91|0
1642414850000|2022-01-17 10:20:50|12248.32|12248.32|12247.97|12247.97|12248.32|12248.32|12247.97|12247.97|0
1642414860000|2022-01-17 10:21:00|12247.87|12247.87|12247.68|12247.68|12247.87|12247.87|12247.68|12247.68|0
1642414870000|2022-01-17 10:21:10|12247.49|12247.49|12247.49|12247.49|12247.49|12247.49|12247.49|12247.49|0
1642414880000|2022-01-17 10:21:20|12247.68|12247.68|12247.94|12247.94|12247.94|12247.94|12247.68|12247.68|0
1642414890000|2022-01-17 10:21:30|12247.69|12247.69|12247.69|12247.69|12247.69|12247.69|12247.69|12247.69|0
1642414910000|2022-01-17 10:21:50|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|12247.42|0
1642414940000|2022-01-17 10:22:20|12246.98|12246.98|12247.42|12247.42|12247.85|12247.85|12246.98|12246.98|0
1642414960000|2022-01-17 10:22:40|12247.57|12247.57|12248|12248|12248|12248|12247.57|12247.57|0
1642414970000|2022-01-17 10:22:50|12248.13|12248.13|12248.82|12248.82|12248.82|12248.82|12248.13|12248.13|0
1642414980000|2022-01-17 10:23:00|12248.39|12248.39|12248.39|12248.39|12248.39|12248.39|12248.39|12248.39|0
1642414990000|2022-01-17 10:23:10|12247.94|12247.94|12247.64|12247.64|12247.94|12247.94|12247.64|12247.64|0
1642415010000|2022-01-17 10:23:30|12247.29|12247.29|12247.53|12247.53|12247.53|12247.53|12247.29|12247.29|0
1642415030000|2022-01-17 10:23:50|12247.66|12247.66|12247.66|12247.66|12247.66|12247.66|12247.66|12247.66|0
1642415040000|2022-01-17 10:24:00|12247.8|12247.8|12247.8|12247.8|12247.8|12247.8|12247.8|12247.8|0
1642415070000|2022-01-17 10:24:30|12248.23|12248.23|12248.66|12248.66|12248.66|12248.66|12248.23|12248.23|0
1642415120000|2022-01-17 10:25:20|12248.56|12248.56|12248.56|12248.56|12248.56|12248.56|12248.56|12248.56|0
1642415130000|2022-01-17 10:25:30|12248.99|12248.99|12249.87|12249.87|12249.87|12249.87|12248.99|12248.99|0
1642415150000|2022-01-17 10:25:50|12249.48|12249.48|12249.48|12249.48|12249.48|12249.48|12249.48|12249.48|0
1642415170000|2022-01-17 10:26:10|12250.63|12250.63|12250.63|12250.63|12250.63|12250.63|12250.63|12250.63|0
1642415180000|2022-01-17 10:26:20|12249.84|12249.84|12249.05|12249.05|12249.84|12249.84|12249.05|12249.05|0
1642415200000|2022-01-17 10:26:40|12249.68|12249.68|12251.13|12251.13|12251.13|12251.13|12249.68|12249.68|0
1642415220000|2022-01-17 10:27:00|12251.75|12251.75|12251.75|12251.75|12251.75|12251.75|12251.75|12251.75|0
1642415240000|2022-01-17 10:27:20|12251.56|12251.56|12251.56|12251.56|12251.56|12251.56|12251.56|12251.56|0
1642415250000|2022-01-17 10:27:30|12251.75|12251.75|12251.75|12251.75|12251.75|12251.75|12251.75|12251.75|0
1642415260000|2022-01-17 10:27:40|12251.94|12251.94|12252.95|12252.95|12252.95|12252.95|12251.94|12251.94|0
1642415270000|2022-01-17 10:27:50|12253.09|12253.09|12253.09|12253.09|12253.09|12253.09|12253.09|12253.09|0
1642415290000|2022-01-17 10:28:10|12253.54|12253.54|12253.99|12253.99|12254.1|12254.1|12253.44|12253.44|0
1642415300000|2022-01-17 10:28:20|12254.18|12254.18|12254.18|12254.18|12254.18|12254.18|12254.18|12254.18|0
1642415310000|2022-01-17 10:28:30|12254.43|12254.43|12254.43|12254.43|12254.43|12254.43|12254.43|12254.43|0
1642415320000|2022-01-17 10:28:40|12254.68|12254.68|12254.87|12254.87|12254.87|12254.87|12254.68|12254.68|0
1642415340000|2022-01-17 10:29:00|12254.5|12254.5|12253.81|12253.81|12254.5|12254.5|12253.81|12253.81|0
1642415350000|2022-01-17 10:29:10|12253.05|12253.05|12252.8|12252.8|12253.05|12253.05|12252.8|12252.8|0
1642415360000|2022-01-17 10:29:20|12252.36|12252.36|12252.36|12252.36|12252.36|12252.36|12252.36|12252.36|0
1642415400000|2022-01-17 10:30:00|12252.56|12252.56|12252.12|12252.12|12252.56|12252.56|12252.1|12252.1|0
1642415450000|2022-01-17 10:30:50|12251.92|12251.92|12251.92|12251.92|12251.92|12251.92|12251.92|12251.92|0
1642415460000|2022-01-17 10:31:00|12251.69|12251.69|12251.71|12251.71|12252.55|12252.55|12251.69|12251.69|0
1642415470000|2022-01-17 10:31:10|12251.56|12251.56|12250.77|12250.77|12251.56|12251.56|12249.98|12249.98|0
1642415480000|2022-01-17 10:31:20|12250.66|12250.66|12250.66|12250.66|12250.66|12250.66|12250.66|12250.66|0
1642415510000|2022-01-17 10:31:50|12250.8|12250.8|12251.51|12251.51|12251.51|12251.51|12250.8|12250.8|0
1642415520000|2022-01-17 10:32:00|12251.42|12251.42|12251.27|12251.27|12251.42|12251.42|12251.27|12251.27|0
1642415530000|2022-01-17 10:32:10|12251.13|12251.13|12250.94|12250.94|12251.13|12251.13|12250.94|12250.94|0
1642415540000|2022-01-17 10:32:20|12250.53|12250.53|12250.73|12250.73|12250.73|12250.73|12250.53|12250.53|0
1642415550000|2022-01-17 10:32:30|12250.88|12250.88|12250.88|12250.88|12250.88|12250.88|12250.88|12250.88|0
1642415600000|2022-01-17 10:33:20|12251.01|12251.01|12251.01|12251.01|12251.01|12251.01|12251.01|12251.01|0
1642415610000|2022-01-17 10:33:30|12251.21|12251.21|12253.2|12253.2|12253.2|12253.2|12251.21|12251.21|0
1642415620000|2022-01-17 10:33:40|12252.84|12252.84|12252.48|12252.48|12252.84|12252.84|12252.48|12252.48|0
1642415630000|2022-01-17 10:33:50|12252.7|12252.7|12252.7|12252.7|12252.7|12252.7|12252.7|12252.7|0
1642415640000|2022-01-17 10:34:00|12252.4|12252.4|12252.4|12252.4|12252.4|12252.4|12252.4|12252.4|0
1642415650000|2022-01-17 10:34:10|12250.59|12250.59|12250.59|12250.59|12250.59|12250.59|12250.59|12250.59|0
1642415660000|2022-01-17 10:34:20|12251.21|12251.21|12251|12251|12251.21|12251.21|12251|12251|0
1642415680000|2022-01-17 10:34:40|12250.67|12250.67|12250.67|12250.67|12250.67|12250.67|12250.67|12250.67|0
1642415700000|2022-01-17 10:35:00|12250.23|12250.23|12250.23|12250.23|12250.23|12250.23|12250.23|12250.23|0
1642415710000|2022-01-17 10:35:10|12250.54|12250.54|12250.54|12250.54|12250.54|12250.54|12250.54|12250.54|0
1642415720000|2022-01-17 10:35:20|12250.86|12250.86|12251.05|12251.05|12251.05|12251.05|12250.61|12250.61|0
1642415740000|2022-01-17 10:35:40|12250.78|12250.78|12250.78|12250.78|12250.78|12250.78|12250.78|12250.78|0
1642415760000|2022-01-17 10:36:00|12249.99|12249.99|12249.2|12249.2|12249.99|12249.99|12249.2|12249.2|0
1642415770000|2022-01-17 10:36:10|12248.41|12248.41|12247.31|12247.31|12248.41|12248.41|12247.31|12247.31|0
1642415780000|2022-01-17 10:36:20|12245.95|12245.95|12246.14|12246.14|12246.14|12246.14|12245.95|12245.95|0
1642415800000|2022-01-17 10:36:40|12246|12246|12246|12246|12246|12246|12246|12246|0
1642415810000|2022-01-17 10:36:50|12245.13|12245.13|12245.13|12245.13|12245.13|12245.13|12245.13|12245.13|0
1642415820000|2022-01-17 10:37:00|12245|12245|12244.86|12244.86|12245|12245|12244.72|12244.72|0
1642415830000|2022-01-17 10:37:10|12244.68|12244.68|12245.15|12245.15|12245.15|12245.15|12244.68|12244.68|0
1642415840000|2022-01-17 10:37:20|12245.37|12245.37|12245.37|12245.37|12245.37|12245.37|12245.37|12245.37|0
1642415850000|2022-01-17 10:37:30|12245.06|12245.06|12244.59|12244.59|12245.06|12245.06|12244.59|12244.59|0
1642415860000|2022-01-17 10:37:40|12244.45|12244.45|12244.45|12244.45|12244.45|12244.45|12244.45|12244.45|0
1642415880000|2022-01-17 10:38:00|12243.74|12243.74|12243.74|12243.74|12243.74|12243.74|12243.74|12243.74|0
1642415890000|2022-01-17 10:38:10|12244.04|12244.04|12244.04|12244.04|12244.04|12244.04|12244.04|12244.04|0
1642415900000|2022-01-17 10:38:20|12243.85|12243.85|12243.85|12243.85|12243.85|12243.85|12243.85|12243.85|0
1642415940000|2022-01-17 10:39:00|12243.5|12243.5|12244.19|12244.19|12244.19|12244.19|12243.5|12243.5|0
1642415970000|2022-01-17 10:39:30|12243.75|12243.75|12243.75|12243.75|12243.75|12243.75|12243.75|12243.75|0
1642415990000|2022-01-17 10:39:50|12244|12244|12244|12244|12244|12244|12244|12244|0
1642416000000|2022-01-17 10:40:00|12244.15|12244.15|12244.3|12244.3|12244.3|12244.3|12244.15|12244.15|0
1642416010000|2022-01-17 10:40:10|12244.49|12244.49|12244.49|12244.49|12244.49|12244.49|12244.49|12244.49|0
1642416050000|2022-01-17 10:40:50|12244.01|12244.01|12244.12|12244.12|12244.12|12244.12|12244.01|12244.01|0
1642416060000|2022-01-17 10:41:00|12244.42|12244.42|12244.42|12244.42|12244.42|12244.42|12244.42|12244.42|0
1642416100000|2022-01-17 10:41:40|12244.23|12244.23|12244.23|12244.23|12244.23|12244.23|12244.23|12244.23|0
1642416110000|2022-01-17 10:41:50|12244.01|12244.01|12244.01|12244.01|12244.01|12244.01|12243.87|12243.87|0
1642416130000|2022-01-17 10:42:10|12243.66|12243.66|12243.66|12243.66|12243.66|12243.66|12243.66|12243.66|0
1642416140000|2022-01-17 10:42:20|12243.52|12243.52|12243.39|12243.39|12243.52|12243.52|12243.39|12243.39|0
1642416180000|2022-01-17 10:43:00|12242.96|12242.96|12243.46|12243.46|12243.46|12243.46|12242.96|12242.96|0
1642416190000|2022-01-17 10:43:10|12243.17|12243.17|12243.17|12243.17|12243.17|12243.17|12243.17|12243.17|0
1642416200000|2022-01-17 10:43:20|12242.73|12242.73|12242.73|12242.73|12242.73|12242.73|12242.73|12242.73|0
1642416240000|2022-01-17 10:44:00|12242.99|12242.99|12242.9|12242.9|12243.13|12243.13|12242.68|12242.68|0
1642416250000|2022-01-17 10:44:10|12243.26|12243.26|12243.26|12243.26|12243.26|12243.26|12243.26|12243.26|0
1642416290000|2022-01-17 10:44:50|12243.04|12243.04|12243.04|12243.04|12243.04|12243.04|12243.04|12243.04|0
1642416300000|2022-01-17 10:45:00|12242.25|12242.25|12242.25|12242.25|12242.25|12242.25|12242.25|12242.25|0
1642416310000|2022-01-17 10:45:10|12241.46|12241.46|12241.46|12241.46|12241.46|12241.46|12241.46|12241.46|0
1642416340000|2022-01-17 10:45:40|12241.24|12241.24|12240.77|12240.77|12241.24|12241.24|12240.77|12240.77|0
1642416360000|2022-01-17 10:46:00|12240.46|12240.46|12243.62|12243.62|12243.62|12243.62|12240.46|12240.46|0
1642416370000|2022-01-17 10:46:10|12243.3|12243.3|12243.3|12243.3|12243.3|12243.3|12243.3|12243.3|0
1642416410000|2022-01-17 10:46:50|12242.85|12242.85|12241.78|12241.78|12242.85|12242.85|12241.78|12241.78|0
1642416420000|2022-01-17 10:47:00|12241.93|12241.93|12241.93|12241.93|12241.93|12241.93|12241.93|12241.93|0
1642416430000|2022-01-17 10:47:10|12241.78|12241.78|12241.78|12241.78|12241.78|12241.78|12241.78|12241.78|0
1642416440000|2022-01-17 10:47:20|12241.93|12241.93|12240.68|12240.68|12241.93|12241.93|12240.68|12240.68|0
1642416460000|2022-01-17 10:47:40|12240.87|12240.87|12240.87|12240.87|12240.87|12240.87|12240.87|12240.87|0
1642416490000|2022-01-17 10:48:10|12241.08|12241.08|12241.08|12241.08|12241.08|12241.08|12241.08|12241.08|0
1642416500000|2022-01-17 10:48:20|12240.37|12240.37|12240.01|12240.01|12240.37|12240.37|12240.01|12240.01|0
1642416520000|2022-01-17 10:48:40|12240.33|12240.33|12240.33|12240.33|12240.33|12240.33|12240.33|12240.33|0
1642416540000|2022-01-17 10:49:00|12240.19|12240.19|12240.65|12240.65|12240.65|12240.65|12240.19|12240.19|0
1642416580000|2022-01-17 10:49:40|12240.14|12240.14|12239.95|12239.95|12240.14|12240.14|12239.95|12239.95|0
1642416590000|2022-01-17 10:49:50|12239.55|12239.55|12239.4|12239.4|12239.56|12239.56|12239.4|12239.4|0
1642416600000|2022-01-17 10:50:00|12239.16|12239.16|12239.3|12239.3|12239.3|12239.3|12239.16|12239.16|0
1642416610000|2022-01-17 10:50:10|12239.47|12239.47|12236.96|12236.96|12239.47|12239.47|12236.96|12236.96|0
1642416620000|2022-01-17 10:50:20|12236.17|12236.17|12236.17|12236.17|12236.17|12236.17|12236.17|12236.17|0
1642416670000|2022-01-17 10:51:10|12235.74|12235.74|12235.3|12235.3|12235.74|12235.74|12235.3|12235.3|0
1642416690000|2022-01-17 10:51:30|12234.95|12234.95|12234.95|12234.95|12234.95|12234.95|12234.95|12234.95|0
1642416700000|2022-01-17 10:51:40|12234.81|12234.81|12235.67|12235.67|12235.67|12235.67|12234.81|12234.81|0
1642416730000|2022-01-17 10:52:10|12235.83|12235.83|12235.83|12235.83|12235.83|12235.83|12235.83|12235.83|0
1642416770000|2022-01-17 10:52:50|12236.27|12236.27|12236.27|12236.27|12236.27|12236.27|12236.27|12236.27|0
1642416800000|2022-01-17 10:53:20|12236.08|12236.08|12234.13|12234.13|12236.08|12236.08|12234.13|12234.13|0
1642416840000|2022-01-17 10:54:00|12233.06|12233.06|12233.06|12233.06|12233.06|12233.06|12233.06|12233.06|0
1642416850000|2022-01-17 10:54:10|12233.43|12233.43|12234.14|12234.14|12234.14|12234.14|12233.43|12233.43|0
1642416860000|2022-01-17 10:54:20|12234.44|12234.44|12234.14|12234.14|12234.44|12234.44|12234.14|12234.14|0
1642416880000|2022-01-17 10:54:40|12234.29|12234.29|12234.55|12234.55|12234.55|12234.55|12234.29|12234.29|0
1642416900000|2022-01-17 10:55:00|12234.11|12234.11|12234.11|12234.11|12234.11|12234.11|12234.11|12234.11|0
1642416930000|2022-01-17 10:55:30|12236.48|12236.48|12236.64|12236.64|12236.64|12236.64|12236.48|12236.48|0
1642416940000|2022-01-17 10:55:40|12237.07|12237.07|12237.07|12237.07|12237.07|12237.07|12237.07|12237.07|0
1642416960000|2022-01-17 10:56:00|12237.29|12237.29|12237.29|12237.29|12237.29|12237.29|12237.29|12237.29|0
1642417050000|2022-01-17 10:57:30|12237.11|12237.11|12237.02|12237.02|12237.11|12237.11|12237.02|12237.02|0
1642417080000|2022-01-17 10:58:00|12236.93|12236.93|12236.93|12236.93|12236.93|12236.93|12236.93|12236.93|0
1642417110000|2022-01-17 10:58:30|12237.07|12237.07|12237.34|12237.34|12237.34|12237.34|12237.07|12237.07|0
1642417120000|2022-01-17 10:58:40|12237.59|12237.59|12237.59|12237.59|12237.59|12237.59|12237.59|12237.59|0
1642417130000|2022-01-17 10:58:50|12237.79|12237.79|12237.48|12237.48|12237.79|12237.79|12237.48|12237.48|0
1642417150000|2022-01-17 10:59:10|12237.64|12237.64|12236.68|12236.68|12237.64|12237.64|12236.32|12236.32|0
1642417160000|2022-01-17 10:59:20|12236.22|12236.22|12236.22|12236.22|12236.22|12236.22|12236.09|12236.09|0
1642417210000|2022-01-17 11:00:10|12236.67|12236.67|12237.02|12237.02|12237.02|12237.02|12236.67|12236.67|0
1642417220000|2022-01-17 11:00:20|12236.63|12236.63|12237.88|12237.88|12237.88|12237.88|12236.63|12236.63|0
1642417270000|2022-01-17 11:01:10|12238.3|12238.3|12238.3|12238.3|12238.3|12238.3|12238.3|12238.3|0
1642417280000|2022-01-17 11:01:20|12237.94|12237.94|12236.7|12236.7|12237.94|12237.94|12236.7|12236.7|0
1642417290000|2022-01-17 11:01:30|12236.51|12236.51|12236.7|12236.7|12236.7|12236.7|12236.51|12236.51|0
1642417310000|2022-01-17 11:01:50|12236.56|12236.56|12236.11|12236.11|12236.56|12236.56|12236.11|12236.11|0
1642417320000|2022-01-17 11:02:00|12235.87|12235.87|12235.87|12235.87|12235.87|12235.87|12235.87|12235.87|0
1642417330000|2022-01-17 11:02:10|12235.74|12235.74|12235.74|12235.74|12235.74|12235.74|12235.74|12235.74|0
1642417350000|2022-01-17 11:02:30|12235.84|12235.84|12235.45|12235.45|12235.84|12235.84|12235.45|12235.45|0
1642417360000|2022-01-17 11:02:40|12235.64|12235.64|12235.85|12235.85|12236.26|12236.26|12235.64|12235.64|0
1642417380000|2022-01-17 11:03:00|12234.96|12234.96|12235.16|12235.16|12235.16|12235.16|12234.96|12234.96|0
1642417390000|2022-01-17 11:03:10|12234.85|12234.85|12234.85|12234.85|12234.85|12234.85|12234.66|12234.66|0
1642417400000|2022-01-17 11:03:20|12234.57|12234.57|12234.57|12234.57|12234.57|12234.57|12234.57|12234.57|0
1642417410000|2022-01-17 11:03:30|12234.26|12234.26|12234.26|12234.26|12234.26|12234.26|12234.26|12234.26|0
1642417440000|2022-01-17 11:04:00|12234.4|12234.4|12234.4|12234.4|12234.4|12234.4|12234.29|12234.29|0
1642417470000|2022-01-17 11:04:30|12234.09|12234.09|12234.09|12234.09|12234.09|12234.09|12234.09|12234.09|0
1642417490000|2022-01-17 11:04:50|12234.18|12234.18|12233.74|12233.74|12234.18|12234.18|12233.74|12233.74|0
1642417500000|2022-01-17 11:05:00|12234.05|12234.05|12234.05|12234.05|12234.05|12234.05|12234.05|12234.05|0
1642417510000|2022-01-17 11:05:10|12233.61|12233.61|12234.05|12234.05|12234.05|12234.05|12233.61|12233.61|0
1642417520000|2022-01-17 11:05:20|12233.84|12233.84|12233.41|12233.41|12233.84|12233.84|12233.41|12233.41|0
1642417550000|2022-01-17 11:05:50|12233.22|12233.22|12232.41|12232.41|12233.22|12233.22|12232.41|12232.41|0
1642417560000|2022-01-17 11:06:00|12230.04|12230.04|12228.89|12228.89|12230.04|12230.04|12228.89|12228.89|0
1642417570000|2022-01-17 11:06:10|12228.57|12228.57|12227.5|12227.5|12228.57|12228.57|12227.5|12227.5|0
1642417590000|2022-01-17 11:06:30|12227.93|12227.93|12228.37|12228.37|12228.37|12228.37|12227.93|12227.93|0
1642417600000|2022-01-17 11:06:40|12228.67|12228.67|12228.67|12228.67|12228.67|12228.67|12228.67|12228.67|0
1642417610000|2022-01-17 11:06:50|12228.97|12228.97|12228.58|12228.58|12228.97|12228.97|12228.58|12228.58|0
1642417620000|2022-01-17 11:07:00|12228.1|12228.1|12229.17|12229.17|12229.17|12229.17|12228.1|12228.1|0
1642417680000|2022-01-17 11:08:00|12228.94|12228.94|12228.94|12228.94|12228.94|12228.94|12228.94|12228.94|0
1642417690000|2022-01-17 11:08:10|12228.75|12228.75|12228.75|12228.75|12228.75|12228.75|12228.75|12228.75|0
1642417700000|2022-01-17 11:08:20|12228.65|12228.65|12229.4|12229.4|12229.4|12229.4|12228.65|12228.65|0
1642417720000|2022-01-17 11:08:40|12229.25|12229.25|12229.25|12229.25|12229.25|12229.25|12229.25|12229.25|0
1642417730000|2022-01-17 11:08:50|12229.05|12229.05|12229.05|12229.05|12229.05|12229.05|12229.05|12229.05|0
1642417740000|2022-01-17 11:09:00|12228.45|12228.45|12227.63|12227.63|12228.45|12228.45|12227.63|12227.63|0
1642417750000|2022-01-17 11:09:10|12227.39|12227.39|12227.39|12227.39|12227.39|12227.39|12227.39|12227.39|0
1642417760000|2022-01-17 11:09:20|12226.19|12226.19|12226.19|12226.19|12226.19|12226.19|12226.19|12226.19|0
1642417770000|2022-01-17 11:09:30|12226.9|12226.9|12226.9|12226.9|12226.9|12226.9|12226.9|12226.9|0
1642417780000|2022-01-17 11:09:40|12227.34|12227.34|12227.34|12227.34|12227.34|12227.34|12227.34|12227.34|0
1642417820000|2022-01-17 11:10:20|12227.78|12227.78|12227.59|12227.59|12227.78|12227.78|12227.59|12227.59|0
1642417840000|2022-01-17 11:10:40|12227.82|12227.82|12227.82|12227.82|12227.82|12227.82|12227.82|12227.82|0
1642417860000|2022-01-17 11:11:00|12228.03|12228.03|12227.61|12227.61|12228.03|12228.03|12227.61|12227.61|0
1642417910000|2022-01-17 11:11:50|12227.42|12227.42|12227.61|12227.61|12227.61|12227.61|12227.42|12227.42|0
1642417940000|2022-01-17 11:12:20|12227.87|12227.87|12227.11|12227.11|12227.87|12227.87|12227.11|12227.11|0
1642417950000|2022-01-17 11:12:30|12227.54|12227.54|12227.54|12227.54|12227.54|12227.54|12227.54|12227.54|0
1642417960000|2022-01-17 11:12:40|12227.68|12227.68|12227.68|12227.68|12227.68|12227.68|12227.68|12227.68|0
1642417970000|2022-01-17 11:12:50|12227.29|12227.29|12226.88|12226.88|12227.29|12227.29|12226.88|12226.88|0
1642417990000|2022-01-17 11:13:10|12226|12226|12226|12226|12226|12226|12226|12226|0
1642418010000|2022-01-17 11:13:30|12225.84|12225.84|12225.38|12225.38|12225.84|12225.84|12225.38|12225.38|0
1642418020000|2022-01-17 11:13:40|12226.3|12226.3|12225.38|12225.38|12226.3|12226.3|12225.38|12225.38|0
1642418030000|2022-01-17 11:13:50|12225.09|12225.09|12225.55|12225.55|12225.79|12225.79|12225.09|12225.09|0
1642418040000|2022-01-17 11:14:00|12225.1|12225.1|12225.1|12225.1|12225.1|12225.1|12225.1|12225.1|0
1642418050000|2022-01-17 11:14:10|12224.88|12224.88|12225.99|12225.99|12225.99|12225.99|12224.88|12224.88|0
1642418060000|2022-01-17 11:14:20|12226.42|12226.42|12226.64|12226.64|12226.64|12226.64|12226.42|12226.42|0
1642418070000|2022-01-17 11:14:30|12226.01|12226.01|12226.01|12226.01|12226.01|12226.01|12226.01|12226.01|0
1642418090000|2022-01-17 11:14:50|12226.42|12226.42|12226.42|12226.42|12226.42|12226.42|12226.42|12226.42|0
1642418120000|2022-01-17 11:15:20|12226.56|12226.56|12226.56|12226.56|12226.56|12226.56|12226.56|12226.56|0
1642418160000|2022-01-17 11:16:00|12226.93|12226.93|12227.29|12227.29|12227.29|12227.29|12226.93|12226.93|0
1642418170000|2022-01-17 11:16:10|12227.13|12227.13|12227.13|12227.13|12227.13|12227.13|12227.13|12227.13|0
1642418250000|2022-01-17 11:17:30|12227.45|12227.45|12227.45|12227.45|12227.45|12227.45|12227.45|12227.45|0
1642418270000|2022-01-17 11:17:50|12227.01|12227.01|12226.69|12226.69|12227.01|12227.01|12226.69|12226.69|0
1642418280000|2022-01-17 11:18:00|12227|12227|12227|12227|12227.15|12227.15|12227|12227|0
1642418290000|2022-01-17 11:18:10|12227.15|12227.15|12227.15|12227.15|12227.15|12227.15|12227.15|12227.15|0
1642418300000|2022-01-17 11:18:20|12226.83|12226.83|12226.83|12226.83|12226.83|12226.83|12226.83|12226.83|0
1642418310000|2022-01-17 11:18:30|12227.7|12227.7|12227.7|12227.7|12227.7|12227.7|12227.7|12227.7|0
1642418340000|2022-01-17 11:19:00|12227.56|12227.56|12227.56|12227.56|12227.56|12227.56|12227.56|12227.56|0
1642418350000|2022-01-17 11:19:10|12227.29|12227.29|12227.29|12227.29|12227.29|12227.29|12227.29|12227.29|0
1642418370000|2022-01-17 11:19:30|12227.72|12227.72|12227.72|12227.72|12227.72|12227.72|12227.72|12227.72|0
1642418400000|2022-01-17 11:20:00|12228.15|12228.15|12228.15|12228.15|12228.15|12228.15|12228.15|12228.15|0
1642418410000|2022-01-17 11:20:10|12228.84|12228.84|12228.84|12228.84|12228.84|12228.84|12228.84|12228.84|0
1642418450000|2022-01-17 11:20:50|12229.07|12229.07|12229.07|12229.07|12229.07|12229.07|12229.07|12229.07|0
1642418460000|2022-01-17 11:21:00|12229.18|12229.18|12229.29|12229.29|12229.29|12229.29|12229.18|12229.18|0
1642418470000|2022-01-17 11:21:10|12228.85|12228.85|12229.29|12229.29|12229.29|12229.29|12228.85|12228.85|0
1642418500000|2022-01-17 11:21:40|12228.85|12228.85|12228.85|12228.85|12228.85|12228.85|12228.85|12228.85|0
1642418530000|2022-01-17 11:22:10|12229.28|12229.28|12229.28|12229.28|12229.28|12229.28|12229.28|12229.28|0
1642418610000|2022-01-17 11:23:30|12229.15|12229.15|12229.15|12229.15|12229.15|12229.15|12229.15|12229.15|0
1642418630000|2022-01-17 11:23:50|12229.45|12229.45|12229.61|12229.61|12229.61|12229.61|12229.45|12229.45|0
1642418650000|2022-01-17 11:24:10|12229.16|12229.16|12229.16|12229.16|12229.16|12229.16|12229.16|12229.16|0
1642418670000|2022-01-17 11:24:30|12228.84|12228.84|12228.84|12228.84|12228.84|12228.84|12228.84|12228.84|0
1642418680000|2022-01-17 11:24:40|12229.17|12229.17|12229.17|12229.17|12229.17|12229.17|12229.17|12229.17|0
1642418700000|2022-01-17 11:25:00|12228.95|12228.95|12228.95|12228.95|12228.95|12228.95|12228.95|12228.95|0
1642418730000|2022-01-17 11:25:30|12229.25|12229.25|12229.25|12229.25|12229.25|12229.25|12229.25|12229.25|0
1642418750000|2022-01-17 11:25:50|12229.02|12229.02|12229.02|12229.02|12229.02|12229.02|12229.02|12229.02|0
1642418790000|2022-01-17 11:26:30|12228.23|12228.23|12228.23|12228.23|12228.23|12228.23|12228.23|12228.23|0
1642418800000|2022-01-17 11:26:40|12228.14|12228.14|12228.14|12228.14|12228.14|12228.14|12228.14|12228.14|0
1642418810000|2022-01-17 11:26:50|12227.82|12227.82|12227.82|12227.82|12227.82|12227.82|12227.82|12227.82|0
1642418830000|2022-01-17 11:27:10|12227.57|12227.57|12227.57|12227.57|12227.57|12227.57|12227.57|12227.57|0
1642418840000|2022-01-17 11:27:20|12227.72|12227.72|12227.72|12227.72|12227.72|12227.72|12227.72|12227.72|0
1642418860000|2022-01-17 11:27:40|12228.01|12228.01|12228.83|12228.83|12229.22|12229.22|12228.01|12228.01|0
1642418870000|2022-01-17 11:27:50|12228.44|12228.44|12228.44|12228.44|12228.44|12228.44|12228.44|12228.44|0
1642418900000|2022-01-17 11:28:20|12227.5|12227.5|12227.81|12227.81|12228.13|12228.13|12227.5|12227.5|0
1642418920000|2022-01-17 11:28:40|12227.96|12227.96|12227.96|12227.96|12227.96|12227.96|12227.96|12227.96|0
1642418930000|2022-01-17 11:28:50|12227.82|12227.82|12227.82|12227.82|12227.82|12227.82|12227.82|12227.82|0
1642418950000|2022-01-17 11:29:10|12227.52|12227.52|12227.52|12227.52|12227.52|12227.52|12227.52|12227.52|0
1642418980000|2022-01-17 11:29:40|12226.51|12226.51|12226.51|12226.51|12226.51|12226.51|12226.51|12226.51|0
1642419020000|2022-01-17 11:30:20|12226.12|12226.12|12226.12|12226.12|12226.12|12226.12|12226.12|12226.12|0
1642419030000|2022-01-17 11:30:30|12226.32|12226.32|12225.66|12225.66|12226.32|12226.32|12225.66|12225.66|0
1642419050000|2022-01-17 11:30:50|12225.23|12225.23|12225.41|12225.41|12225.41|12225.41|12225.23|12225.23|0
1642419070000|2022-01-17 11:31:10|12225.04|12225.04|12224.58|12224.58|12225.04|12225.04|12224.58|12224.58|0
1642419080000|2022-01-17 11:31:20|12224.82|12224.82|12225.07|12225.07|12225.07|12225.07|12224.82|12224.82|0
1642419090000|2022-01-17 11:31:30|12225.23|12225.23|12225.54|12225.54|12225.54|12225.54|12225.23|12225.23|0
1642419100000|2022-01-17 11:31:40|12226.17|12226.17|12226.17|12226.17|12226.17|12226.17|12226.17|12226.17|0
1642419120000|2022-01-17 11:32:00|12225.38|12225.38|12225.38|12225.38|12225.38|12225.38|12225.38|12225.38|0
1642419160000|2022-01-17 11:32:40|12225.71|12225.71|12225.71|12225.71|12225.71|12225.71|12225.71|12225.71|0
1642419180000|2022-01-17 11:33:00|12225.85|12225.85|12226.1|12226.1|12226.24|12226.24|12225.85|12225.85|0
1642419240000|2022-01-17 11:34:00|12226.53|12226.53|12226.53|12226.53|12226.53|12226.53|12226.53|12226.53|0
1642419260000|2022-01-17 11:34:20|12226.84|12226.84|12227.03|12227.03|12227.03|12227.03|12226.84|12226.84|0
1642419270000|2022-01-17 11:34:30|12227.22|12227.22|12226.76|12226.76|12227.22|12227.22|12226.76|12226.76|0
1642419280000|2022-01-17 11:34:40|12226.56|12226.56|12226.56|12226.56|12226.56|12226.56|12226.56|12226.56|0
1642419290000|2022-01-17 11:34:50|12227.88|12227.88|12227.09|12227.09|12227.88|12227.88|12227.09|12227.09|0
1642419300000|2022-01-17 11:35:00|12227.42|12227.42|12227.42|12227.42|12227.42|12227.42|12227.42|12227.42|0
1642419310000|2022-01-17 11:35:10|12227.06|12227.06|12227.06|12227.06|12227.06|12227.06|12227.06|12227.06|0
1642419350000|2022-01-17 11:35:50|12226.87|12226.87|12226.77|12226.77|12226.87|12226.87|12226.77|12226.77|0
1642419360000|2022-01-17 11:36:00|12226.62|12226.62|12226.62|12226.62|12226.62|12226.62|12226.62|12226.62|0
1642419390000|2022-01-17 11:36:30|12226.17|12226.17|12226.17|12226.17|12226.17|12226.17|12226.17|12226.17|0
1642419400000|2022-01-17 11:36:40|12225.67|12225.67|12225.67|12225.67|12225.67|12225.67|12225.67|12225.67|0
1642419490000|2022-01-17 11:38:10|12224.19|12224.19|12222.96|12222.96|12224.19|12224.19|12222.96|12222.96|0
1642419530000|2022-01-17 11:38:50|12223.16|12223.16|12223.16|12223.16|12223.16|12223.16|12223.16|12223.16|0
1642419560000|2022-01-17 11:39:20|12222.97|12222.97|12222.97|12222.97|12222.97|12222.97|12222.97|12222.97|0
1642419610000|2022-01-17 11:40:10|12222.09|12222.09|12222.09|12222.09|12222.09|12222.09|12222.09|12222.09|0
1642419620000|2022-01-17 11:40:20|12221.9|12221.9|12222.1|12222.1|12222.1|12222.1|12221.9|12221.9|0
1642419630000|2022-01-17 11:40:30|12221.9|12221.9|12221.9|12221.9|12221.9|12221.9|12221.9|12221.9|0
1642419660000|2022-01-17 11:41:00|12221.7|12221.7|12223.95|12223.95|12223.95|12223.95|12221.7|12221.7|0
1642419710000|2022-01-17 11:41:50|12223.7|12223.7|12223.7|12223.7|12223.7|12223.7|12223.7|12223.7|0
1642419740000|2022-01-17 11:42:20|12224.14|12224.14|12224.14|12224.14|12224.14|12224.14|12224.14|12224.14|0
1642419750000|2022-01-17 11:42:30|12224.5|12224.5|12225.12|12225.12|12225.12|12225.12|12224.5|12224.5|0
1642419760000|2022-01-17 11:42:40|12225.75|12225.75|12225.75|12225.75|12225.75|12225.75|12225.75|12225.75|0
1642419780000|2022-01-17 11:43:00|12225.57|12225.57|12225.57|12225.57|12225.57|12225.57|12225.57|12225.57|0
1642419800000|2022-01-17 11:43:20|12225.35|12225.35|12225.35|12225.35|12225.35|12225.35|12225.35|12225.35|0
1642419810000|2022-01-17 11:43:30|12225.98|12225.98|12225.67|12225.67|12225.98|12225.98|12225.67|12225.67|0
1642419820000|2022-01-17 11:43:40|12225.35|12225.35|12225.35|12225.35|12225.35|12225.35|12225.35|12225.35|0
1642419840000|2022-01-17 11:44:00|12225.15|12225.15|12224.94|12224.94|12225.15|12225.15|12224.94|12224.94|0
1642419850000|2022-01-17 11:44:10|12224.73|12224.73|12224.77|12224.77|12224.77|12224.77|12224.32|12224.32|0
1642419860000|2022-01-17 11:44:20|12225.22|12225.22|12225.22|12225.22|12225.22|12225.22|12225.22|12225.22|0
1642419870000|2022-01-17 11:44:30|12225.37|12225.37|12225.37|12225.37|12225.37|12225.37|12225.37|12225.37|0
1642419880000|2022-01-17 11:44:40|12225.22|12225.22|12226.58|12226.58|12226.58|12226.58|12225.11|12225.11|0
1642419890000|2022-01-17 11:44:50|12227.2|12227.2|12227.2|12227.2|12227.2|12227.2|12227.2|12227.2|0
1642419900000|2022-01-17 11:45:00|12227.56|12227.56|12228.7|12228.7|12228.7|12228.7|12227.41|12227.41|0
1642419910000|2022-01-17 11:45:10|12229.13|12229.13|12229.59|12229.59|12229.59|12229.59|12229.13|12229.13|0
1642419920000|2022-01-17 11:45:20|12230.45|12230.45|12230.45|12230.45|12230.45|12230.45|12230.45|12230.45|0
1642419970000|2022-01-17 11:46:10|12230.81|12230.81|12230.81|12230.81|12230.81|12230.81|12230.81|12230.81|0
1642419980000|2022-01-17 11:46:20|12230.91|12230.91|12231.51|12231.51|12231.51|12231.51|12230.91|12230.91|0
1642419990000|2022-01-17 11:46:30|12232.21|12232.21|12233.02|12233.02|12233.02|12233.02|12232.21|12232.21|0
1642420060000|2022-01-17 11:47:40|12233.18|12233.18|12233.18|12233.18|12233.18|12233.18|12233.18|12233.18|0
1642420070000|2022-01-17 11:47:50|12234.43|12234.43|12234.43|12234.43|12234.43|12234.43|12234.43|12234.43|0
1642420080000|2022-01-17 11:48:00|12234.66|12234.66|12234.8|12234.8|12234.8|12234.8|12234.66|12234.66|0
1642420090000|2022-01-17 11:48:10|12234.69|12234.69|12235.01|12235.01|12235.01|12235.01|12234.69|12234.69|0
1642420100000|2022-01-17 11:48:20|12235.11|12235.11|12235.22|12235.22|12235.22|12235.22|12235.11|12235.11|0
1642420120000|2022-01-17 11:48:40|12235.11|12235.11|12235.11|12235.11|12235.11|12235.11|12235.11|12235.11|0
1642420140000|2022-01-17 11:49:00|12234.81|12234.81|12234.81|12234.81|12234.81|12234.81|12234.81|12234.81|0
1642420160000|2022-01-17 11:49:20|12235.11|12235.11|12235.11|12235.11|12235.11|12235.11|12235.11|12235.11|0
1642420180000|2022-01-17 11:49:40|12235.32|12235.32|12236.28|12236.28|12236.28|12236.28|12235.32|12235.32|0
1642420190000|2022-01-17 11:49:50|12235.97|12235.97|12235.97|12235.97|12235.97|12235.97|12235.97|12235.97|0
1642420210000|2022-01-17 11:50:10|12236.32|12236.32|12236.32|12236.32|12236.32|12236.32|12236.32|12236.32|0
1642420220000|2022-01-17 11:50:20|12235.7|12235.7|12236.05|12236.05|12236.05|12236.05|12235.7|12235.7|0
1642420230000|2022-01-17 11:50:30|12236.53|12236.53|12236.53|12236.53|12236.53|12236.53|12236.53|12236.53|0
1642420260000|2022-01-17 11:51:00|12236.17|12236.17|12236.17|12236.17|12236.17|12236.17|12236.17|12236.17|0
1642420280000|2022-01-17 11:51:20|12237.5|12237.5|12237.5|12237.5|12237.5|12237.5|12237.5|12237.5|0
1642420300000|2022-01-17 11:51:40|12237.83|12237.83|12237.83|12237.83|12237.83|12237.83|12237.83|12237.83|0
1642420310000|2022-01-17 11:51:50|12238.06|12238.06|12238.3|12238.3|12238.3|12238.3|12238.06|12238.06|0
1642420320000|2022-01-17 11:52:00|12238.66|12238.66|12239.08|12239.08|12239.27|12239.27|12238.3|12238.3|0
1642420350000|2022-01-17 11:52:30|12243.03|12243.03|12243.03|12243.03|12243.03|12243.03|12243.03|12243.03|0
1642420360000|2022-01-17 11:52:40|12242.72|12242.72|12242.72|12242.72|12242.72|12242.72|12242.72|12242.72|0
1642420380000|2022-01-17 11:53:00|12242|12242|12242|12242|12242|12242|12242|12242|0
1642420390000|2022-01-17 11:53:10|12242.44|12242.44|12242.87|12242.87|12242.87|12242.87|12242.44|12242.44|0
1642420400000|2022-01-17 11:53:20|12242.24|12242.24|12241.42|12241.42|12242.67|12242.67|12241.42|12241.42|0
1642420410000|2022-01-17 11:53:30|12241.81|12241.81|12240.57|12240.57|12241.94|12241.94|12240.57|12240.57|0
1642420420000|2022-01-17 11:53:40|12241.07|12241.07|12239.49|12239.49|12241.07|12241.07|12239.49|12239.49|0
1642420440000|2022-01-17 11:54:00|12239.81|12239.81|12239.49|12239.49|12239.81|12239.81|12239.49|12239.49|0
1642420450000|2022-01-17 11:54:10|12240.18|12240.18|12240.18|12240.18|12240.18|12240.18|12240.18|12240.18|0
1642420460000|2022-01-17 11:54:20|12240|12240|12240|12240|12240|12240|12240|12240|0
1642420470000|2022-01-17 11:54:30|12239.54|12239.54|12239.54|12239.54|12239.54|12239.54|12239.54|12239.54|0
1642420480000|2022-01-17 11:54:40|12239.31|12239.31|12239.31|12239.31|12239.31|12239.31|12239.31|12239.31|0
1642420500000|2022-01-17 11:55:00|12239.67|12239.67|12238.65|12238.65|12239.67|12239.67|12238.65|12238.65|0
1642420520000|2022-01-17 11:55:20|12237.77|12237.77|12237.77|12237.77|12237.77|12237.77|12237.77|12237.77|0
1642420530000|2022-01-17 11:55:30|12238.32|12238.32|12237.25|12237.25|12238.32|12238.32|12237.25|12237.25|0
1642420540000|2022-01-17 11:55:40|12236.31|12236.31|12237.25|12237.25|12237.25|12237.25|12236.31|12236.31|0
1642420550000|2022-01-17 11:55:50|12237.49|12237.49|12237.52|12237.52|12237.52|12237.52|12237.29|12237.29|0
1642420560000|2022-01-17 11:56:00|12237.16|12237.16|12237.16|12237.16|12237.16|12237.16|12237.16|12237.16|0
1642420570000|2022-01-17 11:56:10|12237.87|12237.87|12237.87|12237.87|12237.87|12237.87|12237.87|12237.87|0
1642420580000|2022-01-17 11:56:20|12238.23|12238.23|12238.23|12238.23|12238.23|12238.23|12238.23|12238.23|0
1642420590000|2022-01-17 11:56:30|12238.34|12238.34|12238.34|12238.34|12238.34|12238.34|12238.34|12238.34|0
1642420600000|2022-01-17 11:56:40|12238.77|12238.77|12238.77|12238.77|12238.77|12238.77|12238.77|12238.77|0
1642420620000|2022-01-17 11:57:00|12239.45|12239.45|12239.45|12239.45|12239.45|12239.45|12239.45|12239.45|0
1642420660000|2022-01-17 11:57:40|12239.91|12239.91|12239.91|12239.91|12239.91|12239.91|12239.91|12239.91|0
1642420670000|2022-01-17 11:57:50|12241.23|12241.23|12241.23|12241.23|12241.23|12241.23|12241.23|12241.23|0
1642420680000|2022-01-17 11:58:00|12241.86|12241.86|12241.42|12241.42|12241.86|12241.86|12241.42|12241.42|0
1642420700000|2022-01-17 11:58:20|12241.85|12241.85|12241.7|12241.7|12241.85|12241.85|12241.7|12241.7|0
1642420710000|2022-01-17 11:58:30|12241.55|12241.55|12243.13|12243.13|12243.13|12243.13|12241.55|12241.55|0
1642420730000|2022-01-17 11:58:50|12243.48|12243.48|12242.77|12242.77|12243.48|12243.48|12242.77|12242.77|0
1642420740000|2022-01-17 11:59:00|12242.06|12242.06|12242.06|12242.06|12242.06|12242.06|12242.06|12242.06|0
1642420760000|2022-01-17 11:59:20|12241.62|12241.62|12241.28|12241.28|12241.62|12241.62|12241.28|12241.28|0
1642420790000|2022-01-17 11:59:50|12241.08|12241.08|12241.28|12241.28|12241.28|12241.28|12241.08|12241.08|0
1642420800000|2022-01-17 12:00:00|12240.85|12240.85|12240.54|12240.54|12240.85|12240.85|12240.54|12240.54|0
1642420840000|2022-01-17 12:00:40|12240.32|12240.32|12240.32|12240.32|12240.32|12240.32|12240.32|12240.32|0
1642420880000|2022-01-17 12:01:20|12239.88|12239.88|12240.2|12240.2|12240.2|12240.2|12239.88|12239.88|0
1642420900000|2022-01-17 12:01:40|12240.58|12240.58|12240.58|12240.58|12240.58|12240.58|12240.58|12240.58|0
1642420910000|2022-01-17 12:01:50|12240.35|12240.35|12239.96|12239.96|12240.35|12240.35|12239.96|12239.96|0
1642420920000|2022-01-17 12:02:00|12240.32|12240.32|12240.32|12240.32|12240.32|12240.32|12240.32|12240.32|0
1642420930000|2022-01-17 12:02:10|12240.68|12240.68|12241.57|12241.57|12241.57|12241.57|12240.68|12240.68|0
1642420950000|2022-01-17 12:02:30|12242.01|12242.01|12242.71|12242.71|12242.71|12242.71|12242.01|12242.01|0
1642420960000|2022-01-17 12:02:40|12243.15|12243.15|12243.15|12243.15|12243.15|12243.15|12243.15|12243.15|0
1642420980000|2022-01-17 12:03:00|12244.1|12244.1|12244.1|12244.1|12244.1|12244.1|12244.1|12244.1|0
1642420990000|2022-01-17 12:03:10|12245.68|12245.68|12244.53|12244.53|12245.68|12245.68|12244.53|12244.53|0
1642421000000|2022-01-17 12:03:20|12244.31|12244.31|12244.31|12244.31|12244.31|12244.31|12244.31|12244.31|0
1642421020000|2022-01-17 12:03:40|12244.45|12244.45|12244.45|12244.45|12244.45|12244.45|12244.45|12244.45|0
1642421030000|2022-01-17 12:03:50|12244.59|12244.59|12245.49|12245.49|12245.49|12245.49|12244.59|12244.59|0
1642421070000|2022-01-17 12:04:30|12245.26|12245.26|12245.26|12245.26|12245.26|12245.26|12245.26|12245.26|0
1642421090000|2022-01-17 12:04:50|12245.4|12245.4|12245.25|12245.25|12245.4|12245.4|12245.25|12245.25|0
1642421100000|2022-01-17 12:05:00|12246.04|12246.04|12246.47|12246.47|12246.47|12246.47|12246.04|12246.04|0
1642421120000|2022-01-17 12:05:20|12246.33|12246.33|12246.47|12246.47|12246.47|12246.47|12246.33|12246.33|0
1642421130000|2022-01-17 12:05:30|12247.72|12247.72|12247.45|12247.45|12247.72|12247.72|12247.45|12247.45|0
1642421160000|2022-01-17 12:06:00|12247.6|12247.6|12248.2|12248.2|12248.2|12248.2|12247.6|12247.6|0
1642421190000|2022-01-17 12:06:30|12247.25|12247.25|12247.25|12247.25|12247.25|12247.25|12247.25|12247.25|0
1642421210000|2022-01-17 12:06:50|12246.94|12246.94|12246.94|12246.94|12246.94|12246.94|12246.94|12246.94|0
1642421220000|2022-01-17 12:07:00|12246.31|12246.31|12246.31|12246.31|12246.31|12246.31|12246.31|12246.31|0
1642421250000|2022-01-17 12:07:30|12245.43|12245.43|12245.43|12245.43|12245.43|12245.43|12245.43|12245.43|0
1642421260000|2022-01-17 12:07:40|12244.8|12244.8|12244.5|12244.5|12244.8|12244.8|12244.5|12244.5|0
1642421270000|2022-01-17 12:07:50|12244.86|12244.86|12243.28|12243.28|12244.86|12244.86|12243.28|12243.28|0
1642421280000|2022-01-17 12:08:00|12242.83|12242.83|12242.83|12242.83|12242.83|12242.83|12242.83|12242.83|0
1642421300000|2022-01-17 12:08:20|12242.64|12242.64|12242.64|12242.64|12242.64|12242.64|12242.64|12242.64|0
1642421310000|2022-01-17 12:08:30|12243.43|12243.43|12243.2|12243.2|12243.43|12243.43|12243.2|12243.2|0
1642421330000|2022-01-17 12:08:50|12242.49|12242.49|12241.89|12241.89|12242.49|12242.49|12241.89|12241.89|0
1642421350000|2022-01-17 12:09:10|12242.24|12242.24|12242.24|12242.24|12242.24|12242.24|12242.24|12242.24|0
1642421390000|2022-01-17 12:09:50|12242.11|12242.11|12242.11|12242.11|12242.11|12242.11|12242.11|12242.11|0
1642421400000|2022-01-17 12:10:00|12241.68|12241.68|12241.55|12241.55|12241.68|12241.68|12241.55|12241.55|0
1642421420000|2022-01-17 12:10:20|12241.19|12241.19|12241.19|12241.19|12241.19|12241.19|12241.19|12241.19|0
1642421460000|2022-01-17 12:11:00|12240.96|12240.96|12240.96|12240.96|12240.96|12240.96|12240.96|12240.96|0
1642421510000|2022-01-17 12:11:50|12241.28|12241.28|12241.28|12241.28|12241.28|12241.28|12241.28|12241.28|0
1642421520000|2022-01-17 12:12:00|12241.43|12241.43|12241.43|12241.43|12241.43|12241.43|12241.43|12241.43|0
1642421530000|2022-01-17 12:12:10|12241|12241|12239.18|12239.18|12241|12241|12239.18|12239.18|0
1642421540000|2022-01-17 12:12:20|12238.39|12238.39|12239.97|12239.97|12239.97|12239.97|12238.39|12238.39|0
1642421570000|2022-01-17 12:12:50|12240.86|12240.86|12240.86|12240.86|12240.86|12240.86|12240.86|12240.86|0
1642421630000|2022-01-17 12:13:50|12240.54|12240.54|12240.59|12240.59|12240.59|12240.59|12240.39|12240.39|0
1642421650000|2022-01-17 12:14:10|12240.16|12240.16|12240.16|12240.16|12240.16|12240.16|12240.16|12240.16|0
1642421700000|2022-01-17 12:15:00|12240.46|12240.46|12240.03|12240.03|12240.46|12240.46|12240.03|12240.03|0
1642421710000|2022-01-17 12:15:10|12239.83|12239.83|12239.83|12239.83|12239.83|12239.83|12239.83|12239.83|0
1642421740000|2022-01-17 12:15:40|12239.98|12239.98|12240.13|12240.13|12240.13|12240.13|12239.98|12239.98|0
1642421760000|2022-01-17 12:16:00|12240.44|12240.44|12240.76|12240.76|12240.76|12240.76|12240.44|12240.44|0
1642421770000|2022-01-17 12:16:10|12240.48|12240.48|12240.62|12240.62|12240.62|12240.62|12240.48|12240.48|0
1642421790000|2022-01-17 12:16:30|12240.83|12240.83|12240.83|12240.83|12240.83|12240.83|12240.83|12240.83|0
1642421820000|2022-01-17 12:17:00|12241.26|12241.26|12241.49|12241.49|12241.49|12241.49|12241.26|12241.26|0
1642421830000|2022-01-17 12:17:10|12241.01|12241.01|12241.01|12241.01|12241.01|12241.01|12241.01|12241.01|0
1642421840000|2022-01-17 12:17:20|12240.57|12240.57|12240.57|12240.57|12240.57|12240.57|12240.57|12240.57|0
1642421860000|2022-01-17 12:17:40|12241.01|12241.01|12241.15|12241.15|12241.15|12241.15|12241.01|12241.01|0
1642421890000|2022-01-17 12:18:10|12240.83|12240.83|12240.83|12240.83|12240.83|12240.83|12240.83|12240.83|0
1642421910000|2022-01-17 12:18:30|12240.62|12240.62|12240.62|12240.62|12240.62|12240.62|12240.62|12240.62|0
1642421940000|2022-01-17 12:19:00|12240.92|12240.92|12240.92|12240.92|12240.92|12240.92|12240.92|12240.92|0
1642421960000|2022-01-17 12:19:20|12240.63|12240.63|12240.63|12240.63|12240.63|12240.63|12240.63|12240.63|0
1642421980000|2022-01-17 12:19:40|12240.49|12240.49|12240.49|12240.49|12240.49|12240.49|12240.49|12240.49|0
1642422000000|2022-01-17 12:20:00|12239.83|12239.83|12239.39|12239.39|12239.83|12239.83|12239.39|12239.39|0
1642422020000|2022-01-17 12:20:20|12239.79|12239.79|12239.97|12239.97|12239.97|12239.97|12239.56|12239.56|0
1642422030000|2022-01-17 12:20:30|12239.53|12239.53|12239.53|12239.53|12239.53|12239.53|12239.53|12239.53|0
1642422040000|2022-01-17 12:20:40|12239.31|12239.31|12239.1|12239.1|12239.31|12239.31|12239.1|12239.1|0
1642422060000|2022-01-17 12:21:00|12237.52|12237.52|12235.94|12235.94|12237.52|12237.52|12235.94|12235.94|0
1642422070000|2022-01-17 12:21:10|12235.71|12235.71|12235.64|12235.64|12236.1|12236.1|12235.64|12235.64|0
1642422080000|2022-01-17 12:21:20|12235.38|12235.38|12235.38|12235.38|12235.38|12235.38|12235.38|12235.38|0
1642422120000|2022-01-17 12:22:00|12235.51|12235.51|12235.92|12235.92|12236.06|12236.06|12235.51|12235.51|0
1642422140000|2022-01-17 12:22:20|12235.78|12235.78|12235.78|12235.78|12235.78|12235.78|12235.78|12235.78|0
1642422150000|2022-01-17 12:22:30|12235.57|12235.57|12235.37|12235.37|12235.57|12235.57|12235.37|12235.37|0
1642422160000|2022-01-17 12:22:40|12236.08|12236.08|12236.08|12236.08|12236.08|12236.08|12236.08|12236.08|0
1642422170000|2022-01-17 12:22:50|12236|12236|12236.29|12236.29|12236.29|12236.29|12236|12236|0
1642422180000|2022-01-17 12:23:00|12235.84|12235.84|12236.19|12236.19|12236.29|12236.29|12235.84|12235.84|0
1642422210000|2022-01-17 12:23:30|12235.88|12235.88|12235.88|12235.88|12235.88|12235.88|12235.88|12235.88|0
1642422220000|2022-01-17 12:23:40|12235.74|12235.74|12235.74|12235.74|12235.74|12235.74|12235.74|12235.74|0
1642422240000|2022-01-17 12:24:00|12235.95|12235.95|12236.17|12236.17|12236.17|12236.17|12235.95|12235.95|0
1642422260000|2022-01-17 12:24:20|12236.48|12236.48|12236.48|12236.48|12236.48|12236.48|12236.48|12236.48|0
1642422270000|2022-01-17 12:24:30|12236.79|12236.79|12237.53|12237.53|12237.53|12237.53|12236.79|12236.79|0
1642422300000|2022-01-17 12:25:00|12237.99|12237.99|12237.99|12237.99|12237.99|12237.99|12237.99|12237.99|0
1642422310000|2022-01-17 12:25:10|12238.12|12238.12|12238.12|12238.12|12238.12|12238.12|12238.12|12238.12|0
1642422320000|2022-01-17 12:25:20|12238.56|12238.56|12238.56|12238.56|12238.56|12238.56|12238.56|12238.56|0
1642422350000|2022-01-17 12:25:50|12239.35|12239.35|12240.14|12240.14|12240.14|12240.14|12239.35|12239.35|0
1642422360000|2022-01-17 12:26:00|12238.56|12238.56|12238.56|12238.56|12238.56|12238.56|12238.56|12238.56|0
1642422370000|2022-01-17 12:26:10|12238.13|12238.13|12238.13|12238.13|12238.13|12238.13|12238.13|12238.13|0
1642422420000|2022-01-17 12:27:00|12237.69|12237.69|12237.69|12237.69|12237.69|12237.69|12237.69|12237.69|0
1642422540000|2022-01-17 12:29:00|12237.53|12237.53|12237.1|12237.1|12237.85|12237.85|12237.1|12237.1|0
1642422550000|2022-01-17 12:29:10|12238.04|12238.04|12238.04|12238.04|12238.04|12238.04|12238.04|12238.04|0
1642422560000|2022-01-17 12:29:20|12238.47|12238.47|12238.47|12238.47|12238.47|12238.47|12238.47|12238.47|0
1642422570000|2022-01-17 12:29:30|12238.32|12238.32|12238.32|12238.32|12238.32|12238.32|12238.32|12238.32|0
1642422580000|2022-01-17 12:29:40|12239.04|12239.04|12239.04|12239.04|12239.04|12239.04|12239.04|12239.04|0
1642422610000|2022-01-17 12:30:10|12239.18|12239.18|12239.18|12239.18|12239.18|12239.18|12239.18|12239.18|0
1642422640000|2022-01-17 12:30:40|12239.61|12239.61|12239.61|12239.61|12239.61|12239.61|12239.61|12239.61|0
1642422660000|2022-01-17 12:31:00|12239.17|12239.17|12239.17|12239.17|12239.17|12239.17|12239.17|12239.17|0
1642422670000|2022-01-17 12:31:10|12238.96|12238.96|12239.17|12239.17|12239.17|12239.17|12238.96|12238.96|0
1642422700000|2022-01-17 12:31:40|12239.5|12239.5|12239.5|12239.5|12239.5|12239.5|12239.5|12239.5|0
1642422720000|2022-01-17 12:32:00|12239.65|12239.65|12240.09|12240.09|12240.09|12240.09|12239.65|12239.65|0
1642422730000|2022-01-17 12:32:10|12239.66|12239.66|12239.66|12239.66|12239.66|12239.66|12239.66|12239.66|0
1642422740000|2022-01-17 12:32:20|12240.45|12240.45|12240.45|12240.45|12240.45|12240.45|12240.45|12240.45|0
1642422790000|2022-01-17 12:33:10|12240.02|12240.02|12240.02|12240.02|12240.02|12240.02|12240.02|12240.02|0
1642422820000|2022-01-17 12:33:40|12242.39|12242.39|12243.97|12243.97|12244.76|12244.76|12242.39|12242.39|0
1642422830000|2022-01-17 12:33:50|12242.39|12242.39|12242.39|12242.39|12243.97|12243.97|12242.39|12242.39|0
1642422840000|2022-01-17 12:34:00|12242.53|12242.53|12242.39|12242.39|12242.53|12242.53|12242.39|12242.39|0
1642422850000|2022-01-17 12:34:10|12244.76|12244.76|12244.43|12244.43|12244.76|12244.76|12244.43|12244.43|0
1642422870000|2022-01-17 12:34:30|12243.49|12243.49|12243.22|12243.22|12243.49|12243.49|12242.43|12242.43|0
1642422890000|2022-01-17 12:34:50|12242.83|12242.83|12241.85|12241.85|12242.83|12242.83|12241.85|12241.85|0
1642422900000|2022-01-17 12:35:00|12241.63|12241.63|12241.63|12241.63|12241.63|12241.63|12241.63|12241.63|0
1642422920000|2022-01-17 12:35:20|12242.5|12242.5|12242.5|12242.5|12242.5|12242.5|12242.5|12242.5|0
1642422940000|2022-01-17 12:35:40|12242.64|12242.64|12242.64|12242.64|12242.64|12242.64|12242.64|12242.64|0
1642422950000|2022-01-17 12:35:50|12242.83|12242.83|12248.36|12248.36|12248.92|12248.92|12242.69|12242.69|0
1642422960000|2022-01-17 12:36:00|12247.67|12247.67|12247.52|12247.52|12248.1|12248.1|12246.9|12246.9|0
1642422970000|2022-01-17 12:36:10|12247.21|12247.21|12247.09|12247.09|12247.21|12247.21|12246.78|12246.78|0
1642422980000|2022-01-17 12:36:20|12246.79|12246.79|12246.39|12246.39|12247.09|12247.09|12246.39|12246.39|0
1642422990000|2022-01-17 12:36:30|12246.57|12246.57|12246.42|12246.42|12246.57|12246.57|12246.42|12246.42|0
1642423000000|2022-01-17 12:36:40|12246.87|12246.87|12247.11|12247.11|12247.11|12247.11|12246.66|12246.66|0
1642423020000|2022-01-17 12:37:00|12246.89|12246.89|12246.78|12246.78|12246.89|12246.89|12246.78|12246.78|0
1642423050000|2022-01-17 12:37:30|12246.89|12246.89|12246.66|12246.66|12246.89|12246.89|12246.66|12246.66|0
1642423060000|2022-01-17 12:37:40|12251.02|12251.02|12250.97|12250.97|12251.4|12251.4|12250.97|12250.97|0
1642423070000|2022-01-17 12:37:50|12251.32|12251.32|12250.65|12250.65|12251.32|12251.32|12250.65|12250.65|0
1642423080000|2022-01-17 12:38:00|12250.52|12250.52|12250.24|12250.24|12250.52|12250.52|12250.24|12250.24|0
1642423090000|2022-01-17 12:38:10|12250.87|12250.87|12250.96|12250.96|12250.96|12250.96|12250.87|12250.87|0
1642423100000|2022-01-17 12:38:20|12250.88|12250.88|12250.09|12250.09|12250.88|12250.88|12250.09|12250.09|0
1642423140000|2022-01-17 12:39:00|12250.3|12250.3|12250.3|12250.3|12250.3|12250.3|12250.3|12250.3|0
1642423160000|2022-01-17 12:39:20|12249.87|12249.87|12249.44|12249.44|12249.87|12249.87|12249.44|12249.44|0
1642423180000|2022-01-17 12:39:40|12249.75|12249.75|12250.54|12250.54|12250.54|12250.54|12249.75|12249.75|0
1642423200000|2022-01-17 12:40:00|12250.18|12250.18|12251.08|12251.08|12251.08|12251.08|12250.18|12250.18|0
1642423210000|2022-01-17 12:40:10|12251.23|12251.23|12251.38|12251.38|12251.53|12251.53|12251.23|12251.23|0
1642423220000|2022-01-17 12:40:20|12251.68|12251.68|12251.82|12251.82|12251.82|12251.82|12251.68|12251.68|0
1642423290000|2022-01-17 12:41:30|12250.88|12250.88|12250.88|12250.88|12250.88|12250.88|12250.88|12250.88|0
1642423300000|2022-01-17 12:41:40|12250.45|12250.45|12250.45|12250.45|12250.45|12250.45|12250.45|12250.45|0
1642423310000|2022-01-17 12:41:50|12250.58|12250.58|12250.27|12250.27|12250.58|12250.58|12250.27|12250.27|0
1642423320000|2022-01-17 12:42:00|12249.83|12249.83|12249.83|12249.83|12249.83|12249.83|12249.83|12249.83|0
1642423340000|2022-01-17 12:42:20|12249.6|12249.6|12249.6|12249.6|12249.6|12249.6|12249.6|12249.6|0
1642423360000|2022-01-17 12:42:40|12249.82|12249.82|12249.82|12249.82|12249.82|12249.82|12249.82|12249.82|0
1642423380000|2022-01-17 12:43:00|12249.39|12249.39|12249.39|12249.39|12249.39|12249.39|12249.39|12249.39|0
1642423410000|2022-01-17 12:43:30|12248.6|12248.6|12250.18|12250.18|12250.18|12250.18|12248.6|12248.6|0
1642423430000|2022-01-17 12:43:50|12250.1|12250.1|12250.18|12250.18|12250.18|12250.18|12250.1|12250.1|0
1642423440000|2022-01-17 12:44:00|12249.96|12249.96|12249.96|12249.96|12249.96|12249.96|12249.96|12249.96|0
1642423510000|2022-01-17 12:45:10|12249.57|12249.57|12248.85|12248.85|12249.57|12249.57|12248.85|12248.85|0
1642423520000|2022-01-17 12:45:20|12248.46|12248.46|12248.46|12248.46|12248.46|12248.46|12248.46|12248.46|0
1642423530000|2022-01-17 12:45:30|12246.88|12246.88|12246.88|12246.88|12246.88|12246.88|12246.88|12246.88|0
1642423540000|2022-01-17 12:45:40|12247.67|12247.67|12247.67|12247.67|12247.67|12247.67|12247.67|12247.67|0
1642423550000|2022-01-17 12:45:50|12246.09|12246.09|12246.09|12246.09|12246.09|12246.09|12246.09|12246.09|0
1642423560000|2022-01-17 12:46:00|12245.66|12245.66|12245.23|12245.23|12245.66|12245.66|12245.23|12245.23|0
1642423570000|2022-01-17 12:46:10|12245.31|12245.31|12245.17|12245.17|12245.31|12245.31|12245.17|12245.17|0
1642423580000|2022-01-17 12:46:20|12244.29|12244.29|12243.63|12243.63|12244.29|12244.29|12243.63|12243.63|0
1642423600000|2022-01-17 12:46:40|12243.94|12243.94|12243.94|12243.94|12243.94|12243.94|12243.94|12243.94|0
1642423650000|2022-01-17 12:47:30|12243.58|12243.58|12243.22|12243.22|12243.58|12243.58|12243.22|12243.22|0
1642423670000|2022-01-17 12:47:50|12243.37|12243.37|12243.37|12243.37|12243.37|12243.37|12243.37|12243.37|0
1642423680000|2022-01-17 12:48:00|12242.58|12242.58|12241.2|12241.2|12242.58|12242.58|12241.2|12241.2|0
1642423700000|2022-01-17 12:48:20|12241.34|12241.34|12241.06|12241.06|12241.34|12241.34|12241.06|12241.06|0
1642423710000|2022-01-17 12:48:30|12240.75|12240.75|12240.75|12240.75|12240.75|12240.75|12240.75|12240.75|0
1642423770000|2022-01-17 12:49:30|12240.55|12240.55|12240.4|12240.4|12240.55|12240.55|12240.4|12240.4|0
1642423790000|2022-01-17 12:49:50|12240.65|12240.65|12240.73|12240.73|12240.73|12240.73|12240.65|12240.65|0
1642423830000|2022-01-17 12:50:30|12241.18|12241.18|12240.73|12240.73|12241.18|12241.18|12240.73|12240.73|0
1642423850000|2022-01-17 12:50:50|12240.02|12240.02|12240.02|12240.02|12240.02|12240.02|12240.02|12240.02|0
1642423860000|2022-01-17 12:51:00|12238.44|12238.44|12238.44|12238.44|12238.44|12238.44|12238.44|12238.44|0
1642423870000|2022-01-17 12:51:10|12239.15|12239.15|12239.15|12239.15|12239.15|12239.15|12239.15|12239.15|0
1642423890000|2022-01-17 12:51:30|12239.61|12239.61|12239.61|12239.61|12239.61|12239.61|12239.61|12239.61|0
1642423910000|2022-01-17 12:51:50|12239.81|12239.81|12239.81|12239.81|12239.81|12239.81|12239.81|12239.81|0
1642423920000|2022-01-17 12:52:00|12239.72|12239.72|12239.62|12239.62|12239.72|12239.72|12239.62|12239.62|0
1642423930000|2022-01-17 12:52:10|12239.77|12239.77|12239.77|12239.77|12239.77|12239.77|12239.77|12239.77|0
1642423950000|2022-01-17 12:52:30|12238.98|12238.98|12238.98|12238.98|12238.98|12238.98|12238.98|12238.98|0
1642423960000|2022-01-17 12:52:40|12238.67|12238.67|12238.67|12238.67|12238.67|12238.67|12238.67|12238.67|0
1642423970000|2022-01-17 12:52:50|12238.86|12238.86|12238.86|12238.86|12238.86|12238.86|12238.86|12238.86|0
1642423980000|2022-01-17 12:53:00|12239|12239|12238.68|12238.68|12239.44|12239.44|12238.68|12238.68|0
1642424000000|2022-01-17 12:53:20|12238.05|12238.05|12238.05|12238.05|12238.05|12238.05|12238.05|12238.05|0
1642424040000|2022-01-17 12:54:00|12237.9|12237.9|12237.9|12237.9|12237.9|12237.9|12237.9|12237.9|0
1642424060000|2022-01-17 12:54:20|12238.26|12238.26|12238.72|12238.72|12238.72|12238.72|12238.26|12238.26|0
1642424070000|2022-01-17 12:54:30|12240.3|12240.3|12241.31|12241.31|12241.31|12241.31|12240.3|12240.3|0
1642424080000|2022-01-17 12:54:40|12242.17|12242.17|12242.17|12242.17|12242.17|12242.17|12242.17|12242.17|0
1642424130000|2022-01-17 12:55:30|12242.39|12242.39|12242.39|12242.39|12242.39|12242.39|12242.39|12242.39|0
1642424140000|2022-01-17 12:55:40|12243.18|12243.18|12243.18|12243.18|12243.18|12243.18|12243.18|12243.18|0
1642424150000|2022-01-17 12:55:50|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|0
1642424160000|2022-01-17 12:56:00|12243.62|12243.62|12243.64|12243.64|12243.64|12243.64|12243.19|12243.19|0
1642424220000|2022-01-17 12:57:00|12243.83|12243.83|12243.83|12243.83|12243.83|12243.83|12243.83|12243.83|0
1642424230000|2022-01-17 12:57:10|12243.4|12243.4|12243.4|12243.4|12243.4|12243.4|12243.4|12243.4|0
1642424240000|2022-01-17 12:57:20|12243.63|12243.63|12243.63|12243.63|12243.63|12243.63|12243.63|12243.63|0
1642424260000|2022-01-17 12:57:40|12243.76|12243.76|12243.76|12243.76|12243.76|12243.76|12243.76|12243.76|0
1642424270000|2022-01-17 12:57:50|12243.63|12243.63|12243.63|12243.63|12243.63|12243.63|12243.63|12243.63|0
1642424280000|2022-01-17 12:58:00|12244.02|12244.02|12243.56|12243.56|12244.02|12244.02|12243.56|12243.56|0
1642424300000|2022-01-17 12:58:20|12243.45|12243.45|12243.45|12243.45|12243.45|12243.45|12243.45|12243.45|0
1642424330000|2022-01-17 12:58:50|12243.31|12243.31|12243.31|12243.31|12243.31|12243.31|12243.31|12243.31|0
1642424400000|2022-01-17 13:00:00|12243.53|12243.53|12243.63|12243.63|12243.63|12243.63|12243.53|12243.53|0
1642424410000|2022-01-17 13:00:10|12242.84|12242.84|12242.84|12242.84|12242.84|12242.84|12242.84|12242.84|0
1642424420000|2022-01-17 13:00:20|12242.74|12242.74|12242.74|12242.74|12242.74|12242.74|12242.74|12242.74|0
1642424430000|2022-01-17 13:00:30|12242.92|12242.92|12242.92|12242.92|12242.92|12242.92|12242.92|12242.92|0
1642424440000|2022-01-17 13:00:40|12243.36|12243.36|12243.33|12243.33|12243.36|12243.36|12243.15|12243.15|0
1642424450000|2022-01-17 13:00:50|12243.49|12243.49|12243.57|12243.57|12243.57|12243.57|12243.49|12243.49|0
1642424490000|2022-01-17 13:01:30|12243.14|12243.14|12242.35|12242.35|12243.14|12243.14|12241.56|12241.56|0
1642424510000|2022-01-17 13:01:50|12242.5|12242.5|12242.55|12242.55|12242.74|12242.74|12242.5|12242.5|0
1642424520000|2022-01-17 13:02:00|12242.33|12242.33|12241.54|12241.54|12242.33|12242.33|12241.54|12241.54|0
1642424530000|2022-01-17 13:02:10|12241.32|12241.32|12239.53|12239.53|12241.32|12241.32|12239.53|12239.53|0
1642424550000|2022-01-17 13:02:30|12239.3|12239.3|12239.3|12239.3|12239.3|12239.3|12239.3|12239.3|0
1642424570000|2022-01-17 13:02:50|12238.85|12238.85|12238.85|12238.85|12238.85|12238.85|12238.85|12238.85|0
1642424580000|2022-01-17 13:03:00|12238.76|12238.76|12238.76|12238.76|12238.76|12238.76|12238.76|12238.76|0
1642424590000|2022-01-17 13:03:10|12238.58|12238.58|12238.58|12238.58|12238.58|12238.58|12238.58|12238.58|0
1642424600000|2022-01-17 13:03:20|12238.14|12238.14|12238.14|12238.14|12238.14|12238.14|12238.14|12238.14|0
1642424620000|2022-01-17 13:03:40|12237.89|12237.89|12237.89|12237.89|12237.89|12237.89|12237.89|12237.89|0
1642424630000|2022-01-17 13:03:50|12237.44|12237.44|12237.44|12237.44|12237.44|12237.44|12237.44|12237.44|0
1642424640000|2022-01-17 13:04:00|12237.88|12237.88|12237.88|12237.88|12237.88|12237.88|12237.88|12237.88|0
1642424660000|2022-01-17 13:04:20|12237.78|12237.78|12237.78|12237.78|12237.78|12237.78|12237.78|12237.78|0
1642424670000|2022-01-17 13:04:30|12237.59|12237.59|12237.59|12237.59|12237.59|12237.59|12237.59|12237.59|0
1642424700000|2022-01-17 13:05:00|12237.13|12237.13|12237.13|12237.13|12237.13|12237.13|12237.13|12237.13|0
1642424710000|2022-01-17 13:05:10|12236.88|12236.88|12236.56|12236.56|12236.88|12236.88|12236.56|12236.56|0
1642424720000|2022-01-17 13:05:20|12236.12|12236.12|12236.12|12236.12|12236.12|12236.12|12236.12|12236.12|0
1642424740000|2022-01-17 13:05:40|12235.68|12235.68|12235.68|12235.68|12235.68|12235.68|12235.68|12235.68|0
1642424750000|2022-01-17 13:05:50|12235.58|12235.58|12235.58|12235.58|12235.58|12235.58|12235.58|12235.58|0
1642424760000|2022-01-17 13:06:00|12235.15|12235.15|12234.92|12234.92|12235.15|12235.15|12234.92|12234.92|0
1642424770000|2022-01-17 13:06:10|12235.71|12235.71|12235.58|12235.58|12235.71|12235.71|12235.58|12235.58|0
1642424780000|2022-01-17 13:06:20|12235.45|12235.45|12235.45|12235.45|12235.45|12235.45|12235.45|12235.45|0
1642424790000|2022-01-17 13:06:30|12235.56|12235.56|12235.56|12235.56|12235.56|12235.56|12235.56|12235.56|0
1642424810000|2022-01-17 13:06:50|12235.42|12235.42|12235.42|12235.42|12235.42|12235.42|12235.42|12235.42|0
1642424820000|2022-01-17 13:07:00|12235.11|12235.11|12235.11|12235.11|12235.11|12235.11|12235.11|12235.11|0
1642424830000|2022-01-17 13:07:10|12235.55|12235.55|12235.55|12235.55|12235.55|12235.55|12235.55|12235.55|0
1642424860000|2022-01-17 13:07:40|12236.34|12236.34|12236.53|12236.53|12236.53|12236.53|12236.03|12236.03|0
1642424890000|2022-01-17 13:08:10|12236.38|12236.38|12236.38|12236.38|12236.38|12236.38|12236.38|12236.38|0
1642424920000|2022-01-17 13:08:40|12236.7|12236.7|12236.7|12236.7|12236.7|12236.7|12236.7|12236.7|0
1642424930000|2022-01-17 13:08:50|12236.42|12236.42|12236.74|12236.74|12236.74|12236.74|12236.42|12236.42|0
1642424950000|2022-01-17 13:09:10|12236.83|12236.83|12236.92|12236.92|12236.92|12236.92|12236.83|12236.83|0
1642424990000|2022-01-17 13:09:50|12236.65|12236.65|12236.65|12236.65|12236.65|12236.65|12236.65|12236.65|0
1642425000000|2022-01-17 13:10:00|12237.02|12237.02|12238.2|12238.2|12238.2|12238.2|12237.02|12237.02|0
1642425010000|2022-01-17 13:10:10|12239.08|12239.08|12239.08|12239.08|12239.08|12239.08|12239.08|12239.08|0
1642425020000|2022-01-17 13:10:20|12238.98|12238.98|12239.09|12239.09|12239.09|12239.09|12238.98|12238.98|0
1642425030000|2022-01-17 13:10:30|12239.24|12239.24|12239.24|12239.24|12239.24|12239.24|12239.24|12239.24|0
1642425060000|2022-01-17 13:11:00|12238.81|12238.81|12238.57|12238.57|12238.81|12238.81|12238.42|12238.42|0
1642425090000|2022-01-17 13:11:30|12239.36|12239.36|12239.36|12239.36|12239.36|12239.36|12239.36|12239.36|0
1642425110000|2022-01-17 13:11:50|12240.94|12240.94|12240.94|12240.94|12240.94|12240.94|12240.94|12240.94|0
1642425130000|2022-01-17 13:12:10|12241.12|12241.12|12241.12|12241.12|12241.12|12241.12|12241.12|12241.12|0
1642425150000|2022-01-17 13:12:30|12241.43|12241.43|12241.43|12241.43|12241.43|12241.43|12241.43|12241.43|0
1642425170000|2022-01-17 13:12:50|12241.32|12241.32|12241.32|12241.32|12241.32|12241.32|12241.32|12241.32|0
1642425190000|2022-01-17 13:13:10|12241.76|12241.76|12241.76|12241.76|12241.76|12241.76|12241.76|12241.76|0
1642425200000|2022-01-17 13:13:20|12242.39|12242.39|12242.39|12242.39|12242.39|12242.39|12242.39|12242.39|0
1642425230000|2022-01-17 13:13:50|12242.06|12242.06|12242.06|12242.06|12242.06|12242.06|12242.06|12242.06|0
1642425240000|2022-01-17 13:14:00|12241.84|12241.84|12240.96|12240.96|12241.84|12241.84|12240.96|12240.96|0
1642425250000|2022-01-17 13:14:10|12241.56|12241.56|12240.47|12240.47|12241.56|12241.56|12240.47|12240.47|0
1642425260000|2022-01-17 13:14:20|12240.34|12240.34|12240.34|12240.34|12240.34|12240.34|12240.34|12240.34|0
1642425290000|2022-01-17 13:14:50|12240.78|12240.78|12240.78|12240.78|12240.99|12240.99|12240.78|12240.78|0
1642425300000|2022-01-17 13:15:00|12240.93|12240.93|12241.14|12241.14|12241.14|12241.14|12240.93|12240.93|0
1642425310000|2022-01-17 13:15:10|12241.4|12241.4|12242.13|12242.13|12242.13|12242.13|12241.14|12241.14|0
1642425340000|2022-01-17 13:15:40|12242.29|12242.29|12242.29|12242.29|12242.29|12242.29|12242.29|12242.29|0
1642425350000|2022-01-17 13:15:50|12243.58|12243.58|12243.37|12243.37|12243.58|12243.58|12243.37|12243.37|0
1642425360000|2022-01-17 13:16:00|12243.27|12243.27|12242.69|12242.69|12243.27|12243.27|12242.69|12242.69|0
1642425370000|2022-01-17 13:16:10|12242.25|12242.25|12242.25|12242.25|12242.25|12242.25|12242.25|12242.25|0
1642425400000|2022-01-17 13:16:40|12242.36|12242.36|12242.77|12242.77|12242.77|12242.77|12242.36|12242.36|0
1642425420000|2022-01-17 13:17:00|12242.98|12242.98|12242.98|12242.98|12242.98|12242.98|12242.98|12242.98|0
1642425460000|2022-01-17 13:17:40|12242.79|12242.79|12242.38|12242.38|12242.79|12242.79|12242.38|12242.38|0
1642425480000|2022-01-17 13:18:00|12241.52|12241.52|12240.9|12240.9|12241.52|12241.52|12240.9|12240.9|0
1642425490000|2022-01-17 13:18:10|12241.13|12241.13|12241.13|12241.13|12241.13|12241.13|12241.13|12241.13|0
1642425530000|2022-01-17 13:18:50|12241.35|12241.35|12241.35|12241.35|12241.35|12241.35|12241.35|12241.35|0
1642425550000|2022-01-17 13:19:10|12241.58|12241.58|12241.58|12241.58|12241.58|12241.58|12241.58|12241.58|0
1642425560000|2022-01-17 13:19:20|12241.72|12241.72|12241.72|12241.72|12241.72|12241.72|12241.72|12241.72|0
1642425580000|2022-01-17 13:19:40|12242.16|12242.16|12241.83|12241.83|12242.16|12242.16|12241.83|12241.83|0
1642425590000|2022-01-17 13:19:50|12241.98|12241.98|12241.98|12241.98|12241.98|12241.98|12241.98|12241.98|0
1642425600000|2022-01-17 13:20:00|12242.14|12242.14|12242.65|12242.65|12242.65|12242.65|12242.14|12242.14|0
1642425610000|2022-01-17 13:20:10|12242.84|12242.84|12242.84|12242.84|12242.84|12242.84|12242.84|12242.84|0
1642425620000|2022-01-17 13:20:20|12242.7|12242.7|12242.91|12242.91|12242.91|12242.91|12242.59|12242.59|0
1642425630000|2022-01-17 13:20:30|12243.12|12243.12|12243.01|12243.01|12243.12|12243.12|12243.01|12243.01|0
1642425650000|2022-01-17 13:20:50|12243.23|12243.23|12243.23|12243.23|12243.23|12243.23|12243.23|12243.23|0
1642425660000|2022-01-17 13:21:00|12243.09|12243.09|12243.31|12243.31|12243.31|12243.31|12243.09|12243.09|0
1642425670000|2022-01-17 13:21:10|12243.75|12243.75|12243.95|12243.95|12243.95|12243.95|12243.75|12243.75|0
1642425680000|2022-01-17 13:21:20|12244.11|12244.11|12244.11|12244.11|12244.11|12244.11|12244.11|12244.11|0
1642425690000|2022-01-17 13:21:30|12243.95|12243.95|12244.22|12244.22|12244.22|12244.22|12243.86|12243.86|0
1642425720000|2022-01-17 13:22:00|12244.45|12244.45|12244.45|12244.45|12244.45|12244.45|12244.45|12244.45|0
1642425730000|2022-01-17 13:22:10|12244.3|12244.3|12244.52|12244.52|12244.52|12244.52|12244.3|12244.3|0
1642425740000|2022-01-17 13:22:20|12244.63|12244.63|12244.83|12244.83|12244.83|12244.83|12244.63|12244.63|0
1642425760000|2022-01-17 13:22:40|12245.27|12245.27|12245.27|12245.27|12245.27|12245.27|12245.27|12245.27|0
1642425770000|2022-01-17 13:22:50|12245.07|12245.07|12244.63|12244.63|12245.07|12245.07|12244.63|12244.63|0
1642425780000|2022-01-17 13:23:00|12244.27|12244.27|12244.27|12244.27|12244.27|12244.27|12244.27|12244.27|0
1642425790000|2022-01-17 13:23:10|12244.12|12244.12|12244.12|12244.12|12244.12|12244.12|12244.12|12244.12|0
1642425830000|2022-01-17 13:23:50|12243.69|12243.69|12244.55|12244.55|12244.85|12244.85|12243.69|12243.69|0
1642425860000|2022-01-17 13:24:20|12244.36|12244.36|12244.03|12244.03|12244.36|12244.36|12244.03|12244.03|0
1642425880000|2022-01-17 13:24:40|12244.48|12244.48|12244.48|12244.48|12244.48|12244.48|12244.48|12244.48|0
1642425900000|2022-01-17 13:25:00|12244.7|12244.7|12244.43|12244.43|12244.7|12244.7|12244.43|12244.43|0
1642425910000|2022-01-17 13:25:10|12244.98|12244.98|12245.73|12245.73|12245.73|12245.73|12244.98|12244.98|0
1642425920000|2022-01-17 13:25:20|12245.87|12245.87|12246.08|12246.08|12246.08|12246.08|12245.87|12245.87|0
1642425930000|2022-01-17 13:25:30|12246.31|12246.31|12246.39|12246.39|12246.39|12246.39|12246.31|12246.31|0
1642425960000|2022-01-17 13:26:00|12246.82|12246.82|12247.23|12247.23|12247.23|12247.23|12246.82|12246.82|0
1642426000000|2022-01-17 13:26:40|12246.91|12246.91|12246.6|12246.6|12246.91|12246.91|12246.6|12246.6|0
1642426010000|2022-01-17 13:26:50|12246.29|12246.29|12246.29|12246.29|12246.29|12246.29|12246.29|12246.29|0
1642426020000|2022-01-17 13:27:00|12246.01|12246.01|12245.88|12245.88|12246.01|12246.01|12245.88|12245.88|0
1642426030000|2022-01-17 13:27:10|12245.55|12245.55|12245.55|12245.55|12245.55|12245.55|12245.55|12245.55|0
1642426080000|2022-01-17 13:28:00|12245.19|12245.19|12245.19|12245.19|12245.19|12245.19|12245.19|12245.19|0
1642426090000|2022-01-17 13:28:10|12244.75|12244.75|12244.75|12244.75|12244.75|12244.75|12244.75|12244.75|0
1642426100000|2022-01-17 13:28:20|12245.61|12245.61|12245.61|12245.61|12245.61|12245.61|12245.61|12245.61|0
1642426130000|2022-01-17 13:28:50|12245.3|12245.3|12245.03|12245.03|12245.31|12245.31|12245.03|12245.03|0
1642426180000|2022-01-17 13:29:40|12244.73|12244.73|12244.73|12244.73|12244.73|12244.73|12244.73|12244.73|0
1642426200000|2022-01-17 13:30:00|12244.95|12244.95|12244.81|12244.81|12244.95|12244.95|12244.81|12244.81|0
1642426210000|2022-01-17 13:30:10|12244.51|12244.51|12244.51|12244.51|12244.51|12244.51|12244.51|12244.51|0
1642426220000|2022-01-17 13:30:20|12244.65|12244.65|12244.65|12244.65|12244.65|12244.65|12244.65|12244.65|0
1642426230000|2022-01-17 13:30:30|12244.21|12244.21|12245.79|12245.79|12245.79|12245.79|12244.21|12244.21|0
1642426240000|2022-01-17 13:30:40|12246.1|12246.1|12246.1|12246.1|12246.1|12246.1|12246.1|12246.1|0
1642426250000|2022-01-17 13:30:50|12245.79|12245.79|12245.79|12245.79|12245.79|12245.79|12245.79|12245.79|0
1642426260000|2022-01-17 13:31:00|12245.49|12245.49|12245.92|12245.92|12245.92|12245.92|12245.49|12245.49|0
1642426270000|2022-01-17 13:31:10|12246.35|12246.35|12246.45|12246.45|12246.45|12246.45|12246.35|12246.35|0
1642426280000|2022-01-17 13:31:20|12248.03|12248.03|12248.03|12248.03|12248.26|12248.26|12248.03|12248.03|0
1642426290000|2022-01-17 13:31:30|12247.73|12247.73|12247.54|12247.54|12247.73|12247.73|12246.94|12246.94|0
1642426300000|2022-01-17 13:31:40|12247.32|12247.32|12247.32|12247.32|12247.32|12247.32|12247.32|12247.32|0
1642426310000|2022-01-17 13:31:50|12246.89|12246.89|12246.89|12246.89|12246.89|12246.89|12246.89|12246.89|0
1642426320000|2022-01-17 13:32:00|12246.74|12246.74|12246.74|12246.74|12246.74|12246.74|12246.74|12246.74|0
1642426350000|2022-01-17 13:32:30|12246.98|12246.98|12246.98|12246.98|12246.98|12246.98|12246.98|12246.98|0
1642426370000|2022-01-17 13:32:50|12246.83|12246.83|12246.83|12246.83|12246.83|12246.83|12246.83|12246.83|0
1642426380000|2022-01-17 13:33:00|12246.6|12246.6|12246.6|12246.6|12246.6|12246.6|12246.6|12246.6|0
1642426430000|2022-01-17 13:33:50|12246.49|12246.49|12246.49|12246.49|12246.49|12246.49|12246.49|12246.49|0
1642426460000|2022-01-17 13:34:20|12246.1|12246.1|12246.1|12246.1|12246.1|12246.1|12246.1|12246.1|0
1642426480000|2022-01-17 13:34:40|12245.31|12245.31|12244.29|12244.29|12245.31|12245.31|12244.29|12244.29|0
1642426490000|2022-01-17 13:34:50|12244.39|12244.39|12244.39|12244.39|12244.39|12244.39|12244.39|12244.39|0
1642426500000|2022-01-17 13:35:00|12243.99|12243.99|12243.99|12243.99|12243.99|12243.99|12243.99|12243.99|0
1642426530000|2022-01-17 13:35:30|12244.14|12244.14|12245.04|12245.04|12245.04|12245.04|12244.14|12244.14|0
1642426540000|2022-01-17 13:35:40|12244.25|12244.25|12244.25|12244.25|12244.25|12244.25|12244.25|12244.25|0
1642426550000|2022-01-17 13:35:50|12243.82|12243.82|12244.52|12244.52|12244.95|12244.95|12243.82|12243.82|0
1642426560000|2022-01-17 13:36:00|12244.19|12244.19|12241.81|12241.81|12244.19|12244.19|12241.81|12241.81|0
1642426570000|2022-01-17 13:36:10|12242.04|12242.04|12242.04|12242.04|12242.04|12242.04|12242.04|12242.04|0
1642426580000|2022-01-17 13:36:20|12241.58|12241.58|12241.58|12241.58|12241.58|12241.58|12241.58|12241.58|0
1642426610000|2022-01-17 13:36:50|12241.27|12241.27|12241.27|12241.27|12241.27|12241.27|12241.27|12241.27|0
1642426630000|2022-01-17 13:37:10|12241.7|12241.7|12241.7|12241.7|12241.7|12241.7|12241.7|12241.7|0
1642426640000|2022-01-17 13:37:20|12240.83|12240.83|12241.07|12241.07|12241.07|12241.07|12240.83|12240.83|0
1642426650000|2022-01-17 13:37:30|12241.38|12241.38|12241.38|12241.38|12241.38|12241.38|12241.38|12241.38|0
1642426660000|2022-01-17 13:37:40|12241.46|12241.46|12241.62|12241.62|12241.62|12241.62|12241.46|12241.46|0
1642426670000|2022-01-17 13:37:50|12241.7|12241.7|12240.8|12240.8|12241.7|12241.7|12240.8|12240.8|0
1642426690000|2022-01-17 13:38:10|12241|12241|12241.08|12241.08|12241.08|12241.08|12241|12241|0
1642426700000|2022-01-17 13:38:20|12241.31|12241.31|12241.31|12241.31|12241.31|12241.31|12241.31|12241.31|0
1642426710000|2022-01-17 13:38:30|12240.95|12240.95|12240.95|12240.95|12240.95|12240.95|12240.95|12240.95|0
1642426760000|2022-01-17 13:39:20|12240.81|12240.81|12240.81|12240.81|12240.81|12240.81|12240.81|12240.81|0
1642426780000|2022-01-17 13:39:40|12241.12|12241.12|12241.12|12241.12|12241.12|12241.12|12241.12|12241.12|0
1642426790000|2022-01-17 13:39:50|12241.56|12241.56|12241.56|12241.56|12241.56|12241.56|12241.56|12241.56|0
1642426810000|2022-01-17 13:40:10|12242.42|12242.42|12241.32|12241.32|12242.42|12242.42|12241.32|12241.32|0
1642426820000|2022-01-17 13:40:20|12241.12|12241.12|12241.12|12241.12|12241.12|12241.12|12241.12|12241.12|0
1642426830000|2022-01-17 13:40:30|12241.27|12241.27|12241.42|12241.42|12241.42|12241.42|12241.27|12241.27|0
1642426840000|2022-01-17 13:40:40|12241.57|12241.57|12241.57|12241.57|12241.57|12241.57|12241.57|12241.57|0
1642426860000|2022-01-17 13:41:00|12241.77|12241.77|12242.18|12242.18|12242.18|12242.18|12241.77|12241.77|0
1642426880000|2022-01-17 13:41:20|12242.54|12242.54|12242.54|12242.54|12242.54|12242.54|12242.54|12242.54|0
1642426920000|2022-01-17 13:42:00|12242.11|12242.11|12242.11|12242.11|12242.11|12242.11|12242.11|12242.11|0
1642426930000|2022-01-17 13:42:10|12242.41|12242.41|12242.8|12242.8|12242.8|12242.8|12242.41|12242.41|0
1642426980000|2022-01-17 13:43:00|12243.01|12243.01|12243.52|12243.52|12243.63|12243.63|12243.01|12243.01|0
1642426990000|2022-01-17 13:43:10|12243.68|12243.68|12243.45|12243.45|12243.68|12243.68|12243.45|12243.45|0
1642427000000|2022-01-17 13:43:20|12243.13|12243.13|12243.13|12243.13|12243.13|12243.13|12243.13|12243.13|0
1642427010000|2022-01-17 13:43:30|12243.35|12243.35|12243.35|12243.35|12243.35|12243.35|12243.35|12243.35|0
1642427060000|2022-01-17 13:44:20|12243.27|12243.27|12244.13|12244.13|12244.13|12244.13|12243.27|12243.27|0
1642427080000|2022-01-17 13:44:40|12244.28|12244.28|12244.28|12244.28|12244.28|12244.28|12244.28|12244.28|0
1642427100000|2022-01-17 13:45:00|12244.2|12244.2|12244.12|12244.12|12244.2|12244.2|12244.12|12244.12|0
1642427120000|2022-01-17 13:45:20|12243.56|12243.56|12243.56|12243.56|12243.56|12243.56|12243.56|12243.56|0
1642427150000|2022-01-17 13:45:50|12243.43|12243.43|12243.06|12243.06|12243.98|12243.98|12243.06|12243.06|0
1642427160000|2022-01-17 13:46:00|12242.63|12242.63|12242.43|12242.43|12242.73|12242.73|12242.43|12242.43|0
1642427170000|2022-01-17 13:46:10|12242.67|12242.67|12242.24|12242.24|12242.67|12242.67|12242.24|12242.24|0
1642427180000|2022-01-17 13:46:20|12243.03|12243.03|12243.82|12243.82|12243.82|12243.82|12243.03|12243.03|0
1642427250000|2022-01-17 13:47:30|12244.18|12244.18|12244.89|12244.89|12244.89|12244.89|12244.18|12244.18|0
1642427260000|2022-01-17 13:47:40|12245.13|12245.13|12245.13|12245.13|12245.13|12245.13|12245.13|12245.13|0
1642427270000|2022-01-17 13:47:50|12244.69|12244.69|12244.54|12244.54|12244.72|12244.72|12244.25|12244.25|0
1642427280000|2022-01-17 13:48:00|12244.11|12244.11|12244.11|12244.11|12244.11|12244.11|12244.11|12244.11|0
1642427290000|2022-01-17 13:48:10|12243.66|12243.66|12244.11|12244.11|12244.11|12244.11|12243.66|12243.66|0
1642427310000|2022-01-17 13:48:30|12242.52|12242.52|12242.52|12242.52|12242.52|12242.52|12242.52|12242.52|0
1642427340000|2022-01-17 13:49:00|12242.17|12242.17|12241.73|12241.73|12242.17|12242.17|12241.73|12241.73|0
1642427360000|2022-01-17 13:49:20|12241.29|12241.29|12241.29|12241.29|12241.29|12241.29|12241.29|12241.29|0
1642427370000|2022-01-17 13:49:30|12241.6|12241.6|12241.6|12241.6|12241.6|12241.6|12241.6|12241.6|0
1642427380000|2022-01-17 13:49:40|12242.05|12242.05|12242.05|12242.05|12242.05|12242.05|12242.05|12242.05|0
1642427400000|2022-01-17 13:50:00|12242.94|12242.94|12242.94|12242.94|12242.94|12242.94|12242.94|12242.94|0
1642427410000|2022-01-17 13:50:10|12242.83|12242.83|12242.83|12242.83|12242.83|12242.83|12242.83|12242.83|0
1642427420000|2022-01-17 13:50:20|12242.48|12242.48|12243.34|12243.34|12243.34|12243.34|12242.48|12242.48|0
1642427430000|2022-01-17 13:50:30|12242.97|12242.97|12242.83|12242.83|12242.97|12242.97|12242.83|12242.83|0
1642427440000|2022-01-17 13:50:40|12242.7|12242.7|12242.79|12242.79|12242.79|12242.79|12242.51|12242.51|0
1642427460000|2022-01-17 13:51:00|12242.68|12242.68|12239.77|12239.77|12242.68|12242.68|12239.5|12239.5|0
1642427470000|2022-01-17 13:51:10|12239.54|12239.54|12239.4|12239.4|12239.54|12239.54|12239.4|12239.4|0
1642427480000|2022-01-17 13:51:20|12239.71|12239.71|12238.44|12238.44|12239.71|12239.71|12237.99|12237.99|0
1642427490000|2022-01-17 13:51:30|12238.58|12238.58|12238.58|12238.58|12238.58|12238.58|12238.58|12238.58|0
1642427510000|2022-01-17 13:51:50|12238.43|12238.43|12238.13|12238.13|12238.43|12238.43|12238.13|12238.13|0
1642427520000|2022-01-17 13:52:00|12237.81|12237.81|12237.98|12237.98|12237.98|12237.98|12237.81|12237.81|0
1642427540000|2022-01-17 13:52:20|12237.83|12237.83|12237.83|12237.83|12237.83|12237.83|12237.83|12237.83|0
1642427560000|2022-01-17 13:52:40|12237.44|12237.44|12237.52|12237.52|12237.52|12237.52|12237.44|12237.44|0
1642427570000|2022-01-17 13:52:50|12237.37|12237.37|12237.23|12237.23|12237.37|12237.37|12237.08|12237.08|0
1642427580000|2022-01-17 13:53:00|12236.44|12236.44|12236.44|12236.44|12236.44|12236.44|12236.44|12236.44|0
1642427590000|2022-01-17 13:53:10|12237.23|12237.23|12237.23|12237.23|12237.23|12237.23|12237.23|12237.23|0
1642427600000|2022-01-17 13:53:20|12236.79|12236.79|12236.79|12236.79|12236.79|12236.79|12236.79|12236.79|0
1642427610000|2022-01-17 13:53:30|12236.99|12236.99|12236.99|12236.99|12236.99|12236.99|12236.99|12236.99|0
1642427640000|2022-01-17 13:54:00|12237.14|12237.14|12237.14|12237.14|12237.14|12237.14|12237.14|12237.14|0
1642427660000|2022-01-17 13:54:20|12237.36|12237.36|12237.26|12237.26|12237.36|12237.36|12237.26|12237.26|0
1642427700000|2022-01-17 13:55:00|12237.12|12237.12|12237.4|12237.4|12237.4|12237.4|12237.12|12237.12|0
1642427710000|2022-01-17 13:55:10|12237.86|12237.86|12237.86|12237.86|12237.86|12237.86|12237.86|12237.86|0
1642427760000|2022-01-17 13:56:00|12237.46|12237.46|12238.47|12238.47|12238.47|12238.47|12237.46|12237.46|0
1642427770000|2022-01-17 13:56:10|12238.12|12238.12|12237.21|12237.21|12238.12|12238.12|12237.21|12237.21|0
1642427780000|2022-01-17 13:56:20|12236.98|12236.98|12236.67|12236.67|12236.98|12236.98|12236.67|12236.67|0
1642427800000|2022-01-17 13:56:40|12236.91|12236.91|12237.14|12237.14|12237.14|12237.14|12236.91|12236.91|0
1642427840000|2022-01-17 13:57:20|12236.91|12236.91|12236.91|12236.91|12236.91|12236.91|12236.91|12236.91|0
1642427860000|2022-01-17 13:57:40|12236.78|12236.78|12236.91|12236.91|12236.91|12236.91|12236.78|12236.78|0
1642427870000|2022-01-17 13:57:50|12236.83|12236.83|12236.83|12236.83|12236.83|12236.83|12236.83|12236.83|0
1642427880000|2022-01-17 13:58:00|12237.15|12237.15|12236.85|12236.85|12237.15|12237.15|12236.85|12236.85|0
1642427910000|2022-01-17 13:58:30|12235.56|12235.56|12235.8|12235.8|12235.8|12235.8|12235.56|12235.56|0
1642427940000|2022-01-17 13:59:00|12235.12|12235.12|12234.11|12234.11|12235.12|12235.12|12234.11|12234.11|0
1642427950000|2022-01-17 13:59:10|12233.67|12233.67|12234.9|12234.9|12234.9|12234.9|12233.67|12233.67|0
1642427960000|2022-01-17 13:59:20|12235.34|12235.34|12234.73|12234.73|12235.34|12235.34|12234.73|12234.73|0
1642427970000|2022-01-17 13:59:30|12234.42|12234.42|12234.42|12234.42|12234.42|12234.42|12234.42|12234.42|0
1642427980000|2022-01-17 13:59:40|12234.15|12234.15|12234.15|12234.15|12234.15|12234.15|12234.15|12234.15|0
1642428000000|2022-01-17 14:00:00|12234.31|12234.31|12234.21|12234.21|12234.72|12234.72|12233.96|12233.96|0
1642428010000|2022-01-17 14:00:10|12233.47|12233.47|12232.59|12232.59|12233.47|12233.47|12232.59|12232.59|0
1642428020000|2022-01-17 14:00:20|12232.26|12232.26|12231.61|12231.61|12232.26|12232.26|12231.61|12231.61|0
1642428030000|2022-01-17 14:00:30|12231.91|12231.91|12231.76|12231.76|12231.91|12231.91|12231.76|12231.76|0
1642428040000|2022-01-17 14:00:40|12231.56|12231.56|12231.56|12231.56|12231.56|12231.56|12231.56|12231.56|0
1642428050000|2022-01-17 14:00:50|12231.29|12231.29|12230.92|12230.92|12231.29|12231.29|12230.92|12230.92|0
1642428070000|2022-01-17 14:01:10|12229.6|12229.6|12229.6|12229.6|12229.6|12229.6|12229.6|12229.6|0
1642428080000|2022-01-17 14:01:20|12229.74|12229.74|12229.74|12229.74|12229.74|12229.74|12229.74|12229.74|0
1642428100000|2022-01-17 14:01:40|12229.48|12229.48|12229.35|12229.35|12229.48|12229.48|12229.35|12229.35|0
1642428110000|2022-01-17 14:01:50|12229.12|12229.12|12228.75|12228.75|12229.12|12229.12|12228.75|12228.75|0
1642428140000|2022-01-17 14:02:20|12228.61|12228.61|12228.35|12228.35|12228.61|12228.61|12228.21|12228.21|0
1642428150000|2022-01-17 14:02:30|12228.21|12228.21|12227.91|12227.91|12228.21|12228.21|12227.91|12227.91|0
1642428160000|2022-01-17 14:02:40|12227.67|12227.67|12226.98|12226.98|12227.67|12227.67|12226.98|12226.98|0
1642428200000|2022-01-17 14:03:20|12226.55|12226.55|12226.55|12226.55|12226.55|12226.55|12226.55|12226.55|0
1642428210000|2022-01-17 14:03:30|12227.05|12227.05|12226.98|12226.98|12227.05|12227.05|12226.74|12226.74|0
1642428230000|2022-01-17 14:03:50|12227.29|12227.29|12227.61|12227.61|12227.8|12227.8|12227.17|12227.17|0
1642428240000|2022-01-17 14:04:00|12227.18|12227.18|12227.18|12227.18|12227.18|12227.18|12227.18|12227.18|0
1642428260000|2022-01-17 14:04:20|12226.95|12226.95|12226.65|12226.65|12226.95|12226.95|12226.65|12226.65|0
1642428290000|2022-01-17 14:04:50|12226.95|12226.95|12226.95|12226.95|12226.95|12226.95|12226.95|12226.95|0
1642428300000|2022-01-17 14:05:00|12227.39|12227.39|12227.43|12227.43|12227.71|12227.71|12227.16|12227.16|0
1642428310000|2022-01-17 14:05:10|12227.12|12227.12|12227.12|12227.12|12227.12|12227.12|12227.12|12227.12|0
1642428370000|2022-01-17 14:06:10|12227.01|12227.01|12227.01|12227.01|12227.01|12227.01|12227.01|12227.01|0
1642428380000|2022-01-17 14:06:20|12226.6|12226.6|12226.6|12226.6|12226.6|12226.6|12226.6|12226.6|0
1642428390000|2022-01-17 14:06:30|12226.3|12226.3|12226.3|12226.3|12226.3|12226.3|12226.3|12226.3|0
1642428400000|2022-01-17 14:06:40|12226.06|12226.06|12225.89|12225.89|12226.06|12226.06|12225.46|12225.46|0
1642428410000|2022-01-17 14:06:50|12226.1|12226.1|12226.32|12226.32|12226.32|12226.32|12226.1|12226.1|0
1642428420000|2022-01-17 14:07:00|12226.18|12226.18|12224.97|12224.97|12226.18|12226.18|12224.97|12224.97|0
1642428440000|2022-01-17 14:07:20|12224.52|12224.52|12224.26|12224.26|12224.52|12224.52|12224.26|12224.26|0
1642428450000|2022-01-17 14:07:30|12224.11|12224.11|12224.11|12224.11|12224.11|12224.11|12224.11|12224.11|0
1642428460000|2022-01-17 14:07:40|12223.23|12223.23|12222.72|12222.72|12223.23|12223.23|12222.72|12222.72|0
1642428470000|2022-01-17 14:07:50|12223.15|12223.15|12223.34|12223.34|12223.34|12223.34|12223.15|12223.15|0
1642428480000|2022-01-17 14:08:00|12223.65|12223.65|12223.65|12223.65|12223.65|12223.65|12223.65|12223.65|0
1642428500000|2022-01-17 14:08:20|12223.87|12223.87|12223.87|12223.87|12223.87|12223.87|12223.87|12223.87|0
1642428570000|2022-01-17 14:09:30|12223.43|12223.43|12223.43|12223.43|12223.43|12223.43|12223.43|12223.43|0
1642428590000|2022-01-17 14:09:50|12222.54|12222.54|12222.99|12222.99|12222.99|12222.99|12222.54|12222.54|0
1642428600000|2022-01-17 14:10:00|12222.1|12222.1|12220.08|12220.08|12222.1|12222.1|12220.08|12220.08|0
1642428610000|2022-01-17 14:10:10|12219.29|12219.29|12218.85|12218.85|12219.29|12219.29|12218.85|12218.85|0
1642428620000|2022-01-17 14:10:20|12219.28|12219.28|12219.19|12219.19|12219.28|12219.28|12219.19|12219.19|0
1642428630000|2022-01-17 14:10:30|12219.63|12219.63|12219.63|12219.63|12219.63|12219.63|12219.63|12219.63|0
1642428640000|2022-01-17 14:10:40|12219.19|12219.19|12220.07|12220.07|12220.07|12220.07|12219.19|12219.19|0
1642428660000|2022-01-17 14:11:00|12219.83|12219.83|12220.26|12220.26|12220.26|12220.26|12219.83|12219.83|0
1642428670000|2022-01-17 14:11:10|12220.7|12220.7|12220.7|12220.7|12220.7|12220.7|12220.7|12220.7|0
1642428690000|2022-01-17 14:11:30|12221.14|12221.14|12221.14|12221.14|12221.14|12221.14|12221.14|12221.14|0
1642428700000|2022-01-17 14:11:40|12221.55|12221.55|12221.34|12221.34|12221.55|12221.55|12221.34|12221.34|0
1642428720000|2022-01-17 14:12:00|12221.44|12221.44|12221.69|12221.69|12221.69|12221.69|12221.44|12221.44|0
1642428730000|2022-01-17 14:12:10|12221.59|12221.59|12221.16|12221.16|12221.59|12221.59|12221.16|12221.16|0
1642428740000|2022-01-17 14:12:20|12220.81|12220.81|12221.29|12221.29|12221.29|12221.29|12220.81|12220.81|0
1642428750000|2022-01-17 14:12:30|12221.73|12221.73|12221.73|12221.73|12221.73|12221.73|12221.73|12221.73|0
1642428770000|2022-01-17 14:12:50|12221.63|12221.63|12221.63|12221.63|12221.63|12221.63|12221.63|12221.63|0
1642428790000|2022-01-17 14:13:10|12221.2|12221.2|12221.2|12221.2|12221.2|12221.2|12221.2|12221.2|0
1642428810000|2022-01-17 14:13:30|12221.06|12221.06|12221.06|12221.06|12221.06|12221.06|12221.06|12221.06|0
1642428820000|2022-01-17 14:13:40|12221.2|12221.2|12221.34|12221.34|12221.34|12221.34|12221.2|12221.2|0
1642428830000|2022-01-17 14:13:50|12221.73|12221.73|12221.73|12221.73|12221.73|12221.73|12221.73|12221.73|0
1642428840000|2022-01-17 14:14:00|12221.83|12221.83|12222.5|12222.5|12222.5|12222.5|12221.64|12221.64|0
1642428850000|2022-01-17 14:14:10|12221.71|12221.71|12221.41|12221.41|12221.71|12221.71|12221.41|12221.41|0
1642428880000|2022-01-17 14:14:40|12222.29|12222.29|12222.29|12222.29|12222.29|12222.29|12222.29|12222.29|0
1642428890000|2022-01-17 14:14:50|12223.08|12223.08|12223.25|12223.25|12223.25|12223.25|12222.89|12222.89|0
1642428920000|2022-01-17 14:15:20|12222.82|12222.82|12222.82|12222.82|12222.82|12222.82|12222.82|12222.82|0
1642428940000|2022-01-17 14:15:40|12222.39|12222.39|12222.39|12222.39|12222.39|12222.39|12222.39|12222.39|0
1642428980000|2022-01-17 14:16:20|12221.51|12221.51|12221.07|12221.07|12221.51|12221.51|12221.07|12221.07|0
1642429000000|2022-01-17 14:16:40|12221.22|12221.22|12221.22|12221.22|12221.22|12221.22|12221.22|12221.22|0
1642429030000|2022-01-17 14:17:10|12221.65|12221.65|12221.21|12221.21|12221.65|12221.65|12221.21|12221.21|0
1642429040000|2022-01-17 14:17:20|12221.64|12221.64|12222.08|12222.08|12222.52|12222.52|12221.64|12221.64|0
1642429050000|2022-01-17 14:17:30|12222.96|12222.96|12222.63|12222.63|12222.96|12222.96|12222.63|12222.63|0
1642429060000|2022-01-17 14:17:40|12221.84|12221.84|12222.01|12222.01|12222.03|12222.03|12221.57|12221.57|0
1642429070000|2022-01-17 14:17:50|12221.56|12221.56|12221.45|12221.45|12221.56|12221.56|12221.45|12221.45|0
1642429080000|2022-01-17 14:18:00|12221.02|12221.02|12220.89|12220.89|12221.02|12221.02|12220.89|12220.89|0
1642429100000|2022-01-17 14:18:20|12221.25|12221.25|12221.25|12221.25|12221.25|12221.25|12221.25|12221.25|0
1642429120000|2022-01-17 14:18:40|12221.39|12221.39|12221.25|12221.25|12221.39|12221.39|12221.25|12221.25|0
1642429130000|2022-01-17 14:18:50|12220.94|12220.94|12220.94|12220.94|12220.94|12220.94|12220.94|12220.94|0
1642429160000|2022-01-17 14:19:20|12220.23|12220.23|12219.01|12219.01|12220.59|12220.59|12219.01|12219.01|0
1642429170000|2022-01-17 14:19:30|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|0
1642429190000|2022-01-17 14:19:50|12218.32|12218.32|12218.32|12218.32|12218.32|12218.32|12218.32|12218.32|0
1642429200000|2022-01-17 14:20:00|12217.62|12217.62|12217.85|12217.85|12217.85|12217.85|12217.62|12217.62|0
1642429210000|2022-01-17 14:20:10|12217.62|12217.62|12217.52|12217.52|12217.62|12217.62|12217.31|12217.31|0
1642429220000|2022-01-17 14:20:20|12217.28|12217.28|12217|12217|12217.28|12217.28|12216.78|12216.78|0
1642429230000|2022-01-17 14:20:30|12216.77|12216.77|12216.66|12216.66|12216.77|12216.77|12216.66|12216.66|0
1642429240000|2022-01-17 14:20:40|12216.22|12216.22|12216.22|12216.22|12216.22|12216.22|12216.22|12216.22|0
1642429250000|2022-01-17 14:20:50|12216.59|12216.59|12216.59|12216.59|12216.59|12216.59|12216.59|12216.59|0
1642429260000|2022-01-17 14:21:00|12216.67|12216.67|12216.67|12216.67|12216.67|12216.67|12216.67|12216.67|0
1642429270000|2022-01-17 14:21:10|12216.49|12216.49|12216.18|12216.18|12216.49|12216.49|12216.18|12216.18|0
1642429290000|2022-01-17 14:21:30|12216.62|12216.62|12217.05|12217.05|12217.05|12217.05|12216.62|12216.62|0
1642429300000|2022-01-17 14:21:40|12217.33|12217.33|12217.33|12217.33|12217.33|12217.33|12217.33|12217.33|0
1642429320000|2022-01-17 14:22:00|12216.9|12216.9|12215.2|12215.2|12216.99|12216.99|12215.2|12215.2|0
1642429340000|2022-01-17 14:22:20|12215.53|12215.53|12215.53|12215.53|12215.53|12215.53|12215.53|12215.53|0
1642429380000|2022-01-17 14:23:00|12215.96|12215.96|12214.33|12214.33|12215.96|12215.96|12214.33|12214.33|0
1642429400000|2022-01-17 14:23:20|12213.18|12213.18|12213.3|12213.3|12213.77|12213.77|12213.18|12213.18|0
1642429410000|2022-01-17 14:23:30|12213.43|12213.43|12213.43|12213.43|12213.43|12213.43|12213.43|12213.43|0
1642429420000|2022-01-17 14:23:40|12212.99|12212.99|12212.69|12212.69|12212.99|12212.99|12212.69|12212.69|0
1642429430000|2022-01-17 14:23:50|12212.3|12212.3|12212.5|12212.5|12212.5|12212.5|12212.3|12212.3|0
1642429440000|2022-01-17 14:24:00|12212.93|12212.93|12212.93|12212.93|12212.93|12212.93|12212.93|12212.93|0
1642429450000|2022-01-17 14:24:10|12212.49|12212.49|12211.56|12211.56|12212.49|12212.49|12211.56|12211.56|0
1642429460000|2022-01-17 14:24:20|12211.85|12211.85|12210.27|12210.27|12211.85|12211.85|12210.27|12210.27|0
1642429470000|2022-01-17 14:24:30|12209.83|12209.83|12209.28|12209.28|12209.83|12209.83|12209.28|12209.28|0
1642429480000|2022-01-17 14:24:40|12209.2|12209.2|12209.2|12209.2|12209.2|12209.2|12209.2|12209.2|0
1642429490000|2022-01-17 14:24:50|12208.73|12208.73|12208.73|12208.73|12208.73|12208.73|12208.73|12208.73|0
1642429500000|2022-01-17 14:25:00|12208.3|12208.3|12208.3|12208.3|12208.3|12208.3|12208.3|12208.3|0
1642429550000|2022-01-17 14:25:50|12208.53|12208.53|12209.44|12209.44|12209.44|12209.44|12208.53|12208.53|0
1642429560000|2022-01-17 14:26:00|12208.78|12208.78|12208.46|12208.46|12208.78|12208.78|12208.46|12208.46|0
1642429580000|2022-01-17 14:26:20|12207.79|12207.79|12208.68|12208.68|12208.68|12208.68|12207.79|12207.79|0
1642429590000|2022-01-17 14:26:30|12208.86|12208.86|12208.86|12208.86|12208.86|12208.86|12208.86|12208.86|0
1642429620000|2022-01-17 14:27:00|12209.3|12209.3|12209.3|12209.3|12209.3|12209.3|12208.99|12208.99|0
1642429640000|2022-01-17 14:27:20|12209.76|12209.76|12209.9|12209.9|12209.9|12209.9|12209.76|12209.76|0
1642429650000|2022-01-17 14:27:30|12209.67|12209.67|12209.85|12209.85|12209.85|12209.85|12209.67|12209.67|0
1642429660000|2022-01-17 14:27:40|12211.18|12211.18|12211.18|12211.18|12211.18|12211.18|12211.18|12211.18|0
1642429670000|2022-01-17 14:27:50|12211.97|12211.97|12212.4|12212.4|12212.4|12212.4|12211.97|12211.97|0
1642429680000|2022-01-17 14:28:00|12211.97|12211.97|12211.97|12211.97|12211.97|12211.97|12211.97|12211.97|0
1642429710000|2022-01-17 14:28:30|12211.65|12211.65|12211.65|12211.65|12211.65|12211.65|12211.65|12211.65|0
1642429720000|2022-01-17 14:28:40|12211.52|12211.52|12211.52|12211.52|12211.52|12211.52|12211.52|12211.52|0
1642429730000|2022-01-17 14:28:50|12211.82|12211.82|12211.82|12211.82|12211.82|12211.82|12211.82|12211.82|0
1642429740000|2022-01-17 14:29:00|12211.52|12211.52|12211.52|12211.52|12211.52|12211.52|12211.52|12211.52|0
1642429760000|2022-01-17 14:29:20|12211.33|12211.33|12211.33|12211.33|12211.33|12211.33|12211.33|12211.33|0
1642429770000|2022-01-17 14:29:30|12212.19|12212.19|12212.19|12212.19|12212.19|12212.19|12212.19|12212.19|0
1642429790000|2022-01-17 14:29:50|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|0
1642429800000|2022-01-17 14:30:00|12211.41|12211.41|12211.28|12211.28|12211.41|12211.41|12210.98|12210.98|0
1642429810000|2022-01-17 14:30:10|12211.17|12211.17|12210.54|12210.54|12211.17|12211.17|12210.54|12210.54|0
1642429820000|2022-01-17 14:30:20|12210.64|12210.64|12210.64|12210.64|12210.64|12210.64|12210.64|12210.64|0
1642429830000|2022-01-17 14:30:30|12210.2|12210.2|12209.31|12209.31|12210.2|12210.2|12209.31|12209.31|0
1642429860000|2022-01-17 14:31:00|12209.75|12209.75|12209.75|12209.75|12209.75|12209.75|12209.75|12209.75|0
1642429870000|2022-01-17 14:31:10|12209.3|12209.3|12209.3|12209.3|12209.3|12209.3|12209.3|12209.3|0
1642429880000|2022-01-17 14:31:20|12209.39|12209.39|12209.3|12209.3|12209.39|12209.39|12209.3|12209.3|0
1642429890000|2022-01-17 14:31:30|12209.16|12209.16|12207.91|12207.91|12209.16|12209.16|12207.91|12207.91|0
1642429900000|2022-01-17 14:31:40|12208.02|12208.02|12207.45|12207.45|12208.02|12208.02|12207.45|12207.45|0
1642429910000|2022-01-17 14:31:50|12207.13|12207.13|12207.76|12207.76|12207.76|12207.76|12207.13|12207.13|0
1642429920000|2022-01-17 14:32:00|12207.84|12207.84|12207.41|12207.41|12207.84|12207.84|12207.41|12207.41|0
1642429930000|2022-01-17 14:32:10|12207.2|12207.2|12207.64|12207.64|12207.64|12207.64|12207.2|12207.2|0
1642429980000|2022-01-17 14:33:00|12207.54|12207.54|12207.54|12207.54|12207.54|12207.54|12207.54|12207.54|0
1642430000000|2022-01-17 14:33:20|12207.15|12207.15|12207.15|12207.15|12207.15|12207.15|12207.15|12207.15|0
1642430010000|2022-01-17 14:33:30|12206.84|12206.84|12207.27|12207.27|12207.27|12207.27|12206.84|12206.84|0
1642430020000|2022-01-17 14:33:40|12207.06|12207.06|12207.06|12207.06|12207.06|12207.06|12207.06|12207.06|0
1642430040000|2022-01-17 14:34:00|12207.42|12207.42|12207.42|12207.42|12207.42|12207.42|12207.42|12207.42|0
1642430050000|2022-01-17 14:34:10|12207.62|12207.62|12207.62|12207.62|12207.62|12207.62|12207.62|12207.62|0
1642430060000|2022-01-17 14:34:20|12208.5|12208.5|12207.68|12207.68|12208.5|12208.5|12207.68|12207.68|0
1642430070000|2022-01-17 14:34:30|12207.36|12207.36|12206.91|12206.91|12207.36|12207.36|12206.91|12206.91|0
1642430080000|2022-01-17 14:34:40|12206.77|12206.77|12206.77|12206.77|12206.77|12206.77|12206.77|12206.77|0
1642430090000|2022-01-17 14:34:50|12207.2|12207.2|12207.2|12207.2|12207.2|12207.2|12207.2|12207.2|0
1642430110000|2022-01-17 14:35:10|12207.51|12207.51|12207.67|12207.67|12207.67|12207.67|12207.51|12207.51|0
1642430130000|2022-01-17 14:35:30|12208.28|12208.28|12208.49|12208.49|12208.49|12208.49|12208.28|12208.28|0
1642430150000|2022-01-17 14:35:50|12208.94|12208.94|12209.17|12209.17|12209.17|12209.17|12208.94|12208.94|0
1642430160000|2022-01-17 14:36:00|12208.94|12208.94|12206.57|12206.57|12208.94|12208.94|12206.57|12206.57|0
1642430170000|2022-01-17 14:36:10|12206.8|12206.8|12207.04|12207.04|12207.04|12207.04|12206.8|12206.8|0
1642430180000|2022-01-17 14:36:20|12207.48|12207.48|12207.04|12207.04|12207.48|12207.48|12207.04|12207.04|0
1642430200000|2022-01-17 14:36:40|12207.83|12207.83|12209.37|12209.37|12209.37|12209.37|12207.83|12207.83|0
1642430210000|2022-01-17 14:36:50|12209.73|12209.73|12209.73|12209.73|12209.73|12209.73|12209.73|12209.73|0
1642430220000|2022-01-17 14:37:00|12210.28|12210.28|12212.26|12212.26|12212.26|12212.26|12210.28|12210.28|0
1642430230000|2022-01-17 14:37:10|12212.69|12212.69|12212.69|12212.69|12212.69|12212.69|12212.69|12212.69|0
1642430250000|2022-01-17 14:37:30|12214.28|12214.28|12214.28|12214.28|12214.28|12214.28|12214.28|12214.28|0
1642430260000|2022-01-17 14:37:40|12214.43|12214.43|12214.43|12214.43|12214.43|12214.43|12214.43|12214.43|0
1642430290000|2022-01-17 14:38:10|12214.64|12214.64|12214.64|12214.64|12214.64|12214.64|12214.64|12214.64|0
1642430300000|2022-01-17 14:38:20|12215|12215|12215|12215|12215|12215|12215|12215|0
1642430310000|2022-01-17 14:38:30|12215.5|12215.5|12215.5|12215.5|12215.5|12215.5|12215.5|12215.5|0
1642430320000|2022-01-17 14:38:40|12215.94|12215.94|12215.57|12215.57|12215.94|12215.94|12215.57|12215.57|0
1642430330000|2022-01-17 14:38:50|12216.27|12216.27|12216.27|12216.27|12216.27|12216.27|12216.27|12216.27|0
1642430340000|2022-01-17 14:39:00|12216.41|12216.41|12216.41|12216.41|12216.41|12216.41|12216.41|12216.41|0
1642430350000|2022-01-17 14:39:10|12216.61|12216.61|12216.61|12216.61|12216.61|12216.61|12216.61|12216.61|0
1642430360000|2022-01-17 14:39:20|12216.15|12216.15|12216.55|12216.55|12216.55|12216.55|12216.15|12216.15|0
1642430390000|2022-01-17 14:39:50|12216.3|12216.3|12216.05|12216.05|12216.3|12216.3|12216.05|12216.05|0
1642430400000|2022-01-17 14:40:00|12215.73|12215.73|12215.73|12215.73|12215.95|12215.95|12215.73|12215.73|0
1642430420000|2022-01-17 14:40:20|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|0
1642430430000|2022-01-17 14:40:30|12216.25|12216.25|12216.25|12216.25|12216.25|12216.25|12216.25|12216.25|0
1642430440000|2022-01-17 14:40:40|12216.56|12216.56|12216.86|12216.86|12216.86|12216.86|12216.56|12216.56|0
1642430470000|2022-01-17 14:41:10|12217.92|12217.92|12218.07|12218.07|12218.07|12218.07|12217.48|12217.48|0
1642430480000|2022-01-17 14:41:20|12218.76|12218.76|12218.57|12218.57|12218.76|12218.76|12218.57|12218.57|0
1642430490000|2022-01-17 14:41:30|12218.72|12218.72|12218.72|12218.72|12218.72|12218.72|12218.72|12218.72|0
1642430510000|2022-01-17 14:41:50|12220.3|12220.3|12220|12220|12220.3|12220.3|12220|12220|0
1642430520000|2022-01-17 14:42:00|12219.78|12219.78|12219.38|12219.38|12219.78|12219.78|12219.38|12219.38|0
1642430530000|2022-01-17 14:42:10|12219.07|12219.07|12218.71|12218.71|12219.07|12219.07|12218.71|12218.71|0
1642430540000|2022-01-17 14:42:20|12217.92|12217.92|12217.92|12217.92|12217.92|12217.92|12217.92|12217.92|0
1642430550000|2022-01-17 14:42:30|12217.48|12217.48|12217.91|12217.91|12217.91|12217.91|12217.48|12217.48|0
1642430580000|2022-01-17 14:43:00|12217.71|12217.71|12218.2|12218.2|12218.2|12218.2|12217.71|12217.71|0
1642430590000|2022-01-17 14:43:10|12217.97|12217.97|12217.74|12217.74|12217.97|12217.97|12217.74|12217.74|0
1642430600000|2022-01-17 14:43:20|12217.59|12217.59|12217.59|12217.59|12217.59|12217.59|12217.59|12217.59|0
1642430610000|2022-01-17 14:43:30|12217.7|12217.7|12217.63|12217.63|12217.7|12217.7|12217.39|12217.39|0
1642430630000|2022-01-17 14:43:50|12218.49|12218.49|12217.64|12217.64|12218.49|12218.49|12217.64|12217.64|0
1642430640000|2022-01-17 14:44:00|12217.34|12217.34|12217.48|12217.48|12217.48|12217.48|12217.34|12217.34|0
1642430650000|2022-01-17 14:44:10|12218.11|12218.11|12218.01|12218.01|12218.11|12218.11|12218.01|12218.01|0
1642430660000|2022-01-17 14:44:20|12217.88|12217.88|12217.88|12217.88|12217.88|12217.88|12217.88|12217.88|0
1642430670000|2022-01-17 14:44:30|12218.01|12218.01|12218.01|12218.01|12218.01|12218.01|12218.01|12218.01|0
1642430690000|2022-01-17 14:44:50|12218.29|12218.29|12218.29|12218.29|12218.29|12218.29|12218.29|12218.29|0
1642430700000|2022-01-17 14:45:00|12218.44|12218.44|12218.59|12218.59|12218.59|12218.59|12218.44|12218.44|0
1642430710000|2022-01-17 14:45:10|12218.9|12218.9|12218.59|12218.59|12218.9|12218.9|12218.59|12218.59|0
1642430720000|2022-01-17 14:45:20|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|0
1642430730000|2022-01-17 14:45:30|12217.15|12217.15|12217.15|12217.15|12217.15|12217.15|12217.15|12217.15|0
1642430750000|2022-01-17 14:45:50|12216.93|12216.93|12217.01|12217.01|12217.09|12217.09|12216.93|12216.93|0
1642430760000|2022-01-17 14:46:00|12217.22|12217.22|12217.17|12217.17|12217.44|12217.44|12216.74|12216.74|0
1642430770000|2022-01-17 14:46:10|12217.32|12217.32|12217.32|12217.32|12217.32|12217.32|12217.32|12217.32|0
1642430780000|2022-01-17 14:46:20|12217.09|12217.09|12217.09|12217.09|12217.09|12217.09|12217.09|12217.09|0
1642430790000|2022-01-17 14:46:30|12216.77|12216.77|12216.99|12216.99|12216.99|12216.99|12216.77|12216.77|0
1642430800000|2022-01-17 14:46:40|12217.42|12217.42|12217.42|12217.42|12217.42|12217.42|12217.42|12217.42|0
1642430820000|2022-01-17 14:47:00|12217.66|12217.66|12217.96|12217.96|12217.96|12217.96|12217.66|12217.66|0
1642430830000|2022-01-17 14:47:10|12218.17|12218.17|12218.17|12218.17|12218.17|12218.17|12218.17|12218.17|0
1642430850000|2022-01-17 14:47:30|12217.85|12217.85|12217.85|12217.85|12217.85|12217.85|12217.85|12217.85|0
1642430870000|2022-01-17 14:47:50|12217.65|12217.65|12217.65|12217.65|12217.65|12217.65|12217.65|12217.65|0
1642430880000|2022-01-17 14:48:00|12217.44|12217.44|12217.08|12217.08|12217.64|12217.64|12216.85|12216.85|0
1642430890000|2022-01-17 14:48:10|12217.28|12217.28|12216.49|12216.49|12217.28|12217.28|12216.49|12216.49|0
1642430900000|2022-01-17 14:48:20|12215.98|12215.98|12215.68|12215.68|12215.98|12215.98|12215.68|12215.68|0
1642430920000|2022-01-17 14:48:40|12216.04|12216.04|12216.29|12216.29|12216.29|12216.29|12216.04|12216.04|0
1642430930000|2022-01-17 14:48:50|12216.59|12216.59|12216.59|12216.59|12216.59|12216.59|12216.59|12216.59|0
1642430940000|2022-01-17 14:49:00|12216.36|12216.36|12216.36|12216.36|12216.36|12216.36|12216.36|12216.36|0
1642430960000|2022-01-17 14:49:20|12216.05|12216.05|12215.01|12215.01|12216.05|12216.05|12215.01|12215.01|0
1642430970000|2022-01-17 14:49:30|12215.14|12215.14|12214.2|12214.2|12215.14|12215.14|12214.2|12214.2|0
1642430990000|2022-01-17 14:49:50|12214.39|12214.39|12214.39|12214.39|12214.39|12214.39|12214.39|12214.39|0
1642431000000|2022-01-17 14:50:00|12214.63|12214.63|12214.63|12214.63|12214.63|12214.63|12214.63|12214.63|0
1642431040000|2022-01-17 14:50:40|12214.43|12214.43|12214.43|12214.43|12214.43|12214.43|12214.43|12214.43|0
1642431050000|2022-01-17 14:50:50|12214.79|12214.79|12214.79|12214.79|12214.79|12214.79|12214.79|12214.79|0
1642431060000|2022-01-17 14:51:00|12214.55|12214.55|12214.55|12214.55|12214.55|12214.55|12214.55|12214.55|0
1642431080000|2022-01-17 14:51:20|12214.63|12214.63|12214.71|12214.71|12214.71|12214.71|12214.63|12214.63|0
1642431100000|2022-01-17 14:51:40|12216.22|12216.22|12216.66|12216.66|12216.66|12216.66|12216.22|12216.22|0
1642431130000|2022-01-17 14:52:10|12216.87|12216.87|12216.87|12216.87|12216.87|12216.87|12216.87|12216.87|0
1642431140000|2022-01-17 14:52:20|12217.76|12217.76|12217.76|12217.76|12217.76|12217.76|12217.76|12217.76|0
1642431150000|2022-01-17 14:52:30|12217.91|12217.91|12218.47|12218.47|12218.7|12218.7|12217.91|12217.91|0
1642431170000|2022-01-17 14:52:50|12218.79|12218.79|12218.79|12218.79|12218.79|12218.79|12218.79|12218.79|0
1642431190000|2022-01-17 14:53:10|12218.34|12218.34|12218.34|12218.34|12218.34|12218.34|12218.34|12218.34|0
1642431200000|2022-01-17 14:53:20|12218.24|12218.24|12218.24|12218.24|12218.24|12218.24|12218.24|12218.24|0
1642431210000|2022-01-17 14:53:30|12218.49|12218.49|12218.93|12218.93|12218.93|12218.93|12218.49|12218.49|0
1642431220000|2022-01-17 14:53:40|12219.11|12219.11|12219.12|12219.12|12219.12|12219.12|12218.93|12218.93|0
1642431230000|2022-01-17 14:53:50|12218.69|12218.69|12218.69|12218.69|12218.69|12218.69|12218.69|12218.69|0
1642431260000|2022-01-17 14:54:20|12218.61|12218.61|12218.53|12218.53|12218.61|12218.61|12218.53|12218.53|0
1642431270000|2022-01-17 14:54:30|12218.09|12218.09|12218.09|12218.09|12218.53|12218.53|12218.09|12218.09|0
1642431300000|2022-01-17 14:55:00|12218.28|12218.28|12219.56|12219.56|12219.56|12219.56|12218.14|12218.14|0
1642431310000|2022-01-17 14:55:10|12220.06|12220.06|12220.06|12220.06|12220.06|12220.06|12220.06|12220.06|0
1642431320000|2022-01-17 14:55:20|12220.49|12220.49|12220.49|12220.49|12220.49|12220.49|12220.49|12220.49|0
1642431360000|2022-01-17 14:56:00|12220.24|12220.24|12220.76|12220.76|12220.76|12220.76|12220.24|12220.24|0
1642431390000|2022-01-17 14:56:30|12220.53|12220.53|12220.53|12220.53|12220.53|12220.53|12220.53|12220.53|0
1642431400000|2022-01-17 14:56:40|12220.31|12220.31|12221.17|12221.17|12221.17|12221.17|12219.85|12219.85|0
1642431410000|2022-01-17 14:56:50|12220.85|12220.85|12220.85|12220.85|12220.85|12220.85|12220.85|12220.85|0
1642431420000|2022-01-17 14:57:00|12220.47|12220.47|12220.36|12220.36|12220.67|12220.67|12220.36|12220.36|0
1642431430000|2022-01-17 14:57:10|12220.98|12220.98|12221.3|12221.3|12221.3|12221.3|12220.98|12220.98|0
1642431440000|2022-01-17 14:57:20|12221.43|12221.43|12221.43|12221.43|12221.43|12221.43|12221.43|12221.43|0
1642431450000|2022-01-17 14:57:30|12221.77|12221.77|12221.77|12221.77|12221.77|12221.77|12221.77|12221.77|0
1642431470000|2022-01-17 14:57:50|12222.56|12222.56|12222.56|12222.56|12222.56|12222.56|12222.56|12222.56|0
1642431480000|2022-01-17 14:58:00|12222.37|12222.37|12222.29|12222.29|12222.37|12222.37|12221.93|12221.93|0
1642431490000|2022-01-17 14:58:10|12221.5|12221.5|12221.5|12221.5|12221.5|12221.5|12221.5|12221.5|0
1642431500000|2022-01-17 14:58:20|12220.71|12220.71|12220.71|12220.71|12220.71|12220.71|12220.71|12220.71|0
1642431510000|2022-01-17 14:58:30|12220.5|12220.5|12220.3|12220.3|12220.5|12220.5|12220.09|12220.09|0
1642431520000|2022-01-17 14:58:40|12220.08|12220.08|12220.08|12220.08|12220.08|12220.08|12220.08|12220.08|0
1642431540000|2022-01-17 14:59:00|12220.3|12220.3|12220.21|12220.21|12220.3|12220.3|12220.21|12220.21|0
1642431550000|2022-01-17 14:59:10|12220.3|12220.3|12219.37|12219.37|12220.3|12220.3|12219.37|12219.37|0
1642431560000|2022-01-17 14:59:20|12219.07|12219.07|12219.07|12219.07|12219.07|12219.07|12219.07|12219.07|0
1642431590000|2022-01-17 14:59:50|12219.44|12219.44|12219.51|12219.51|12219.51|12219.51|12219.07|12219.07|0
1642431600000|2022-01-17 15:00:00|12220.52|12220.52|12220.55|12220.55|12220.98|12220.98|12220.52|12220.52|0
1642431610000|2022-01-17 15:00:10|12220.19|12220.19|12221.13|12221.13|12221.13|12221.13|12220.19|12220.19|0
1642431630000|2022-01-17 15:00:30|12221.24|12221.24|12221.24|12221.24|12221.24|12221.24|12221.24|12221.24|0
1642431640000|2022-01-17 15:00:40|12220.36|12220.36|12220.51|12220.51|12220.51|12220.51|12220.36|12220.36|0
1642431650000|2022-01-17 15:00:50|12220.66|12220.66|12220.16|12220.16|12220.66|12220.66|12220.16|12220.16|0
1642431690000|2022-01-17 15:01:30|12218.4|12218.4|12218.4|12218.4|12218.4|12218.4|12218.4|12218.4|0
1642431710000|2022-01-17 15:01:50|12218.71|12218.71|12218.61|12218.61|12219.14|12219.14|12218.61|12218.61|0
1642431720000|2022-01-17 15:02:00|12218.17|12218.17|12218.56|12218.56|12218.71|12218.71|12218.11|12218.11|0
1642431730000|2022-01-17 15:02:10|12218.1|12218.1|12217.31|12217.31|12218.1|12218.1|12217.31|12217.31|0
1642431740000|2022-01-17 15:02:20|12217.1|12217.1|12217.46|12217.46|12217.46|12217.46|12217.02|12217.02|0
1642431750000|2022-01-17 15:02:30|12217.89|12217.89|12217.87|12217.87|12217.89|12217.89|12217.56|12217.56|0
1642431760000|2022-01-17 15:02:40|12217.43|12217.43|12217.67|12217.67|12217.67|12217.67|12217.43|12217.43|0
1642431770000|2022-01-17 15:02:50|12217.46|12217.46|12216.79|12216.79|12217.46|12217.46|12216.79|12216.79|0
1642431780000|2022-01-17 15:03:00|12217.09|12217.09|12216.94|12216.94|12217.52|12217.52|12216.94|12216.94|0
1642431790000|2022-01-17 15:03:10|12217.29|12217.29|12216.24|12216.24|12217.37|12217.37|12216.24|12216.24|0
1642431800000|2022-01-17 15:03:20|12215.98|12215.98|12215.37|12215.37|12215.98|12215.98|12215.37|12215.37|0
1642431810000|2022-01-17 15:03:30|12215.59|12215.59|12215.59|12215.59|12215.59|12215.59|12215.59|12215.59|0
1642431850000|2022-01-17 15:04:10|12215.29|12215.29|12215.14|12215.14|12215.29|12215.29|12215.14|12215.14|0
1642431870000|2022-01-17 15:04:30|12214.78|12214.78|12214.42|12214.42|12214.78|12214.78|12214.42|12214.42|0
1642431890000|2022-01-17 15:04:50|12214.2|12214.2|12213.97|12213.97|12214.2|12214.2|12213.97|12213.97|0
1642431900000|2022-01-17 15:05:00|12214.22|12214.22|12212.77|12212.77|12214.48|12214.48|12212.77|12212.77|0
1642431910000|2022-01-17 15:05:10|12212.53|12212.53|12210.9|12210.9|12212.53|12212.53|12210.9|12210.9|0
1642431920000|2022-01-17 15:05:20|12210.7|12210.7|12210.7|12210.7|12210.7|12210.7|12210.7|12210.7|0
1642431940000|2022-01-17 15:05:40|12210.54|12210.54|12210.54|12210.54|12210.54|12210.54|12210.54|12210.54|0
1642431960000|2022-01-17 15:06:00|12210.94|12210.94|12210.94|12210.94|12210.94|12210.94|12210.94|12210.94|0
1642431980000|2022-01-17 15:06:20|12210.5|12210.5|12212.09|12212.09|12212.09|12212.09|12210.5|12210.5|0
1642432010000|2022-01-17 15:06:50|12212.71|12212.71|12213.03|12213.03|12213.03|12213.03|12212.71|12212.71|0
1642432030000|2022-01-17 15:07:10|12214.28|12214.28|12214.4|12214.4|12214.4|12214.4|12213.97|12213.97|0
1642432040000|2022-01-17 15:07:20|12214.5|12214.5|12214.5|12214.5|12214.5|12214.5|12214.5|12214.5|0
1642432050000|2022-01-17 15:07:30|12214.2|12214.2|12214.2|12214.2|12214.2|12214.2|12214.2|12214.2|0
1642432070000|2022-01-17 15:07:50|12213.97|12213.97|12213.97|12213.97|12213.97|12213.97|12213.97|12213.97|0
1642432080000|2022-01-17 15:08:00|12214.2|12214.2|12214.2|12214.2|12214.2|12214.2|12214.2|12214.2|0
1642432110000|2022-01-17 15:08:30|12213.88|12213.88|12213.88|12213.88|12213.88|12213.88|12213.88|12213.88|0
1642432140000|2022-01-17 15:09:00|12213.98|12213.98|12213.98|12213.98|12213.98|12213.98|12213.98|12213.98|0
1642432150000|2022-01-17 15:09:10|12214.13|12214.13|12214.5|12214.5|12214.5|12214.5|12213.99|12213.99|0
1642432160000|2022-01-17 15:09:20|12214.64|12214.64|12214.64|12214.64|12214.64|12214.64|12214.64|12214.64|0
1642432170000|2022-01-17 15:09:30|12214.2|12214.2|12212.89|12212.89|12214.2|12214.2|12212.89|12212.89|0
1642432180000|2022-01-17 15:09:40|12212.97|12212.97|12213.86|12213.86|12213.86|12213.86|12212.97|12212.97|0
1642432200000|2022-01-17 15:10:00|12213.72|12213.72|12213.72|12213.72|12213.72|12213.72|12213.72|12213.72|0
1642432210000|2022-01-17 15:10:10|12214.33|12214.33|12215.62|12215.62|12215.62|12215.62|12214.33|12214.33|0
1642432220000|2022-01-17 15:10:20|12215.94|12215.94|12215.94|12215.94|12215.94|12215.94|12215.94|12215.94|0
1642432240000|2022-01-17 15:10:40|12216.17|12216.17|12216.46|12216.46|12216.46|12216.46|12216.17|12216.17|0
1642432250000|2022-01-17 15:10:50|12216.61|12216.61|12216.61|12216.61|12216.61|12216.61|12216.61|12216.61|0
1642432260000|2022-01-17 15:11:00|12216.8|12216.8|12216.88|12216.88|12216.88|12216.88|12216.8|12216.8|0
1642432270000|2022-01-17 15:11:10|12217.03|12217.03|12217.03|12217.03|12217.03|12217.03|12217.03|12217.03|0
1642432280000|2022-01-17 15:11:20|12217.18|12217.18|12216.68|12216.68|12217.18|12217.18|12216.68|12216.68|0
1642432300000|2022-01-17 15:11:40|12216.92|12216.92|12216.92|12216.92|12216.92|12216.92|12216.92|12216.92|0
1642432310000|2022-01-17 15:11:50|12216.48|12216.48|12216.48|12216.48|12216.48|12216.48|12216.48|12216.48|0
1642432340000|2022-01-17 15:12:20|12216.31|12216.31|12216.31|12216.31|12216.31|12216.31|12216.31|12216.31|0
1642432350000|2022-01-17 15:12:30|12216.17|12216.17|12216.17|12216.17|12216.17|12216.17|12216.17|12216.17|0
1642432380000|2022-01-17 15:13:00|12216.86|12216.86|12216.86|12216.86|12216.86|12216.86|12216.86|12216.86|0
1642432390000|2022-01-17 15:13:10|12217.15|12217.15|12217.15|12217.15|12217.15|12217.15|12217.15|12217.15|0
1642432400000|2022-01-17 15:13:20|12216.36|12216.36|12216.36|12216.36|12216.36|12216.36|12216.36|12216.36|0
1642432410000|2022-01-17 15:13:30|12215.73|12215.73|12215.35|12215.35|12215.84|12215.84|12215.21|12215.21|0
1642432420000|2022-01-17 15:13:40|12215.21|12215.21|12215.32|12215.32|12215.32|12215.32|12215.21|12215.21|0
1642432430000|2022-01-17 15:13:50|12216.11|12216.11|12216.11|12216.11|12216.11|12216.11|12216.11|12216.11|0
1642432440000|2022-01-17 15:14:00|12215.82|12215.82|12215.97|12215.97|12215.97|12215.97|12215.82|12215.82|0
1642432450000|2022-01-17 15:14:10|12216.13|12216.13|12216.13|12216.13|12216.13|12216.13|12216.13|12216.13|0
1642432460000|2022-01-17 15:14:20|12216.21|12216.21|12216.21|12216.21|12216.21|12216.21|12216.21|12216.21|0
1642432470000|2022-01-17 15:14:30|12216.35|12216.35|12216.52|12216.52|12216.52|12216.52|12216.35|12216.35|0
1642432490000|2022-01-17 15:14:50|12216.08|12216.08|12216.21|12216.21|12216.21|12216.21|12216.08|12216.08|0
1642432500000|2022-01-17 15:15:00|12216.1|12216.1|12216|12216|12216.1|12216.1|12216|12216|0
1642432510000|2022-01-17 15:15:10|12215.68|12215.68|12215.05|12215.05|12215.68|12215.68|12215.05|12215.05|0
1642432520000|2022-01-17 15:15:20|12215.94|12215.94|12215.94|12215.94|12215.94|12215.94|12215.94|12215.94|0
1642432560000|2022-01-17 15:16:00|12215.69|12215.69|12215.69|12215.69|12215.69|12215.69|12215.69|12215.69|0
1642432570000|2022-01-17 15:16:10|12215.38|12215.38|12215.38|12215.38|12215.38|12215.38|12215.38|12215.38|0
1642432580000|2022-01-17 15:16:20|12215.58|12215.58|12215.78|12215.78|12215.78|12215.78|12215.58|12215.58|0
1642432620000|2022-01-17 15:17:00|12215.35|12215.35|12215.35|12215.35|12215.35|12215.35|12215.35|12215.35|0
1642432630000|2022-01-17 15:17:10|12214.99|12214.99|12215.22|12215.22|12215.22|12215.22|12214.99|12214.99|0
1642432640000|2022-01-17 15:17:20|12215.36|12215.36|12215.51|12215.51|12215.51|12215.51|12215.36|12215.36|0
1642432650000|2022-01-17 15:17:30|12215.75|12215.75|12215.75|12215.75|12215.75|12215.75|12215.75|12215.75|0
1642432660000|2022-01-17 15:17:40|12215.89|12215.89|12216.06|12216.06|12216.21|12216.21|12215.89|12215.89|0
1642432670000|2022-01-17 15:17:50|12216.5|12216.5|12216.65|12216.65|12216.65|12216.65|12216.5|12216.5|0
1642432700000|2022-01-17 15:18:20|12216.88|12216.88|12216.74|12216.74|12216.88|12216.88|12216.74|12216.74|0
1642432720000|2022-01-17 15:18:40|12216.38|12216.38|12216.38|12216.38|12216.38|12216.38|12216.38|12216.38|0
1642432730000|2022-01-17 15:18:50|12216.1|12216.1|12215.95|12215.95|12216.1|12216.1|12215.95|12215.95|0
1642432740000|2022-01-17 15:19:00|12216.16|12216.16|12216.59|12216.59|12216.59|12216.59|12216.16|12216.16|0
1642432750000|2022-01-17 15:19:10|12216.73|12216.73|12216.86|12216.86|12216.86|12216.86|12216.59|12216.59|0
1642432760000|2022-01-17 15:19:20|12216.5|12216.5|12216.5|12216.5|12216.5|12216.5|12216.5|12216.5|0
1642432770000|2022-01-17 15:19:30|12216.34|12216.34|12216.34|12216.34|12216.34|12216.34|12216.34|12216.34|0
1642432790000|2022-01-17 15:19:50|12216.03|12216.03|12216.03|12216.03|12216.03|12216.03|12216.03|12216.03|0
1642432800000|2022-01-17 15:20:00|12215.88|12215.88|12216.11|12216.11|12216.11|12216.11|12215.88|12215.88|0
1642432810000|2022-01-17 15:20:10|12215.88|12215.88|12214.93|12214.93|12215.88|12215.88|12214.93|12214.93|0
1642432820000|2022-01-17 15:20:20|12214.49|12214.49|12214.49|12214.49|12214.49|12214.49|12214.49|12214.49|0
1642432870000|2022-01-17 15:21:10|12213.8|12213.8|12213.8|12213.8|12213.8|12213.8|12213.8|12213.8|0
1642432880000|2022-01-17 15:21:20|12213.55|12213.55|12213.55|12213.55|12213.55|12213.55|12213.55|12213.55|0
1642432890000|2022-01-17 15:21:30|12213.34|12213.34|12213.34|12213.34|12213.77|12213.77|12213.34|12213.34|0
1642432910000|2022-01-17 15:21:50|12212.46|12212.46|12212.46|12212.46|12212.46|12212.46|12212.46|12212.46|0
1642432920000|2022-01-17 15:22:00|12210.88|12210.88|12210.88|12210.88|12210.88|12210.88|12210.88|12210.88|0
1642432930000|2022-01-17 15:22:10|12210.44|12210.44|12210.44|12210.44|12210.44|12210.44|12210.44|12210.44|0
1642432940000|2022-01-17 15:22:20|12210.3|12210.3|12210.59|12210.59|12210.59|12210.59|12210.16|12210.16|0
1642432950000|2022-01-17 15:22:30|12209.71|12209.71|12210.59|12210.59|12211.92|12211.92|12209.71|12209.71|0
1642432960000|2022-01-17 15:22:40|12211.03|12211.03|12211.47|12211.47|12212.35|12212.35|12211.03|12211.03|0
1642432970000|2022-01-17 15:22:50|12211.33|12211.33|12211.33|12211.33|12211.33|12211.33|12211.33|12211.33|0
1642432980000|2022-01-17 15:23:00|12212.21|12212.21|12212.21|12212.21|12212.21|12212.21|12212.21|12212.21|0
1642433000000|2022-01-17 15:23:20|12211.88|12211.88|12211.88|12211.88|12211.88|12211.88|12211.88|12211.88|0
1642433010000|2022-01-17 15:23:30|12211.68|12211.68|12211.77|12211.77|12211.77|12211.77|12211.68|12211.68|0
1642433020000|2022-01-17 15:23:40|12213.09|12213.09|12213.09|12213.09|12213.09|12213.09|12213.09|12213.09|0
1642433050000|2022-01-17 15:24:10|12213.53|12213.53|12213.53|12213.53|12213.53|12213.53|12213.53|12213.53|0
1642433070000|2022-01-17 15:24:30|12212.65|12212.65|12212.65|12212.65|12212.65|12212.65|12212.65|12212.65|0
1642433110000|2022-01-17 15:25:10|12211.86|12211.86|12211.86|12211.86|12211.86|12211.86|12211.86|12211.86|0
1642433120000|2022-01-17 15:25:20|12212.27|12212.27|12212.27|12212.27|12212.27|12212.27|12212.27|12212.27|0
1642433130000|2022-01-17 15:25:30|12212.89|12212.89|12213.36|12213.36|12213.36|12213.36|12212.89|12212.89|0
1642433140000|2022-01-17 15:25:40|12213.19|12213.19|12213.42|12213.42|12213.86|12213.86|12213.19|12213.19|0
1642433150000|2022-01-17 15:25:50|12212.98|12212.98|12212.98|12212.98|12212.98|12212.98|12212.98|12212.98|0
1642433160000|2022-01-17 15:26:00|12212.55|12212.55|12212.55|12212.55|12212.55|12212.55|12212.55|12212.55|0
1642433170000|2022-01-17 15:26:10|12212.98|12212.98|12213.12|12213.12|12213.12|12213.12|12212.98|12212.98|0
1642433210000|2022-01-17 15:26:50|12212.98|12212.98|12212.78|12212.78|12212.98|12212.98|12212.78|12212.78|0
1642433240000|2022-01-17 15:27:20|12213.21|12213.21|12211.88|12211.88|12213.21|12213.21|12211.88|12211.88|0
1642433250000|2022-01-17 15:27:30|12212.09|12212.09|12212.3|12212.3|12212.3|12212.3|12212.09|12212.09|0
1642433270000|2022-01-17 15:27:50|12212.74|12212.74|12211.86|12211.86|12212.74|12212.74|12211.86|12211.86|0
1642433280000|2022-01-17 15:28:00|12211.77|12211.77|12211.77|12211.77|12211.77|12211.77|12211.77|12211.77|0
1642433300000|2022-01-17 15:28:20|12211.31|12211.31|12211.31|12211.31|12211.31|12211.31|12211.31|12211.31|0
1642433310000|2022-01-17 15:28:30|12212.18|12212.18|12212.18|12212.18|12212.18|12212.18|12212.18|12212.18|0
1642433330000|2022-01-17 15:28:50|12212.62|12212.62|12212.62|12212.62|12212.62|12212.62|12212.62|12212.62|0
1642433360000|2022-01-17 15:29:20|12212.77|12212.77|12212.77|12212.77|12212.77|12212.77|12212.77|12212.77|0
1642433370000|2022-01-17 15:29:30|12213.04|12213.04|12213.04|12213.04|12213.04|12213.04|12213.04|12213.04|0
1642433390000|2022-01-17 15:29:50|12213.13|12213.13|12213.04|12213.04|12213.13|12213.13|12213.04|12213.04|0
1642433400000|2022-01-17 15:30:00|12212.74|12212.74|12213|12213|12213.09|12213.09|12212.65|12212.65|0
1642433410000|2022-01-17 15:30:10|12213.79|12213.79|12213.12|12213.12|12213.79|12213.79|12213.12|12213.12|0
1642433420000|2022-01-17 15:30:20|12213.34|12213.34|12213.34|12213.34|12213.34|12213.34|12213.34|12213.34|0
1642433430000|2022-01-17 15:30:30|12213.56|12213.56|12213.56|12213.56|12213.56|12213.56|12213.56|12213.56|0
1642433450000|2022-01-17 15:30:50|12213.23|12213.23|12212.9|12212.9|12213.23|12213.23|12212.9|12212.9|0
1642433470000|2022-01-17 15:31:10|12213.25|12213.25|12213.58|12213.58|12213.58|12213.58|12213.25|12213.25|0
1642433480000|2022-01-17 15:31:20|12214.53|12214.53|12215.02|12215.02|12215.38|12215.38|12214.53|12214.53|0
1642433490000|2022-01-17 15:31:30|12214.83|12214.83|12215.03|12215.03|12215.03|12215.03|12214.83|12214.83|0
1642433500000|2022-01-17 15:31:40|12214.95|12214.95|12214.95|12214.95|12214.95|12214.95|12214.95|12214.95|0
1642433510000|2022-01-17 15:31:50|12214.56|12214.56|12214.64|12214.64|12214.64|12214.64|12214.56|12214.56|0
1642433520000|2022-01-17 15:32:00|12214.18|12214.18|12214.18|12214.18|12214.18|12214.18|12214.03|12214.03|0
1642433550000|2022-01-17 15:32:30|12214.34|12214.34|12214.03|12214.03|12214.34|12214.34|12214.03|12214.03|0
1642433560000|2022-01-17 15:32:40|12214.3|12214.3|12214.3|12214.3|12214.3|12214.3|12214.3|12214.3|0
1642433570000|2022-01-17 15:32:50|12214.16|12214.16|12214.37|12214.37|12214.37|12214.37|12214.16|12214.16|0
1642433580000|2022-01-17 15:33:00|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|0
1642433590000|2022-01-17 15:33:10|12212.69|12212.69|12212.69|12212.69|12212.69|12212.69|12212.69|12212.69|0
1642433600000|2022-01-17 15:33:20|12212.25|12212.25|12212.25|12212.25|12212.25|12212.25|12212.25|12212.25|0
1642433630000|2022-01-17 15:33:50|12212.1|12212.1|12212.1|12212.1|12212.1|12212.1|12212.1|12212.1|0
1642433640000|2022-01-17 15:34:00|12211.9|12211.9|12211.9|12211.9|12211.9|12211.9|12211.9|12211.9|0
1642433650000|2022-01-17 15:34:10|12212.05|12212.05|12212.05|12212.05|12212.05|12212.05|12212.05|12212.05|0
1642433660000|2022-01-17 15:34:20|12212.48|12212.48|12212.48|12212.48|12212.48|12212.48|12212.48|12212.48|0
1642433670000|2022-01-17 15:34:30|12212.35|12212.35|12211.91|12211.91|12212.35|12212.35|12211.91|12211.91|0
1642433680000|2022-01-17 15:34:40|12211.47|12211.47|12211.47|12211.47|12211.47|12211.47|12211.47|12211.47|0
1642433700000|2022-01-17 15:35:00|12211.9|12211.9|12211.35|12211.35|12211.9|12211.9|12211.35|12211.35|0
1642433710000|2022-01-17 15:35:10|12211.43|12211.43|12210.69|12210.69|12211.43|12211.43|12210.69|12210.69|0
1642433720000|2022-01-17 15:35:20|12211.15|12211.15|12211.61|12211.61|12211.87|12211.87|12211.15|12211.15|0
1642433730000|2022-01-17 15:35:30|12211.89|12211.89|12211.19|12211.19|12211.89|12211.89|12211.19|12211.19|0
1642433760000|2022-01-17 15:36:00|12210.95|12210.95|12210.71|12210.71|12210.95|12210.95|12210.71|12210.71|0
1642433770000|2022-01-17 15:36:10|12210.51|12210.51|12210.36|12210.36|12210.51|12210.51|12210.36|12210.36|0
1642433780000|2022-01-17 15:36:20|12210.49|12210.49|12210.49|12210.49|12210.49|12210.49|12210.49|12210.49|0
1642433800000|2022-01-17 15:36:40|12210.57|12210.57|12210.73|12210.73|12210.73|12210.73|12210.57|12210.57|0
1642433810000|2022-01-17 15:36:50|12210.1|12210.1|12209.97|12209.97|12210.1|12210.1|12209.97|12209.97|0
1642433820000|2022-01-17 15:37:00|12210.85|12210.85|12211.64|12211.64|12211.64|12211.64|12210.85|12210.85|0
1642433830000|2022-01-17 15:37:10|12211.28|12211.28|12211.71|12211.71|12211.71|12211.71|12211.28|12211.28|0
1642433840000|2022-01-17 15:37:20|12211.28|12211.28|12211.28|12211.28|12211.28|12211.28|12211.28|12211.28|0
1642433860000|2022-01-17 15:37:40|12211.15|12211.15|12211.15|12211.15|12211.15|12211.15|12211.15|12211.15|0
1642433870000|2022-01-17 15:37:50|12211.02|12211.02|12211.02|12211.02|12211.02|12211.02|12211.02|12211.02|0
1642433880000|2022-01-17 15:38:00|12210.58|12210.58|12210.58|12210.58|12210.58|12210.58|12210.58|12210.58|0
1642433910000|2022-01-17 15:38:30|12210.45|12210.45|12210.02|12210.02|12210.45|12210.45|12210.02|12210.02|0
1642433940000|2022-01-17 15:39:00|12210.15|12210.15|12210.14|12210.14|12210.15|12210.15|12209.92|12209.92|0
1642433950000|2022-01-17 15:39:10|12210.37|12210.37|12210.37|12210.37|12210.37|12210.37|12210.37|12210.37|0
1642433960000|2022-01-17 15:39:20|12210.81|12210.81|12210.81|12210.81|12210.81|12210.81|12210.81|12210.81|0
1642433970000|2022-01-17 15:39:30|12211.6|12211.6|12211.13|12211.13|12211.6|12211.6|12211.13|12211.13|0
1642433980000|2022-01-17 15:39:40|12210.69|12210.69|12210.69|12210.69|12210.69|12210.69|12210.69|12210.69|0
1642434010000|2022-01-17 15:40:10|12210.77|12210.77|12210.77|12210.77|12210.77|12210.77|12210.77|12210.77|0
1642434020000|2022-01-17 15:40:20|12210.34|12210.34|12210.66|12210.66|12210.66|12210.66|12210.34|12210.34|0
1642434030000|2022-01-17 15:40:30|12210.96|12210.96|12211.26|12211.26|12211.26|12211.26|12210.96|12210.96|0
1642434050000|2022-01-17 15:40:50|12211.46|12211.46|12211.46|12211.46|12211.46|12211.46|12211.46|12211.46|0
1642434060000|2022-01-17 15:41:00|12211.9|12211.9|12212.25|12212.25|12212.25|12212.25|12211.46|12211.46|0
1642434070000|2022-01-17 15:41:10|12212.71|12212.71|12213.8|12213.8|12213.8|12213.8|12212.71|12212.71|0
1642434090000|2022-01-17 15:41:30|12214.11|12214.11|12214.41|12214.41|12214.41|12214.41|12214.11|12214.11|0
1642434100000|2022-01-17 15:41:40|12214.73|12214.73|12214.73|12214.73|12214.73|12214.73|12214.73|12214.73|0
1642434110000|2022-01-17 15:41:50|12214.84|12214.84|12214.78|12214.78|12214.84|12214.84|12214.57|12214.57|0
1642434130000|2022-01-17 15:42:10|12215|12215|12215|12215|12215|12215|12215|12215|0
1642434140000|2022-01-17 15:42:20|12214.56|12214.56|12214.56|12214.56|12214.56|12214.56|12214.56|12214.56|0
1642434160000|2022-01-17 15:42:40|12214.81|12214.81|12214.81|12214.81|12214.81|12214.81|12214.81|12214.81|0
1642434170000|2022-01-17 15:42:50|12214.92|12214.92|12214.92|12214.92|12214.92|12214.92|12214.92|12214.92|0
1642434180000|2022-01-17 15:43:00|12214.48|12214.48|12214.48|12214.48|12214.48|12214.48|12214.48|12214.48|0
1642434190000|2022-01-17 15:43:10|12215.36|12215.36|12215.36|12215.36|12215.36|12215.36|12215.36|12215.36|0
1642434200000|2022-01-17 15:43:20|12215.62|12215.62|12215.09|12215.09|12215.62|12215.62|12215.09|12215.09|0
1642434210000|2022-01-17 15:43:30|12215.72|12215.72|12215.72|12215.72|12215.72|12215.72|12215.72|12215.72|0
1642434220000|2022-01-17 15:43:40|12215.87|12215.87|12215.87|12215.87|12215.87|12215.87|12215.87|12215.87|0
1642434230000|2022-01-17 15:43:50|12216.05|12216.05|12216.05|12216.05|12216.05|12216.05|12216.05|12216.05|0
1642434240000|2022-01-17 15:44:00|12216.37|12216.37|12216.09|12216.09|12216.37|12216.37|12215.65|12215.65|0
1642434260000|2022-01-17 15:44:20|12215.78|12215.78|12215.78|12215.78|12215.78|12215.78|12215.78|12215.78|0
1642434300000|2022-01-17 15:45:00|12215.92|12215.92|12216.37|12216.37|12216.37|12216.37|12215.92|12215.92|0
1642434310000|2022-01-17 15:45:10|12216.24|12216.24|12215.79|12215.79|12216.37|12216.37|12215.79|12215.79|0
1642434320000|2022-01-17 15:45:20|12215.71|12215.71|12215.71|12215.71|12215.71|12215.71|12215.71|12215.71|0
1642434340000|2022-01-17 15:45:40|12215.57|12215.57|12215.55|12215.55|12216.03|12216.03|12215.43|12215.43|0
1642434350000|2022-01-17 15:45:50|12215.19|12215.19|12215.18|12215.18|12215.33|12215.33|12215.18|12215.18|0
1642434360000|2022-01-17 15:46:00|12215.31|12215.31|12215.31|12215.31|12215.31|12215.31|12215.31|12215.31|0
1642434370000|2022-01-17 15:46:10|12215.45|12215.45|12213.96|12213.96|12215.45|12215.45|12213.96|12213.96|0
1642434380000|2022-01-17 15:46:20|12214.83|12214.83|12214.83|12214.83|12214.83|12214.83|12214.83|12214.83|0
1642434400000|2022-01-17 15:46:40|12215.03|12215.03|12215.03|12215.03|12215.03|12215.03|12215.03|12215.03|0
1642434410000|2022-01-17 15:46:50|12214.87|12214.87|12214.87|12214.87|12214.87|12214.87|12214.87|12214.87|0
1642434440000|2022-01-17 15:47:20|12214.08|12214.08|12213.78|12213.78|12214.22|12214.22|12213.78|12213.78|0
1642434460000|2022-01-17 15:47:40|12214.66|12214.66|12213.74|12213.74|12214.66|12214.66|12213.74|12213.74|0
1642434470000|2022-01-17 15:47:50|12214.04|12214.04|12214.04|12214.04|12214.04|12214.04|12214.04|12214.04|0
1642434480000|2022-01-17 15:48:00|12213.96|12213.96|12213.96|12213.96|12213.96|12213.96|12213.96|12213.96|0
1642434490000|2022-01-17 15:48:10|12214.75|12214.75|12214.75|12214.75|12214.75|12214.75|12214.75|12214.75|0
1642434510000|2022-01-17 15:48:30|12215.64|12215.64|12215.64|12215.64|12215.64|12215.64|12215.64|12215.64|0
1642434520000|2022-01-17 15:48:40|12215.19|12215.19|12215.19|12215.19|12215.19|12215.19|12215.19|12215.19|0
1642434530000|2022-01-17 15:48:50|12214.4|12214.4|12214.4|12214.4|12214.4|12214.4|12214.4|12214.4|0
1642434550000|2022-01-17 15:49:10|12214.54|12214.54|12214.54|12214.54|12214.54|12214.54|12214.54|12214.54|0
1642434560000|2022-01-17 15:49:20|12214.99|12214.99|12214.99|12214.99|12214.99|12214.99|12214.99|12214.99|0
1642434570000|2022-01-17 15:49:30|12215.21|12215.21|12215.21|12215.21|12215.21|12215.21|12215.21|12215.21|0
1642434580000|2022-01-17 15:49:40|12215.37|12215.37|12215.37|12215.37|12215.37|12215.37|12215.37|12215.37|0
1642434590000|2022-01-17 15:49:50|12215.01|12215.01|12214.85|12214.85|12215.01|12215.01|12214.85|12214.85|0
1642434600000|2022-01-17 15:50:00|12215.08|12215.08|12215.08|12215.08|12215.08|12215.08|12215.08|12215.08|0
1642434610000|2022-01-17 15:50:10|12215.4|12215.4|12216.19|12216.19|12216.19|12216.19|12215.4|12215.4|0
1642434630000|2022-01-17 15:50:30|12216.49|12216.49|12216.65|12216.65|12216.65|12216.65|12216.49|12216.49|0
1642434640000|2022-01-17 15:50:40|12216.42|12216.42|12216.42|12216.42|12216.42|12216.42|12216.42|12216.42|0
1642434650000|2022-01-17 15:50:50|12216.66|12216.66|12216.66|12216.66|12216.66|12216.66|12216.66|12216.66|0
1642434670000|2022-01-17 15:51:10|12215.77|12215.77|12215.91|12215.91|12215.91|12215.91|12215.77|12215.77|0
1642434690000|2022-01-17 15:51:30|12216.3|12216.3|12216.73|12216.73|12216.73|12216.73|12216.3|12216.3|0
1642434700000|2022-01-17 15:51:40|12216.59|12216.59|12216.59|12216.59|12216.59|12216.59|12216.59|12216.59|0
1642434720000|2022-01-17 15:52:00|12216.9|12216.9|12217.09|12217.09|12217.09|12217.09|12216.9|12216.9|0
1642434730000|2022-01-17 15:52:10|12217.32|12217.32|12217.76|12217.76|12217.76|12217.76|12217.32|12217.32|0
1642434740000|2022-01-17 15:52:20|12218.12|12218.12|12218.12|12218.12|12218.12|12218.12|12218.12|12218.12|0
1642434750000|2022-01-17 15:52:30|12218.26|12218.26|12219.75|12219.75|12219.75|12219.75|12218.26|12218.26|0
1642434780000|2022-01-17 15:53:00|12219.31|12219.31|12219.31|12219.31|12219.31|12219.31|12219.31|12219.31|0
1642434800000|2022-01-17 15:53:20|12219.76|12219.76|12219.76|12219.76|12219.76|12219.76|12219.76|12219.76|0
1642434820000|2022-01-17 15:53:40|12219.55|12219.55|12220.15|12220.15|12220.15|12220.15|12219.55|12219.55|0
1642434840000|2022-01-17 15:54:00|12219.71|12219.71|12218.63|12218.63|12219.71|12219.71|12218.62|12218.62|0
1642434870000|2022-01-17 15:54:30|12218.37|12218.37|12217.68|12217.68|12218.37|12218.37|12217.68|12217.68|0
1642434880000|2022-01-17 15:54:40|12217.93|12217.93|12216.95|12216.95|12217.93|12217.93|12216.95|12216.95|0
1642434890000|2022-01-17 15:54:50|12217.18|12217.18|12217.18|12217.18|12217.18|12217.18|12217.18|12217.18|0
1642434900000|2022-01-17 15:55:00|12217.26|12217.26|12217.26|12217.26|12217.26|12217.26|12217.26|12217.26|0
1642434910000|2022-01-17 15:55:10|12217.56|12217.56|12217.92|12217.92|12217.92|12217.92|12217.56|12217.56|0
1642434920000|2022-01-17 15:55:20|12218.07|12218.07|12217.74|12217.74|12218.07|12218.07|12217.56|12217.56|0
1642434930000|2022-01-17 15:55:30|12218.05|12218.05|12218.2|12218.2|12218.2|12218.2|12218.05|12218.05|0
1642434940000|2022-01-17 15:55:40|12218.43|12218.43|12218.87|12218.87|12218.87|12218.87|12218.43|12218.43|0
1642434950000|2022-01-17 15:55:50|12219.63|12219.63|12219.63|12219.63|12219.63|12219.63|12219.63|12219.63|0
1642434960000|2022-01-17 15:56:00|12219.76|12219.76|12219.76|12219.76|12219.76|12219.76|12219.76|12219.76|0
1642434980000|2022-01-17 15:56:20|12219.68|12219.68|12219.68|12219.68|12219.68|12219.68|12219.68|12219.68|0
1642435010000|2022-01-17 15:56:50|12220.14|12220.14|12220.58|12220.58|12220.58|12220.58|12220.14|12220.14|0
1642435020000|2022-01-17 15:57:00|12220.73|12220.73|12222.52|12222.52|12222.52|12222.52|12220.73|12220.73|0
1642435030000|2022-01-17 15:57:10|12222.7|12222.7|12223.49|12223.49|12223.49|12223.49|12222.7|12222.7|0
1642435040000|2022-01-17 15:57:20|12223.64|12223.64|12224.36|12224.36|12224.36|12224.36|12223.64|12223.64|0
1642435050000|2022-01-17 15:57:30|12225.94|12225.94|12225.94|12225.94|12225.94|12225.94|12225.94|12225.94|0
1642435070000|2022-01-17 15:57:50|12226.66|12226.66|12227.45|12227.45|12227.45|12227.45|12226.66|12226.66|0
1642435080000|2022-01-17 15:58:00|12227.89|12227.89|12227.7|12227.7|12227.89|12227.89|12227.7|12227.7|0
1642435090000|2022-01-17 15:58:10|12227.89|12227.89|12227.89|12227.89|12227.89|12227.89|12227.89|12227.89|0
1642435100000|2022-01-17 15:58:20|12228.09|12228.09|12228.72|12228.72|12228.72|12228.72|12228.09|12228.09|0
1642435130000|2022-01-17 15:58:50|12228.95|12228.95|12228.95|12228.95|12228.95|12228.95|12228.95|12228.95|0
1642435140000|2022-01-17 15:59:00|12229.28|12229.28|12229.28|12229.28|12229.28|12229.28|12229.28|12229.28|0
1642435150000|2022-01-17 15:59:10|12230.07|12230.07|12230.07|12230.07|12230.07|12230.07|12230.07|12230.07|0
1642435160000|2022-01-17 15:59:20|12230.86|12230.86|12231.22|12231.22|12231.22|12231.22|12230.86|12230.86|0
1642435170000|2022-01-17 15:59:30|12231.3|12231.3|12233.67|12233.67|12233.67|12233.67|12231.3|12231.3|0
1642435180000|2022-01-17 15:59:40|12232.88|12232.88|12232.88|12232.88|12232.88|12232.88|12232.88|12232.88|0
1642435210000|2022-01-17 16:00:10|12233.57|12233.57|12234.2|12234.2|12234.2|12234.2|12233.57|12233.57|0
1642435220000|2022-01-17 16:00:20|12233.41|12233.41|12233.41|12233.41|12233.41|12233.41|12233.41|12233.41|0
1642435230000|2022-01-17 16:00:30|12232.69|12232.69|12232.25|12232.25|12232.69|12232.69|12232.25|12232.25|0
1642435240000|2022-01-17 16:00:40|12231.81|12231.81|12232.27|12232.27|12232.27|12232.27|12231.81|12231.81|0
1642435250000|2022-01-17 16:00:50|12231.83|12231.83|12231.83|12231.83|12231.83|12231.83|12231.83|12231.83|0
1642435260000|2022-01-17 16:01:00|12231.48|12231.48|12230.38|12230.38|12231.48|12231.48|12230.38|12230.38|0
1642435270000|2022-01-17 16:01:10|12230.15|12230.15|12230.15|12230.15|12230.15|12230.15|12230.15|12230.15|0
1642435290000|2022-01-17 16:01:30|12230.28|12230.28|12230.54|12230.54|12230.54|12230.54|12230.28|12230.28|0
1642435300000|2022-01-17 16:01:40|12230.67|12230.67|12231.08|12231.08|12231.08|12231.08|12230.62|12230.62|0
1642435320000|2022-01-17 16:02:00|12230.75|12230.75|12230.75|12230.75|12230.75|12230.75|12230.75|12230.75|0
1642435330000|2022-01-17 16:02:10|12229.17|12229.17|12229.17|12229.17|12229.17|12229.17|12229.17|12229.17|0
1642435340000|2022-01-17 16:02:20|12228.95|12228.95|12229.67|12229.67|12229.67|12229.67|12228.95|12228.95|0
1642435350000|2022-01-17 16:02:30|12229.52|12229.52|12229.52|12229.52|12229.52|12229.52|12229.52|12229.52|0
1642435360000|2022-01-17 16:02:40|12229.42|12229.42|12229.37|12229.37|12229.53|12229.53|12229.37|12229.37|0
1642435380000|2022-01-17 16:03:00|12228.93|12228.93|12228.93|12228.93|12228.93|12228.93|12228.93|12228.93|0
1642435400000|2022-01-17 16:03:20|12228.69|12228.69|12228.69|12228.69|12228.69|12228.69|12228.69|12228.69|0
1642435420000|2022-01-17 16:03:40|12228.93|12228.93|12228.47|12228.47|12228.93|12228.93|12228.47|12228.47|0
1642435430000|2022-01-17 16:03:50|12228.31|12228.31|12228.4|12228.4|12228.4|12228.4|12228.18|12228.18|0
1642435440000|2022-01-17 16:04:00|12228.25|12228.25|12228.25|12228.25|12228.25|12228.25|12228.25|12228.25|0
1642435450000|2022-01-17 16:04:10|12228.1|12228.1|12228.36|12228.36|12228.36|12228.36|12228.1|12228.1|0
1642435480000|2022-01-17 16:04:40|12228.75|12228.75|12227.67|12227.67|12228.75|12228.75|12227.67|12227.67|0
1642435500000|2022-01-17 16:05:00|12227.44|12227.44|12227.87|12227.87|12227.87|12227.87|12227.44|12227.44|0
1642435510000|2022-01-17 16:05:10|12227.74|12227.74|12227.82|12227.82|12227.82|12227.82|12227.66|12227.66|0
1642435530000|2022-01-17 16:05:30|12227.38|12227.38|12228.03|12228.03|12228.03|12228.03|12227.38|12227.38|0
1642435540000|2022-01-17 16:05:40|12228.14|12228.14|12228.14|12228.14|12228.14|12228.14|12228.14|12228.14|0
1642435560000|2022-01-17 16:06:00|12227.9|12227.9|12227.9|12227.9|12227.9|12227.9|12227.9|12227.9|0
1642435570000|2022-01-17 16:06:10|12226.96|12226.96|12226.96|12226.96|12226.96|12226.96|12226.96|12226.96|0
1642435590000|2022-01-17 16:06:30|12226.61|12226.61|12226.25|12226.25|12226.61|12226.61|12226.25|12226.25|0
1642435600000|2022-01-17 16:06:40|12225.46|12225.46|12225.46|12225.46|12225.46|12225.46|12225.46|12225.46|0
1642435610000|2022-01-17 16:06:50|12225.32|12225.32|12225.32|12225.32|12225.32|12225.32|12225.32|12225.32|0
1642435620000|2022-01-17 16:07:00|12225.12|12225.12|12225.12|12225.12|12225.12|12225.12|12225.12|12225.12|0
1642435660000|2022-01-17 16:07:40|12223.54|12223.54|12223.29|12223.29|12223.54|12223.54|12223.29|12223.29|0
1642435670000|2022-01-17 16:07:50|12222.93|12222.93|12223.02|12223.02|12223.02|12223.02|12222.93|12222.93|0
1642435680000|2022-01-17 16:08:00|12223.17|12223.17|12222.46|12222.46|12223.17|12223.17|12222.46|12222.46|0
1642435700000|2022-01-17 16:08:20|12223.25|12223.25|12223.25|12223.25|12223.25|12223.25|12223.25|12223.25|0
1642435730000|2022-01-17 16:08:50|12224.04|12224.04|12224.04|12224.04|12224.04|12224.04|12224.04|12224.04|0
1642435740000|2022-01-17 16:09:00|12224.27|12224.27|12224.27|12224.27|12224.27|12224.27|12224.27|12224.27|0
1642435750000|2022-01-17 16:09:10|12224.71|12224.71|12223.75|12223.75|12224.71|12224.71|12223.54|12223.54|0
1642435760000|2022-01-17 16:09:20|12224.18|12224.18|12224.18|12224.18|12224.18|12224.18|12224.18|12224.18|0
1642435770000|2022-01-17 16:09:30|12224.33|12224.33|12224.33|12224.33|12224.33|12224.33|12224.33|12224.33|0
1642435780000|2022-01-17 16:09:40|12223.97|12223.97|12223.36|12223.36|12223.97|12223.97|12223.36|12223.36|0
1642435790000|2022-01-17 16:09:50|12223.17|12223.17|12223.17|12223.17|12223.17|12223.17|12223.17|12223.17|0
1642435810000|2022-01-17 16:10:10|12223.53|12223.53|12223.53|12223.53|12223.53|12223.53|12223.53|12223.53|0
1642435820000|2022-01-17 16:10:20|12223.22|12223.22|12223.22|12223.22|12223.22|12223.22|12223.22|12223.22|0
1642435850000|2022-01-17 16:10:50|12223.4|12223.4|12223.4|12223.4|12223.4|12223.4|12223.4|12223.4|0
1642435860000|2022-01-17 16:11:00|12223.51|12223.51|12222.72|12222.72|12223.51|12223.51|12222.72|12222.72|0
1642435870000|2022-01-17 16:11:10|12222.82|12222.82|12222.95|12222.95|12222.95|12222.95|12222.82|12222.82|0
1642435880000|2022-01-17 16:11:20|12222.74|12222.74|12222.74|12222.74|12222.74|12222.74|12222.74|12222.74|0
1642435890000|2022-01-17 16:11:30|12222.97|12222.97|12223.85|12223.85|12223.85|12223.85|12222.97|12222.97|0
1642435910000|2022-01-17 16:11:50|12223.49|12223.49|12223.08|12223.08|12223.49|12223.49|12223.08|12223.08|0
1642435920000|2022-01-17 16:12:00|12222.77|12222.77|12222.77|12222.77|12222.77|12222.77|12222.77|12222.77|0
1642435950000|2022-01-17 16:12:30|12222.55|12222.55|12222.55|12222.55|12222.55|12222.55|12222.55|12222.55|0
1642435960000|2022-01-17 16:12:40|12222.25|12222.25|12222.25|12222.25|12222.25|12222.25|12222.25|12222.25|0
1642435970000|2022-01-17 16:12:50|12221.46|12221.46|12221.46|12221.46|12221.46|12221.46|12221.46|12221.46|0
1642435980000|2022-01-17 16:13:00|12221.07|12221.07|12220.68|12220.68|12221.07|12221.07|12220.68|12220.68|0
1642436020000|2022-01-17 16:13:40|12220.45|12220.45|12220.45|12220.45|12220.45|12220.45|12220.45|12220.45|0
1642436030000|2022-01-17 16:13:50|12220.7|12220.7|12221.33|12221.33|12221.33|12221.33|12220.7|12220.7|0
1642436050000|2022-01-17 16:14:10|12221.13|12221.13|12221.13|12221.13|12221.13|12221.13|12221.13|12221.13|0
1642436070000|2022-01-17 16:14:30|12221|12221|12221.21|12221.21|12221.21|12221.21|12221|12221|0
1642436080000|2022-01-17 16:14:40|12221.48|12221.48|12221.5|12221.5|12221.5|12221.5|12221.27|12221.27|0
1642436090000|2022-01-17 16:14:50|12221.28|12221.28|12221.79|12221.79|12221.79|12221.79|12221.28|12221.28|0
1642436100000|2022-01-17 16:15:00|12221.97|12221.97|12223.03|12223.03|12223.03|12223.03|12221.34|12221.34|0
1642436110000|2022-01-17 16:15:10|12223.42|12223.42|12223.61|12223.61|12223.61|12223.61|12223.42|12223.42|0
1642436120000|2022-01-17 16:15:20|12224.05|12224.05|12224.69|12224.69|12224.69|12224.69|12224.05|12224.05|0
1642436200000|2022-01-17 16:16:40|12224.39|12224.39|12224.39|12224.39|12224.39|12224.39|12224.39|12224.39|0
1642436210000|2022-01-17 16:16:50|12224.59|12224.59|12224.59|12224.59|12224.59|12224.59|12224.59|12224.59|0
1642436230000|2022-01-17 16:17:10|12224.39|12224.39|12224.39|12224.39|12224.39|12224.39|12224.39|12224.39|0
1642436240000|2022-01-17 16:17:20|12224.72|12224.72|12224.72|12224.72|12224.72|12224.72|12224.72|12224.72|0
1642436280000|2022-01-17 16:18:00|12224.28|12224.28|12224.28|12224.28|12224.28|12224.28|12224.28|12224.28|0
1642436290000|2022-01-17 16:18:10|12224.05|12224.05|12223.62|12223.62|12224.05|12224.05|12223.62|12223.62|0
1642436310000|2022-01-17 16:18:30|12223.42|12223.42|12223.04|12223.04|12223.42|12223.42|12223.04|12223.04|0
1642436320000|2022-01-17 16:18:40|12222.9|12222.9|12223.95|12223.95|12223.95|12223.95|12222.9|12222.9|0
1642436360000|2022-01-17 16:19:20|12224.09|12224.09|12224.09|12224.09|12224.09|12224.09|12224.09|12224.09|0
1642436370000|2022-01-17 16:19:30|12224.3|12224.3|12223.67|12223.67|12224.3|12224.3|12223.67|12223.67|0
1642436380000|2022-01-17 16:19:40|12223.23|12223.23|12222.91|12222.91|12223.23|12223.23|12222.91|12222.91|0
1642436390000|2022-01-17 16:19:50|12222.67|12222.67|12222.67|12222.67|12222.67|12222.67|12222.67|12222.67|0
1642436400000|2022-01-17 16:20:00|12222.81|12222.81|12222.12|12222.12|12223.05|12223.05|12221.79|12221.79|0
1642436410000|2022-01-17 16:20:10|12222.31|12222.31|12220.65|12220.65|12222.31|12222.31|12220.65|12220.65|0
1642436420000|2022-01-17 16:20:20|12220.19|12220.19|12219.08|12219.08|12220.19|12220.19|12218.77|12218.77|0
1642436430000|2022-01-17 16:20:30|12219.41|12219.41|12219.41|12219.41|12219.41|12219.41|12219.41|12219.41|0
1642436440000|2022-01-17 16:20:40|12220.27|12220.27|12221.65|12221.65|12221.65|12221.65|12220.27|12220.27|0
1642436460000|2022-01-17 16:21:00|12222.08|12222.08|12222.27|12222.27|12222.27|12222.27|12222.08|12222.08|0
1642436470000|2022-01-17 16:21:10|12222.61|12222.61|12222.46|12222.46|12222.61|12222.61|12222.46|12222.46|0
1642436490000|2022-01-17 16:21:30|12222.15|12222.15|12222.15|12222.15|12222.15|12222.15|12222.15|12222.15|0
1642436500000|2022-01-17 16:21:40|12221.9|12221.9|12221.53|12221.53|12221.9|12221.9|12221.53|12221.53|0
1642436510000|2022-01-17 16:21:50|12221.34|12221.34|12221.57|12221.57|12221.57|12221.57|12221.34|12221.34|0
1642436520000|2022-01-17 16:22:00|12222.01|12222.01|12221.82|12221.82|12222.15|12222.15|12221.68|12221.68|0
1642436530000|2022-01-17 16:22:10|12221.74|12221.74|12221.74|12221.74|12221.97|12221.97|12221.74|12221.74|0
1642436540000|2022-01-17 16:22:20|12222.53|12222.53|12222.53|12222.53|12222.53|12222.53|12222.53|12222.53|0
1642436550000|2022-01-17 16:22:30|12222.74|12222.74|12222.51|12222.51|12222.74|12222.74|12222.51|12222.51|0
1642436560000|2022-01-17 16:22:40|12222.6|12222.6|12223.03|12223.03|12223.03|12223.03|12222.6|12222.6|0
1642436570000|2022-01-17 16:22:50|12222.72|12222.72|12222.72|12222.72|12222.72|12222.72|12222.72|12222.72|0
1642436580000|2022-01-17 16:23:00|12223.26|12223.26|12223.11|12223.11|12223.63|12223.63|12223.11|12223.11|0
1642436600000|2022-01-17 16:23:20|12222.96|12222.96|12222.96|12222.96|12222.96|12222.96|12222.96|12222.96|0
1642436620000|2022-01-17 16:23:40|12222.8|12222.8|12222.8|12222.8|12222.8|12222.8|12222.8|12222.8|0
1642436630000|2022-01-17 16:23:50|12222.94|12222.94|12224.09|12224.09|12224.09|12224.09|12222.94|12222.94|0
1642436640000|2022-01-17 16:24:00|12224.88|12224.88|12225.03|12225.03|12225.03|12225.03|12224.88|12224.88|0
1642436650000|2022-01-17 16:24:10|12224.83|12224.83|12224.83|12224.83|12224.83|12224.83|12224.83|12224.83|0
1642436660000|2022-01-17 16:24:20|12224.51|12224.51|12224.45|12224.45|12224.65|12224.65|12224.45|12224.45|0
1642436670000|2022-01-17 16:24:30|12224.69|12224.69|12224.55|12224.55|12224.69|12224.69|12224.55|12224.55|0
1642436680000|2022-01-17 16:24:40|12224.31|12224.31|12224.31|12224.31|12224.31|12224.31|12224.31|12224.31|0
1642436690000|2022-01-17 16:24:50|12224.63|12224.63|12225.44|12225.44|12225.44|12225.44|12224.54|12224.54|0
1642436700000|2022-01-17 16:25:00|12225.3|12225.3|12226.97|12226.97|12227.61|12227.61|12225.3|12225.3|0
1642436710000|2022-01-17 16:25:10|12227.14|12227.14|12228.3|12228.3|12228.9|12228.9|12227.14|12227.14|0
1642436720000|2022-01-17 16:25:20|12227.99|12227.99|12226.51|12226.51|12227.99|12227.99|12226.51|12226.51|0
1642436740000|2022-01-17 16:25:40|12226.42|12226.42|12226.42|12226.42|12226.42|12226.42|12226.42|12226.42|0
1642436750000|2022-01-17 16:25:50|12226.86|12226.86|12226.42|12226.42|12226.86|12226.86|12226.42|12226.42|0
1642436770000|2022-01-17 16:26:10|12226.74|12226.74|12226.78|12226.78|12226.78|12226.78|12226.35|12226.35|0
1642436790000|2022-01-17 16:26:30|12225.99|12225.99|12225.8|12225.8|12225.99|12225.99|12225.8|12225.8|0
1642436800000|2022-01-17 16:26:40|12225.43|12225.43|12224.88|12224.88|12225.43|12225.43|12224.88|12224.88|0
1642436810000|2022-01-17 16:26:50|12224.73|12224.73|12224.73|12224.73|12224.73|12224.73|12224.73|12224.73|0
1642436820000|2022-01-17 16:27:00|12224.37|12224.37|12224.01|12224.01|12224.37|12224.37|12224.01|12224.01|0
1642436830000|2022-01-17 16:27:10|12223.85|12223.85|12223.74|12223.74|12224.18|12224.18|12223.74|12223.74|0
1642436840000|2022-01-17 16:27:20|12223.3|12223.3|12224.14|12224.14|12224.14|12224.14|12223.3|12223.3|0
1642436850000|2022-01-17 16:27:30|12223.71|12223.71|12223.61|12223.61|12223.71|12223.71|12223.61|12223.61|0
1642436860000|2022-01-17 16:27:40|12223.37|12223.37|12223.37|12223.37|12223.37|12223.37|12223.37|12223.37|0
1642436870000|2022-01-17 16:27:50|12223.46|12223.46|12223.58|12223.58|12223.83|12223.83|12223.46|12223.46|0
1642436880000|2022-01-17 16:28:00|12223.9|12223.9|12223.48|12223.48|12223.9|12223.9|12223.48|12223.48|0
1642436890000|2022-01-17 16:28:10|12223.67|12223.67|12224.46|12224.46|12224.46|12224.46|12223.67|12223.67|0
1642436900000|2022-01-17 16:28:20|12224.65|12224.65|12224.59|12224.59|12224.75|12224.75|12224.39|12224.39|0
1642436910000|2022-01-17 16:28:30|12224.35|12224.35|12224.35|12224.35|12224.35|12224.35|12224.35|12224.35|0
1642436920000|2022-01-17 16:28:40|12224.21|12224.21|12224.64|12224.64|12224.64|12224.64|12224.21|12224.21|0
1642436930000|2022-01-17 16:28:50|12223.85|12223.85|12223.85|12223.85|12223.85|12223.85|12223.85|12223.85|0
1642436940000|2022-01-17 16:29:00|12223.62|12223.62|12223.3|12223.3|12223.62|12223.62|12223.3|12223.3|0
1642436950000|2022-01-17 16:29:10|12223.5|12223.5|12224.05|12224.05|12224.05|12224.05|12223.26|12223.26|0
1642436960000|2022-01-17 16:29:20|12223.89|12223.89|12224.48|12224.48|12224.48|12224.48|12223.6|12223.6|0
1642436970000|2022-01-17 16:29:30|12224.57|12224.57|12221.69|12221.69|12224.57|12224.57|12221.5|12221.5|0
1642436980000|2022-01-17 16:29:40|12223.27|12223.27|12225.45|12225.45|12225.45|12225.45|12223.27|12223.27|0
1642436990000|2022-01-17 16:29:50|12225.1|12225.1|12224.17|12224.17|12226.34|12226.34|12224.08|12224.08|0
1642493700000|2022-01-18 08:15:00|12129.31|12129.31|12126.92|12126.92|12130.39|12130.39|12126.6|12126.6|0
1642493710000|2022-01-18 08:15:10|12126.77|12126.77|12124.75|12124.75|12126.77|12126.77|12124.75|12124.75|0
1642493720000|2022-01-18 08:15:20|12124.48|12124.48|12124.48|12124.48|12124.48|12124.48|12124.48|12124.48|0
1642493730000|2022-01-18 08:15:30|12125.8|12125.8|12125.14|12125.14|12125.8|12125.8|12125.14|12125.14|0
1642493740000|2022-01-18 08:15:40|12125.3|12125.3|12125.3|12125.3|12125.3|12125.3|12125.3|12125.3|0
1642493750000|2022-01-18 08:15:50|12124.94|12124.94|12124.94|12124.94|12124.94|12124.94|12124.94|12124.94|0
1642493760000|2022-01-18 08:16:00|12125.43|12125.43|12122.34|12122.34|12125.65|12125.65|12122.34|12122.34|0
1642493770000|2022-01-18 08:16:10|12122.08|12122.08|12121.56|12121.56|12122.08|12122.08|12121.56|12121.56|0
1642493780000|2022-01-18 08:16:20|12121.07|12121.07|12119.87|12119.87|12121.07|12121.07|12119.87|12119.87|0
1642493790000|2022-01-18 08:16:30|12120.2|12120.2|12119.34|12119.34|12120.2|12120.2|12119.34|12119.34|0
1642493810000|2022-01-18 08:16:50|12118.42|12118.42|12118.42|12118.42|12118.42|12118.42|12118.18|12118.18|0
1642493820000|2022-01-18 08:17:00|12118.34|12118.34|12116.19|12116.19|12118.34|12118.34|12115.96|12115.96|0
1642493830000|2022-01-18 08:17:10|12114.61|12114.61|12114.37|12114.37|12114.61|12114.61|12114.37|12114.37|0
1642493840000|2022-01-18 08:17:20|12114.56|12114.56|12114.56|12114.56|12114.56|12114.56|12114.56|12114.56|0
1642493870000|2022-01-18 08:17:50|12114.88|12114.88|12115.21|12115.21|12115.29|12115.29|12114.88|12114.88|0
1642493880000|2022-01-18 08:18:00|12115.65|12115.65|12115.42|12115.42|12116.05|12116.05|12115.42|12115.42|0
1642493890000|2022-01-18 08:18:10|12115.2|12115.2|12115.2|12115.2|12115.2|12115.2|12115.2|12115.2|0
1642493900000|2022-01-18 08:18:20|12115.64|12115.64|12115.64|12115.64|12115.64|12115.64|12115.64|12115.64|0
1642493910000|2022-01-18 08:18:30|12116.07|12116.07|12116.07|12116.07|12116.07|12116.07|12116.07|12116.07|0
1642493930000|2022-01-18 08:18:50|12114.5|12114.5|12111.23|12111.23|12114.5|12114.5|12110.74|12110.74|0
1642493940000|2022-01-18 08:19:00|12111.08|12111.08|12107.79|12107.79|12111.08|12111.08|12107.79|12107.79|0
1642493950000|2022-01-18 08:19:10|12107.36|12107.36|12107.01|12107.01|12107.55|12107.55|12106.92|12106.92|0
1642493960000|2022-01-18 08:19:20|12106.86|12106.86|12106.71|12106.71|12107.34|12107.34|12106.71|12106.71|0
1642493970000|2022-01-18 08:19:30|12106.56|12106.56|12104.95|12104.95|12106.56|12106.56|12104.95|12104.95|0
1642493980000|2022-01-18 08:19:40|12104.47|12104.47|12103.92|12103.92|12104.47|12104.47|12103.92|12103.92|0
1642493990000|2022-01-18 08:19:50|12104.1|12104.1|12104.26|12104.26|12104.26|12104.26|12104.1|12104.1|0
1642494000000|2022-01-18 08:20:00|12104.41|12104.41|12104.41|12104.41|12104.41|12104.41|12104.41|12104.41|0
1642494010000|2022-01-18 08:20:10|12103.47|12103.47|12103.47|12103.47|12103.47|12103.47|12103.47|12103.47|0
1642494020000|2022-01-18 08:20:20|12104.09|12104.09|12104.09|12104.09|12104.09|12104.09|12104.09|12104.09|0
1642494040000|2022-01-18 08:20:40|12104.29|12104.29|12104.29|12104.29|12104.29|12104.29|12104.29|12104.29|0
1642494050000|2022-01-18 08:20:50|12104.09|12104.09|12104.4|12104.4|12104.4|12104.4|12104.09|12104.09|0
1642494060000|2022-01-18 08:21:00|12105.11|12105.11|12105.11|12105.11|12105.11|12105.11|12105.11|12105.11|0
1642494070000|2022-01-18 08:21:10|12105.3|12105.3|12106|12106|12106|12106|12105.3|12105.3|0
1642494080000|2022-01-18 08:21:20|12106.22|12106.22|12106.41|12106.41|12106.41|12106.41|12106.22|12106.22|0
1642494090000|2022-01-18 08:21:30|12106.64|12106.64|12106.18|12106.18|12106.64|12106.64|12105.73|12105.73|0
1642494100000|2022-01-18 08:21:40|12106.05|12106.05|12106.32|12106.32|12106.46|12106.46|12106.05|12106.05|0
1642494120000|2022-01-18 08:22:00|12106.14|12106.14|12104.98|12104.98|12106.14|12106.14|12104.98|12104.98|0
1642494130000|2022-01-18 08:22:10|12105.58|12105.58|12105.19|12105.19|12105.58|12105.58|12105.19|12105.19|0
1642494140000|2022-01-18 08:22:20|12104.48|12104.48|12104.48|12104.48|12104.48|12104.48|12104.48|12104.48|0
1642494150000|2022-01-18 08:22:30|12104.72|12104.72|12104.07|12104.07|12104.72|12104.72|12104.07|12104.07|0
1642494160000|2022-01-18 08:22:40|12103.77|12103.77|12103.77|12103.77|12103.77|12103.77|12103.77|12103.77|0
1642494170000|2022-01-18 08:22:50|12103.62|12103.62|12102.83|12102.83|12103.62|12103.62|12102.83|12102.83|0
1642494180000|2022-01-18 08:23:00|12102.69|12102.69|12102.69|12102.69|12102.69|12102.69|12102.69|12102.69|0
1642494190000|2022-01-18 08:23:10|12102.84|12102.84|12096.82|12096.82|12102.84|12102.84|12096.82|12096.82|0
1642494200000|2022-01-18 08:23:20|12097.17|12097.17|12096.98|12096.98|12097.17|12097.17|12096.98|12096.98|0
1642494210000|2022-01-18 08:23:30|12097.17|12097.17|12097.17|12097.17|12097.17|12097.17|12097.17|12097.17|0
1642494220000|2022-01-18 08:23:40|12096.74|12096.74|12096.94|12096.94|12096.94|12096.94|12096.74|12096.74|0
1642494230000|2022-01-18 08:23:50|12096.14|12096.14|12096.14|12096.14|12096.14|12096.14|12096.14|12096.14|0
1642494250000|2022-01-18 08:24:10|12095.74|12095.74|12094.39|12094.39|12095.74|12095.74|12094.39|12094.39|0
1642494260000|2022-01-18 08:24:20|12095.04|12095.04|12094.87|12094.87|12095.04|12095.04|12094.87|12094.87|0
1642494270000|2022-01-18 08:24:30|12094.79|12094.79|12094.79|12094.79|12094.79|12094.79|12094.79|12094.79|0
1642494300000|2022-01-18 08:25:00|12093.37|12093.37|12091.6|12091.6|12093.37|12093.37|12091.6|12091.6|0
1642494320000|2022-01-18 08:25:20|12093.97|12093.97|12093.97|12093.97|12093.97|12093.97|12093.97|12093.97|0
1642494330000|2022-01-18 08:25:30|12094.4|12094.4|12094.4|12094.4|12094.4|12094.4|12094.4|12094.4|0
1642494340000|2022-01-18 08:25:40|12095.83|12095.83|12097.21|12097.21|12097.21|12097.21|12095.83|12095.83|0
1642494350000|2022-01-18 08:25:50|12097.31|12097.31|12097.08|12097.08|12098.02|12098.02|12097.08|12097.08|0
1642494360000|2022-01-18 08:26:00|12097.51|12097.51|12097.52|12097.52|12098.38|12098.38|12097.36|12097.36|0
1642494370000|2022-01-18 08:26:10|12097.25|12097.25|12097.25|12097.25|12097.25|12097.25|12097.25|12097.25|0
1642494390000|2022-01-18 08:26:30|12095.63|12095.63|12095.63|12095.63|12095.63|12095.63|12095.63|12095.63|0
1642494400000|2022-01-18 08:26:40|12095.83|12095.83|12095.59|12095.59|12095.83|12095.83|12095.59|12095.59|0
1642494410000|2022-01-18 08:26:50|12094.67|12094.67|12094.46|12094.46|12094.67|12094.67|12094.46|12094.46|0
1642494420000|2022-01-18 08:27:00|12094.76|12094.76|12095.63|12095.63|12096.64|12096.64|12094.23|12094.23|0
1642494430000|2022-01-18 08:27:10|12095.43|12095.43|12095.2|12095.2|12095.43|12095.43|12095.2|12095.2|0
1642494440000|2022-01-18 08:27:20|12094.96|12094.96|12094.96|12094.96|12094.96|12094.96|12094.96|12094.96|0
1642494460000|2022-01-18 08:27:40|12094.61|12094.61|12092.86|12092.86|12094.61|12094.61|12092.86|12092.86|0
1642494470000|2022-01-18 08:27:50|12091.38|12091.38|12090.92|12090.92|12091.38|12091.38|12090.92|12090.92|0
1642494480000|2022-01-18 08:28:00|12090.68|12090.68|12090.39|12090.39|12090.68|12090.68|12090.39|12090.39|0
1642494490000|2022-01-18 08:28:10|12090.15|12090.15|12090.15|12090.15|12090.15|12090.15|12090.15|12090.15|0
1642494500000|2022-01-18 08:28:20|12090|12090|12090|12090|12090|12090|12090|12090|0
1642494510000|2022-01-18 08:28:30|12090.15|12090.15|12090.15|12090.15|12090.15|12090.15|12090.15|12090.15|0
1642494520000|2022-01-18 08:28:40|12089.96|12089.96|12090.26|12090.26|12090.26|12090.26|12089.96|12089.96|0
1642494530000|2022-01-18 08:28:50|12090.41|12090.41|12090.41|12090.41|12090.41|12090.41|12090.41|12090.41|0
1642494540000|2022-01-18 08:29:00|12090.11|12090.11|12085.82|12085.82|12090.11|12090.11|12085.64|12085.64|0
1642494550000|2022-01-18 08:29:10|12086.01|12086.01|12085.96|12085.96|12086.2|12086.2|12085.96|12085.96|0
1642494560000|2022-01-18 08:29:20|12086.4|12086.4|12086.4|12086.4|12086.4|12086.4|12086.4|12086.4|0
1642494570000|2022-01-18 08:29:30|12086.87|12086.87|12087.6|12087.6|12087.6|12087.6|12086.68|12086.68|0
1642494590000|2022-01-18 08:29:50|12088.06|12088.06|12088.06|12088.06|12088.06|12088.06|12088.06|12088.06|0
1642494600000|2022-01-18 08:30:00|12087.43|12087.43|12087.11|12087.11|12087.67|12087.67|12087.11|12087.11|0
1642494610000|2022-01-18 08:30:10|12086.72|12086.72|12086.87|12086.87|12086.87|12086.87|12086.72|12086.72|0
1642494620000|2022-01-18 08:30:20|12085.36|12085.36|12083.6|12083.6|12085.36|12085.36|12083.6|12083.6|0
1642494630000|2022-01-18 08:30:30|12082.9|12082.9|12083.37|12083.37|12083.37|12083.37|12082.9|12082.9|0
1642494640000|2022-01-18 08:30:40|12082.91|12082.91|12083.39|12083.39|12083.39|12083.39|12082.91|12082.91|0
1642494650000|2022-01-18 08:30:50|12083.63|12083.63|12083.32|12083.32|12083.86|12083.86|12083.32|12083.32|0
1642494660000|2022-01-18 08:31:00|12082.74|12082.74|12084.81|12084.81|12084.81|12084.81|12082.74|12082.74|0
1642494680000|2022-01-18 08:31:20|12084.73|12084.73|12084.73|12084.73|12084.73|12084.73|12084.73|12084.73|0
1642494690000|2022-01-18 08:31:30|12084.28|12084.28|12084.28|12084.28|12084.28|12084.28|12084.28|12084.28|0
1642494700000|2022-01-18 08:31:40|12081.63|12081.63|12081.63|12081.63|12081.63|12081.63|12081.63|12081.63|0
1642494710000|2022-01-18 08:31:50|12082.12|12082.12|12082.12|12082.12|12082.12|12082.12|12082.12|12082.12|0
1642494730000|2022-01-18 08:32:10|12081.97|12081.97|12082.4|12082.4|12082.4|12082.4|12081.97|12081.97|0
1642494740000|2022-01-18 08:32:20|12080.78|12080.78|12080.65|12080.65|12080.78|12080.78|12080.65|12080.65|0
1642494750000|2022-01-18 08:32:30|12081.75|12081.75|12082.33|12082.33|12082.33|12082.33|12081.75|12081.75|0
1642494760000|2022-01-18 08:32:40|12082.19|12082.19|12082.45|12082.45|12082.45|12082.45|12082.04|12082.04|0
1642494770000|2022-01-18 08:32:50|12082.01|12082.01|12082.06|12082.06|12082.45|12082.45|12082.01|12082.01|0
1642494780000|2022-01-18 08:33:00|12080.95|12080.95|12080.76|12080.76|12080.95|12080.95|12080.76|12080.76|0
1642494790000|2022-01-18 08:33:10|12080.05|12080.05|12080.22|12080.22|12080.46|12080.46|12080.05|12080.05|0
1642494800000|2022-01-18 08:33:20|12080.04|12080.04|12079.26|12079.26|12080.04|12080.04|12079.26|12079.26|0
1642494820000|2022-01-18 08:33:40|12078.97|12078.97|12080.13|12080.13|12080.13|12080.13|12078.97|12078.97|0
1642494840000|2022-01-18 08:34:00|12080.34|12080.34|12080.45|12080.45|12080.45|12080.45|12080.34|12080.34|0
1642494850000|2022-01-18 08:34:10|12080.91|12080.91|12080.68|12080.68|12080.91|12080.91|12080.68|12080.68|0
1642494860000|2022-01-18 08:34:20|12081.61|12081.61|12081.1|12081.1|12081.61|12081.61|12081.1|12081.1|0
1642494870000|2022-01-18 08:34:30|12081.47|12081.47|12081.16|12081.16|12081.47|12081.47|12081.16|12081.16|0
1642494880000|2022-01-18 08:34:40|12080.65|12080.65|12081.66|12081.66|12081.66|12081.66|12080.4|12080.4|0
1642494900000|2022-01-18 08:35:00|12081.92|12081.92|12081.31|12081.31|12081.92|12081.92|12081.31|12081.31|0
1642494910000|2022-01-18 08:35:10|12081.47|12081.47|12080.29|12080.29|12081.47|12081.47|12080.29|12080.29|0
1642494920000|2022-01-18 08:35:20|12080.59|12080.59|12083.51|12083.51|12083.51|12083.51|12080.59|12080.59|0
1642494930000|2022-01-18 08:35:30|12084.2|12084.2|12086.79|12086.79|12086.79|12086.79|12084.2|12084.2|0
1642494950000|2022-01-18 08:35:50|12086.51|12086.51|12086.79|12086.79|12086.79|12086.79|12086.51|12086.51|0
1642494960000|2022-01-18 08:36:00|12086.92|12086.92|12089.15|12089.15|12089.15|12089.15|12086.92|12086.92|0
1642494970000|2022-01-18 08:36:10|12089.37|12089.37|12089.37|12089.37|12089.37|12089.37|12089.37|12089.37|0
1642494980000|2022-01-18 08:36:20|12088.49|12088.49|12088.49|12088.49|12088.49|12088.49|12088.49|12088.49|0
1642494990000|2022-01-18 08:36:30|12088.68|12088.68|12088.68|12088.68|12088.68|12088.68|12088.68|12088.68|0
1642495010000|2022-01-18 08:36:50|12088.37|12088.37|12088.37|12088.37|12088.37|12088.37|12088.37|12088.37|0
1642495020000|2022-01-18 08:37:00|12088.05|12088.05|12087.81|12087.81|12088.05|12088.05|12087.78|12087.78|0
1642495030000|2022-01-18 08:37:10|12087.5|12087.5|12087.5|12087.5|12087.5|12087.5|12087.5|12087.5|0
1642495040000|2022-01-18 08:37:20|12087.31|12087.31|12086.9|12086.9|12087.31|12087.31|12086.9|12086.9|0
1642495050000|2022-01-18 08:37:30|12086.81|12086.81|12086.81|12086.81|12086.81|12086.81|12086.81|12086.81|0
1642495070000|2022-01-18 08:37:50|12086.02|12086.02|12086.88|12086.88|12087.13|12087.13|12086.02|12086.02|0
1642495080000|2022-01-18 08:38:00|12087.36|12087.36|12085.7|12085.7|12087.36|12087.36|12085.7|12085.7|0
1642495090000|2022-01-18 08:38:10|12085.84|12085.84|12085.84|12085.84|12085.84|12085.84|12085.84|12085.84|0
1642495120000|2022-01-18 08:38:40|12085.95|12085.95|12085.95|12085.95|12085.95|12085.95|12085.95|12085.95|0
1642495140000|2022-01-18 08:39:00|12085.47|12085.47|12085.01|12085.01|12085.47|12085.47|12085.01|12085.01|0
1642495160000|2022-01-18 08:39:20|12085.32|12085.32|12085.32|12085.32|12085.32|12085.32|12085.32|12085.32|0
1642495170000|2022-01-18 08:39:30|12086.11|12086.11|12085.32|12085.32|12086.11|12086.11|12085.32|12085.32|0
1642495180000|2022-01-18 08:39:40|12085.08|12085.08|12085.22|12085.22|12085.36|12085.36|12085.08|12085.08|0
1642495200000|2022-01-18 08:40:00|12084.79|12084.79|12080.41|12080.41|12084.79|12084.79|12080.41|12080.41|0
1642495210000|2022-01-18 08:40:10|12080.04|12080.04|12078.91|12078.91|12080.04|12080.04|12078.91|12078.91|0
1642495220000|2022-01-18 08:40:20|12078.46|12078.46|12078.46|12078.46|12078.46|12078.46|12078.46|12078.46|0
1642495240000|2022-01-18 08:40:40|12078.9|12078.9|12078.9|12078.9|12078.9|12078.9|12078.9|12078.9|0
1642495250000|2022-01-18 08:40:50|12078.66|12078.66|12077.39|12077.39|12078.66|12078.66|12077.39|12077.39|0
1642495260000|2022-01-18 08:41:00|12075.81|12075.81|12073.59|12073.59|12075.81|12075.81|12073.42|12073.42|0
1642495270000|2022-01-18 08:41:10|12073.08|12073.08|12072.79|12072.79|12073.23|12073.23|12072.79|12072.79|0
1642495280000|2022-01-18 08:41:20|12072.12|12072.12|12070.34|12070.34|12072.12|12072.12|12070.34|12070.34|0
1642495290000|2022-01-18 08:41:30|12071.22|12071.22|12071.22|12071.22|12071.22|12071.22|12071.22|12071.22|0
1642495340000|2022-01-18 08:42:20|12072.8|12072.8|12076.12|12076.12|12076.12|12076.12|12072.8|12072.8|0
1642495350000|2022-01-18 08:42:30|12075.85|12075.85|12076.12|12076.12|12076.12|12076.12|12075.85|12075.85|0
1642495370000|2022-01-18 08:42:50|12075.85|12075.85|12076.29|12076.29|12076.29|12076.29|12075.85|12075.85|0
1642495380000|2022-01-18 08:43:00|12076.65|12076.65|12077.55|12077.55|12077.55|12077.55|12076.65|12076.65|0
1642495390000|2022-01-18 08:43:10|12077.33|12077.33|12077.33|12077.33|12077.33|12077.33|12077.33|12077.33|0
1642495400000|2022-01-18 08:43:20|12078.02|12078.02|12078.02|12078.02|12078.02|12078.02|12078.02|12078.02|0
1642495410000|2022-01-18 08:43:30|12078.21|12078.21|12083.81|12083.81|12083.81|12083.81|12078.21|12078.21|0
1642495420000|2022-01-18 08:43:40|12084.19|12084.19|12084.19|12084.19|12084.19|12084.19|12084.19|12084.19|0
1642495440000|2022-01-18 08:44:00|12084.49|12084.49|12084.49|12084.49|12084.49|12084.49|12084.49|12084.49|0
1642495450000|2022-01-18 08:44:10|12084.25|12084.25|12084.55|12084.55|12084.55|12084.55|12084.25|12084.25|0
1642495460000|2022-01-18 08:44:20|12084.85|12084.85|12084.85|12084.85|12084.85|12084.85|12084.85|12084.85|0
1642495470000|2022-01-18 08:44:30|12085.6|12085.6|12085.95|12085.95|12085.95|12085.95|12085.6|12085.6|0
1642495480000|2022-01-18 08:44:40|12086.55|12086.55|12087.31|12087.31|12087.31|12087.31|12086.55|12086.55|0
1642495490000|2022-01-18 08:44:50|12087.87|12087.87|12090.41|12090.41|12091.1|12091.1|12087.87|12087.87|0
1642495500000|2022-01-18 08:45:00|12089.69|12089.69|12089.69|12089.69|12089.69|12089.69|12089.69|12089.69|0
1642495510000|2022-01-18 08:45:10|12089.44|12089.44|12088.88|12088.88|12089.44|12089.44|12088.88|12088.88|0
1642495520000|2022-01-18 08:45:20|12089.12|12089.12|12087.65|12087.65|12089.12|12089.12|12087.65|12087.65|0
1642495530000|2022-01-18 08:45:30|12087.56|12087.56|12087.56|12087.56|12087.56|12087.56|12087.56|12087.56|0
1642495540000|2022-01-18 08:45:40|12087.86|12087.86|12088.61|12088.61|12088.61|12088.61|12087.86|12087.86|0
1642495550000|2022-01-18 08:45:50|12087.55|12087.55|12088.26|12088.26|12088.26|12088.26|12087.55|12087.55|0
1642495560000|2022-01-18 08:46:00|12087.54|12087.54|12087.85|12087.85|12087.85|12087.85|12087.54|12087.54|0
1642495580000|2022-01-18 08:46:20|12086.46|12086.46|12087.69|12087.69|12087.69|12087.69|12086.46|12086.46|0
1642495610000|2022-01-18 08:46:50|12087.09|12087.09|12087.09|12087.09|12087.09|12087.09|12087.09|12087.09|0
1642495620000|2022-01-18 08:47:00|12087.88|12087.88|12088.37|12088.37|12088.37|12088.37|12087.37|12087.37|0
1642495630000|2022-01-18 08:47:10|12088.73|12088.73|12089|12089|12089|12089|12088.73|12088.73|0
1642495640000|2022-01-18 08:47:20|12088.85|12088.85|12090.98|12090.98|12091.08|12091.08|12088.85|12088.85|0
1642495650000|2022-01-18 08:47:30|12091.22|12091.22|12090.89|12090.89|12091.36|12091.36|12090.89|12090.89|0
1642495660000|2022-01-18 08:47:40|12091.07|12091.07|12090.61|12090.61|12091.07|12091.07|12090.61|12090.61|0
1642495670000|2022-01-18 08:47:50|12091.5|12091.5|12092.49|12092.49|12092.49|12092.49|12091.5|12091.5|0
1642495680000|2022-01-18 08:48:00|12093.97|12093.97|12093.97|12093.97|12093.97|12093.97|12093.97|12093.97|0
1642495690000|2022-01-18 08:48:10|12094.13|12094.13|12094.48|12094.48|12094.48|12094.48|12094.13|12094.13|0
1642495700000|2022-01-18 08:48:20|12094.99|12094.99|12094.99|12094.99|12094.99|12094.99|12094.99|12094.99|0
1642495720000|2022-01-18 08:48:40|12095.31|12095.31|12095.53|12095.53|12095.53|12095.53|12095.31|12095.31|0
1642495730000|2022-01-18 08:48:50|12095.62|12095.62|12094.63|12094.63|12095.85|12095.85|12094.63|12094.63|0
1642495740000|2022-01-18 08:49:00|12094.96|12094.96|12095.22|12095.22|12095.22|12095.22|12094.15|12094.15|0
1642495750000|2022-01-18 08:49:10|12095.3|12095.3|12095.06|12095.06|12095.3|12095.3|12095.06|12095.06|0
1642495760000|2022-01-18 08:49:20|12094.27|12094.27|12094.03|12094.03|12094.27|12094.27|12093.57|12093.57|0
1642495770000|2022-01-18 08:49:30|12094.54|12094.54|12095.54|12095.54|12095.54|12095.54|12094.54|12094.54|0
1642495780000|2022-01-18 08:49:40|12095.24|12095.24|12094.25|12094.25|12095.24|12095.24|12094.25|12094.25|0
1642495790000|2022-01-18 08:49:50|12093.79|12093.79|12095.18|12095.18|12095.18|12095.18|12093.79|12093.79|0
1642495800000|2022-01-18 08:50:00|12095|12095|12095|12095|12095|12095|12095|12095|0
1642495810000|2022-01-18 08:50:10|12094.85|12094.85|12095|12095|12095|12095|12094.85|12094.85|0
1642495860000|2022-01-18 08:51:00|12096.58|12096.58|12095.31|12095.31|12096.58|12096.58|12095.31|12095.31|0
1642495870000|2022-01-18 08:51:10|12095.08|12095.08|12095.23|12095.23|12095.23|12095.23|12095.08|12095.08|0
1642495880000|2022-01-18 08:51:20|12095.01|12095.01|12097.33|12097.33|12097.33|12097.33|12095.01|12095.01|0
1642495910000|2022-01-18 08:51:50|12095.75|12095.75|12095.75|12095.75|12095.75|12095.75|12095.75|12095.75|0
1642495920000|2022-01-18 08:52:00|12095.54|12095.54|12094.76|12094.76|12095.54|12095.54|12094.76|12094.76|0
1642495930000|2022-01-18 08:52:10|12094.45|12094.45|12094.85|12094.85|12094.85|12094.85|12094.45|12094.45|0
1642495940000|2022-01-18 08:52:20|12094.25|12094.25|12094.25|12094.25|12094.25|12094.25|12094.25|12094.25|0
1642495950000|2022-01-18 08:52:30|12093.69|12093.69|12093.99|12093.99|12093.99|12093.99|12093.69|12093.69|0
1642495970000|2022-01-18 08:52:50|12093.69|12093.69|12093.84|12093.84|12093.84|12093.84|12093.69|12093.69|0
1642495980000|2022-01-18 08:53:00|12094.08|12094.08|12093.84|12093.84|12094.08|12094.08|12093.37|12093.37|0
1642495990000|2022-01-18 08:53:10|12093.66|12093.66|12093.66|12093.66|12093.66|12093.66|12093.66|12093.66|0
1642496000000|2022-01-18 08:53:20|12093.51|12093.51|12093.51|12093.51|12093.51|12093.51|12093.51|12093.51|0
1642496010000|2022-01-18 08:53:30|12093.15|12093.15|12092.44|12092.44|12093.15|12093.15|12092.44|12092.44|0
1642496020000|2022-01-18 08:53:40|12093.04|12093.04|12093.04|12093.04|12093.04|12093.04|12093.04|12093.04|0
1642496040000|2022-01-18 08:54:00|12093.83|12093.83|12094.82|12094.82|12094.82|12094.82|12093.47|12093.47|0
1642496050000|2022-01-18 08:54:10|12094.71|12094.71|12094.71|12094.71|12094.71|12094.71|12094.71|12094.71|0
1642496080000|2022-01-18 08:54:40|12095.86|12095.86|12095.73|12095.73|12095.86|12095.86|12095.73|12095.73|0
1642496090000|2022-01-18 08:54:50|12095.03|12095.03|12095.03|12095.03|12095.03|12095.03|12095.03|12095.03|0
1642496100000|2022-01-18 08:55:00|12095.75|12095.75|12097.6|12097.6|12097.6|12097.6|12095.75|12095.75|0
1642496110000|2022-01-18 08:55:10|12097.84|12097.84|12098.08|12098.08|12098.08|12098.08|12097.84|12097.84|0
1642496120000|2022-01-18 08:55:20|12097.6|12097.6|12097.37|12097.37|12097.6|12097.6|12097.37|12097.37|0
1642496130000|2022-01-18 08:55:30|12097.14|12097.14|12095.24|12095.24|12097.14|12097.14|12095.24|12095.24|0
1642496140000|2022-01-18 08:55:40|12095|12095|12093.67|12093.67|12095|12095|12093.4|12093.4|0
1642496150000|2022-01-18 08:55:50|12093.53|12093.53|12093.87|12093.87|12094.1|12094.1|12093.53|12093.53|0
1642496160000|2022-01-18 08:56:00|12093.41|12093.41|12093.41|12093.41|12093.41|12093.41|12093.41|12093.41|0
1642496170000|2022-01-18 08:56:10|12093.21|12093.21|12093.41|12093.41|12093.41|12093.41|12093.21|12093.21|0
1642496190000|2022-01-18 08:56:30|12093.04|12093.04|12092.18|12092.18|12093.04|12093.04|12092.18|12092.18|0
1642496200000|2022-01-18 08:56:40|12092.63|12092.63|12092.4|12092.4|12092.83|12092.83|12092.4|12092.4|0
1642496220000|2022-01-18 08:57:00|12092.53|12092.53|12093.31|12093.31|12093.61|12093.61|12092.53|12092.53|0
1642496230000|2022-01-18 08:57:10|12093.53|12093.53|12093.53|12093.53|12093.53|12093.53|12093.53|12093.53|0
1642496240000|2022-01-18 08:57:20|12093.87|12093.87|12093.87|12093.87|12093.87|12093.87|12093.87|12093.87|0
1642496250000|2022-01-18 08:57:30|12093.96|12093.96|12093.96|12093.96|12093.96|12093.96|12093.96|12093.96|0
1642496260000|2022-01-18 08:57:40|12093.51|12093.51|12093.51|12093.51|12093.51|12093.51|12093.51|12093.51|0
1642496270000|2022-01-18 08:57:50|12093.36|12093.36|12093.36|12093.36|12093.36|12093.36|12093.36|12093.36|0
1642496280000|2022-01-18 08:58:00|12093.16|12093.16|12092.58|12092.58|12093.3|12093.3|12092.58|12092.58|0
1642496290000|2022-01-18 08:58:10|12094.95|12094.95|12094.95|12094.95|12094.95|12094.95|12094.95|12094.95|0
1642496300000|2022-01-18 08:58:20|12095.35|12095.35|12096.02|12096.02|12096.02|12096.02|12095.35|12095.35|0
1642496320000|2022-01-18 08:58:40|12095.89|12095.89|12095.89|12095.89|12095.89|12095.89|12095.89|12095.89|0
1642496340000|2022-01-18 08:59:00|12095.7|12095.7|12096.11|12096.11|12096.11|12096.11|12095.7|12095.7|0
1642496400000|2022-01-18 09:00:00|12096.44|12096.44|12093.53|12093.53|12096.44|12096.44|12093.3|12093.3|0
1642496410000|2022-01-18 09:00:10|12093.34|12093.34|12091.76|12091.76|12093.34|12093.34|12091.76|12091.76|0
1642496420000|2022-01-18 09:00:20|12092.06|12092.06|12092.06|12092.06|12092.06|12092.06|12092.06|12092.06|0
1642496440000|2022-01-18 09:00:40|12091.74|12091.74|12091.74|12091.74|12091.74|12091.74|12091.74|12091.74|0
1642496460000|2022-01-18 09:01:00|12091.5|12091.5|12091.88|12091.88|12091.88|12091.88|12091.5|12091.5|0
1642496490000|2022-01-18 09:01:30|12091.98|12091.98|12091.98|12091.98|12091.98|12091.98|12091.98|12091.98|0
1642496510000|2022-01-18 09:01:50|12091.16|12091.16|12091.2|12091.2|12091.4|12091.4|12090.96|12090.96|0
1642496520000|2022-01-18 09:02:00|12090.41|12090.41|12090.73|12090.73|12090.73|12090.73|12090.41|12090.41|0
1642496530000|2022-01-18 09:02:10|12090.6|12090.6|12087.51|12087.51|12090.6|12090.6|12087.51|12087.51|0
1642496540000|2022-01-18 09:02:20|12087.9|12087.9|12088.56|12088.56|12088.56|12088.56|12087.9|12087.9|0
1642496550000|2022-01-18 09:02:30|12087.93|12087.93|12087.93|12087.93|12087.93|12087.93|12087.93|12087.93|0
1642496560000|2022-01-18 09:02:40|12087.5|12087.5|12087.73|12087.73|12087.73|12087.73|12087.5|12087.5|0
1642496570000|2022-01-18 09:02:50|12087.53|12087.53|12087.09|12087.09|12087.53|12087.53|12087.09|12087.09|0
1642496580000|2022-01-18 09:03:00|12086.94|12086.94|12088.11|12088.11|12088.11|12088.11|12086.94|12086.94|0
1642496590000|2022-01-18 09:03:10|12087.86|12087.86|12087.86|12087.86|12087.86|12087.86|12087.86|12087.86|0
1642496600000|2022-01-18 09:03:20|12087.63|12087.63|12087.07|12087.07|12087.63|12087.63|12087.07|12087.07|0
1642496620000|2022-01-18 09:03:40|12087.23|12087.23|12087.23|12087.23|12087.23|12087.23|12087.23|12087.23|0
1642496630000|2022-01-18 09:03:50|12087.46|12087.46|12088.3|12088.3|12088.3|12088.3|12087.46|12087.46|0
1642496640000|2022-01-18 09:04:00|12088.53|12088.53|12088.49|12088.49|12088.53|12088.53|12088.06|12088.06|0
1642496670000|2022-01-18 09:04:30|12088.72|12088.72|12088.72|12088.72|12088.72|12088.72|12088.72|12088.72|0
1642496680000|2022-01-18 09:04:40|12089.16|12089.16|12089.16|12089.16|12089.16|12089.16|12089.16|12089.16|0
1642496710000|2022-01-18 09:05:10|12088.72|12088.72|12088.72|12088.72|12088.72|12088.72|12088.72|12088.72|0
1642496740000|2022-01-18 09:05:40|12088.01|12088.01|12087.68|12087.68|12088.01|12088.01|12087.68|12087.68|0
1642496750000|2022-01-18 09:05:50|12087.41|12087.41|12088.47|12088.47|12088.47|12088.47|12087.41|12087.41|0
1642496760000|2022-01-18 09:06:00|12088.23|12088.23|12088.71|12088.71|12089.14|12089.14|12088.23|12088.23|0
1642496770000|2022-01-18 09:06:10|12088.13|12088.13|12087.89|12087.89|12088.69|12088.69|12087.89|12087.89|0
1642496780000|2022-01-18 09:06:20|12087.43|12087.43|12087.1|12087.1|12087.87|12087.87|12087.1|12087.1|0
1642496790000|2022-01-18 09:06:30|12086.79|12086.79|12086.79|12086.79|12086.79|12086.79|12086.79|12086.79|0
1642496800000|2022-01-18 09:06:40|12086.88|12086.88|12087.87|12087.87|12087.87|12087.87|12086.88|12086.88|0
1642496810000|2022-01-18 09:06:50|12088.13|12088.13|12087.69|12087.69|12088.13|12088.13|12087.69|12087.69|0
1642496820000|2022-01-18 09:07:00|12087.23|12087.23|12086.61|12086.61|12087.55|12087.55|12086.61|12086.61|0
1642496830000|2022-01-18 09:07:10|12086.14|12086.14|12084.52|12084.52|12086.14|12086.14|12084.45|12084.45|0
1642496840000|2022-01-18 09:07:20|12084.09|12084.09|12083.42|12083.42|12084.09|12084.09|12083.42|12083.42|0
1642496860000|2022-01-18 09:07:40|12083.25|12083.25|12080.43|12080.43|12083.25|12083.25|12080.43|12080.43|0
1642496870000|2022-01-18 09:07:50|12080.81|12080.81|12079.67|12079.67|12080.81|12080.81|12079.67|12079.67|0
1642496880000|2022-01-18 09:08:00|12080.38|12080.38|12079.97|12079.97|12080.38|12080.38|12079.67|12079.67|0
1642496890000|2022-01-18 09:08:10|12080.57|12080.57|12080.87|12080.87|12080.87|12080.87|12080.57|12080.57|0
1642496900000|2022-01-18 09:08:20|12081.3|12081.3|12081.52|12081.52|12081.52|12081.52|12081.3|12081.3|0
1642496920000|2022-01-18 09:08:40|12081.01|12081.01|12081.01|12081.01|12081.01|12081.01|12081.01|12081.01|0
1642496930000|2022-01-18 09:08:50|12081.26|12081.26|12081.26|12081.26|12081.26|12081.26|12081.26|12081.26|0
1642496970000|2022-01-18 09:09:30|12081.61|12081.61|12081.8|12081.8|12082.24|12082.24|12081.61|12081.61|0
1642496990000|2022-01-18 09:09:50|12082.11|12082.11|12082.11|12082.11|12082.11|12082.11|12082.11|12082.11|0
1642497020000|2022-01-18 09:10:20|12081.91|12081.91|12082.77|12082.77|12082.77|12082.77|12081.91|12081.91|0
1642497030000|2022-01-18 09:10:30|12083.48|12083.48|12083.48|12083.48|12083.48|12083.48|12083.48|12083.48|0
1642497050000|2022-01-18 09:10:50|12083.73|12083.73|12083.73|12083.73|12083.73|12083.73|12083.73|12083.73|0
1642497060000|2022-01-18 09:11:00|12083.99|12083.99|12084.75|12084.75|12084.75|12084.75|12083.99|12083.99|0
1642497070000|2022-01-18 09:11:10|12085.08|12085.08|12085.08|12085.08|12085.08|12085.08|12085.08|12085.08|0
1642497090000|2022-01-18 09:11:30|12084.76|12084.76|12084.76|12084.76|12084.76|12084.76|12084.76|12084.76|0
1642497100000|2022-01-18 09:11:40|12084.97|12084.97|12088.61|12088.61|12088.61|12088.61|12084.97|12084.97|0
1642497110000|2022-01-18 09:11:50|12088.84|12088.84|12090.74|12090.74|12090.74|12090.74|12088.37|12088.37|0
1642497120000|2022-01-18 09:12:00|12091.05|12091.05|12091.05|12091.05|12091.05|12091.05|12091.05|12091.05|0
1642497130000|2022-01-18 09:12:10|12091.25|12091.25|12091.25|12091.25|12091.25|12091.25|12091.25|12091.25|0
1642497160000|2022-01-18 09:12:40|12091.1|12091.1|12091.45|12091.45|12091.45|12091.45|12091.1|12091.1|0
1642497170000|2022-01-18 09:12:50|12091.7|12091.7|12091.7|12091.7|12091.7|12091.7|12091.7|12091.7|0
1642497190000|2022-01-18 09:13:10|12091.96|12091.96|12092.31|12092.31|12092.31|12092.31|12091.96|12091.96|0
1642497200000|2022-01-18 09:13:20|12092.68|12092.68|12092.68|12092.68|12092.68|12092.68|12092.68|12092.68|0
1642497220000|2022-01-18 09:13:40|12092.89|12092.89|12092.89|12092.89|12092.89|12092.89|12092.89|12092.89|0
1642497230000|2022-01-18 09:13:50|12092.65|12092.65|12092.65|12092.65|12092.65|12092.65|12092.65|12092.65|0
1642497240000|2022-01-18 09:14:00|12092.85|12092.85|12092.85|12092.85|12092.85|12092.85|12092.85|12092.85|0
1642497270000|2022-01-18 09:14:30|12092.65|12092.65|12094.03|12094.03|12094.03|12094.03|12092.65|12092.65|0
1642497300000|2022-01-18 09:15:00|12094.13|12094.13|12094.13|12094.13|12094.13|12094.13|12094.13|12094.13|0
1642497310000|2022-01-18 09:15:10|12093.77|12093.77|12093.41|12093.41|12093.77|12093.77|12093.41|12093.41|0
1642497330000|2022-01-18 09:15:30|12093.65|12093.65|12093.84|12093.84|12093.84|12093.84|12093.65|12093.65|0
1642497340000|2022-01-18 09:15:40|12094.03|12094.03|12094.03|12094.03|12094.03|12094.03|12094.03|12094.03|0
1642497360000|2022-01-18 09:16:00|12093.85|12093.85|12093.85|12093.85|12093.85|12093.85|12093.85|12093.85|0
1642497400000|2022-01-18 09:16:40|12094.04|12094.04|12094.04|12094.04|12094.04|12094.04|12094.04|12094.04|0
1642497410000|2022-01-18 09:16:50|12094.47|12094.47|12094.06|12094.06|12094.47|12094.47|12094.06|12094.06|0
1642497420000|2022-01-18 09:17:00|12093.86|12093.86|12093.63|12093.63|12093.86|12093.86|12093.63|12093.63|0
1642497440000|2022-01-18 09:17:20|12093.87|12093.87|12092.04|12092.04|12093.87|12093.87|12090.85|12090.85|0
1642497450000|2022-01-18 09:17:30|12091.79|12091.79|12092.5|12092.5|12092.65|12092.65|12091.79|12091.79|0
1642497460000|2022-01-18 09:17:40|12092.35|12092.35|12092.1|12092.1|12092.35|12092.35|12092.1|12092.1|0
1642497470000|2022-01-18 09:17:50|12092|12092|12092.59|12092.59|12092.75|12092.75|12091.71|12091.71|0
1642497480000|2022-01-18 09:18:00|12092.4|12092.4|12092.1|12092.1|12092.4|12092.4|12092.1|12092.1|0
1642497500000|2022-01-18 09:18:20|12092.89|12092.89|12093.13|12093.13|12093.13|12093.13|12092.89|12092.89|0
1642497510000|2022-01-18 09:18:30|12093.28|12093.28|12092.8|12092.8|12093.28|12093.28|12092.8|12092.8|0
1642497540000|2022-01-18 09:19:00|12093.12|12093.12|12095.55|12095.55|12095.55|12095.55|12093.12|12093.12|0
1642497550000|2022-01-18 09:19:10|12095.78|12095.78|12095.78|12095.78|12095.78|12095.78|12095.78|12095.78|0
1642497580000|2022-01-18 09:19:40|12096.14|12096.14|12096.14|12096.14|12096.14|12096.14|12096.14|12096.14|0
1642497600000|2022-01-18 09:20:00|12096.58|12096.58|12097.46|12097.46|12097.46|12097.46|12096.58|12096.58|0
1642497610000|2022-01-18 09:20:10|12097.55|12097.55|12097.55|12097.55|12097.55|12097.55|12097.55|12097.55|0
1642497620000|2022-01-18 09:20:20|12097.99|12097.99|12099.87|12099.87|12099.87|12099.87|12097.5|12097.5|0
1642497630000|2022-01-18 09:20:30|12100.19|12100.19|12100.79|12100.79|12100.79|12100.79|12100.19|12100.19|0
1642497640000|2022-01-18 09:20:40|12101.09|12101.09|12104.02|12104.02|12104.02|12104.02|12101.09|12101.09|0
1642497650000|2022-01-18 09:20:50|12103.87|12103.87|12103.73|12103.73|12103.87|12103.87|12103.73|12103.73|0
1642497670000|2022-01-18 09:21:10|12103.84|12103.84|12103.13|12103.13|12103.84|12103.84|12102.94|12102.94|0
1642497680000|2022-01-18 09:21:20|12103.35|12103.35|12104.75|12104.75|12104.75|12104.75|12103.35|12103.35|0
1642497700000|2022-01-18 09:21:40|12103.96|12103.96|12103.4|12103.4|12103.96|12103.96|12103.4|12103.4|0
1642497710000|2022-01-18 09:21:50|12102.71|12102.71|12102.71|12102.71|12102.71|12102.71|12102.71|12102.71|0
1642497730000|2022-01-18 09:22:10|12101.63|12101.63|12100.81|12100.81|12101.63|12101.63|12100.66|12100.66|0
1642497780000|2022-01-18 09:23:00|12100.51|12100.51|12100.51|12100.51|12100.51|12100.51|12100.51|12100.51|0
1642497790000|2022-01-18 09:23:10|12100.62|12100.62|12100.62|12100.62|12100.62|12100.62|12100.62|12100.62|0
1642497800000|2022-01-18 09:23:20|12101.14|12101.14|12101.27|12101.27|12101.27|12101.27|12101.14|12101.14|0
1642497820000|2022-01-18 09:23:40|12100.41|12100.41|12100.41|12100.41|12100.41|12100.41|12100.41|12100.41|0
1642497830000|2022-01-18 09:23:50|12099.39|12099.39|12099.5|12099.5|12099.5|12099.5|12099.18|12099.18|0
1642497840000|2022-01-18 09:24:00|12099.27|12099.27|12099.27|12099.27|12099.27|12099.27|12099.27|12099.27|0
1642497860000|2022-01-18 09:24:20|12099.16|12099.16|12099.16|12099.16|12099.16|12099.16|12099.16|12099.16|0
1642497890000|2022-01-18 09:24:50|12100.02|12100.02|12099.01|12099.01|12100.02|12100.02|12099.01|12099.01|0
1642497900000|2022-01-18 09:25:00|12098.8|12098.8|12098.8|12098.8|12098.8|12098.8|12098.8|12098.8|0
1642497910000|2022-01-18 09:25:10|12100.18|12100.18|12099.72|12099.72|12100.18|12100.18|12099.72|12099.72|0
1642497920000|2022-01-18 09:25:20|12098.71|12098.71|12098.71|12098.71|12098.86|12098.86|12098.71|12098.71|0
1642497930000|2022-01-18 09:25:30|12098.24|12098.24|12098.24|12098.24|12098.24|12098.24|12098.24|12098.24|0
1642497940000|2022-01-18 09:25:40|12098.43|12098.43|12097.95|12097.95|12098.58|12098.58|12097.95|12097.95|0
1642497960000|2022-01-18 09:26:00|12098.14|12098.14|12097.35|12097.35|12098.14|12098.14|12097.35|12097.35|0
1642497970000|2022-01-18 09:26:10|12097.62|12097.62|12097.76|12097.76|12097.76|12097.76|12097.62|12097.62|0
1642497980000|2022-01-18 09:26:20|12097.56|12097.56|12098.05|12098.05|12098.25|12098.25|12097.56|12097.56|0
1642498010000|2022-01-18 09:26:50|12098.49|12098.49|12098.17|12098.17|12098.49|12098.49|12098.17|12098.17|0
1642498020000|2022-01-18 09:27:00|12098.52|12098.52|12102.17|12102.17|12102.17|12102.17|12098.52|12098.52|0
1642498040000|2022-01-18 09:27:20|12102.53|12102.53|12102.53|12102.53|12102.53|12102.53|12102.53|12102.53|0
1642498050000|2022-01-18 09:27:30|12102.79|12102.79|12102.79|12102.79|12102.79|12102.79|12102.79|12102.79|0
1642498060000|2022-01-18 09:27:40|12103.58|12103.58|12103.58|12103.58|12103.58|12103.58|12103.58|12103.58|0
1642498070000|2022-01-18 09:27:50|12103.4|12103.4|12103.4|12103.4|12103.4|12103.4|12103.4|12103.4|0
1642498080000|2022-01-18 09:28:00|12103.86|12103.86|12103.64|12103.64|12103.86|12103.86|12103.64|12103.64|0
1642498090000|2022-01-18 09:28:10|12103.53|12103.53|12104.88|12104.88|12104.88|12104.88|12103.53|12103.53|0
1642498100000|2022-01-18 09:28:20|12106.08|12106.08|12106.94|12106.94|12107.38|12107.38|12106.08|12106.08|0
1642498110000|2022-01-18 09:28:30|12107.15|12107.15|12107.15|12107.15|12107.15|12107.15|12107.15|12107.15|0
1642498130000|2022-01-18 09:28:50|12107.51|12107.51|12107.15|12107.15|12107.51|12107.51|12107.15|12107.15|0
1642498140000|2022-01-18 09:29:00|12107.61|12107.61|12108.06|12108.06|12108.06|12108.06|12107.61|12107.61|0
1642498150000|2022-01-18 09:29:10|12107.92|12107.92|12108.09|12108.09|12108.09|12108.09|12107.79|12107.79|0
1642498180000|2022-01-18 09:29:40|12107.94|12107.94|12107.94|12107.94|12107.94|12107.94|12107.94|12107.94|0
1642498190000|2022-01-18 09:29:50|12108.23|12108.23|12109.57|12109.57|12109.57|12109.57|12108.23|12108.23|0
1642498200000|2022-01-18 09:30:00|12109.72|12109.72|12109.72|12109.72|12109.72|12109.72|12109.72|12109.72|0
1642498220000|2022-01-18 09:30:20|12110.15|12110.15|12110.15|12110.15|12110.15|12110.15|12110.15|12110.15|0
1642498230000|2022-01-18 09:30:30|12110.66|12110.66|12110.66|12110.66|12110.66|12110.66|12110.66|12110.66|0
1642498250000|2022-01-18 09:30:50|12110.44|12110.44|12110.44|12110.44|12110.44|12110.44|12110.44|12110.44|0
1642498270000|2022-01-18 09:31:10|12110.87|12110.87|12111.23|12111.23|12111.23|12111.23|12110.87|12110.87|0
1642498290000|2022-01-18 09:31:30|12111.78|12111.78|12111.5|12111.5|12111.78|12111.78|12111.5|12111.5|0
1642498300000|2022-01-18 09:31:40|12111.6|12111.6|12112.08|12112.08|12112.08|12112.08|12111.6|12111.6|0
1642498310000|2022-01-18 09:31:50|12111.92|12111.92|12111.6|12111.6|12111.92|12111.92|12111.6|12111.6|0
1642498320000|2022-01-18 09:32:00|12109.86|12109.86|12109.8|12109.8|12109.86|12109.86|12108.97|12108.97|0
1642498330000|2022-01-18 09:32:10|12109.37|12109.37|12109.37|12109.37|12109.37|12109.37|12109.37|12109.37|0
1642498350000|2022-01-18 09:32:30|12109.47|12109.47|12110.66|12110.66|12110.66|12110.66|12109.47|12109.47|0
1642498360000|2022-01-18 09:32:40|12111.37|12111.37|12111.37|12111.37|12111.37|12111.37|12111.37|12111.37|0
1642498370000|2022-01-18 09:32:50|12111.78|12111.78|12111.07|12111.07|12111.78|12111.78|12111.07|12111.07|0
1642498380000|2022-01-18 09:33:00|12111.5|12111.5|12111.5|12111.5|12111.5|12111.5|12111.5|12111.5|0
1642498390000|2022-01-18 09:33:10|12111.36|12111.36|12111.36|12111.36|12111.36|12111.36|12111.36|12111.36|0
1642498400000|2022-01-18 09:33:20|12111.46|12111.46|12111.46|12111.46|12111.46|12111.46|12111.46|12111.46|0
1642498420000|2022-01-18 09:33:40|12111.02|12111.02|12111.02|12111.02|12111.02|12111.02|12111.02|12111.02|0
1642498430000|2022-01-18 09:33:50|12111.21|12111.21|12111.21|12111.21|12111.21|12111.21|12111.21|12111.21|0
1642498460000|2022-01-18 09:34:20|12112|12112|12112|12112|12112|12112|12112|12112|0
1642498470000|2022-01-18 09:34:30|12111.21|12111.21|12111.21|12111.21|12111.21|12111.21|12111.21|12111.21|0
1642498480000|2022-01-18 09:34:40|12110.42|12110.42|12111.21|12111.21|12111.21|12111.21|12110.42|12110.42|0
1642498500000|2022-01-18 09:35:00|12110.92|12110.92|12111.06|12111.06|12111.06|12111.06|12110.65|12110.65|0
1642498510000|2022-01-18 09:35:10|12110.19|12110.19|12109.7|12109.7|12110.19|12110.19|12109.7|12109.7|0
1642498520000|2022-01-18 09:35:20|12109.39|12109.39|12109.39|12109.39|12109.39|12109.39|12109.39|12109.39|0
1642498530000|2022-01-18 09:35:30|12109.64|12109.64|12108.93|12108.93|12109.64|12109.64|12108.69|12108.69|0
1642498540000|2022-01-18 09:35:40|12108|12108|12107.65|12107.65|12108|12108|12107.65|12107.65|0
1642498560000|2022-01-18 09:36:00|12107.21|12107.21|12105.18|12105.18|12107.74|12107.74|12103.8|12103.8|0
1642498570000|2022-01-18 09:36:10|12104.95|12104.95|12105.24|12105.24|12105.24|12105.24|12103.64|12103.64|0
1642498580000|2022-01-18 09:36:20|12105.4|12105.4|12105.4|12105.4|12105.4|12105.4|12105.4|12105.4|0
1642498590000|2022-01-18 09:36:30|12106.12|12106.12|12106.12|12106.12|12106.12|12106.12|12106.12|12106.12|0
1642498610000|2022-01-18 09:36:50|12105.68|12105.68|12105.28|12105.28|12105.98|12105.98|12105.28|12105.28|0
1642498620000|2022-01-18 09:37:00|12105.52|12105.52|12105.06|12105.06|12105.52|12105.52|12105.06|12105.06|0
1642498630000|2022-01-18 09:37:10|12104.62|12104.62|12103.3|12103.3|12104.62|12104.62|12103.3|12103.3|0
1642498640000|2022-01-18 09:37:20|12103.39|12103.39|12102.9|12102.9|12103.39|12103.39|12102.9|12102.9|0
1642498650000|2022-01-18 09:37:30|12103.15|12103.15|12103.15|12103.15|12103.15|12103.15|12103.15|12103.15|0
1642498660000|2022-01-18 09:37:40|12103.4|12103.4|12103.4|12103.4|12103.4|12103.4|12102.96|12102.96|0
1642498680000|2022-01-18 09:38:00|12103.12|12103.12|12102.54|12102.54|12103.12|12103.12|12102.54|12102.54|0
1642498730000|2022-01-18 09:38:50|12102.98|12102.98|12102.99|12102.99|12103.86|12103.86|12102.98|12102.98|0
1642498740000|2022-01-18 09:39:00|12103.43|12103.43|12103.43|12103.43|12103.43|12103.43|12103.43|12103.43|0
1642498750000|2022-01-18 09:39:10|12103.28|12103.28|12103.28|12103.28|12103.28|12103.28|12103.28|12103.28|0
1642498780000|2022-01-18 09:39:40|12103.48|12103.48|12103.48|12103.48|12103.48|12103.48|12103.48|12103.48|0
1642498820000|2022-01-18 09:40:20|12104.29|12104.29|12104.29|12104.29|12104.29|12104.29|12104.29|12104.29|0
1642498860000|2022-01-18 09:41:00|12103.97|12103.97|12103.97|12103.97|12103.97|12103.97|12103.97|12103.97|0
1642498870000|2022-01-18 09:41:10|12103.42|12103.42|12103.42|12103.42|12103.42|12103.42|12103.42|12103.42|0
1642498880000|2022-01-18 09:41:20|12103.55|12103.55|12103.55|12103.55|12103.55|12103.55|12103.55|12103.55|0
1642498900000|2022-01-18 09:41:40|12103.3|12103.3|12103.73|12103.73|12103.73|12103.73|12103.3|12103.3|0
1642498910000|2022-01-18 09:41:50|12104.29|12104.29|12104.29|12104.29|12104.29|12104.29|12104.29|12104.29|0
1642498920000|2022-01-18 09:42:00|12104.09|12104.09|12104.09|12104.09|12104.09|12104.09|12104.09|12104.09|0
1642498930000|2022-01-18 09:42:10|12103.69|12103.69|12103.69|12103.69|12103.69|12103.69|12103.69|12103.69|0
1642498940000|2022-01-18 09:42:20|12103.23|12103.23|12101.41|12101.41|12103.23|12103.23|12101.41|12101.41|0
1642498950000|2022-01-18 09:42:30|12101.17|12101.17|12099.19|12099.19|12101.17|12101.17|12099.19|12099.19|0
1642498960000|2022-01-18 09:42:40|12098.89|12098.89|12098.34|12098.34|12098.89|12098.89|12098.34|12098.34|0
1642498970000|2022-01-18 09:42:50|12098.56|12098.56|12099|12099|12099|12099|12098.56|12098.56|0
1642498980000|2022-01-18 09:43:00|12097.42|12097.42|12096.71|12096.71|12097.42|12097.42|12096.71|12096.71|0
1642498990000|2022-01-18 09:43:10|12096.4|12096.4|12094.12|12094.12|12096.4|12096.4|12094.12|12094.12|0
1642499000000|2022-01-18 09:43:20|12093.86|12093.86|12093.38|12093.38|12093.86|12093.86|12092.94|12092.94|0
1642499020000|2022-01-18 09:43:40|12093.6|12093.6|12093.6|12093.6|12093.6|12093.6|12093.6|12093.6|0
1642499040000|2022-01-18 09:44:00|12093.3|12093.3|12094.48|12094.48|12094.62|12094.62|12093.25|12093.25|0
1642499080000|2022-01-18 09:44:40|12095.27|12095.27|12094.26|12094.26|12095.27|12095.27|12094.26|12094.26|0
1642499100000|2022-01-18 09:45:00|12094.73|12094.73|12094.89|12094.89|12094.89|12094.89|12094.73|12094.73|0
1642499110000|2022-01-18 09:45:10|12094.65|12094.65|12094.9|12094.9|12094.9|12094.9|12094.23|12094.23|0
1642499120000|2022-01-18 09:45:20|12095.34|12095.34|12096.26|12096.26|12096.26|12096.26|12095.34|12095.34|0
1642499130000|2022-01-18 09:45:30|12096.4|12096.4|12096.4|12096.4|12096.4|12096.4|12096.4|12096.4|0
1642499140000|2022-01-18 09:45:40|12097.19|12097.19|12097.19|12097.19|12097.19|12097.19|12097.19|12097.19|0
1642499150000|2022-01-18 09:45:50|12097.41|12097.41|12097.51|12097.51|12097.51|12097.51|12097.41|12097.41|0
1642499160000|2022-01-18 09:46:00|12097.05|12097.05|12096.65|12096.65|12097.05|12097.05|12096.65|12096.65|0
1642499170000|2022-01-18 09:46:10|12097.6|12097.6|12097.16|12097.16|12097.6|12097.6|12097.16|12097.16|0
1642499180000|2022-01-18 09:46:20|12096.37|12096.37|12098|12098|12098|12098|12096.37|12096.37|0
1642499190000|2022-01-18 09:46:30|12098.14|12098.14|12098.14|12098.14|12098.14|12098.14|12098.14|12098.14|0
1642499200000|2022-01-18 09:46:40|12098.53|12098.53|12098.53|12098.53|12098.53|12098.53|12098.53|12098.53|0
1642499210000|2022-01-18 09:46:50|12098.93|12098.93|12098.3|12098.3|12098.93|12098.93|12098.3|12098.3|0
1642499220000|2022-01-18 09:47:00|12097.86|12097.86|12097.4|12097.4|12097.86|12097.86|12096.97|12096.97|0
1642499230000|2022-01-18 09:47:10|12097.76|12097.76|12097.76|12097.76|12097.76|12097.76|12097.76|12097.76|0
1642499240000|2022-01-18 09:47:20|12097.9|12097.9|12098.03|12098.03|12098.03|12098.03|12097.9|12097.9|0
1642499250000|2022-01-18 09:47:30|12097.82|12097.82|12098.07|12098.07|12098.07|12098.07|12097.82|12097.82|0
1642499260000|2022-01-18 09:47:40|12098.27|12098.27|12098.95|12098.95|12099.06|12099.06|12098.27|12098.27|0
1642499270000|2022-01-18 09:47:50|12099.83|12099.83|12100.27|12100.27|12100.27|12100.27|12099.83|12099.83|0
1642499280000|2022-01-18 09:48:00|12100.73|12100.73|12101.26|12101.26|12101.26|12101.26|12100.73|12100.73|0
1642499290000|2022-01-18 09:48:10|12101.47|12101.47|12102.26|12102.26|12102.26|12102.26|12101.47|12101.47|0
1642499300000|2022-01-18 09:48:20|12101.19|12101.19|12101.19|12101.19|12101.19|12101.19|12101.19|12101.19|0
1642499330000|2022-01-18 09:48:50|12101.98|12101.98|12101.93|12101.93|12102.14|12102.14|12101.93|12101.93|0
1642499340000|2022-01-18 09:49:00|12102.26|12102.26|12105.9|12105.9|12105.9|12105.9|12102.26|12102.26|0
1642499350000|2022-01-18 09:49:10|12106.59|12106.59|12109.89|12109.89|12110.33|12110.33|12106.59|12106.59|0
1642499360000|2022-01-18 09:49:20|12110.14|12110.14|12111.82|12111.82|12111.82|12111.82|12110.14|12110.14|0
1642499370000|2022-01-18 09:49:30|12114.19|12114.19|12113.4|12113.4|12114.19|12114.19|12113.4|12113.4|0
1642499400000|2022-01-18 09:50:00|12113.04|12113.04|12113.76|12113.76|12113.76|12113.76|12113.04|12113.04|0
1642499410000|2022-01-18 09:50:10|12113.96|12113.96|12113.96|12113.96|12113.96|12113.96|12113.96|12113.96|0
1642499420000|2022-01-18 09:50:20|12114.19|12114.19|12114.19|12114.19|12114.19|12114.19|12114.19|12114.19|0
1642499450000|2022-01-18 09:50:50|12114.98|12114.98|12114.98|12114.98|12114.98|12114.98|12114.98|12114.98|0
1642499460000|2022-01-18 09:51:00|12115.41|12115.41|12115.41|12115.41|12115.41|12115.41|12115.41|12115.41|0
1642499480000|2022-01-18 09:51:20|12115.2|12115.2|12115.2|12115.2|12115.2|12115.2|12115.2|12115.2|0
1642499490000|2022-01-18 09:51:30|12114.41|12114.41|12114.41|12114.41|12114.41|12114.41|12114.41|12114.41|0
1642499520000|2022-01-18 09:52:00|12114.27|12114.27|12114.27|12114.27|12114.27|12114.27|12114.27|12114.27|0
1642499530000|2022-01-18 09:52:10|12114.4|12114.4|12114.4|12114.4|12114.4|12114.4|12114.4|12114.4|0
1642499540000|2022-01-18 09:52:20|12114.91|12114.91|12114.91|12114.91|12114.91|12114.91|12114.91|12114.91|0
1642499560000|2022-01-18 09:52:40|12114.76|12114.76|12114.91|12114.91|12114.91|12114.91|12114.76|12114.76|0
1642499580000|2022-01-18 09:53:00|12116.05|12116.05|12116.05|12116.05|12116.05|12116.05|12116.05|12116.05|0
1642499590000|2022-01-18 09:53:10|12116.49|12116.49|12116.49|12116.49|12116.49|12116.49|12116.49|12116.49|0
1642499600000|2022-01-18 09:53:20|12116.7|12116.7|12116.89|12116.89|12116.89|12116.89|12116.7|12116.7|0
1642499610000|2022-01-18 09:53:30|12116.64|12116.64|12116.64|12116.64|12116.64|12116.64|12116.64|12116.64|0
1642499630000|2022-01-18 09:53:50|12117.08|12117.08|12117.43|12117.43|12117.43|12117.43|12117.08|12117.08|0
1642499640000|2022-01-18 09:54:00|12116.99|12116.99|12115.53|12115.53|12116.99|12116.99|12115.53|12115.53|0
1642499660000|2022-01-18 09:54:20|12115.96|12115.96|12115.96|12115.96|12115.96|12115.96|12115.96|12115.96|0
1642499680000|2022-01-18 09:54:40|12115.81|12115.81|12115.81|12115.81|12115.81|12115.81|12115.81|12115.81|0
1642499700000|2022-01-18 09:55:00|12115.51|12115.51|12115.07|12115.07|12115.51|12115.51|12115.07|12115.07|0
1642499710000|2022-01-18 09:55:10|12114.77|12114.77|12114.77|12114.77|12114.77|12114.77|12114.77|12114.77|0
1642499720000|2022-01-18 09:55:20|12114.31|12114.31|12113.05|12113.05|12114.31|12114.31|12113.05|12113.05|0
1642499730000|2022-01-18 09:55:30|12113.22|12113.22|12112.73|12112.73|12113.22|12113.22|12112.73|12112.73|0
1642499740000|2022-01-18 09:55:40|12112.81|12112.81|12113.38|12113.38|12113.38|12113.38|12112.81|12112.81|0
1642499750000|2022-01-18 09:55:50|12113.15|12113.15|12112.69|12112.69|12113.15|12113.15|12112.69|12112.69|0
1642499760000|2022-01-18 09:56:00|12112.38|12112.38|12112.46|12112.46|12112.46|12112.46|12112.38|12112.38|0
1642499770000|2022-01-18 09:56:10|12112.87|12112.87|12113.94|12113.94|12113.94|12113.94|12112.87|12112.87|0
1642499780000|2022-01-18 09:56:20|12113.61|12113.61|12112.93|12112.93|12113.61|12113.61|12112.93|12112.93|0
1642499790000|2022-01-18 09:56:30|12112.66|12112.66|12112.74|12112.74|12112.9|12112.9|12112.66|12112.66|0
1642499800000|2022-01-18 09:56:40|12113.06|12113.06|12113.06|12113.06|12113.06|12113.06|12113.06|12113.06|0
1642499810000|2022-01-18 09:56:50|12112.78|12112.78|12112.78|12112.78|12112.78|12112.78|12112.78|12112.78|0
1642499820000|2022-01-18 09:57:00|12112.88|12112.88|12112.88|12112.88|12112.88|12112.88|12112.88|12112.88|0
1642499830000|2022-01-18 09:57:10|12112.78|12112.78|12112.78|12112.78|12112.78|12112.78|12112.78|12112.78|0
1642499850000|2022-01-18 09:57:30|12112.34|12112.34|12110.12|12110.12|12112.34|12112.34|12110.12|12110.12|0
1642499860000|2022-01-18 09:57:40|12109.68|12109.68|12109.46|12109.46|12109.68|12109.68|12109.22|12109.22|0
1642499870000|2022-01-18 09:57:50|12108.98|12108.98|12108.98|12108.98|12108.98|12108.98|12108.98|12108.98|0
1642499880000|2022-01-18 09:58:00|12109.55|12109.55|12110.34|12110.34|12110.34|12110.34|12109.55|12109.55|0
1642499900000|2022-01-18 09:58:20|12110.54|12110.54|12110.68|12110.68|12110.68|12110.68|12110.54|12110.54|0
1642499930000|2022-01-18 09:58:50|12110.38|12110.38|12108.92|12108.92|12110.38|12110.38|12108.92|12108.92|0
1642499940000|2022-01-18 09:59:00|12108.62|12108.62|12108.62|12108.62|12108.62|12108.62|12108.62|12108.62|0
1642499950000|2022-01-18 09:59:10|12109.22|12109.22|12108.92|12108.92|12109.22|12109.22|12108.92|12108.92|0
1642499960000|2022-01-18 09:59:20|12109.05|12109.05|12109.05|12109.05|12109.05|12109.05|12109.05|12109.05|0
1642499970000|2022-01-18 09:59:30|12108.97|12108.97|12108.97|12108.97|12108.97|12108.97|12108.97|12108.97|0
1642499980000|2022-01-18 09:59:40|12109.11|12109.11|12109.11|12109.11|12109.11|12109.11|12109.11|12109.11|0
1642499990000|2022-01-18 09:59:50|12109.38|12109.38|12110.26|12110.26|12110.26|12110.26|12109.38|12109.38|0
1642500010000|2022-01-18 10:00:10|12109.83|12109.83|12108.93|12108.93|12109.83|12109.83|12108.93|12108.93|0
1642500030000|2022-01-18 10:00:30|12108.24|12108.24|12108.78|12108.78|12108.78|12108.78|12107.88|12107.88|0
1642500040000|2022-01-18 10:00:40|12109.57|12109.57|12109.76|12109.76|12109.76|12109.76|12109.57|12109.57|0
1642500050000|2022-01-18 10:00:50|12109.97|12109.97|12109.97|12109.97|12109.97|12109.97|12109.97|12109.97|0
1642500060000|2022-01-18 10:01:00|12110.34|12110.34|12110.34|12110.34|12110.34|12110.34|12110.34|12110.34|0
1642500080000|2022-01-18 10:01:20|12110.97|12110.97|12110.97|12110.97|12110.97|12110.97|12110.97|12110.97|0
1642500090000|2022-01-18 10:01:30|12110.89|12110.89|12110.89|12110.89|12110.89|12110.89|12110.89|12110.89|0
1642500100000|2022-01-18 10:01:40|12110.58|12110.58|12110.58|12110.58|12110.58|12110.58|12110.58|12110.58|0
1642500110000|2022-01-18 10:01:50|12110.5|12110.5|12110.5|12110.5|12110.5|12110.5|12110.5|12110.5|0
1642500130000|2022-01-18 10:02:10|12110.64|12110.64|12110.64|12110.64|12110.64|12110.64|12110.64|12110.64|0
1642500140000|2022-01-18 10:02:20|12108.76|12108.76|12109.68|12109.68|12110.6|12110.6|12108.76|12108.76|0
1642500160000|2022-01-18 10:02:40|12109.24|12109.24|12110.04|12110.04|12110.18|12110.18|12109.24|12109.24|0
1642500170000|2022-01-18 10:02:50|12109.89|12109.89|12109.89|12109.89|12109.89|12109.89|12109.89|12109.89|0
1642500180000|2022-01-18 10:03:00|12110.77|12110.77|12111.21|12111.21|12111.21|12111.21|12110.77|12110.77|0
1642500190000|2022-01-18 10:03:10|12111.57|12111.57|12111.57|12111.57|12111.57|12111.57|12111.57|12111.57|0
1642500200000|2022-01-18 10:03:20|12111.68|12111.68|12111.68|12111.68|12111.68|12111.68|12111.68|12111.68|0
1642500210000|2022-01-18 10:03:30|12112.04|12112.04|12111.73|12111.73|12112.39|12112.39|12111.73|12111.73|0
1642500230000|2022-01-18 10:03:50|12111.83|12111.83|12111.83|12111.83|12111.83|12111.83|12111.83|12111.83|0
1642500240000|2022-01-18 10:04:00|12111.53|12111.53|12111.53|12111.53|12111.53|12111.53|12111.53|12111.53|0
1642500250000|2022-01-18 10:04:10|12112.24|12112.24|12112.68|12112.68|12112.68|12112.68|12112.24|12112.24|0
1642500270000|2022-01-18 10:04:30|12113.11|12113.11|12113.56|12113.56|12113.56|12113.56|12113.11|12113.11|0
1642500280000|2022-01-18 10:04:40|12113.31|12113.31|12113.31|12113.31|12113.31|12113.31|12113.31|12113.31|0
1642500290000|2022-01-18 10:04:50|12112.87|12112.87|12112.87|12112.87|12112.87|12112.87|12112.87|12112.87|0
1642500300000|2022-01-18 10:05:00|12113.31|12113.31|12113.5|12113.5|12113.5|12113.5|12113.31|12113.31|0
1642500310000|2022-01-18 10:05:10|12113.31|12113.31|12113.45|12113.45|12113.45|12113.45|12113.02|12113.02|0
1642500320000|2022-01-18 10:05:20|12113.65|12113.65|12112.94|12112.94|12113.65|12113.65|12112.94|12112.94|0
1642500330000|2022-01-18 10:05:30|12113.21|12113.21|12113.35|12113.35|12113.35|12113.35|12113.21|12113.21|0
1642500340000|2022-01-18 10:05:40|12112.91|12112.91|12112.91|12112.91|12112.91|12112.91|12112.91|12112.91|0
1642500360000|2022-01-18 10:06:00|12113.35|12113.35|12113.49|12113.49|12113.72|12113.72|12113.26|12113.26|0
1642500380000|2022-01-18 10:06:20|12113.25|12113.25|12113.25|12113.25|12113.25|12113.25|12113.25|12113.25|0
1642500400000|2022-01-18 10:06:40|12114.19|12114.19|12114.19|12114.19|12114.19|12114.19|12114.19|12114.19|0
1642500410000|2022-01-18 10:06:50|12114|12114|12113.56|12113.56|12114|12114|12113.56|12113.56|0
1642500420000|2022-01-18 10:07:00|12113.12|12113.12|12110.12|12110.12|12113.12|12113.12|12110.12|12110.12|0
1642500430000|2022-01-18 10:07:10|12110.01|12110.01|12110.8|12110.8|12110.8|12110.8|12110.01|12110.01|0
1642500440000|2022-01-18 10:07:20|12110.43|12110.43|12110.43|12110.43|12110.43|12110.43|12110.43|12110.43|0
1642500460000|2022-01-18 10:07:40|12109.99|12109.99|12109.31|12109.31|12109.99|12109.99|12109.31|12109.31|0
1642500470000|2022-01-18 10:07:50|12108.53|12108.53|12108.53|12108.53|12108.53|12108.53|12108.53|12108.53|0
1642500480000|2022-01-18 10:08:00|12108.89|12108.89|12108.99|12108.99|12108.99|12108.99|12108.67|12108.67|0
1642500490000|2022-01-18 10:08:10|12109.87|12109.87|12110.99|12110.99|12110.99|12110.99|12109.87|12109.87|0
1642500500000|2022-01-18 10:08:20|12110.55|12110.55|12110.34|12110.34|12110.55|12110.55|12110.1|12110.1|0
1642500520000|2022-01-18 10:08:40|12108.76|12108.76|12108.63|12108.63|12108.76|12108.76|12108.63|12108.63|0
1642500560000|2022-01-18 10:09:20|12108.32|12108.32|12108.32|12108.32|12108.32|12108.32|12108.32|12108.32|0
1642500570000|2022-01-18 10:09:30|12108.43|12108.43|12110.7|12110.7|12110.7|12110.7|12108.43|12108.43|0
1642500590000|2022-01-18 10:09:50|12110.99|12110.99|12111.41|12111.41|12111.41|12111.41|12110.7|12110.7|0
1642500600000|2022-01-18 10:10:00|12111.15|12111.15|12111.45|12111.45|12111.45|12111.45|12111.15|12111.15|0
1642500610000|2022-01-18 10:10:10|12112.24|12112.24|12112.24|12112.24|12112.24|12112.24|12112.24|12112.24|0
1642500620000|2022-01-18 10:10:20|12112|12112|12112.25|12112.25|12112.25|12112.25|12112|12112|0
1642500640000|2022-01-18 10:10:40|12112.16|12112.16|12112.16|12112.16|12112.16|12112.16|12112.16|12112.16|0
1642500650000|2022-01-18 10:10:50|12111.53|12111.53|12110.6|12110.6|12111.53|12111.53|12110.6|12110.6|0
1642500660000|2022-01-18 10:11:00|12110.89|12110.89|12110.89|12110.89|12110.89|12110.89|12110.89|12110.89|0
1642500750000|2022-01-18 10:12:30|12111.32|12111.32|12113.28|12113.28|12113.28|12113.28|12111.32|12111.32|0
1642500760000|2022-01-18 10:12:40|12113.38|12113.38|12112.95|12112.95|12113.38|12113.38|12112.95|12112.95|0
1642500770000|2022-01-18 10:12:50|12113.1|12113.1|12113.1|12113.1|12113.1|12113.1|12113.1|12113.1|0
1642500780000|2022-01-18 10:13:00|12113.98|12113.98|12113.98|12113.98|12113.98|12113.98|12113.98|12113.98|0
1642500810000|2022-01-18 10:13:30|12115.41|12115.41|12115.41|12115.41|12115.41|12115.41|12115.41|12115.41|0
1642500830000|2022-01-18 10:13:50|12115.71|12115.71|12116.38|12116.38|12116.38|12116.38|12115.71|12115.71|0
1642500840000|2022-01-18 10:14:00|12116.79|12116.79|12117.26|12117.26|12117.26|12117.26|12116.79|12116.79|0
1642500860000|2022-01-18 10:14:20|12117.7|12117.7|12117.7|12117.7|12117.7|12117.7|12117.7|12117.7|0
1642500870000|2022-01-18 10:14:30|12117.89|12117.89|12118.33|12118.33|12118.33|12118.33|12117.89|12117.89|0
1642500880000|2022-01-18 10:14:40|12118.22|12118.22|12118.32|12118.32|12118.32|12118.32|12118.22|12118.22|0
1642500890000|2022-01-18 10:14:50|12118.43|12118.43|12118.91|12118.91|12118.91|12118.91|12118.43|12118.43|0
1642500900000|2022-01-18 10:15:00|12119.21|12119.21|12119.21|12119.21|12119.21|12119.21|12119.21|12119.21|0
1642500920000|2022-01-18 10:15:20|12119.46|12119.46|12119.51|12119.51|12119.76|12119.76|12119.46|12119.46|0
1642500930000|2022-01-18 10:15:30|12119.74|12119.74|12119.74|12119.74|12119.74|12119.74|12119.74|12119.74|0
1642500940000|2022-01-18 10:15:40|12120.6|12120.6|12120.6|12120.6|12120.6|12120.6|12120.6|12120.6|0
1642500950000|2022-01-18 10:15:50|12120.17|12120.17|12121.42|12121.42|12121.42|12121.42|12120.17|12120.17|0
1642500960000|2022-01-18 10:16:00|12122.37|12122.37|12124.28|12124.28|12124.74|12124.74|12122.37|12122.37|0
1642500970000|2022-01-18 10:16:10|12123.83|12123.83|12124.28|12124.28|12124.28|12124.28|12123.83|12123.83|0
1642500980000|2022-01-18 10:16:20|12124.72|12124.72|12124.72|12124.72|12124.72|12124.72|12124.72|12124.72|0
1642500990000|2022-01-18 10:16:30|12125.34|12125.34|12126.29|12126.29|12126.29|12126.29|12125.34|12125.34|0
1642501000000|2022-01-18 10:16:40|12126.03|12126.03|12124.49|12124.49|12126.03|12126.03|12124.49|12124.49|0
1642501010000|2022-01-18 10:16:50|12124.01|12124.01|12124.01|12124.01|12124.01|12124.01|12124.01|12124.01|0
1642501020000|2022-01-18 10:17:00|12123.78|12123.78|12124.04|12124.04|12124.15|12124.15|12123.15|12123.15|0
1642501030000|2022-01-18 10:17:10|12124.26|12124.26|12124.26|12124.26|12124.26|12124.26|12124.26|12124.26|0
1642501040000|2022-01-18 10:17:20|12124.12|12124.12|12124.12|12124.12|12124.12|12124.12|12124.12|12124.12|0
1642501050000|2022-01-18 10:17:30|12124.43|12124.43|12124.43|12124.43|12124.43|12124.43|12124.43|12124.43|0
1642501060000|2022-01-18 10:17:40|12124.58|12124.58|12124.58|12124.58|12124.58|12124.58|12124.58|12124.58|0
1642501070000|2022-01-18 10:17:50|12124.89|12124.89|12125.52|12125.52|12125.52|12125.52|12124.89|12124.89|0
1642501080000|2022-01-18 10:18:00|12125.83|12125.83|12126.44|12126.44|12126.44|12126.44|12125.83|12125.83|0
1642501090000|2022-01-18 10:18:10|12126.21|12126.21|12126.21|12126.21|12126.21|12126.21|12126.21|12126.21|0
1642501100000|2022-01-18 10:18:20|12125.98|12125.98|12125.98|12125.98|12125.98|12125.98|12125.98|12125.98|0
1642501110000|2022-01-18 10:18:30|12126.41|12126.41|12126.84|12126.84|12126.84|12126.84|12126.41|12126.41|0
1642501120000|2022-01-18 10:18:40|12126.41|12126.41|12127.39|12127.39|12127.45|12127.45|12125.98|12125.98|0
1642501140000|2022-01-18 10:19:00|12127.54|12127.54|12129.03|12129.03|12129.03|12129.03|12127.54|12127.54|0
1642501150000|2022-01-18 10:19:10|12128.72|12128.72|12128.13|12128.13|12128.72|12128.72|12128.13|12128.13|0
1642501160000|2022-01-18 10:19:20|12129.01|12129.01|12129.01|12129.01|12129.01|12129.01|12129.01|12129.01|0
1642501170000|2022-01-18 10:19:30|12130.08|12130.08|12130.7|12130.7|12130.7|12130.7|12130.08|12130.08|0
1642501180000|2022-01-18 10:19:40|12130.84|12130.84|12130.84|12130.84|12130.84|12130.84|12130.84|12130.84|0
1642501190000|2022-01-18 10:19:50|12130.69|12130.69|12130.85|12130.85|12130.85|12130.85|12130.69|12130.69|0
1642501200000|2022-01-18 10:20:00|12131.74|12131.74|12132.68|12132.68|12132.68|12132.68|12131.58|12131.58|0
1642501210000|2022-01-18 10:20:10|12133.14|12133.14|12133.5|12133.5|12133.5|12133.5|12133.14|12133.14|0
1642501220000|2022-01-18 10:20:20|12133.91|12133.91|12134.55|12134.55|12134.55|12134.55|12133.77|12133.77|0
1642501230000|2022-01-18 10:20:30|12134.88|12134.88|12134.45|12134.45|12135.02|12135.02|12134.45|12134.45|0
1642501250000|2022-01-18 10:20:50|12134.6|12134.6|12138|12138|12138|12138|12134.6|12134.6|0
1642501260000|2022-01-18 10:21:00|12137.73|12137.73|12139.18|12139.18|12139.18|12139.18|12137.73|12137.73|0
1642501280000|2022-01-18 10:21:20|12139.48|12139.48|12139.48|12139.48|12139.48|12139.48|12139.48|12139.48|0
1642501290000|2022-01-18 10:21:30|12139.18|12139.18|12139.02|12139.02|12139.18|12139.18|12139.02|12139.02|0
1642501300000|2022-01-18 10:21:40|12139.43|12139.43|12139.43|12139.43|12139.43|12139.43|12139.43|12139.43|0
1642501310000|2022-01-18 10:21:50|12139.74|12139.74|12139.94|12139.94|12140.03|12140.03|12139.74|12139.74|0
1642501320000|2022-01-18 10:22:00|12139.62|12139.62|12139.62|12139.62|12140.05|12140.05|12139.62|12139.62|0
1642501330000|2022-01-18 10:22:10|12139.47|12139.47|12139.47|12139.47|12139.47|12139.47|12139.47|12139.47|0
1642501340000|2022-01-18 10:22:20|12141.84|12141.84|12142.27|12142.27|12142.27|12142.27|12141.84|12141.84|0
1642501350000|2022-01-18 10:22:30|12141.96|12141.96|12141.87|12141.87|12141.96|12141.96|12141.87|12141.87|0
1642501400000|2022-01-18 10:23:20|12142.1|12142.1|12141.99|12141.99|12142.1|12142.1|12141.99|12141.99|0
1642501410000|2022-01-18 10:23:30|12142.21|12142.21|12142.21|12142.21|12142.21|12142.21|12142.21|12142.21|0
1642501420000|2022-01-18 10:23:40|12142.1|12142.1|12142.1|12142.1|12142.1|12142.1|12142.1|12142.1|0
1642501430000|2022-01-18 10:23:50|12141.99|12141.99|12141.8|12141.8|12141.99|12141.99|12141.62|12141.62|0
1642501450000|2022-01-18 10:24:10|12142.13|12142.13|12142.57|12142.57|12142.57|12142.57|12142.13|12142.13|0
1642501460000|2022-01-18 10:24:20|12142.94|12142.94|12145.11|12145.11|12145.11|12145.11|12142.94|12142.94|0
1642501470000|2022-01-18 10:24:30|12145.25|12145.25|12146.85|12146.85|12146.85|12146.85|12145.25|12145.25|0
1642501480000|2022-01-18 10:24:40|12147.16|12147.16|12147.34|12147.34|12147.42|12147.42|12147.16|12147.16|0
1642501490000|2022-01-18 10:24:50|12147.18|12147.18|12147.76|12147.76|12147.81|12147.81|12147.18|12147.18|0
1642501500000|2022-01-18 10:25:00|12148.91|12148.91|12153.95|12153.95|12153.95|12153.95|12148.91|12148.91|0
1642501510000|2022-01-18 10:25:10|12154.08|12154.08|12154.34|12154.34|12154.34|12154.34|12154.08|12154.08|0
1642501520000|2022-01-18 10:25:20|12153.9|12153.9|12153.9|12153.9|12153.9|12153.9|12153.9|12153.9|0
1642501530000|2022-01-18 10:25:30|12154.21|12154.21|12154.38|12154.38|12154.6|12154.6|12154.21|12154.21|0
1642501540000|2022-01-18 10:25:40|12154.81|12154.81|12154.56|12154.56|12154.81|12154.81|12154.56|12154.56|0
1642501550000|2022-01-18 10:25:50|12154.45|12154.45|12156.82|12156.82|12156.82|12156.82|12154.45|12154.45|0
1642501560000|2022-01-18 10:26:00|12157.26|12157.26|12156.47|12156.47|12157.26|12157.26|12156.47|12156.47|0
1642501570000|2022-01-18 10:26:10|12155.68|12155.68|12156.98|12156.98|12156.98|12156.98|12155.68|12155.68|0
1642501580000|2022-01-18 10:26:20|12156.26|12156.26|12156.5|12156.5|12156.5|12156.5|12156.26|12156.26|0
1642501590000|2022-01-18 10:26:30|12156.89|12156.89|12156.79|12156.79|12156.89|12156.89|12156.79|12156.79|0
1642501600000|2022-01-18 10:26:40|12157.11|12157.11|12157.11|12157.11|12157.11|12157.11|12157.11|12157.11|0
1642501620000|2022-01-18 10:27:00|12157.3|12157.3|12157.39|12157.39|12157.48|12157.48|12157.3|12157.3|0
1642501630000|2022-01-18 10:27:10|12157.15|12157.15|12157.9|12157.9|12157.9|12157.9|12157.15|12157.15|0
1642501640000|2022-01-18 10:27:20|12158.3|12158.3|12158.17|12158.17|12158.38|12158.38|12157.93|12157.93|0
1642501650000|2022-01-18 10:27:30|12157.8|12157.8|12157.4|12157.4|12157.8|12157.8|12157.4|12157.4|0
1642501660000|2022-01-18 10:27:40|12157.09|12157.09|12157|12157|12157.09|12157.09|12156.78|12156.78|0
1642501670000|2022-01-18 10:27:50|12157.79|12157.79|12157|12157|12157.79|12157.79|12157|12157|0
1642501680000|2022-01-18 10:28:00|12157.43|12157.43|12156.64|12156.64|12157.43|12157.43|12156.64|12156.64|0
1642501690000|2022-01-18 10:28:10|12157.39|12157.39|12157.19|12157.19|12157.39|12157.39|12156.6|12156.6|0
1642501700000|2022-01-18 10:28:20|12157.27|12157.27|12158.3|12158.3|12158.52|12158.52|12157.27|12157.27|0
1642501720000|2022-01-18 10:28:40|12158.11|12158.11|12158.11|12158.11|12158.11|12158.11|12158.11|12158.11|0
1642501730000|2022-01-18 10:28:50|12158.24|12158.24|12158.68|12158.68|12158.68|12158.68|12158.24|12158.24|0
1642501740000|2022-01-18 10:29:00|12159.28|12159.28|12159.28|12159.28|12159.28|12159.28|12159.28|12159.28|0
1642501760000|2022-01-18 10:29:20|12160.07|12160.07|12160.97|12160.97|12160.97|12160.97|12160.07|12160.07|0
1642501770000|2022-01-18 10:29:30|12160.75|12160.75|12160.99|12160.99|12160.99|12160.99|12160.75|12160.75|0
1642501780000|2022-01-18 10:29:40|12160.62|12160.62|12160.62|12160.62|12160.62|12160.62|12160.62|12160.62|0
1642501790000|2022-01-18 10:29:50|12160.77|12160.77|12160.77|12160.77|12160.77|12160.77|12160.77|12160.77|0
1642501800000|2022-01-18 10:30:00|12160.57|12160.57|12159.1|12159.1|12160.57|12160.57|12158.66|12158.66|0
1642501820000|2022-01-18 10:30:20|12159.66|12159.66|12159.45|12159.45|12159.66|12159.66|12159.45|12159.45|0
1642501830000|2022-01-18 10:30:30|12158.53|12158.53|12158.53|12158.53|12158.53|12158.53|12158.53|12158.53|0
1642501840000|2022-01-18 10:30:40|12158.09|12158.09|12156.18|12156.18|12158.09|12158.09|12155.24|12155.24|0
1642501850000|2022-01-18 10:30:50|12155.74|12155.74|12155.3|12155.3|12155.74|12155.74|12155.3|12155.3|0
1642501870000|2022-01-18 10:31:10|12156.62|12156.62|12156.73|12156.73|12156.73|12156.73|12156.37|12156.37|0
1642501880000|2022-01-18 10:31:20|12156.97|12156.97|12156.97|12156.97|12156.97|12156.97|12156.97|12156.97|0
1642501890000|2022-01-18 10:31:30|12156.89|12156.89|12156.72|12156.72|12156.89|12156.89|12156.72|12156.72|0
1642501910000|2022-01-18 10:31:50|12157.03|12157.03|12157.03|12157.03|12157.03|12157.03|12157.03|12157.03|0
1642501920000|2022-01-18 10:32:00|12157.47|12157.47|12157.03|12157.03|12157.47|12157.47|12157.03|12157.03|0
1642501940000|2022-01-18 10:32:20|12157.42|12157.42|12157.42|12157.42|12157.42|12157.42|12157.42|12157.42|0
1642501950000|2022-01-18 10:32:30|12157.61|12157.61|12157.42|12157.42|12157.61|12157.61|12157.42|12157.42|0
1642501960000|2022-01-18 10:32:40|12157.03|12157.03|12156.89|12156.89|12157.03|12157.03|12156.89|12156.89|0
1642501970000|2022-01-18 10:32:50|12156.7|12156.7|12156.7|12156.7|12156.7|12156.7|12156.7|12156.7|0
1642501980000|2022-01-18 10:33:00|12157.14|12157.14|12157.14|12157.14|12157.14|12157.14|12157.14|12157.14|0
1642501990000|2022-01-18 10:33:10|12156.9|12156.9|12156.9|12156.9|12156.9|12156.9|12156.9|12156.9|0
1642502000000|2022-01-18 10:33:20|12156.69|12156.69|12156.69|12156.69|12156.69|12156.69|12156.69|12156.69|0
1642502010000|2022-01-18 10:33:30|12158.27|12158.27|12158.43|12158.43|12158.87|12158.87|12157.78|12157.78|0
1642502020000|2022-01-18 10:33:40|12158.29|12158.29|12158.38|12158.38|12158.38|12158.38|12158.29|12158.29|0
1642502030000|2022-01-18 10:33:50|12157.59|12157.59|12157.59|12157.59|12157.59|12157.59|12157.59|12157.59|0
1642502060000|2022-01-18 10:34:20|12156.97|12156.97|12156.97|12156.97|12156.97|12156.97|12156.97|12156.97|0
1642502090000|2022-01-18 10:34:50|12156.72|12156.72|12156.72|12156.72|12156.72|12156.72|12156.72|12156.72|0
1642502100000|2022-01-18 10:35:00|12157|12157|12157.18|12157.18|12157.18|12157.18|12157|12157|0
1642502140000|2022-01-18 10:35:40|12156.47|12156.47|12154.73|12154.73|12156.47|12156.47|12154.73|12154.73|0
1642502150000|2022-01-18 10:35:50|12154.49|12154.49|12154.13|12154.13|12154.49|12154.49|12154.13|12154.13|0
1642502160000|2022-01-18 10:36:00|12153.81|12153.81|12153.81|12153.81|12153.81|12153.81|12153.81|12153.81|0
1642502170000|2022-01-18 10:36:10|12153.55|12153.55|12153.87|12153.87|12153.87|12153.87|12153.09|12153.09|0
1642502180000|2022-01-18 10:36:20|12154.56|12154.56|12154.36|12154.36|12154.56|12154.56|12154.36|12154.36|0
1642502190000|2022-01-18 10:36:30|12154.18|12154.18|12154.18|12154.18|12154.18|12154.18|12154.18|12154.18|0
1642502200000|2022-01-18 10:36:40|12153.96|12153.96|12153.96|12153.96|12153.96|12153.96|12153.96|12153.96|0
1642502210000|2022-01-18 10:36:50|12153.87|12153.87|12153.87|12153.87|12153.87|12153.87|12153.87|12153.87|0
1642502220000|2022-01-18 10:37:00|12153.64|12153.64|12153.39|12153.39|12153.64|12153.64|12153.39|12153.39|0
1642502230000|2022-01-18 10:37:10|12152.88|12152.88|12152.63|12152.63|12152.88|12152.88|12152.63|12152.63|0
1642502240000|2022-01-18 10:37:20|12151.05|12151.05|12151.05|12151.05|12151.05|12151.05|12151.05|12151.05|0
1642502250000|2022-01-18 10:37:30|12150.59|12150.59|12150.52|12150.52|12150.59|12150.59|12150.22|12150.22|0
1642502280000|2022-01-18 10:38:00|12151.23|12151.23|12150.86|12150.86|12151.23|12151.23|12150.86|12150.86|0
1642502300000|2022-01-18 10:38:20|12150.49|12150.49|12150.49|12150.49|12150.49|12150.49|12150.49|12150.49|0
1642502320000|2022-01-18 10:38:40|12150.06|12150.06|12150.06|12150.06|12150.06|12150.06|12150.06|12150.06|0
1642502330000|2022-01-18 10:38:50|12149.83|12149.83|12149.83|12149.83|12149.83|12149.83|12149.83|12149.83|0
1642502350000|2022-01-18 10:39:10|12150.08|12150.08|12150.08|12150.08|12150.08|12150.08|12150.08|12150.08|0
1642502360000|2022-01-18 10:39:20|12149.83|12149.83|12151.4|12151.4|12151.4|12151.4|12149.83|12149.83|0
1642502370000|2022-01-18 10:39:30|12151.15|12151.15|12151.15|12151.15|12151.15|12151.15|12151.15|12151.15|0
1642502380000|2022-01-18 10:39:40|12151.45|12151.45|12151.45|12151.45|12151.45|12151.45|12151.45|12151.45|0
1642502390000|2022-01-18 10:39:50|12151.61|12151.61|12151.61|12151.61|12151.61|12151.61|12151.61|12151.61|0
1642502410000|2022-01-18 10:40:10|12151.17|12151.17|12151.17|12151.17|12151.17|12151.17|12151.17|12151.17|0
1642502430000|2022-01-18 10:40:30|12151.53|12151.53|12151.97|12151.97|12151.97|12151.97|12151.53|12151.53|0
1642502440000|2022-01-18 10:40:40|12151.84|12151.84|12151.53|12151.53|12151.97|12151.97|12151.53|12151.53|0
1642502450000|2022-01-18 10:40:50|12151.3|12151.3|12150.84|12150.84|12151.3|12151.3|12150.84|12150.84|0
1642502460000|2022-01-18 10:41:00|12151.3|12151.3|12151.3|12151.3|12151.3|12151.3|12151.3|12151.3|0
1642502470000|2022-01-18 10:41:10|12150.97|12150.97|12150.97|12150.97|12150.97|12150.97|12150.97|12150.97|0
1642502480000|2022-01-18 10:41:20|12150.87|12150.87|12152.55|12152.55|12152.9|12152.9|12150.87|12150.87|0
1642502490000|2022-01-18 10:41:30|12152.75|12152.75|12152.56|12152.56|12152.75|12152.75|12152.56|12152.56|0
1642502500000|2022-01-18 10:41:40|12152.71|12152.71|12152.66|12152.66|12152.71|12152.71|12152.51|12152.51|0
1642502510000|2022-01-18 10:41:50|12153.54|12153.54|12153.54|12153.54|12153.54|12153.54|12153.54|12153.54|0
1642502520000|2022-01-18 10:42:00|12153.9|12153.9|12153.9|12153.9|12153.9|12153.9|12153.9|12153.9|0
1642502550000|2022-01-18 10:42:30|12153.1|12153.1|12153.2|12153.2|12153.2|12153.2|12153.1|12153.1|0
1642502560000|2022-01-18 10:42:40|12153.64|12153.64|12153.64|12153.64|12153.64|12153.64|12153.64|12153.64|0
1642502570000|2022-01-18 10:42:50|12154|12154|12154|12154|12154|12154|12154|12154|0
1642502600000|2022-01-18 10:43:20|12153.21|12153.21|12153.65|12153.65|12153.65|12153.65|12153.21|12153.21|0
1642502620000|2022-01-18 10:43:40|12153.8|12153.8|12152.86|12152.86|12153.8|12153.8|12152.55|12152.55|0
1642502630000|2022-01-18 10:43:50|12152.53|12152.53|12153.1|12153.1|12153.1|12153.1|12152.53|12152.53|0
1642502650000|2022-01-18 10:44:10|12152.31|12152.31|12152.01|12152.01|12152.46|12152.46|12152.01|12152.01|0
1642502660000|2022-01-18 10:44:20|12151.06|12151.06|12150.3|12150.3|12151.06|12151.06|12150.3|12150.3|0
1642502690000|2022-01-18 10:44:50|12149.43|12149.43|12149.43|12149.43|12149.43|12149.43|12149.43|12149.43|0
1642502700000|2022-01-18 10:45:00|12147.85|12147.85|12149.3|12149.3|12150.09|12150.09|12147.65|12147.65|0
1642502710000|2022-01-18 10:45:10|12148.82|12148.82|12149.54|12149.54|12149.54|12149.54|12148.82|12148.82|0
1642502720000|2022-01-18 10:45:20|12150.83|12150.83|12150.41|12150.41|12150.83|12150.83|12150.41|12150.41|0
1642502730000|2022-01-18 10:45:30|12150.06|12150.06|12150.06|12150.06|12150.06|12150.06|12150.06|12150.06|0
1642502750000|2022-01-18 10:45:50|12150.31|12150.31|12150.31|12150.31|12150.31|12150.31|12150.31|12150.31|0
1642502760000|2022-01-18 10:46:00|12149.62|12149.62|12149.62|12149.62|12149.62|12149.62|12149.62|12149.62|0
1642502770000|2022-01-18 10:46:10|12150.31|12150.31|12151.19|12151.19|12151.19|12151.19|12150.31|12150.31|0
1642502780000|2022-01-18 10:46:20|12151.98|12151.98|12151.72|12151.72|12151.98|12151.98|12151.19|12151.19|0
1642502790000|2022-01-18 10:46:30|12151.81|12151.81|12151.37|12151.37|12151.81|12151.81|12151.37|12151.37|0
1642502810000|2022-01-18 10:46:50|12151.81|12151.81|12151.55|12151.55|12151.81|12151.81|12151.55|12151.55|0
1642502840000|2022-01-18 10:47:20|12151.18|12151.18|12151.18|12151.18|12151.18|12151.18|12151.18|12151.18|0
1642502850000|2022-01-18 10:47:30|12150.88|12150.88|12149.46|12149.46|12150.88|12150.88|12149.46|12149.46|0
1642502870000|2022-01-18 10:47:50|12149.26|12149.26|12147.97|12147.97|12149.26|12149.26|12147.97|12147.97|0
1642502880000|2022-01-18 10:48:00|12147.38|12147.38|12147.1|12147.1|12147.38|12147.38|12147.1|12147.1|0
1642502890000|2022-01-18 10:48:10|12147|12147|12146.42|12146.42|12147|12147|12146.42|12146.42|0
1642502900000|2022-01-18 10:48:20|12146.86|12146.86|12146.15|12146.15|12146.86|12146.86|12146.15|12146.15|0
1642502910000|2022-01-18 10:48:30|12145.85|12145.85|12145.85|12145.85|12145.85|12145.85|12145.85|12145.85|0
1642502940000|2022-01-18 10:49:00|12145.41|12145.41|12147.26|12147.26|12147.26|12147.26|12145.41|12145.41|0
1642502950000|2022-01-18 10:49:10|12146.82|12146.82|12146.38|12146.38|12146.82|12146.82|12146.38|12146.38|0
1642502970000|2022-01-18 10:49:30|12146.81|12146.81|12147.24|12147.24|12147.24|12147.24|12146.81|12146.81|0
1642502980000|2022-01-18 10:49:40|12147.43|12147.43|12147.43|12147.43|12147.43|12147.43|12147.43|12147.43|0
1642503000000|2022-01-18 10:50:00|12147|12147|12147.18|12147.18|12147.18|12147.18|12147|12147|0
1642503020000|2022-01-18 10:50:20|12147.34|12147.34|12147.57|12147.57|12147.57|12147.57|12147.34|12147.34|0
1642503030000|2022-01-18 10:50:30|12148.36|12148.36|12148.36|12148.36|12148.36|12148.36|12148.36|12148.36|0
1642503050000|2022-01-18 10:50:50|12148.61|12148.61|12148.36|12148.36|12148.61|12148.61|12148.36|12148.36|0
1642503090000|2022-01-18 10:51:30|12147.8|12147.8|12147.8|12147.8|12147.8|12147.8|12147.8|12147.8|0
1642503120000|2022-01-18 10:52:00|12147.47|12147.47|12147.91|12147.91|12147.91|12147.91|12147.47|12147.47|0
1642503130000|2022-01-18 10:52:10|12147.58|12147.58|12147.58|12147.58|12147.58|12147.58|12147.58|12147.58|0
1642503140000|2022-01-18 10:52:20|12147.99|12147.99|12148.78|12148.78|12148.78|12148.78|12147.99|12147.99|0
1642503150000|2022-01-18 10:52:30|12148.92|12148.92|12146.84|12146.84|12149.48|12149.48|12146.84|12146.84|0
1642503170000|2022-01-18 10:52:50|12147.07|12147.07|12146.87|12146.87|12147.07|12147.07|12146.87|12146.87|0
1642503180000|2022-01-18 10:53:00|12146|12146|12146|12146|12146|12146|12146|12146|0
1642503190000|2022-01-18 10:53:10|12146.45|12146.45|12147.58|12147.58|12147.58|12147.58|12146.45|12146.45|0
1642503220000|2022-01-18 10:53:40|12147.43|12147.43|12146.97|12146.97|12147.43|12147.43|12146.97|12146.97|0
1642503230000|2022-01-18 10:53:50|12146.79|12146.79|12145.21|12145.21|12146.79|12146.79|12145.21|12145.21|0
1642503240000|2022-01-18 10:54:00|12144.97|12144.97|12144.86|12144.86|12144.97|12144.97|12144.86|12144.86|0
1642503280000|2022-01-18 10:54:40|12144.56|12144.56|12144.56|12144.56|12144.56|12144.56|12144.56|12144.56|0
1642503290000|2022-01-18 10:54:50|12144.4|12144.4|12143.95|12143.95|12144.4|12144.4|12143.95|12143.95|0
1642503300000|2022-01-18 10:55:00|12143.73|12143.73|12143.95|12143.95|12143.95|12143.95|12143.73|12143.73|0
1642503310000|2022-01-18 10:55:10|12142.63|12142.63|12142.63|12142.63|12142.63|12142.63|12142.63|12142.63|0
1642503330000|2022-01-18 10:55:30|12142.94|12142.94|12142.64|12142.64|12142.94|12142.94|12142.64|12142.64|0
1642503340000|2022-01-18 10:55:40|12142.38|12142.38|12142.38|12142.38|12142.38|12142.38|12142.38|12142.38|0
1642503350000|2022-01-18 10:55:50|12142.63|12142.63|12142.81|12142.81|12142.81|12142.81|12142.63|12142.63|0
1642503360000|2022-01-18 10:56:00|12142.43|12142.43|12142.43|12142.43|12142.43|12142.43|12142.43|12142.43|0
1642503370000|2022-01-18 10:56:10|12141.98|12141.98|12141.5|12141.5|12141.98|12141.98|12141.06|12141.06|0
1642503380000|2022-01-18 10:56:20|12140.71|12140.71|12140|12140|12140.71|12140.71|12140|12140|0
1642503400000|2022-01-18 10:56:40|12139.91|12139.91|12140.84|12140.84|12141.15|12141.15|12139.72|12139.72|0
1642503410000|2022-01-18 10:56:50|12140.76|12140.76|12140.76|12140.76|12140.76|12140.76|12140.76|12140.76|0
1642503420000|2022-01-18 10:57:00|12140.54|12140.54|12140.54|12140.54|12140.54|12140.54|12140.54|12140.54|0
1642503430000|2022-01-18 10:57:10|12141.02|12141.02|12141.34|12141.34|12141.34|12141.34|12141.02|12141.02|0
1642503440000|2022-01-18 10:57:20|12141.78|12141.78|12143.42|12143.42|12143.75|12143.75|12141.78|12141.78|0
1642503450000|2022-01-18 10:57:30|12144.21|12144.21|12144.21|12144.21|12144.21|12144.21|12144.21|12144.21|0
1642503470000|2022-01-18 10:57:50|12144.51|12144.51|12144.51|12144.51|12144.51|12144.51|12144.51|12144.51|0
1642503490000|2022-01-18 10:58:10|12144.42|12144.42|12144.42|12144.42|12144.42|12144.42|12144.42|12144.42|0
1642503520000|2022-01-18 10:58:40|12144.15|12144.15|12143.71|12143.71|12144.15|12144.15|12143.71|12143.71|0
1642503540000|2022-01-18 10:59:00|12144.16|12144.16|12144.6|12144.6|12144.6|12144.6|12144.16|12144.16|0
1642503550000|2022-01-18 10:59:10|12144.81|12144.81|12144.71|12144.71|12144.81|12144.81|12144.71|12144.71|0
1642503560000|2022-01-18 10:59:20|12144.56|12144.56|12144.79|12144.79|12144.79|12144.79|12144.56|12144.56|0
1642503570000|2022-01-18 10:59:30|12144.93|12144.93|12144.05|12144.05|12144.93|12144.93|12144.05|12144.05|0
1642503580000|2022-01-18 10:59:40|12143.54|12143.54|12144.45|12144.45|12144.45|12144.45|12143.54|12143.54|0
1642503590000|2022-01-18 10:59:50|12144.75|12144.75|12145.05|12145.05|12145.05|12145.05|12144.75|12144.75|0
1642503600000|2022-01-18 11:00:00|12145.24|12145.24|12145.15|12145.15|12145.47|12145.47|12145.15|12145.15|0
1642503610000|2022-01-18 11:00:10|12145.02|12145.02|12145.02|12145.02|12145.02|12145.02|12145.02|12145.02|0
1642503620000|2022-01-18 11:00:20|12145.15|12145.15|12145.15|12145.15|12145.15|12145.15|12145.15|12145.15|0
1642503640000|2022-01-18 11:00:40|12145.59|12145.59|12145.15|12145.15|12145.59|12145.59|12145.15|12145.15|0
1642503650000|2022-01-18 11:00:50|12144.27|12144.27|12144.71|12144.71|12144.71|12144.71|12144.27|12144.27|0
1642503660000|2022-01-18 11:01:00|12143.92|12143.92|12143.79|12143.79|12143.92|12143.92|12143.79|12143.79|0
1642503680000|2022-01-18 11:01:20|12143.35|12143.35|12143.35|12143.35|12143.35|12143.35|12143.35|12143.35|0
1642503690000|2022-01-18 11:01:30|12143.51|12143.51|12143.51|12143.51|12143.51|12143.51|12143.51|12143.51|0
1642503700000|2022-01-18 11:01:40|12143.95|12143.95|12142.81|12142.81|12143.95|12143.95|12142.81|12142.81|0
1642503710000|2022-01-18 11:01:50|12142.44|12142.44|12141.65|12141.65|12142.44|12142.44|12141.65|12141.65|0
1642503720000|2022-01-18 11:02:00|12141.34|12141.34|12140.63|12140.63|12141.34|12141.34|12140.63|12140.63|0
1642503730000|2022-01-18 11:02:10|12140.39|12140.39|12140.16|12140.16|12140.39|12140.39|12140.16|12140.16|0
1642503740000|2022-01-18 11:02:20|12140.03|12140.03|12138.57|12138.57|12140.03|12140.03|12138.57|12138.57|0
1642503750000|2022-01-18 11:02:30|12137.97|12137.97|12137.36|12137.36|12137.97|12137.97|12137.36|12137.36|0
1642503760000|2022-01-18 11:02:40|12137.01|12137.01|12137.31|12137.31|12137.31|12137.31|12137.01|12137.01|0
1642503770000|2022-01-18 11:02:50|12137.74|12137.74|12137.74|12137.74|12137.74|12137.74|12137.74|12137.74|0
1642503780000|2022-01-18 11:03:00|12137.38|12137.38|12137.03|12137.03|12137.38|12137.38|12137.03|12137.03|0
1642503790000|2022-01-18 11:03:10|12137.33|12137.33|12137.33|12137.33|12137.33|12137.33|12137.33|12137.33|0
1642503810000|2022-01-18 11:03:30|12136.61|12136.61|12136.26|12136.26|12136.61|12136.61|12136.26|12136.26|0
1642503820000|2022-01-18 11:03:40|12136.61|12136.61|12136.61|12136.61|12136.61|12136.61|12136.61|12136.61|0
1642503830000|2022-01-18 11:03:50|12136.06|12136.06|12134.4|12134.4|12136.06|12136.06|12133.96|12133.96|0
1642503840000|2022-01-18 11:04:00|12134.17|12134.17|12133.87|12133.87|12134.17|12134.17|12133.87|12133.87|0
1642503850000|2022-01-18 11:04:10|12133.57|12133.57|12133.87|12133.87|12133.87|12133.87|12133.57|12133.57|0
1642503870000|2022-01-18 11:04:30|12133.43|12133.43|12133|12133|12133.43|12133.43|12133|12133|0
1642503880000|2022-01-18 11:04:40|12132.85|12132.85|12132.71|12132.71|12132.85|12132.85|12132.71|12132.71|0
1642503890000|2022-01-18 11:04:50|12132.52|12132.52|12132.52|12132.52|12132.52|12132.52|12132.52|12132.52|0
1642503900000|2022-01-18 11:05:00|12132.76|12132.76|12132.2|12132.2|12132.76|12132.76|12132.2|12132.2|0
1642503910000|2022-01-18 11:05:10|12131.98|12131.98|12131.98|12131.98|12131.98|12131.98|12131.98|12131.98|0
1642503920000|2022-01-18 11:05:20|12132.46|12132.46|12132.46|12132.46|12132.46|12132.46|12132.46|12132.46|0
1642503950000|2022-01-18 11:05:50|12132.13|12132.13|12132.62|12132.62|12132.62|12132.62|12132.13|12132.13|0
1642503960000|2022-01-18 11:06:00|12133.5|12133.5|12133.58|12133.58|12133.58|12133.58|12133.1|12133.1|0
1642503970000|2022-01-18 11:06:10|12133.18|12133.18|12133.18|12133.18|12133.18|12133.18|12133.18|12133.18|0
1642503990000|2022-01-18 11:06:30|12132.52|12132.52|12132.52|12132.52|12132.52|12132.52|12132.52|12132.52|0
1642504010000|2022-01-18 11:06:50|12132.37|12132.37|12132.18|12132.18|12132.37|12132.37|12132.18|12132.18|0
1642504020000|2022-01-18 11:07:00|12132.31|12132.31|12132.44|12132.44|12132.44|12132.44|12132.31|12132.31|0
1642504030000|2022-01-18 11:07:10|12132|12132|12132.25|12132.25|12132.25|12132.25|12132|12132|0
1642504040000|2022-01-18 11:07:20|12132.47|12132.47|12132.47|12132.47|12132.47|12132.47|12132.47|12132.47|0
1642504050000|2022-01-18 11:07:30|12132.7|12132.7|12132.7|12132.7|12132.7|12132.7|12132.7|12132.7|0
1642504070000|2022-01-18 11:07:50|12132.25|12132.25|12132.25|12132.25|12132.25|12132.25|12132.25|12132.25|0
1642504100000|2022-01-18 11:08:20|12131.81|12131.81|12130.79|12130.79|12131.81|12131.81|12130.79|12130.79|0
1642504110000|2022-01-18 11:08:30|12130.49|12130.49|12130.63|12130.63|12130.63|12130.63|12130.49|12130.49|0
1642504140000|2022-01-18 11:09:00|12131.51|12131.51|12131.51|12131.51|12131.51|12131.51|12131.51|12131.51|0
1642504150000|2022-01-18 11:09:10|12131.08|12131.08|12131.51|12131.51|12131.51|12131.51|12131.08|12131.08|0
1642504170000|2022-01-18 11:09:30|12131.65|12131.65|12131.65|12131.65|12131.65|12131.65|12131.65|12131.65|0
1642504180000|2022-01-18 11:09:40|12132.44|12132.44|12130.57|12130.57|12132.44|12132.44|12130.57|12130.57|0
1642504190000|2022-01-18 11:09:50|12130.33|12130.33|12130.33|12130.33|12130.33|12130.33|12130.33|12130.33|0
1642504200000|2022-01-18 11:10:00|12130.03|12130.03|12130.03|12130.03|12130.03|12130.03|12130.03|12130.03|0
1642504210000|2022-01-18 11:10:10|12129.84|12129.84|12129.6|12129.6|12129.84|12129.84|12129.6|12129.6|0
1642504220000|2022-01-18 11:10:20|12130.03|12130.03|12130.03|12130.03|12130.03|12130.03|12130.03|12130.03|0
1642504230000|2022-01-18 11:10:30|12129.79|12129.79|12129.79|12129.79|12129.79|12129.79|12129.79|12129.79|0
1642504240000|2022-01-18 11:10:40|12129.98|12129.98|12129.98|12129.98|12129.98|12129.98|12129.98|12129.98|0
1642504250000|2022-01-18 11:10:50|12129.54|12129.54|12129.54|12129.54|12129.54|12129.54|12129.54|12129.54|0
1642504260000|2022-01-18 11:11:00|12129.98|12129.98|12129.98|12129.98|12129.98|12129.98|12129.98|12129.98|0
1642504280000|2022-01-18 11:11:20|12130.22|12130.22|12130.71|12130.71|12130.94|12130.94|12130.22|12130.22|0
1642504290000|2022-01-18 11:11:30|12131.52|12131.52|12131.2|12131.2|12131.52|12131.52|12131.2|12131.2|0
1642504300000|2022-01-18 11:11:40|12130.9|12130.9|12130.9|12130.9|12130.9|12130.9|12130.9|12130.9|0
1642504320000|2022-01-18 11:12:00|12130.54|12130.54|12130.35|12130.35|12130.54|12130.54|12130.35|12130.35|0
1642504330000|2022-01-18 11:12:10|12129.91|12129.91|12129.91|12129.91|12129.91|12129.91|12129.47|12129.47|0
1642504340000|2022-01-18 11:12:20|12129.56|12129.56|12128.66|12128.66|12129.56|12129.56|12128.66|12128.66|0
1642504350000|2022-01-18 11:12:30|12128.23|12128.23|12128.23|12128.23|12128.23|12128.23|12128.23|12128.23|0
1642504370000|2022-01-18 11:12:50|12128.66|12128.66|12129.3|12129.3|12129.3|12129.3|12128.66|12128.66|0
1642504430000|2022-01-18 11:13:50|12129.49|12129.49|12128.94|12128.94|12129.49|12129.49|12128.94|12128.94|0
1642504450000|2022-01-18 11:14:10|12129.38|12129.38|12129.38|12129.38|12129.38|12129.38|12129.38|12129.38|0
1642504460000|2022-01-18 11:14:20|12128.94|12128.94|12129.04|12129.04|12129.04|12129.04|12128.94|12128.94|0
1642504480000|2022-01-18 11:14:40|12129.35|12129.35|12129.35|12129.35|12129.35|12129.35|12129.35|12129.35|0
1642504490000|2022-01-18 11:14:50|12129.67|12129.67|12130.29|12130.29|12130.29|12130.29|12129.67|12129.67|0
1642504500000|2022-01-18 11:15:00|12130.65|12130.65|12131.01|12131.01|12131.01|12131.01|12130.65|12130.65|0
1642504520000|2022-01-18 11:15:20|12131.95|12131.95|12132.58|12132.58|12132.58|12132.58|12131.95|12131.95|0
1642504530000|2022-01-18 11:15:30|12132.35|12132.35|12132.35|12132.35|12132.35|12132.35|12132.35|12132.35|0
1642504540000|2022-01-18 11:15:40|12132.54|12132.54|12132.54|12132.54|12132.54|12132.54|12132.54|12132.54|0
1642504560000|2022-01-18 11:16:00|12132.33|12132.33|12132.53|12132.53|12132.68|12132.68|12132.33|12132.33|0
1642504570000|2022-01-18 11:16:10|12132.98|12132.98|12133.13|12133.13|12133.13|12133.13|12132.98|12132.98|0
1642504590000|2022-01-18 11:16:30|12133.56|12133.56|12133.56|12133.56|12133.56|12133.56|12133.56|12133.56|0
1642504610000|2022-01-18 11:16:50|12134.35|12134.35|12134.78|12134.78|12134.78|12134.78|12134.35|12134.35|0
1642504620000|2022-01-18 11:17:00|12134.16|12134.16|12133.87|12133.87|12134.16|12134.16|12133.87|12133.87|0
1642504650000|2022-01-18 11:17:30|12133.41|12133.41|12133.64|12133.64|12133.64|12133.64|12133.19|12133.19|0
1642504670000|2022-01-18 11:17:50|12133.77|12133.77|12133.77|12133.77|12133.77|12133.77|12133.77|12133.77|0
1642504680000|2022-01-18 11:18:00|12132.98|12132.98|12133.95|12133.95|12133.95|12133.95|12132.98|12132.98|0
1642504690000|2022-01-18 11:18:10|12133.04|12133.04|12133.04|12133.04|12133.04|12133.04|12133.04|12133.04|0
1642504700000|2022-01-18 11:18:20|12133.49|12133.49|12134.72|12134.72|12134.72|12134.72|12133.49|12133.49|0
1642504710000|2022-01-18 11:18:30|12135.15|12135.15|12135.15|12135.15|12135.15|12135.15|12135.15|12135.15|0
1642504740000|2022-01-18 11:19:00|12135.34|12135.34|12135.34|12135.34|12135.34|12135.34|12135.34|12135.34|0
1642504750000|2022-01-18 11:19:10|12135.63|12135.63|12135.73|12135.73|12135.73|12135.73|12135.63|12135.63|0
1642504800000|2022-01-18 11:20:00|12135.88|12135.88|12137.46|12137.46|12137.46|12137.46|12135.88|12135.88|0
1642504820000|2022-01-18 11:20:20|12138.84|12138.84|12138.4|12138.4|12138.84|12138.84|12138.4|12138.4|0
1642504840000|2022-01-18 11:20:40|12138.32|12138.32|12138.32|12138.32|12138.32|12138.32|12138.32|12138.32|0
1642504850000|2022-01-18 11:20:50|12138.17|12138.17|12136.72|12136.72|12138.17|12138.17|12136.72|12136.72|0
1642504870000|2022-01-18 11:21:10|12136.87|12136.87|12136.87|12136.87|12136.87|12136.87|12136.87|12136.87|0
1642504920000|2022-01-18 11:22:00|12135.99|12135.99|12135.2|12135.2|12135.99|12135.99|12135.2|12135.2|0
1642504930000|2022-01-18 11:22:10|12134.88|12134.88|12134.88|12134.88|12134.88|12134.88|12134.88|12134.88|0
1642504960000|2022-01-18 11:22:40|12135.21|12135.21|12134.91|12134.91|12135.21|12135.21|12134.91|12134.91|0
1642504980000|2022-01-18 11:23:00|12134.35|12134.35|12134.35|12134.35|12134.35|12134.35|12134.35|12134.35|0
1642505000000|2022-01-18 11:23:20|12134.22|12134.22|12134.22|12134.22|12134.22|12134.22|12134.22|12134.22|0
1642505020000|2022-01-18 11:23:40|12134.03|12134.03|12134.03|12134.03|12134.03|12134.03|12134.03|12134.03|0
1642505040000|2022-01-18 11:24:00|12133.62|12133.62|12133.62|12133.62|12133.62|12133.62|12133.62|12133.62|0
1642505070000|2022-01-18 11:24:30|12133.27|12133.27|12133.27|12133.27|12133.27|12133.27|12133.27|12133.27|0
1642505080000|2022-01-18 11:24:40|12133.51|12133.51|12133.02|12133.02|12133.51|12133.51|12133.02|12133.02|0
1642505100000|2022-01-18 11:25:00|12132.67|12132.67|12132.67|12132.67|12132.67|12132.67|12132.67|12132.67|0
1642505110000|2022-01-18 11:25:10|12131.88|12131.88|12132.15|12132.15|12132.15|12132.15|12131.88|12131.88|0
1642505120000|2022-01-18 11:25:20|12131.52|12131.52|12130.73|12130.73|12131.52|12131.52|12130.73|12130.73|0
1642505130000|2022-01-18 11:25:30|12131.06|12131.06|12131.06|12131.06|12131.06|12131.06|12131.06|12131.06|0
1642505140000|2022-01-18 11:25:40|12130.6|12130.6|12130.6|12130.6|12130.6|12130.6|12130.6|12130.6|0
1642505160000|2022-01-18 11:26:00|12131.06|12131.06|12131.93|12131.93|12131.93|12131.93|12131.06|12131.06|0
1642505170000|2022-01-18 11:26:10|12132.16|12132.16|12131.94|12131.94|12132.16|12132.16|12131.94|12131.94|0
1642505190000|2022-01-18 11:26:30|12131.63|12131.63|12131.63|12131.63|12131.63|12131.63|12131.63|12131.63|0
1642505210000|2022-01-18 11:26:50|12131.22|12131.22|12131.22|12131.22|12131.22|12131.22|12131.22|12131.22|0
1642505230000|2022-01-18 11:27:10|12130.53|12130.53|12131.52|12131.52|12131.52|12131.52|12130.53|12130.53|0
1642505240000|2022-01-18 11:27:20|12131.38|12131.38|12131.38|12131.38|12131.38|12131.38|12131.38|12131.38|0
1642505260000|2022-01-18 11:27:40|12131.6|12131.6|12131.69|12131.69|12131.69|12131.69|12131.6|12131.6|0
1642505270000|2022-01-18 11:27:50|12131.28|12131.28|12130.96|12130.96|12131.28|12131.28|12130.96|12130.96|0
1642505280000|2022-01-18 11:28:00|12132.54|12132.54|12132.54|12132.54|12132.54|12132.54|12132.54|12132.54|0
1642505310000|2022-01-18 11:28:30|12132.34|12132.34|12132.34|12132.34|12132.34|12132.34|12132.34|12132.34|0
1642505330000|2022-01-18 11:28:50|12132.08|12132.08|12132.23|12132.23|12132.23|12132.23|12131.81|12131.81|0
1642505340000|2022-01-18 11:29:00|12132.36|12132.36|12132.36|12132.36|12133.15|12133.15|12132.36|12132.36|0
1642505350000|2022-01-18 11:29:10|12131.9|12131.9|12131.9|12131.9|12131.9|12131.9|12131.9|12131.9|0
1642505360000|2022-01-18 11:29:20|12132.79|12132.79|12133.8|12133.8|12134.04|12134.04|12132.79|12132.79|0
1642505370000|2022-01-18 11:29:30|12133.94|12133.94|12133.94|12133.94|12133.94|12133.94|12133.94|12133.94|0
1642505380000|2022-01-18 11:29:40|12134.08|12134.08|12134.08|12134.08|12134.08|12134.08|12134.08|12134.08|0
1642505390000|2022-01-18 11:29:50|12134.51|12134.51|12134.51|12134.51|12134.51|12134.51|12134.51|12134.51|0
1642505400000|2022-01-18 11:30:00|12134.15|12134.15|12133.66|12133.66|12134.15|12134.15|12133.66|12133.66|0
1642505420000|2022-01-18 11:30:20|12134.02|12134.02|12133.79|12133.79|12134.02|12134.02|12133.79|12133.79|0
1642505430000|2022-01-18 11:30:30|12133.07|12133.07|12133.51|12133.51|12133.51|12133.51|12133.07|12133.07|0
1642505460000|2022-01-18 11:31:00|12133.03|12133.03|12132.36|12132.36|12133.03|12133.03|12132.36|12132.36|0
1642505480000|2022-01-18 11:31:20|12133.56|12133.56|12133.79|12133.79|12133.79|12133.79|12133.56|12133.56|0
1642505490000|2022-01-18 11:31:30|12134.02|12134.02|12135.09|12135.09|12135.09|12135.09|12133.59|12133.59|0
1642505500000|2022-01-18 11:31:40|12135.01|12135.01|12135.01|12135.01|12135.01|12135.01|12135.01|12135.01|0
1642505510000|2022-01-18 11:31:50|12135.28|12135.28|12135.28|12135.28|12135.28|12135.28|12135.28|12135.28|0
1642505520000|2022-01-18 11:32:00|12134.95|12134.95|12133.81|12133.81|12134.95|12134.95|12133.81|12133.81|0
1642505530000|2022-01-18 11:32:10|12133.47|12133.47|12133.63|12133.63|12133.63|12133.63|12133.47|12133.47|0
1642505540000|2022-01-18 11:32:20|12133.07|12133.07|12133.07|12133.07|12133.07|12133.07|12133.07|12133.07|0
1642505550000|2022-01-18 11:32:30|12132.64|12132.64|12132.2|12132.2|12132.64|12132.64|12132.2|12132.2|0
1642505560000|2022-01-18 11:32:40|12131.76|12131.76|12131.76|12131.76|12131.76|12131.76|12131.76|12131.76|0
1642505570000|2022-01-18 11:32:50|12131.32|12131.32|12130.72|12130.72|12131.32|12131.32|12130.72|12130.72|0
1642505580000|2022-01-18 11:33:00|12131.61|12131.61|12131.61|12131.61|12131.61|12131.61|12131.61|12131.61|0
1642505600000|2022-01-18 11:33:20|12131.38|12131.38|12131.13|12131.13|12131.59|12131.59|12131.13|12131.13|0
1642505610000|2022-01-18 11:33:30|12132.11|12132.11|12131.86|12131.86|12132.11|12132.11|12131.86|12131.86|0
1642505620000|2022-01-18 11:33:40|12131.99|12131.99|12131.99|12131.99|12131.99|12131.99|12131.99|12131.99|0
1642505660000|2022-01-18 11:34:20|12131.55|12131.55|12131.55|12131.55|12131.55|12131.55|12131.55|12131.55|0
1642505670000|2022-01-18 11:34:30|12130.83|12130.83|12130.83|12130.83|12130.83|12130.83|12130.83|12130.83|0
1642505680000|2022-01-18 11:34:40|12130.53|12130.53|12130.23|12130.23|12130.53|12130.53|12130.23|12130.23|0
1642505690000|2022-01-18 11:34:50|12130.59|12130.59|12130.59|12130.59|12130.59|12130.59|12130.59|12130.59|0
1642505710000|2022-01-18 11:35:10|12131.02|12131.02|12131.02|12131.02|12131.02|12131.02|12131.02|12131.02|0
1642505720000|2022-01-18 11:35:20|12131.48|12131.48|12130.88|12130.88|12131.48|12131.48|12130.88|12130.88|0
1642505730000|2022-01-18 11:35:30|12130.52|12130.52|12130.52|12130.52|12130.52|12130.52|12130.52|12130.52|0
1642505750000|2022-01-18 11:35:50|12130.98|12130.98|12130.98|12130.98|12130.98|12130.98|12130.98|12130.98|0
1642505760000|2022-01-18 11:36:00|12130.75|12130.75|12130.75|12130.75|12130.75|12130.75|12130.75|12130.75|0
1642505770000|2022-01-18 11:36:10|12130.52|12130.52|12130.52|12130.52|12130.52|12130.52|12130.52|12130.52|0
1642505810000|2022-01-18 11:36:50|12129.73|12129.73|12129.73|12129.73|12129.73|12129.73|12129.73|12129.73|0
1642505870000|2022-01-18 11:37:50|12129.37|12129.37|12129.48|12129.48|12129.48|12129.48|12129.37|12129.37|0
1642505880000|2022-01-18 11:38:00|12129.17|12129.17|12128.45|12128.45|12129.17|12129.17|12128.45|12128.45|0
1642505890000|2022-01-18 11:38:10|12128.15|12128.15|12127.67|12127.67|12128.15|12128.15|12127.67|12127.67|0
1642505900000|2022-01-18 11:38:20|12127.16|12127.16|12126.89|12126.89|12127.16|12127.16|12126.89|12126.89|0
1642505910000|2022-01-18 11:38:30|12126.51|12126.51|12126.41|12126.41|12126.51|12126.51|12126.41|12126.41|0
1642505920000|2022-01-18 11:38:40|12126.16|12126.16|12126.43|12126.43|12126.43|12126.43|12126.16|12126.16|0
1642505930000|2022-01-18 11:38:50|12126.54|12126.54|12126.54|12126.54|12126.54|12126.54|12126.54|12126.54|0
1642505960000|2022-01-18 11:39:20|12126.75|12126.75|12126.75|12126.75|12126.75|12126.75|12126.75|12126.75|0
1642505970000|2022-01-18 11:39:30|12126.47|12126.47|12126.61|12126.61|12126.61|12126.61|12126.47|12126.47|0
1642505980000|2022-01-18 11:39:40|12126.51|12126.51|12126.51|12126.51|12126.51|12126.51|12126.51|12126.51|0
1642506000000|2022-01-18 11:40:00|12126.26|12126.26|12126.26|12126.26|12126.26|12126.26|12126.26|12126.26|0
1642506010000|2022-01-18 11:40:10|12126.52|12126.52|12126.47|12126.47|12126.66|12126.66|12126.47|12126.47|0
1642506050000|2022-01-18 11:40:50|12124.99|12124.99|12125.88|12125.88|12125.88|12125.88|12124.99|12124.99|0
1642506060000|2022-01-18 11:41:00|12126.12|12126.12|12124.85|12124.85|12126.12|12126.12|12124.85|12124.85|0
1642506070000|2022-01-18 11:41:10|12124.49|12124.49|12124.49|12124.49|12124.49|12124.49|12124.49|12124.49|0
1642506080000|2022-01-18 11:41:20|12124.13|12124.13|12124.13|12124.13|12124.13|12124.13|12124.13|12124.13|0
1642506090000|2022-01-18 11:41:30|12124.42|12124.42|12124.12|12124.12|12124.42|12124.42|12124.12|12124.12|0
1642506100000|2022-01-18 11:41:40|12123.76|12123.76|12123.76|12123.76|12123.76|12123.76|12123.76|12123.76|0
1642506110000|2022-01-18 11:41:50|12123.9|12123.9|12124.26|12124.26|12124.26|12124.26|12123.9|12123.9|0
1642506120000|2022-01-18 11:42:00|12123.9|12123.9|12124.34|12124.34|12124.34|12124.34|12123.9|12123.9|0
1642506130000|2022-01-18 11:42:10|12125.05|12125.05|12125.33|12125.33|12125.33|12125.33|12123.03|12123.03|0
1642506160000|2022-01-18 11:42:40|12125.68|12125.68|12125.68|12125.68|12125.68|12125.68|12125.68|12125.68|0
1642506170000|2022-01-18 11:42:50|12126.11|12126.11|12126.11|12126.11|12126.11|12126.11|12126.11|12126.11|0
1642506180000|2022-01-18 11:43:00|12124.86|12124.86|12124.84|12124.84|12125.3|12125.3|12124.84|12124.84|0
1642506190000|2022-01-18 11:43:10|12126.42|12126.42|12126.16|12126.16|12126.42|12126.42|12126.16|12126.16|0
1642506200000|2022-01-18 11:43:20|12125.93|12125.93|12125.56|12125.56|12125.93|12125.93|12125.56|12125.56|0
1642506210000|2022-01-18 11:43:30|12124.77|12124.77|12124.57|12124.57|12124.77|12124.77|12124.57|12124.57|0
1642506230000|2022-01-18 11:43:50|12124.41|12124.41|12124.41|12124.41|12124.41|12124.41|12124.41|12124.41|0
1642506240000|2022-01-18 11:44:00|12124.11|12124.11|12124.11|12124.11|12124.11|12124.11|12124.11|12124.11|0
1642506270000|2022-01-18 11:44:30|12124.54|12124.54|12124.54|12124.54|12124.54|12124.54|12124.54|12124.54|0
1642506310000|2022-01-18 11:45:10|12124.35|12124.35|12123.91|12123.91|12124.35|12124.35|12123.45|12123.45|0
1642506350000|2022-01-18 11:45:50|12124.32|12124.32|12124.32|12124.32|12124.32|12124.32|12124.32|12124.32|0
1642506360000|2022-01-18 11:46:00|12124.76|12124.76|12124.95|12124.95|12124.95|12124.95|12124.76|12124.76|0
1642506370000|2022-01-18 11:46:10|12125.11|12125.11|12125.11|12125.11|12125.11|12125.11|12124.87|12124.87|0
1642506390000|2022-01-18 11:46:30|12124.66|12124.66|12123.8|12123.8|12124.66|12124.66|12123.8|12123.8|0
1642506400000|2022-01-18 11:46:40|12124.1|12124.1|12124.1|12124.1|12124.1|12124.1|12124.1|12124.1|0
1642506410000|2022-01-18 11:46:50|12124.33|12124.33|12124.71|12124.71|12124.71|12124.71|12124.33|12124.33|0
1642506420000|2022-01-18 11:47:00|12124.9|12124.9|12124.9|12124.9|12124.9|12124.9|12124.9|12124.9|0
1642506440000|2022-01-18 11:47:20|12124.11|12124.11|12124.36|12124.36|12124.36|12124.36|12124.11|12124.11|0
1642506450000|2022-01-18 11:47:30|12123.57|12123.57|12123.57|12123.57|12123.57|12123.57|12123.57|12123.57|0
1642506460000|2022-01-18 11:47:40|12122.78|12122.78|12122.78|12122.78|12122.78|12122.78|12122.78|12122.78|0
1642506470000|2022-01-18 11:47:50|12121.99|12121.99|12121.2|12121.2|12121.99|12121.99|12121.2|12121.2|0
1642506480000|2022-01-18 11:48:00|12121.3|12121.3|12121.08|12121.08|12121.3|12121.3|12121.08|12121.08|0
1642506570000|2022-01-18 11:49:30|12120.29|12120.29|12119.85|12119.85|12120.29|12120.29|12119.85|12119.85|0
1642506580000|2022-01-18 11:49:40|12118.97|12118.97|12119.19|12119.19|12119.19|12119.19|12118.97|12118.97|0
1642506600000|2022-01-18 11:50:00|12119.29|12119.29|12120.17|12120.17|12120.17|12120.17|12119.29|12119.29|0
1642506610000|2022-01-18 11:50:10|12119.96|12119.96|12119.96|12119.96|12119.96|12119.96|12119.96|12119.96|0
1642506620000|2022-01-18 11:50:20|12120.42|12120.42|12120.42|12120.42|12120.42|12120.42|12120.42|12120.42|0
1642506650000|2022-01-18 11:50:50|12120.15|12120.15|12120.15|12120.15|12120.15|12120.15|12120.15|12120.15|0
1642506660000|2022-01-18 11:51:00|12119.36|12119.36|12119.36|12119.36|12120.15|12120.15|12119.36|12119.36|0
1642506710000|2022-01-18 11:51:50|12118.9|12118.9|12118.63|12118.63|12118.9|12118.9|12118.63|12118.63|0
1642506720000|2022-01-18 11:52:00|12118.2|12118.2|12117.88|12117.88|12118.63|12118.63|12117.88|12117.88|0
1642506730000|2022-01-18 11:52:10|12117.17|12117.17|12117.17|12117.17|12117.17|12117.17|12117.17|12117.17|0
1642506750000|2022-01-18 11:52:30|12117.96|12117.96|12117.96|12117.96|12117.96|12117.96|12117.96|12117.96|0
1642506760000|2022-01-18 11:52:40|12117.65|12117.65|12117.1|12117.1|12117.65|12117.65|12117.1|12117.1|0
1642506770000|2022-01-18 11:52:50|12117.41|12117.41|12117.71|12117.71|12117.71|12117.71|12117.41|12117.41|0
1642506780000|2022-01-18 11:53:00|12116.92|12116.92|12116.92|12116.92|12116.92|12116.92|12116.92|12116.92|0
1642506820000|2022-01-18 11:53:40|12118.5|12118.5|12118.37|12118.37|12118.5|12118.5|12118.07|12118.07|0
1642506830000|2022-01-18 11:53:50|12118.62|12118.62|12118.62|12118.62|12118.62|12118.62|12118.62|12118.62|0
1642506850000|2022-01-18 11:54:10|12118.29|12118.29|12117.88|12117.88|12118.29|12118.29|12117.88|12117.88|0
1642506900000|2022-01-18 11:55:00|12118.31|12118.31|12118.31|12118.31|12118.31|12118.31|12118.31|12118.31|0
1642506910000|2022-01-18 11:55:10|12117.87|12117.87|12117.51|12117.51|12117.87|12117.87|12117.51|12117.51|0
1642506920000|2022-01-18 11:55:20|12117.32|12117.32|12117.13|12117.13|12117.32|12117.32|12117.13|12117.13|0
1642506950000|2022-01-18 11:55:50|12116.52|12116.52|12116.52|12116.52|12116.52|12116.52|12116.52|12116.52|0
1642506960000|2022-01-18 11:56:00|12116.8|12116.8|12117.07|12117.07|12117.07|12117.07|12116.8|12116.8|0
1642506970000|2022-01-18 11:56:10|12116.84|12116.84|12116.84|12116.84|12116.84|12116.84|12116.84|12116.84|0
1642506980000|2022-01-18 11:56:20|12117.08|12117.08|12116.39|12116.39|12117.08|12117.08|12116.39|12116.39|0
1642506990000|2022-01-18 11:56:30|12116.16|12116.16|12115.69|12115.69|12116.16|12116.16|12115.69|12115.69|0
1642507010000|2022-01-18 11:56:50|12115.25|12115.25|12115.05|12115.05|12115.25|12115.25|12114.81|12114.81|0
1642507020000|2022-01-18 11:57:00|12115.28|12115.28|12115.51|12115.51|12117.09|12117.09|12115.28|12115.28|0
1642507030000|2022-01-18 11:57:10|12115.65|12115.65|12115.65|12115.65|12115.65|12115.65|12115.65|12115.65|0
1642507040000|2022-01-18 11:57:20|12115.42|12115.42|12115.42|12115.42|12115.42|12115.42|12115.42|12115.42|0
1642507050000|2022-01-18 11:57:30|12115.29|12115.29|12115.29|12115.29|12115.29|12115.29|12115.29|12115.29|0
1642507060000|2022-01-18 11:57:40|12115.48|12115.48|12115.48|12115.48|12115.48|12115.48|12115.48|12115.48|0
1642507080000|2022-01-18 11:58:00|12115.34|12115.34|12115.34|12115.34|12115.34|12115.34|12115.34|12115.34|0
1642507090000|2022-01-18 11:58:10|12114.89|12114.89|12115.04|12115.04|12115.04|12115.04|12114.89|12114.89|0
1642507110000|2022-01-18 11:58:30|12115.92|12115.92|12115.92|12115.92|12115.92|12115.92|12115.92|12115.92|0
1642507130000|2022-01-18 11:58:50|12115.69|12115.69|12115.69|12115.69|12115.69|12115.69|12115.69|12115.69|0
1642507160000|2022-01-18 11:59:20|12115.79|12115.79|12115.53|12115.53|12115.79|12115.79|12115.53|12115.53|0
1642507200000|2022-01-18 12:00:00|12115.4|12115.4|12115.15|12115.15|12115.4|12115.4|12115.15|12115.15|0
1642507210000|2022-01-18 12:00:10|12114.85|12114.85|12115.22|12115.22|12115.22|12115.22|12114.55|12114.55|0
1642507220000|2022-01-18 12:00:20|12114.97|12114.97|12114.97|12114.97|12114.97|12114.97|12114.97|12114.97|0
1642507240000|2022-01-18 12:00:40|12114.36|12114.36|12114.06|12114.06|12114.36|12114.36|12114.06|12114.06|0
1642507250000|2022-01-18 12:00:50|12114.25|12114.25|12114|12114|12114.25|12114.25|12114|12114|0
1642507260000|2022-01-18 12:01:00|12113.71|12113.71|12114.16|12114.16|12114.16|12114.16|12113.71|12113.71|0
1642507270000|2022-01-18 12:01:10|12114.46|12114.46|12114.46|12114.46|12114.46|12114.46|12114.46|12114.46|0
1642507280000|2022-01-18 12:01:20|12114.59|12114.59|12114.49|12114.49|12114.59|12114.59|12114.49|12114.49|0
1642507320000|2022-01-18 12:02:00|12115|12115|12115.96|12115.96|12115.96|12115.96|12115|12115|0
1642507340000|2022-01-18 12:02:20|12116.26|12116.26|12116.26|12116.26|12116.26|12116.26|12116.26|12116.26|0
1642507360000|2022-01-18 12:02:40|12115.78|12115.78|12115.78|12115.78|12115.78|12115.78|12115.78|12115.78|0
1642507370000|2022-01-18 12:02:50|12116.02|12116.02|12116.09|12116.09|12116.28|12116.28|12116.02|12116.02|0
1642507380000|2022-01-18 12:03:00|12116.22|12116.22|12116.22|12116.22|12116.22|12116.22|12116.22|12116.22|0
1642507400000|2022-01-18 12:03:20|12116.35|12116.35|12116.49|12116.49|12116.49|12116.49|12116.35|12116.35|0
1642507420000|2022-01-18 12:03:40|12116.22|12116.22|12116.7|12116.7|12116.7|12116.7|12116.22|12116.22|0
1642507440000|2022-01-18 12:04:00|12117.16|12117.16|12117.16|12117.16|12117.16|12117.16|12117.16|12117.16|0
1642507450000|2022-01-18 12:04:10|12117.29|12117.29|12117.38|12117.38|12117.38|12117.38|12117.29|12117.29|0
1642507460000|2022-01-18 12:04:20|12117.46|12117.46|12117.78|12117.78|12117.78|12117.78|12117.46|12117.46|0
1642507480000|2022-01-18 12:04:40|12118.09|12118.09|12118.84|12118.84|12118.84|12118.84|12118.09|12118.09|0
1642507490000|2022-01-18 12:04:50|12119.17|12119.17|12119.28|12119.28|12119.28|12119.28|12119.17|12119.17|0
1642507500000|2022-01-18 12:05:00|12119.09|12119.09|12119.09|12119.09|12119.09|12119.09|12119.09|12119.09|0
1642507560000|2022-01-18 12:06:00|12119.32|12119.32|12119.32|12119.32|12119.32|12119.32|12119.32|12119.32|0
1642507620000|2022-01-18 12:07:00|12118.91|12118.91|12120.42|12120.42|12120.42|12120.42|12118.91|12118.91|0
1642507630000|2022-01-18 12:07:10|12120.06|12120.06|12119.82|12119.82|12120.06|12120.06|12119.82|12119.82|0
1642507640000|2022-01-18 12:07:20|12119.46|12119.46|12119.1|12119.1|12119.46|12119.46|12119.1|12119.1|0
1642507660000|2022-01-18 12:07:40|12119.39|12119.39|12119.39|12119.39|12119.39|12119.39|12119.39|12119.39|0
1642507670000|2022-01-18 12:07:50|12119.52|12119.52|12119.52|12119.52|12119.52|12119.52|12119.52|12119.52|0
1642507680000|2022-01-18 12:08:00|12119.17|12119.17|12120.1|12120.1|12120.75|12120.75|12119.17|12119.17|0
1642507690000|2022-01-18 12:08:10|12119.89|12119.89|12120.16|12120.16|12120.16|12120.16|12119.89|12119.89|0
1642507700000|2022-01-18 12:08:20|12119.94|12119.94|12119.94|12119.94|12119.94|12119.94|12119.94|12119.94|0
1642507710000|2022-01-18 12:08:30|12120.17|12120.17|12120.17|12120.17|12120.17|12120.17|12120.17|12120.17|0
1642507720000|2022-01-18 12:08:40|12119.94|12119.94|12120.16|12120.16|12120.16|12120.16|12119.94|12119.94|0
1642507730000|2022-01-18 12:08:50|12120.59|12120.59|12120.6|12120.6|12120.6|12120.6|12120.3|12120.3|0
1642507740000|2022-01-18 12:09:00|12120.83|12120.83|12120.83|12120.83|12120.83|12120.83|12120.83|12120.83|0
1642507770000|2022-01-18 12:09:30|12120.47|12120.47|12120.47|12120.47|12120.47|12120.47|12120.47|12120.47|0
1642507780000|2022-01-18 12:09:40|12120.15|12120.15|12120.15|12120.15|12120.15|12120.15|12120.15|12120.15|0
1642507790000|2022-01-18 12:09:50|12119.76|12119.76|12119.09|12119.09|12119.76|12119.76|12119.09|12119.09|0
1642507800000|2022-01-18 12:10:00|12118.95|12118.95|12118.95|12118.95|12118.95|12118.95|12118.95|12118.95|0
1642507810000|2022-01-18 12:10:10|12119.39|12119.39|12119.39|12119.39|12119.39|12119.39|12119.39|12119.39|0
1642507830000|2022-01-18 12:10:30|12118.95|12118.95|12118.95|12118.95|12118.95|12118.95|12118.95|12118.95|0
1642507840000|2022-01-18 12:10:40|12119.1|12119.1|12119.1|12119.1|12119.1|12119.1|12119.1|12119.1|0
1642507850000|2022-01-18 12:10:50|12119.25|12119.25|12119.46|12119.46|12119.46|12119.46|12119.25|12119.25|0
1642507860000|2022-01-18 12:11:00|12119.6|12119.6|12119.6|12119.6|12119.6|12119.6|12119.6|12119.6|0
1642507900000|2022-01-18 12:11:40|12119.9|12119.9|12119.9|12119.9|12119.9|12119.9|12119.9|12119.9|0
1642507910000|2022-01-18 12:11:50|12119.47|12119.47|12119.47|12119.47|12119.47|12119.47|12119.47|12119.47|0
1642507920000|2022-01-18 12:12:00|12119.6|12119.6|12119.12|12119.12|12119.6|12119.6|12119.12|12119.12|0
1642507930000|2022-01-18 12:12:10|12119.25|12119.25|12119.25|12119.25|12119.25|12119.25|12119.25|12119.25|0
1642507940000|2022-01-18 12:12:20|12119.38|12119.38|12119.38|12119.38|12119.38|12119.38|12119.38|12119.38|0
1642507950000|2022-01-18 12:12:30|12119.19|12119.19|12119.19|12119.19|12119.19|12119.19|12119.19|12119.19|0
1642507960000|2022-01-18 12:12:40|12119.45|12119.45|12120.59|12120.59|12120.59|12120.59|12119.45|12119.45|0
1642507980000|2022-01-18 12:13:00|12121.18|12121.18|12118.99|12118.99|12121.18|12121.18|12118.99|12118.99|0
1642507990000|2022-01-18 12:13:10|12118.07|12118.07|12118.38|12118.38|12118.84|12118.84|12118.07|12118.07|0
1642508000000|2022-01-18 12:13:20|12118.52|12118.52|12118.52|12118.52|12118.52|12118.52|12118.52|12118.52|0
1642508020000|2022-01-18 12:13:40|12117.83|12117.83|12117.36|12117.36|12117.83|12117.83|12117.36|12117.36|0
1642508030000|2022-01-18 12:13:50|12117.99|12117.99|12117.99|12117.99|12117.99|12117.99|12117.99|12117.99|0
1642508040000|2022-01-18 12:14:00|12118.91|12118.91|12120.17|12120.17|12120.17|12120.17|12118.91|12118.91|0
1642508050000|2022-01-18 12:14:10|12119.47|12119.47|12119.26|12119.26|12119.47|12119.47|12119.26|12119.26|0
1642508080000|2022-01-18 12:14:40|12119.15|12119.15|12119.15|12119.15|12119.15|12119.15|12119.15|12119.15|0
1642508090000|2022-01-18 12:14:50|12119.37|12119.37|12119.83|12119.83|12119.83|12119.83|12119.37|12119.37|0
1642508100000|2022-01-18 12:15:00|12119.4|12119.4|12118.85|12118.85|12119.83|12119.83|12118.85|12118.85|0
1642508110000|2022-01-18 12:15:10|12118.71|12118.71|12118.48|12118.48|12118.71|12118.71|12118.48|12118.48|0
1642508120000|2022-01-18 12:15:20|12118.04|12118.04|12117.63|12117.63|12118.04|12118.04|12117.44|12117.44|0
1642508130000|2022-01-18 12:15:30|12117.31|12117.31|12117.31|12117.31|12117.31|12117.31|12117.31|12117.31|0
1642508150000|2022-01-18 12:15:50|12117.55|12117.55|12117.55|12117.55|12117.55|12117.55|12117.55|12117.55|0
1642508200000|2022-01-18 12:16:40|12117.69|12117.69|12117.69|12117.69|12117.69|12117.69|12117.69|12117.69|0
1642508220000|2022-01-18 12:17:00|12116.74|12116.74|12116.76|12116.76|12117.06|12117.06|12116.74|12116.74|0
1642508240000|2022-01-18 12:17:20|12116.4|12116.4|12116.4|12116.4|12116.4|12116.4|12116.4|12116.4|0
1642508270000|2022-01-18 12:17:50|12116.7|12116.7|12118.28|12118.28|12118.28|12118.28|12116.7|12116.7|0
1642508280000|2022-01-18 12:18:00|12118.58|12118.58|12118.89|12118.89|12118.89|12118.89|12118.58|12118.58|0
1642508290000|2022-01-18 12:18:10|12119.19|12119.19|12119.19|12119.19|12119.19|12119.19|12119.19|12119.19|0
1642508300000|2022-01-18 12:18:20|12119.4|12119.4|12117.11|12117.11|12119.4|12119.4|12117.11|12117.11|0
1642508310000|2022-01-18 12:18:30|12117.21|12117.21|12117.21|12117.21|12117.21|12117.21|12117.21|12117.21|0
1642508320000|2022-01-18 12:18:40|12116.85|12116.85|12116.85|12116.85|12116.85|12116.85|12116.85|12116.85|0
1642508330000|2022-01-18 12:18:50|12117.09|12117.09|12117.09|12117.09|12117.09|12117.09|12117.09|12117.09|0
1642508350000|2022-01-18 12:19:10|12116.65|12116.65|12117.58|12117.58|12117.58|12117.58|12116.65|12116.65|0
1642508370000|2022-01-18 12:19:30|12116.52|12116.52|12116.52|12116.52|12116.52|12116.52|12116.52|12116.52|0
1642508390000|2022-01-18 12:19:50|12116.66|12116.66|12116.9|12116.9|12116.9|12116.9|12116.66|12116.66|0
1642508400000|2022-01-18 12:20:00|12117.13|12117.13|12117.62|12117.62|12117.62|12117.62|12117.13|12117.13|0
1642508410000|2022-01-18 12:20:10|12117.43|12117.43|12117.43|12117.43|12117.43|12117.43|12117.43|12117.43|0
1642508480000|2022-01-18 12:21:20|12116.99|12116.99|12116.99|12116.99|12116.99|12116.99|12116.99|12116.99|0
1642508490000|2022-01-18 12:21:30|12116.8|12116.8|12116.8|12116.8|12116.8|12116.8|12116.8|12116.8|0
1642508500000|2022-01-18 12:21:40|12116.9|12116.9|12116.8|12116.8|12116.9|12116.9|12116.8|12116.8|0
1642508520000|2022-01-18 12:22:00|12117.16|12117.16|12117.06|12117.06|12117.16|12117.16|12117.06|12117.06|0
1642508560000|2022-01-18 12:22:40|12117.49|12117.49|12117.25|12117.25|12117.49|12117.49|12117.17|12117.17|0
1642508580000|2022-01-18 12:23:00|12116.86|12116.86|12117.41|12117.41|12117.41|12117.41|12116.86|12116.86|0
1642508590000|2022-01-18 12:23:10|12115.83|12115.83|12115.83|12115.83|12115.83|12115.83|12115.83|12115.83|0
1642508600000|2022-01-18 12:23:20|12115.68|12115.68|12115.68|12115.68|12115.68|12115.68|12115.68|12115.68|0
1642508610000|2022-01-18 12:23:30|12115.08|12115.08|12115.08|12115.08|12115.08|12115.08|12115.08|12115.08|0
1642508620000|2022-01-18 12:23:40|12115.43|12115.43|12114.31|12114.31|12115.43|12115.43|12114.31|12114.31|0
1642508630000|2022-01-18 12:23:50|12114.17|12114.17|12111.09|12111.09|12114.17|12114.17|12110.87|12110.87|0
1642508640000|2022-01-18 12:24:00|12110.4|12110.4|12107.03|12107.03|12110.4|12110.4|12107.03|12107.03|0
1642508650000|2022-01-18 12:24:10|12106.67|12106.67|12106.04|12106.04|12106.67|12106.67|12105.89|12105.89|0
1642508660000|2022-01-18 12:24:20|12105.79|12105.79|12106.67|12106.67|12106.67|12106.67|12105.79|12105.79|0
1642508670000|2022-01-18 12:24:30|12106.4|12106.4|12106.4|12106.4|12106.4|12106.4|12106.4|12106.4|0
1642508680000|2022-01-18 12:24:40|12106.01|12106.01|12106.01|12106.01|12106.01|12106.01|12106.01|12106.01|0
1642508690000|2022-01-18 12:24:50|12107.59|12107.59|12107.78|12107.78|12107.78|12107.78|12107.59|12107.59|0
1642508700000|2022-01-18 12:25:00|12107.93|12107.93|12108.32|12108.32|12108.32|12108.32|12107.93|12107.93|0
1642508710000|2022-01-18 12:25:10|12108.75|12108.75|12108.75|12108.75|12108.75|12108.75|12108.75|12108.75|0
1642508750000|2022-01-18 12:25:50|12108.31|12108.31|12108.31|12108.31|12108.31|12108.31|12108.31|12108.31|0
1642508760000|2022-01-18 12:26:00|12108.7|12108.7|12108.7|12108.7|12108.7|12108.7|12108.7|12108.7|0
1642508770000|2022-01-18 12:26:10|12108.61|12108.61|12108.62|12108.62|12108.62|12108.62|12108.53|12108.53|0
1642508780000|2022-01-18 12:26:20|12108.18|12108.18|12107.99|12107.99|12108.18|12108.18|12107.99|12107.99|0
1642508800000|2022-01-18 12:26:40|12107.9|12107.9|12107.9|12107.9|12107.9|12107.9|12107.9|12107.9|0
1642508810000|2022-01-18 12:26:50|12108.2|12108.2|12108.47|12108.47|12108.47|12108.47|12108.2|12108.2|0
1642508840000|2022-01-18 12:27:20|12108.84|12108.84|12109.03|12109.03|12109.03|12109.03|12108.57|12108.57|0
1642508860000|2022-01-18 12:27:40|12109.19|12109.19|12109.19|12109.19|12109.19|12109.19|12109.19|12109.19|0
1642508920000|2022-01-18 12:28:40|12109.27|12109.27|12109.07|12109.07|12109.27|12109.27|12109.07|12109.07|0
1642508930000|2022-01-18 12:28:50|12108.64|12108.64|12108.64|12108.64|12108.64|12108.64|12108.64|12108.64|0
1642508940000|2022-01-18 12:29:00|12108.83|12108.83|12109.26|12109.26|12109.26|12109.26|12108.83|12108.83|0
1642508980000|2022-01-18 12:29:40|12109.16|12109.16|12109.16|12109.16|12109.16|12109.16|12109.16|12109.16|0
1642509000000|2022-01-18 12:30:00|12109.95|12109.95|12110.08|12110.08|12110.08|12110.08|12109.34|12109.34|0
1642509010000|2022-01-18 12:30:10|12110.35|12110.35|12110.39|12110.39|12110.76|12110.76|12110.35|12110.35|0
1642509040000|2022-01-18 12:30:40|12110.75|12110.75|12110.75|12110.75|12110.75|12110.75|12110.75|12110.75|0
1642509050000|2022-01-18 12:30:50|12110.39|12110.39|12110.39|12110.39|12110.39|12110.39|12110.39|12110.39|0
1642509060000|2022-01-18 12:31:00|12109.7|12109.7|12109.56|12109.56|12109.7|12109.7|12109.56|12109.56|0
1642509070000|2022-01-18 12:31:10|12108.77|12108.77|12108.77|12108.77|12108.77|12108.77|12108.77|12108.77|0
1642509080000|2022-01-18 12:31:20|12108.5|12108.5|12108.27|12108.27|12108.5|12108.5|12108.27|12108.27|0
1642509090000|2022-01-18 12:31:30|12108.11|12108.11|12107.88|12107.88|12108.11|12108.11|12107.88|12107.88|0
1642509100000|2022-01-18 12:31:40|12108.06|12108.06|12108.25|12108.25|12108.25|12108.25|12108.06|12108.06|0
1642509120000|2022-01-18 12:32:00|12108.17|12108.17|12108.26|12108.26|12108.26|12108.26|12108.17|12108.17|0
1642509130000|2022-01-18 12:32:10|12108.49|12108.49|12108.59|12108.59|12108.59|12108.59|12108.49|12108.49|0
1642509140000|2022-01-18 12:32:20|12108.68|12108.68|12108.45|12108.45|12108.68|12108.68|12108.45|12108.45|0
1642509170000|2022-01-18 12:32:50|12108.61|12108.61|12108.61|12108.61|12108.61|12108.61|12108.61|12108.61|0
1642509180000|2022-01-18 12:33:00|12108.88|12108.88|12108.52|12108.52|12108.88|12108.88|12108.52|12108.52|0
1642509220000|2022-01-18 12:33:40|12108.6|12108.6|12108.52|12108.52|12108.6|12108.6|12108.16|12108.16|0
1642509230000|2022-01-18 12:33:50|12108.77|12108.77|12108.77|12108.77|12108.77|12108.77|12108.77|12108.77|0
1642509240000|2022-01-18 12:34:00|12109.24|12109.24|12109.24|12109.24|12109.24|12109.24|12109.24|12109.24|0
1642509250000|2022-01-18 12:34:10|12109.01|12109.01|12108.7|12108.7|12109.01|12109.01|12108.7|12108.7|0
1642509260000|2022-01-18 12:34:20|12108.37|12108.37|12108.37|12108.37|12108.37|12108.37|12108.37|12108.37|0
1642509270000|2022-01-18 12:34:30|12108.08|12108.08|12107.64|12107.64|12108.08|12108.08|12107.64|12107.64|0
1642509280000|2022-01-18 12:34:40|12107.87|12107.87|12107.83|12107.83|12107.87|12107.87|12107.63|12107.63|0
1642509290000|2022-01-18 12:34:50|12107.39|12107.39|12107.39|12107.39|12107.39|12107.39|12107.39|12107.39|0
1642509300000|2022-01-18 12:35:00|12107.04|12107.04|12106.41|12106.41|12107.04|12107.04|12106.41|12106.41|0
1642509310000|2022-01-18 12:35:10|12106.27|12106.27|12106.27|12106.27|12106.27|12106.27|12106.27|12106.27|0
1642509320000|2022-01-18 12:35:20|12106.04|12106.04|12106.04|12106.04|12106.04|12106.04|12106.04|12106.04|0
1642509340000|2022-01-18 12:35:40|12105.85|12105.85|12105.85|12105.85|12105.85|12105.85|12105.85|12105.85|0
1642509350000|2022-01-18 12:35:50|12106.04|12106.04|12106.04|12106.04|12106.04|12106.04|12106.04|12106.04|0
1642509360000|2022-01-18 12:36:00|12105.74|12105.74|12105.66|12105.66|12105.74|12105.74|12105.66|12105.66|0
1642509370000|2022-01-18 12:36:10|12105.79|12105.79|12106.2|12106.2|12106.2|12106.2|12105.79|12105.79|0
1642509380000|2022-01-18 12:36:20|12106.64|12106.64|12106.21|12106.21|12106.64|12106.64|12106.21|12106.21|0
1642509390000|2022-01-18 12:36:30|12106.46|12106.46|12106.46|12106.46|12106.46|12106.46|12106.46|12106.46|0
1642509420000|2022-01-18 12:37:00|12106.25|12106.25|12104.85|12104.85|12106.25|12106.25|12104.85|12104.85|0
1642509430000|2022-01-18 12:37:10|12104.7|12104.7|12104.7|12104.7|12104.7|12104.7|12104.7|12104.7|0
1642509460000|2022-01-18 12:37:40|12104.4|12104.4|12104.4|12104.4|12104.4|12104.4|12104.4|12104.4|0
1642509470000|2022-01-18 12:37:50|12104.55|12104.55|12104.55|12104.55|12104.55|12104.55|12104.55|12104.55|0
1642509480000|2022-01-18 12:38:00|12102.97|12102.97|12102.97|12102.97|12102.97|12102.97|12102.97|12102.97|0
1642509490000|2022-01-18 12:38:10|12103.22|12103.22|12103.22|12103.22|12103.22|12103.22|12103.22|12103.22|0
1642509510000|2022-01-18 12:38:30|12102.78|12102.78|12102.78|12102.78|12102.78|12102.78|12102.78|12102.78|0
1642509520000|2022-01-18 12:38:40|12103.57|12103.57|12103.57|12103.57|12103.57|12103.57|12103.57|12103.57|0
1642509530000|2022-01-18 12:38:50|12103|12103|12103|12103|12103|12103|12103|12103|0
1642509540000|2022-01-18 12:39:00|12102.21|12102.21|12102.21|12102.21|12102.21|12102.21|12102.21|12102.21|0
1642509550000|2022-01-18 12:39:10|12101.94|12101.94|12101.8|12101.8|12101.94|12101.94|12101.8|12101.8|0
1642509560000|2022-01-18 12:39:20|12101.6|12101.6|12101.6|12101.6|12101.6|12101.6|12101.6|12101.6|0
1642509570000|2022-01-18 12:39:30|12101.71|12101.71|12101.66|12101.66|12101.71|12101.71|12101.35|12101.35|0
1642509580000|2022-01-18 12:39:40|12101.35|12101.35|12101.66|12101.66|12101.66|12101.66|12101.35|12101.35|0
1642509590000|2022-01-18 12:39:50|12101.98|12101.98|12101.98|12101.98|12101.98|12101.98|12101.98|12101.98|0
1642509600000|2022-01-18 12:40:00|12101.72|12101.72|12100.76|12100.76|12101.72|12101.72|12100.76|12100.76|0
1642509610000|2022-01-18 12:40:10|12100.53|12100.53|12101.3|12101.3|12101.3|12101.3|12100.53|12100.53|0
1642509620000|2022-01-18 12:40:20|12101.74|12101.74|12101.55|12101.55|12101.74|12101.74|12101.55|12101.55|0
1642509630000|2022-01-18 12:40:30|12100.4|12100.4|12100.4|12100.4|12100.4|12100.4|12100.4|12100.4|0
1642509670000|2022-01-18 12:41:10|12100.65|12100.65|12100.65|12100.65|12100.65|12100.65|12100.65|12100.65|0
1642509680000|2022-01-18 12:41:20|12100.45|12100.45|12100.65|12100.65|12100.65|12100.65|12100.45|12100.45|0
1642509690000|2022-01-18 12:41:30|12100.51|12100.51|12100.51|12100.51|12100.51|12100.51|12100.51|12100.51|0
1642509720000|2022-01-18 12:42:00|12100.65|12100.65|12100.65|12100.65|12100.65|12100.65|12100.65|12100.65|0
1642509730000|2022-01-18 12:42:10|12100.55|12100.55|12100.55|12100.55|12100.55|12100.55|12100.55|12100.55|0
1642509740000|2022-01-18 12:42:20|12099.95|12099.95|12099.95|12099.95|12099.95|12099.95|12099.95|12099.95|0
1642509750000|2022-01-18 12:42:30|12099.52|12099.52|12099.52|12099.52|12099.52|12099.52|12099.52|12099.52|0
1642509770000|2022-01-18 12:42:50|12100.31|12100.31|12098.73|12098.73|12100.31|12100.31|12098.73|12098.73|0
1642509780000|2022-01-18 12:43:00|12098.48|12098.48|12098.37|12098.37|12098.48|12098.48|12098.37|12098.37|0
1642509790000|2022-01-18 12:43:10|12099.29|12099.29|12099.44|12099.44|12099.44|12099.44|12099.29|12099.29|0
1642509800000|2022-01-18 12:43:20|12098.73|12098.73|12098.73|12098.73|12098.73|12098.73|12098.73|12098.73|0
1642509810000|2022-01-18 12:43:30|12098.02|12098.02|12097.58|12097.58|12098.02|12098.02|12097.58|12097.58|0
1642509820000|2022-01-18 12:43:40|12097.73|12097.73|12099.55|12099.55|12099.55|12099.55|12097.73|12097.73|0
1642509830000|2022-01-18 12:43:50|12099.91|12099.91|12099.76|12099.76|12099.91|12099.91|12099.76|12099.76|0
1642509850000|2022-01-18 12:44:10|12099.61|12099.61|12099.48|12099.48|12099.61|12099.61|12099.23|12099.23|0
1642509860000|2022-01-18 12:44:20|12099.78|12099.78|12099.78|12099.78|12099.78|12099.78|12099.78|12099.78|0
1642509870000|2022-01-18 12:44:30|12099.92|12099.92|12099.92|12099.92|12099.92|12099.92|12099.92|12099.92|0
1642509880000|2022-01-18 12:44:40|12100.41|12100.41|12100.41|12100.41|12100.41|12100.41|12100.41|12100.41|0
1642509890000|2022-01-18 12:44:50|12100.5|12100.5|12100.5|12100.5|12100.5|12100.5|12100.5|12100.5|0
1642509900000|2022-01-18 12:45:00|12100.04|12100.04|12099.57|12099.57|12100.04|12100.04|12099.57|12099.57|0
1642509910000|2022-01-18 12:45:10|12099.76|12099.76|12099.76|12099.76|12099.76|12099.76|12099.76|12099.76|0
1642509920000|2022-01-18 12:45:20|12100.06|12100.06|12100.95|12100.95|12101.39|12101.39|12100.06|12100.06|0
1642509930000|2022-01-18 12:45:30|12100.81|12100.81|12100.81|12100.81|12100.81|12100.81|12100.81|12100.81|0
1642509940000|2022-01-18 12:45:40|12101.07|12101.07|12101.78|12101.78|12101.78|12101.78|12101.07|12101.07|0
1642509970000|2022-01-18 12:46:10|12101.69|12101.69|12101.47|12101.47|12101.69|12101.69|12101.47|12101.47|0
1642509990000|2022-01-18 12:46:30|12101.65|12101.65|12101.65|12101.65|12101.65|12101.65|12101.65|12101.65|0
1642510000000|2022-01-18 12:46:40|12102.01|12102.01|12107.08|12107.08|12107.08|12107.08|12102.01|12102.01|0
1642510010000|2022-01-18 12:46:50|12107.87|12107.87|12108.55|12108.55|12108.55|12108.55|12107.87|12107.87|0
1642510020000|2022-01-18 12:47:00|12109.65|12109.65|12110.32|12110.32|12110.32|12110.32|12109.65|12109.65|0
1642510030000|2022-01-18 12:47:10|12110.69|12110.69|12111.57|12111.57|12111.57|12111.57|12110.69|12110.69|0
1642510040000|2022-01-18 12:47:20|12111.87|12111.87|12111.87|12111.87|12111.87|12111.87|12111.87|12111.87|0
1642510070000|2022-01-18 12:47:50|12110.99|12110.99|12110.64|12110.64|12111.08|12111.08|12110.64|12110.64|0
1642510080000|2022-01-18 12:48:00|12111.5|12111.5|12111.15|12111.15|12111.94|12111.94|12111.15|12111.15|0
1642510090000|2022-01-18 12:48:10|12110.85|12110.85|12110.55|12110.55|12110.85|12110.85|12110.55|12110.55|0
1642510100000|2022-01-18 12:48:20|12110.4|12110.4|12110.4|12110.4|12110.4|12110.4|12110.4|12110.4|0
1642510110000|2022-01-18 12:48:30|12110.55|12110.55|12110.55|12110.55|12110.55|12110.55|12110.55|12110.55|0
1642510120000|2022-01-18 12:48:40|12110.19|12110.19|12110.19|12110.19|12110.19|12110.19|12110.19|12110.19|0
1642510130000|2022-01-18 12:48:50|12109.78|12109.78|12109.78|12109.78|12109.78|12109.78|12109.78|12109.78|0
1642510140000|2022-01-18 12:49:00|12110.08|12110.08|12109.64|12109.64|12110.08|12110.08|12109.64|12109.64|0
1642510180000|2022-01-18 12:49:40|12109.48|12109.48|12109.55|12109.55|12109.56|12109.56|12109.12|12109.12|0
1642510200000|2022-01-18 12:50:00|12109.81|12109.81|12110.5|12110.5|12110.94|12110.94|12109.81|12109.81|0
1642510220000|2022-01-18 12:50:20|12110.65|12110.65|12110.65|12110.65|12110.65|12110.65|12110.65|12110.65|0
1642510230000|2022-01-18 12:50:30|12110.84|12110.84|12111|12111|12111|12111|12110.84|12110.84|0
1642510240000|2022-01-18 12:50:40|12111.15|12111.15|12111.3|12111.3|12111.3|12111.3|12111.15|12111.15|0
1642510250000|2022-01-18 12:50:50|12110.87|12110.87|12110.87|12110.87|12110.87|12110.87|12110.87|12110.87|0
1642510260000|2022-01-18 12:51:00|12110.55|12110.55|12110.96|12110.96|12111.32|12111.32|12110.55|12110.55|0
1642510270000|2022-01-18 12:51:10|12110.81|12110.81|12111.11|12111.11|12111.11|12111.11|12110.81|12110.81|0
1642510280000|2022-01-18 12:51:20|12111.26|12111.26|12112.84|12112.84|12112.84|12112.84|12111.11|12111.11|0
1642510290000|2022-01-18 12:51:30|12112.69|12112.69|12112.63|12112.63|12112.69|12112.69|12112.47|12112.47|0
1642510300000|2022-01-18 12:51:40|12112.32|12112.32|12112.32|12112.32|12112.32|12112.32|12112.32|12112.32|0
1642510310000|2022-01-18 12:51:50|12112.12|12112.12|12112.12|12112.12|12112.12|12112.12|12112.12|12112.12|0
1642510320000|2022-01-18 12:52:00|12111.68|12111.68|12111.68|12111.68|12111.68|12111.68|12111.68|12111.68|0
1642510350000|2022-01-18 12:52:30|12111.98|12111.98|12111.98|12111.98|12111.98|12111.98|12111.98|12111.98|0
1642510360000|2022-01-18 12:52:40|12112.62|12112.62|12113.51|12113.51|12113.51|12113.51|12112.62|12112.62|0
1642510370000|2022-01-18 12:52:50|12113.72|12113.72|12113.86|12113.86|12113.86|12113.86|12113.72|12113.72|0
1642510380000|2022-01-18 12:53:00|12114.3|12114.3|12114.79|12114.79|12114.79|12114.79|12114.3|12114.3|0
1642510390000|2022-01-18 12:53:10|12114.35|12114.35|12113.76|12113.76|12114.35|12114.35|12113.76|12113.76|0
1642510400000|2022-01-18 12:53:20|12113.97|12113.97|12113.97|12113.97|12113.97|12113.97|12113.97|12113.97|0
1642510420000|2022-01-18 12:53:40|12113.82|12113.82|12113.82|12113.82|12113.82|12113.82|12113.82|12113.82|0
1642510430000|2022-01-18 12:53:50|12113.95|12113.95|12113.95|12113.95|12113.95|12113.95|12113.95|12113.95|0
1642510440000|2022-01-18 12:54:00|12113.74|12113.74|12113.74|12113.74|12113.74|12113.74|12113.74|12113.74|0
1642510450000|2022-01-18 12:54:10|12114.04|12114.04|12114.64|12114.64|12114.64|12114.64|12114.04|12114.04|0
1642510460000|2022-01-18 12:54:20|12114.29|12114.29|12113.86|12113.86|12114.29|12114.29|12113.86|12113.86|0
1642510470000|2022-01-18 12:54:30|12113.07|12113.07|12112.91|12112.91|12113.07|12113.07|12112.91|12112.91|0
1642510480000|2022-01-18 12:54:40|12113.35|12113.35|12115.53|12115.53|12115.53|12115.53|12113.35|12113.35|0
1642510490000|2022-01-18 12:54:50|12116.22|12116.22|12116.22|12116.22|12116.22|12116.22|12116.22|12116.22|0
1642510500000|2022-01-18 12:55:00|12116.36|12116.36|12116.8|12116.8|12117.68|12117.68|12116.36|12116.36|0
1642510520000|2022-01-18 12:55:20|12116.95|12116.95|12117.27|12117.27|12117.27|12117.27|12116.95|12116.95|0
1642510530000|2022-01-18 12:55:30|12117.71|12117.71|12117.71|12117.71|12117.71|12117.71|12117.71|12117.71|0
1642510540000|2022-01-18 12:55:40|12117.86|12117.86|12117.86|12117.86|12117.86|12117.86|12117.86|12117.86|0
1642510550000|2022-01-18 12:55:50|12117.56|12117.56|12117.56|12117.56|12117.56|12117.56|12117.56|12117.56|0
1642510570000|2022-01-18 12:56:10|12117.4|12117.4|12117.84|12117.84|12117.84|12117.84|12117.4|12117.4|0
1642510580000|2022-01-18 12:56:20|12117.61|12117.61|12117.38|12117.38|12117.61|12117.61|12117.38|12117.38|0
1642510600000|2022-01-18 12:56:40|12117.48|12117.48|12117.48|12117.48|12117.48|12117.48|12117.48|12117.48|0
1642510610000|2022-01-18 12:56:50|12117.78|12117.78|12117.78|12117.78|12117.78|12117.78|12117.78|12117.78|0
1642510620000|2022-01-18 12:57:00|12117.63|12117.63|12117.49|12117.49|12117.63|12117.63|12117.49|12117.49|0
1642510630000|2022-01-18 12:57:10|12117.64|12117.64|12117.64|12117.64|12117.64|12117.64|12117.64|12117.64|0
1642510650000|2022-01-18 12:57:30|12117.5|12117.5|12117.5|12117.5|12117.5|12117.5|12117.5|12117.5|0
1642510660000|2022-01-18 12:57:40|12117.04|12117.04|12116.81|12116.81|12117.04|12117.04|12116.81|12116.81|0
1642510670000|2022-01-18 12:57:50|12117.27|12117.27|12116.58|12116.58|12117.27|12117.27|12116.58|12116.58|0
1642510680000|2022-01-18 12:58:00|12116.15|12116.15|12116.15|12116.15|12116.15|12116.15|12116.15|12116.15|0
1642510700000|2022-01-18 12:58:20|12116.4|12116.4|12116.25|12116.25|12116.4|12116.4|12116.25|12116.25|0
1642510710000|2022-01-18 12:58:30|12115.93|12115.93|12117.36|12117.36|12117.36|12117.36|12115.93|12115.93|0
1642510720000|2022-01-18 12:58:40|12117.52|12117.52|12117.65|12117.65|12117.79|12117.79|12117.52|12117.52|0
1642510740000|2022-01-18 12:59:00|12118.13|12118.13|12118.22|12118.22|12118.33|12118.33|12117.74|12117.74|0
1642510750000|2022-01-18 12:59:10|12118.66|12118.66|12118.66|12118.66|12118.66|12118.66|12118.66|12118.66|0
1642510760000|2022-01-18 12:59:20|12119.35|12119.35|12119.35|12119.35|12119.35|12119.35|12119.35|12119.35|0
1642510770000|2022-01-18 12:59:30|12119.05|12119.05|12118.81|12118.81|12119.05|12119.05|12118.6|12118.6|0
1642510790000|2022-01-18 12:59:50|12118.95|12118.95|12119.65|12119.65|12119.65|12119.65|12118.79|12118.79|0
1642510800000|2022-01-18 13:00:00|12119.22|12119.22|12120.32|12120.32|12120.32|12120.32|12119.22|12119.22|0
1642510820000|2022-01-18 13:00:20|12120.75|12120.75|12120.75|12120.75|12120.75|12120.75|12120.75|12120.75|0
1642510830000|2022-01-18 13:00:30|12121.82|12121.82|12121.46|12121.46|12121.82|12121.82|12121.46|12121.46|0
1642510840000|2022-01-18 13:00:40|12121.37|12121.37|12121.27|12121.27|12121.37|12121.37|12121.27|12121.27|0
1642510850000|2022-01-18 13:00:50|12121.08|12121.08|12121.82|12121.82|12121.82|12121.82|12120.92|12120.92|0
1642510860000|2022-01-18 13:01:00|12122.12|12122.12|12122.7|12122.7|12123.35|12123.35|12121.77|12121.77|0
1642510870000|2022-01-18 13:01:10|12122.5|12122.5|12122.29|12122.29|12122.5|12122.5|12122.29|12122.29|0
1642510880000|2022-01-18 13:01:20|12121.99|12121.99|12122.13|12122.13|12122.13|12122.13|12121.99|12121.99|0
1642510900000|2022-01-18 13:01:40|12121.83|12121.83|12121.68|12121.68|12121.83|12121.83|12121.68|12121.68|0
1642510920000|2022-01-18 13:02:00|12120.89|12120.89|12121.93|12121.93|12121.93|12121.93|12120.89|12120.89|0
1642510930000|2022-01-18 13:02:10|12122.01|12122.01|12122.37|12122.37|12122.37|12122.37|12122.01|12122.01|0
1642510940000|2022-01-18 13:02:20|12122.57|12122.57|12122.57|12122.57|12122.57|12122.57|12122.57|12122.57|0
1642510950000|2022-01-18 13:02:30|12122.73|12122.73|12122.88|12122.88|12122.88|12122.88|12122.73|12122.73|0
1642510960000|2022-01-18 13:02:40|12122.73|12122.73|12122.45|12122.45|12122.73|12122.73|12122.29|12122.29|0
1642510970000|2022-01-18 13:02:50|12122.6|12122.6|12122.46|12122.46|12122.9|12122.9|12122.31|12122.31|0
1642510980000|2022-01-18 13:03:00|12122.61|12122.61|12123.12|12123.12|12123.7|12123.7|12122.61|12122.61|0
1642510990000|2022-01-18 13:03:10|12122.76|12122.76|12122.96|12122.96|12122.96|12122.96|12122.76|12122.76|0
1642511020000|2022-01-18 13:03:40|12122.76|12122.76|12121.85|12121.85|12122.76|12122.76|12121.85|12121.85|0
1642511050000|2022-01-18 13:04:10|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|0
1642511060000|2022-01-18 13:04:20|12121.53|12121.53|12121.53|12121.53|12121.53|12121.53|12121.53|12121.53|0
1642511070000|2022-01-18 13:04:30|12121.73|12121.73|12121.73|12121.73|12121.73|12121.73|12121.73|12121.73|0
1642511080000|2022-01-18 13:04:40|12121.94|12121.94|12121.94|12121.94|12121.94|12121.94|12121.94|12121.94|0
1642511110000|2022-01-18 13:05:10|12121.79|12121.79|12121.79|12121.79|12121.79|12121.79|12121.79|12121.79|0
1642511160000|2022-01-18 13:06:00|12122.65|12122.65|12122.65|12122.65|12122.65|12122.65|12122.65|12122.65|0
1642511180000|2022-01-18 13:06:20|12122.5|12122.5|12122.5|12122.5|12122.5|12122.5|12122.5|12122.5|0
1642511190000|2022-01-18 13:06:30|12123.09|12123.09|12122.81|12122.81|12123.25|12123.25|12122.81|12122.81|0
1642511200000|2022-01-18 13:06:40|12123.13|12123.13|12122.98|12122.98|12123.13|12123.13|12122.98|12122.98|0
1642511210000|2022-01-18 13:06:50|12123.87|12123.87|12123.15|12123.15|12123.87|12123.87|12123.15|12123.15|0
1642511230000|2022-01-18 13:07:10|12123.45|12123.45|12123.45|12123.45|12123.45|12123.45|12123.45|12123.45|0
1642511240000|2022-01-18 13:07:20|12123.61|12123.61|12123.76|12123.76|12123.76|12123.76|12123.61|12123.61|0
1642511250000|2022-01-18 13:07:30|12124.47|12124.47|12124.71|12124.71|12124.71|12124.71|12124.47|12124.47|0
1642511260000|2022-01-18 13:07:40|12124.94|12124.94|12124.94|12124.94|12124.94|12124.94|12124.94|12124.94|0
1642511270000|2022-01-18 13:07:50|12125.31|12125.31|12125.31|12125.31|12125.31|12125.31|12125.31|12125.31|0
1642511280000|2022-01-18 13:08:00|12125.54|12125.54|12125.09|12125.09|12125.54|12125.54|12125.09|12125.09|0
1642511290000|2022-01-18 13:08:10|12125.24|12125.24|12125.39|12125.39|12125.39|12125.39|12125.24|12125.24|0
1642511300000|2022-01-18 13:08:20|12125.16|12125.16|12125.31|12125.31|12125.31|12125.31|12125.16|12125.16|0
1642511320000|2022-01-18 13:08:40|12125.54|12125.54|12125.74|12125.74|12125.74|12125.74|12125.54|12125.54|0
1642511330000|2022-01-18 13:08:50|12126|12126|12125.69|12125.69|12126|12126|12125.69|12125.69|0
1642511340000|2022-01-18 13:09:00|12126.13|12126.13|12127.09|12127.09|12127.09|12127.09|12126.13|12126.13|0
1642511350000|2022-01-18 13:09:10|12127.45|12127.45|12127.64|12127.64|12127.64|12127.64|12127.45|12127.45|0
1642511360000|2022-01-18 13:09:20|12127.28|12127.28|12127.12|12127.12|12127.28|12127.28|12126.98|12126.98|0
1642511370000|2022-01-18 13:09:30|12127.33|12127.33|12127.56|12127.56|12127.56|12127.56|12126.9|12126.9|0
1642511380000|2022-01-18 13:09:40|12127.67|12127.67|12127.67|12127.67|12127.67|12127.67|12127.67|12127.67|0
1642511390000|2022-01-18 13:09:50|12127.52|12127.52|12127.08|12127.08|12127.52|12127.52|12127.08|12127.08|0
1642511410000|2022-01-18 13:10:10|12126.77|12126.77|12126.77|12126.77|12126.77|12126.77|12126.77|12126.77|0
1642511420000|2022-01-18 13:10:20|12126.47|12126.47|12126.28|12126.28|12126.47|12126.47|12126.28|12126.28|0
1642511430000|2022-01-18 13:10:30|12126.13|12126.13|12126.13|12126.13|12126.13|12126.13|12126.13|12126.13|0
1642511450000|2022-01-18 13:10:50|12126.36|12126.36|12126.36|12126.36|12126.36|12126.36|12126.36|12126.36|0
1642511470000|2022-01-18 13:11:10|12126.5|12126.5|12126.5|12126.5|12126.5|12126.5|12126.5|12126.5|0
1642511480000|2022-01-18 13:11:20|12126.75|12126.75|12126.75|12126.75|12126.75|12126.75|12126.75|12126.75|0
1642511490000|2022-01-18 13:11:30|12127.11|12127.11|12127.73|12127.73|12127.73|12127.73|12127.11|12127.11|0
1642511500000|2022-01-18 13:11:40|12126.94|12126.94|12126.94|12126.94|12126.94|12126.94|12126.94|12126.94|0
1642511510000|2022-01-18 13:11:50|12126.5|12126.5|12126.5|12126.5|12126.5|12126.5|12126.5|12126.5|0
1642511520000|2022-01-18 13:12:00|12126.96|12126.96|12126.81|12126.81|12126.96|12126.96|12126.81|12126.81|0
1642511540000|2022-01-18 13:12:20|12126.18|12126.18|12125.56|12125.56|12126.18|12126.18|12125.56|12125.56|0
1642511550000|2022-01-18 13:12:30|12125.2|12125.2|12125.2|12125.2|12125.2|12125.2|12125.2|12125.2|0
1642511560000|2022-01-18 13:12:40|12125.09|12125.09|12124.98|12124.98|12125.28|12125.28|12124.98|12124.98|0
1642511570000|2022-01-18 13:12:50|12124.55|12124.55|12124.55|12124.55|12124.55|12124.55|12124.55|12124.55|0
1642511580000|2022-01-18 13:13:00|12125.7|12125.7|12125.97|12125.97|12125.97|12125.97|12125.51|12125.51|0
1642511590000|2022-01-18 13:13:10|12126.43|12126.43|12126.18|12126.18|12126.43|12126.43|12125.74|12125.74|0
1642511600000|2022-01-18 13:13:20|12126.43|12126.43|12126.43|12126.43|12126.43|12126.43|12126.43|12126.43|0
1642511610000|2022-01-18 13:13:30|12126.13|12126.13|12126.13|12126.13|12126.13|12126.13|12126.13|12126.13|0
1642511680000|2022-01-18 13:14:40|12126.82|12126.82|12127.59|12127.59|12127.74|12127.74|12126.82|12126.82|0
1642511690000|2022-01-18 13:14:50|12127.34|12127.34|12127.34|12127.34|12127.34|12127.34|12127.34|12127.34|0
1642511700000|2022-01-18 13:15:00|12127.59|12127.59|12127.27|12127.27|12127.59|12127.59|12127.27|12127.27|0
1642511710000|2022-01-18 13:15:10|12127.43|12127.43|12127.58|12127.58|12128.04|12128.04|12127.43|12127.43|0
1642511720000|2022-01-18 13:15:20|12127.15|12127.15|12125.56|12125.56|12127.23|12127.23|12125.56|12125.56|0
1642511730000|2022-01-18 13:15:30|12125.38|12125.38|12124.92|12124.92|12125.38|12125.38|12124.1|12124.1|0
1642511740000|2022-01-18 13:15:40|12125.07|12125.07|12125.07|12125.07|12125.07|12125.07|12125.07|12125.07|0
1642511750000|2022-01-18 13:15:50|12124.63|12124.63|12124.63|12124.63|12124.63|12124.63|12124.63|12124.63|0
1642511760000|2022-01-18 13:16:00|12124.78|12124.78|12126.81|12126.81|12127.03|12127.03|12124.56|12124.56|0
1642511770000|2022-01-18 13:16:10|12127.03|12127.03|12127.38|12127.38|12127.73|12127.73|12126.85|12126.85|0
1642511790000|2022-01-18 13:16:30|12128.53|12128.53|12129.37|12129.37|12129.37|12129.37|12128.53|12128.53|0
1642511800000|2022-01-18 13:16:40|12129.57|12129.57|12129.8|12129.8|12129.8|12129.8|12129.57|12129.57|0
1642511810000|2022-01-18 13:16:50|12129.34|12129.34|12129.34|12129.34|12129.34|12129.34|12129.34|12129.34|0
1642511820000|2022-01-18 13:17:00|12129.49|12129.49|12129.64|12129.64|12129.64|12129.64|12129.49|12129.49|0
1642511830000|2022-01-18 13:17:10|12130.26|12130.26|12130.26|12130.26|12130.26|12130.26|12130.26|12130.26|0
1642511840000|2022-01-18 13:17:20|12130.23|12130.23|12132.1|12132.1|12132.1|12132.1|12130.23|12130.23|0
1642511850000|2022-01-18 13:17:30|12132.42|12132.42|12132.42|12132.42|12132.42|12132.42|12132.42|12132.42|0
1642511870000|2022-01-18 13:17:50|12131.47|12131.47|12131.09|12131.09|12131.47|12131.47|12131.09|12131.09|0
1642511880000|2022-01-18 13:18:00|12130.94|12130.94|12131.09|12131.09|12131.09|12131.09|12130.94|12130.94|0
1642511890000|2022-01-18 13:18:10|12129.7|12129.7|12131.08|12131.08|12131.08|12131.08|12129.7|12129.7|0
1642511900000|2022-01-18 13:18:20|12131.23|12131.23|12132.75|12132.75|12132.75|12132.75|12131.23|12131.23|0
1642511910000|2022-01-18 13:18:30|12132.4|12132.4|12132.4|12132.4|12132.4|12132.4|12132.4|12132.4|0
1642511920000|2022-01-18 13:18:40|12132.55|12132.55|12132.55|12132.55|12132.55|12132.55|12132.55|12132.55|0
1642511930000|2022-01-18 13:18:50|12133.24|12133.24|12132.81|12132.81|12133.24|12133.24|12132.81|12132.81|0
1642511950000|2022-01-18 13:19:10|12133.25|12133.25|12134.43|12134.43|12134.43|12134.43|12133.25|12133.25|0
1642511960000|2022-01-18 13:19:20|12134.19|12134.19|12134.19|12134.19|12134.19|12134.19|12134.19|12134.19|0
1642511970000|2022-01-18 13:19:30|12133.84|12133.84|12133.84|12133.84|12133.84|12133.84|12133.84|12133.84|0
1642511980000|2022-01-18 13:19:40|12134.19|12134.19|12134.19|12134.19|12134.19|12134.19|12134.19|12134.19|0
1642511990000|2022-01-18 13:19:50|12134.35|12134.35|12134.5|12134.5|12134.5|12134.5|12134.35|12134.35|0
1642512000000|2022-01-18 13:20:00|12134.73|12134.73|12134.01|12134.01|12134.73|12134.73|12134.01|12134.01|0
1642512010000|2022-01-18 13:20:10|12135.27|12135.27|12135.56|12135.56|12135.56|12135.56|12135.27|12135.27|0
1642512020000|2022-01-18 13:20:20|12135.76|12135.76|12135.76|12135.76|12135.76|12135.76|12135.76|12135.76|0
1642512030000|2022-01-18 13:20:30|12135.32|12135.32|12135.02|12135.02|12135.32|12135.32|12135.02|12135.02|0
1642512040000|2022-01-18 13:20:40|12135.32|12135.32|12135.32|12135.32|12135.32|12135.32|12135.32|12135.32|0
1642512050000|2022-01-18 13:20:50|12135.58|12135.58|12136.01|12136.01|12136.01|12136.01|12135.19|12135.19|0
1642512060000|2022-01-18 13:21:00|12136.24|12136.24|12138.22|12138.22|12138.22|12138.22|12136.24|12136.24|0
1642512070000|2022-01-18 13:21:10|12139.1|12139.1|12140.7|12140.7|12140.7|12140.7|12138.46|12138.46|0
1642512080000|2022-01-18 13:21:20|12140.47|12140.47|12140.81|12140.81|12140.94|12140.94|12140.47|12140.47|0
1642512100000|2022-01-18 13:21:40|12141.14|12141.14|12141|12141|12141.39|12141.39|12141|12141|0
1642512110000|2022-01-18 13:21:50|12141.26|12141.26|12141.39|12141.39|12141.39|12141.39|12141.26|12141.26|0
1642512120000|2022-01-18 13:22:00|12141.7|12141.7|12141.51|12141.51|12141.7|12141.7|12141.51|12141.51|0
1642512130000|2022-01-18 13:22:10|12141.06|12141.06|12141.9|12141.9|12141.9|12141.9|12141.06|12141.06|0
1642512140000|2022-01-18 13:22:20|12142.08|12142.08|12142.08|12142.08|12142.08|12142.08|12142.08|12142.08|0
1642512150000|2022-01-18 13:22:30|12141.93|12141.93|12141.63|12141.63|12142.23|12142.23|12141.63|12141.63|0
1642512170000|2022-01-18 13:22:50|12141.37|12141.37|12141.37|12141.37|12141.37|12141.37|12141.37|12141.37|0
1642512180000|2022-01-18 13:23:00|12141.51|12141.51|12141.23|12141.23|12141.51|12141.51|12141.23|12141.23|0
1642512200000|2022-01-18 13:23:20|12141.44|12141.44|12143.25|12143.25|12143.25|12143.25|12141.44|12141.44|0
1642512210000|2022-01-18 13:23:30|12143.61|12143.61|12143.71|12143.71|12143.86|12143.86|12143.61|12143.61|0
1642512220000|2022-01-18 13:23:40|12143.96|12143.96|12144.26|12144.26|12144.26|12144.26|12143.71|12143.71|0
1642512230000|2022-01-18 13:23:50|12144.42|12144.42|12142.72|12142.72|12144.42|12144.42|12142.72|12142.72|0
1642512240000|2022-01-18 13:24:00|12143.17|12143.17|12143.17|12143.17|12143.17|12143.17|12143.17|12143.17|0
1642512250000|2022-01-18 13:24:10|12142.29|12142.29|12142.29|12142.29|12142.29|12142.29|12142.29|12142.29|0
1642512260000|2022-01-18 13:24:20|12142.14|12142.14|12139.42|12139.42|12142.14|12142.14|12139.26|12139.26|0
1642512270000|2022-01-18 13:24:30|12138.95|12138.95|12138.95|12138.95|12138.95|12138.95|12138.95|12138.95|0
1642512280000|2022-01-18 13:24:40|12139.42|12139.42|12137.98|12137.98|12139.42|12139.42|12137.98|12137.98|0
1642512290000|2022-01-18 13:24:50|12137.05|12137.05|12136.57|12136.57|12137.05|12137.05|12136.36|12136.36|0
1642512300000|2022-01-18 13:25:00|12136.14|12136.14|12135.99|12135.99|12136.14|12136.14|12135.68|12135.68|0
1642512310000|2022-01-18 13:25:10|12136.42|12136.42|12136.42|12136.42|12136.42|12136.42|12136.42|12136.42|0
1642512320000|2022-01-18 13:25:20|12137.36|12137.36|12137.85|12137.85|12137.85|12137.85|12137.06|12137.06|0
1642512340000|2022-01-18 13:25:40|12138.16|12138.16|12138.16|12138.16|12138.16|12138.16|12138.16|12138.16|0
1642512350000|2022-01-18 13:25:50|12138.47|12138.47|12138.47|12138.47|12138.47|12138.47|12138.47|12138.47|0
1642512360000|2022-01-18 13:26:00|12137.76|12137.76|12138.59|12138.59|12138.91|12138.91|12137.76|12137.76|0
1642512380000|2022-01-18 13:26:20|12138.29|12138.29|12138.29|12138.29|12138.29|12138.29|12138.29|12138.29|0
1642512390000|2022-01-18 13:26:30|12137.99|12137.99|12138.31|12138.31|12138.31|12138.31|12137.99|12137.99|0
1642512400000|2022-01-18 13:26:40|12138.58|12138.58|12140.16|12140.16|12140.16|12140.16|12138.58|12138.58|0
1642512410000|2022-01-18 13:26:50|12139.93|12139.93|12139.14|12139.14|12139.93|12139.93|12139.14|12139.14|0
1642512420000|2022-01-18 13:27:00|12139.36|12139.36|12139.47|12139.47|12139.47|12139.47|12139.36|12139.36|0
1642512430000|2022-01-18 13:27:10|12139.36|12139.36|12139.32|12139.32|12139.36|12139.36|12139.21|12139.21|0
1642512440000|2022-01-18 13:27:20|12140.01|12140.01|12139.93|12139.93|12140.36|12140.36|12139.93|12139.93|0
1642512450000|2022-01-18 13:27:30|12139.58|12139.58|12139.58|12139.58|12139.58|12139.58|12139.58|12139.58|0
1642512460000|2022-01-18 13:27:40|12139.26|12139.26|12139.26|12139.26|12139.26|12139.26|12139.26|12139.26|0
1642512470000|2022-01-18 13:27:50|12139.47|12139.47|12139.62|12139.62|12139.62|12139.62|12139.47|12139.47|0
1642512480000|2022-01-18 13:28:00|12140.38|12140.38|12141.66|12141.66|12141.93|12141.93|12140.38|12140.38|0
1642512490000|2022-01-18 13:28:10|12141.79|12141.79|12141.52|12141.52|12141.93|12141.93|12141.38|12141.38|0
1642512500000|2022-01-18 13:28:20|12141.25|12141.25|12141.38|12141.38|12141.38|12141.38|12141.25|12141.25|0
1642512520000|2022-01-18 13:28:40|12141.59|12141.59|12141.94|12141.94|12142.08|12142.08|12141.59|12141.59|0
1642512530000|2022-01-18 13:28:50|12142.08|12142.08|12141.7|12141.7|12142.49|12142.49|12141.7|12141.7|0
1642512540000|2022-01-18 13:29:00|12142.3|12142.3|12143.83|12143.83|12143.83|12143.83|12142.3|12142.3|0
1642512550000|2022-01-18 13:29:10|12144.33|12144.33|12144.33|12144.33|12144.33|12144.33|12144.33|12144.33|0
1642512560000|2022-01-18 13:29:20|12144.76|12144.76|12144.91|12144.91|12144.91|12144.91|12144.76|12144.76|0
1642512580000|2022-01-18 13:29:40|12144.48|12144.48|12144.48|12144.48|12144.48|12144.48|12144.48|12144.48|0
1642512590000|2022-01-18 13:29:50|12144.12|12144.12|12143.16|12143.16|12144.12|12144.12|12142.73|12142.73|0
1642512600000|2022-01-18 13:30:00|12143.51|12143.51|12144.7|12144.7|12144.7|12144.7|12143.51|12143.51|0
1642512610000|2022-01-18 13:30:10|12144.34|12144.34|12143.84|12143.84|12144.34|12144.34|12143.84|12143.84|0
1642512620000|2022-01-18 13:30:20|12144.14|12144.14|12144.68|12144.68|12144.68|12144.68|12144.14|12144.14|0
1642512630000|2022-01-18 13:30:30|12144.93|12144.93|12145.64|12145.64|12145.64|12145.64|12144.93|12144.93|0
1642512640000|2022-01-18 13:30:40|12146|12146|12145.85|12145.85|12146|12146|12145.7|12145.7|0
1642512650000|2022-01-18 13:30:50|12146.1|12146.1|12146.11|12146.11|12146.11|12146.11|12145.74|12145.74|0
1642512660000|2022-01-18 13:31:00|12146.55|12146.55|12147.5|12147.5|12147.5|12147.5|12146.55|12146.55|0
1642512670000|2022-01-18 13:31:10|12147.35|12147.35|12147.8|12147.8|12147.8|12147.8|12147.35|12147.35|0
1642512680000|2022-01-18 13:31:20|12148.03|12148.03|12148.11|12148.11|12148.11|12148.11|12148.03|12148.03|0
1642512690000|2022-01-18 13:31:30|12148.36|12148.36|12149.07|12149.07|12149.07|12149.07|12148.36|12148.36|0
1642512700000|2022-01-18 13:31:40|12148.71|12148.71|12148.96|12148.96|12148.96|12148.96|12148.71|12148.71|0
1642512710000|2022-01-18 13:31:50|12148.61|12148.61|12148.92|12148.92|12148.92|12148.92|12148.61|12148.61|0
1642512720000|2022-01-18 13:32:00|12149.6|12149.6|12149.71|12149.71|12149.93|12149.93|12149.6|12149.6|0
1642512730000|2022-01-18 13:32:10|12150.06|12150.06|12151.11|12151.11|12151.11|12151.11|12149.98|12149.98|0
1642512740000|2022-01-18 13:32:20|12151.53|12151.53|12152.74|12152.74|12152.86|12152.86|12151.53|12151.53|0
1642512750000|2022-01-18 13:32:30|12152.44|12152.44|12153.11|12153.11|12153.36|12153.36|12152.44|12152.44|0
1642512780000|2022-01-18 13:33:00|12153.54|12153.54|12153.3|12153.3|12153.74|12153.74|12153.3|12153.3|0
1642512790000|2022-01-18 13:33:10|12153.53|12153.53|12153.53|12153.53|12153.53|12153.53|12153.53|12153.53|0
1642512800000|2022-01-18 13:33:20|12154.03|12154.03|12153.59|12153.59|12154.03|12154.03|12153.59|12153.59|0
1642512810000|2022-01-18 13:33:30|12153.36|12153.36|12153.36|12153.36|12153.36|12153.36|12153.36|12153.36|0
1642512820000|2022-01-18 13:33:40|12153.51|12153.51|12153.74|12153.74|12153.74|12153.74|12153.51|12153.51|0
1642512830000|2022-01-18 13:33:50|12153.28|12153.28|12154.54|12154.54|12154.54|12154.54|12153.28|12153.28|0
1642512840000|2022-01-18 13:34:00|12154.87|12154.87|12155.4|12155.4|12155.56|12155.56|12154.87|12154.87|0
1642512850000|2022-01-18 13:34:10|12154.99|12154.99|12155.9|12155.9|12155.9|12155.9|12154.99|12154.99|0
1642512870000|2022-01-18 13:34:30|12155.58|12155.58|12155.58|12155.58|12155.58|12155.58|12155.58|12155.58|0
1642512880000|2022-01-18 13:34:40|12156.29|12156.29|12156.29|12156.29|12156.29|12156.29|12156.29|12156.29|0
1642512900000|2022-01-18 13:35:00|12156.8|12156.8|12157.23|12157.23|12157.23|12157.23|12156.8|12156.8|0
1642512910000|2022-01-18 13:35:10|12157.31|12157.31|12158.15|12158.15|12158.15|12158.15|12157.31|12157.31|0
1642512920000|2022-01-18 13:35:20|12158.3|12158.3|12157.87|12157.87|12158.53|12158.53|12157.74|12157.74|0
1642512930000|2022-01-18 13:35:30|12158.18|12158.18|12158.18|12158.18|12158.18|12158.18|12158.18|12158.18|0
1642512940000|2022-01-18 13:35:40|12158.45|12158.45|12158.45|12158.45|12158.45|12158.45|12158.45|12158.45|0
1642512950000|2022-01-18 13:35:50|12158.58|12158.58|12159.01|12159.01|12159.01|12159.01|12158.58|12158.58|0
1642512960000|2022-01-18 13:36:00|12159.8|12159.8|12160.55|12160.55|12160.55|12160.55|12159.8|12159.8|0
1642512970000|2022-01-18 13:36:10|12160.24|12160.24|12160.24|12160.24|12160.24|12160.24|12160.24|12160.24|0
1642513000000|2022-01-18 13:36:40|12159.81|12159.81|12159.66|12159.66|12159.81|12159.81|12159.66|12159.66|0
1642513010000|2022-01-18 13:36:50|12159.43|12159.43|12159.43|12159.43|12159.43|12159.43|12159.43|12159.43|0
1642513020000|2022-01-18 13:37:00|12159.16|12159.16|12158.19|12158.19|12159.31|12159.31|12158.19|12158.19|0
1642513040000|2022-01-18 13:37:20|12158.63|12158.63|12158.63|12158.63|12158.63|12158.63|12158.63|12158.63|0
1642513050000|2022-01-18 13:37:30|12158.27|12158.27|12158.5|12158.5|12158.5|12158.5|12158.27|12158.27|0
1642513080000|2022-01-18 13:38:00|12159.22|12159.22|12158.71|12158.71|12159.22|12159.22|12158.48|12158.48|0
1642513100000|2022-01-18 13:38:20|12158.84|12158.84|12158.84|12158.84|12158.84|12158.84|12158.84|12158.84|0
1642513120000|2022-01-18 13:38:40|12158.34|12158.34|12158.34|12158.34|12158.34|12158.34|12158.34|12158.34|0
1642513130000|2022-01-18 13:38:50|12158.25|12158.25|12158.25|12158.25|12158.25|12158.25|12158.25|12158.25|0
1642513140000|2022-01-18 13:39:00|12158.49|12158.49|12158.36|12158.36|12158.49|12158.49|12158.36|12158.36|0
1642513150000|2022-01-18 13:39:10|12158.52|12158.52|12158.36|12158.36|12158.52|12158.52|12158.36|12158.36|0
1642513160000|2022-01-18 13:39:20|12158.74|12158.74|12158.98|12158.98|12158.98|12158.98|12158.74|12158.74|0
1642513170000|2022-01-18 13:39:30|12159.23|12159.23|12158.88|12158.88|12159.23|12159.23|12158.88|12158.88|0
1642513180000|2022-01-18 13:39:40|12158.39|12158.39|12158.55|12158.55|12158.55|12158.55|12158.39|12158.39|0
1642513190000|2022-01-18 13:39:50|12158.8|12158.8|12158.33|12158.33|12158.8|12158.8|12158.33|12158.33|0
1642513200000|2022-01-18 13:40:00|12158.47|12158.47|12158.61|12158.61|12158.61|12158.61|12158.47|12158.47|0
1642513210000|2022-01-18 13:40:10|12158.36|12158.36|12158|12158|12158.36|12158.36|12158|12158|0
1642513220000|2022-01-18 13:40:20|12157.21|12157.21|12157.92|12157.92|12157.92|12157.92|12157.21|12157.21|0
1642513240000|2022-01-18 13:40:40|12157.13|12157.13|12155.92|12155.92|12157.13|12157.13|12155.92|12155.92|0
1642513250000|2022-01-18 13:40:50|12155.49|12155.49|12155.27|12155.27|12155.49|12155.49|12155.27|12155.27|0
1642513260000|2022-01-18 13:41:00|12154.97|12154.97|12154.74|12154.74|12154.97|12154.97|12154.74|12154.74|0
1642513270000|2022-01-18 13:41:10|12154.27|12154.27|12155.03|12155.03|12155.03|12155.03|12154.27|12154.27|0
1642513280000|2022-01-18 13:41:20|12154.95|12154.95|12155.18|12155.18|12155.18|12155.18|12154.95|12154.95|0
1642513290000|2022-01-18 13:41:30|12154.98|12154.98|12154.85|12154.85|12154.98|12154.98|12154.85|12154.85|0
1642513300000|2022-01-18 13:41:40|12154.13|12154.13|12154.13|12154.13|12154.13|12154.13|12154.13|12154.13|0
1642513330000|2022-01-18 13:42:10|12154.36|12154.36|12154.15|12154.15|12154.36|12154.36|12154.15|12154.15|0
1642513340000|2022-01-18 13:42:20|12154.07|12154.07|12151.33|12151.33|12154.07|12154.07|12151.33|12151.33|0
1642513360000|2022-01-18 13:42:40|12151.17|12151.17|12150.86|12150.86|12151.17|12151.17|12150.86|12150.86|0
1642513370000|2022-01-18 13:42:50|12150.63|12150.63|12150.63|12150.63|12150.63|12150.63|12150.63|12150.63|0
1642513380000|2022-01-18 13:43:00|12150.86|12150.86|12150.86|12150.86|12150.86|12150.86|12150.86|12150.86|0
1642513400000|2022-01-18 13:43:20|12150.99|12150.99|12150.88|12150.88|12150.99|12150.99|12150.88|12150.88|0
1642513410000|2022-01-18 13:43:30|12151.11|12151.11|12151.11|12151.11|12151.11|12151.11|12151.11|12151.11|0
1642513430000|2022-01-18 13:43:50|12150.86|12150.86|12150.38|12150.38|12150.86|12150.86|12150.07|12150.07|0
1642513440000|2022-01-18 13:44:00|12149.46|12149.46|12150.09|12150.09|12150.09|12150.09|12149.46|12149.46|0
1642513450000|2022-01-18 13:44:10|12149.94|12149.94|12150.59|12150.59|12150.59|12150.59|12149.94|12149.94|0
1642513460000|2022-01-18 13:44:20|12150.38|12150.38|12150.27|12150.27|12150.38|12150.38|12150.12|12150.12|0
1642513470000|2022-01-18 13:44:30|12150.52|12150.52|12148.57|12148.57|12150.52|12150.52|12148.57|12148.57|0
1642513480000|2022-01-18 13:44:40|12149.2|12149.2|12147.13|12147.13|12149.2|12149.2|12147.13|12147.13|0
1642513490000|2022-01-18 13:44:50|12146.7|12146.7|12146.7|12146.7|12146.7|12146.7|12146.7|12146.7|0
1642513500000|2022-01-18 13:45:00|12146.39|12146.39|12147.08|12147.08|12147.08|12147.08|12146.39|12146.39|0
1642513510000|2022-01-18 13:45:10|12146.77|12146.77|12145.88|12145.88|12146.77|12146.77|12145.88|12145.88|0
1642513520000|2022-01-18 13:45:20|12146.18|12146.18|12146.18|12146.18|12146.18|12146.18|12146.18|12146.18|0
1642513530000|2022-01-18 13:45:30|12146.33|12146.33|12147.43|12147.43|12147.43|12147.43|12145.64|12145.64|0
1642513540000|2022-01-18 13:45:40|12147.23|12147.23|12147.67|12147.67|12147.67|12147.67|12147.23|12147.23|0
1642513550000|2022-01-18 13:45:50|12147.83|12147.83|12147.83|12147.83|12147.83|12147.83|12147.83|12147.83|0
1642513560000|2022-01-18 13:46:00|12148.27|12148.27|12149.17|12149.17|12149.17|12149.17|12148.27|12148.27|0
1642513580000|2022-01-18 13:46:20|12148.96|12148.96|12149.42|12149.42|12149.42|12149.42|12148.96|12148.96|0
1642513600000|2022-01-18 13:46:40|12149.09|12149.09|12149.09|12149.09|12149.09|12149.09|12149.09|12149.09|0
1642513620000|2022-01-18 13:47:00|12149.45|12149.45|12149.8|12149.8|12150.35|12150.35|12149.45|12149.45|0
1642513630000|2022-01-18 13:47:10|12150.08|12150.08|12150.66|12150.66|12150.66|12150.66|12149.76|12149.76|0
1642513680000|2022-01-18 13:48:00|12151.1|12151.1|12151.1|12151.1|12151.1|12151.1|12151.1|12151.1|0
1642513690000|2022-01-18 13:48:10|12151.3|12151.3|12151.1|12151.1|12151.3|12151.3|12151.1|12151.1|0
1642513700000|2022-01-18 13:48:20|12151.35|12151.35|12151.57|12151.57|12151.57|12151.57|12151.35|12151.35|0
1642513710000|2022-01-18 13:48:30|12151.37|12151.37|12151.37|12151.37|12151.37|12151.37|12151.37|12151.37|0
1642513720000|2022-01-18 13:48:40|12151.52|12151.52|12151.79|12151.79|12151.79|12151.79|12151.52|12151.52|0
1642513730000|2022-01-18 13:48:50|12151.98|12151.98|12152.86|12152.86|12152.9|12152.9|12151.98|12151.98|0
1642513740000|2022-01-18 13:49:00|12153.65|12153.65|12153.38|12153.38|12153.65|12153.65|12153.38|12153.38|0
1642513750000|2022-01-18 13:49:10|12153.24|12153.24|12153.74|12153.74|12153.74|12153.74|12153.24|12153.24|0
1642513760000|2022-01-18 13:49:20|12154.04|12154.04|12154.04|12154.04|12154.04|12154.04|12154.04|12154.04|0
1642513800000|2022-01-18 13:50:00|12153.41|12153.41|12153.41|12153.41|12153.41|12153.41|12153.41|12153.41|0
1642513810000|2022-01-18 13:50:10|12153.28|12153.28|12153.28|12153.28|12153.28|12153.28|12153.28|12153.28|0
1642513820000|2022-01-18 13:50:20|12153.43|12153.43|12153.03|12153.03|12153.43|12153.43|12153.03|12153.03|0
1642513830000|2022-01-18 13:50:30|12154.18|12154.18|12153.7|12153.7|12154.18|12154.18|12153.7|12153.7|0
1642513840000|2022-01-18 13:50:40|12154.14|12154.14|12154.14|12154.14|12154.14|12154.14|12154.14|12154.14|0
1642513850000|2022-01-18 13:50:50|12153.98|12153.98|12153.83|12153.83|12153.98|12153.98|12153.83|12153.83|0
1642513860000|2022-01-18 13:51:00|12154.15|12154.15|12154.15|12154.15|12154.15|12154.15|12154.15|12154.15|0
1642513870000|2022-01-18 13:51:10|12153.84|12153.84|12153.84|12153.84|12153.84|12153.84|12153.84|12153.84|0
1642513880000|2022-01-18 13:51:20|12153.61|12153.61|12153.61|12153.61|12153.61|12153.61|12153.61|12153.61|0
1642513890000|2022-01-18 13:51:30|12153.47|12153.47|12153.47|12153.47|12153.47|12153.47|12153.47|12153.47|0
1642513900000|2022-01-18 13:51:40|12153.9|12153.9|12153.61|12153.61|12153.9|12153.9|12153.23|12153.23|0
1642513910000|2022-01-18 13:51:50|12153.71|12153.71|12153.33|12153.33|12153.71|12153.71|12152.85|12152.85|0
1642513920000|2022-01-18 13:52:00|12153.42|12153.42|12153.56|12153.56|12153.97|12153.97|12153.26|12153.26|0
1642513930000|2022-01-18 13:52:10|12153.92|12153.92|12153.76|12153.76|12153.92|12153.92|12153.76|12153.76|0
1642513940000|2022-01-18 13:52:20|12152.18|12152.18|12149.55|12149.55|12152.18|12152.18|12149.55|12149.55|0
1642513950000|2022-01-18 13:52:30|12149.34|12149.34|12147.17|12147.17|12149.34|12149.34|12147.17|12147.17|0
1642513960000|2022-01-18 13:52:40|12146.73|12146.73|12147.65|12147.65|12147.65|12147.65|12146.73|12146.73|0
1642513970000|2022-01-18 13:52:50|12147.64|12147.64|12147.64|12147.64|12147.64|12147.64|12147.64|12147.64|0
1642513980000|2022-01-18 13:53:00|12147.28|12147.28|12147.28|12147.28|12147.28|12147.28|12147.28|12147.28|0
1642513990000|2022-01-18 13:53:10|12146.92|12146.92|12146.82|12146.82|12147.01|12147.01|12146.47|12146.47|0
1642514000000|2022-01-18 13:53:20|12147.05|12147.05|12144.88|12144.88|12147.28|12147.28|12144.88|12144.88|0
1642514010000|2022-01-18 13:53:30|12144.72|12144.72|12144.89|12144.89|12146.3|12146.3|12144.72|12144.72|0
1642514020000|2022-01-18 13:53:40|12144.76|12144.76|12144.76|12144.76|12144.76|12144.76|12144.76|12144.76|0
1642514030000|2022-01-18 13:53:50|12144.6|12144.6|12144.29|12144.29|12144.6|12144.6|12144.29|12144.29|0
1642514060000|2022-01-18 13:54:20|12144.72|12144.72|12144.72|12144.72|12144.72|12144.72|12144.72|12144.72|0
1642514070000|2022-01-18 13:54:30|12144.42|12144.42|12143.3|12143.3|12144.42|12144.42|12143.3|12143.3|0
1642514080000|2022-01-18 13:54:40|12144.09|12144.09|12144.09|12144.09|12144.09|12144.09|12144.09|12144.09|0
1642514110000|2022-01-18 13:55:10|12143.95|12143.95|12144.43|12144.43|12144.43|12144.43|12143.8|12143.8|0
1642514120000|2022-01-18 13:55:20|12144.12|12144.12|12143.95|12143.95|12144.12|12144.12|12143.95|12143.95|0
1642514130000|2022-01-18 13:55:30|12144.23|12144.23|12143.88|12143.88|12144.23|12144.23|12143.88|12143.88|0
1642514140000|2022-01-18 13:55:40|12143.63|12143.63|12143.63|12143.63|12143.63|12143.63|12143.63|12143.63|0
1642514150000|2022-01-18 13:55:50|12142.25|12142.25|12142.01|12142.01|12142.25|12142.25|12142.01|12142.01|0
1642514160000|2022-01-18 13:56:00|12142.45|12142.45|12142.45|12142.45|12142.45|12142.45|12142.45|12142.45|0
1642514180000|2022-01-18 13:56:20|12143.16|12143.16|12143.08|12143.08|12143.16|12143.16|12143.08|12143.08|0
1642514190000|2022-01-18 13:56:30|12142.29|12142.29|12142.29|12142.29|12142.29|12142.29|12142.29|12142.29|0
1642514200000|2022-01-18 13:56:40|12142.14|12142.14|12142.27|12142.27|12142.27|12142.27|12142.14|12142.14|0
1642514210000|2022-01-18 13:56:50|12142.04|12142.04|12142.04|12142.04|12142.04|12142.04|12142.04|12142.04|0
1642514220000|2022-01-18 13:57:00|12141.74|12141.74|12140.69|12140.69|12141.74|12141.74|12140.69|12140.69|0
1642514230000|2022-01-18 13:57:10|12140.54|12140.54|12140.39|12140.39|12140.54|12140.54|12140.39|12140.39|0
1642514240000|2022-01-18 13:57:20|12139.51|12139.51|12139.51|12139.51|12139.51|12139.51|12139.51|12139.51|0
1642514250000|2022-01-18 13:57:30|12139.95|12139.95|12140.08|12140.08|12140.08|12140.08|12139.95|12139.95|0
1642514260000|2022-01-18 13:57:40|12140.32|12140.32|12141.2|12141.2|12141.2|12141.2|12140.32|12140.32|0
1642514270000|2022-01-18 13:57:50|12140.87|12140.87|12142.45|12142.45|12142.45|12142.45|12140.87|12140.87|0
1642514280000|2022-01-18 13:58:00|12142.6|12142.6|12141.53|12141.53|12142.6|12142.6|12140.71|12140.71|0
1642514290000|2022-01-18 13:58:10|12141.76|12141.76|12141.76|12141.76|12141.76|12141.76|12141.76|12141.76|0
1642514300000|2022-01-18 13:58:20|12141.62|12141.62|12141.76|12141.76|12141.76|12141.76|12141.62|12141.62|0
1642514320000|2022-01-18 13:58:40|12141.45|12141.45|12141.01|12141.01|12141.45|12141.45|12141.01|12141.01|0
1642514330000|2022-01-18 13:58:50|12141.12|12141.12|12140.92|12140.92|12141.12|12141.12|12140.92|12140.92|0
1642514340000|2022-01-18 13:59:00|12140.52|12140.52|12140.02|12140.02|12140.52|12140.52|12139.16|12139.16|0
1642514350000|2022-01-18 13:59:10|12139.69|12139.69|12140.13|12140.13|12140.13|12140.13|12139.69|12139.69|0
1642514360000|2022-01-18 13:59:20|12140.05|12140.05|12140.28|12140.28|12140.28|12140.28|12140.05|12140.05|0
1642514370000|2022-01-18 13:59:30|12139.84|12139.84|12139.84|12139.84|12139.84|12139.84|12139.84|12139.84|0
1642514380000|2022-01-18 13:59:40|12139.76|12139.76|12139.76|12139.76|12139.76|12139.76|12139.76|12139.76|0
1642514400000|2022-01-18 14:00:00|12140.07|12140.07|12139.65|12139.65|12140.08|12140.08|12139.65|12139.65|0
1642514410000|2022-01-18 14:00:10|12140.11|12140.11|12140.11|12140.11|12140.11|12140.11|12140.11|12140.11|0
1642514420000|2022-01-18 14:00:20|12139.8|12139.8|12139.8|12139.8|12139.8|12139.8|12139.8|12139.8|0
1642514430000|2022-01-18 14:00:30|12139.7|12139.7|12139.42|12139.42|12139.7|12139.7|12139.23|12139.23|0
1642514440000|2022-01-18 14:00:40|12139.13|12139.13|12139.83|12139.83|12139.83|12139.83|12139.13|12139.13|0
1642514450000|2022-01-18 14:00:50|12138.96|12138.96|12138.72|12138.72|12139.92|12139.92|12138.72|12138.72|0
1642514460000|2022-01-18 14:01:00|12138.37|12138.37|12137.48|12137.48|12138.53|12138.53|12137.48|12137.48|0
1642514470000|2022-01-18 14:01:10|12137.03|12137.03|12137.06|12137.06|12137.06|12137.06|12136.27|12136.27|0
1642514480000|2022-01-18 14:01:20|12138.38|12138.38|12138.29|12138.29|12138.38|12138.38|12138.29|12138.29|0
1642514490000|2022-01-18 14:01:30|12139.08|12139.08|12139.58|12139.58|12139.58|12139.58|12138.79|12138.79|0
1642514500000|2022-01-18 14:01:40|12139.87|12139.87|12139.02|12139.02|12139.96|12139.96|12139.02|12139.02|0
1642514520000|2022-01-18 14:02:00|12139.41|12139.41|12139.61|12139.61|12139.61|12139.61|12139.41|12139.41|0
1642514530000|2022-01-18 14:02:10|12139.47|12139.47|12139.38|12139.38|12139.47|12139.47|12139.19|12139.19|0
1642514540000|2022-01-18 14:02:20|12140.76|12140.76|12140.76|12140.76|12140.76|12140.76|12140.76|12140.76|0
1642514550000|2022-01-18 14:02:30|12140.57|12140.57|12140.86|12140.86|12140.86|12140.86|12140.57|12140.57|0
1642514560000|2022-01-18 14:02:40|12140.56|12140.56|12139.17|12139.17|12140.56|12140.56|12139.17|12139.17|0
1642514570000|2022-01-18 14:02:50|12139.08|12139.08|12139.27|12139.27|12139.27|12139.27|12139.08|12139.08|0
1642514580000|2022-01-18 14:03:00|12138.83|12138.83|12138.47|12138.47|12138.83|12138.83|12138.47|12138.47|0
1642514590000|2022-01-18 14:03:10|12138.28|12138.28|12138.28|12138.28|12138.28|12138.28|12138.28|12138.28|0
1642514600000|2022-01-18 14:03:20|12138.05|12138.05|12137.74|12137.74|12138.05|12138.05|12137.74|12137.74|0
1642514620000|2022-01-18 14:03:40|12138.09|12138.09|12138.09|12138.09|12138.09|12138.09|12138.09|12138.09|0
1642514630000|2022-01-18 14:03:50|12138.35|12138.35|12137.81|12137.81|12138.35|12138.35|12137.6|12137.6|0
1642514640000|2022-01-18 14:04:00|12138.04|12138.04|12137.34|12137.34|12138.04|12138.04|12137.34|12137.34|0
1642514650000|2022-01-18 14:04:10|12137.79|12137.79|12137.79|12137.79|12137.79|12137.79|12137.79|12137.79|0
1642514660000|2022-01-18 14:04:20|12138.1|12138.1|12137.86|12137.86|12138.1|12138.1|12137.86|12137.86|0
1642514680000|2022-01-18 14:04:40|12138.01|12138.01|12138.01|12138.01|12138.01|12138.01|12137.87|12137.87|0
1642514690000|2022-01-18 14:04:50|12137.87|12137.87|12136.79|12136.79|12138.37|12138.37|12136.79|12136.79|0
1642514700000|2022-01-18 14:05:00|12137.05|12137.05|12135.83|12135.83|12137.05|12137.05|12135.83|12135.83|0
1642514710000|2022-01-18 14:05:10|12134.95|12134.95|12135.39|12135.39|12135.39|12135.39|12134.95|12134.95|0
1642514720000|2022-01-18 14:05:20|12135.54|12135.54|12135.79|12135.79|12136.67|12136.67|12135.54|12135.54|0
1642514730000|2022-01-18 14:05:30|12135.48|12135.48|12134.77|12134.77|12135.48|12135.48|12134.77|12134.77|0
1642514740000|2022-01-18 14:05:40|12134.63|12134.63|12133.47|12133.47|12134.63|12134.63|12133.47|12133.47|0
1642514750000|2022-01-18 14:05:50|12133.11|12133.11|12131.75|12131.75|12133.11|12133.11|12131.61|12131.61|0
1642514760000|2022-01-18 14:06:00|12131.89|12131.89|12131.86|12131.86|12131.89|12131.89|12131.58|12131.58|0
1642514780000|2022-01-18 14:06:20|12132.12|12132.12|12132.12|12132.12|12132.12|12132.12|12132.12|12132.12|0
1642514790000|2022-01-18 14:06:30|12131.76|12131.76|12131.95|12131.95|12131.95|12131.95|12131.76|12131.76|0
1642514800000|2022-01-18 14:06:40|12131.85|12131.85|12132.1|12132.1|12132.1|12132.1|12131.85|12131.85|0
1642514810000|2022-01-18 14:06:50|12132.24|12132.24|12131.18|12131.18|12132.24|12132.24|12131.18|12131.18|0
1642514820000|2022-01-18 14:07:00|12131.33|12131.33|12131.74|12131.74|12131.74|12131.74|12130.96|12130.96|0
1642514830000|2022-01-18 14:07:10|12131.38|12131.38|12133.89|12133.89|12133.89|12133.89|12131.38|12131.38|0
1642514840000|2022-01-18 14:07:20|12133.67|12133.67|12133.53|12133.53|12133.67|12133.67|12133.53|12133.53|0
1642514850000|2022-01-18 14:07:30|12132.74|12132.74|12132.39|12132.39|12132.74|12132.74|12132.39|12132.39|0
1642514870000|2022-01-18 14:07:50|12132.2|12132.2|12132.2|12132.2|12132.2|12132.2|12132.2|12132.2|0
1642514880000|2022-01-18 14:08:00|12131.9|12131.9|12131.9|12131.9|12131.9|12131.9|12131.9|12131.9|0
1642514900000|2022-01-18 14:08:20|12132.21|12132.21|12133.47|12133.47|12133.47|12133.47|12132.21|12132.21|0
1642514910000|2022-01-18 14:08:30|12133.32|12133.32|12133.14|12133.14|12133.32|12133.32|12133.14|12133.14|0
1642514920000|2022-01-18 14:08:40|12132.25|12132.25|12132.25|12132.25|12132.25|12132.25|12132.25|12132.25|0
1642514940000|2022-01-18 14:09:00|12132.17|12132.17|12132.17|12132.17|12132.17|12132.17|12132.17|12132.17|0
1642514950000|2022-01-18 14:09:10|12132.61|12132.61|12132.75|12132.75|12132.75|12132.75|12132.61|12132.61|0
1642514960000|2022-01-18 14:09:20|12133.1|12133.1|12133.1|12133.1|12133.1|12133.1|12133.1|12133.1|0
1642514980000|2022-01-18 14:09:40|12131.52|12131.52|12133.89|12133.89|12133.89|12133.89|12131.52|12131.52|0
1642514990000|2022-01-18 14:09:50|12134.1|12134.1|12133.89|12133.89|12134.1|12134.1|12133.89|12133.89|0
1642515000000|2022-01-18 14:10:00|12134.43|12134.43|12134.93|12134.93|12134.93|12134.93|12134.43|12134.43|0
1642515010000|2022-01-18 14:10:10|12134.14|12134.14|12134.14|12134.14|12134.14|12134.14|12134.14|12134.14|0
1642515020000|2022-01-18 14:10:20|12134.29|12134.29|12133.85|12133.85|12134.29|12134.29|12133.85|12133.85|0
1642515030000|2022-01-18 14:10:30|12133.56|12133.56|12133.41|12133.41|12133.56|12133.56|12133.41|12133.41|0
1642515040000|2022-01-18 14:10:40|12133.12|12133.12|12131.9|12131.9|12133.12|12133.12|12131.9|12131.9|0
1642515060000|2022-01-18 14:11:00|12131.6|12131.6|12130.74|12130.74|12131.6|12131.6|12130.74|12130.74|0
1642515080000|2022-01-18 14:11:20|12130.64|12130.64|12128.96|12128.96|12130.64|12130.64|12128.96|12128.96|0
1642515090000|2022-01-18 14:11:30|12129.25|12129.25|12129.16|12129.16|12129.35|12129.35|12129.16|12129.16|0
1642515100000|2022-01-18 14:11:40|12129.59|12129.59|12130.53|12130.53|12130.82|12130.82|12128.95|12128.95|0
1642515110000|2022-01-18 14:11:50|12130.82|12130.82|12130.92|12130.92|12131.25|12131.25|12130.53|12130.53|0
1642515120000|2022-01-18 14:12:00|12130.63|12130.63|12130.77|12130.77|12130.77|12130.77|12130.63|12130.63|0
1642515130000|2022-01-18 14:12:10|12130.67|12130.67|12130.67|12130.67|12130.67|12130.67|12130.67|12130.67|0
1642515140000|2022-01-18 14:12:20|12130.81|12130.81|12130.81|12130.81|12130.81|12130.81|12130.81|12130.81|0
1642515160000|2022-01-18 14:12:40|12130.18|12130.18|12130.18|12130.18|12130.18|12130.18|12130.18|12130.18|0
1642515170000|2022-01-18 14:12:50|12129.82|12129.82|12129.82|12129.82|12129.82|12129.82|12129.82|12129.82|0
1642515180000|2022-01-18 14:13:00|12130.25|12130.25|12130.25|12130.25|12130.25|12130.25|12130.1|12130.1|0
1642515190000|2022-01-18 14:13:10|12130.54|12130.54|12130.54|12130.54|12130.54|12130.54|12130.54|12130.54|0
1642515200000|2022-01-18 14:13:20|12130.97|12130.97|12130.97|12130.97|12130.97|12130.97|12130.97|12130.97|0
1642515210000|2022-01-18 14:13:30|12130.53|12130.53|12130.97|12130.97|12130.97|12130.97|12130.53|12130.53|0
1642515220000|2022-01-18 14:13:40|12131.12|12131.12|12128.75|12128.75|12131.12|12131.12|12128.75|12128.75|0
1642515230000|2022-01-18 14:13:50|12128.32|12128.32|12128.08|12128.08|12128.51|12128.51|12128.08|12128.08|0
1642515240000|2022-01-18 14:14:00|12127.87|12127.87|12127.87|12127.87|12127.87|12127.87|12127.87|12127.87|0
1642515250000|2022-01-18 14:14:10|12128.02|12128.02|12127.23|12127.23|12128.02|12128.02|12127.23|12127.23|0
1642515260000|2022-01-18 14:14:20|12128.02|12128.02|12127.66|12127.66|12128.02|12128.02|12127.66|12127.66|0
1642515270000|2022-01-18 14:14:30|12127.53|12127.53|12127.99|12127.99|12128.59|12128.59|12127.53|12127.53|0
1642515280000|2022-01-18 14:14:40|12128.42|12128.42|12128.84|12128.84|12128.84|12128.84|12128.09|12128.09|0
1642515300000|2022-01-18 14:15:00|12128.98|12128.98|12128.83|12128.83|12128.98|12128.98|12128.83|12128.83|0
1642515310000|2022-01-18 14:15:10|12128.69|12128.69|12127.97|12127.97|12128.9|12128.9|12127.97|12127.97|0
1642515340000|2022-01-18 14:15:40|12128.11|12128.11|12128.11|12128.11|12128.11|12128.11|12128.11|12128.11|0
1642515350000|2022-01-18 14:15:50|12128.24|12128.24|12128.24|12128.24|12128.24|12128.24|12128.24|12128.24|0
1642515370000|2022-01-18 14:16:10|12128.48|12128.48|12128.48|12128.48|12128.48|12128.48|12128.48|12128.48|0
1642515380000|2022-01-18 14:16:20|12129.27|12129.27|12130.14|12130.14|12130.14|12130.14|12129.27|12129.27|0
1642515390000|2022-01-18 14:16:30|12130.28|12130.28|12129.7|12129.7|12130.58|12130.58|12129.7|12129.7|0
1642515400000|2022-01-18 14:16:40|12129.4|12129.4|12128.53|12128.53|12129.4|12129.4|12127.82|12127.82|0
1642515420000|2022-01-18 14:17:00|12128.22|12128.22|12127.59|12127.59|12128.22|12128.22|12126.92|12126.92|0
1642515430000|2022-01-18 14:17:10|12128.47|12128.47|12129.61|12129.61|12130.05|12130.05|12128.47|12128.47|0
1642515440000|2022-01-18 14:17:20|12129.96|12129.96|12129.43|12129.43|12130.22|12130.22|12129.43|12129.43|0
1642515450000|2022-01-18 14:17:30|12129.68|12129.68|12129.68|12129.68|12129.68|12129.68|12129.68|12129.68|0
1642515470000|2022-01-18 14:17:50|12129.81|12129.81|12130.08|12130.08|12130.08|12130.08|12129.81|12129.81|0
1642515480000|2022-01-18 14:18:00|12130.52|12130.52|12130.89|12130.89|12130.89|12130.89|12130.52|12130.52|0
1642515500000|2022-01-18 14:18:20|12131.33|12131.33|12132.91|12132.91|12132.91|12132.91|12131.33|12131.33|0
1642515510000|2022-01-18 14:18:30|12133.7|12133.7|12133.7|12133.7|12133.7|12133.7|12133.7|12133.7|0
1642515520000|2022-01-18 14:18:40|12134.14|12134.14|12135.61|12135.61|12135.61|12135.61|12134.14|12134.14|0
1642515550000|2022-01-18 14:19:10|12135.17|12135.17|12134.93|12134.93|12135.17|12135.17|12134.93|12134.93|0
1642515560000|2022-01-18 14:19:20|12134.45|12134.45|12134.78|12134.78|12134.93|12134.93|12134.45|12134.45|0
1642515580000|2022-01-18 14:19:40|12134.93|12134.93|12135.26|12135.26|12135.26|12135.26|12134.93|12134.93|0
1642515600000|2022-01-18 14:20:00|12135.03|12135.03|12132.57|12132.57|12135.03|12135.03|12132.57|12132.57|0
1642515610000|2022-01-18 14:20:10|12133.24|12133.24|12133.24|12133.24|12133.24|12133.24|12133.24|12133.24|0
1642515620000|2022-01-18 14:20:20|12132.81|12132.81|12133.24|12133.24|12133.24|12133.24|12132.81|12132.81|0
1642515630000|2022-01-18 14:20:30|12133.55|12133.55|12133.55|12133.55|12133.91|12133.91|12133.55|12133.55|0
1642515640000|2022-01-18 14:20:40|12133.91|12133.91|12133.2|12133.2|12133.91|12133.91|12133.2|12133.2|0
1642515650000|2022-01-18 14:20:50|12133.63|12133.63|12133.76|12133.76|12133.76|12133.76|12133.63|12133.63|0
1642515660000|2022-01-18 14:21:00|12133.61|12133.61|12133.76|12133.76|12133.76|12133.76|12133.61|12133.61|0
1642515670000|2022-01-18 14:21:10|12133.29|12133.29|12133.44|12133.44|12133.44|12133.44|12133.29|12133.29|0
1642515680000|2022-01-18 14:21:20|12133.28|12133.28|12133.04|12133.04|12133.28|12133.28|12133.04|12133.04|0
1642515700000|2022-01-18 14:21:40|12132.66|12132.66|12132.66|12132.66|12132.66|12132.66|12132.66|12132.66|0
1642515710000|2022-01-18 14:21:50|12133.08|12133.08|12131.19|12131.19|12133.08|12133.08|12131.19|12131.19|0
1642515720000|2022-01-18 14:22:00|12130.89|12130.89|12131.14|12131.14|12131.14|12131.14|12130.66|12130.66|0
1642515740000|2022-01-18 14:22:20|12130.84|12130.84|12130.38|12130.38|12130.84|12130.84|12130.38|12130.38|0
1642515760000|2022-01-18 14:22:40|12130.82|12130.82|12132.3|12132.3|12132.3|12132.3|12130.82|12130.82|0
1642515780000|2022-01-18 14:23:00|12132.19|12132.19|12131.99|12131.99|12132.19|12132.19|12131.78|12131.78|0
1642515790000|2022-01-18 14:23:10|12132.08|12132.08|12132.08|12132.08|12132.08|12132.08|12132.08|12132.08|0
1642515800000|2022-01-18 14:23:20|12131.89|12131.89|12131.73|12131.73|12131.89|12131.89|12131.41|12131.41|0
1642515810000|2022-01-18 14:23:30|12131.3|12131.3|12130.86|12130.86|12131.3|12131.3|12130.86|12130.86|0
1642515820000|2022-01-18 14:23:40|12130.46|12130.46|12130.46|12130.46|12130.46|12130.46|12130.46|12130.46|0
1642515830000|2022-01-18 14:23:50|12130.03|12130.03|12129.92|12129.92|12130.03|12130.03|12129.92|12129.92|0
1642515840000|2022-01-18 14:24:00|12129.67|12129.67|12128.99|12128.99|12129.67|12129.67|12128.99|12128.99|0
1642515850000|2022-01-18 14:24:10|12128.56|12128.56|12128.38|12128.38|12128.56|12128.56|12128.38|12128.38|0
1642515860000|2022-01-18 14:24:20|12128.06|12128.06|12127.29|12127.29|12128.06|12128.06|12127.29|12127.29|0
1642515870000|2022-01-18 14:24:30|12127.15|12127.15|12127.36|12127.36|12127.36|12127.36|12127.15|12127.15|0
1642515880000|2022-01-18 14:24:40|12126.5|12126.5|12126.07|12126.07|12126.5|12126.5|12126.07|12126.07|0
1642515900000|2022-01-18 14:25:00|12126.53|12126.53|12126.53|12126.53|12126.53|12126.53|12126.53|12126.53|0
1642515910000|2022-01-18 14:25:10|12126.45|12126.45|12126.81|12126.81|12126.81|12126.81|12126.45|12126.45|0
1642515930000|2022-01-18 14:25:30|12126.49|12126.49|12126.49|12126.49|12126.49|12126.49|12126.49|12126.49|0
1642515940000|2022-01-18 14:25:40|12124.91|12124.91|12124.91|12124.91|12124.91|12124.91|12124.91|12124.91|0
1642515950000|2022-01-18 14:25:50|12124.31|12124.31|12124.08|12124.08|12124.31|12124.31|12124.08|12124.08|0
1642515960000|2022-01-18 14:26:00|12123.39|12123.39|12123.39|12123.39|12123.62|12123.62|12123.16|12123.16|0
1642515970000|2022-01-18 14:26:10|12123.15|12123.15|12123.26|12123.26|12123.61|12123.61|12123.15|12123.15|0
1642515980000|2022-01-18 14:26:20|12123.35|12123.35|12123.35|12123.35|12123.35|12123.35|12123.35|12123.35|0
1642515990000|2022-01-18 14:26:30|12122.98|12122.98|12122.98|12122.98|12122.98|12122.98|12122.98|12122.98|0
1642516010000|2022-01-18 14:26:50|12123.21|12123.21|12123.46|12123.46|12123.46|12123.46|12123.21|12123.21|0
1642516020000|2022-01-18 14:27:00|12123.62|12123.62|12123.62|12123.62|12123.62|12123.62|12123.62|12123.62|0
1642516030000|2022-01-18 14:27:10|12123.31|12123.31|12123.31|12123.31|12123.31|12123.31|12123.31|12123.31|0
1642516040000|2022-01-18 14:27:20|12122.87|12122.87|12119.64|12119.64|12122.87|12122.87|12119.64|12119.64|0
1642516050000|2022-01-18 14:27:30|12119.45|12119.45|12119.64|12119.64|12119.64|12119.64|12119.45|12119.45|0
1642516060000|2022-01-18 14:27:40|12121.22|12121.22|12120.87|12120.87|12121.22|12121.22|12120.87|12120.87|0
1642516070000|2022-01-18 14:27:50|12120.36|12120.36|12119.67|12119.67|12120.36|12120.36|12119.67|12119.67|0
1642516090000|2022-01-18 14:28:10|12119.52|12119.52|12119.37|12119.37|12119.52|12119.52|12119.37|12119.37|0
1642516110000|2022-01-18 14:28:30|12119.27|12119.27|12119.27|12119.27|12119.27|12119.27|12119.27|12119.27|0
1642516130000|2022-01-18 14:28:50|12119.51|12119.51|12119.51|12119.51|12119.51|12119.51|12119.51|12119.51|0
1642516140000|2022-01-18 14:29:00|12119.31|12119.31|12118.33|12118.33|12119.31|12119.31|12118.33|12118.33|0
1642516150000|2022-01-18 14:29:10|12118.78|12118.78|12118.61|12118.61|12119.22|12119.22|12118.61|12118.61|0
1642516170000|2022-01-18 14:29:30|12118.9|12118.9|12118.9|12118.9|12118.9|12118.9|12118.9|12118.9|0
1642516180000|2022-01-18 14:29:40|12118.74|12118.74|12119.68|12119.68|12119.68|12119.68|12118.74|12118.74|0
1642516190000|2022-01-18 14:29:50|12119.36|12119.36|12119.21|12119.21|12119.36|12119.36|12119.21|12119.21|0
1642516200000|2022-01-18 14:30:00|12118.97|12118.97|12120.68|12120.68|12120.68|12120.68|12118.73|12118.73|0
1642516260000|2022-01-18 14:31:00|12119.87|12119.87|12115.61|12115.61|12119.87|12119.87|12115.61|12115.61|0
1642516270000|2022-01-18 14:31:10|12116.06|12116.06|12115.17|12115.17|12116.85|12116.85|12115.17|12115.17|0
1642516280000|2022-01-18 14:31:20|12114.74|12114.74|12115.62|12115.62|12115.62|12115.62|12114.74|12114.74|0
1642516290000|2022-01-18 14:31:30|12114.33|12114.33|12115.05|12115.05|12115.05|12115.05|12113.97|12113.97|0
1642516300000|2022-01-18 14:31:40|12114.61|12114.61|12114.61|12114.61|12114.61|12114.61|12114.61|12114.61|0
1642516310000|2022-01-18 14:31:50|12114.17|12114.17|12113.38|12113.38|12114.17|12114.17|12113.38|12113.38|0
1642516320000|2022-01-18 14:32:00|12112.99|12112.99|12112.8|12112.8|12112.99|12112.99|12112.58|12112.58|0
1642516330000|2022-01-18 14:32:10|12112.57|12112.57|12113.31|12113.31|12113.31|12113.31|12112.57|12112.57|0
1642516340000|2022-01-18 14:32:20|12112.94|12112.94|12112.56|12112.56|12114.17|12114.17|12112.56|12112.56|0
1642516350000|2022-01-18 14:32:30|12111.77|12111.77|12111.75|12111.75|12112.33|12112.33|12111.45|12111.45|0
1642516360000|2022-01-18 14:32:40|12111.31|12111.31|12111.31|12111.31|12111.31|12111.31|12111.31|12111.31|0
1642516370000|2022-01-18 14:32:50|12110.47|12110.47|12110.3|12110.3|12110.47|12110.47|12110.1|12110.1|0
1642516380000|2022-01-18 14:33:00|12110.21|12110.21|12109.81|12109.81|12110.21|12110.21|12109.81|12109.81|0
1642516390000|2022-01-18 14:33:10|12110.6|12110.6|12111.06|12111.06|12111.06|12111.06|12110.6|12110.6|0
1642516410000|2022-01-18 14:33:30|12111.34|12111.34|12111.64|12111.64|12111.64|12111.64|12111.2|12111.2|0
1642516420000|2022-01-18 14:33:40|12111.2|12111.2|12111.57|12111.57|12111.57|12111.57|12111.2|12111.2|0
1642516430000|2022-01-18 14:33:50|12111.72|12111.72|12112.1|12112.1|12112.1|12112.1|12111.72|12111.72|0
1642516440000|2022-01-18 14:34:00|12111.73|12111.73|12111.73|12111.73|12111.73|12111.73|12111.73|12111.73|0
1642516450000|2022-01-18 14:34:10|12112.54|12112.54|12114.27|12114.27|12114.27|12114.27|12112.54|12112.54|0
1642516460000|2022-01-18 14:34:20|12114.5|12114.5|12114.5|12114.5|12114.5|12114.5|12114.5|12114.5|0
1642516470000|2022-01-18 14:34:30|12114.7|12114.7|12114.59|12114.59|12114.7|12114.7|12114.35|12114.35|0
1642516480000|2022-01-18 14:34:40|12114.69|12114.69|12114.69|12114.69|12114.79|12114.79|12114.69|12114.69|0
1642516490000|2022-01-18 14:34:50|12114.92|12114.92|12114.05|12114.05|12114.92|12114.92|12114.05|12114.05|0
1642516500000|2022-01-18 14:35:00|12114.32|12114.32|12112.96|12112.96|12114.32|12114.32|12112.96|12112.96|0
1642516510000|2022-01-18 14:35:10|12112.08|12112.08|12112.19|12112.19|12112.52|12112.52|12112.08|12112.08|0
1642516520000|2022-01-18 14:35:20|12111.84|12111.84|12112.03|12112.03|12112.12|12112.12|12111.84|12111.84|0
1642516530000|2022-01-18 14:35:30|12112.18|12112.18|12112.18|12112.18|12112.18|12112.18|12112.18|12112.18|0
1642516540000|2022-01-18 14:35:40|12112.67|12112.67|12113.62|12113.62|12113.62|12113.62|12112.67|12112.67|0
1642516550000|2022-01-18 14:35:50|12113.26|12113.26|12113.36|12113.36|12113.36|12113.36|12113.26|12113.26|0
1642516560000|2022-01-18 14:36:00|12112.99|12112.99|12111.73|12111.73|12113.24|12113.24|12111.52|12111.52|0
1642516570000|2022-01-18 14:36:10|12110.94|12110.94|12109.78|12109.78|12110.94|12110.94|12109.78|12109.78|0
1642516580000|2022-01-18 14:36:20|12109.27|12109.27|12108.8|12108.8|12109.53|12109.53|12108.8|12108.8|0
1642516590000|2022-01-18 14:36:30|12109.11|12109.11|12109.03|12109.03|12109.11|12109.11|12109.03|12109.03|0
1642516600000|2022-01-18 14:36:40|12108.73|12108.73|12110.42|12110.42|12110.55|12110.55|12108.73|12108.73|0
1642516610000|2022-01-18 14:36:50|12111.21|12111.21|12111.21|12111.21|12112|12112|12111.21|12111.21|0
1642516620000|2022-01-18 14:37:00|12111.29|12111.29|12111.09|12111.09|12111.29|12111.29|12111.09|12111.09|0
1642516630000|2022-01-18 14:37:10|12110.76|12110.76|12110.84|12110.84|12110.84|12110.84|12110.76|12110.76|0
1642516640000|2022-01-18 14:37:20|12110.49|12110.49|12110.32|12110.32|12110.49|12110.49|12110.32|12110.32|0
1642516650000|2022-01-18 14:37:30|12110.08|12110.08|12112.7|12112.7|12112.96|12112.96|12110.08|12110.08|0
1642516660000|2022-01-18 14:37:40|12112.56|12112.56|12112.56|12112.56|12112.99|12112.99|12112.2|12112.2|0
1642516670000|2022-01-18 14:37:50|12112.69|12112.69|12113.13|12113.13|12113.13|12113.13|12112.69|12112.69|0
1642516680000|2022-01-18 14:38:00|12112.25|12112.25|12113.1|12113.1|12113.1|12113.1|12112.25|12112.25|0
1642516690000|2022-01-18 14:38:10|12112.66|12112.66|12111.78|12111.78|12112.66|12112.66|12111.78|12111.78|0
1642516700000|2022-01-18 14:38:20|12111.59|12111.59|12112.02|12112.02|12112.48|12112.48|12111.59|12111.59|0
1642516710000|2022-01-18 14:38:30|12111.7|12111.7|12112.14|12112.14|12112.14|12112.14|12111.7|12111.7|0
1642516720000|2022-01-18 14:38:40|12112.5|12112.5|12112.5|12112.5|12112.5|12112.5|12112.5|12112.5|0
1642516730000|2022-01-18 14:38:50|12112.81|12112.81|12114.83|12114.83|12114.83|12114.83|12112.81|12112.81|0
1642516740000|2022-01-18 14:39:00|12115.53|12115.53|12115.53|12115.53|12115.53|12115.53|12115.53|12115.53|0
1642516750000|2022-01-18 14:39:10|12115.42|12115.42|12115.42|12115.42|12115.42|12115.42|12115.42|12115.42|0
1642516760000|2022-01-18 14:39:20|12114.12|12114.12|12115.04|12115.04|12115.35|12115.35|12113.69|12113.69|0
1642516770000|2022-01-18 14:39:30|12115.4|12115.4|12116.03|12116.03|12116.03|12116.03|12115.4|12115.4|0
1642516790000|2022-01-18 14:39:50|12115.77|12115.77|12115.52|12115.52|12115.77|12115.77|12115.52|12115.52|0
1642516800000|2022-01-18 14:40:00|12115.95|12115.95|12115.95|12115.95|12115.95|12115.95|12115.95|12115.95|0
1642516820000|2022-01-18 14:40:20|12116.09|12116.09|12115.93|12115.93|12116.36|12116.36|12115.93|12115.93|0
1642516830000|2022-01-18 14:40:30|12115.79|12115.79|12115.79|12115.79|12115.79|12115.79|12115.79|12115.79|0
1642516850000|2022-01-18 14:40:50|12115.56|12115.56|12115.56|12115.56|12115.56|12115.56|12115.56|12115.56|0
1642516860000|2022-01-18 14:41:00|12114.68|12114.68|12113.12|12113.12|12114.68|12114.68|12112.91|12112.91|0
1642516880000|2022-01-18 14:41:20|12113.91|12113.91|12113.91|12113.91|12113.91|12113.91|12113.91|12113.91|0
1642516890000|2022-01-18 14:41:30|12114.18|12114.18|12114.32|12114.32|12114.32|12114.32|12114.18|12114.18|0
1642516900000|2022-01-18 14:41:40|12114.67|12114.67|12115.18|12115.18|12115.47|12115.47|12114.67|12114.67|0
1642516910000|2022-01-18 14:41:50|12115.45|12115.45|12116.38|12116.38|12116.38|12116.38|12115.45|12115.45|0
1642516920000|2022-01-18 14:42:00|12116.53|12116.53|12116.97|12116.97|12116.97|12116.97|12116.53|12116.53|0
1642516930000|2022-01-18 14:42:10|12116.75|12116.75|12117.88|12117.88|12117.88|12117.88|12116.75|12116.75|0
1642516940000|2022-01-18 14:42:20|12117.18|12117.18|12116.98|12116.98|12117.18|12117.18|12116.77|12116.77|0
1642516950000|2022-01-18 14:42:30|12117.41|12117.41|12118.2|12118.2|12118.2|12118.2|12117.41|12117.41|0
1642516960000|2022-01-18 14:42:40|12118.46|12118.46|12119.86|12119.86|12119.86|12119.86|12118.46|12118.46|0
1642516970000|2022-01-18 14:42:50|12119.94|12119.94|12120.7|12120.7|12121.05|12121.05|12119.94|12119.94|0
1642516990000|2022-01-18 14:43:10|12120.94|12120.94|12120.94|12120.94|12120.94|12120.94|12120.94|12120.94|0
1642517000000|2022-01-18 14:43:20|12121.24|12121.24|12122.06|12122.06|12122.06|12122.06|12121.24|12121.24|0
1642517010000|2022-01-18 14:43:30|12122.39|12122.39|12122.65|12122.65|12122.78|12122.78|12122.39|12122.39|0
1642517020000|2022-01-18 14:43:40|12123.01|12123.01|12123.78|12123.78|12123.78|12123.78|12123.01|12123.01|0
1642517030000|2022-01-18 14:43:50|12124.09|12124.09|12125.11|12125.11|12125.39|12125.39|12124.09|12124.09|0
1642517040000|2022-01-18 14:44:00|12124.83|12124.83|12125.02|12125.02|12125.02|12125.02|12124.83|12124.83|0
1642517050000|2022-01-18 14:44:10|12125.27|12125.27|12124.97|12124.97|12125.27|12125.27|12124.97|12124.97|0
1642517060000|2022-01-18 14:44:20|12124.61|12124.61|12122.15|12122.15|12124.61|12124.61|12122.15|12122.15|0
1642517070000|2022-01-18 14:44:30|12122.59|12122.59|12122.51|12122.51|12122.59|12122.59|12122.4|12122.4|0
1642517080000|2022-01-18 14:44:40|12121.59|12121.59|12121.38|12121.38|12121.59|12121.59|12121.38|12121.38|0
1642517090000|2022-01-18 14:44:50|12122.49|12122.49|12122.67|12122.67|12122.67|12122.67|12122.49|12122.49|0
1642517110000|2022-01-18 14:45:10|12123.06|12123.06|12123.33|12123.33|12123.33|12123.33|12123.06|12123.06|0
1642517120000|2022-01-18 14:45:20|12123.69|12123.69|12123.69|12123.69|12123.69|12123.69|12123.69|12123.69|0
1642517130000|2022-01-18 14:45:30|12123.78|12123.78|12123.98|12123.98|12124.16|12124.16|12123.78|12123.78|0
1642517140000|2022-01-18 14:45:40|12123.61|12123.61|12122.92|12122.92|12123.61|12123.61|12122.89|12122.89|0
1642517150000|2022-01-18 14:45:50|12123.19|12123.19|12123.46|12123.46|12123.46|12123.46|12123.19|12123.19|0
1642517160000|2022-01-18 14:46:00|12122.71|12122.71|12122.71|12122.71|12122.71|12122.71|12122.71|12122.71|0
1642517170000|2022-01-18 14:46:10|12122.52|12122.52|12122.28|12122.28|12122.52|12122.52|12122.28|12122.28|0
1642517180000|2022-01-18 14:46:20|12122.45|12122.45|12121.82|12121.82|12122.45|12122.45|12121.82|12121.82|0
1642517200000|2022-01-18 14:46:40|12121.68|12121.68|12122.56|12122.56|12122.56|12122.56|12121.68|12121.68|0
1642517210000|2022-01-18 14:46:50|12122.38|12122.38|12122.24|12122.24|12122.38|12122.38|12122.24|12122.24|0
1642517220000|2022-01-18 14:47:00|12121.94|12121.94|12121.94|12121.94|12121.94|12121.94|12121.94|12121.94|0
1642517230000|2022-01-18 14:47:10|12122.09|12122.09|12122.23|12122.23|12122.23|12122.23|12122.09|12122.09|0
1642517240000|2022-01-18 14:47:20|12122.5|12122.5|12121.44|12121.44|12122.5|12122.5|12121.44|12121.44|0
1642517250000|2022-01-18 14:47:30|12121.18|12121.18|12117.41|12117.41|12121.18|12121.18|12117.41|12117.41|0
1642517260000|2022-01-18 14:47:40|12117.84|12117.84|12116.81|12116.81|12117.84|12117.84|12116.81|12116.81|0
1642517280000|2022-01-18 14:48:00|12117.6|12117.6|12117.83|12117.83|12118.29|12118.29|12117.6|12117.6|0
1642517290000|2022-01-18 14:48:10|12117.23|12117.23|12117.23|12117.23|12117.23|12117.23|12117.23|12117.23|0
1642517320000|2022-01-18 14:48:40|12117.38|12117.38|12117.38|12117.38|12117.38|12117.38|12117.38|12117.38|0
1642517330000|2022-01-18 14:48:50|12117.23|12117.23|12117.08|12117.08|12117.23|12117.23|12117.08|12117.08|0
1642517340000|2022-01-18 14:49:00|12116.6|12116.6|12115.81|12115.81|12116.6|12116.6|12115.81|12115.81|0
1642517360000|2022-01-18 14:49:20|12116.69|12116.69|12117.43|12117.43|12117.43|12117.43|12116.69|12116.69|0
1642517380000|2022-01-18 14:49:40|12117.62|12117.62|12117.62|12117.62|12117.62|12117.62|12117.62|12117.62|0
1642517390000|2022-01-18 14:49:50|12118.49|12118.49|12119.68|12119.68|12119.68|12119.68|12118.49|12118.49|0
1642517400000|2022-01-18 14:50:00|12119.9|12119.9|12121.13|12121.13|12121.13|12121.13|12119.9|12119.9|0
1642517410000|2022-01-18 14:50:10|12121.92|12121.92|12121.92|12121.92|12121.92|12121.92|12121.92|12121.92|0
1642517420000|2022-01-18 14:50:20|12121.57|12121.57|12121.57|12121.57|12121.57|12121.57|12121.57|12121.57|0
1642517430000|2022-01-18 14:50:30|12121.83|12121.83|12121.99|12121.99|12121.99|12121.99|12121.83|12121.83|0
1642517450000|2022-01-18 14:50:50|12122.37|12122.37|12122.37|12122.37|12122.73|12122.73|12122.37|12122.37|0
1642517460000|2022-01-18 14:51:00|12121.49|12121.49|12119.77|12119.77|12121.49|12121.49|12119.52|12119.52|0
1642517470000|2022-01-18 14:51:10|12119.54|12119.54|12116.75|12116.75|12119.54|12119.54|12116.75|12116.75|0
1642517480000|2022-01-18 14:51:20|12117.63|12117.63|12118.93|12118.93|12119.06|12119.06|12117.34|12117.34|0
1642517490000|2022-01-18 14:51:30|12119.38|12119.38|12119.38|12119.38|12119.38|12119.38|12119.38|12119.38|0
1642517500000|2022-01-18 14:51:40|12119.02|12119.02|12118.83|12118.83|12119.02|12119.02|12118.83|12118.83|0
1642517510000|2022-01-18 14:51:50|12119.62|12119.62|12119.94|12119.94|12119.94|12119.94|12119.62|12119.62|0
1642517520000|2022-01-18 14:52:00|12120.09|12120.09|12121.34|12121.34|12121.34|12121.34|12118.77|12118.77|0
1642517530000|2022-01-18 14:52:10|12121.97|12121.97|12123.29|12123.29|12123.29|12123.29|12121.97|12121.97|0
1642517540000|2022-01-18 14:52:20|12123.1|12123.1|12123.1|12123.1|12123.1|12123.1|12123.1|12123.1|0
1642517550000|2022-01-18 14:52:30|12122.67|12122.67|12122.41|12122.41|12122.67|12122.67|12122.41|12122.41|0
1642517560000|2022-01-18 14:52:40|12122.64|12122.64|12122.64|12122.64|12122.64|12122.64|12122.64|12122.64|0
1642517570000|2022-01-18 14:52:50|12122.5|12122.5|12122.48|12122.48|12122.63|12122.63|12122.48|12122.48|0
1642517580000|2022-01-18 14:53:00|12122.33|12122.33|12121.54|12121.54|12122.33|12122.33|12121.54|12121.54|0
1642517590000|2022-01-18 14:53:10|12122|12122|12122.7|12122.7|12122.7|12122.7|12122|12122|0
1642517600000|2022-01-18 14:53:20|12123.49|12123.49|12124.29|12124.29|12124.6|12124.6|12123.49|12123.49|0
1642517620000|2022-01-18 14:53:40|12124.09|12124.09|12124.09|12124.09|12124.09|12124.09|12124.09|12124.09|0
1642517630000|2022-01-18 14:53:50|12124.41|12124.41|12125.73|12125.73|12125.73|12125.73|12124.41|12124.41|0
1642517640000|2022-01-18 14:54:00|12125.64|12125.64|12125.9|12125.9|12126.1|12126.1|12125.64|12125.64|0
1642517650000|2022-01-18 14:54:10|12126.69|12126.69|12129.69|12129.69|12129.69|12129.69|12126.69|12126.69|0
1642517660000|2022-01-18 14:54:20|12129.5|12129.5|12129.45|12129.45|12129.5|12129.5|12129.3|12129.3|0
1642517670000|2022-01-18 14:54:30|12129.22|12129.22|12129.22|12129.22|12129.22|12129.22|12129.22|12129.22|0
1642517680000|2022-01-18 14:54:40|12129.07|12129.07|12129.23|12129.23|12129.23|12129.23|12129.07|12129.07|0
1642517700000|2022-01-18 14:55:00|12129.34|12129.34|12123.5|12123.5|12129.34|12129.34|12123.5|12123.5|0
1642517710000|2022-01-18 14:55:10|12123.24|12123.24|12123.24|12123.24|12123.24|12123.24|12123.24|12123.24|0
1642517720000|2022-01-18 14:55:20|12122.81|12122.81|12122.1|12122.1|12122.81|12122.81|12122.1|12122.1|0
1642517730000|2022-01-18 14:55:30|12121.97|12121.97|12121.18|12121.18|12121.97|12121.97|12121.18|12121.18|0
1642517740000|2022-01-18 14:55:40|12120.82|12120.82|12120.36|12120.36|12120.82|12120.82|12120.36|12120.36|0
1642517750000|2022-01-18 14:55:50|12120.13|12120.13|12118.9|12118.9|12120.13|12120.13|12118.9|12118.9|0
1642517760000|2022-01-18 14:56:00|12119.69|12119.69|12119.69|12119.69|12119.69|12119.69|12119.69|12119.69|0
1642517770000|2022-01-18 14:56:10|12119.83|12119.83|12119.83|12119.83|12119.83|12119.83|12119.83|12119.83|0
1642517780000|2022-01-18 14:56:20|12119.69|12119.69|12119.69|12119.69|12119.69|12119.69|12119.69|12119.69|0
1642517790000|2022-01-18 14:56:30|12118.39|12118.39|12117.89|12117.89|12118.39|12118.39|12117.89|12117.89|0
1642517810000|2022-01-18 14:56:50|12118.03|12118.03|12118.03|12118.03|12118.03|12118.03|12118.03|12118.03|0
1642517820000|2022-01-18 14:57:00|12117.14|12117.14|12117.58|12117.58|12117.58|12117.58|12117.14|12117.14|0
1642517830000|2022-01-18 14:57:10|12118.02|12118.02|12118.03|12118.03|12118.62|12118.62|12118.02|12118.02|0
1642517840000|2022-01-18 14:57:20|12118.91|12118.91|12118.47|12118.47|12118.91|12118.91|12118.47|12118.47|0
1642517850000|2022-01-18 14:57:30|12119.49|12119.49|12119.28|12119.28|12119.49|12119.49|12119.28|12119.28|0
1642517860000|2022-01-18 14:57:40|12119.43|12119.43|12118.89|12118.89|12119.43|12119.43|12118.89|12118.89|0
1642517870000|2022-01-18 14:57:50|12119.08|12119.08|12119.08|12119.08|12119.08|12119.08|12119.08|12119.08|0
1642517880000|2022-01-18 14:58:00|12119.65|12119.65|12119.65|12119.65|12119.65|12119.65|12119.65|12119.65|0
1642517890000|2022-01-18 14:58:10|12120.44|12120.44|12121.47|12121.47|12121.47|12121.47|12120.44|12120.44|0
1642517900000|2022-01-18 14:58:20|12121.91|12121.91|12123.25|12123.25|12123.25|12123.25|12121.91|12121.91|0
1642517910000|2022-01-18 14:58:30|12122.82|12122.82|12122.38|12122.38|12123.17|12123.17|12122.38|12122.38|0
1642517920000|2022-01-18 14:58:40|12122.53|12122.53|12122.53|12122.53|12122.53|12122.53|12122.53|12122.53|0
1642517930000|2022-01-18 14:58:50|12121.83|12121.83|12121.93|12121.93|12121.93|12121.93|12121.83|12121.83|0
1642517950000|2022-01-18 14:59:10|12121.5|12121.5|12121.53|12121.53|12121.53|12121.53|12119.84|12119.84|0
1642517960000|2022-01-18 14:59:20|12121.63|12121.63|12123.48|12123.48|12123.48|12123.48|12121.63|12121.63|0
1642517970000|2022-01-18 14:59:30|12123.89|12123.89|12123.89|12123.89|12123.89|12123.89|12123.89|12123.89|0
1642517980000|2022-01-18 14:59:40|12124.02|12124.02|12125.13|12125.13|12125.13|12125.13|12124.02|12124.02|0
1642517990000|2022-01-18 14:59:50|12125.57|12125.57|12126.77|12126.77|12127.48|12127.48|12124.94|12124.94|0
1642518000000|2022-01-18 15:00:00|12126.25|12126.25|12124.63|12124.63|12126.48|12126.48|12124.27|12124.27|0
1642518010000|2022-01-18 15:00:10|12124.33|12124.33|12122.7|12122.7|12125.21|12125.21|12122.7|12122.7|0
1642518020000|2022-01-18 15:00:20|12123.06|12123.06|12124.29|12124.29|12124.29|12124.29|12123.06|12123.06|0
1642518030000|2022-01-18 15:00:30|12123.66|12123.66|12124.02|12124.02|12124.45|12124.45|12123.66|12123.66|0
1642518040000|2022-01-18 15:00:40|12124.48|12124.48|12122.77|12122.77|12124.48|12124.48|12122.77|12122.77|0
1642518050000|2022-01-18 15:00:50|12123.09|12123.09|12122.84|12122.84|12123.09|12123.09|12122.84|12122.84|0
1642518060000|2022-01-18 15:01:00|12122.39|12122.39|12122.2|12122.2|12122.39|12122.39|12122.2|12122.2|0
1642518070000|2022-01-18 15:01:10|12122.35|12122.35|12122.72|12122.72|12122.72|12122.72|12122.35|12122.35|0
1642518100000|2022-01-18 15:01:40|12122.28|12122.28|12122.28|12122.28|12122.28|12122.28|12122.28|12122.28|0
1642518120000|2022-01-18 15:02:00|12122.04|12122.04|12122.03|12122.03|12122.04|12122.04|12121.61|12121.61|0
1642518130000|2022-01-18 15:02:10|12122.19|12122.19|12121.88|12121.88|12122.19|12122.19|12121.88|12121.88|0
1642518140000|2022-01-18 15:02:20|12122.31|12122.31|12123.53|12123.53|12123.53|12123.53|12122.31|12122.31|0
1642518150000|2022-01-18 15:02:30|12123.1|12123.1|12124.08|12124.08|12124.08|12124.08|12123.1|12123.1|0
1642518180000|2022-01-18 15:03:00|12123.73|12123.73|12123.73|12123.73|12123.73|12123.73|12123.73|12123.73|0
1642518190000|2022-01-18 15:03:10|12123.3|12123.3|12123.45|12123.45|12123.45|12123.45|12123.3|12123.3|0
1642518200000|2022-01-18 15:03:20|12123.89|12123.89|12124.03|12124.03|12124.03|12124.03|12123.89|12123.89|0
1642518210000|2022-01-18 15:03:30|12124.22|12124.22|12123.88|12123.88|12124.57|12124.57|12123.88|12123.88|0
1642518220000|2022-01-18 15:03:40|12124.19|12124.19|12123.95|12123.95|12124.19|12124.19|12123.95|12123.95|0
1642518230000|2022-01-18 15:03:50|12123.59|12123.59|12123.41|12123.41|12123.59|12123.59|12123.3|12123.3|0
1642518240000|2022-01-18 15:04:00|12123.51|12123.51|12123.36|12123.36|12123.51|12123.51|12123.36|12123.36|0
1642518250000|2022-01-18 15:04:10|12123.09|12123.09|12123.09|12123.09|12123.09|12123.09|12123.09|12123.09|0
1642518270000|2022-01-18 15:04:30|12123.53|12123.53|12122.74|12122.74|12123.53|12123.53|12122.74|12122.74|0
1642518280000|2022-01-18 15:04:40|12122.31|12122.31|12122.45|12122.45|12122.45|12122.45|12122.31|12122.31|0
1642518290000|2022-01-18 15:04:50|12122.13|12122.13|12121.7|12121.7|12122.13|12122.13|12121.7|12121.7|0
1642518300000|2022-01-18 15:05:00|12122.01|12122.01|12123.5|12123.5|12123.5|12123.5|12122.01|12122.01|0
1642518310000|2022-01-18 15:05:10|12123.73|12123.73|12126.44|12126.44|12126.44|12126.44|12123.73|12123.73|0
1642518320000|2022-01-18 15:05:20|12126.88|12126.88|12131.01|12131.01|12131.01|12131.01|12126.88|12126.88|0
1642518330000|2022-01-18 15:05:30|12131.7|12131.7|12132.21|12132.21|12132.57|12132.57|12131.7|12131.7|0
1642518340000|2022-01-18 15:05:40|12132.93|12132.93|12132.14|12132.14|12132.93|12132.93|12132.14|12132.14|0
1642518350000|2022-01-18 15:05:50|12131.78|12131.78|12132.45|12132.45|12132.45|12132.45|12131.78|12131.78|0
1642518360000|2022-01-18 15:06:00|12132.75|12132.75|12132.35|12132.35|12132.75|12132.75|12131.96|12131.96|0
1642518370000|2022-01-18 15:06:10|12131.92|12131.92|12133.25|12133.25|12133.6|12133.6|12131.92|12131.92|0
1642518380000|2022-01-18 15:06:20|12133.57|12133.57|12137.68|12137.68|12137.68|12137.68|12133.57|12133.57|0
1642518390000|2022-01-18 15:06:30|12137.86|12137.86|12140.07|12140.07|12140.07|12140.07|12137.86|12137.86|0
1642518400000|2022-01-18 15:06:40|12139.76|12139.76|12140.77|12140.77|12140.77|12140.77|12139.76|12139.76|0
1642518410000|2022-01-18 15:06:50|12140.85|12140.85|12142|12142|12142|12142|12140.85|12140.85|0
1642518420000|2022-01-18 15:07:00|12141.57|12141.57|12141.72|12141.72|12141.72|12141.72|12141.57|12141.57|0
1642518430000|2022-01-18 15:07:10|12141.36|12141.36|12140.18|12140.18|12141.44|12141.44|12140.18|12140.18|0
1642518440000|2022-01-18 15:07:20|12139.39|12139.39|12139.39|12139.39|12139.39|12139.39|12139.39|12139.39|0
1642518450000|2022-01-18 15:07:30|12139.83|12139.83|12140.45|12140.45|12140.45|12140.45|12139.83|12139.83|0
1642518460000|2022-01-18 15:07:40|12140.01|12140.01|12140.56|12140.56|12140.93|12140.93|12140.01|12140.01|0
1642518470000|2022-01-18 15:07:50|12140.47|12140.47|12140.59|12140.59|12140.87|12140.87|12140.47|12140.47|0
1642518480000|2022-01-18 15:08:00|12140.96|12140.96|12144.73|12144.73|12144.73|12144.73|12140.96|12140.96|0
1642518490000|2022-01-18 15:08:10|12144.93|12144.93|12145.94|12145.94|12145.94|12145.94|12144.93|12144.93|0
1642518500000|2022-01-18 15:08:20|12146.3|12146.3|12147.18|12147.18|12147.18|12147.18|12146.3|12146.3|0
1642518520000|2022-01-18 15:08:40|12146.39|12146.39|12146.39|12146.39|12146.39|12146.39|12146.39|12146.39|0
1642518530000|2022-01-18 15:08:50|12146.69|12146.69|12146.93|12146.93|12147.13|12147.13|12146.69|12146.69|0
1642518540000|2022-01-18 15:09:00|12147.11|12147.11|12148.44|12148.44|12148.44|12148.44|12147.11|12147.11|0
1642518550000|2022-01-18 15:09:10|12148.63|12148.63|12150.06|12150.06|12150.06|12150.06|12148.44|12148.44|0
1642518560000|2022-01-18 15:09:20|12150.27|12150.27|12150.47|12150.47|12150.47|12150.47|12150.27|12150.27|0
1642518580000|2022-01-18 15:09:40|12151.26|12151.26|12151.21|12151.21|12151.79|12151.79|12150.91|12150.91|0
1642518590000|2022-01-18 15:09:50|12151.4|12151.4|12152.52|12152.52|12152.52|12152.52|12151.02|12151.02|0
1642518600000|2022-01-18 15:10:00|12152.87|12152.87|12156.58|12156.58|12156.58|12156.58|12152.87|12152.87|0
1642518610000|2022-01-18 15:10:10|12156.79|12156.79|12156.35|12156.35|12156.79|12156.79|12156.35|12156.35|0
1642518620000|2022-01-18 15:10:20|12157.01|12157.01|12156.35|12156.35|12157.01|12157.01|12156.35|12156.35|0
1642518630000|2022-01-18 15:10:30|12156.79|12156.79|12156.79|12156.79|12156.79|12156.79|12156.79|12156.79|0
1642518640000|2022-01-18 15:10:40|12156.93|12156.93|12156.93|12156.93|12156.93|12156.93|12156.93|12156.93|0
1642518650000|2022-01-18 15:10:50|12157.75|12157.75|12158.37|12158.37|12158.37|12158.37|12157.75|12157.75|0
1642518660000|2022-01-18 15:11:00|12158.7|12158.7|12159.27|12159.27|12159.27|12159.27|12158.39|12158.39|0
1642518670000|2022-01-18 15:11:10|12159.4|12159.4|12159.02|12159.02|12159.4|12159.4|12158.89|12158.89|0
1642518680000|2022-01-18 15:11:20|12159.81|12159.81|12160.25|12160.25|12160.25|12160.25|12159.81|12159.81|0
1642518690000|2022-01-18 15:11:30|12160.34|12160.34|12161.15|12161.15|12161.15|12161.15|12160.21|12160.21|0
1642518700000|2022-01-18 15:11:40|12162.02|12162.02|12162.1|12162.1|12162.1|12162.1|12162.02|12162.02|0
1642518710000|2022-01-18 15:11:50|12161.67|12161.67|12161.81|12161.81|12161.95|12161.95|12161.67|12161.67|0
1642518720000|2022-01-18 15:12:00|12161.1|12161.1|12158.11|12158.11|12161.23|12161.23|12158.11|12158.11|0
1642518730000|2022-01-18 15:12:10|12157.74|12157.74|12157.27|12157.27|12157.74|12157.74|12157.27|12157.27|0
1642518740000|2022-01-18 15:12:20|12156.41|12156.41|12155.85|12155.85|12156.41|12156.41|12155.85|12155.85|0
1642518760000|2022-01-18 15:12:40|12156|12156|12156.45|12156.45|12156.45|12156.45|12156|12156|0
1642518770000|2022-01-18 15:12:50|12156.58|12156.58|12157.63|12157.63|12159.12|12159.12|12156.58|12156.58|0
1642518780000|2022-01-18 15:13:00|12157.76|12157.76|12158.12|12158.12|12158.12|12158.12|12157.76|12157.76|0
1642518790000|2022-01-18 15:13:10|12158.33|12158.33|12157.89|12157.89|12158.33|12158.33|12157.89|12157.89|0
1642518800000|2022-01-18 15:13:20|12157.98|12157.98|12158.58|12158.58|12158.58|12158.58|12157.79|12157.79|0
1642518820000|2022-01-18 15:13:40|12158.78|12158.78|12159.03|12159.03|12159.03|12159.03|12158.78|12158.78|0
1642518830000|2022-01-18 15:13:50|12157.77|12157.77|12157.77|12157.77|12157.77|12157.77|12157.77|12157.77|0
1642518840000|2022-01-18 15:14:00|12157.08|12157.08|12158.26|12158.26|12158.26|12158.26|12157.08|12157.08|0
1642518850000|2022-01-18 15:14:10|12158.07|12158.07|12158.07|12158.07|12158.07|12158.07|12158.07|12158.07|0
1642518860000|2022-01-18 15:14:20|12158.18|12158.18|12160.5|12160.5|12160.69|12160.69|12158.18|12158.18|0
1642518870000|2022-01-18 15:14:30|12160.35|12160.35|12160.35|12160.35|12160.35|12160.35|12160.35|12160.35|0
1642518880000|2022-01-18 15:14:40|12159.99|12159.99|12157.19|12157.19|12159.99|12159.99|12157.19|12157.19|0
1642518890000|2022-01-18 15:14:50|12157.98|12157.98|12157.98|12157.98|12157.98|12157.98|12157.98|12157.98|0
1642518900000|2022-01-18 15:15:00|12158.22|12158.22|12158.22|12158.22|12158.22|12158.22|12158.22|12158.22|0
1642518910000|2022-01-18 15:15:10|12158.9|12158.9|12161.21|12161.21|12161.21|12161.21|12158.9|12158.9|0
1642518920000|2022-01-18 15:15:20|12160.85|12160.85|12160.7|12160.7|12160.85|12160.85|12160.7|12160.7|0
1642518940000|2022-01-18 15:15:40|12160.83|12160.83|12161.32|12161.32|12161.32|12161.32|12160.83|12160.83|0
1642518960000|2022-01-18 15:16:00|12161.53|12161.53|12162.52|12162.52|12162.52|12162.52|12161.53|12161.53|0
1642518970000|2022-01-18 15:16:10|12164.1|12164.1|12170.65|12170.65|12170.65|12170.65|12164.1|12164.1|0
1642518980000|2022-01-18 15:16:20|12171.08|12171.08|12171.08|12171.08|12171.17|12171.17|12171.08|12171.08|0
1642518990000|2022-01-18 15:16:30|12171.29|12171.29|12171.65|12171.65|12171.65|12171.65|12171.29|12171.29|0
1642519000000|2022-01-18 15:16:40|12171.74|12171.74|12174.17|12174.17|12174.26|12174.26|12171.74|12171.74|0
1642519010000|2022-01-18 15:16:50|12174.26|12174.26|12174.23|12174.23|12174.31|12174.31|12174.17|12174.17|0
1642519020000|2022-01-18 15:17:00|12174.59|12174.59|12176.13|12176.13|12176.69|12176.69|12174.59|12174.59|0
1642519030000|2022-01-18 15:17:10|12176.35|12176.35|12176.35|12176.35|12176.35|12176.35|12176.35|12176.35|0
1642519040000|2022-01-18 15:17:20|12175.37|12175.37|12175.13|12175.13|12176.1|12176.1|12174.95|12174.95|0
1642519050000|2022-01-18 15:17:30|12175.28|12175.28|12174.8|12174.8|12175.28|12175.28|12174.8|12174.8|0
1642519060000|2022-01-18 15:17:40|12175.01|12175.01|12173.06|12173.06|12175.01|12175.01|12173.06|12173.06|0
1642519070000|2022-01-18 15:17:50|12172.37|12172.37|12170.83|12170.83|12172.37|12172.37|12170.83|12170.83|0
1642519080000|2022-01-18 15:18:00|12170.29|12170.29|12170.07|12170.07|12170.29|12170.29|12170.07|12170.07|0
1642519090000|2022-01-18 15:18:10|12169.92|12169.92|12169.92|12169.92|12169.92|12169.92|12169.92|12169.92|0
1642519100000|2022-01-18 15:18:20|12169.68|12169.68|12165.39|12165.39|12169.68|12169.68|12165.39|12165.39|0
1642519110000|2022-01-18 15:18:30|12165.14|12165.14|12164.96|12164.96|12165.14|12165.14|12164.88|12164.88|0
1642519120000|2022-01-18 15:18:40|12164.75|12164.75|12165.18|12165.18|12165.18|12165.18|12164.75|12164.75|0
1642519130000|2022-01-18 15:18:50|12164.44|12164.44|12161.58|12161.58|12164.44|12164.44|12161.58|12161.58|0
1642519140000|2022-01-18 15:19:00|12161.22|12161.22|12161.09|12161.09|12161.22|12161.22|12161.09|12161.09|0
1642519150000|2022-01-18 15:19:10|12160.65|12160.65|12161.35|12161.35|12162.12|12162.12|12159.96|12159.96|0
1642519160000|2022-01-18 15:19:20|12161.11|12161.11|12161|12161|12161.11|12161.11|12161|12161|0
1642519170000|2022-01-18 15:19:30|12161.69|12161.69|12161.69|12161.69|12161.69|12161.69|12161.69|12161.69|0
1642519180000|2022-01-18 15:19:40|12162.41|12162.41|12162.41|12162.41|12162.41|12162.41|12162.41|12162.41|0
1642519190000|2022-01-18 15:19:50|12162.85|12162.85|12162.09|12162.09|12162.88|12162.88|12160.51|12160.51|0
1642519200000|2022-01-18 15:20:00|12161.3|12161.3|12161.43|12161.43|12161.65|12161.65|12160.64|12160.64|0
1642519210000|2022-01-18 15:20:10|12161.29|12161.29|12161.14|12161.14|12161.29|12161.29|12161.14|12161.14|0
1642519220000|2022-01-18 15:20:20|12161.29|12161.29|12161.29|12161.29|12161.29|12161.29|12161.29|12161.29|0
1642519230000|2022-01-18 15:20:30|12159.94|12159.94|12157.45|12157.45|12159.94|12159.94|12157.45|12157.45|0
1642519240000|2022-01-18 15:20:40|12156.66|12156.66|12155.99|12155.99|12156.76|12156.76|12155.99|12155.99|0
1642519250000|2022-01-18 15:20:50|12156.22|12156.22|12155.87|12155.87|12156.22|12156.22|12155.76|12155.76|0
1642519260000|2022-01-18 15:21:00|12155.72|12155.72|12152.78|12152.78|12155.72|12155.72|12152.78|12152.78|0
1642519270000|2022-01-18 15:21:10|12152.53|12152.53|12151.86|12151.86|12152.53|12152.53|12151.86|12151.86|0
1642519280000|2022-01-18 15:21:20|12151.53|12151.53|12151.84|12151.84|12151.84|12151.84|12151.53|12151.53|0
1642519290000|2022-01-18 15:21:30|12151.49|12151.49|12151.35|12151.35|12151.82|12151.82|12151.35|12151.35|0
1642519300000|2022-01-18 15:21:40|12151.71|12151.71|12151.28|12151.28|12151.71|12151.71|12151.28|12151.28|0
1642519310000|2022-01-18 15:21:50|12152.07|12152.07|12151.81|12151.81|12152.07|12152.07|12151.81|12151.81|0
1642519320000|2022-01-18 15:22:00|12152.04|12152.04|12152.04|12152.04|12152.04|12152.04|12152.04|12152.04|0
1642519340000|2022-01-18 15:22:20|12149.93|12149.93|12150.38|12150.38|12150.81|12150.81|12149.93|12149.93|0
1642519350000|2022-01-18 15:22:30|12150.29|12150.29|12146.91|12146.91|12150.29|12150.29|12146.91|12146.91|0
1642519370000|2022-01-18 15:22:50|12147.36|12147.36|12146.76|12146.76|12147.36|12147.36|12146.76|12146.76|0
1642519380000|2022-01-18 15:23:00|12147.12|12147.12|12146.8|12146.8|12147.12|12147.12|12146.8|12146.8|0
1642519390000|2022-01-18 15:23:10|12146.53|12146.53|12146.23|12146.23|12146.53|12146.53|12146.23|12146.23|0
1642519400000|2022-01-18 15:23:20|12145.44|12145.44|12145.44|12145.44|12145.44|12145.44|12145.44|12145.44|0
1642519420000|2022-01-18 15:23:40|12145.08|12145.08|12145.94|12145.94|12146.74|12146.74|12145.08|12145.08|0
1642519430000|2022-01-18 15:23:50|12146.64|12146.64|12147.17|12147.17|12147.43|12147.43|12146.64|12146.64|0
1642519440000|2022-01-18 15:24:00|12147.01|12147.01|12147.22|12147.22|12147.31|12147.31|12147.01|12147.01|0
1642519450000|2022-01-18 15:24:10|12146.89|12146.89|12146.89|12146.89|12146.89|12146.89|12146.89|12146.89|0
1642519470000|2022-01-18 15:24:30|12146.1|12146.1|12146.1|12146.1|12146.1|12146.1|12146.1|12146.1|0
1642519490000|2022-01-18 15:24:50|12146.45|12146.45|12146.95|12146.95|12146.95|12146.95|12146.45|12146.45|0
1642519500000|2022-01-18 15:25:00|12147.05|12147.05|12146.33|12146.33|12147.05|12147.05|12146.33|12146.33|0
1642519510000|2022-01-18 15:25:10|12146.5|12146.5|12149.02|12149.02|12149.02|12149.02|12146.5|12146.5|0
1642519520000|2022-01-18 15:25:20|12148.67|12148.67|12148.53|12148.53|12148.67|12148.67|12148.53|12148.53|0
1642519530000|2022-01-18 15:25:30|12148.32|12148.32|12147.53|12147.53|12148.32|12148.32|12147.53|12147.53|0
1642519540000|2022-01-18 15:25:40|12147.38|12147.38|12145.92|12145.92|12147.38|12147.38|12145.92|12145.92|0
1642519550000|2022-01-18 15:25:50|12145.82|12145.82|12144.65|12144.65|12145.82|12145.82|12144.65|12144.65|0
1642519560000|2022-01-18 15:26:00|12144.46|12144.46|12143.68|12143.68|12144.46|12144.46|12143.68|12143.68|0
1642519570000|2022-01-18 15:26:10|12143.49|12143.49|12142.28|12142.28|12143.49|12143.49|12142.28|12142.28|0
1642519580000|2022-01-18 15:26:20|12143.07|12143.07|12143.25|12143.25|12143.25|12143.25|12142.93|12142.93|0
1642519600000|2022-01-18 15:26:40|12144.04|12144.04|12144.04|12144.04|12144.04|12144.04|12144.04|12144.04|0
1642519610000|2022-01-18 15:26:50|12143.81|12143.81|12143.81|12143.81|12143.81|12143.81|12143.81|12143.81|0
1642519620000|2022-01-18 15:27:00|12144.04|12144.04|12144.61|12144.61|12144.61|12144.61|12144.04|12144.04|0
1642519640000|2022-01-18 15:27:20|12145.05|12145.05|12145.28|12145.28|12145.28|12145.28|12145.05|12145.05|0
1642519650000|2022-01-18 15:27:30|12145.69|12145.69|12147.05|12147.05|12147.05|12147.05|12145.36|12145.36|0
1642519660000|2022-01-18 15:27:40|12146.9|12146.9|12146.82|12146.82|12146.98|12146.98|12146.82|12146.82|0
1642519670000|2022-01-18 15:27:50|12148.4|12148.4|12149.13|12149.13|12149.13|12149.13|12148.4|12148.4|0
1642519680000|2022-01-18 15:28:00|12149.57|12149.57|12151.82|12151.82|12151.82|12151.82|12149.57|12149.57|0
1642519700000|2022-01-18 15:28:20|12152.15|12152.15|12152.15|12152.15|12152.28|12152.28|12152.15|12152.15|0
1642519710000|2022-01-18 15:28:30|12152.26|12152.26|12152.59|12152.59|12152.66|12152.66|12152.15|12152.15|0
1642519720000|2022-01-18 15:28:40|12152.74|12152.74|12152.83|12152.83|12153.85|12153.85|12152.74|12152.74|0
1642519730000|2022-01-18 15:28:50|12152.04|12152.04|12151.89|12151.89|12152.04|12152.04|12151.89|12151.89|0
1642519740000|2022-01-18 15:29:00|12151.64|12151.64|12150|12150|12153.36|12153.36|12148.79|12148.79|0
1642519750000|2022-01-18 15:29:10|12149.77|12149.77|12150.07|12150.07|12150.07|12150.07|12149.77|12149.77|0
1642519760000|2022-01-18 15:29:20|12149.68|12149.68|12149.7|12149.7|12149.79|12149.79|12149|12149|0
1642519770000|2022-01-18 15:29:30|12150.13|12150.13|12150.13|12150.13|12150.13|12150.13|12150.13|12150.13|0
1642519780000|2022-01-18 15:29:40|12150.92|12150.92|12151.24|12151.24|12151.48|12151.48|12150.92|12150.92|0
1642519790000|2022-01-18 15:29:50|12151.6|12151.6|12151.6|12151.6|12151.6|12151.6|12151.6|12151.6|0
1642519800000|2022-01-18 15:30:00|12151.69|12151.69|12151.36|12151.36|12152.07|12152.07|12151.36|12151.36|0
1642519810000|2022-01-18 15:30:10|12151.14|12151.14|12150.99|12150.99|12151.14|12151.14|12150.99|12150.99|0
1642519820000|2022-01-18 15:30:20|12151.14|12151.14|12150.46|12150.46|12151.14|12151.14|12150.46|12150.46|0
1642519830000|2022-01-18 15:30:30|12150.02|12150.02|12149.68|12149.68|12150.02|12150.02|12149.68|12149.68|0
1642519840000|2022-01-18 15:30:40|12148.1|12148.1|12148.1|12148.1|12148.1|12148.1|12148.1|12148.1|0
1642519850000|2022-01-18 15:30:50|12148|12148|12148.18|12148.18|12148.18|12148.18|12147.73|12147.73|0
1642519860000|2022-01-18 15:31:00|12147.26|12147.26|12146.98|12146.98|12148.49|12148.49|12146.98|12146.98|0
1642519870000|2022-01-18 15:31:10|12146.79|12146.79|12146.44|12146.44|12147.23|12147.23|12145.9|12145.9|0
1642519880000|2022-01-18 15:31:20|12146.53|12146.53|12143.99|12143.99|12146.53|12146.53|12143.99|12143.99|0
1642519890000|2022-01-18 15:31:30|12144.09|12144.09|12143.44|12143.44|12144.09|12144.09|12143.44|12143.44|0
1642519900000|2022-01-18 15:31:40|12143.75|12143.75|12142.49|12142.49|12143.99|12143.99|12142.49|12142.49|0
1642519920000|2022-01-18 15:32:00|12142.87|12142.87|12144.8|12144.8|12145.03|12145.03|12142.87|12142.87|0
1642519930000|2022-01-18 15:32:10|12145.11|12145.11|12144.48|12144.48|12145.11|12145.11|12144.48|12144.48|0
1642519940000|2022-01-18 15:32:20|12144.58|12144.58|12145.32|12145.32|12145.42|12145.42|12144.58|12144.58|0
1642519950000|2022-01-18 15:32:30|12145.17|12145.17|12145.17|12145.17|12145.17|12145.17|12145.17|12145.17|0
1642519960000|2022-01-18 15:32:40|12145.08|12145.08|12145.08|12145.08|12145.17|12145.17|12145.08|12145.08|0
1642519970000|2022-01-18 15:32:50|12144.78|12144.78|12145.47|12145.47|12145.47|12145.47|12144.68|12144.68|0
1642519980000|2022-01-18 15:33:00|12145.57|12145.57|12145.57|12145.57|12145.57|12145.57|12145.57|12145.57|0
1642519990000|2022-01-18 15:33:10|12145.37|12145.37|12144.76|12144.76|12145.66|12145.66|12144.76|12144.76|0
1642520000000|2022-01-18 15:33:20|12144.99|12144.99|12143.65|12143.65|12144.99|12144.99|12143.65|12143.65|0
1642520010000|2022-01-18 15:33:30|12143.44|12143.44|12143.44|12143.44|12143.44|12143.44|12143.44|12143.44|0
1642520020000|2022-01-18 15:33:40|12143.21|12143.21|12143.21|12143.21|12143.21|12143.21|12143.21|12143.21|0
1642520030000|2022-01-18 15:33:50|12142.77|12142.77|12141.87|12141.87|12142.77|12142.77|12141.24|12141.24|0
1642520040000|2022-01-18 15:34:00|12140.98|12140.98|12141.17|12141.17|12141.17|12141.17|12140.54|12140.54|0
1642520050000|2022-01-18 15:34:10|12141.8|12141.8|12140.88|12140.88|12141.8|12141.8|12140.88|12140.88|0
1642520060000|2022-01-18 15:34:20|12140.67|12140.67|12140.8|12140.8|12140.8|12140.8|12140.67|12140.67|0
1642520080000|2022-01-18 15:34:40|12140.6|12140.6|12140.6|12140.6|12140.6|12140.6|12140.6|12140.6|0
1642520090000|2022-01-18 15:34:50|12140.78|12140.78|12140.78|12140.78|12140.78|12140.78|12140.78|12140.78|0
1642520100000|2022-01-18 15:35:00|12140.15|12140.15|12138.39|12138.39|12140.38|12140.38|12138.39|12138.39|0
1642520110000|2022-01-18 15:35:10|12137.7|12137.7|12137.93|12137.93|12138.14|12138.14|12137.7|12137.7|0
1642520140000|2022-01-18 15:35:40|12137.5|12137.5|12137.5|12137.5|12137.5|12137.5|12137.5|12137.5|0
1642520160000|2022-01-18 15:36:00|12137.64|12137.64|12136.74|12136.74|12137.64|12137.64|12136.74|12136.74|0
1642520170000|2022-01-18 15:36:10|12136.3|12136.3|12135.75|12135.75|12136.3|12136.3|12135.75|12135.75|0
1642520180000|2022-01-18 15:36:20|12136.54|12136.54|12135.95|12135.95|12136.54|12136.54|12135.75|12135.75|0
1642520200000|2022-01-18 15:36:40|12136.31|12136.31|12135.75|12135.75|12136.31|12136.31|12135.52|12135.52|0
1642520210000|2022-01-18 15:36:50|12135.89|12135.89|12135.89|12135.89|12135.89|12135.89|12135.89|12135.89|0
1642520220000|2022-01-18 15:37:00|12135.98|12135.98|12135.98|12135.98|12135.98|12135.98|12135.98|12135.98|0
1642520240000|2022-01-18 15:37:20|12135.76|12135.76|12135.76|12135.76|12135.76|12135.76|12135.76|12135.76|0
1642520260000|2022-01-18 15:37:40|12135.63|12135.63|12135.63|12135.63|12135.63|12135.63|12135.63|12135.63|0
1642520270000|2022-01-18 15:37:50|12135.84|12135.84|12135.84|12135.84|12135.84|12135.84|12135.84|12135.84|0
1642520280000|2022-01-18 15:38:00|12134.97|12134.97|12134.41|12134.41|12134.97|12134.97|12134.12|12134.12|0
1642520290000|2022-01-18 15:38:10|12134.6|12134.6|12134.88|12134.88|12134.88|12134.88|12134.29|12134.29|0
1642520300000|2022-01-18 15:38:20|12135.32|12135.32|12135.08|12135.08|12135.32|12135.32|12135.08|12135.08|0
1642520310000|2022-01-18 15:38:30|12134.73|12134.73|12135.16|12135.16|12135.52|12135.52|12134.73|12134.73|0
1642520320000|2022-01-18 15:38:40|12135.52|12135.52|12135.52|12135.52|12135.52|12135.52|12135.52|12135.52|0
1642520340000|2022-01-18 15:39:00|12134.89|12134.89|12135.02|12135.02|12135.02|12135.02|12134.58|12134.58|0
1642520350000|2022-01-18 15:39:10|12133.44|12133.44|12132.84|12132.84|12133.44|12133.44|12132.6|12132.6|0
1642520360000|2022-01-18 15:39:20|12132.14|12132.14|12130.5|12130.5|12132.37|12132.37|12130.5|12130.5|0
1642520370000|2022-01-18 15:39:30|12130.25|12130.25|12130.25|12130.25|12130.25|12130.25|12130.25|12130.25|0
1642520380000|2022-01-18 15:39:40|12130.02|12130.02|12129.96|12129.96|12130.25|12130.25|12129.96|12129.96|0
1642520390000|2022-01-18 15:39:50|12129.86|12129.86|12130.06|12130.06|12130.06|12130.06|12129.86|12129.86|0
1642520400000|2022-01-18 15:40:00|12129.75|12129.75|12130.86|12130.86|12130.86|12130.86|12129.75|12129.75|0
1642520420000|2022-01-18 15:40:20|12131.01|12131.01|12131.01|12131.01|12131.01|12131.01|12131.01|12131.01|0
1642520430000|2022-01-18 15:40:30|12131.19|12131.19|12129.93|12129.93|12131.19|12131.19|12129.58|12129.58|0
1642520440000|2022-01-18 15:40:40|12129.58|12129.58|12129.58|12129.58|12129.58|12129.58|12129.58|12129.58|0
1642520450000|2022-01-18 15:40:50|12128.79|12128.79|12128.31|12128.31|12128.79|12128.79|12127.99|12127.99|0
1642520460000|2022-01-18 15:41:00|12129.1|12129.1|12130.29|12130.29|12130.29|12130.29|12129.1|12129.1|0
1642520470000|2022-01-18 15:41:10|12129.59|12129.59|12129.59|12129.59|12129.59|12129.59|12129.59|12129.59|0
1642520490000|2022-01-18 15:41:30|12130.02|12130.02|12130.19|12130.19|12130.34|12130.34|12130.02|12130.02|0
1642520500000|2022-01-18 15:41:40|12128.77|12128.77|12128.34|12128.34|12128.77|12128.77|12128.34|12128.34|0
1642520520000|2022-01-18 15:42:00|12128.03|12128.03|12127.99|12127.99|12128.34|12128.34|12127.99|12127.99|0
1642520530000|2022-01-18 15:42:10|12127.55|12127.55|12126.85|12126.85|12127.55|12127.55|12126.85|12126.85|0
1642520550000|2022-01-18 15:42:30|12127.08|12127.08|12127.16|12127.16|12127.31|12127.31|12127.08|12127.08|0
1642520560000|2022-01-18 15:42:40|12127.35|12127.35|12127.5|12127.5|12127.5|12127.5|12127.35|12127.35|0
1642520570000|2022-01-18 15:42:50|12127.73|12127.73|12126.65|12126.65|12127.73|12127.73|12126.5|12126.5|0
1642520580000|2022-01-18 15:43:00|12126.33|12126.33|12127.79|12127.79|12127.79|12127.79|12126.33|12126.33|0
1642520590000|2022-01-18 15:43:10|12128.58|12128.58|12133.28|12133.28|12133.28|12133.28|12127.79|12127.79|0
1642520600000|2022-01-18 15:43:20|12134.82|12134.82|12135.65|12135.65|12135.65|12135.65|12134.82|12134.82|0
1642520620000|2022-01-18 15:43:40|12135.8|12135.8|12134.97|12134.97|12135.8|12135.8|12134.97|12134.97|0
1642520630000|2022-01-18 15:43:50|12134.82|12134.82|12135.02|12135.02|12135.02|12135.02|12134.82|12134.82|0
1642520640000|2022-01-18 15:44:00|12134.82|12134.82|12134.1|12134.1|12134.82|12134.82|12134.1|12134.1|0
1642520660000|2022-01-18 15:44:20|12134.55|12134.55|12135|12135|12135|12135|12134.55|12134.55|0
1642520670000|2022-01-18 15:44:30|12135.36|12135.36|12136.11|12136.11|12136.27|12136.27|12135.36|12135.36|0
1642520690000|2022-01-18 15:44:50|12136.34|12136.34|12136.6|12136.6|12137.04|12137.04|12136.34|12136.34|0
1642520700000|2022-01-18 15:45:00|12137.04|12137.04|12138.94|12138.94|12138.94|12138.94|12137.04|12137.04|0
1642520710000|2022-01-18 15:45:10|12139.03|12139.03|12139|12139|12139.03|12139.03|12138.75|12138.75|0
1642520720000|2022-01-18 15:45:20|12138.68|12138.68|12138.68|12138.68|12138.68|12138.68|12138.68|12138.68|0
1642520730000|2022-01-18 15:45:30|12139|12139|12138.68|12138.68|12139|12139|12138.68|12138.68|0
1642520740000|2022-01-18 15:45:40|12138.43|12138.43|12135.99|12135.99|12138.62|12138.62|12135.99|12135.99|0
1642520750000|2022-01-18 15:45:50|12135.53|12135.53|12135.12|12135.12|12135.53|12135.53|12134.51|12134.51|0
1642520760000|2022-01-18 15:46:00|12134.94|12134.94|12135.27|12135.27|12135.66|12135.66|12134.46|12134.46|0
1642520780000|2022-01-18 15:46:20|12135.04|12135.04|12134.61|12134.61|12135.04|12135.04|12134.61|12134.61|0
1642520800000|2022-01-18 15:46:40|12134.17|12134.17|12134.17|12134.17|12134.17|12134.17|12134.17|12134.17|0
1642520810000|2022-01-18 15:46:50|12133.38|12133.38|12133.38|12133.38|12133.38|12133.38|12133.38|12133.38|0
1642520830000|2022-01-18 15:47:10|12133.69|12133.69|12134.08|12134.08|12134.12|12134.12|12133.69|12133.69|0
1642520840000|2022-01-18 15:47:20|12134.22|12134.22|12134.84|12134.84|12134.84|12134.84|12134.22|12134.22|0
1642520850000|2022-01-18 15:47:30|12135.07|12135.07|12134.86|12134.86|12135.07|12135.07|12134.54|12134.54|0
1642520860000|2022-01-18 15:47:40|12134.54|12134.54|12135.33|12135.33|12135.33|12135.33|12134.54|12134.54|0
1642520870000|2022-01-18 15:47:50|12135.19|12135.19|12135.96|12135.96|12135.96|12135.96|12135.19|12135.19|0
1642520880000|2022-01-18 15:48:00|12136.35|12136.35|12136.2|12136.2|12136.83|12136.83|12136.06|12136.06|0
1642520890000|2022-01-18 15:48:10|12136.4|12136.4|12137.66|12137.66|12137.66|12137.66|12136.4|12136.4|0
1642520900000|2022-01-18 15:48:20|12137.46|12137.46|12138.04|12138.04|12138.04|12138.04|12137.46|12137.46|0
1642520910000|2022-01-18 15:48:30|12138.48|12138.48|12139.09|12139.09|12139.09|12139.09|12138.48|12138.48|0
1642520920000|2022-01-18 15:48:40|12139.44|12139.44|12141.4|12141.4|12141.4|12141.4|12139.44|12139.44|0
1642520930000|2022-01-18 15:48:50|12141.59|12141.59|12141.68|12141.68|12141.72|12141.72|12141.53|12141.53|0
1642520940000|2022-01-18 15:49:00|12141.77|12141.77|12141.77|12141.77|12141.77|12141.77|12141.77|12141.77|0
1642520960000|2022-01-18 15:49:20|12142.08|12142.08|12143.14|12143.14|12143.14|12143.14|12142.08|12142.08|0
1642520980000|2022-01-18 15:49:40|12143.39|12143.39|12143.39|12143.39|12143.39|12143.39|12143.39|12143.39|0
1642520990000|2022-01-18 15:49:50|12143.7|12143.7|12143.57|12143.57|12143.93|12143.93|12143.57|12143.57|0
1642521000000|2022-01-18 15:50:00|12143.43|12143.43|12143.43|12143.43|12143.43|12143.43|12143.43|12143.43|0
1642521010000|2022-01-18 15:50:10|12143.64|12143.64|12142.95|12142.95|12143.64|12143.64|12142.95|12142.95|0
1642521020000|2022-01-18 15:50:20|12143.1|12143.1|12143.79|12143.79|12143.79|12143.79|12143.1|12143.1|0
1642521030000|2022-01-18 15:50:30|12143.68|12143.68|12143.68|12143.68|12143.68|12143.68|12143.68|12143.68|0
1642521040000|2022-01-18 15:50:40|12143.52|12143.52|12143.52|12143.52|12143.52|12143.52|12143.52|12143.52|0
1642521050000|2022-01-18 15:50:50|12143.98|12143.98|12143.75|12143.75|12144.21|12144.21|12143.75|12143.75|0
1642521060000|2022-01-18 15:51:00|12143.56|12143.56|12144.35|12144.35|12144.35|12144.35|12143.56|12143.56|0
1642521070000|2022-01-18 15:51:10|12144.16|12144.16|12143.98|12143.98|12144.16|12144.16|12143.98|12143.98|0
1642521080000|2022-01-18 15:51:20|12144.67|12144.67|12144.67|12144.67|12144.67|12144.67|12144.67|12144.67|0
1642521100000|2022-01-18 15:51:40|12143.86|12143.86|12143.86|12143.86|12143.86|12143.86|12143.86|12143.86|0
1642521110000|2022-01-18 15:51:50|12143.4|12143.4|12143.18|12143.18|12143.4|12143.4|12143.18|12143.18|0
1642521120000|2022-01-18 15:52:00|12142.39|12142.39|12142.83|12142.83|12142.91|12142.91|12142.39|12142.39|0
1642521130000|2022-01-18 15:52:10|12142.74|12142.74|12142.32|12142.32|12142.74|12142.74|12142.32|12142.32|0
1642521160000|2022-01-18 15:52:40|12142.55|12142.55|12142.68|12142.68|12142.68|12142.68|12142.55|12142.55|0
1642521170000|2022-01-18 15:52:50|12142.82|12142.82|12142.82|12142.82|12142.82|12142.82|12142.82|12142.82|0
1642521180000|2022-01-18 15:53:00|12142.68|12142.68|12142.68|12142.68|12142.68|12142.68|12142.68|12142.68|0
1642521200000|2022-01-18 15:53:20|12142.77|12142.77|12142.17|12142.17|12142.77|12142.77|12142.17|12142.17|0
1642521210000|2022-01-18 15:53:30|12141.82|12141.82|12140.36|12140.36|12141.82|12141.82|12140.36|12140.36|0
1642521220000|2022-01-18 15:53:40|12140.73|12140.73|12140.92|12140.92|12140.92|12140.92|12140.73|12140.73|0
1642521240000|2022-01-18 15:54:00|12141.01|12141.01|12140.44|12140.44|12141.01|12141.01|12140.44|12140.44|0
1642521250000|2022-01-18 15:54:10|12140.75|12140.75|12140.75|12140.75|12140.75|12140.75|12140.75|12140.75|0
1642521270000|2022-01-18 15:54:30|12141.54|12141.54|12141.28|12141.28|12141.54|12141.54|12141.28|12141.28|0
1642521280000|2022-01-18 15:54:40|12141.17|12141.17|12140.73|12140.73|12141.17|12141.17|12140.73|12140.73|0
1642521290000|2022-01-18 15:54:50|12140.27|12140.27|12140.27|12140.27|12140.27|12140.27|12140.27|12140.27|0
1642521300000|2022-01-18 15:55:00|12139.84|12139.84|12138.97|12138.97|12139.84|12139.84|12138.97|12138.97|0
1642521310000|2022-01-18 15:55:10|12139.15|12139.15|12139.76|12139.76|12139.76|12139.76|12138.63|12138.63|0
1642521320000|2022-01-18 15:55:20|12140.05|12140.05|12139.59|12139.59|12140.05|12140.05|12139.59|12139.59|0
1642521330000|2022-01-18 15:55:30|12138.8|12138.8|12138.8|12138.8|12138.8|12138.8|12138.8|12138.8|0
1642521340000|2022-01-18 15:55:40|12138.56|12138.56|12138.56|12138.56|12138.56|12138.56|12138.56|12138.56|0
1642521350000|2022-01-18 15:55:50|12138.28|12138.28|12139.12|12139.12|12139.12|12139.12|12138.13|12138.13|0
1642521360000|2022-01-18 15:56:00|12139.27|12139.27|12139.27|12139.27|12139.27|12139.27|12139.27|12139.27|0
1642521370000|2022-01-18 15:56:10|12140.19|12140.19|12140.03|12140.03|12140.19|12140.19|12140.03|12140.03|0
1642521400000|2022-01-18 15:56:40|12140.34|12140.34|12140.34|12140.34|12140.34|12140.34|12140.34|12140.34|0
1642521410000|2022-01-18 15:56:50|12140.49|12140.49|12141.5|12141.5|12141.5|12141.5|12140.49|12140.49|0
1642521420000|2022-01-18 15:57:00|12142.29|12142.29|12142.42|12142.42|12142.42|12142.42|12142.29|12142.29|0
1642521430000|2022-01-18 15:57:10|12142.07|12142.07|12143.29|12143.29|12143.29|12143.29|12142.07|12142.07|0
1642521440000|2022-01-18 15:57:20|12142.5|12142.5|12142.91|12142.91|12142.91|12142.91|12142.31|12142.31|0
1642521470000|2022-01-18 15:57:50|12142.45|12142.45|12142.45|12142.45|12142.45|12142.45|12142.45|12142.45|0
1642521480000|2022-01-18 15:58:00|12143.24|12143.24|12143.67|12143.67|12143.67|12143.67|12143.24|12143.24|0
1642521490000|2022-01-18 15:58:10|12143.24|12143.24|12143.24|12143.24|12143.24|12143.24|12143.24|12143.24|0
1642521510000|2022-01-18 15:58:30|12142.78|12142.78|12142.78|12142.78|12142.78|12142.78|12142.78|12142.78|0
1642521520000|2022-01-18 15:58:40|12141.99|12141.99|12141.99|12141.99|12141.99|12141.99|12141.99|12141.99|0
1642521540000|2022-01-18 15:59:00|12142.3|12142.3|12142.3|12142.3|12142.3|12142.3|12142.3|12142.3|0
1642521550000|2022-01-18 15:59:10|12141.86|12141.86|12141.86|12141.86|12142.3|12142.3|12141.42|12141.42|0
1642521560000|2022-01-18 15:59:20|12142.21|12142.21|12143.09|12143.09|12143.09|12143.09|12142.21|12142.21|0
1642521570000|2022-01-18 15:59:30|12142.98|12142.98|12144.23|12144.23|12144.23|12144.23|12142.98|12142.98|0
1642521580000|2022-01-18 15:59:40|12143.79|12143.79|12143.79|12143.79|12143.79|12143.79|12143.79|12143.79|0
1642521610000|2022-01-18 16:00:10|12144.58|12144.58|12144.22|12144.22|12144.58|12144.58|12144.22|12144.22|0
1642521620000|2022-01-18 16:00:20|12144.65|12144.65|12144.65|12144.65|12144.65|12144.65|12144.65|12144.65|0
1642521630000|2022-01-18 16:00:30|12144.41|12144.41|12144.41|12144.41|12144.41|12144.41|12144.41|12144.41|0
1642521650000|2022-01-18 16:00:50|12143.97|12143.97|12143.36|12143.36|12144.56|12144.56|12143.17|12143.17|0
1642521660000|2022-01-18 16:01:00|12142.48|12142.48|12141.35|12141.35|12142.48|12142.48|12141.35|12141.35|0
1642521670000|2022-01-18 16:01:10|12141.58|12141.58|12141.02|12141.02|12141.58|12141.58|12141.02|12141.02|0
1642521680000|2022-01-18 16:01:20|12139.44|12139.44|12138.63|12138.63|12139.44|12139.44|12138.63|12138.63|0
1642521710000|2022-01-18 16:01:50|12138.77|12138.77|12139.56|12139.56|12139.56|12139.56|12138.77|12138.77|0
1642521720000|2022-01-18 16:02:00|12139.71|12139.71|12138.83|12138.83|12139.71|12139.71|12138.83|12138.83|0
1642521730000|2022-01-18 16:02:10|12138.68|12138.68|12138.3|12138.3|12138.68|12138.68|12138.3|12138.3|0
1642521740000|2022-01-18 16:02:20|12138.07|12138.07|12138.77|12138.77|12139.09|12139.09|12138.07|12138.07|0
1642521750000|2022-01-18 16:02:30|12138.57|12138.57|12140.26|12140.26|12140.26|12140.26|12138.57|12138.57|0
1642521760000|2022-01-18 16:02:40|12140.69|12140.69|12140.69|12140.69|12140.69|12140.69|12140.69|12140.69|0
1642521770000|2022-01-18 16:02:50|12140.5|12140.5|12140.27|12140.27|12140.5|12140.5|12140.27|12140.27|0
1642521780000|2022-01-18 16:03:00|12140.73|12140.73|12140.72|12140.72|12141.17|12141.17|12140.72|12140.72|0
1642521790000|2022-01-18 16:03:10|12141.08|12141.08|12141.08|12141.08|12141.08|12141.08|12141.08|12141.08|0
1642521800000|2022-01-18 16:03:20|12140.72|12140.72|12140.72|12140.72|12140.72|12140.72|12140.72|12140.72|0
1642521810000|2022-01-18 16:03:30|12141.08|12141.08|12140.98|12140.98|12141.44|12141.44|12140.98|12140.98|0
1642521820000|2022-01-18 16:03:40|12141.13|12141.13|12141.24|12141.24|12141.24|12141.24|12140.54|12140.54|0
1642521830000|2022-01-18 16:03:50|12141.15|12141.15|12141.33|12141.33|12141.33|12141.33|12141.15|12141.15|0
1642521840000|2022-01-18 16:04:00|12141.1|12141.1|12141.31|12141.31|12141.31|12141.31|12141.1|12141.1|0
1642521850000|2022-01-18 16:04:10|12141.15|12141.15|12141.31|12141.31|12141.31|12141.31|12141.15|12141.15|0
1642521860000|2022-01-18 16:04:20|12140.52|12140.52|12140.65|12140.65|12140.65|12140.65|12140.52|12140.52|0
1642521870000|2022-01-18 16:04:30|12141.08|12141.08|12141.08|12141.08|12141.08|12141.08|12141.08|12141.08|0
1642521880000|2022-01-18 16:04:40|12140.64|12140.64|12140.64|12140.64|12140.64|12140.64|12140.64|12140.64|0
1642521900000|2022-01-18 16:05:00|12140.39|12140.39|12140.8|12140.8|12140.8|12140.8|12140.01|12140.01|0
1642521910000|2022-01-18 16:05:10|12141.23|12141.23|12141.99|12141.99|12141.99|12141.99|12140.87|12140.87|0
1642521920000|2022-01-18 16:05:20|12142.43|12142.43|12143.22|12143.22|12143.22|12143.22|12142.43|12142.43|0
1642521940000|2022-01-18 16:05:40|12142.76|12142.76|12142.39|12142.39|12142.76|12142.76|12142.39|12142.39|0
1642521950000|2022-01-18 16:05:50|12142.15|12142.15|12141.92|12141.92|12142.15|12142.15|12141.92|12141.92|0
1642521960000|2022-01-18 16:06:00|12141.13|12141.13|12140.93|12140.93|12141.13|12141.13|12140.93|12140.93|0
1642521970000|2022-01-18 16:06:10|12140.7|12140.7|12140.36|12140.36|12140.7|12140.7|12140.36|12140.36|0
1642521980000|2022-01-18 16:06:20|12140.11|12140.11|12140.05|12140.05|12140.11|12140.11|12139.92|12139.92|0
1642521990000|2022-01-18 16:06:30|12139.62|12139.62|12139.94|12139.94|12139.94|12139.94|12139.62|12139.62|0
1642522000000|2022-01-18 16:06:40|12140.4|12140.4|12140.4|12140.4|12140.4|12140.4|12140.4|12140.4|0
1642522020000|2022-01-18 16:07:00|12140.33|12140.33|12140.33|12140.33|12140.33|12140.33|12140.33|12140.33|0
1642522030000|2022-01-18 16:07:10|12140.18|12140.18|12140.58|12140.58|12140.58|12140.58|12140.18|12140.18|0
1642522040000|2022-01-18 16:07:20|12140.38|12140.38|12139.69|12139.69|12140.58|12140.58|12139.69|12139.69|0
1642522050000|2022-01-18 16:07:30|12139.5|12139.5|12139.69|12139.69|12139.69|12139.69|12139.5|12139.5|0
1642522070000|2022-01-18 16:07:50|12139.47|12139.47|12138.32|12138.32|12139.47|12139.47|12138.32|12138.32|0
1642522080000|2022-01-18 16:08:00|12138.05|12138.05|12136.94|12136.94|12138.05|12138.05|12136.94|12136.94|0
1642522090000|2022-01-18 16:08:10|12136.48|12136.48|12135.27|12135.27|12136.48|12136.48|12135.27|12135.27|0
1642522100000|2022-01-18 16:08:20|12134.88|12134.88|12134.7|12134.7|12134.88|12134.88|12134.7|12134.7|0
1642522110000|2022-01-18 16:08:30|12134.24|12134.24|12133.94|12133.94|12134.24|12134.24|12133.94|12133.94|0
1642522120000|2022-01-18 16:08:40|12134.09|12134.09|12133.55|12133.55|12134.09|12134.09|12133.55|12133.55|0
1642522130000|2022-01-18 16:08:50|12133.09|12133.09|12133.29|12133.29|12133.29|12133.29|12133.09|12133.09|0
1642522140000|2022-01-18 16:09:00|12133.08|12133.08|12131.59|12131.59|12133.08|12133.08|12131.59|12131.59|0
1642522150000|2022-01-18 16:09:10|12131.28|12131.28|12131.24|12131.24|12131.28|12131.28|12130.55|12130.55|0
1642522160000|2022-01-18 16:09:20|12131.15|12131.15|12130.85|12130.85|12131.15|12131.15|12130.85|12130.85|0
1642522180000|2022-01-18 16:09:40|12130.69|12130.69|12131.7|12131.7|12132.13|12132.13|12130.69|12130.69|0
1642522200000|2022-01-18 16:10:00|12131.54|12131.54|12131.54|12131.54|12131.54|12131.54|12131.54|12131.54|0
1642522210000|2022-01-18 16:10:10|12130.91|12130.91|12130.6|12130.6|12130.91|12130.91|12130.6|12130.6|0
1642522220000|2022-01-18 16:10:20|12130.41|12130.41|12130.41|12130.41|12130.41|12130.41|12130.41|12130.41|0
1642522230000|2022-01-18 16:10:30|12130.27|12130.27|12129.35|12129.35|12130.27|12130.27|12129.35|12129.35|0
1642522240000|2022-01-18 16:10:40|12128.55|12128.55|12128.04|12128.04|12128.55|12128.55|12128.04|12128.04|0
1642522250000|2022-01-18 16:10:50|12127.71|12127.71|12128.27|12128.27|12128.27|12128.27|12127.48|12127.48|0
1642522260000|2022-01-18 16:11:00|12128.07|12128.07|12126.81|12126.81|12128.07|12128.07|12126.81|12126.81|0
1642522280000|2022-01-18 16:11:20|12127.6|12127.6|12127.13|12127.13|12128.39|12128.39|12126.91|12126.91|0
1642522290000|2022-01-18 16:11:30|12127.34|12127.34|12127.26|12127.26|12127.34|12127.34|12127.26|12127.26|0
1642522300000|2022-01-18 16:11:40|12127.11|12127.11|12126.02|12126.02|12127.11|12127.11|12126.02|12126.02|0
1642522310000|2022-01-18 16:11:50|12125.58|12125.58|12125.23|12125.23|12125.58|12125.58|12124.79|12124.79|0
1642522320000|2022-01-18 16:12:00|12126.02|12126.02|12124.92|12124.92|12126.02|12126.02|12124.92|12124.92|0
1642522330000|2022-01-18 16:12:10|12125.1|12125.1|12124.86|12124.86|12125.1|12125.1|12124.86|12124.86|0
1642522340000|2022-01-18 16:12:20|12125.1|12125.1|12125.14|12125.14|12125.14|12125.14|12124.67|12124.67|0
1642522350000|2022-01-18 16:12:30|12125.37|12125.37|12125.37|12125.37|12125.37|12125.37|12125.37|12125.37|0
1642522360000|2022-01-18 16:12:40|12125.06|12125.06|12125.69|12125.69|12125.69|12125.69|12125.06|12125.06|0
1642522370000|2022-01-18 16:12:50|12125.43|12125.43|12126.71|12126.71|12127.15|12127.15|12125.43|12125.43|0
1642522380000|2022-01-18 16:13:00|12126.27|12126.27|12126.27|12126.27|12126.27|12126.27|12126.27|12126.27|0
1642522400000|2022-01-18 16:13:20|12126.12|12126.12|12126.12|12126.12|12126.12|12126.12|12126.12|12126.12|0
1642522410000|2022-01-18 16:13:30|12125.43|12125.43|12125.62|12125.62|12125.62|12125.62|12125.43|12125.43|0
1642522420000|2022-01-18 16:13:40|12125.8|12125.8|12126.11|12126.11|12126.11|12126.11|12125.8|12125.8|0
1642522430000|2022-01-18 16:13:50|12126.36|12126.36|12125.79|12125.79|12126.44|12126.44|12125.79|12125.79|0
1642522440000|2022-01-18 16:14:00|12125.33|12125.33|12124.91|12124.91|12125.33|12125.33|12124.91|12124.91|0
1642522450000|2022-01-18 16:14:10|12125.34|12125.34|12125.55|12125.55|12125.55|12125.55|12125.34|12125.34|0
1642522460000|2022-01-18 16:14:20|12125.98|12125.98|12126.34|12126.34|12126.34|12126.34|12125.98|12125.98|0
1642522470000|2022-01-18 16:14:30|12125.98|12125.98|12125.72|12125.72|12125.98|12125.98|12125.72|12125.72|0
1642522480000|2022-01-18 16:14:40|12125.33|12125.33|12125.3|12125.3|12125.33|12125.33|12124.94|12124.94|0
1642522500000|2022-01-18 16:15:00|12125.21|12125.21|12124.63|12124.63|12125.21|12125.21|12124.63|12124.63|0
1642522510000|2022-01-18 16:15:10|12124.86|12124.86|12124.89|12124.89|12125.78|12125.78|12124.66|12124.66|0
1642522520000|2022-01-18 16:15:20|12125.08|12125.08|12125.33|12125.33|12125.33|12125.33|12125.08|12125.08|0
1642522530000|2022-01-18 16:15:30|12125.41|12125.41|12125.41|12125.41|12125.41|12125.41|12125.41|12125.41|0
1642522540000|2022-01-18 16:15:40|12125.25|12125.25|12125.51|12125.51|12125.7|12125.7|12125.04|12125.04|0
1642522550000|2022-01-18 16:15:50|12126.3|12126.3|12127.18|12127.18|12127.18|12127.18|12126.3|12126.3|0
1642522560000|2022-01-18 16:16:00|12127.42|12127.42|12128.01|12128.01|12128.01|12128.01|12127.42|12127.42|0
1642522570000|2022-01-18 16:16:10|12128.15|12128.15|12127.96|12127.96|12128.15|12128.15|12127.96|12127.96|0
1642522580000|2022-01-18 16:16:20|12128.4|12128.4|12128.4|12128.4|12128.4|12128.4|12128.4|12128.4|0
1642522600000|2022-01-18 16:16:40|12129.03|12129.03|12128.95|12128.95|12129.34|12129.34|12128.95|12128.95|0
1642522610000|2022-01-18 16:16:50|12128.81|12128.81|12129.15|12129.15|12129.51|12129.51|12128.81|12128.81|0
1642522620000|2022-01-18 16:17:00|12129.3|12129.3|12129.81|12129.81|12129.81|12129.81|12129.3|12129.3|0
1642522630000|2022-01-18 16:17:10|12130.6|12130.6|12130.34|12130.34|12130.7|12130.7|12130.34|12130.34|0
1642522650000|2022-01-18 16:17:30|12130.11|12130.11|12130.7|12130.7|12130.85|12130.85|12130.11|12130.11|0
1642522660000|2022-01-18 16:17:40|12130.47|12130.47|12130.47|12130.47|12130.47|12130.47|12130.47|12130.47|0
1642522670000|2022-01-18 16:17:50|12130.03|12130.03|12130.25|12130.25|12130.25|12130.25|12130.03|12130.03|0
1642522680000|2022-01-18 16:18:00|12130.11|12130.11|12130.88|12130.88|12131.18|12131.18|12130.11|12130.11|0
1642522690000|2022-01-18 16:18:10|12131.67|12131.67|12132.79|12132.79|12132.79|12132.79|12131.67|12131.67|0
1642522700000|2022-01-18 16:18:20|12133.02|12133.02|12133.21|12133.21|12133.21|12133.21|12133.02|12133.02|0
1642522720000|2022-01-18 16:18:40|12133.13|12133.13|12133.72|12133.72|12133.72|12133.72|12133.13|12133.13|0
1642522730000|2022-01-18 16:18:50|12133.52|12133.52|12133.42|12133.42|12133.88|12133.88|12133.42|12133.42|0
1642522740000|2022-01-18 16:19:00|12134.33|12134.33|12133.24|12133.24|12134.33|12134.33|12133.24|12133.24|0
1642522750000|2022-01-18 16:19:10|12133.67|12133.67|12133.67|12133.67|12133.67|12133.67|12133.67|12133.67|0
1642522770000|2022-01-18 16:19:30|12133.81|12133.81|12133.89|12133.89|12133.89|12133.89|12133.66|12133.66|0
1642522780000|2022-01-18 16:19:40|12134.25|12134.25|12134.43|12134.43|12134.43|12134.43|12134.25|12134.25|0
1642522790000|2022-01-18 16:19:50|12134.34|12134.34|12134.21|12134.21|12135.36|12135.36|12134.21|12134.21|0
1642522800000|2022-01-18 16:20:00|12134.93|12134.93|12134.54|12134.54|12135.12|12135.12|12134.54|12134.54|0
1642522810000|2022-01-18 16:20:10|12134.35|12134.35|12134.35|12134.35|12134.35|12134.35|12134.35|12134.35|0
1642522820000|2022-01-18 16:20:20|12134.5|12134.5|12134.04|12134.04|12134.5|12134.5|12134.04|12134.04|0
1642522830000|2022-01-18 16:20:30|12133.81|12133.81|12134.12|12134.12|12134.12|12134.12|12133.81|12133.81|0
1642522840000|2022-01-18 16:20:40|12133.68|12133.68|12133.37|12133.37|12133.68|12133.68|12133.37|12133.37|0
1642522850000|2022-01-18 16:20:50|12132.91|12132.91|12132.91|12132.91|12132.91|12132.91|12132.91|12132.91|0
1642522860000|2022-01-18 16:21:00|12132.47|12132.47|12132.16|12132.16|12132.47|12132.47|12132.16|12132.16|0
1642522870000|2022-01-18 16:21:10|12132.29|12132.29|12134.23|12134.23|12134.23|12134.23|12132.15|12132.15|0
1642522880000|2022-01-18 16:21:20|12133.44|12133.44|12134.09|12134.09|12134.09|12134.09|12133.44|12133.44|0
1642522890000|2022-01-18 16:21:30|12133.65|12133.65|12133.07|12133.07|12133.65|12133.65|12133.07|12133.07|0
1642522900000|2022-01-18 16:21:40|12132.71|12132.71|12132.26|12132.26|12133.15|12133.15|12132.17|12132.17|0
1642522910000|2022-01-18 16:21:50|12131.82|12131.82|12132.4|12132.4|12132.4|12132.4|12131.82|12131.82|0
1642522920000|2022-01-18 16:22:00|12131.64|12131.64|12130.11|12130.11|12132.47|12132.47|12130.11|12130.11|0
1642522930000|2022-01-18 16:22:10|12130.42|12130.42|12130.09|12130.09|12130.86|12130.86|12130.09|12130.09|0
1642522940000|2022-01-18 16:22:20|12130.42|12130.42|12130.74|12130.74|12130.74|12130.74|12130.42|12130.42|0
1642522950000|2022-01-18 16:22:30|12130.45|12130.45|12130.24|12130.24|12130.45|12130.45|12129.78|12129.78|0
1642522960000|2022-01-18 16:22:40|12129.26|12129.26|12129.11|12129.11|12129.26|12129.26|12128.82|12128.82|0
1642522970000|2022-01-18 16:22:50|12128.88|12128.88|12129.32|12129.32|12129.32|12129.32|12128.88|12128.88|0
1642522980000|2022-01-18 16:23:00|12129.51|12129.51|12130.49|12130.49|12130.49|12130.49|12129.51|12129.51|0
1642522990000|2022-01-18 16:23:10|12130.93|12130.93|12130.93|12130.93|12130.93|12130.93|12130.93|12130.93|0
1642523000000|2022-01-18 16:23:20|12130.74|12130.74|12130.74|12130.74|12130.74|12130.74|12130.74|12130.74|0
1642523020000|2022-01-18 16:23:40|12130.55|12130.55|12130.94|12130.94|12130.94|12130.94|12130.15|12130.15|0
1642523030000|2022-01-18 16:23:50|12130|12130|12130.67|12130.67|12130.67|12130.67|12130|12130|0
1642523040000|2022-01-18 16:24:00|12130.34|12130.34|12130.36|12130.36|12130.8|12130.8|12129.99|12129.99|0
1642523050000|2022-01-18 16:24:10|12130.5|12130.5|12131.39|12131.39|12131.39|12131.39|12130.5|12130.5|0
1642523060000|2022-01-18 16:24:20|12131.08|12131.08|12130.38|12130.38|12131.08|12131.08|12130.38|12130.38|0
1642523080000|2022-01-18 16:24:40|12130.06|12130.06|12129.97|12129.97|12130.06|12130.06|12129.82|12129.82|0
1642523090000|2022-01-18 16:24:50|12130.13|12130.13|12128.69|12128.69|12130.13|12130.13|12128.69|12128.69|0
1642523100000|2022-01-18 16:25:00|12128.47|12128.47|12128.53|12128.53|12129.1|12129.1|12128.17|12128.17|0
1642523110000|2022-01-18 16:25:10|12128.83|12128.83|12127.52|12127.52|12128.83|12128.83|12127.32|12127.32|0
1642523120000|2022-01-18 16:25:20|12127.16|12127.16|12126.14|12126.14|12127.16|12127.16|12126.14|12126.14|0
1642523130000|2022-01-18 16:25:30|12126.23|12126.23|12126.01|12126.01|12126.23|12126.23|12125.79|12125.79|0
1642523140000|2022-01-18 16:25:40|12125.65|12125.65|12126.27|12126.27|12126.52|12126.52|12125.33|12125.33|0
1642523150000|2022-01-18 16:25:50|12126.14|12126.14|12125.67|12125.67|12126.14|12126.14|12125.67|12125.67|0
1642523160000|2022-01-18 16:26:00|12125.82|12125.82|12125.87|12125.87|12125.94|12125.94|12125.03|12125.03|0
1642523170000|2022-01-18 16:26:10|12126.22|12126.22|12126.36|12126.36|12126.36|12126.36|12126.22|12126.22|0
1642523180000|2022-01-18 16:26:20|12126.55|12126.55|12126.55|12126.55|12127.3|12127.3|12125.76|12125.76|0
1642523190000|2022-01-18 16:26:30|12126.34|12126.34|12125.9|12125.9|12126.34|12126.34|12125.71|12125.71|0
1642523200000|2022-01-18 16:26:40|12125.71|12125.71|12124.87|12124.87|12125.71|12125.71|12124.87|12124.87|0
1642523220000|2022-01-18 16:27:00|12124.68|12124.68|12124.47|12124.47|12124.86|12124.86|12124.21|12124.21|0
1642523230000|2022-01-18 16:27:10|12124.56|12124.56|12125.09|12125.09|12125.09|12125.09|12124.4|12124.4|0
1642523240000|2022-01-18 16:27:20|12125.55|12125.55|12125.45|12125.45|12125.55|12125.55|12125.45|12125.45|0
1642523250000|2022-01-18 16:27:30|12125.77|12125.77|12125.58|12125.58|12125.77|12125.77|12125.58|12125.58|0
1642523260000|2022-01-18 16:27:40|12125.68|12125.68|12125.68|12125.68|12125.68|12125.68|12125.68|12125.68|0
1642523270000|2022-01-18 16:27:50|12126.11|12126.11|12126.11|12126.11|12126.11|12126.11|12126.11|12126.11|0
1642523280000|2022-01-18 16:28:00|12126.25|12126.25|12125.54|12125.54|12126.92|12126.92|12125.54|12125.54|0
1642523290000|2022-01-18 16:28:10|12125.41|12125.41|12125.11|12125.11|12125.41|12125.41|12124.87|12124.87|0
1642523300000|2022-01-18 16:28:20|12125.42|12125.42|12125.27|12125.27|12125.58|12125.58|12125.27|12125.27|0
1642523310000|2022-01-18 16:28:30|12125.08|12125.08|12125.08|12125.08|12125.08|12125.08|12125.08|12125.08|0
1642523320000|2022-01-18 16:28:40|12125|12125|12125.68|12125.68|12126.27|12126.27|12125|12125|0
1642523330000|2022-01-18 16:28:50|12125.49|12125.49|12125.25|12125.25|12125.49|12125.49|12125.06|12125.06|0
1642523340000|2022-01-18 16:29:00|12125.68|12125.68|12125.72|12125.72|12126.2|12126.2|12125.33|12125.33|0
1642523350000|2022-01-18 16:29:10|12125.49|12125.49|12124.71|12124.71|12125.69|12125.69|12124.71|12124.71|0
1642523360000|2022-01-18 16:29:20|12124.57|12124.57|12125.08|12125.08|12125.31|12125.31|12124.57|12124.57|0
1642523370000|2022-01-18 16:29:30|12124.29|12124.29|12123.1|12123.1|12124.75|12124.75|12123.1|12123.1|0
1642523380000|2022-01-18 16:29:40|12123.48|12123.48|12124.11|12124.11|12124.56|12124.56|12123.48|12123.48|0
1642523390000|2022-01-18 16:29:50|12124.47|12124.47|12121.88|12121.88|12124.47|12124.47|12121.88|12121.88|0
1642580100000|2022-01-19 08:15:00|12074.18|12074.18|12074.99|12074.99|12074.99|12074.99|12074.18|12074.18|0
1642580110000|2022-01-19 08:15:10|12074.78|12074.78|12076.84|12076.84|12076.84|12076.84|12074.27|12074.27|0
1642580120000|2022-01-19 08:15:20|12077.12|12077.12|12078.35|12078.35|12078.35|12078.35|12077.12|12077.12|0
1642580130000|2022-01-19 08:15:30|12078.78|12078.78|12078.78|12078.78|12078.78|12078.78|12078.78|12078.78|0
1642580140000|2022-01-19 08:15:40|12079|12079|12079.23|12079.23|12079.23|12079.23|12079|12079|0
1642580150000|2022-01-19 08:15:50|12079.38|12079.38|12079.47|12079.47|12079.47|12079.47|12079.15|12079.15|0
1642580160000|2022-01-19 08:16:00|12079.61|12079.61|12080.54|12080.54|12081.22|12081.22|12079.61|12079.61|0
1642580170000|2022-01-19 08:16:10|12080.73|12080.73|12083.13|12083.13|12083.13|12083.13|12080.73|12080.73|0
1642580180000|2022-01-19 08:16:20|12081.98|12081.98|12083.45|12083.45|12083.45|12083.45|12081.98|12081.98|0
1642580190000|2022-01-19 08:16:30|12082.13|12082.13|12080.53|12080.53|12082.13|12082.13|12080.53|12080.53|0
1642580200000|2022-01-19 08:16:40|12080.96|12080.96|12080.96|12080.96|12080.96|12080.96|12080.96|12080.96|0
1642580220000|2022-01-19 08:17:00|12080.66|12080.66|12080.39|12080.39|12080.66|12080.66|12080.39|12080.39|0
1642580230000|2022-01-19 08:17:10|12080.7|12080.7|12080.7|12080.7|12080.7|12080.7|12080.7|12080.7|0
1642580240000|2022-01-19 08:17:20|12080.93|12080.93|12080.93|12080.93|12080.93|12080.93|12080.93|12080.93|0
1642580250000|2022-01-19 08:17:30|12081.23|12081.23|12080.63|12080.63|12081.23|12081.23|12080.63|12080.63|0
1642580260000|2022-01-19 08:17:40|12081.78|12081.78|12080.64|12080.64|12081.78|12081.78|12080.63|12080.63|0
1642580270000|2022-01-19 08:17:50|12080.89|12080.89|12081.21|12081.21|12081.21|12081.21|12080.89|12080.89|0
1642580280000|2022-01-19 08:18:00|12081.95|12081.95|12082.02|12082.02|12082.38|12082.38|12081.95|12081.95|0
1642580290000|2022-01-19 08:18:10|12081.72|12081.72|12081.72|12081.72|12081.72|12081.72|12081.72|12081.72|0
1642580300000|2022-01-19 08:18:20|12081.97|12081.97|12082.68|12082.68|12082.79|12082.79|12081.97|12081.97|0
1642580310000|2022-01-19 08:18:30|12082.41|12082.41|12082.98|12082.98|12083.29|12083.29|12082.41|12082.41|0
1642580320000|2022-01-19 08:18:40|12082.54|12082.54|12081.75|12081.75|12082.54|12082.54|12081.75|12081.75|0
1642580330000|2022-01-19 08:18:50|12082.37|12082.37|12082.37|12082.37|12082.37|12082.37|12082.37|12082.37|0
1642580350000|2022-01-19 08:19:10|12082.64|12082.64|12082.9|12082.9|12082.9|12082.9|12082.64|12082.64|0
1642580370000|2022-01-19 08:19:30|12082.11|12082.11|12082.11|12082.11|12082.11|12082.11|12082.11|12082.11|0
1642580380000|2022-01-19 08:19:40|12083.26|12083.26|12082.34|12082.34|12083.26|12083.26|12082.34|12082.34|0
1642580390000|2022-01-19 08:19:50|12081.97|12081.97|12080.54|12080.54|12081.97|12081.97|12080.54|12080.54|0
1642580410000|2022-01-19 08:20:10|12080.35|12080.35|12079.35|12079.35|12080.35|12080.35|12079.35|12079.35|0
1642580420000|2022-01-19 08:20:20|12078.7|12078.7|12077.08|12077.08|12078.7|12078.7|12077.08|12077.08|0
1642580430000|2022-01-19 08:20:30|12077.41|12077.41|12077.37|12077.37|12077.84|12077.84|12076.49|12076.49|0
1642580450000|2022-01-19 08:20:50|12077.27|12077.27|12077.27|12077.27|12077.27|12077.27|12077.27|12077.27|0
1642580460000|2022-01-19 08:21:00|12077.95|12077.95|12078.66|12078.66|12078.66|12078.66|12077.95|12077.95|0
1642580470000|2022-01-19 08:21:10|12079.54|12079.54|12079.45|12079.45|12079.54|12079.54|12079.45|12079.45|0
1642580490000|2022-01-19 08:21:30|12079.68|12079.68|12079.68|12079.68|12079.68|12079.68|12079.68|12079.68|0
1642580500000|2022-01-19 08:21:40|12078.09|12078.09|12078.09|12078.09|12078.09|12078.09|12078.09|12078.09|0
1642580510000|2022-01-19 08:21:50|12075.89|12075.89|12075.5|12075.5|12075.89|12075.89|12075.5|12075.5|0
1642580520000|2022-01-19 08:22:00|12075.31|12075.31|12070.17|12070.17|12075.31|12075.31|12070.17|12070.17|0
1642580530000|2022-01-19 08:22:10|12070.6|12070.6|12071.29|12071.29|12071.29|12071.29|12070.6|12070.6|0
1642580540000|2022-01-19 08:22:20|12071.5|12071.5|12071.06|12071.06|12071.5|12071.5|12071.06|12071.06|0
1642580550000|2022-01-19 08:22:30|12067.9|12067.9|12068.18|12068.18|12068.18|12068.18|12067.9|12067.9|0
1642580560000|2022-01-19 08:22:40|12068.61|12068.61|12068.61|12068.61|12068.61|12068.61|12068.61|12068.61|0
1642580580000|2022-01-19 08:23:00|12068.74|12068.74|12068.49|12068.49|12068.74|12068.74|12068.49|12068.49|0
1642580590000|2022-01-19 08:23:10|12068.27|12068.27|12069.06|12069.06|12069.06|12069.06|12067.48|12067.48|0
1642580600000|2022-01-19 08:23:20|12067.74|12067.74|12067.74|12067.74|12068.62|12068.62|12067.3|12067.3|0
1642580610000|2022-01-19 08:23:30|12067.55|12067.55|12067.02|12067.02|12067.55|12067.55|12067.02|12067.02|0
1642580620000|2022-01-19 08:23:40|12067.46|12067.46|12067.46|12067.46|12067.46|12067.46|12067.46|12067.46|0
1642580630000|2022-01-19 08:23:50|12068.35|12068.35|12066.73|12066.73|12068.35|12068.35|12066.73|12066.73|0
1642580640000|2022-01-19 08:24:00|12066.25|12066.25|12065.11|12065.11|12066.25|12066.25|12065.11|12065.11|0
1642580650000|2022-01-19 08:24:10|12064.91|12064.91|12065.36|12065.36|12065.36|12065.36|12064.91|12064.91|0
1642580660000|2022-01-19 08:24:20|12064.9|12064.9|12066.19|12066.19|12066.39|12066.39|12064.9|12064.9|0
1642580670000|2022-01-19 08:24:30|12067.77|12067.77|12068.38|12068.38|12068.38|12068.38|12067.77|12067.77|0
1642580680000|2022-01-19 08:24:40|12068.62|12068.62|12067.63|12067.63|12068.62|12068.62|12067.63|12067.63|0
1642580700000|2022-01-19 08:25:00|12067.86|12067.86|12067.97|12067.97|12067.97|12067.97|12067.56|12067.56|0
1642580710000|2022-01-19 08:25:10|12067.61|12067.61|12068.29|12068.29|12068.29|12068.29|12067.61|12067.61|0
1642580720000|2022-01-19 08:25:20|12068.06|12068.06|12068.06|12068.06|12068.06|12068.06|12068.06|12068.06|0
1642580730000|2022-01-19 08:25:30|12068.36|12068.36|12068.36|12068.36|12068.36|12068.36|12068.36|12068.36|0
1642580740000|2022-01-19 08:25:40|12068.17|12068.17|12068.17|12068.17|12068.17|12068.17|12068.17|12068.17|0
1642580750000|2022-01-19 08:25:50|12067.97|12067.97|12067.18|12067.18|12067.97|12067.97|12067.18|12067.18|0
1642580760000|2022-01-19 08:26:00|12067|12067|12066.13|12066.13|12067|12067|12066.13|12066.13|0
1642580780000|2022-01-19 08:26:20|12066.36|12066.36|12066.36|12066.36|12066.36|12066.36|12066.36|12066.36|0
1642580790000|2022-01-19 08:26:30|12065.64|12065.64|12064.32|12064.32|12065.64|12065.64|12064.32|12064.32|0
1642580800000|2022-01-19 08:26:40|12064.75|12064.75|12062.38|12062.38|12064.75|12064.75|12062.38|12062.38|0
1642580810000|2022-01-19 08:26:50|12061.95|12061.95|12062.48|12062.48|12062.48|12062.48|12061.76|12061.76|0
1642580820000|2022-01-19 08:27:00|12062.05|12062.05|12060.5|12060.5|12062.05|12062.05|12060.27|12060.27|0
1642580830000|2022-01-19 08:27:10|12061.21|12061.21|12061.36|12061.36|12061.75|12061.75|12061.21|12061.21|0
1642580840000|2022-01-19 08:27:20|12061.17|12061.17|12061.75|12061.75|12061.75|12061.75|12060.97|12060.97|0
1642580850000|2022-01-19 08:27:30|12062.03|12062.03|12063.77|12063.77|12063.97|12063.97|12062.03|12062.03|0
1642580860000|2022-01-19 08:27:40|12063.34|12063.34|12069.4|12069.4|12069.68|12069.68|12063.34|12063.34|0
1642580870000|2022-01-19 08:27:50|12069.23|12069.23|12069.71|12069.71|12069.71|12069.71|12068.99|12068.99|0
1642580880000|2022-01-19 08:28:00|12069.57|12069.57|12068.88|12068.88|12069.57|12069.57|12068.88|12068.88|0
1642580890000|2022-01-19 08:28:10|12068.49|12068.49|12068.68|12068.68|12068.68|12068.68|12068.49|12068.49|0
1642580900000|2022-01-19 08:28:20|12069.47|12069.47|12069.86|12069.86|12069.86|12069.86|12069.47|12069.47|0
1642580910000|2022-01-19 08:28:30|12071.24|12071.24|12072.13|12072.13|12072.13|12072.13|12071.24|12071.24|0
1642580920000|2022-01-19 08:28:40|12072.43|12072.43|12072.43|12072.43|12072.43|12072.43|12072.43|12072.43|0
1642580930000|2022-01-19 08:28:50|12072.63|12072.63|12072.63|12072.63|12072.63|12072.63|12072.63|12072.63|0
1642580940000|2022-01-19 08:29:00|12072.43|12072.43|12072.46|12072.46|12072.65|12072.65|12072.43|12072.43|0
1642580950000|2022-01-19 08:29:10|12074.04|12074.04|12074.78|12074.78|12074.78|12074.78|12074.04|12074.04|0
1642580960000|2022-01-19 08:29:20|12074.97|12074.97|12074.05|12074.05|12075.67|12075.67|12074.05|12074.05|0
1642580980000|2022-01-19 08:29:40|12073.82|12073.82|12073.62|12073.62|12073.82|12073.82|12073.62|12073.62|0
1642580990000|2022-01-19 08:29:50|12073.82|12073.82|12073.34|12073.34|12073.82|12073.82|12073.34|12073.34|0
1642581000000|2022-01-19 08:30:00|12073.03|12073.03|12073.98|12073.98|12073.98|12073.98|12073.03|12073.03|0
1642581010000|2022-01-19 08:30:10|12073.8|12073.8|12073.8|12073.8|12073.8|12073.8|12073.8|12073.8|0
1642581020000|2022-01-19 08:30:20|12073.98|12073.98|12078.26|12078.26|12078.26|12078.26|12073.98|12073.98|0
1642581030000|2022-01-19 08:30:30|12078.06|12078.06|12078.06|12078.06|12078.06|12078.06|12078.06|12078.06|0
1642581040000|2022-01-19 08:30:40|12078.49|12078.49|12079.09|12079.09|12079.09|12079.09|12078.49|12078.49|0
1642581050000|2022-01-19 08:30:50|12079.28|12079.28|12079.28|12079.28|12079.28|12079.28|12079.28|12079.28|0
1642581060000|2022-01-19 08:31:00|12079.46|12079.46|12080.81|12080.81|12080.81|12080.81|12079.46|12079.46|0
1642581070000|2022-01-19 08:31:10|12083.02|12083.02|12083.37|12083.37|12083.37|12083.37|12083.02|12083.02|0
1642581080000|2022-01-19 08:31:20|12083.73|12083.73|12084.63|12084.63|12084.63|12084.63|12083.73|12083.73|0
1642581110000|2022-01-19 08:31:50|12085.34|12085.34|12085.91|12085.91|12085.91|12085.91|12085.12|12085.12|0
1642581130000|2022-01-19 08:32:10|12086.35|12086.35|12083.8|12083.8|12086.8|12086.8|12083.8|12083.8|0
1642581140000|2022-01-19 08:32:20|12084.54|12084.54|12085.67|12085.67|12085.67|12085.67|12084.54|12084.54|0
1642581150000|2022-01-19 08:32:30|12086.39|12086.39|12084.02|12084.02|12086.39|12086.39|12084.02|12084.02|0
1642581160000|2022-01-19 08:32:40|12083.73|12083.73|12083.63|12083.63|12083.73|12083.73|12083.63|12083.63|0
1642581170000|2022-01-19 08:32:50|12083.77|12083.77|12085.03|12085.03|12085.03|12085.03|12083.77|12083.77|0
1642581180000|2022-01-19 08:33:00|12085.02|12085.02|12085.25|12085.25|12085.25|12085.25|12084.38|12084.38|0
1642581190000|2022-01-19 08:33:10|12086.63|12086.63|12087|12087|12087|12087|12086.63|12086.63|0
1642581200000|2022-01-19 08:33:20|12087.36|12087.36|12088.8|12088.8|12088.8|12088.8|12087.36|12087.36|0
1642581250000|2022-01-19 08:34:10|12088.95|12088.95|12088.95|12088.95|12088.95|12088.95|12088.95|12088.95|0
1642581260000|2022-01-19 08:34:20|12089.38|12089.38|12091.27|12091.27|12091.27|12091.27|12089.38|12089.38|0
1642581280000|2022-01-19 08:34:40|12090.71|12090.71|12090.71|12090.71|12090.71|12090.71|12090.71|12090.71|0
1642581290000|2022-01-19 08:34:50|12090.32|12090.32|12090.71|12090.71|12090.71|12090.71|12090.32|12090.32|0
1642581300000|2022-01-19 08:35:00|12090.52|12090.52|12090.91|12090.91|12091.1|12091.1|12090.52|12090.52|0
1642581310000|2022-01-19 08:35:10|12091.1|12091.1|12091.33|12091.33|12091.33|12091.33|12091.1|12091.1|0
1642581320000|2022-01-19 08:35:20|12092.01|12092.01|12090.25|12090.25|12092.01|12092.01|12090.25|12090.25|0
1642581330000|2022-01-19 08:35:30|12089.37|12089.37|12089.5|12089.5|12089.5|12089.5|12089.37|12089.37|0
1642581340000|2022-01-19 08:35:40|12089.64|12089.64|12092.8|12092.8|12092.8|12092.8|12089.64|12089.64|0
1642581350000|2022-01-19 08:35:50|12093.03|12093.03|12094.02|12094.02|12094.02|12094.02|12093.03|12093.03|0
1642581360000|2022-01-19 08:36:00|12094.5|12094.5|12096.57|12096.57|12096.57|12096.57|12094.17|12094.17|0
1642581370000|2022-01-19 08:36:10|12097|12097|12099.52|12099.52|12100.4|12100.4|12097|12097|0
1642581380000|2022-01-19 08:36:20|12098.64|12098.64|12098.85|12098.85|12099.42|12099.42|12098.64|12098.64|0
1642581390000|2022-01-19 08:36:30|12098.77|12098.77|12098.14|12098.14|12098.77|12098.77|12098.14|12098.14|0
1642581400000|2022-01-19 08:36:40|12097.71|12097.71|12098.68|12098.68|12098.68|12098.68|12097.71|12097.71|0
1642581410000|2022-01-19 08:36:50|12099.38|12099.38|12099.18|12099.18|12099.38|12099.38|12099.18|12099.18|0
1642581420000|2022-01-19 08:37:00|12098.99|12098.99|12098.48|12098.48|12098.99|12098.99|12098.15|12098.15|0
1642581430000|2022-01-19 08:37:10|12098.35|12098.35|12098.99|12098.99|12099.26|12099.26|12098.35|12098.35|0
1642581440000|2022-01-19 08:37:20|12098.63|12098.63|12098.4|12098.4|12098.63|12098.63|12098.4|12098.4|0
1642581450000|2022-01-19 08:37:30|12098.24|12098.24|12098.24|12098.24|12098.24|12098.24|12098.24|12098.24|0
1642581470000|2022-01-19 08:37:50|12098.54|12098.54|12097.71|12097.71|12099.33|12099.33|12097.71|12097.71|0
1642581500000|2022-01-19 08:38:20|12097.82|12097.82|12097.74|12097.74|12097.93|12097.93|12097.74|12097.74|0
1642581520000|2022-01-19 08:38:40|12098.53|12098.53|12098.53|12098.53|12098.53|12098.53|12098.53|12098.53|0
1642581530000|2022-01-19 08:38:50|12098.42|12098.42|12097.54|12097.54|12098.42|12098.42|12097.54|12097.54|0
1642581540000|2022-01-19 08:39:00|12095.96|12095.96|12095.85|12095.85|12096.29|12096.29|12095.85|12095.85|0
1642581550000|2022-01-19 08:39:10|12096.43|12096.43|12095.38|12095.38|12096.43|12096.43|12095.38|12095.38|0
1642581560000|2022-01-19 08:39:20|12096.17|12096.17|12097.37|12097.37|12097.37|12097.37|12096.17|12096.17|0
1642581570000|2022-01-19 08:39:30|12097.68|12097.68|12097.01|12097.01|12098.31|12098.31|12096.71|12096.71|0
1642581580000|2022-01-19 08:39:40|12097.46|12097.46|12097.02|12097.02|12097.46|12097.46|12097.02|12097.02|0
1642581590000|2022-01-19 08:39:50|12096.65|12096.65|12096.65|12096.65|12096.65|12096.65|12096.65|12096.65|0
1642581600000|2022-01-19 08:40:00|12096.79|12096.79|12096.6|12096.6|12096.79|12096.79|12096.6|12096.6|0
1642581620000|2022-01-19 08:40:20|12095.6|12095.6|12095.6|12095.6|12095.6|12095.6|12095.6|12095.6|0
1642581640000|2022-01-19 08:40:40|12096.49|12096.49|12095.81|12095.81|12096.49|12096.49|12095.81|12095.81|0
1642581650000|2022-01-19 08:40:50|12095.34|12095.34|12095.34|12095.34|12095.34|12095.34|12095.34|12095.34|0
1642581660000|2022-01-19 08:41:00|12095.14|12095.14|12095.14|12095.14|12095.14|12095.14|12095.14|12095.14|0
1642581680000|2022-01-19 08:41:20|12097.22|12097.22|12096.3|12096.3|12097.22|12097.22|12096.3|12096.3|0
1642581690000|2022-01-19 08:41:30|12095.72|12095.72|12096.27|12096.27|12096.4|12096.4|12095.72|12095.72|0
1642581700000|2022-01-19 08:41:40|12096.57|12096.57|12097.03|12097.03|12097.03|12097.03|12096.57|12096.57|0
1642581710000|2022-01-19 08:41:50|12097.27|12097.27|12097.27|12097.27|12097.27|12097.27|12097.27|12097.27|0
1642581720000|2022-01-19 08:42:00|12097.13|12097.13|12097.43|12097.43|12097.43|12097.43|12097.13|12097.13|0
1642581730000|2022-01-19 08:42:10|12099.02|12099.02|12099.02|12099.02|12099.02|12099.02|12099.02|12099.02|0
1642581750000|2022-01-19 08:42:30|12099.9|12099.9|12101.38|12101.38|12101.38|12101.38|12099.9|12099.9|0
1642581760000|2022-01-19 08:42:40|12101.46|12101.46|12101.24|12101.24|12101.46|12101.46|12100.91|12100.91|0
1642581770000|2022-01-19 08:42:50|12101.1|12101.1|12101.1|12101.1|12101.1|12101.1|12101.1|12101.1|0
1642581780000|2022-01-19 08:43:00|12100.41|12100.41|12100.41|12100.41|12100.41|12100.41|12100.41|12100.41|0
1642581800000|2022-01-19 08:43:20|12099.97|12099.97|12099.97|12099.97|12099.97|12099.97|12099.97|12099.97|0
1642581810000|2022-01-19 08:43:30|12103.13|12103.13|12103.13|12103.13|12103.13|12103.13|12103.13|12103.13|0
1642581830000|2022-01-19 08:43:50|12104.05|12104.05|12102.69|12102.69|12104.05|12104.05|12102.69|12102.69|0
1642581840000|2022-01-19 08:44:00|12102.46|12102.46|12101.6|12101.6|12102.46|12102.46|12101.6|12101.6|0
1642581860000|2022-01-19 08:44:20|12101.78|12101.78|12102.46|12102.46|12102.46|12102.46|12101.78|12101.78|0
1642581880000|2022-01-19 08:44:40|12101.54|12101.54|12101.54|12101.54|12101.54|12101.54|12101.54|12101.54|0
1642581890000|2022-01-19 08:44:50|12101.24|12101.24|12100.94|12100.94|12101.24|12101.24|12100.94|12100.94|0
1642581910000|2022-01-19 08:45:10|12100.74|12100.74|12100.4|12100.4|12100.79|12100.79|12100.2|12100.2|0
1642581920000|2022-01-19 08:45:20|12101.98|12101.98|12102.44|12102.44|12102.77|12102.77|12101.98|12101.98|0
1642581950000|2022-01-19 08:45:50|12103.02|12103.02|12103.02|12103.02|12103.02|12103.02|12103.02|12103.02|0
1642581980000|2022-01-19 08:46:20|12103.65|12103.65|12103.65|12103.65|12103.65|12103.65|12103.65|12103.65|0
1642581990000|2022-01-19 08:46:30|12103.42|12103.42|12103.37|12103.37|12103.88|12103.88|12103.37|12103.37|0
1642582000000|2022-01-19 08:46:40|12102.91|12102.91|12102.28|12102.28|12102.91|12102.91|12102.28|12102.28|0
1642582010000|2022-01-19 08:46:50|12101.98|12101.98|12100.43|12100.43|12101.98|12101.98|12100.43|12100.43|0
1642582020000|2022-01-19 08:47:00|12100.86|12100.86|12108.4|12108.4|12108.62|12108.62|12100.86|12100.86|0
1642582030000|2022-01-19 08:47:10|12108.13|12108.13|12108.15|12108.15|12108.42|12108.42|12107.99|12107.99|0
1642582040000|2022-01-19 08:47:20|12107.94|12107.94|12107.3|12107.3|12107.94|12107.94|12107.3|12107.3|0
1642582050000|2022-01-19 08:47:30|12107.07|12107.07|12106.81|12106.81|12107.49|12107.49|12106.81|12106.81|0
1642582060000|2022-01-19 08:47:40|12106.68|12106.68|12106.24|12106.24|12106.76|12106.76|12106.24|12106.24|0
1642582070000|2022-01-19 08:47:50|12105.42|12105.42|12105.42|12105.42|12105.42|12105.42|12105.42|12105.42|0
1642582080000|2022-01-19 08:48:00|12105.56|12105.56|12104.5|12104.5|12105.56|12105.56|12104.5|12104.5|0
1642582090000|2022-01-19 08:48:10|12104.78|12104.78|12104.47|12104.47|12104.78|12104.78|12104.47|12104.47|0
1642582100000|2022-01-19 08:48:20|12104.91|12104.91|12104.77|12104.77|12104.91|12104.91|12104.77|12104.77|0
1642582110000|2022-01-19 08:48:30|12104.99|12104.99|12105.87|12105.87|12106.31|12106.31|12104.99|12104.99|0
1642582120000|2022-01-19 08:48:40|12105.44|12105.44|12108.46|12108.46|12109.32|12109.32|12105.44|12105.44|0
1642582130000|2022-01-19 08:48:50|12108.59|12108.59|12108.46|12108.46|12108.89|12108.89|12108.46|12108.46|0
1642582140000|2022-01-19 08:49:00|12108.26|12108.26|12107.9|12107.9|12108.4|12108.4|12107.6|12107.6|0
1642582150000|2022-01-19 08:49:10|12107.67|12107.67|12107.67|12107.67|12107.67|12107.67|12107.67|12107.67|0
1642582160000|2022-01-19 08:49:20|12107.91|12107.91|12108.38|12108.38|12108.78|12108.78|12107.75|12107.75|0
1642582170000|2022-01-19 08:49:30|12107.47|12107.47|12107.59|12107.59|12107.88|12107.88|12107.47|12107.47|0
1642582180000|2022-01-19 08:49:40|12106.29|12106.29|12105.87|12105.87|12106.29|12106.29|12105.87|12105.87|0
1642582190000|2022-01-19 08:49:50|12104.97|12104.97|12103.19|12103.19|12104.97|12104.97|12103.19|12103.19|0
1642582200000|2022-01-19 08:50:00|12102.93|12102.93|12099.66|12099.66|12102.93|12102.93|12099.42|12099.42|0
1642582210000|2022-01-19 08:50:10|12099.52|12099.52|12099.52|12099.52|12099.52|12099.52|12099.52|12099.52|0
1642582220000|2022-01-19 08:50:20|12099.34|12099.34|12099.43|12099.43|12099.43|12099.43|12099.34|12099.34|0
1642582230000|2022-01-19 08:50:30|12099.27|12099.27|12099|12099|12100.06|12100.06|12099|12099|0
1642582240000|2022-01-19 08:50:40|12099.43|12099.43|12100.8|12100.8|12100.8|12100.8|12099.43|12099.43|0
1642582250000|2022-01-19 08:50:50|12101.59|12101.59|12103.64|12103.64|12103.64|12103.64|12101.59|12101.59|0
1642582260000|2022-01-19 08:51:00|12104.71|12104.71|12105.69|12105.69|12105.69|12105.69|12104.51|12104.51|0
1642582270000|2022-01-19 08:51:10|12105.03|12105.03|12105.03|12105.03|12105.03|12105.03|12105.03|12105.03|0
1642582290000|2022-01-19 08:51:30|12107.79|12107.79|12110.25|12110.25|12110.25|12110.25|12107.79|12107.79|0
1642582300000|2022-01-19 08:51:40|12110.44|12110.44|12110.44|12110.44|12110.44|12110.44|12110.44|12110.44|0
1642582310000|2022-01-19 08:51:50|12110.31|12110.31|12110.01|12110.01|12110.31|12110.31|12110.01|12110.01|0
1642582320000|2022-01-19 08:52:00|12110.7|12110.7|12111.2|12111.2|12111.2|12111.2|12110.7|12110.7|0
1642582330000|2022-01-19 08:52:10|12110.97|12110.97|12110.97|12110.97|12110.97|12110.97|12110.97|12110.97|0
1642582340000|2022-01-19 08:52:20|12110.61|12110.61|12111.91|12111.91|12111.91|12111.91|12110.61|12110.61|0
1642582350000|2022-01-19 08:52:30|12111.12|12111.12|12110.24|12110.24|12111.12|12111.12|12110.24|12110.24|0
1642582360000|2022-01-19 08:52:40|12109.45|12109.45|12110.79|12110.79|12110.79|12110.79|12109|12109|0
1642582380000|2022-01-19 08:53:00|12110.11|12110.11|12109.27|12109.27|12110.11|12110.11|12109.22|12109.22|0
1642582390000|2022-01-19 08:53:10|12109.43|12109.43|12108.13|12108.13|12109.43|12109.43|12108|12108|0
1642582400000|2022-01-19 08:53:20|12108.93|12108.93|12108.93|12108.93|12108.93|12108.93|12108.93|12108.93|0
1642582410000|2022-01-19 08:53:30|12109.2|12109.2|12108.98|12108.98|12109.39|12109.39|12108.98|12108.98|0
1642582420000|2022-01-19 08:53:40|12108.85|12108.85|12109.84|12109.84|12109.84|12109.84|12108.85|12108.85|0
1642582450000|2022-01-19 08:54:10|12110.32|12110.32|12110.32|12110.32|12110.76|12110.76|12110.32|12110.32|0
1642582460000|2022-01-19 08:54:20|12111.11|12111.11|12114.16|12114.16|12114.16|12114.16|12111.11|12111.11|0
1642582470000|2022-01-19 08:54:30|12114.27|12114.27|12115.95|12115.95|12115.95|12115.95|12114.23|12114.23|0
1642582480000|2022-01-19 08:54:40|12115.85|12115.85|12116.25|12116.25|12116.32|12116.32|12115.77|12115.77|0
1642582490000|2022-01-19 08:54:50|12116.44|12116.44|12116.44|12116.44|12116.44|12116.44|12116.44|12116.44|0
1642582500000|2022-01-19 08:55:00|12116|12116|12115.82|12115.82|12116|12116|12115.82|12115.82|0
1642582510000|2022-01-19 08:55:10|12115.63|12115.63|12113.45|12113.45|12115.63|12115.63|12113.45|12113.45|0
1642582520000|2022-01-19 08:55:20|12113.63|12113.63|12113.15|12113.15|12113.63|12113.63|12113.15|12113.15|0
1642582530000|2022-01-19 08:55:30|12112.52|12112.52|12113.32|12113.32|12113.76|12113.76|12112.52|12112.52|0
1642582540000|2022-01-19 08:55:40|12112.77|12112.77|12112.9|12112.9|12112.9|12112.9|12112.77|12112.77|0
1642582550000|2022-01-19 08:55:50|12111.83|12111.83|12111.13|12111.13|12111.83|12111.83|12111.13|12111.13|0
1642582560000|2022-01-19 08:56:00|12110.42|12110.42|12110.42|12110.42|12110.42|12110.42|12110.42|12110.42|0
1642582570000|2022-01-19 08:56:10|12110.88|12110.88|12110.88|12110.88|12110.88|12110.88|12110.88|12110.88|0
1642582590000|2022-01-19 08:56:30|12110.58|12110.58|12110.58|12110.58|12110.58|12110.58|12110.58|12110.58|0
1642582620000|2022-01-19 08:57:00|12110.3|12110.3|12107.99|12107.99|12110.44|12110.44|12107.85|12107.85|0
1642582630000|2022-01-19 08:57:10|12107.69|12107.69|12107.69|12107.69|12107.69|12107.69|12107.69|12107.69|0
1642582640000|2022-01-19 08:57:20|12106.78|12106.78|12106.78|12106.78|12106.78|12106.78|12106.78|12106.78|0
1642582650000|2022-01-19 08:57:30|12105|12105|12105|12105|12105|12105|12105|12105|0
1642582660000|2022-01-19 08:57:40|12104.57|12104.57|12103.14|12103.14|12104.57|12104.57|12103.14|12103.14|0
1642582670000|2022-01-19 08:57:50|12102.71|12102.71|12102.55|12102.55|12102.71|12102.71|12102.55|12102.55|0
1642582680000|2022-01-19 08:58:00|12102.69|12102.69|12103.26|12103.26|12103.26|12103.26|12102.55|12102.55|0
1642582690000|2022-01-19 08:58:10|12102.93|12102.93|12102.85|12102.85|12103.51|12103.51|12102.85|12102.85|0
1642582700000|2022-01-19 08:58:20|12103.16|12103.16|12104.74|12104.74|12105.07|12105.07|12103.16|12103.16|0
1642582710000|2022-01-19 08:58:30|12105.38|12105.38|12105.01|12105.01|12105.38|12105.38|12104.46|12104.46|0
1642582720000|2022-01-19 08:58:40|12105.21|12105.21|12106|12106|12106|12106|12105.21|12105.21|0
1642582730000|2022-01-19 08:58:50|12105.44|12105.44|12104.67|12104.67|12105.88|12105.88|12104.63|12104.63|0
1642582740000|2022-01-19 08:59:00|12104.12|12104.12|12102|12102|12104.12|12104.12|12102|12102|0
1642582750000|2022-01-19 08:59:10|12102.2|12102.2|12102.2|12102.2|12102.2|12102.2|12102.2|12102.2|0
1642582760000|2022-01-19 08:59:20|12102.06|12102.06|12103.17|12103.17|12103.17|12103.17|12102.06|12102.06|0
1642582770000|2022-01-19 08:59:30|12103.47|12103.47|12103.68|12103.68|12103.77|12103.77|12103.4|12103.4|0
1642582800000|2022-01-19 09:00:00|12103.88|12103.88|12103.48|12103.48|12104.28|12104.28|12103.48|12103.48|0
1642582810000|2022-01-19 09:00:10|12104.14|12104.14|12104.4|12104.4|12104.4|12104.4|12103.88|12103.88|0
1642582820000|2022-01-19 09:00:20|12104.11|12104.11|12104.11|12104.11|12104.11|12104.11|12104.11|12104.11|0
1642582860000|2022-01-19 09:01:00|12103.88|12103.88|12103.8|12103.8|12103.88|12103.88|12103.8|12103.8|0
1642582880000|2022-01-19 09:01:20|12103.94|12103.94|12103.94|12103.94|12103.94|12103.94|12103.94|12103.94|0
1642582890000|2022-01-19 09:01:30|12103.58|12103.58|12103.23|12103.23|12103.58|12103.58|12103.23|12103.23|0
1642582900000|2022-01-19 09:01:40|12104.02|12104.02|12103.58|12103.58|12104.02|12104.02|12103.58|12103.58|0
1642582910000|2022-01-19 09:01:50|12104.37|12104.37|12104.59|12104.59|12104.59|12104.59|12104.37|12104.37|0
1642582920000|2022-01-19 09:02:00|12103.73|12103.73|12104.43|12104.43|12104.43|12104.43|12103.73|12103.73|0
1642582930000|2022-01-19 09:02:10|12105.32|12105.32|12105.32|12105.32|12105.32|12105.32|12105.32|12105.32|0
1642582950000|2022-01-19 09:02:30|12105.42|12105.42|12105.42|12105.42|12105.42|12105.42|12105.42|12105.42|0
1642582970000|2022-01-19 09:02:50|12104.76|12104.76|12104.76|12104.76|12104.76|12104.76|12104.76|12104.76|0
1642582980000|2022-01-19 09:03:00|12105.44|12105.44|12109.15|12109.15|12109.15|12109.15|12105.44|12105.44|0
1642582990000|2022-01-19 09:03:10|12109.24|12109.24|12109.41|12109.41|12109.41|12109.41|12109.24|12109.24|0
1642583000000|2022-01-19 09:03:20|12109.59|12109.59|12110.8|12110.8|12110.8|12110.8|12109.59|12109.59|0
1642583010000|2022-01-19 09:03:30|12111.59|12111.59|12109.98|12109.98|12111.59|12111.59|12109.79|12109.79|0
1642583020000|2022-01-19 09:03:40|12110.19|12110.19|12108.74|12108.74|12110.32|12110.32|12107.95|12107.95|0
1642583030000|2022-01-19 09:03:50|12108.88|12108.88|12108.88|12108.88|12109.02|12109.02|12108.88|12108.88|0
1642583040000|2022-01-19 09:04:00|12109.04|12109.04|12108.77|12108.77|12109.04|12109.04|12108.77|12108.77|0
1642583050000|2022-01-19 09:04:10|12108.88|12108.88|12109.1|12109.1|12109.1|12109.1|12108.88|12108.88|0
1642583060000|2022-01-19 09:04:20|12109.38|12109.38|12106.43|12106.43|12109.38|12109.38|12106.43|12106.43|0
1642583070000|2022-01-19 09:04:30|12105.64|12105.64|12106|12106|12106.43|12106.43|12105.64|12105.64|0
1642583080000|2022-01-19 09:04:40|12105.21|12105.21|12105.21|12105.21|12105.21|12105.21|12105.21|12105.21|0
1642583090000|2022-01-19 09:04:50|12105.93|12105.93|12104.7|12104.7|12105.93|12105.93|12104.7|12104.7|0
1642583110000|2022-01-19 09:05:10|12105.13|12105.13|12105.13|12105.13|12105.13|12105.13|12105.13|12105.13|0
1642583120000|2022-01-19 09:05:20|12105.52|12105.52|12105.52|12105.52|12105.52|12105.52|12105.52|12105.52|0
1642583130000|2022-01-19 09:05:30|12105.33|12105.33|12105.33|12105.33|12105.33|12105.33|12105.33|12105.33|0
1642583140000|2022-01-19 09:05:40|12105.19|12105.19|12105|12105|12105.19|12105.19|12105|12105|0
1642583150000|2022-01-19 09:05:50|12105.09|12105.09|12107.73|12107.73|12107.73|12107.73|12105.09|12105.09|0
1642583160000|2022-01-19 09:06:00|12107.64|12107.64|12106.46|12106.46|12107.64|12107.64|12106.46|12106.46|0
1642583170000|2022-01-19 09:06:10|12107.16|12107.16|12106.6|12106.6|12107.16|12107.16|12106.6|12106.6|0
1642583180000|2022-01-19 09:06:20|12106.74|12106.74|12106.46|12106.46|12106.83|12106.83|12106.46|12106.46|0
1642583190000|2022-01-19 09:06:30|12106.65|12106.65|12106.74|12106.74|12106.74|12106.74|12106.65|12106.65|0
1642583200000|2022-01-19 09:06:40|12106.28|12106.28|12106.72|12106.72|12106.72|12106.72|12106.28|12106.28|0
1642583220000|2022-01-19 09:07:00|12106.4|12106.4|12106.24|12106.24|12106.4|12106.4|12106.24|12106.24|0
1642583240000|2022-01-19 09:07:20|12105.79|12105.79|12105.13|12105.13|12105.79|12105.79|12105.13|12105.13|0
1642583250000|2022-01-19 09:07:30|12104.06|12104.06|12102.45|12102.45|12104.06|12104.06|12102.45|12102.45|0
1642583260000|2022-01-19 09:07:40|12102.04|12102.04|12102.04|12102.04|12102.25|12102.25|12102.04|12102.04|0
1642583280000|2022-01-19 09:08:00|12102.15|12102.15|12102.59|12102.59|12102.59|12102.59|12102.15|12102.15|0
1642583290000|2022-01-19 09:08:10|12102.29|12102.29|12101.98|12101.98|12102.29|12102.29|12101.98|12101.98|0
1642583310000|2022-01-19 09:08:30|12101.76|12101.76|12102.24|12102.24|12102.24|12102.24|12101.76|12101.76|0
1642583320000|2022-01-19 09:08:40|12102.47|12102.47|12101.65|12101.65|12102.66|12102.66|12101.65|12101.65|0
1642583330000|2022-01-19 09:08:50|12100.04|12100.04|12097.02|12097.02|12100.04|12100.04|12097.02|12097.02|0
1642583340000|2022-01-19 09:09:00|12096.74|12096.74|12096.24|12096.24|12096.74|12096.74|12096.24|12096.24|0
1642583350000|2022-01-19 09:09:10|12096.47|12096.47|12095.23|12095.23|12096.47|12096.47|12095.23|12095.23|0
1642583370000|2022-01-19 09:09:30|12095.45|12095.45|12094.81|12094.81|12095.45|12095.45|12094.61|12094.61|0
1642583380000|2022-01-19 09:09:40|12095.04|12095.04|12095.04|12095.04|12095.04|12095.04|12095.04|12095.04|0
1642583390000|2022-01-19 09:09:50|12094.96|12094.96|12095.75|12095.75|12095.75|12095.75|12094.96|12094.96|0
1642583400000|2022-01-19 09:10:00|12096.3|12096.3|12096.93|12096.93|12096.93|12096.93|12095.68|12095.68|0
1642583450000|2022-01-19 09:10:50|12097.72|12097.72|12097.72|12097.72|12097.72|12097.72|12097.72|12097.72|0
1642583460000|2022-01-19 09:11:00|12098.51|12098.51|12098.05|12098.05|12098.65|12098.65|12097.91|12097.91|0
1642583470000|2022-01-19 09:11:10|12097.82|12097.82|12098.14|12098.14|12098.14|12098.14|12097.82|12097.82|0
1642583480000|2022-01-19 09:11:20|12098.37|12098.37|12098.37|12098.37|12098.37|12098.37|12098.37|12098.37|0
1642583510000|2022-01-19 09:11:50|12098.26|12098.26|12098.26|12098.26|12098.26|12098.26|12098.26|12098.26|0
1642583530000|2022-01-19 09:12:10|12098.59|12098.59|12098.59|12098.59|12098.59|12098.59|12098.59|12098.59|0
1642583550000|2022-01-19 09:12:30|12098.81|12098.81|12099.92|12099.92|12099.92|12099.92|12098.81|12098.81|0
1642583600000|2022-01-19 09:13:20|12100.02|12100.02|12100.02|12100.02|12100.02|12100.02|12100.02|12100.02|0
1642583610000|2022-01-19 09:13:30|12100.9|12100.9|12100.46|12100.46|12100.9|12100.9|12100.46|12100.46|0
1642583620000|2022-01-19 09:13:40|12099.59|12099.59|12099.59|12099.59|12099.59|12099.59|12099.59|12099.59|0
1642583630000|2022-01-19 09:13:50|12099.5|12099.5|12099.67|12099.67|12099.67|12099.67|12099.42|12099.42|0
1642583640000|2022-01-19 09:14:00|12100.83|12100.83|12100.21|12100.21|12100.83|12100.83|12100.07|12100.07|0
1642583670000|2022-01-19 09:14:30|12100.6|12100.6|12100.6|12100.6|12100.6|12100.6|12100.6|12100.6|0
1642583690000|2022-01-19 09:14:50|12099.81|12099.81|12099.59|12099.59|12099.81|12099.81|12099.59|12099.59|0
1642583700000|2022-01-19 09:15:00|12099.23|12099.23|12099.23|12099.23|12099.23|12099.23|12099.23|12099.23|0
1642583760000|2022-01-19 09:16:00|12099.54|12099.54|12099.86|12099.86|12099.86|12099.86|12099.54|12099.54|0
1642583770000|2022-01-19 09:16:10|12100.06|12100.06|12100.06|12100.06|12100.06|12100.06|12100.06|12100.06|0
1642583780000|2022-01-19 09:16:20|12099.75|12099.75|12099.75|12099.75|12099.75|12099.75|12099.75|12099.75|0
1642583800000|2022-01-19 09:16:40|12100.54|12100.54|12100.1|12100.1|12100.54|12100.54|12100.1|12100.1|0
1642583810000|2022-01-19 09:16:50|12099.18|12099.18|12099.18|12099.18|12099.41|12099.41|12099.18|12099.18|0
1642583820000|2022-01-19 09:17:00|12098.99|12098.99|12098.79|12098.79|12098.99|12098.99|12098.79|12098.79|0
1642583830000|2022-01-19 09:17:10|12099.31|12099.31|12099.31|12099.31|12099.31|12099.31|12099.31|12099.31|0
1642583840000|2022-01-19 09:17:20|12099.58|12099.58|12099.94|12099.94|12099.94|12099.94|12099.58|12099.58|0
1642583850000|2022-01-19 09:17:30|12100.39|12100.39|12101.7|12101.7|12101.7|12101.7|12100.39|12100.39|0
1642583860000|2022-01-19 09:17:40|12101.93|12101.93|12103.07|12103.07|12103.07|12103.07|12101.69|12101.69|0
1642583870000|2022-01-19 09:17:50|12103.31|12103.31|12102.55|12102.55|12103.31|12103.31|12102.19|12102.19|0
1642583880000|2022-01-19 09:18:00|12103.18|12103.18|12103.18|12103.18|12103.18|12103.18|12103.18|12103.18|0
1642583890000|2022-01-19 09:18:10|12103.39|12103.39|12103.14|12103.14|12103.39|12103.39|12103.14|12103.14|0
1642583900000|2022-01-19 09:18:20|12104.01|12104.01|12105.43|12105.43|12105.87|12105.87|12104.01|12104.01|0
1642583910000|2022-01-19 09:18:30|12105.24|12105.24|12104.24|12104.24|12105.24|12105.24|12104.24|12104.24|0
1642583920000|2022-01-19 09:18:40|12104.02|12104.02|12103.82|12103.82|12104.02|12104.02|12103.82|12103.82|0
1642583930000|2022-01-19 09:18:50|12104.06|12104.06|12104.06|12104.06|12104.06|12104.06|12104.06|12104.06|0
1642583940000|2022-01-19 09:19:00|12103.98|12103.98|12103.98|12103.98|12103.98|12103.98|12103.98|12103.98|0
1642583970000|2022-01-19 09:19:30|12104.2|12104.2|12104.2|12104.2|12104.2|12104.2|12104.2|12104.2|0
1642583980000|2022-01-19 09:19:40|12104|12104|12103.56|12103.56|12104.44|12104.44|12103.56|12103.56|0
1642584000000|2022-01-19 09:20:00|12103.79|12103.79|12103.11|12103.11|12104|12104|12103.11|12103.11|0
1642584010000|2022-01-19 09:20:10|12103.74|12103.74|12103.74|12103.74|12103.74|12103.74|12103.74|12103.74|0
1642584020000|2022-01-19 09:20:20|12104.04|12104.04|12104.04|12104.04|12104.04|12104.04|12104.04|12104.04|0
1642584040000|2022-01-19 09:20:40|12104.36|12104.36|12104.36|12104.36|12104.36|12104.36|12104.36|12104.36|0
1642584050000|2022-01-19 09:20:50|12104.22|12104.22|12102.99|12102.99|12104.22|12104.22|12102.99|12102.99|0
1642584060000|2022-01-19 09:21:00|12102.76|12102.76|12101.73|12101.73|12102.76|12102.76|12101.73|12101.73|0
1642584080000|2022-01-19 09:21:20|12101.18|12101.18|12100|12100|12101.18|12101.18|12100|12100|0
1642584100000|2022-01-19 09:21:40|12099.57|12099.57|12098.51|12098.51|12099.57|12099.57|12098.51|12098.51|0
1642584110000|2022-01-19 09:21:50|12098.08|12098.08|12098.32|12098.32|12098.4|12098.4|12098.08|12098.08|0
1642584120000|2022-01-19 09:22:00|12097.78|12097.78|12097.5|12097.5|12097.91|12097.91|12097.5|12097.5|0
1642584130000|2022-01-19 09:22:10|12097.29|12097.29|12095.02|12095.02|12097.4|12097.4|12095.02|12095.02|0
1642584140000|2022-01-19 09:22:20|12094.72|12094.72|12094.72|12094.72|12094.72|12094.72|12094.72|12094.72|0
1642584150000|2022-01-19 09:22:30|12095.04|12095.04|12095.04|12095.04|12095.04|12095.04|12095.04|12095.04|0
1642584160000|2022-01-19 09:22:40|12094.9|12094.9|12094.9|12094.9|12094.9|12094.9|12094.9|12094.9|0
1642584180000|2022-01-19 09:23:00|12094.67|12094.67|12094.9|12094.9|12094.9|12094.9|12094.67|12094.67|0
1642584190000|2022-01-19 09:23:10|12094.19|12094.19|12093.75|12093.75|12094.19|12094.19|12093.75|12093.75|0
1642584210000|2022-01-19 09:23:30|12092.96|12092.96|12093.39|12093.39|12093.39|12093.39|12092.96|12092.96|0
1642584220000|2022-01-19 09:23:40|12093.18|12093.18|12092.4|12092.4|12093.61|12093.61|12092.4|12092.4|0
1642584230000|2022-01-19 09:23:50|12092.08|12092.08|12091.92|12091.92|12092.08|12092.08|12091.92|12091.92|0
1642584240000|2022-01-19 09:24:00|12091.6|12091.6|12090.97|12090.97|12091.6|12091.6|12090.97|12090.97|0
1642584250000|2022-01-19 09:24:10|12090.28|12090.28|12088.49|12088.49|12090.28|12090.28|12088.49|12088.49|0
1642584270000|2022-01-19 09:24:30|12088.05|12088.05|12088.4|12088.4|12088.4|12088.4|12087.72|12087.72|0
1642584290000|2022-01-19 09:24:50|12088.19|12088.19|12088.19|12088.19|12088.19|12088.19|12088.19|12088.19|0
1642584300000|2022-01-19 09:25:00|12087.58|12087.58|12087.14|12087.14|12087.58|12087.58|12087.14|12087.14|0
1642584310000|2022-01-19 09:25:10|12085.72|12085.72|12086.84|12086.84|12086.84|12086.84|12085.72|12085.72|0
1642584330000|2022-01-19 09:25:30|12087.47|12087.47|12087.28|12087.28|12087.47|12087.47|12087.28|12087.28|0
1642584350000|2022-01-19 09:25:50|12087.1|12087.1|12087.1|12087.1|12087.1|12087.1|12087.1|12087.1|0
1642584370000|2022-01-19 09:26:10|12086.96|12086.96|12086.96|12086.96|12086.96|12086.96|12086.96|12086.96|0
1642584390000|2022-01-19 09:26:30|12087.33|12087.33|12087.33|12087.33|12087.33|12087.33|12087.33|12087.33|0
1642584410000|2022-01-19 09:26:50|12086.9|12086.9|12087.58|12087.58|12087.83|12087.83|12086.9|12086.9|0
1642584420000|2022-01-19 09:27:00|12088.37|12088.37|12088.37|12088.37|12088.37|12088.37|12088.37|12088.37|0
1642584440000|2022-01-19 09:27:20|12087.94|12087.94|12088.37|12088.37|12088.37|12088.37|12087.94|12087.94|0
1642584460000|2022-01-19 09:27:40|12088.12|12088.12|12087.91|12087.91|12088.12|12088.12|12087.56|12087.56|0
1642584470000|2022-01-19 09:27:50|12088.15|12088.15|12088.15|12088.15|12088.15|12088.15|12088.15|12088.15|0
1642584480000|2022-01-19 09:28:00|12087.85|12087.85|12087.85|12087.85|12087.85|12087.85|12087.85|12087.85|0
1642584490000|2022-01-19 09:28:10|12088.16|12088.16|12087.94|12087.94|12088.16|12088.16|12087.94|12087.94|0
1642584500000|2022-01-19 09:28:20|12087.71|12087.71|12087.57|12087.57|12087.71|12087.71|12087.57|12087.57|0
1642584530000|2022-01-19 09:28:50|12087.48|12087.48|12087.01|12087.01|12087.48|12087.48|12087.01|12087.01|0
1642584540000|2022-01-19 09:29:00|12086.7|12086.7|12086.65|12086.65|12086.7|12086.7|12085.64|12085.64|0
1642584550000|2022-01-19 09:29:10|12086.28|12086.28|12085.13|12085.13|12086.71|12086.71|12085.13|12085.13|0
1642584560000|2022-01-19 09:29:20|12084.89|12084.89|12084.89|12084.89|12084.89|12084.89|12084.89|12084.89|0
1642584580000|2022-01-19 09:29:40|12084.62|12084.62|12084.37|12084.37|12084.75|12084.75|12084.25|12084.25|0
1642584590000|2022-01-19 09:29:50|12084.6|12084.6|12082.93|12082.93|12084.6|12084.6|12082.8|12082.8|0
1642584600000|2022-01-19 09:30:00|12083.3|12083.3|12083.03|12083.03|12083.3|12083.3|12083.03|12083.03|0
1642584610000|2022-01-19 09:30:10|12083.89|12083.89|12084.35|12084.35|12084.35|12084.35|12083.89|12083.89|0
1642584620000|2022-01-19 09:30:20|12085.14|12085.14|12085.14|12085.14|12085.14|12085.14|12085.14|12085.14|0
1642584640000|2022-01-19 09:30:40|12085.27|12085.27|12085.41|12085.41|12085.41|12085.41|12085.27|12085.27|0
1642584650000|2022-01-19 09:30:50|12084.85|12084.85|12085.02|12085.02|12085.02|12085.02|12084.85|12084.85|0
1642584660000|2022-01-19 09:31:00|12084.81|12084.81|12084.81|12084.81|12084.81|12084.81|12084.81|12084.81|0
1642584670000|2022-01-19 09:31:10|12084.57|12084.57|12084.3|12084.3|12084.81|12084.81|12084.3|12084.3|0
1642584680000|2022-01-19 09:31:20|12084.05|12084.05|12083.89|12083.89|12084.05|12084.05|12083.67|12083.67|0
1642584690000|2022-01-19 09:31:30|12083.53|12083.53|12083.22|12083.22|12083.53|12083.53|12082.82|12082.82|0
1642584700000|2022-01-19 09:31:40|12082.9|12082.9|12083.33|12083.33|12083.33|12083.33|12082.9|12082.9|0
1642584710000|2022-01-19 09:31:50|12082.54|12082.54|12082.54|12082.54|12082.54|12082.54|12082.54|12082.54|0
1642584720000|2022-01-19 09:32:00|12081.75|12081.75|12081.63|12081.63|12082.01|12082.01|12081.61|12081.61|0
1642584730000|2022-01-19 09:32:10|12081.26|12081.26|12081.39|12081.39|12081.39|12081.39|12081.26|12081.26|0
1642584740000|2022-01-19 09:32:20|12082.18|12082.18|12082.96|12082.96|12083.44|12083.44|12082.18|12082.18|0
1642584750000|2022-01-19 09:32:30|12083.45|12083.45|12083.17|12083.17|12083.45|12083.45|12083.17|12083.17|0
1642584760000|2022-01-19 09:32:40|12082.73|12082.73|12082.55|12082.55|12082.73|12082.73|12082.55|12082.55|0
1642584770000|2022-01-19 09:32:50|12083.34|12083.34|12084.13|12084.13|12084.13|12084.13|12083.34|12083.34|0
1642584780000|2022-01-19 09:33:00|12084.57|12084.57|12084.57|12084.57|12084.57|12084.57|12084.57|12084.57|0
1642584790000|2022-01-19 09:33:10|12084.78|12084.78|12084.69|12084.69|12085.57|12085.57|12084.69|12084.69|0
1642584800000|2022-01-19 09:33:20|12085.55|12085.55|12085.55|12085.55|12085.55|12085.55|12085.55|12085.55|0
1642584820000|2022-01-19 09:33:40|12086.34|12086.34|12086.34|12086.34|12086.34|12086.34|12086.34|12086.34|0
1642584830000|2022-01-19 09:33:50|12085.9|12085.9|12085.9|12085.9|12085.9|12085.9|12085.9|12085.9|0
1642584840000|2022-01-19 09:34:00|12085.46|12085.46|12085.57|12085.57|12085.57|12085.57|12085.46|12085.46|0
1642584850000|2022-01-19 09:34:10|12084.71|12084.71|12084.71|12084.71|12084.71|12084.71|12084.71|12084.71|0
1642584860000|2022-01-19 09:34:20|12085.14|12085.14|12085.14|12085.14|12085.14|12085.14|12085.14|12085.14|0
1642584870000|2022-01-19 09:34:30|12085.37|12085.37|12085.37|12085.37|12085.37|12085.37|12085.37|12085.37|0
1642584880000|2022-01-19 09:34:40|12085.6|12085.6|12086.68|12086.68|12086.68|12086.68|12085.08|12085.08|0
1642584890000|2022-01-19 09:34:50|12085.82|12085.82|12088.07|12088.07|12088.07|12088.07|12085.82|12085.82|0
1642584900000|2022-01-19 09:35:00|12088.46|12088.46|12087.97|12087.97|12088.46|12088.46|12087.58|12087.58|0
1642584910000|2022-01-19 09:35:10|12087.81|12087.81|12087.81|12087.81|12087.81|12087.81|12087.81|12087.81|0
1642584920000|2022-01-19 09:35:20|12087.02|12087.02|12087.6|12087.6|12087.6|12087.6|12087.02|12087.02|0
1642584930000|2022-01-19 09:35:30|12087.34|12087.34|12087.34|12087.34|12087.34|12087.34|12087.34|12087.34|0
1642584950000|2022-01-19 09:35:50|12086.98|12086.98|12087.14|12087.14|12087.14|12087.14|12086.98|12086.98|0
1642584960000|2022-01-19 09:36:00|12086.98|12086.98|12086.98|12086.98|12086.98|12086.98|12086.98|12086.98|0
1642584970000|2022-01-19 09:36:10|12087.84|12087.84|12087.04|12087.04|12087.84|12087.84|12087.04|12087.04|0
1642584980000|2022-01-19 09:36:20|12086.85|12086.85|12086.85|12086.85|12086.85|12086.85|12086.85|12086.85|0
1642584990000|2022-01-19 09:36:30|12086.42|12086.42|12086.56|12086.56|12086.56|12086.56|12086.15|12086.15|0
1642585000000|2022-01-19 09:36:40|12085.97|12085.97|12085.56|12085.56|12085.97|12085.97|12085.56|12085.56|0
1642585010000|2022-01-19 09:36:50|12085.38|12085.38|12083.59|12083.59|12085.38|12085.38|12083.13|12083.13|0
1642585030000|2022-01-19 09:37:10|12083.34|12083.34|12082.55|12082.55|12083.34|12083.34|12082.55|12082.55|0
1642585040000|2022-01-19 09:37:20|12082.32|12082.32|12082.24|12082.24|12082.69|12082.69|12082.24|12082.24|0
1642585050000|2022-01-19 09:37:30|12082.05|12082.05|12082.05|12082.05|12082.05|12082.05|12082.05|12082.05|0
1642585080000|2022-01-19 09:38:00|12081.87|12081.87|12083.2|12083.2|12083.2|12083.2|12081.87|12081.87|0
1642585100000|2022-01-19 09:38:20|12083.36|12083.36|12084.04|12084.04|12084.04|12084.04|12083.36|12083.36|0
1642585110000|2022-01-19 09:38:30|12083.71|12083.71|12083.86|12083.86|12083.86|12083.86|12083.71|12083.71|0
1642585120000|2022-01-19 09:38:40|12083.42|12083.42|12083.42|12083.42|12083.42|12083.42|12083.42|12083.42|0
1642585140000|2022-01-19 09:39:00|12083.34|12083.34|12083.62|12083.62|12083.62|12083.62|12083.18|12083.18|0
1642585150000|2022-01-19 09:39:10|12083.47|12083.47|12083.47|12083.47|12083.47|12083.47|12083.47|12083.47|0
1642585170000|2022-01-19 09:39:30|12083.61|12083.61|12083.14|12083.14|12083.61|12083.61|12083.14|12083.14|0
1642585180000|2022-01-19 09:39:40|12083.58|12083.58|12084.5|12084.5|12084.5|12084.5|12083.58|12083.58|0
1642585190000|2022-01-19 09:39:50|12083.55|12083.55|12084.11|12084.11|12084.11|12084.11|12083.55|12083.55|0
1642585200000|2022-01-19 09:40:00|12084.49|12084.49|12084.49|12084.49|12084.8|12084.8|12084.49|12084.49|0
1642585210000|2022-01-19 09:40:10|12084.65|12084.65|12084.65|12084.65|12084.65|12084.65|12084.65|12084.65|0
1642585220000|2022-01-19 09:40:20|12084.45|12084.45|12084.45|12084.45|12084.45|12084.45|12084.45|12084.45|0
1642585240000|2022-01-19 09:40:40|12084.24|12084.24|12084.24|12084.24|12084.24|12084.24|12084.24|12084.24|0
1642585260000|2022-01-19 09:41:00|12084.4|12084.4|12087.37|12087.37|12087.37|12087.37|12084.4|12084.4|0
1642585280000|2022-01-19 09:41:20|12088.16|12088.16|12088.16|12088.16|12088.16|12088.16|12088.16|12088.16|0
1642585300000|2022-01-19 09:41:40|12087.83|12087.83|12087.83|12087.83|12087.83|12087.83|12087.83|12087.83|0
1642585310000|2022-01-19 09:41:50|12087.04|12087.04|12087.04|12087.04|12087.04|12087.04|12087.04|12087.04|0
1642585330000|2022-01-19 09:42:10|12086.94|12086.94|12087.33|12087.33|12087.33|12087.33|12086.94|12086.94|0
1642585340000|2022-01-19 09:42:20|12087.56|12087.56|12087.42|12087.42|12087.56|12087.56|12087.42|12087.42|0
1642585350000|2022-01-19 09:42:30|12087.93|12087.93|12087.93|12087.93|12087.93|12087.93|12087.93|12087.93|0
1642585360000|2022-01-19 09:42:40|12088.64|12088.64|12089.26|12089.26|12089.26|12089.26|12088.64|12088.64|0
1642585370000|2022-01-19 09:42:50|12089.51|12089.51|12089.72|12089.72|12089.72|12089.72|12089.51|12089.51|0
1642585380000|2022-01-19 09:43:00|12089.92|12089.92|12090.31|12090.31|12090.31|12090.31|12089.92|12089.92|0
1642585390000|2022-01-19 09:43:10|12090.48|12090.48|12091.22|12091.22|12091.22|12091.22|12090.48|12090.48|0
1642585400000|2022-01-19 09:43:20|12090.92|12090.92|12090.92|12090.92|12090.92|12090.92|12090.84|12090.84|0
1642585410000|2022-01-19 09:43:30|12091.19|12091.19|12090.75|12090.75|12091.19|12091.19|12090.75|12090.75|0
1642585420000|2022-01-19 09:43:40|12091.19|12091.19|12091.19|12091.19|12091.19|12091.19|12091.19|12091.19|0
1642585430000|2022-01-19 09:43:50|12091.06|12091.06|12091.98|12091.98|12091.98|12091.98|12091.06|12091.06|0
1642585440000|2022-01-19 09:44:00|12092.19|12092.19|12091.85|12091.85|12092.19|12092.19|12091.53|12091.53|0
1642585460000|2022-01-19 09:44:20|12092.24|12092.24|12093.27|12093.27|12093.27|12093.27|12091.85|12091.85|0
1642585500000|2022-01-19 09:45:00|12094.2|12094.2|12095.38|12095.38|12095.38|12095.38|12094.2|12094.2|0
1642585510000|2022-01-19 09:45:10|12095.53|12095.53|12094.51|12094.51|12095.53|12095.53|12094.3|12094.3|0
1642585520000|2022-01-19 09:45:20|12095.3|12095.3|12094.51|12094.51|12095.3|12095.3|12094.51|12094.51|0
1642585540000|2022-01-19 09:45:40|12094.7|12094.7|12094.97|12094.97|12094.97|12094.97|12094.7|12094.7|0
1642585550000|2022-01-19 09:45:50|12094.62|12094.62|12094.62|12094.62|12094.62|12094.62|12094.62|12094.62|0
1642585560000|2022-01-19 09:46:00|12094.39|12094.39|12093.53|12093.53|12094.39|12094.39|12093.53|12093.53|0
1642585570000|2022-01-19 09:46:10|12093.09|12093.09|12093.09|12093.09|12093.09|12093.09|12093.09|12093.09|0
1642585580000|2022-01-19 09:46:20|12092.66|12092.66|12092.25|12092.25|12092.66|12092.66|12092.25|12092.25|0
1642585590000|2022-01-19 09:46:30|12091.46|12091.46|12090.67|12090.67|12091.46|12091.46|12090.67|12090.67|0
1642585600000|2022-01-19 09:46:40|12091.1|12091.1|12091.53|12091.53|12091.53|12091.53|12091.1|12091.1|0
1642585620000|2022-01-19 09:47:00|12091.66|12091.66|12091.66|12091.66|12091.66|12091.66|12091.66|12091.66|0
1642585660000|2022-01-19 09:47:40|12091.44|12091.44|12091.3|12091.3|12091.44|12091.44|12091.3|12091.3|0
1642585670000|2022-01-19 09:47:50|12090.67|12090.67|12090.67|12090.67|12090.67|12090.67|12090.67|12090.67|0
1642585680000|2022-01-19 09:48:00|12090.24|12090.24|12090.52|12090.52|12090.52|12090.52|12090.11|12090.11|0
1642585690000|2022-01-19 09:48:10|12090.9|12090.9|12090.9|12090.9|12090.9|12090.9|12090.9|12090.9|0
1642585700000|2022-01-19 09:48:20|12090.68|12090.68|12090.45|12090.45|12090.68|12090.68|12090.45|12090.45|0
1642585710000|2022-01-19 09:48:30|12090.14|12090.14|12088.13|12088.13|12090.14|12090.14|12088.13|12088.13|0
1642585730000|2022-01-19 09:48:50|12088.46|12088.46|12088.46|12088.46|12088.46|12088.46|12088.46|12088.46|0
1642585740000|2022-01-19 09:49:00|12088.85|12088.85|12089.66|12089.66|12089.88|12089.88|12088.85|12088.85|0
1642585770000|2022-01-19 09:49:30|12089.8|12089.8|12090.38|12090.38|12090.38|12090.38|12089.59|12089.59|0
1642585780000|2022-01-19 09:49:40|12090.59|12090.59|12091.05|12091.05|12091.05|12091.05|12090.16|12090.16|0
1642585790000|2022-01-19 09:49:50|12090.61|12090.61|12090.57|12090.57|12090.88|12090.88|12090.57|12090.57|0
1642585800000|2022-01-19 09:50:00|12090.81|12090.81|12091.06|12091.06|12091.06|12091.06|12090.81|12090.81|0
1642585810000|2022-01-19 09:50:10|12091.5|12091.5|12091.5|12091.5|12091.5|12091.5|12091.5|12091.5|0
1642585820000|2022-01-19 09:50:20|12092.29|12092.29|12092.78|12092.78|12093.33|12093.33|12092.29|12092.29|0
1642585830000|2022-01-19 09:50:30|12092.91|12092.91|12092.91|12092.91|12092.91|12092.91|12092.91|12092.91|0
1642585850000|2022-01-19 09:50:50|12093.36|12093.36|12093.36|12093.36|12093.36|12093.36|12093.36|12093.36|0
1642585860000|2022-01-19 09:51:00|12093.59|12093.59|12091.6|12091.6|12093.59|12093.59|12091.6|12091.6|0
1642585870000|2022-01-19 09:51:10|12091.37|12091.37|12091.37|12091.37|12091.37|12091.37|12091.37|12091.37|0
1642585880000|2022-01-19 09:51:20|12090.5|12090.5|12090.26|12090.26|12090.5|12090.5|12090.26|12090.26|0
1642585900000|2022-01-19 09:51:40|12090.62|12090.62|12091.05|12091.05|12091.05|12091.05|12090.62|12090.62|0
1642585910000|2022-01-19 09:51:50|12091.24|12091.24|12091.24|12091.24|12091.24|12091.24|12091.24|12091.24|0
1642585920000|2022-01-19 09:52:00|12091.67|12091.67|12091.67|12091.67|12091.67|12091.67|12091.67|12091.67|0
1642585940000|2022-01-19 09:52:20|12092.53|12092.53|12092.76|12092.76|12092.76|12092.76|12092.53|12092.53|0
1642585950000|2022-01-19 09:52:30|12092.33|12092.33|12092.33|12092.33|12092.33|12092.33|12092.33|12092.33|0
1642585980000|2022-01-19 09:53:00|12092.46|12092.46|12092.9|12092.9|12092.9|12092.9|12092.46|12092.46|0
1642585990000|2022-01-19 09:53:10|12093.09|12093.09|12093.63|12093.63|12093.63|12093.63|12093.09|12093.09|0
1642586030000|2022-01-19 09:53:50|12092.75|12092.75|12092.75|12092.75|12092.75|12092.75|12092.75|12092.75|0
1642586040000|2022-01-19 09:54:00|12092.36|12092.36|12091.83|12091.83|12092.36|12092.36|12091.83|12091.83|0
1642586060000|2022-01-19 09:54:20|12091.47|12091.47|12091.47|12091.47|12091.47|12091.47|12091.47|12091.47|0
1642586070000|2022-01-19 09:54:30|12092.39|12092.39|12092.39|12092.39|12092.39|12092.39|12092.39|12092.39|0
1642586090000|2022-01-19 09:54:50|12092.63|12092.63|12092.88|12092.88|12092.88|12092.88|12092.4|12092.4|0
1642586100000|2022-01-19 09:55:00|12093.67|12093.67|12093.43|12093.43|12093.67|12093.67|12093.43|12093.43|0
1642586110000|2022-01-19 09:55:10|12093.65|12093.65|12092.2|12092.2|12093.95|12093.95|12092.2|12092.2|0
1642586120000|2022-01-19 09:55:20|12091.51|12091.51|12091.97|12091.97|12091.97|12091.97|12091.51|12091.51|0
1642586140000|2022-01-19 09:55:40|12092.4|12092.4|12092.69|12092.69|12092.69|12092.69|12092.4|12092.4|0
1642586150000|2022-01-19 09:55:50|12092.11|12092.11|12092.99|12092.99|12092.99|12092.99|12092.11|12092.11|0
1642586160000|2022-01-19 09:56:00|12093.41|12093.41|12093.47|12093.47|12094.1|12094.1|12093.41|12093.41|0
1642586180000|2022-01-19 09:56:20|12092.68|12092.68|12093.49|12093.49|12094.2|12094.2|12092.68|12092.68|0
1642586210000|2022-01-19 09:56:50|12093.03|12093.03|12093.26|12093.26|12093.26|12093.26|12092.33|12092.33|0
1642586230000|2022-01-19 09:57:10|12092.47|12092.47|12092.58|12092.58|12092.58|12092.58|12092.47|12092.47|0
1642586240000|2022-01-19 09:57:20|12091.79|12091.79|12092.58|12092.58|12092.58|12092.58|12091.79|12091.79|0
1642586250000|2022-01-19 09:57:30|12093.37|12093.37|12093.6|12093.6|12093.6|12093.6|12093.37|12093.37|0
1642586260000|2022-01-19 09:57:40|12094.35|12094.35|12094.35|12094.35|12094.35|12094.35|12094.35|12094.35|0
1642586270000|2022-01-19 09:57:50|12095.14|12095.14|12095.14|12095.14|12095.14|12095.14|12095.14|12095.14|0
1642586280000|2022-01-19 09:58:00|12096.91|12096.91|12097.06|12097.06|12097.06|12097.06|12096.91|12096.91|0
1642586290000|2022-01-19 09:58:10|12096.73|12096.73|12095.94|12095.94|12096.73|12096.73|12095.94|12095.94|0
1642586310000|2022-01-19 09:58:30|12096.13|12096.13|12096.57|12096.57|12097.01|12097.01|12096.13|12096.13|0
1642586320000|2022-01-19 09:58:40|12098|12098|12097.56|12097.56|12098|12098|12097.56|12097.56|0
1642586330000|2022-01-19 09:58:50|12097.12|12097.12|12096.83|12096.83|12097.63|12097.63|12096.83|12096.83|0
1642586340000|2022-01-19 09:59:00|12096.47|12096.47|12097.37|12097.37|12097.37|12097.37|12096.47|12096.47|0
1642586350000|2022-01-19 09:59:10|12097.78|12097.78|12097.13|12097.13|12097.78|12097.78|12097.13|12097.13|0
1642586360000|2022-01-19 09:59:20|12096.34|12096.34|12096.34|12096.34|12096.34|12096.34|12096.34|12096.34|0
1642586380000|2022-01-19 09:59:40|12098.41|12098.41|12098.86|12098.86|12098.86|12098.86|12098.41|12098.41|0
1642586390000|2022-01-19 09:59:50|12097.99|12097.99|12098.86|12098.86|12098.86|12098.86|12097.99|12097.99|0
1642586400000|2022-01-19 10:00:00|12098.67|12098.67|12097.49|12097.49|12098.67|12098.67|12096.24|12096.24|0
1642586410000|2022-01-19 10:00:10|12097.57|12097.57|12096.27|12096.27|12097.57|12097.57|12096.27|12096.27|0
1642586420000|2022-01-19 10:00:20|12096.42|12096.42|12095.63|12095.63|12096.42|12096.42|12095.63|12095.63|0
1642586430000|2022-01-19 10:00:30|12095.35|12095.35|12095.56|12095.56|12095.56|12095.56|12095.35|12095.35|0
1642586440000|2022-01-19 10:00:40|12095.85|12095.85|12095.32|12095.32|12096.29|12096.29|12095.32|12095.32|0
1642586450000|2022-01-19 10:00:50|12095.14|12095.14|12093.91|12093.91|12095.14|12095.14|12093.91|12093.91|0
1642586460000|2022-01-19 10:01:00|12093.71|12093.71|12093.86|12093.86|12094.1|12094.1|12093.71|12093.71|0
1642586470000|2022-01-19 10:01:10|12094.65|12094.65|12094.42|12094.42|12094.65|12094.65|12094.42|12094.42|0
1642586480000|2022-01-19 10:01:20|12094.65|12094.65|12095.03|12095.03|12095.03|12095.03|12094.46|12094.46|0
1642586490000|2022-01-19 10:01:30|12094.92|12094.92|12094.13|12094.13|12094.92|12094.92|12093.34|12093.34|0
1642586500000|2022-01-19 10:01:40|12093.34|12093.34|12093.34|12093.34|12093.34|12093.34|12092.55|12092.55|0
1642586520000|2022-01-19 10:02:00|12093.14|12093.14|12092.94|12092.94|12093.14|12093.14|12092.94|12092.94|0
1642586530000|2022-01-19 10:02:10|12093.73|12093.73|12093.51|12093.51|12093.73|12093.73|12093.51|12093.51|0
1642586540000|2022-01-19 10:02:20|12093.78|12093.78|12093.51|12093.51|12093.78|12093.78|12093.51|12093.51|0
1642586550000|2022-01-19 10:02:30|12093.97|12093.97|12094.16|12094.16|12094.16|12094.16|12093.42|12093.42|0
1642586560000|2022-01-19 10:02:40|12094.29|12094.29|12093.5|12093.5|12094.29|12094.29|12093.5|12093.5|0
1642586570000|2022-01-19 10:02:50|12093.29|12093.29|12093.52|12093.52|12093.52|12093.52|12093.29|12093.29|0
1642586580000|2022-01-19 10:03:00|12094.28|12094.28|12094.71|12094.71|12094.71|12094.71|12094.28|12094.28|0
1642586600000|2022-01-19 10:03:20|12094.92|12094.92|12094.92|12094.92|12094.92|12094.92|12094.92|12094.92|0
1642586610000|2022-01-19 10:03:30|12095.71|12095.71|12095.3|12095.3|12095.71|12095.71|12095.3|12095.3|0
1642586620000|2022-01-19 10:03:40|12095.66|12095.66|12096.1|12096.1|12096.1|12096.1|12095.66|12095.66|0
1642586650000|2022-01-19 10:04:10|12096.7|12096.7|12095.91|12095.91|12096.7|12096.7|12095.91|12095.91|0
1642586660000|2022-01-19 10:04:20|12096.7|12096.7|12096.7|12096.7|12096.7|12096.7|12096.7|12096.7|0
1642586680000|2022-01-19 10:04:40|12096.35|12096.35|12096.35|12096.35|12096.35|12096.35|12096.35|12096.35|0
1642586690000|2022-01-19 10:04:50|12096.07|12096.07|12096.21|12096.21|12096.21|12096.21|12096.07|12096.07|0
1642586700000|2022-01-19 10:05:00|12096.51|12096.51|12096.02|12096.02|12096.51|12096.51|12095.72|12095.72|0
1642586710000|2022-01-19 10:05:10|12095.27|12095.27|12095.27|12095.27|12095.27|12095.27|12095.27|12095.27|0
1642586720000|2022-01-19 10:05:20|12095.02|12095.02|12095.35|12095.35|12095.49|12095.49|12094.7|12094.7|0
1642586730000|2022-01-19 10:05:30|12095.22|12095.22|12094.9|12094.9|12095.22|12095.22|12094.9|12094.9|0
1642586750000|2022-01-19 10:05:50|12094.66|12094.66|12094.66|12094.66|12094.66|12094.66|12094.66|12094.66|0
1642586760000|2022-01-19 10:06:00|12094.43|12094.43|12094.11|12094.11|12094.57|12094.57|12094.11|12094.11|0
1642586770000|2022-01-19 10:06:10|12094.34|12094.34|12094.34|12094.34|12094.34|12094.34|12094.34|12094.34|0
1642586780000|2022-01-19 10:06:20|12094.57|12094.57|12094.79|12094.79|12094.79|12094.79|12094.57|12094.57|0
1642586790000|2022-01-19 10:06:30|12094.66|12094.66|12094.66|12094.66|12094.66|12094.66|12094.66|12094.66|0
1642586800000|2022-01-19 10:06:40|12094.52|12094.52|12093.55|12093.55|12094.52|12094.52|12093.55|12093.55|0
1642586810000|2022-01-19 10:06:50|12092.92|12092.92|12092.92|12092.92|12092.92|12092.92|12092.92|12092.92|0
1642586820000|2022-01-19 10:07:00|12092.48|12092.48|12092.48|12092.48|12092.48|12092.48|12092.48|12092.48|0
1642586830000|2022-01-19 10:07:10|12092.02|12092.02|12091.57|12091.57|12092.02|12092.02|12091.57|12091.57|0
1642586840000|2022-01-19 10:07:20|12091.14|12091.14|12089.8|12089.8|12091.14|12091.14|12089.8|12089.8|0
1642586860000|2022-01-19 10:07:40|12089.94|12089.94|12090.99|12090.99|12090.99|12090.99|12089.94|12089.94|0
1642586870000|2022-01-19 10:07:50|12090.79|12090.79|12090.79|12090.79|12090.79|12090.79|12090.79|12090.79|0
1642586880000|2022-01-19 10:08:00|12090.71|12090.71|12089.56|12089.56|12090.71|12090.71|12089.56|12089.56|0
1642586890000|2022-01-19 10:08:10|12089.29|12089.29|12089.03|12089.03|12089.29|12089.29|12088.83|12088.83|0
1642586900000|2022-01-19 10:08:20|12088.84|12088.84|12088.79|12088.79|12089.25|12089.25|12088.79|12088.79|0
1642586910000|2022-01-19 10:08:30|12089.2|12089.2|12089.2|12089.2|12089.2|12089.2|12089.2|12089.2|0
1642586930000|2022-01-19 10:08:50|12089.12|12089.12|12089.12|12089.12|12089.12|12089.12|12089.12|12089.12|0
1642586940000|2022-01-19 10:09:00|12089.26|12089.26|12089.26|12089.26|12089.26|12089.26|12089.26|12089.26|0
1642586950000|2022-01-19 10:09:10|12089.4|12089.4|12089.4|12089.4|12089.4|12089.4|12089.4|12089.4|0
1642586980000|2022-01-19 10:09:40|12089.18|12089.18|12088.87|12088.87|12089.18|12089.18|12088.87|12088.87|0
1642587010000|2022-01-19 10:10:10|12088.68|12088.68|12088.77|12088.77|12088.77|12088.77|12088.68|12088.68|0
1642587030000|2022-01-19 10:10:30|12088.46|12088.46|12088.46|12088.46|12088.46|12088.46|12088.46|12088.46|0
1642587040000|2022-01-19 10:10:40|12088.76|12088.76|12088.4|12088.4|12088.99|12088.99|12088.4|12088.4|0
1642587050000|2022-01-19 10:10:50|12087.95|12087.95|12087.95|12087.95|12087.95|12087.95|12087.95|12087.95|0
1642587060000|2022-01-19 10:11:00|12088.38|12088.38|12088.54|12088.54|12088.54|12088.54|12088.38|12088.38|0
1642587070000|2022-01-19 10:11:10|12088.82|12088.82|12088.82|12088.82|12088.95|12088.95|12088.82|12088.82|0
1642587080000|2022-01-19 10:11:20|12088.95|12088.95|12088.95|12088.95|12088.95|12088.95|12088.95|12088.95|0
1642587110000|2022-01-19 10:11:50|12089.18|12089.18|12089.18|12089.18|12089.18|12089.18|12089.18|12089.18|0
1642587120000|2022-01-19 10:12:00|12088.72|12088.72|12088.03|12088.03|12088.72|12088.72|12088.03|12088.03|0
1642587150000|2022-01-19 10:12:30|12087.78|12087.78|12087.78|12087.78|12087.78|12087.78|12087.78|12087.78|0
1642587170000|2022-01-19 10:12:50|12086.99|12086.99|12086.44|12086.44|12086.99|12086.99|12086.44|12086.44|0
1642587180000|2022-01-19 10:13:00|12086.84|12086.84|12086.84|12086.84|12086.84|12086.84|12086.84|12086.84|0
1642587190000|2022-01-19 10:13:10|12086.6|12086.6|12086.12|12086.12|12086.6|12086.6|12086.12|12086.12|0
1642587200000|2022-01-19 10:13:20|12085.85|12085.85|12085.93|12085.93|12085.93|12085.93|12085.85|12085.85|0
1642587230000|2022-01-19 10:13:50|12087.1|12087.1|12087.19|12087.19|12087.19|12087.19|12087.1|12087.1|0
1642587240000|2022-01-19 10:14:00|12086.86|12086.86|12086.86|12086.86|12086.86|12086.86|12086.86|12086.86|0
1642587250000|2022-01-19 10:14:10|12086.24|12086.24|12085.73|12085.73|12086.24|12086.24|12085.73|12085.73|0
1642587270000|2022-01-19 10:14:30|12085.87|12085.87|12085.87|12085.87|12085.87|12085.87|12085.87|12085.87|0
1642587290000|2022-01-19 10:14:50|12086.84|12086.84|12086.65|12086.65|12086.84|12086.84|12086.65|12086.65|0
1642587300000|2022-01-19 10:15:00|12086.21|12086.21|12085.76|12085.76|12086.21|12086.21|12085.76|12085.76|0
1642587330000|2022-01-19 10:15:30|12085.54|12085.54|12086.63|12086.63|12086.63|12086.63|12085.54|12085.54|0
1642587350000|2022-01-19 10:15:50|12086.15|12086.15|12086.15|12086.15|12086.15|12086.15|12086.15|12086.15|0
1642587360000|2022-01-19 10:16:00|12085.57|12085.57|12085.57|12085.57|12085.57|12085.57|12085.57|12085.57|0
1642587370000|2022-01-19 10:16:10|12084.88|12084.88|12084.37|12084.37|12084.88|12084.88|12084.37|12084.37|0
1642587410000|2022-01-19 10:16:50|12083.58|12083.58|12083.58|12083.58|12083.58|12083.58|12083.58|12083.58|0
1642587420000|2022-01-19 10:17:00|12083.37|12083.37|12085.07|12085.07|12085.07|12085.07|12083.37|12083.37|0
1642587430000|2022-01-19 10:17:10|12085.38|12085.38|12084.41|12084.41|12085.38|12085.38|12084.41|12084.41|0
1642587440000|2022-01-19 10:17:20|12084.68|12084.68|12084.68|12084.68|12084.68|12084.68|12084.68|12084.68|0
1642587450000|2022-01-19 10:17:30|12084.36|12084.36|12084.23|12084.23|12084.47|12084.47|12084.23|12084.23|0
1642587480000|2022-01-19 10:18:00|12084|12084|12084|12084|12084|12084|12084|12084|0
1642587490000|2022-01-19 10:18:10|12083.78|12083.78|12084.11|12084.11|12084.11|12084.11|12083.78|12083.78|0
1642587500000|2022-01-19 10:18:20|12084.44|12084.44|12084.44|12084.44|12084.44|12084.44|12084.44|12084.44|0
1642587530000|2022-01-19 10:18:50|12084.62|12084.62|12084.78|12084.78|12085.56|12085.56|12084.62|12084.62|0
1642587540000|2022-01-19 10:19:00|12085.75|12085.75|12085.56|12085.56|12085.75|12085.75|12085.56|12085.56|0
1642587550000|2022-01-19 10:19:10|12086.88|12086.88|12086.44|12086.44|12086.88|12086.88|12086.44|12086.44|0
1642587570000|2022-01-19 10:19:30|12086.73|12086.73|12086.73|12086.73|12086.73|12086.73|12086.73|12086.73|0
1642587580000|2022-01-19 10:19:40|12087.16|12087.16|12087.59|12087.59|12087.59|12087.59|12087.16|12087.16|0
1642587590000|2022-01-19 10:19:50|12087.15|12087.15|12084.85|12084.85|12087.15|12087.15|12084.85|12084.85|0
1642587600000|2022-01-19 10:20:00|12085.17|12085.17|12083.81|12083.81|12085.17|12085.17|12083.81|12083.81|0
1642587610000|2022-01-19 10:20:10|12085.39|12085.39|12085.54|12085.54|12085.98|12085.98|12085.19|12085.19|0
1642587620000|2022-01-19 10:20:20|12085.38|12085.38|12085.98|12085.98|12085.98|12085.98|12085.38|12085.38|0
1642587630000|2022-01-19 10:20:30|12086.77|12086.77|12088.49|12088.49|12088.49|12088.49|12086.77|12086.77|0
1642587640000|2022-01-19 10:20:40|12088.84|12088.84|12091.21|12091.21|12091.21|12091.21|12088.84|12088.84|0
1642587650000|2022-01-19 10:20:50|12090.97|12090.97|12090.89|12090.89|12090.97|12090.97|12090.89|12090.89|0
1642587660000|2022-01-19 10:21:00|12090.53|12090.53|12094.49|12094.49|12094.49|12094.49|12090.53|12090.53|0
1642587670000|2022-01-19 10:21:10|12093.7|12093.7|12093.14|12093.14|12093.7|12093.7|12092.91|12092.91|0
1642587680000|2022-01-19 10:21:20|12093.93|12093.93|12096.3|12096.3|12096.3|12096.3|12093.93|12093.93|0
1642587700000|2022-01-19 10:21:40|12095.98|12095.98|12096.29|12096.29|12096.29|12096.29|12095.67|12095.67|0
1642587710000|2022-01-19 10:21:50|12097.17|12097.17|12099.66|12099.66|12099.66|12099.66|12097.17|12097.17|0
1642587720000|2022-01-19 10:22:00|12098.69|12098.69|12098.24|12098.24|12098.69|12098.69|12098.24|12098.24|0
1642587740000|2022-01-19 10:22:20|12095.08|12095.08|12095.74|12095.74|12095.87|12095.87|12095.08|12095.08|0
1642587750000|2022-01-19 10:22:30|12095.13|12095.13|12094.83|12094.83|12095.13|12095.13|12094.83|12094.83|0
1642587770000|2022-01-19 10:22:50|12095.03|12095.03|12093.92|12093.92|12095.03|12095.03|12093.92|12093.92|0
1642587780000|2022-01-19 10:23:00|12094.31|12094.31|12091.11|12091.11|12094.31|12094.31|12091.11|12091.11|0
1642587790000|2022-01-19 10:23:10|12091.41|12091.41|12091.11|12091.11|12091.41|12091.41|12091.11|12091.11|0
1642587800000|2022-01-19 10:23:20|12091.19|12091.19|12091.19|12091.19|12091.19|12091.19|12091.19|12091.19|0
1642587840000|2022-01-19 10:24:00|12090.76|12090.76|12090.63|12090.63|12090.9|12090.9|12090.63|12090.63|0
1642587850000|2022-01-19 10:24:10|12089.76|12089.76|12089.53|12089.53|12089.76|12089.76|12089.53|12089.53|0
1642587860000|2022-01-19 10:24:20|12089.17|12089.17|12088.45|12088.45|12089.17|12089.17|12088.45|12088.45|0
1642587880000|2022-01-19 10:24:40|12088.31|12088.31|12088.31|12088.31|12088.31|12088.31|12088.31|12088.31|0
1642587900000|2022-01-19 10:25:00|12088.2|12088.2|12087.79|12087.79|12088.2|12088.2|12087.79|12087.79|0
1642587910000|2022-01-19 10:25:10|12086.21|12086.21|12084.87|12084.87|12086.4|12086.4|12084.87|12084.87|0
1642587920000|2022-01-19 10:25:20|12084.57|12084.57|12083.96|12083.96|12084.57|12084.57|12083.96|12083.96|0
1642587930000|2022-01-19 10:25:30|12083.31|12083.31|12082.95|12082.95|12083.31|12083.31|12082.95|12082.95|0
1642587940000|2022-01-19 10:25:40|12082.59|12082.59|12082.59|12082.59|12082.59|12082.59|12082.59|12082.59|0
1642587950000|2022-01-19 10:25:50|12082.46|12082.46|12081.67|12081.67|12082.46|12082.46|12081.67|12081.67|0
1642587960000|2022-01-19 10:26:00|12081.07|12081.07|12079.18|12079.18|12081.07|12081.07|12079.18|12079.18|0
1642587970000|2022-01-19 10:26:10|12078.96|12078.96|12076.54|12076.54|12079.05|12079.05|12076.54|12076.54|0
1642587980000|2022-01-19 10:26:20|12076.37|12076.37|12075.49|12075.49|12076.37|12076.37|12075.49|12075.49|0
1642587990000|2022-01-19 10:26:30|12075.21|12075.21|12075.21|12075.21|12075.21|12075.21|12075.21|12075.21|0
1642588000000|2022-01-19 10:26:40|12074.74|12074.74|12074.83|12074.83|12074.83|12074.83|12074.74|12074.74|0
1642588010000|2022-01-19 10:26:50|12075.01|12075.01|12075.01|12075.01|12075.01|12075.01|12075.01|12075.01|0
1642588020000|2022-01-19 10:27:00|12074.72|12074.72|12074.72|12074.72|12074.72|12074.72|12074.72|12074.72|0
1642588030000|2022-01-19 10:27:10|12074.86|12074.86|12074.47|12074.47|12074.86|12074.86|12074.47|12074.47|0
1642588070000|2022-01-19 10:27:50|12074.17|12074.17|12073.95|12073.95|12074.4|12074.4|12073.95|12073.95|0
1642588080000|2022-01-19 10:28:00|12074.24|12074.24|12074.24|12074.24|12074.24|12074.24|12074.24|12074.24|0
1642588110000|2022-01-19 10:28:30|12074.08|12074.08|12074.08|12074.08|12074.08|12074.08|12074.08|12074.08|0
1642588130000|2022-01-19 10:28:50|12074.17|12074.17|12074.5|12074.5|12074.5|12074.5|12074.17|12074.17|0
1642588150000|2022-01-19 10:29:10|12074.93|12074.93|12074.93|12074.93|12074.93|12074.93|12074.93|12074.93|0
1642588160000|2022-01-19 10:29:20|12074.8|12074.8|12074.8|12074.8|12074.8|12074.8|12074.8|12074.8|0
1642588180000|2022-01-19 10:29:40|12074.61|12074.61|12074.61|12074.61|12074.61|12074.61|12074.61|12074.61|0
1642588190000|2022-01-19 10:29:50|12075.04|12075.04|12075.04|12075.04|12075.04|12075.04|12075.04|12075.04|0
1642588200000|2022-01-19 10:30:00|12074.35|12074.35|12072.77|12072.77|12074.49|12074.49|12072.77|12072.77|0
1642588210000|2022-01-19 10:30:10|12071.19|12071.19|12068.76|12068.76|12071.19|12071.19|12068.76|12068.76|0
1642588220000|2022-01-19 10:30:20|12068.62|12068.62|12068.62|12068.62|12068.62|12068.62|12068.62|12068.62|0
1642588230000|2022-01-19 10:30:30|12068.4|12068.4|12068.4|12068.4|12068.4|12068.4|12068.4|12068.4|0
1642588240000|2022-01-19 10:30:40|12068.15|12068.15|12068.15|12068.15|12068.15|12068.15|12068.15|12068.15|0
1642588250000|2022-01-19 10:30:50|12068.59|12068.59|12068.59|12068.59|12068.59|12068.59|12068.59|12068.59|0
1642588260000|2022-01-19 10:31:00|12069.38|12069.38|12069.38|12069.38|12069.38|12069.38|12069.38|12069.38|0
1642588280000|2022-01-19 10:31:20|12069.24|12069.24|12069.24|12069.24|12069.24|12069.24|12069.24|12069.24|0
1642588310000|2022-01-19 10:31:50|12069.67|12069.67|12070.03|12070.03|12070.03|12070.03|12069.67|12069.67|0
1642588320000|2022-01-19 10:32:00|12070.47|12070.47|12071.85|12071.85|12071.85|12071.85|12070.47|12070.47|0
1642588330000|2022-01-19 10:32:10|12072.22|12072.22|12073.01|12073.01|12073.01|12073.01|12072.22|12072.22|0
1642588370000|2022-01-19 10:32:50|12072.68|12072.68|12073.15|12073.15|12073.15|12073.15|12072.36|12072.36|0
1642588380000|2022-01-19 10:33:00|12073.54|12073.54|12074.07|12074.07|12074.07|12074.07|12073.54|12073.54|0
1642588430000|2022-01-19 10:33:50|12073.28|12073.28|12072.99|12072.99|12073.28|12073.28|12072.99|12072.99|0
1642588440000|2022-01-19 10:34:00|12072.3|12072.3|12070.78|12070.78|12072.3|12072.3|12070.78|12070.78|0
1642588450000|2022-01-19 10:34:10|12070.33|12070.33|12069.86|12069.86|12070.33|12070.33|12069.86|12069.86|0
1642588470000|2022-01-19 10:34:30|12069.72|12069.72|12069.72|12069.72|12069.72|12069.72|12069.72|12069.72|0
1642588480000|2022-01-19 10:34:40|12069.51|12069.51|12069.51|12069.51|12069.51|12069.51|12069.51|12069.51|0
1642588500000|2022-01-19 10:35:00|12069.41|12069.41|12069.41|12069.41|12069.41|12069.41|12069.41|12069.41|0
1642588520000|2022-01-19 10:35:20|12069.11|12069.11|12069.54|12069.54|12069.54|12069.54|12069.11|12069.11|0
1642588540000|2022-01-19 10:35:40|12069.25|12069.25|12066.09|12066.09|12069.25|12069.25|12066.09|12066.09|0
1642588550000|2022-01-19 10:35:50|12064.51|12064.51|12064.93|12064.93|12065.3|12065.3|12064.51|12064.51|0
1642588560000|2022-01-19 10:36:00|12064.74|12064.74|12063.84|12063.84|12064.74|12064.74|12063.84|12063.84|0
1642588570000|2022-01-19 10:36:10|12063.61|12063.61|12063.61|12063.61|12063.61|12063.61|12063.61|12063.61|0
1642588580000|2022-01-19 10:36:20|12063.75|12063.75|12063.75|12063.75|12063.75|12063.75|12063.75|12063.75|0
1642588590000|2022-01-19 10:36:30|12063.99|12063.99|12063.99|12063.99|12063.99|12063.99|12063.99|12063.99|0
1642588620000|2022-01-19 10:37:00|12063.76|12063.76|12063.84|12063.84|12063.84|12063.84|12063.6|12063.6|0
1642588630000|2022-01-19 10:37:10|12063.38|12063.38|12063.38|12063.38|12063.38|12063.38|12063.38|12063.38|0
1642588640000|2022-01-19 10:37:20|12062.95|12062.95|12062.95|12062.95|12062.95|12062.95|12062.95|12062.95|0
1642588650000|2022-01-19 10:37:30|12062.77|12062.77|12059.96|12059.96|12062.95|12062.95|12059.96|12059.96|0
1642588660000|2022-01-19 10:37:40|12059.52|12059.52|12059.24|12059.24|12059.52|12059.52|12058.55|12058.55|0
1642588670000|2022-01-19 10:37:50|12060.04|12060.04|12059.9|12059.9|12060.04|12060.04|12059.9|12059.9|0
1642588680000|2022-01-19 10:38:00|12059.76|12059.76|12057.91|12057.91|12059.84|12059.84|12057.78|12057.78|0
1642588690000|2022-01-19 10:38:10|12057.67|12057.67|12056.58|12056.58|12057.67|12057.67|12056.58|12056.58|0
1642588700000|2022-01-19 10:38:20|12056.21|12056.21|12055.87|12055.87|12056.63|12056.63|12055.87|12055.87|0
1642588710000|2022-01-19 10:38:30|12056|12056|12055.86|12055.86|12056|12056|12055.86|12055.86|0
1642588720000|2022-01-19 10:38:40|12055.73|12055.73|12056.32|12056.32|12056.32|12056.32|12055.73|12055.73|0
1642588730000|2022-01-19 10:38:50|12056.59|12056.59|12058.01|12058.01|12058.01|12058.01|12056.59|12056.59|0
1642588740000|2022-01-19 10:39:00|12058.4|12058.4|12057.37|12057.37|12058.4|12058.4|12057.37|12057.37|0
1642588770000|2022-01-19 10:39:30|12056.58|12056.58|12056.14|12056.14|12056.58|12056.58|12056.14|12056.14|0
1642588800000|2022-01-19 10:40:00|12055.74|12055.74|12055.74|12055.74|12055.74|12055.74|12055.74|12055.74|0
1642588810000|2022-01-19 10:40:10|12056.11|12056.11|12056.11|12056.11|12056.11|12056.11|12056.11|12056.11|0
1642588840000|2022-01-19 10:40:40|12056.44|12056.44|12056.44|12056.44|12056.44|12056.44|12056.44|12056.44|0
1642588850000|2022-01-19 10:40:50|12056.3|12056.3|12056.3|12056.3|12056.3|12056.3|12056.3|12056.3|0
1642588860000|2022-01-19 10:41:00|12055.95|12055.95|12055.84|12055.84|12055.95|12055.95|12055.59|12055.59|0
1642588880000|2022-01-19 10:41:20|12055.66|12055.66|12054.87|12054.87|12055.66|12055.66|12054.87|12054.87|0
1642588890000|2022-01-19 10:41:30|12055.1|12055.1|12055.1|12055.1|12055.1|12055.1|12055.1|12055.1|0
1642588910000|2022-01-19 10:41:50|12054.74|12054.74|12054.47|12054.47|12054.74|12054.74|12054.47|12054.47|0
1642588920000|2022-01-19 10:42:00|12054.28|12054.28|12053.83|12053.83|12054.28|12054.28|12053.83|12053.83|0
1642588940000|2022-01-19 10:42:20|12053.6|12053.6|12053.6|12053.6|12053.6|12053.6|12053.6|12053.6|0
1642588960000|2022-01-19 10:42:40|12053.37|12053.37|12053.37|12053.37|12053.37|12053.37|12053.37|12053.37|0
1642588980000|2022-01-19 10:43:00|12053.6|12053.6|12053.6|12053.6|12053.6|12053.6|12053.6|12053.6|0
1642588990000|2022-01-19 10:43:10|12054.04|12054.04|12054.5|12054.5|12054.5|12054.5|12054.04|12054.04|0
1642589000000|2022-01-19 10:43:20|12053.62|12053.62|12054.72|12054.72|12055.2|12055.2|12053.62|12053.62|0
1642589010000|2022-01-19 10:43:30|12055.17|12055.17|12055.17|12055.17|12055.17|12055.17|12055.17|12055.17|0
1642589020000|2022-01-19 10:43:40|12055.32|12055.32|12056.11|12056.11|12056.11|12056.11|12055.32|12055.32|0
1642589050000|2022-01-19 10:44:10|12055.68|12055.68|12054.66|12054.66|12055.68|12055.68|12054.66|12054.66|0
1642589070000|2022-01-19 10:44:30|12054.22|12054.22|12053.43|12053.43|12054.22|12054.22|12053.43|12053.43|0
1642589080000|2022-01-19 10:44:40|12053.16|12053.16|12052.16|12052.16|12053.16|12053.16|12052.16|12052.16|0
1642589090000|2022-01-19 10:44:50|12052.03|12052.03|12052.03|12052.03|12052.03|12052.03|12052.03|12052.03|0
1642589100000|2022-01-19 10:45:00|12051.66|12051.66|12051.66|12051.66|12051.66|12051.66|12051.66|12051.66|0
1642589110000|2022-01-19 10:45:10|12052.09|12052.09|12052.29|12052.29|12052.29|12052.29|12052.09|12052.09|0
1642589140000|2022-01-19 10:45:40|12052.52|12052.52|12051.83|12051.83|12052.52|12052.52|12051.83|12051.83|0
1642589160000|2022-01-19 10:46:00|12051.51|12051.51|12051.24|12051.24|12051.51|12051.51|12051.24|12051.24|0
1642589170000|2022-01-19 10:46:10|12050.45|12050.45|12047.8|12047.8|12050.45|12050.45|12047.8|12047.8|0
1642589180000|2022-01-19 10:46:20|12047.01|12047.01|12046.22|12046.22|12047.01|12047.01|12046.22|12046.22|0
1642589210000|2022-01-19 10:46:50|12045.43|12045.43|12045.43|12045.43|12045.43|12045.43|12045.43|12045.43|0
1642589220000|2022-01-19 10:47:00|12046.22|12046.22|12047.57|12047.57|12047.57|12047.57|12046.22|12046.22|0
1642589230000|2022-01-19 10:47:10|12048.28|12048.28|12047.92|12047.92|12048.28|12048.28|12047.92|12047.92|0
1642589240000|2022-01-19 10:47:20|12047.71|12047.71|12048.5|12048.5|12048.5|12048.5|12047.71|12047.71|0
1642589250000|2022-01-19 10:47:30|12049.29|12049.29|12051.16|12051.16|12051.16|12051.16|12048.86|12048.86|0
1642589280000|2022-01-19 10:48:00|12051.52|12051.52|12051.52|12051.52|12051.52|12051.52|12051.52|12051.52|0
1642589290000|2022-01-19 10:48:10|12051.63|12051.63|12051.63|12051.63|12051.63|12051.63|12051.63|12051.63|0
1642589300000|2022-01-19 10:48:20|12051.77|12051.77|12051.45|12051.45|12051.77|12051.77|12051.45|12051.45|0
1642589310000|2022-01-19 10:48:30|12051.63|12051.63|12052.51|12052.51|12052.74|12052.74|12051.63|12051.63|0
1642589320000|2022-01-19 10:48:40|12052.74|12052.74|12053.19|12053.19|12053.19|12053.19|12052.74|12052.74|0
1642589330000|2022-01-19 10:48:50|12052.95|12052.95|12053.5|12053.5|12053.5|12053.5|12052.74|12052.74|0
1642589360000|2022-01-19 10:49:20|12053.36|12053.36|12053.36|12053.36|12053.36|12053.36|12053.36|12053.36|0
1642589370000|2022-01-19 10:49:30|12053.6|12053.6|12053.84|12053.84|12053.84|12053.84|12053.6|12053.6|0
1642589380000|2022-01-19 10:49:40|12054.28|12054.28|12054.28|12054.28|12054.28|12054.28|12054.28|12054.28|0
1642589390000|2022-01-19 10:49:50|12054.72|12054.72|12054.72|12054.72|12054.72|12054.72|12054.72|12054.72|0
1642589400000|2022-01-19 10:50:00|12055.41|12055.41|12055.41|12055.41|12055.41|12055.41|12055.41|12055.41|0
1642589410000|2022-01-19 10:50:10|12055.31|12055.31|12056.22|12056.22|12056.22|12056.22|12055.31|12055.31|0
1642589420000|2022-01-19 10:50:20|12056.35|12056.35|12056.71|12056.71|12056.71|12056.71|12056.35|12056.35|0
1642589430000|2022-01-19 10:50:30|12057.4|12057.4|12055.84|12055.84|12057.4|12057.4|12055.84|12055.84|0
1642589440000|2022-01-19 10:50:40|12055.38|12055.38|12055.38|12055.38|12055.38|12055.38|12055.38|12055.38|0
1642589450000|2022-01-19 10:50:50|12055.48|12055.48|12055.81|12055.81|12055.81|12055.81|12055.32|12055.32|0
1642589460000|2022-01-19 10:51:00|12056.05|12056.05|12056.05|12056.05|12056.05|12056.05|12056.05|12056.05|0
1642589470000|2022-01-19 10:51:10|12056.93|12056.93|12056.49|12056.49|12056.93|12056.93|12056.49|12056.49|0
1642589490000|2022-01-19 10:51:30|12056.62|12056.62|12056.62|12056.62|12056.76|12056.76|12056.62|12056.62|0
1642589510000|2022-01-19 10:51:50|12055.74|12055.74|12055.97|12055.97|12055.97|12055.97|12055.74|12055.74|0
1642589520000|2022-01-19 10:52:00|12056.76|12056.76|12056.49|12056.49|12056.76|12056.76|12056.49|12056.49|0
1642589530000|2022-01-19 10:52:10|12056.92|12056.92|12057.35|12057.35|12057.35|12057.35|12056.92|12056.92|0
1642589540000|2022-01-19 10:52:20|12058.14|12058.14|12059.72|12059.72|12059.72|12059.72|12058.14|12058.14|0
1642589550000|2022-01-19 10:52:30|12060.35|12060.35|12060.35|12060.35|12060.35|12060.35|12060.35|12060.35|0
1642589560000|2022-01-19 10:52:40|12060.56|12060.56|12060.56|12060.56|12060.56|12060.56|12060.56|12060.56|0
1642589580000|2022-01-19 10:53:00|12060.97|12060.97|12061.24|12061.24|12061.24|12061.24|12060.97|12060.97|0
1642589590000|2022-01-19 10:53:10|12061.92|12061.92|12061.92|12061.92|12061.92|12061.92|12061.92|12061.92|0
1642589600000|2022-01-19 10:53:20|12061.48|12061.48|12062.64|12062.64|12062.64|12062.64|12061.48|12061.48|0
1642589610000|2022-01-19 10:53:30|12062.87|12062.87|12062.08|12062.08|12062.87|12062.87|12061.62|12061.62|0
1642589620000|2022-01-19 10:53:40|12062|12062|12062|12062|12062|12062|12062|12062|0
1642589630000|2022-01-19 10:53:50|12062.3|12062.3|12062.5|12062.5|12062.66|12062.66|12062.3|12062.3|0
1642589650000|2022-01-19 10:54:10|12062.19|12062.19|12062.19|12062.19|12062.19|12062.19|12062.19|12062.19|0
1642589680000|2022-01-19 10:54:40|12062.88|12062.88|12062.88|12062.88|12062.88|12062.88|12062.88|12062.88|0
1642589700000|2022-01-19 10:55:00|12063.32|12063.32|12062.86|12062.86|12063.32|12063.32|12062.86|12062.86|0
1642589710000|2022-01-19 10:55:10|12062.51|12062.51|12062.22|12062.22|12062.51|12062.51|12062.22|12062.22|0
1642589720000|2022-01-19 10:55:20|12061.78|12061.78|12061.78|12061.78|12061.78|12061.78|12061.78|12061.78|0
1642589730000|2022-01-19 10:55:30|12062.24|12062.24|12061.78|12061.78|12062.24|12062.24|12061.78|12061.78|0
1642589740000|2022-01-19 10:55:40|12062.02|12062.02|12062.02|12062.02|12062.02|12062.02|12062.02|12062.02|0
1642589750000|2022-01-19 10:55:50|12061.23|12061.23|12061.23|12061.23|12061.23|12061.23|12061.23|12061.23|0
1642589780000|2022-01-19 10:56:20|12061.45|12061.45|12061.45|12061.45|12061.45|12061.45|12061.45|12061.45|0
1642589790000|2022-01-19 10:56:30|12061.89|12061.89|12062.33|12062.33|12062.33|12062.33|12061.89|12061.89|0
1642589820000|2022-01-19 10:57:00|12062.77|12062.77|12062.77|12062.77|12062.77|12062.77|12062.77|12062.77|0
1642589830000|2022-01-19 10:57:10|12063.46|12063.46|12063.46|12063.46|12063.46|12063.46|12063.46|12063.46|0
1642589840000|2022-01-19 10:57:20|12063.64|12063.64|12063.64|12063.64|12063.64|12063.64|12063.64|12063.64|0
1642589860000|2022-01-19 10:57:40|12063.96|12063.96|12064.26|12064.26|12064.26|12064.26|12063.96|12063.96|0
1642589870000|2022-01-19 10:57:50|12064.63|12064.63|12065.64|12065.64|12065.64|12065.64|12064.63|12064.63|0
1642589880000|2022-01-19 10:58:00|12065.9|12065.9|12065.9|12065.9|12065.9|12065.9|12065.9|12065.9|0
1642589900000|2022-01-19 10:58:20|12065.52|12065.52|12065.11|12065.11|12066.03|12066.03|12065.11|12065.11|0
1642589910000|2022-01-19 10:58:30|12065.8|12065.8|12065.8|12065.8|12065.8|12065.8|12065.8|12065.8|0
1642589930000|2022-01-19 10:58:50|12066.26|12066.26|12065.73|12065.73|12067.35|12067.35|12065.73|12065.73|0
1642589940000|2022-01-19 10:59:00|12064.15|12064.15|12063.32|12063.32|12064.15|12064.15|12063.32|12063.32|0
1642589950000|2022-01-19 10:59:10|12063.1|12063.1|12063.64|12063.64|12063.64|12063.64|12062.26|12062.26|0
1642589960000|2022-01-19 10:59:20|12063.2|12063.2|12063.58|12063.58|12063.64|12063.64|12063.2|12063.2|0
1642589980000|2022-01-19 10:59:40|12063.35|12063.35|12064.64|12064.64|12064.64|12064.64|12063.11|12063.11|0
1642589990000|2022-01-19 10:59:50|12064.31|12064.31|12064.31|12064.31|12064.31|12064.31|12064.31|12064.31|0
1642590000000|2022-01-19 11:00:00|12063.8|12063.8|12063.91|12063.91|12063.91|12063.91|12063.55|12063.55|0
1642590020000|2022-01-19 11:00:20|12064.7|12064.7|12064.46|12064.46|12064.7|12064.7|12064.46|12064.46|0
1642590030000|2022-01-19 11:00:30|12063.67|12063.67|12063.45|12063.45|12063.67|12063.67|12063.45|12063.45|0
1642590040000|2022-01-19 11:00:40|12063.76|12063.76|12063.76|12063.76|12063.76|12063.76|12063.76|12063.76|0
1642590050000|2022-01-19 11:00:50|12064.05|12064.05|12062.98|12062.98|12064.05|12064.05|12062.98|12062.98|0
1642590060000|2022-01-19 11:01:00|12062.75|12062.75|12062.32|12062.32|12062.75|12062.75|12062.32|12062.32|0
1642590070000|2022-01-19 11:01:10|12062.09|12062.09|12061.65|12061.65|12062.09|12062.09|12061.65|12061.65|0
1642590090000|2022-01-19 11:01:30|12061.88|12061.88|12062.17|12062.17|12062.31|12062.31|12061.88|12061.88|0
1642590100000|2022-01-19 11:01:40|12060.56|12060.56|12060.56|12060.56|12060.56|12060.56|12060.56|12060.56|0
1642590110000|2022-01-19 11:01:50|12060.64|12060.64|12060.64|12060.64|12060.64|12060.64|12060.64|12060.64|0
1642590120000|2022-01-19 11:02:00|12062.22|12062.22|12062.22|12062.22|12062.22|12062.22|12062.22|12062.22|0
1642590160000|2022-01-19 11:02:40|12063.01|12063.01|12063.01|12063.01|12063.01|12063.01|12063.01|12063.01|0
1642590170000|2022-01-19 11:02:50|12062.32|12062.32|12062.32|12062.32|12062.32|12062.32|12062.32|12062.32|0
1642590190000|2022-01-19 11:03:10|12062.45|12062.45|12062.45|12062.45|12062.45|12062.45|12062.45|12062.45|0
1642590200000|2022-01-19 11:03:20|12062.68|12062.68|12062.68|12062.68|12062.68|12062.68|12062.68|12062.68|0
1642590210000|2022-01-19 11:03:30|12063.5|12063.5|12064.5|12064.5|12064.5|12064.5|12063.5|12063.5|0
1642590220000|2022-01-19 11:03:40|12064.89|12064.89|12066.56|12066.56|12066.56|12066.56|12064.89|12064.89|0
1642590240000|2022-01-19 11:04:00|12066.8|12066.8|12066.8|12066.8|12066.8|12066.8|12066.8|12066.8|0
1642590250000|2022-01-19 11:04:10|12067.02|12067.02|12067.02|12067.02|12067.02|12067.02|12067.02|12067.02|0
1642590260000|2022-01-19 11:04:20|12067.45|12067.45|12064.69|12064.69|12067.71|12067.71|12064.55|12064.55|0
1642590290000|2022-01-19 11:04:50|12064.93|12064.93|12064.93|12064.93|12064.93|12064.93|12064.93|12064.93|0
1642590310000|2022-01-19 11:05:10|12065.72|12065.72|12068.37|12068.37|12068.37|12068.37|12065.72|12065.72|0
1642590320000|2022-01-19 11:05:20|12068.68|12068.68|12070.26|12070.26|12070.26|12070.26|12068.68|12068.68|0
1642590330000|2022-01-19 11:05:30|12071.05|12071.05|12071.05|12071.05|12071.05|12071.05|12071.05|12071.05|0
1642590340000|2022-01-19 11:05:40|12071.49|12071.49|12071.49|12071.49|12071.49|12071.49|12071.49|12071.49|0
1642590350000|2022-01-19 11:05:50|12071.06|12071.06|12071.06|12071.06|12071.06|12071.06|12071.06|12071.06|0
1642590360000|2022-01-19 11:06:00|12072.64|12072.64|12071.36|12071.36|12072.64|12072.64|12071.36|12071.36|0
1642590380000|2022-01-19 11:06:20|12072.05|12072.05|12072.52|12072.52|12072.52|12072.52|12072.05|12072.05|0
1642590400000|2022-01-19 11:06:40|12072.05|12072.05|12072.75|12072.75|12073.2|12073.2|12072.05|12072.05|0
1642590410000|2022-01-19 11:06:50|12073.18|12073.18|12072.95|12072.95|12073.18|12073.18|12072.95|12072.95|0
1642590420000|2022-01-19 11:07:00|12072.82|12072.82|12072.46|12072.46|12072.82|12072.82|12072.46|12072.46|0
1642590430000|2022-01-19 11:07:10|12072.82|12072.82|12072.82|12072.82|12072.82|12072.82|12072.82|12072.82|0
1642590440000|2022-01-19 11:07:20|12073.23|12073.23|12073.6|12073.6|12073.6|12073.6|12073.23|12073.23|0
1642590460000|2022-01-19 11:07:40|12074.04|12074.04|12074.47|12074.47|12074.47|12074.47|12074.04|12074.04|0
1642590480000|2022-01-19 11:08:00|12075.26|12075.26|12075.26|12075.26|12075.26|12075.26|12075.26|12075.26|0
1642590490000|2022-01-19 11:08:10|12075.39|12075.39|12075.39|12075.39|12075.39|12075.39|12075.39|12075.39|0
1642590520000|2022-01-19 11:08:40|12076.27|12076.27|12076.27|12076.27|12076.27|12076.27|12076.27|12076.27|0
1642590530000|2022-01-19 11:08:50|12076.7|12076.7|12076.7|12076.7|12076.7|12076.7|12076.7|12076.7|0
1642590550000|2022-01-19 11:09:10|12076.89|12076.89|12076.89|12076.89|12076.89|12076.89|12076.89|12076.89|0
1642590560000|2022-01-19 11:09:20|12076.78|12076.78|12076.67|12076.67|12076.78|12076.78|12076.67|12076.67|0
1642590570000|2022-01-19 11:09:30|12076.91|12076.91|12076.91|12076.91|12076.91|12076.91|12076.91|12076.91|0
1642590580000|2022-01-19 11:09:40|12077.02|12077.02|12077.02|12077.02|12077.02|12077.02|12077.02|12077.02|0
1642590600000|2022-01-19 11:10:00|12077.81|12077.81|12077.81|12077.81|12077.81|12077.81|12077.81|12077.81|0
1642590610000|2022-01-19 11:10:10|12079.1|12079.1|12080.17|12080.17|12080.17|12080.17|12079.1|12079.1|0
1642590640000|2022-01-19 11:10:40|12080.86|12080.86|12080.78|12080.78|12080.86|12080.86|12080.78|12080.78|0
1642590660000|2022-01-19 11:11:00|12081.57|12081.57|12081.57|12081.57|12081.57|12081.57|12081.57|12081.57|0
1642590680000|2022-01-19 11:11:20|12081.71|12081.71|12081.71|12081.71|12081.85|12081.85|12081.71|12081.71|0
1642590690000|2022-01-19 11:11:30|12081.82|12081.82|12081.93|12081.93|12081.93|12081.93|12081.82|12081.82|0
1642590700000|2022-01-19 11:11:40|12082.04|12082.04|12083.11|12083.11|12083.11|12083.11|12082.04|12082.04|0
1642590720000|2022-01-19 11:12:00|12082.97|12082.97|12083.85|12083.85|12083.85|12083.85|12082.97|12082.97|0
1642590730000|2022-01-19 11:12:10|12084.09|12084.09|12085.11|12085.11|12085.2|12085.2|12084.09|12084.09|0
1642590740000|2022-01-19 11:12:20|12085.57|12085.57|12085.58|12085.58|12085.58|12085.58|12085.34|12085.34|0
1642590750000|2022-01-19 11:12:30|12086.02|12086.02|12086.18|12086.18|12086.33|12086.33|12085.89|12085.89|0
1642590760000|2022-01-19 11:12:40|12086.48|12086.48|12086.26|12086.26|12086.48|12086.48|12086.26|12086.26|0
1642590770000|2022-01-19 11:12:50|12085.82|12085.82|12085.59|12085.59|12085.82|12085.82|12085.59|12085.59|0
1642590780000|2022-01-19 11:13:00|12084.73|12084.73|12084.73|12084.73|12084.73|12084.73|12084.73|12084.73|0
1642590800000|2022-01-19 11:13:20|12084.48|12084.48|12084.92|12084.92|12084.92|12084.92|12084.48|12084.48|0
1642590810000|2022-01-19 11:13:30|12085.11|12085.11|12085.11|12085.11|12085.11|12085.11|12085.11|12085.11|0
1642590830000|2022-01-19 11:13:50|12085.19|12085.19|12085.78|12085.78|12086.09|12086.09|12085.19|12085.19|0
1642590840000|2022-01-19 11:14:00|12086.26|12086.26|12086.26|12086.26|12086.26|12086.26|12086.26|12086.26|0
1642590850000|2022-01-19 11:14:10|12086.71|12086.71|12087.84|12087.84|12087.84|12087.84|12086.71|12086.71|0
1642590860000|2022-01-19 11:14:20|12088.07|12088.07|12088.5|12088.5|12088.5|12088.5|12088.07|12088.07|0
1642590880000|2022-01-19 11:14:40|12088.74|12088.74|12089.62|12089.62|12089.62|12089.62|12088.74|12088.74|0
1642590900000|2022-01-19 11:15:00|12089.88|12089.88|12090.15|12090.15|12090.15|12090.15|12089.88|12089.88|0
1642590910000|2022-01-19 11:15:10|12090.44|12090.44|12090.8|12090.8|12090.8|12090.8|12090.44|12090.44|0
1642590940000|2022-01-19 11:15:40|12090.93|12090.93|12090.93|12090.93|12090.93|12090.93|12090.93|12090.93|0
1642590950000|2022-01-19 11:15:50|12091.38|12091.38|12090.59|12090.59|12091.38|12091.38|12090.59|12090.59|0
1642590960000|2022-01-19 11:16:00|12090.82|12090.82|12089.88|12089.88|12090.82|12090.82|12089.88|12089.88|0
1642590970000|2022-01-19 11:16:10|12089.56|12089.56|12089.56|12089.56|12089.56|12089.56|12089.56|12089.56|0
1642590980000|2022-01-19 11:16:20|12089.34|12089.34|12089.34|12089.34|12089.34|12089.34|12089.34|12089.34|0
1642590990000|2022-01-19 11:16:30|12089.59|12089.59|12089.8|12089.8|12089.8|12089.8|12089.59|12089.59|0
1642591010000|2022-01-19 11:16:50|12089.93|12089.93|12089.93|12089.93|12089.93|12089.93|12089.93|12089.93|0
1642591030000|2022-01-19 11:17:10|12090.26|12090.26|12090.18|12090.18|12090.26|12090.26|12090.18|12090.18|0
1642591040000|2022-01-19 11:17:20|12090.62|12090.62|12090.56|12090.56|12090.93|12090.93|12090.33|12090.33|0
1642591050000|2022-01-19 11:17:30|12090.2|12090.2|12090.43|12090.43|12090.43|12090.43|12090.2|12090.2|0
1642591080000|2022-01-19 11:18:00|12090.07|12090.07|12090.07|12090.07|12090.07|12090.07|12090.07|12090.07|0
1642591090000|2022-01-19 11:18:10|12090.38|12090.38|12090.38|12090.38|12090.38|12090.38|12090.38|12090.38|0
1642591100000|2022-01-19 11:18:20|12089.94|12089.94|12089.94|12089.94|12089.94|12089.94|12089.94|12089.94|0
1642591110000|2022-01-19 11:18:30|12089.78|12089.78|12089.42|12089.42|12089.78|12089.78|12089.42|12089.42|0
1642591120000|2022-01-19 11:18:40|12089.01|12089.01|12089.28|12089.28|12089.28|12089.28|12089.01|12089.01|0
1642591130000|2022-01-19 11:18:50|12088.87|12088.87|12089.15|12089.15|12089.15|12089.15|12088.87|12088.87|0
1642591140000|2022-01-19 11:19:00|12089.33|12089.33|12089.33|12089.33|12089.33|12089.33|12089.33|12089.33|0
1642591150000|2022-01-19 11:19:10|12089.15|12089.15|12089.15|12089.15|12089.15|12089.15|12089.15|12089.15|0
1642591160000|2022-01-19 11:19:20|12088.76|12088.76|12088.39|12088.39|12088.76|12088.76|12088.39|12088.39|0
1642591170000|2022-01-19 11:19:30|12087.6|12087.6|12087.6|12087.6|12087.6|12087.6|12087.6|12087.6|0
1642591180000|2022-01-19 11:19:40|12087.87|12087.87|12087.73|12087.73|12087.87|12087.87|12087.73|12087.73|0
1642591190000|2022-01-19 11:19:50|12087.47|12087.47|12087.47|12087.47|12087.47|12087.47|12087.47|12087.47|0
1642591200000|2022-01-19 11:20:00|12087.79|12087.79|12087.56|12087.56|12087.79|12087.79|12087.56|12087.56|0
1642591210000|2022-01-19 11:20:10|12086.9|12086.9|12087.2|12087.2|12087.37|12087.37|12086.9|12086.9|0
1642591230000|2022-01-19 11:20:30|12086.93|12086.93|12086.93|12086.93|12086.93|12086.93|12086.93|12086.93|0
1642591240000|2022-01-19 11:20:40|12087.17|12087.17|12087.09|12087.09|12087.17|12087.17|12087.09|12087.09|0
1642591250000|2022-01-19 11:20:50|12086.9|12086.9|12086.9|12086.9|12086.9|12086.9|12086.9|12086.9|0
1642591260000|2022-01-19 11:21:00|12086.54|12086.54|12086.35|12086.35|12086.54|12086.54|12086.35|12086.35|0
1642591280000|2022-01-19 11:21:20|12084.77|12084.77|12083.41|12083.41|12084.77|12084.77|12083.41|12083.41|0
1642591290000|2022-01-19 11:21:30|12082.78|12082.78|12079.27|12079.27|12082.78|12082.78|12079.27|12079.27|0
1642591300000|2022-01-19 11:21:40|12079.66|12079.66|12079.86|12079.86|12079.86|12079.86|12079.66|12079.66|0
1642591320000|2022-01-19 11:22:00|12080.29|12080.29|12080.42|12080.42|12080.42|12080.42|12080.29|12080.29|0
1642591330000|2022-01-19 11:22:10|12080.78|12080.78|12081|12081|12081|12081|12080.78|12080.78|0
1642591340000|2022-01-19 11:22:20|12081.43|12081.43|12081.12|12081.12|12081.43|12081.43|12080.54|12080.54|0
1642591370000|2022-01-19 11:22:50|12081.83|12081.83|12082.19|12082.19|12082.19|12082.19|12081.83|12081.83|0
1642591380000|2022-01-19 11:23:00|12082.39|12082.39|12082.86|12082.86|12083.18|12083.18|12082.39|12082.39|0
1642591410000|2022-01-19 11:23:30|12083.18|12083.18|12083.18|12083.18|12083.18|12083.18|12083.18|12083.18|0
1642591450000|2022-01-19 11:24:10|12083.34|12083.34|12082.76|12082.76|12083.34|12083.34|12082.55|12082.55|0
1642591470000|2022-01-19 11:24:30|12083.12|12083.12|12083.12|12083.12|12083.12|12083.12|12083.12|12083.12|0
1642591480000|2022-01-19 11:24:40|12084.04|12084.04|12084.29|12084.29|12084.48|12084.48|12084.04|12084.04|0
1642591490000|2022-01-19 11:24:50|12084.77|12084.77|12085.1|12085.1|12085.1|12085.1|12084.77|12084.77|0
1642591500000|2022-01-19 11:25:00|12085.54|12085.54|12086.15|12086.15|12086.15|12086.15|12085.54|12085.54|0
1642591510000|2022-01-19 11:25:10|12086.34|12086.34|12086.6|12086.6|12086.6|12086.6|12086.34|12086.34|0
1642591520000|2022-01-19 11:25:20|12086.91|12086.91|12086.47|12086.47|12086.91|12086.91|12086.47|12086.47|0
1642591530000|2022-01-19 11:25:30|12086.7|12086.7|12087.03|12087.03|12087.03|12087.03|12086.7|12086.7|0
1642591550000|2022-01-19 11:25:50|12088.1|12088.1|12088.43|12088.43|12088.43|12088.43|12088.1|12088.1|0
1642591560000|2022-01-19 11:26:00|12087.55|12087.55|12087.55|12087.55|12087.55|12087.55|12087.55|12087.55|0
1642591570000|2022-01-19 11:26:10|12087.83|12087.83|12088.1|12088.1|12088.1|12088.1|12087.83|12087.83|0
1642591580000|2022-01-19 11:26:20|12087.67|12087.67|12087.67|12087.67|12087.67|12087.67|12087.67|12087.67|0
1642591590000|2022-01-19 11:26:30|12087.04|12087.04|12087.04|12087.04|12087.04|12087.04|12087.04|12087.04|0
1642591610000|2022-01-19 11:26:50|12087.67|12087.67|12087.67|12087.67|12087.67|12087.67|12087.67|12087.67|0
1642591650000|2022-01-19 11:27:30|12088.04|12088.04|12088.04|12088.04|12088.04|12088.04|12088.04|12088.04|0
1642591670000|2022-01-19 11:27:50|12088.68|12088.68|12088.25|12088.25|12088.68|12088.68|12088.25|12088.25|0
1642591680000|2022-01-19 11:28:00|12087.94|12087.94|12087.94|12087.94|12087.94|12087.94|12087.94|12087.94|0
1642591710000|2022-01-19 11:28:30|12088.18|12088.18|12088.18|12088.18|12088.18|12088.18|12088.18|12088.18|0
1642591720000|2022-01-19 11:28:40|12087.72|12087.72|12087.2|12087.2|12087.72|12087.72|12087.2|12087.2|0
1642591730000|2022-01-19 11:28:50|12087.42|12087.42|12087.42|12087.42|12087.42|12087.42|12087.42|12087.42|0
1642591740000|2022-01-19 11:29:00|12087.53|12087.53|12088.07|12088.07|12088.07|12088.07|12087.53|12087.53|0
1642591750000|2022-01-19 11:29:10|12087.89|12087.89|12088.1|12088.1|12088.31|12088.31|12087.68|12087.68|0
1642591770000|2022-01-19 11:29:30|12087.88|12087.88|12088.09|12088.09|12088.09|12088.09|12087.88|12087.88|0
1642591780000|2022-01-19 11:29:40|12088.23|12088.23|12088.23|12088.23|12088.23|12088.23|12088.23|12088.23|0
1642591800000|2022-01-19 11:30:00|12087.96|12087.96|12087.96|12087.96|12087.96|12087.96|12087.96|12087.96|0
1642591840000|2022-01-19 11:30:40|12088.37|12088.37|12088.29|12088.29|12088.37|12088.37|12088.29|12088.29|0
1642591850000|2022-01-19 11:30:50|12088.52|12088.52|12088.52|12088.52|12088.52|12088.52|12088.52|12088.52|0
1642591860000|2022-01-19 11:31:00|12088.37|12088.37|12089.13|12089.13|12089.13|12089.13|12088.37|12088.37|0
1642591900000|2022-01-19 11:31:40|12088.91|12088.91|12088.93|12088.93|12089.24|12089.24|12088.91|12088.91|0
1642591910000|2022-01-19 11:31:50|12089.34|12089.34|12089.34|12089.34|12089.34|12089.34|12089.34|12089.34|0
1642591930000|2022-01-19 11:32:10|12089.47|12089.47|12089.47|12089.47|12089.47|12089.47|12089.47|12089.47|0
1642591960000|2022-01-19 11:32:40|12089.69|12089.69|12089.69|12089.69|12089.69|12089.69|12089.69|12089.69|0
1642591980000|2022-01-19 11:33:00|12090.55|12090.55|12090.99|12090.99|12090.99|12090.99|12090.55|12090.55|0
1642592000000|2022-01-19 11:33:20|12090.75|12090.75|12091.47|12091.47|12091.47|12091.47|12090.75|12090.75|0
1642592010000|2022-01-19 11:33:30|12091.92|12091.92|12093.74|12093.74|12093.74|12093.74|12091.92|12091.92|0
1642592020000|2022-01-19 11:33:40|12093.5|12093.5|12093.5|12093.5|12093.5|12093.5|12093.5|12093.5|0
1642592050000|2022-01-19 11:34:10|12093.83|12093.83|12093.83|12093.83|12093.83|12093.83|12093.83|12093.83|0
1642592060000|2022-01-19 11:34:20|12094|12094|12094|12094|12094|12094|12094|12094|0
1642592070000|2022-01-19 11:34:30|12094.66|12094.66|12094.66|12094.66|12094.66|12094.66|12094.66|12094.66|0
1642592100000|2022-01-19 11:35:00|12094.9|12094.9|12095.1|12095.1|12095.17|12095.17|12094.9|12094.9|0
1642592110000|2022-01-19 11:35:10|12095.53|12095.53|12095.53|12095.53|12095.53|12095.53|12095.53|12095.53|0
1642592140000|2022-01-19 11:35:40|12096.42|12096.42|12096.87|12096.87|12096.87|12096.87|12096.42|12096.42|0
1642592150000|2022-01-19 11:35:50|12097.1|12097.1|12097.1|12097.1|12097.1|12097.1|12097.1|12097.1|0
1642592160000|2022-01-19 11:36:00|12097.28|12097.28|12097.28|12097.28|12097.28|12097.28|12097.28|12097.28|0
1642592190000|2022-01-19 11:36:30|12097.05|12097.05|12097.05|12097.05|12097.05|12097.05|12097.05|12097.05|0
1642592200000|2022-01-19 11:36:40|12096.83|12096.83|12096.6|12096.6|12096.83|12096.83|12096.6|12096.6|0
1642592210000|2022-01-19 11:36:50|12096.9|12096.9|12097.44|12097.44|12097.44|12097.44|12096.9|12096.9|0
1642592220000|2022-01-19 11:37:00|12097.21|12097.21|12097.21|12097.21|12097.21|12097.21|12097.21|12097.21|0
1642592230000|2022-01-19 11:37:10|12097.29|12097.29|12096.66|12096.66|12097.29|12097.29|12096.66|12096.66|0
1642592240000|2022-01-19 11:37:20|12096.87|12096.87|12097.08|12097.08|12097.08|12097.08|12096.87|12096.87|0
1642592250000|2022-01-19 11:37:30|12097.31|12097.31|12097.31|12097.31|12097.31|12097.31|12097.31|12097.31|0
1642592260000|2022-01-19 11:37:40|12097.55|12097.55|12097.55|12097.55|12097.55|12097.55|12097.55|12097.55|0
1642592270000|2022-01-19 11:37:50|12097.4|12097.4|12097.44|12097.44|12097.59|12097.59|12097.4|12097.4|0
1642592290000|2022-01-19 11:38:10|12097.8|12097.8|12097.8|12097.8|12097.8|12097.8|12097.8|12097.8|0
1642592300000|2022-01-19 11:38:20|12097.94|12097.94|12099.23|12099.23|12099.64|12099.64|12097.94|12097.94|0
1642592310000|2022-01-19 11:38:30|12099.09|12099.09|12099.29|12099.29|12099.29|12099.29|12099.09|12099.09|0
1642592330000|2022-01-19 11:38:50|12098.98|12098.98|12098.1|12098.1|12098.98|12098.98|12098.1|12098.1|0
1642592340000|2022-01-19 11:39:00|12098.53|12098.53|12098.88|12098.88|12098.88|12098.88|12098.53|12098.53|0
1642592350000|2022-01-19 11:39:10|12099.31|12099.31|12099.68|12099.68|12099.68|12099.68|12099.31|12099.31|0
1642592360000|2022-01-19 11:39:20|12100.24|12100.24|12100.46|12100.46|12100.46|12100.46|12100.24|12100.24|0
1642592370000|2022-01-19 11:39:30|12101.25|12101.25|12101.6|12101.6|12101.6|12101.6|12101.25|12101.25|0
1642592380000|2022-01-19 11:39:40|12101.83|12101.83|12101.83|12101.83|12101.83|12101.83|12101.83|12101.83|0
1642592390000|2022-01-19 11:39:50|12101.46|12101.46|12101.46|12101.46|12101.46|12101.46|12101.46|12101.46|0
1642592400000|2022-01-19 11:40:00|12101.02|12101.02|12101.02|12101.02|12101.02|12101.02|12101.02|12101.02|0
1642592450000|2022-01-19 11:40:50|12101.45|12101.45|12101.45|12101.45|12101.45|12101.45|12101.45|12101.45|0
1642592480000|2022-01-19 11:41:20|12101.95|12101.95|12101.95|12101.95|12101.95|12101.95|12101.95|12101.95|0
1642592500000|2022-01-19 11:41:40|12102.2|12102.2|12101.74|12101.74|12102.2|12102.2|12101.3|12101.3|0
1642592510000|2022-01-19 11:41:50|12101.66|12101.66|12101.66|12101.66|12101.66|12101.66|12101.66|12101.66|0
1642592520000|2022-01-19 11:42:00|12101.93|12101.93|12102.56|12102.56|12102.56|12102.56|12101.93|12101.93|0
1642592530000|2022-01-19 11:42:10|12102.83|12102.83|12102.15|12102.15|12102.83|12102.83|12102.15|12102.15|0
1642592550000|2022-01-19 11:42:30|12102.07|12102.07|12102.15|12102.15|12102.23|12102.23|12102.07|12102.07|0
1642592560000|2022-01-19 11:42:40|12101.92|12101.92|12101.92|12101.92|12101.92|12101.92|12101.92|12101.92|0
1642592570000|2022-01-19 11:42:50|12102.15|12102.15|12101.7|12101.7|12102.15|12102.15|12101.7|12101.7|0
1642592580000|2022-01-19 11:43:00|12102.39|12102.39|12102.39|12102.39|12102.39|12102.39|12102.39|12102.39|0
1642592590000|2022-01-19 11:43:10|12102.16|12102.16|12102.16|12102.16|12102.16|12102.16|12102.16|12102.16|0
1642592620000|2022-01-19 11:43:40|12102.6|12102.6|12102.29|12102.29|12102.6|12102.6|12102.29|12102.29|0
1642592640000|2022-01-19 11:44:00|12102.92|12102.92|12102.92|12102.92|12102.92|12102.92|12102.92|12102.92|0
1642592660000|2022-01-19 11:44:20|12103.25|12103.25|12101.95|12101.95|12103.58|12103.58|12101.95|12101.95|0
1642592680000|2022-01-19 11:44:40|12101.72|12101.72|12100.84|12100.84|12101.95|12101.95|12100.84|12100.84|0
1642592700000|2022-01-19 11:45:00|12101.11|12101.11|12100.86|12100.86|12101.11|12101.11|12100.86|12100.86|0
1642592730000|2022-01-19 11:45:30|12100.45|12100.45|12099.69|12099.69|12100.45|12100.45|12099.69|12099.69|0
1642592740000|2022-01-19 11:45:40|12100.12|12100.12|12100.12|12100.12|12100.12|12100.12|12100.12|12100.12|0
1642592750000|2022-01-19 11:45:50|12100.56|12100.56|12100.56|12100.56|12100.56|12100.56|12100.56|12100.56|0
1642592800000|2022-01-19 11:46:40|12100.75|12100.75|12101.19|12101.19|12101.19|12101.19|12100.75|12100.75|0
1642592810000|2022-01-19 11:46:50|12100.8|12100.8|12101.59|12101.59|12101.59|12101.59|12100.8|12100.8|0
1642592820000|2022-01-19 11:47:00|12101.83|12101.83|12101.83|12101.83|12101.83|12101.83|12101.83|12101.83|0
1642592850000|2022-01-19 11:47:30|12101.99|12101.99|12101.99|12101.99|12101.99|12101.99|12101.99|12101.99|0
1642592860000|2022-01-19 11:47:40|12102.21|12102.21|12102.67|12102.67|12102.67|12102.67|12102.21|12102.21|0
1642592870000|2022-01-19 11:47:50|12102.89|12102.89|12102.67|12102.67|12102.89|12102.89|12102.67|12102.67|0
1642592880000|2022-01-19 11:48:00|12102.93|12102.93|12103.06|12103.06|12103.06|12103.06|12102.93|12102.93|0
1642592890000|2022-01-19 11:48:10|12103.77|12103.77|12103.72|12103.72|12103.77|12103.77|12103.53|12103.53|0
1642592900000|2022-01-19 11:48:20|12103.39|12103.39|12103.39|12103.39|12103.39|12103.39|12103.39|12103.39|0
1642592920000|2022-01-19 11:48:40|12103.12|12103.12|12103.25|12103.25|12103.25|12103.25|12103.12|12103.12|0
1642592940000|2022-01-19 11:49:00|12103.55|12103.55|12103.55|12103.55|12103.55|12103.55|12103.55|12103.55|0
1642592950000|2022-01-19 11:49:10|12103.12|12103.12|12103.12|12103.12|12103.12|12103.12|12103.12|12103.12|0
1642593000000|2022-01-19 11:50:00|12102.9|12102.9|12102.9|12102.9|12102.9|12102.9|12102.9|12102.9|0
1642593010000|2022-01-19 11:50:10|12103.12|12103.12|12102.52|12102.52|12103.48|12103.48|12102.52|12102.52|0
1642593030000|2022-01-19 11:50:30|12101.91|12101.91|12101.91|12101.91|12101.91|12101.91|12101.91|12101.91|0
1642593050000|2022-01-19 11:50:50|12102.63|12102.63|12102.3|12102.3|12102.63|12102.63|12102.3|12102.3|0
1642593060000|2022-01-19 11:51:00|12103.09|12103.09|12103.09|12103.09|12103.09|12103.09|12103.09|12103.09|0
1642593070000|2022-01-19 11:51:10|12104.42|12104.42|12104.99|12104.99|12104.99|12104.99|12104.42|12104.42|0
1642593090000|2022-01-19 11:51:30|12105.13|12105.13|12105.13|12105.13|12105.13|12105.13|12105.13|12105.13|0
1642593100000|2022-01-19 11:51:40|12106.42|12106.42|12106.2|12106.2|12106.42|12106.42|12106.2|12106.2|0
1642593110000|2022-01-19 11:51:50|12106.94|12106.94|12106.94|12106.94|12106.94|12106.94|12106.94|12106.94|0
1642593120000|2022-01-19 11:52:00|12108.26|12108.26|12107.95|12107.95|12108.26|12108.26|12107.95|12107.95|0
1642593140000|2022-01-19 11:52:20|12107.65|12107.65|12107.65|12107.65|12107.65|12107.65|12107.65|12107.65|0
1642593150000|2022-01-19 11:52:30|12107.78|12107.78|12107.51|12107.51|12107.92|12107.92|12107.51|12107.51|0
1642593160000|2022-01-19 11:52:40|12107.67|12107.67|12107.67|12107.67|12108.11|12108.11|12107.23|12107.23|0
1642593180000|2022-01-19 11:53:00|12107.91|12107.91|12110.25|12110.25|12110.25|12110.25|12107.91|12107.91|0
1642593190000|2022-01-19 11:53:10|12110.48|12110.48|12110.48|12110.48|12110.92|12110.92|12110.48|12110.48|0
1642593200000|2022-01-19 11:53:20|12110.92|12110.92|12111.65|12111.65|12111.65|12111.65|12110.92|12110.92|0
1642593210000|2022-01-19 11:53:30|12112.09|12112.09|12112.54|12112.54|12112.54|12112.54|12112.09|12112.09|0
1642593220000|2022-01-19 11:53:40|12112.34|12112.34|12112.34|12112.34|12112.34|12112.34|12112.34|12112.34|0
1642593250000|2022-01-19 11:54:10|12112.04|12112.04|12112.12|12112.12|12112.12|12112.12|12112.04|12112.04|0
1642593270000|2022-01-19 11:54:30|12112.91|12112.91|12112.91|12112.91|12112.91|12112.91|12112.91|12112.91|0
1642593280000|2022-01-19 11:54:40|12112.48|12112.48|12112.48|12112.48|12112.48|12112.48|12112.48|12112.48|0
1642593290000|2022-01-19 11:54:50|12112.21|12112.21|12112.21|12112.21|12112.21|12112.21|12112.21|12112.21|0
1642593300000|2022-01-19 11:55:00|12111.77|12111.77|12111.77|12111.77|12111.77|12111.77|12111.77|12111.77|0
1642593310000|2022-01-19 11:55:10|12111.63|12111.63|12111.63|12111.63|12111.63|12111.63|12111.63|12111.63|0
1642593360000|2022-01-19 11:56:00|12111.77|12111.77|12111.77|12111.77|12111.77|12111.77|12111.77|12111.77|0
1642593390000|2022-01-19 11:56:30|12111.05|12111.05|12111.05|12111.05|12111.05|12111.05|12111.05|12111.05|0
1642593400000|2022-01-19 11:56:40|12111.41|12111.41|12112.03|12112.03|12112.03|12112.03|12111.41|12111.41|0
1642593410000|2022-01-19 11:56:50|12112.38|12112.38|12112.38|12112.38|12112.38|12112.38|12112.38|12112.38|0
1642593420000|2022-01-19 11:57:00|12112.75|12112.75|12111.89|12111.89|12112.75|12112.75|12111.89|12111.89|0
1642593430000|2022-01-19 11:57:10|12112.6|12112.6|12112.6|12112.6|12112.6|12112.6|12112.6|12112.6|0
1642593450000|2022-01-19 11:57:30|12112.47|12112.47|12112.47|12112.47|12112.47|12112.47|12112.47|12112.47|0
1642593460000|2022-01-19 11:57:40|12112.11|12112.11|12112.11|12112.11|12112.11|12112.11|12112.11|12112.11|0
1642593480000|2022-01-19 11:58:00|12111.88|12111.88|12111.88|12111.88|12111.88|12111.88|12111.88|12111.88|0
1642593490000|2022-01-19 11:58:10|12112.11|12112.11|12112.11|12112.11|12112.11|12112.11|12112.11|12112.11|0
1642593510000|2022-01-19 11:58:30|12112.31|12112.31|12112.04|12112.04|12112.75|12112.75|12112.04|12112.04|0
1642593520000|2022-01-19 11:58:40|12112.48|12112.48|12112.29|12112.29|12112.48|12112.48|12112.29|12112.29|0
1642593530000|2022-01-19 11:58:50|12112.19|12112.19|12112.19|12112.19|12112.19|12112.19|12112.19|12112.19|0
1642593540000|2022-01-19 11:59:00|12111.88|12111.88|12112.33|12112.33|12112.33|12112.33|12111.88|12111.88|0
1642593550000|2022-01-19 11:59:10|12112.56|12112.56|12112.56|12112.56|12112.56|12112.56|12112.56|12112.56|0
1642593560000|2022-01-19 11:59:20|12112.34|12112.34|12112.34|12112.34|12112.34|12112.34|12112.34|12112.34|0
1642593570000|2022-01-19 11:59:30|12111.9|12111.9|12112.91|12112.91|12112.91|12112.91|12111.9|12111.9|0
1642593590000|2022-01-19 11:59:50|12112.12|12112.12|12112.12|12112.12|12112.12|12112.12|12112.12|12112.12|0
1642593600000|2022-01-19 12:00:00|12111.02|12111.02|12109.93|12109.93|12111.6|12111.6|12109.93|12109.93|0
1642593610000|2022-01-19 12:00:10|12109.63|12109.63|12109.63|12109.63|12109.63|12109.63|12109.63|12109.63|0
1642593630000|2022-01-19 12:00:30|12108.75|12108.75|12108.75|12108.75|12108.75|12108.75|12108.75|12108.75|0
1642593640000|2022-01-19 12:00:40|12108.84|12108.84|12108.84|12108.84|12108.84|12108.84|12108.84|12108.84|0
1642593660000|2022-01-19 12:01:00|12109.03|12109.03|12110.33|12110.33|12110.33|12110.33|12109.03|12109.03|0
1642593670000|2022-01-19 12:01:10|12110.77|12110.77|12110.95|12110.95|12110.95|12110.95|12110.77|12110.77|0
1642593680000|2022-01-19 12:01:20|12111.18|12111.18|12111.87|12111.87|12111.87|12111.87|12111.18|12111.18|0
1642593690000|2022-01-19 12:01:30|12111.71|12111.71|12111.71|12111.71|12111.71|12111.71|12111.71|12111.71|0
1642593710000|2022-01-19 12:01:50|12111.38|12111.38|12111.05|12111.05|12111.38|12111.38|12111.05|12111.05|0
1642593720000|2022-01-19 12:02:00|12111.24|12111.24|12111.53|12111.53|12111.84|12111.84|12111.24|12111.24|0
1642593730000|2022-01-19 12:02:10|12111.66|12111.66|12112.63|12112.63|12112.63|12112.63|12111.66|12111.66|0
1642593750000|2022-01-19 12:02:30|12113.53|12113.53|12112.82|12112.82|12113.53|12113.53|12112.82|12112.82|0
1642593760000|2022-01-19 12:02:40|12113.21|12113.21|12113.06|12113.06|12113.21|12113.21|12113.06|12113.06|0
1642593770000|2022-01-19 12:02:50|12112.6|12112.6|12112|12112|12112.6|12112.6|12112|12112|0
1642593780000|2022-01-19 12:03:00|12112.45|12112.45|12112.45|12112.45|12112.45|12112.45|12112.45|12112.45|0
1642593800000|2022-01-19 12:03:20|12111.66|12111.66|12111.66|12111.66|12111.66|12111.66|12111.66|12111.66|0
1642593810000|2022-01-19 12:03:30|12111.39|12111.39|12111.39|12111.39|12111.39|12111.39|12111.39|12111.39|0
1642593820000|2022-01-19 12:03:40|12110.95|12110.95|12110.02|12110.02|12110.95|12110.95|12109.79|12109.79|0
1642593840000|2022-01-19 12:04:00|12110.34|12110.34|12110.34|12110.34|12110.34|12110.34|12110.34|12110.34|0
1642593850000|2022-01-19 12:04:10|12110.58|12110.58|12110.58|12110.58|12110.58|12110.58|12110.58|12110.58|0
1642593860000|2022-01-19 12:04:20|12110.22|12110.22|12111.13|12111.13|12111.34|12111.34|12110.22|12110.22|0
1642593880000|2022-01-19 12:04:40|12111.49|12111.49|12110.26|12110.26|12111.49|12111.49|12110.26|12110.26|0
1642593920000|2022-01-19 12:05:20|12109.81|12109.81|12109.81|12109.81|12109.81|12109.81|12109.81|12109.81|0
1642593930000|2022-01-19 12:05:30|12110.13|12110.13|12110.44|12110.44|12110.44|12110.44|12110.13|12110.13|0
1642593940000|2022-01-19 12:05:40|12110|12110|12109.77|12109.77|12110|12110|12109.77|12109.77|0
1642593950000|2022-01-19 12:05:50|12110.09|12110.09|12109.6|12109.6|12110.09|12110.09|12109.6|12109.6|0
1642593960000|2022-01-19 12:06:00|12109.81|12109.81|12109.81|12109.81|12109.81|12109.81|12109.81|12109.81|0
1642593970000|2022-01-19 12:06:10|12109.38|12109.38|12109.38|12109.38|12109.38|12109.38|12109.38|12109.38|0
1642593990000|2022-01-19 12:06:30|12108.95|12108.95|12107.2|12107.2|12108.95|12108.95|12107.2|12107.2|0
1642594000000|2022-01-19 12:06:40|12107.43|12107.43|12107.43|12107.43|12107.43|12107.43|12107.43|12107.43|0
1642594010000|2022-01-19 12:06:50|12107.88|12107.88|12107.88|12107.88|12107.88|12107.88|12107.88|12107.88|0
1642594020000|2022-01-19 12:07:00|12108.19|12108.19|12108.65|12108.65|12108.65|12108.65|12108.19|12108.19|0
1642594030000|2022-01-19 12:07:10|12108.21|12108.21|12108.21|12108.21|12108.21|12108.21|12108.21|12108.21|0
1642594050000|2022-01-19 12:07:30|12108.07|12108.07|12108.31|12108.31|12108.31|12108.31|12108.07|12108.07|0
1642594080000|2022-01-19 12:08:00|12108.54|12108.54|12108.54|12108.54|12108.54|12108.54|12108.54|12108.54|0
1642594090000|2022-01-19 12:08:10|12107.75|12107.75|12107.75|12107.75|12107.75|12107.75|12107.75|12107.75|0
1642594130000|2022-01-19 12:08:50|12107.53|12107.53|12107.96|12107.96|12107.96|12107.96|12107.53|12107.53|0
1642594140000|2022-01-19 12:09:00|12108.28|12108.28|12107.96|12107.96|12108.28|12108.28|12107.96|12107.96|0
1642594150000|2022-01-19 12:09:10|12107.65|12107.65|12107.65|12107.65|12107.65|12107.65|12107.65|12107.65|0
1642594170000|2022-01-19 12:09:30|12107.51|12107.51|12107.29|12107.29|12107.51|12107.51|12107.29|12107.29|0
1642594190000|2022-01-19 12:09:50|12107.6|12107.6|12107.6|12107.6|12107.6|12107.6|12107.6|12107.6|0
1642594200000|2022-01-19 12:10:00|12107.17|12107.17|12106.71|12106.71|12107.17|12107.17|12106.71|12106.71|0
1642594230000|2022-01-19 12:10:30|12106.27|12106.27|12106.27|12106.27|12106.27|12106.27|12106.27|12106.27|0
1642594240000|2022-01-19 12:10:40|12105.83|12105.83|12106.69|12106.69|12106.69|12106.69|12105.83|12105.83|0
1642594260000|2022-01-19 12:11:00|12107.13|12107.13|12107.13|12107.13|12107.13|12107.13|12106.69|12106.69|0
1642594270000|2022-01-19 12:11:10|12107.56|12107.56|12107.56|12107.56|12107.56|12107.56|12107.56|12107.56|0
1642594310000|2022-01-19 12:11:50|12108|12108|12108.44|12108.44|12108.44|12108.44|12108|12108|0
1642594330000|2022-01-19 12:12:10|12108.17|12108.17|12108.17|12108.17|12108.17|12108.17|12108.17|12108.17|0
1642594350000|2022-01-19 12:12:30|12107.31|12107.31|12107.31|12107.31|12107.31|12107.31|12107.31|12107.31|0
1642594360000|2022-01-19 12:12:40|12107.44|12107.44|12107.66|12107.66|12107.66|12107.66|12107.44|12107.44|0
1642594400000|2022-01-19 12:13:20|12108.23|12108.23|12107.43|12107.43|12108.38|12108.38|12107.43|12107.43|0
1642594440000|2022-01-19 12:14:00|12106.96|12106.96|12106.96|12106.96|12106.96|12106.96|12106.96|12106.96|0
1642594450000|2022-01-19 12:14:10|12106.64|12106.64|12106.64|12106.64|12106.64|12106.64|12106.64|12106.64|0
1642594460000|2022-01-19 12:14:20|12105.76|12105.76|12105.76|12105.76|12105.76|12105.76|12105.76|12105.76|0
1642594480000|2022-01-19 12:14:40|12105.53|12105.53|12105.53|12105.53|12105.53|12105.53|12105.53|12105.53|0
1642594500000|2022-01-19 12:15:00|12105.23|12105.23|12104.79|12104.79|12105.23|12105.23|12104.68|12104.68|0
1642594520000|2022-01-19 12:15:20|12104.93|12104.93|12104.93|12104.93|12104.93|12104.93|12104.93|12104.93|0
1642594540000|2022-01-19 12:15:40|12104.79|12104.79|12104.79|12104.79|12104.79|12104.79|12104.79|12104.79|0
1642594560000|2022-01-19 12:16:00|12104.35|12104.35|12104.35|12104.35|12104.35|12104.35|12104.35|12104.35|0
1642594570000|2022-01-19 12:16:10|12104.98|12104.98|12104.98|12104.98|12104.98|12104.98|12104.98|12104.98|0
1642594580000|2022-01-19 12:16:20|12105.42|12105.42|12105.02|12105.02|12105.42|12105.42|12105.02|12105.02|0
1642594590000|2022-01-19 12:16:30|12104.59|12104.59|12104.59|12104.59|12104.59|12104.59|12104.59|12104.59|0
1642594610000|2022-01-19 12:16:50|12103.93|12103.93|12103.44|12103.44|12103.93|12103.93|12103.44|12103.44|0
1642594640000|2022-01-19 12:17:20|12102.65|12102.65|12100.83|12100.83|12102.65|12102.65|12100.83|12100.83|0
1642594650000|2022-01-19 12:17:30|12100.7|12100.7|12096.17|12096.17|12100.7|12100.7|12096.08|12096.08|0
1642594660000|2022-01-19 12:17:40|12096.54|12096.54|12095.91|12095.91|12096.54|12096.54|12095.91|12095.91|0
1642594680000|2022-01-19 12:18:00|12096.35|12096.35|12096.76|12096.76|12097.14|12097.14|12096.35|12096.35|0
1642594690000|2022-01-19 12:18:10|12097.19|12097.19|12097.44|12097.44|12097.94|12097.94|12097.19|12097.19|0
1642594700000|2022-01-19 12:18:20|12097.83|12097.83|12097.83|12097.83|12097.96|12097.96|12097.83|12097.83|0
1642594710000|2022-01-19 12:18:30|12098.05|12098.05|12098.05|12098.05|12098.27|12098.27|12098.05|12098.05|0
1642594720000|2022-01-19 12:18:40|12097.7|12097.7|12098.19|12098.19|12098.19|12098.19|12097.7|12097.7|0
1642594730000|2022-01-19 12:18:50|12097.68|12097.68|12097.95|12097.95|12097.95|12097.95|12097.68|12097.68|0
1642594740000|2022-01-19 12:19:00|12098.88|12098.88|12100.24|12100.24|12100.24|12100.24|12098.88|12098.88|0
1642594750000|2022-01-19 12:19:10|12100.35|12100.35|12100.25|12100.25|12100.35|12100.35|12099.9|12099.9|0
1642594760000|2022-01-19 12:19:20|12100.12|12100.12|12099.92|12099.92|12100.12|12100.12|12099.92|12099.92|0
1642594770000|2022-01-19 12:19:30|12099.13|12099.13|12099.13|12099.13|12099.13|12099.13|12099.13|12099.13|0
1642594780000|2022-01-19 12:19:40|12098.42|12098.42|12098.42|12098.42|12098.42|12098.42|12098.42|12098.42|0
1642594790000|2022-01-19 12:19:50|12098.93|12098.93|12098.73|12098.73|12098.93|12098.93|12098.73|12098.73|0
1642594800000|2022-01-19 12:20:00|12098.63|12098.63|12099.86|12099.86|12099.99|12099.99|12098.63|12098.63|0
1642594810000|2022-01-19 12:20:10|12099.76|12099.76|12101.64|12101.64|12101.64|12101.64|12099.76|12099.76|0
1642594830000|2022-01-19 12:20:30|12101.45|12101.45|12101.45|12101.45|12101.45|12101.45|12101.45|12101.45|0
1642594840000|2022-01-19 12:20:40|12101.22|12101.22|12101.22|12101.22|12101.22|12101.22|12101.22|12101.22|0
1642594850000|2022-01-19 12:20:50|12100.78|12100.78|12100.78|12100.78|12100.78|12100.78|12100.78|12100.78|0
1642594880000|2022-01-19 12:21:20|12101.07|12101.07|12101.16|12101.16|12101.16|12101.16|12101.07|12101.07|0
1642594920000|2022-01-19 12:22:00|12101.61|12101.61|12101.61|12101.61|12101.61|12101.61|12101.61|12101.61|0
1642594980000|2022-01-19 12:23:00|12101.84|12101.84|12101.7|12101.7|12102|12102|12101.7|12101.7|0
1642594990000|2022-01-19 12:23:10|12102.07|12102.07|12102.26|12102.26|12102.26|12102.26|12102.07|12102.07|0
1642595000000|2022-01-19 12:23:20|12102.03|12102.03|12102.03|12102.03|12102.03|12102.03|12102.03|12102.03|0
1642595010000|2022-01-19 12:23:30|12102.28|12102.28|12102.53|12102.53|12102.53|12102.53|12102.28|12102.28|0
1642595020000|2022-01-19 12:23:40|12102.79|12102.79|12102.79|12102.79|12102.79|12102.79|12102.79|12102.79|0
1642595050000|2022-01-19 12:24:10|12102.57|12102.57|12102.17|12102.17|12102.57|12102.57|12102.17|12102.17|0
1642595060000|2022-01-19 12:24:20|12102.36|12102.36|12102.36|12102.36|12102.36|12102.36|12102.36|12102.36|0
1642595080000|2022-01-19 12:24:40|12102.25|12102.25|12102.25|12102.25|12102.25|12102.25|12102.25|12102.25|0
1642595100000|2022-01-19 12:25:00|12102.36|12102.36|12099.88|12099.88|12102.36|12102.36|12099.44|12099.44|0
1642595110000|2022-01-19 12:25:10|12099.65|12099.65|12099.21|12099.21|12099.65|12099.65|12099.21|12099.21|0
1642595120000|2022-01-19 12:25:20|12099.44|12099.44|12099.44|12099.44|12099.44|12099.44|12099.44|12099.44|0
1642595130000|2022-01-19 12:25:30|12099.66|12099.66|12099.66|12099.66|12099.66|12099.66|12099.66|12099.66|0
1642595160000|2022-01-19 12:26:00|12100.1|12100.1|12100.53|12100.53|12100.53|12100.53|12100.1|12100.1|0
1642595180000|2022-01-19 12:26:20|12100.23|12100.23|12099.95|12099.95|12100.23|12100.23|12099.95|12099.95|0
1642595190000|2022-01-19 12:26:30|12100.74|12100.74|12100.74|12100.74|12100.74|12100.74|12100.74|12100.74|0
1642595210000|2022-01-19 12:26:50|12100.61|12100.61|12100.47|12100.47|12100.61|12100.61|12100.47|12100.47|0
1642595230000|2022-01-19 12:27:10|12100.17|12100.17|12099.86|12099.86|12100.17|12100.17|12099.86|12099.86|0
1642595240000|2022-01-19 12:27:20|12099.95|12099.95|12102.1|12102.1|12102.1|12102.1|12099.95|12099.95|0
1642595250000|2022-01-19 12:27:30|12102.98|12102.98|12102.62|12102.62|12102.98|12102.98|12102.49|12102.49|0
1642595260000|2022-01-19 12:27:40|12102.76|12102.76|12102.62|12102.62|12102.76|12102.76|12102.62|12102.62|0
1642595310000|2022-01-19 12:28:30|12103.08|12103.08|12102.85|12102.85|12104.01|12104.01|12102.85|12102.85|0
1642595320000|2022-01-19 12:28:40|12102.39|12102.39|12102.39|12102.39|12103.08|12103.08|12102.16|12102.16|0
1642595330000|2022-01-19 12:28:50|12102.24|12102.24|12102.24|12102.24|12102.24|12102.24|12102.24|12102.24|0
1642595340000|2022-01-19 12:29:00|12103.54|12103.54|12104.05|12104.05|12104.41|12104.41|12103.54|12103.54|0
1642595350000|2022-01-19 12:29:10|12103.62|12103.62|12102.15|12102.15|12103.62|12103.62|12102.15|12102.15|0
1642595360000|2022-01-19 12:29:20|12101.79|12101.79|12101.79|12101.79|12101.79|12101.79|12101.79|12101.79|0
1642595370000|2022-01-19 12:29:30|12102.02|12102.02|12102.72|12102.72|12102.72|12102.72|12102.02|12102.02|0
1642595380000|2022-01-19 12:29:40|12102.95|12102.95|12102.95|12102.95|12102.95|12102.95|12102.95|12102.95|0
1642595390000|2022-01-19 12:29:50|12102.62|12102.62|12102.31|12102.31|12102.62|12102.62|12102.31|12102.31|0
1642595400000|2022-01-19 12:30:00|12102.18|12102.18|12102.18|12102.18|12102.18|12102.18|12102.18|12102.18|0
1642595410000|2022-01-19 12:30:10|12101.87|12101.87|12101.57|12101.57|12101.87|12101.87|12101.57|12101.57|0
1642595420000|2022-01-19 12:30:20|12101.49|12101.49|12100.98|12100.98|12101.49|12101.49|12100.98|12100.98|0
1642595430000|2022-01-19 12:30:30|12100.9|12100.9|12100.34|12100.34|12100.9|12100.9|12100.34|12100.34|0
1642595450000|2022-01-19 12:30:50|12100.24|12100.24|12100.24|12100.24|12100.24|12100.24|12100.24|12100.24|0
1642595460000|2022-01-19 12:31:00|12099.93|12099.93|12099.93|12099.93|12099.93|12099.93|12099.93|12099.93|0
1642595470000|2022-01-19 12:31:10|12099.14|12099.14|12097.56|12097.56|12099.14|12099.14|12097.56|12097.56|0
1642595480000|2022-01-19 12:31:20|12097.12|12097.12|12096.89|12096.89|12097.12|12097.12|12096.89|12096.89|0
1642595500000|2022-01-19 12:31:40|12096.46|12096.46|12096.46|12096.46|12096.46|12096.46|12096.46|12096.46|0
1642595510000|2022-01-19 12:31:50|12096.02|12096.02|12095.66|12095.66|12096.02|12096.02|12095.23|12095.23|0
1642595520000|2022-01-19 12:32:00|12095.96|12095.96|12095.96|12095.96|12095.96|12095.96|12095.96|12095.96|0
1642595540000|2022-01-19 12:32:20|12097.54|12097.54|12097.54|12097.54|12097.54|12097.54|12097.54|12097.54|0
1642595550000|2022-01-19 12:32:30|12097.41|12097.41|12097.41|12097.41|12097.41|12097.41|12097.41|12097.41|0
1642595560000|2022-01-19 12:32:40|12097.6|12097.6|12097.6|12097.6|12097.6|12097.6|12097.6|12097.6|0
1642595570000|2022-01-19 12:32:50|12098.39|12098.39|12098.71|12098.71|12098.82|12098.82|12098.39|12098.39|0
1642595580000|2022-01-19 12:33:00|12099.16|12099.16|12098.97|12098.97|12099.16|12099.16|12098.97|12098.97|0
1642595600000|2022-01-19 12:33:20|12098.89|12098.89|12098.45|12098.45|12098.89|12098.89|12098.45|12098.45|0
1642595650000|2022-01-19 12:34:10|12099.31|12099.31|12099.31|12099.31|12099.31|12099.31|12099.31|12099.31|0
1642595660000|2022-01-19 12:34:20|12098.92|12098.92|12099.18|12099.18|12099.18|12099.18|12098.92|12098.92|0
1642595700000|2022-01-19 12:35:00|12099.54|12099.54|12099.54|12099.54|12099.54|12099.54|12099.54|12099.54|0
1642595710000|2022-01-19 12:35:10|12099.1|12099.1|12099.1|12099.1|12099.1|12099.1|12099.1|12099.1|0
1642595770000|2022-01-19 12:36:10|12099.54|12099.54|12099.54|12099.54|12099.54|12099.54|12099.54|12099.54|0
1642595780000|2022-01-19 12:36:20|12099.46|12099.46|12099.46|12099.46|12099.46|12099.46|12099.46|12099.46|0
1642595800000|2022-01-19 12:36:40|12099.36|12099.36|12098.84|12098.84|12099.44|12099.44|12098.61|12098.61|0
1642595810000|2022-01-19 12:36:50|12099.28|12099.28|12098.84|12098.84|12099.28|12099.28|12098.84|12098.84|0
1642595820000|2022-01-19 12:37:00|12098.64|12098.64|12098.84|12098.84|12098.84|12098.84|12098.64|12098.64|0
1642595830000|2022-01-19 12:37:10|12098.38|12098.38|12099.24|12099.24|12099.24|12099.24|12098.38|12098.38|0
1642595850000|2022-01-19 12:37:30|12099.61|12099.61|12102.56|12102.56|12102.56|12102.56|12099.61|12099.61|0
1642595860000|2022-01-19 12:37:40|12102.77|12102.77|12103.66|12103.66|12103.66|12103.66|12102.77|12102.77|0
1642595870000|2022-01-19 12:37:50|12104.1|12104.1|12104.79|12104.79|12104.79|12104.79|12104.1|12104.1|0
1642595880000|2022-01-19 12:38:00|12105.48|12105.48|12105.48|12105.48|12105.48|12105.48|12105.48|12105.48|0
1642595890000|2022-01-19 12:38:10|12105.67|12105.67|12105.67|12105.67|12105.67|12105.67|12105.67|12105.67|0
1642595900000|2022-01-19 12:38:20|12105.8|12105.8|12104.92|12104.92|12105.94|12105.94|12104.92|12104.92|0
1642595910000|2022-01-19 12:38:30|12104.48|12104.48|12104.48|12104.48|12104.48|12104.48|12104.48|12104.48|0
1642595930000|2022-01-19 12:38:50|12103.69|12103.69|12104.61|12104.61|12104.61|12104.61|12103.69|12103.69|0
1642595940000|2022-01-19 12:39:00|12104.3|12104.3|12103.67|12103.67|12104.3|12104.3|12103.67|12103.67|0
1642595950000|2022-01-19 12:39:10|12103.49|12103.49|12103.11|12103.11|12103.52|12103.52|12103.08|12103.08|0
1642595960000|2022-01-19 12:39:20|12102.97|12102.97|12102.97|12102.97|12102.97|12102.97|12102.97|12102.97|0
1642595980000|2022-01-19 12:39:40|12103.43|12103.43|12103.43|12103.43|12103.43|12103.43|12103.43|12103.43|0
1642595990000|2022-01-19 12:39:50|12102.98|12102.98|12102.98|12102.98|12102.98|12102.98|12102.98|12102.98|0
1642596000000|2022-01-19 12:40:00|12102.71|12102.71|12103.04|12103.04|12103.5|12103.5|12102.71|12102.71|0
1642596010000|2022-01-19 12:40:10|12103.17|12103.17|12103.17|12103.17|12103.17|12103.17|12103.17|12103.17|0
1642596030000|2022-01-19 12:40:30|12102.79|12102.79|12102.56|12102.56|12102.79|12102.79|12102.56|12102.56|0
1642596050000|2022-01-19 12:40:50|12102.47|12102.47|12102.47|12102.47|12102.47|12102.47|12102.47|12102.47|0
1642596060000|2022-01-19 12:41:00|12102.24|12102.24|12102.05|12102.05|12102.24|12102.24|12102.05|12102.05|0
1642596070000|2022-01-19 12:41:10|12101.87|12101.87|12100.9|12100.9|12101.87|12101.87|12100.71|12100.71|0
1642596080000|2022-01-19 12:41:20|12100.65|12100.65|12100.4|12100.4|12100.65|12100.65|12100.4|12100.4|0
1642596090000|2022-01-19 12:41:30|12100.65|12100.65|12100.65|12100.65|12100.65|12100.65|12100.65|12100.65|0
1642596100000|2022-01-19 12:41:40|12100.34|12100.34|12100.34|12100.34|12100.34|12100.34|12100.34|12100.34|0
1642596110000|2022-01-19 12:41:50|12100.84|12100.84|12100.46|12100.46|12100.84|12100.84|12100.46|12100.46|0
1642596120000|2022-01-19 12:42:00|12100.65|12100.65|12100.17|12100.17|12100.65|12100.65|12100.17|12100.17|0
1642596130000|2022-01-19 12:42:10|12100.26|12100.26|12100.26|12100.26|12100.26|12100.26|12100.26|12100.26|0
1642596150000|2022-01-19 12:42:30|12100.07|12100.07|12099.59|12099.59|12100.07|12100.07|12099.2|12099.2|0
1642596160000|2022-01-19 12:42:40|12099.82|12099.82|12099.82|12099.82|12099.82|12099.82|12099.82|12099.82|0
1642596180000|2022-01-19 12:43:00|12099.41|12099.41|12099.05|12099.05|12099.41|12099.41|12099.05|12099.05|0
1642596210000|2022-01-19 12:43:30|12098.86|12098.86|12098.86|12098.86|12098.86|12098.86|12098.86|12098.86|0
1642596220000|2022-01-19 12:43:40|12098.78|12098.78|12098.7|12098.7|12098.78|12098.78|12098.7|12098.7|0
1642596230000|2022-01-19 12:43:50|12097.84|12097.84|12097.7|12097.7|12097.84|12097.84|12097.7|12097.7|0
1642596240000|2022-01-19 12:44:00|12097.62|12097.62|12098.05|12098.05|12098.05|12098.05|12097.62|12097.62|0
1642596270000|2022-01-19 12:44:30|12098.32|12098.32|12098.32|12098.32|12098.46|12098.46|12098.32|12098.32|0
1642596280000|2022-01-19 12:44:40|12098.42|12098.42|12098.51|12098.51|12098.51|12098.51|12098.42|12098.42|0
1642596290000|2022-01-19 12:44:50|12098.32|12098.32|12098.51|12098.51|12098.51|12098.51|12098.32|12098.32|0
1642596300000|2022-01-19 12:45:00|12098.32|12098.32|12098.32|12098.32|12098.32|12098.32|12098.32|12098.32|0
1642596320000|2022-01-19 12:45:20|12098.8|12098.8|12099.05|12099.05|12099.26|12099.26|12098.8|12098.8|0
1642596330000|2022-01-19 12:45:30|12099.44|12099.44|12099.31|12099.31|12099.44|12099.44|12098.92|12098.92|0
1642596350000|2022-01-19 12:45:50|12099.39|12099.39|12099.39|12099.39|12099.39|12099.39|12099.39|12099.39|0
1642596360000|2022-01-19 12:46:00|12099.75|12099.75|12099.28|12099.28|12099.75|12099.75|12099.28|12099.28|0
1642596370000|2022-01-19 12:46:10|12098.13|12098.13|12098.13|12098.13|12098.13|12098.13|12098.13|12098.13|0
1642596380000|2022-01-19 12:46:20|12097.93|12097.93|12097.93|12097.93|12097.93|12097.93|12097.93|12097.93|0
1642596410000|2022-01-19 12:46:50|12098.36|12098.36|12098.36|12098.36|12098.36|12098.36|12098.36|12098.36|0
1642596420000|2022-01-19 12:47:00|12098.27|12098.27|12096.69|12096.69|12098.27|12098.27|12096.69|12096.69|0
1642596460000|2022-01-19 12:47:40|12096.49|12096.49|12096.49|12096.49|12096.49|12096.49|12096.49|12096.49|0
1642596480000|2022-01-19 12:48:00|12096.77|12096.77|12095.79|12095.79|12096.77|12096.77|12095.79|12095.79|0
1642596490000|2022-01-19 12:48:10|12095.66|12095.66|12094.93|12094.93|12095.66|12095.66|12094.93|12094.93|0
1642596500000|2022-01-19 12:48:20|12095.12|12095.12|12094.83|12094.83|12095.12|12095.12|12094.83|12094.83|0
1642596510000|2022-01-19 12:48:30|12095.46|12095.46|12095.46|12095.46|12095.46|12095.46|12095.46|12095.46|0
1642596520000|2022-01-19 12:48:40|12095.36|12095.36|12095.8|12095.8|12095.8|12095.8|12095.36|12095.36|0
1642596530000|2022-01-19 12:48:50|12096|12096|12096|12096|12096|12096|12096|12096|0
1642596540000|2022-01-19 12:49:00|12096.09|12096.09|12095.9|12095.9|12096.09|12096.09|12095.9|12095.9|0
1642596580000|2022-01-19 12:49:40|12096.09|12096.09|12096.19|12096.19|12096.19|12096.19|12096.09|12096.09|0
1642596610000|2022-01-19 12:50:10|12095.86|12095.86|12095.86|12095.86|12095.86|12095.86|12095.86|12095.86|0
1642596620000|2022-01-19 12:50:20|12096.3|12096.3|12097.1|12097.1|12097.1|12097.1|12096.3|12096.3|0
1642596630000|2022-01-19 12:50:30|12096.18|12096.18|12096.18|12096.18|12096.18|12096.18|12096.18|12096.18|0
1642596640000|2022-01-19 12:50:40|12095.96|12095.96|12095.96|12095.96|12095.96|12095.96|12095.96|12095.96|0
1642596650000|2022-01-19 12:50:50|12095.61|12095.61|12095.88|12095.88|12096.04|12096.04|12095.61|12095.61|0
1642596690000|2022-01-19 12:51:30|12096.14|12096.14|12096.14|12096.14|12096.14|12096.14|12096.14|12096.14|0
1642596700000|2022-01-19 12:51:40|12096.41|12096.41|12095.98|12095.98|12097.12|12097.12|12095.98|12095.98|0
1642596710000|2022-01-19 12:51:50|12096.08|12096.08|12096.08|12096.08|12096.08|12096.08|12096.08|12096.08|0
1642596720000|2022-01-19 12:52:00|12095.94|12095.94|12095.81|12095.81|12095.94|12095.94|12095.81|12095.81|0
1642596740000|2022-01-19 12:52:20|12095.72|12095.72|12095.72|12095.72|12095.72|12095.72|12095.72|12095.72|0
1642596760000|2022-01-19 12:52:40|12095.26|12095.26|12095.26|12095.26|12095.26|12095.26|12095.26|12095.26|0
1642596800000|2022-01-19 12:53:20|12096.13|12096.13|12097.42|12097.42|12097.42|12097.42|12096.13|12096.13|0
1642596810000|2022-01-19 12:53:30|12096.13|12096.13|12096.13|12096.13|12096.13|12096.13|12096.13|12096.13|0
1642596830000|2022-01-19 12:53:50|12095.94|12095.94|12096.95|12096.95|12096.95|12096.95|12095.94|12095.94|0
1642596840000|2022-01-19 12:54:00|12096.63|12096.63|12096.63|12096.63|12096.63|12096.63|12096.63|12096.63|0
1642596860000|2022-01-19 12:54:20|12096.95|12096.95|12096.95|12096.95|12096.95|12096.95|12096.95|12096.95|0
1642596880000|2022-01-19 12:54:40|12097.81|12097.81|12097.37|12097.37|12097.81|12097.81|12097.37|12097.37|0
1642596890000|2022-01-19 12:54:50|12097.78|12097.78|12097.78|12097.78|12097.78|12097.78|12097.78|12097.78|0
1642596900000|2022-01-19 12:55:00|12098.03|12098.03|12098.14|12098.14|12098.14|12098.14|12098.03|12098.03|0
1642596910000|2022-01-19 12:55:10|12098.04|12098.04|12099.14|12099.14|12099.14|12099.14|12097.63|12097.63|0
1642596920000|2022-01-19 12:55:20|12098.92|12098.92|12098.92|12098.92|12098.92|12098.92|12098.92|12098.92|0
1642596930000|2022-01-19 12:55:30|12099.14|12099.14|12099.14|12099.14|12099.14|12099.14|12099.14|12099.14|0
1642596940000|2022-01-19 12:55:40|12098.95|12098.95|12099.05|12099.05|12099.14|12099.14|12098.95|12098.95|0
1642596950000|2022-01-19 12:55:50|12099.14|12099.14|12101.26|12101.26|12101.26|12101.26|12098.95|12098.95|0
1642596960000|2022-01-19 12:56:00|12100.97|12100.97|12100.97|12100.97|12100.97|12100.97|12100.97|12100.97|0
1642596970000|2022-01-19 12:56:10|12101.07|12101.07|12099.66|12099.66|12101.07|12101.07|12099.29|12099.29|0
1642596980000|2022-01-19 12:56:20|12099.82|12099.82|12099.77|12099.77|12099.82|12099.82|12099.63|12099.63|0
1642596990000|2022-01-19 12:56:30|12100.21|12100.21|12100.49|12100.49|12100.49|12100.49|12100.21|12100.21|0
1642597000000|2022-01-19 12:56:40|12100.36|12100.36|12100.36|12100.36|12100.36|12100.36|12100.36|12100.36|0
1642597010000|2022-01-19 12:56:50|12100.17|12100.17|12100.17|12100.17|12100.17|12100.17|12100.17|12100.17|0
1642597030000|2022-01-19 12:57:10|12099.85|12099.85|12099.49|12099.49|12099.95|12099.95|12099.49|12099.49|0
1642597040000|2022-01-19 12:57:20|12099.59|12099.59|12099.69|12099.69|12099.69|12099.69|12099.59|12099.59|0
1642597050000|2022-01-19 12:57:30|12099.59|12099.59|12100.28|12100.28|12100.28|12100.28|12099.49|12099.49|0
1642597060000|2022-01-19 12:57:40|12100.19|12100.19|12100.98|12100.98|12100.98|12100.98|12100.19|12100.19|0
1642597070000|2022-01-19 12:57:50|12101.29|12101.29|12101.07|12101.07|12101.29|12101.29|12101.07|12101.07|0
1642597090000|2022-01-19 12:58:10|12101.25|12101.25|12101.25|12101.25|12101.25|12101.25|12101.25|12101.25|0
1642597100000|2022-01-19 12:58:20|12101.56|12101.56|12102.17|12102.17|12102.17|12102.17|12101.56|12101.56|0
1642597120000|2022-01-19 12:58:40|12102.26|12102.26|12102.65|12102.65|12102.65|12102.65|12102.26|12102.26|0
1642597130000|2022-01-19 12:58:50|12102.74|12102.74|12102.88|12102.88|12102.88|12102.88|12102.74|12102.74|0
1642597140000|2022-01-19 12:59:00|12102.8|12102.8|12102.8|12102.8|12102.8|12102.8|12102.8|12102.8|0
1642597160000|2022-01-19 12:59:20|12103.07|12103.07|12103.29|12103.29|12103.29|12103.29|12102.84|12102.84|0
1642597180000|2022-01-19 12:59:40|12103.02|12103.02|12103.1|12103.1|12103.1|12103.1|12103.02|12103.02|0
1642597190000|2022-01-19 12:59:50|12103.02|12103.02|12102.68|12102.68|12103.02|12103.02|12102.68|12102.68|0
1642597200000|2022-01-19 13:00:00|12102.95|12102.95|12102.95|12102.95|12102.95|12102.95|12102.95|12102.95|0
1642597210000|2022-01-19 13:00:10|12102.09|12102.09|12102.09|12102.09|12102.09|12102.09|12102.09|12102.09|0
1642597220000|2022-01-19 13:00:20|12102.41|12102.41|12102.33|12102.33|12102.41|12102.41|12102.33|12102.33|0
1642597240000|2022-01-19 13:00:40|12101.9|12101.9|12101.18|12101.18|12101.9|12101.9|12101.18|12101.18|0
1642597250000|2022-01-19 13:00:50|12100.99|12100.99|12100.99|12100.99|12100.99|12100.99|12100.99|12100.99|0
1642597260000|2022-01-19 13:01:00|12100.86|12100.86|12100.86|12100.86|12100.86|12100.86|12100.86|12100.86|0
1642597270000|2022-01-19 13:01:10|12101.06|12101.06|12101.71|12101.71|12101.71|12101.71|12101.06|12101.06|0
1642597280000|2022-01-19 13:01:20|12101.62|12101.62|12101.62|12101.62|12101.62|12101.62|12101.62|12101.62|0
1642597290000|2022-01-19 13:01:30|12101.52|12101.52|12101.52|12101.52|12101.52|12101.52|12101.52|12101.52|0
1642597310000|2022-01-19 13:01:50|12101.09|12101.09|12101.09|12101.09|12101.09|12101.09|12101.09|12101.09|0
1642597320000|2022-01-19 13:02:00|12100.66|12100.66|12100.7|12100.7|12100.7|12100.7|12100.56|12100.56|0
1642597330000|2022-01-19 13:02:10|12100.93|12100.93|12101.12|12101.12|12101.12|12101.12|12100.93|12100.93|0
1642597340000|2022-01-19 13:02:20|12101.26|12101.26|12101.49|12101.49|12101.49|12101.49|12101.26|12101.26|0
1642597350000|2022-01-19 13:02:30|12101.3|12101.3|12101.49|12101.49|12101.8|12101.8|12101.3|12101.3|0
1642597370000|2022-01-19 13:02:50|12100.96|12100.96|12101.29|12101.29|12101.29|12101.29|12100.74|12100.74|0
1642597380000|2022-01-19 13:03:00|12101.43|12101.43|12102.5|12102.5|12102.5|12102.5|12101.43|12101.43|0
1642597400000|2022-01-19 13:03:20|12102.82|12102.82|12102.82|12102.82|12102.82|12102.82|12102.82|12102.82|0
1642597410000|2022-01-19 13:03:30|12103.61|12103.61|12103.61|12103.61|12103.61|12103.61|12103.61|12103.61|0
1642597420000|2022-01-19 13:03:40|12104.26|12104.26|12105.46|12105.46|12105.9|12105.9|12104.26|12104.26|0
1642597430000|2022-01-19 13:03:50|12107.04|12107.04|12109.13|12109.13|12109.21|12109.21|12107.04|12107.04|0
1642597440000|2022-01-19 13:04:00|12109.34|12109.34|12109.65|12109.65|12109.65|12109.65|12109.34|12109.34|0
1642597450000|2022-01-19 13:04:10|12109.22|12109.22|12109.68|12109.68|12109.68|12109.68|12109.22|12109.22|0
1642597460000|2022-01-19 13:04:20|12109.45|12109.45|12109.56|12109.56|12109.56|12109.56|12109.45|12109.45|0
1642597470000|2022-01-19 13:04:30|12109.13|12109.13|12109.13|12109.13|12109.13|12109.13|12109.13|12109.13|0
1642597480000|2022-01-19 13:04:40|12109.43|12109.43|12109.43|12109.43|12109.43|12109.43|12109.43|12109.43|0
1642597500000|2022-01-19 13:05:00|12108.83|12108.83|12108.83|12108.83|12108.83|12108.83|12108.83|12108.83|0
1642597510000|2022-01-19 13:05:10|12108.7|12108.7|12108.7|12108.7|12108.7|12108.7|12108.7|12108.7|0
1642597530000|2022-01-19 13:05:30|12108.29|12108.29|12108.42|12108.42|12108.42|12108.42|12108.29|12108.29|0
1642597540000|2022-01-19 13:05:40|12109.11|12109.11|12110.13|12110.13|12110.13|12110.13|12109.11|12109.11|0
1642597580000|2022-01-19 13:06:20|12110.27|12110.27|12110.68|12110.68|12110.68|12110.68|12110.27|12110.27|0
1642597590000|2022-01-19 13:06:30|12114.63|12114.63|12114.63|12114.63|12114.63|12114.63|12114.63|12114.63|0
1642597600000|2022-01-19 13:06:40|12114.82|12114.82|12115.02|12115.02|12115.02|12115.02|12114.82|12114.82|0
1642597610000|2022-01-19 13:06:50|12115.46|12115.46|12115.02|12115.02|12115.46|12115.46|12115.02|12115.02|0
1642597620000|2022-01-19 13:07:00|12115.46|12115.46|12115.02|12115.02|12115.46|12115.46|12115.02|12115.02|0
1642597630000|2022-01-19 13:07:10|12115.21|12115.21|12115.21|12115.21|12115.21|12115.21|12115.21|12115.21|0
1642597640000|2022-01-19 13:07:20|12115.35|12115.35|12115.35|12115.35|12115.35|12115.35|12115.35|12115.35|0
1642597650000|2022-01-19 13:07:30|12115.78|12115.78|12115.49|12115.49|12115.92|12115.92|12115.49|12115.49|0
1642597680000|2022-01-19 13:08:00|12115.62|12115.62|12115.9|12115.9|12115.9|12115.9|12115.62|12115.62|0
1642597700000|2022-01-19 13:08:20|12116.25|12116.25|12116.03|12116.03|12116.25|12116.25|12116.03|12116.03|0
1642597710000|2022-01-19 13:08:30|12115.75|12115.75|12116.54|12116.54|12116.54|12116.54|12115.75|12115.75|0
1642597730000|2022-01-19 13:08:50|12116.98|12116.98|12119.28|12119.28|12119.28|12119.28|12116.54|12116.54|0
1642597740000|2022-01-19 13:09:00|12119.01|12119.01|12119.01|12119.01|12119.01|12119.01|12119.01|12119.01|0
1642597750000|2022-01-19 13:09:10|12118.65|12118.65|12119.01|12119.01|12119.01|12119.01|12118.65|12118.65|0
1642597760000|2022-01-19 13:09:20|12118.65|12118.65|12118.54|12118.54|12119.13|12119.13|12118.54|12118.54|0
1642597770000|2022-01-19 13:09:30|12118.27|12118.27|12118.27|12118.27|12118.27|12118.27|12118.27|12118.27|0
1642597780000|2022-01-19 13:09:40|12118.41|12118.41|12118.41|12118.41|12118.41|12118.41|12118.41|12118.41|0
1642597790000|2022-01-19 13:09:50|12117.62|12117.62|12117.85|12117.85|12117.85|12117.85|12117.62|12117.62|0
1642597800000|2022-01-19 13:10:00|12118.17|12118.17|12118.46|12118.46|12118.46|12118.46|12118.17|12118.17|0
1642597810000|2022-01-19 13:10:10|12118.12|12118.12|12118.12|12118.12|12118.12|12118.12|12118.12|12118.12|0
1642597820000|2022-01-19 13:10:20|12118.29|12118.29|12119.18|12119.18|12119.18|12119.18|12118.29|12118.29|0
1642597830000|2022-01-19 13:10:30|12119.02|12119.02|12119.02|12119.02|12119.02|12119.02|12119.02|12119.02|0
1642597840000|2022-01-19 13:10:40|12118.79|12118.79|12118.79|12118.79|12118.79|12118.79|12118.79|12118.79|0
1642597860000|2022-01-19 13:11:00|12118.56|12118.56|12118.56|12118.56|12118.56|12118.56|12118.56|12118.56|0
1642597870000|2022-01-19 13:11:10|12118.43|12118.43|12118.43|12118.43|12118.43|12118.43|12118.43|12118.43|0
1642597890000|2022-01-19 13:11:30|12118.78|12118.78|12118.78|12118.78|12118.78|12118.78|12118.78|12118.78|0
1642597900000|2022-01-19 13:11:40|12119.33|12119.33|12119.47|12119.47|12119.47|12119.47|12119.33|12119.33|0
1642597920000|2022-01-19 13:12:00|12119.16|12119.16|12118.89|12118.89|12119.16|12119.16|12118.89|12118.89|0
1642597930000|2022-01-19 13:12:10|12118.46|12118.46|12118.56|12118.56|12118.56|12118.56|12118.46|12118.46|0
1642597940000|2022-01-19 13:12:20|12117.77|12117.77|12117.49|12117.49|12117.77|12117.77|12117.49|12117.49|0
1642597950000|2022-01-19 13:12:30|12117.64|12117.64|12117.64|12117.64|12117.64|12117.64|12117.64|12117.64|0
1642597960000|2022-01-19 13:12:40|12117.35|12117.35|12116.42|12116.42|12117.35|12117.35|12116.42|12116.42|0
1642597970000|2022-01-19 13:12:50|12116.17|12116.17|12116.17|12116.17|12116.17|12116.17|12116.17|12116.17|0
1642597980000|2022-01-19 13:13:00|12116.96|12116.96|12116.96|12116.96|12116.96|12116.96|12116.96|12116.96|0
1642597990000|2022-01-19 13:13:10|12117.56|12117.56|12117.56|12117.56|12117.56|12117.56|12117.56|12117.56|0
1642598000000|2022-01-19 13:13:20|12116.96|12116.96|12116.82|12116.82|12116.96|12116.96|12116.82|12116.82|0
1642598020000|2022-01-19 13:13:40|12116.38|12116.38|12116.38|12116.38|12116.38|12116.38|12116.38|12116.38|0
1642598030000|2022-01-19 13:13:50|12116.82|12116.82|12116.69|12116.69|12117.28|12117.28|12116.69|12116.69|0
1642598040000|2022-01-19 13:14:00|12116.44|12116.44|12117.13|12117.13|12117.13|12117.13|12116.44|12116.44|0
1642598050000|2022-01-19 13:14:10|12116.98|12116.98|12116.74|12116.74|12116.98|12116.98|12116.74|12116.74|0
1642598070000|2022-01-19 13:14:30|12116.43|12116.43|12116.43|12116.43|12116.43|12116.43|12116.43|12116.43|0
1642598080000|2022-01-19 13:14:40|12115.99|12115.99|12115.99|12115.99|12115.99|12115.99|12115.99|12115.99|0
1642598100000|2022-01-19 13:15:00|12116.18|12116.18|12116.18|12116.18|12116.18|12116.18|12116.18|12116.18|0
1642598110000|2022-01-19 13:15:10|12116.29|12116.29|12116.37|12116.37|12116.67|12116.67|12116.29|12116.29|0
1642598120000|2022-01-19 13:15:20|12116.06|12116.06|12116.29|12116.29|12116.29|12116.29|12115.74|12115.74|0
1642598130000|2022-01-19 13:15:30|12115.83|12115.83|12115.59|12115.59|12116.03|12116.03|12114.91|12114.91|0
1642598160000|2022-01-19 13:16:00|12115.41|12115.41|12115.41|12115.41|12115.41|12115.41|12115.41|12115.41|0
1642598170000|2022-01-19 13:16:10|12114.97|12114.97|12114.97|12114.97|12114.97|12114.97|12114.97|12114.97|0
1642598220000|2022-01-19 13:17:00|12115.57|12115.57|12115.57|12115.57|12115.57|12115.57|12115.57|12115.57|0
1642598230000|2022-01-19 13:17:10|12115.98|12115.98|12115.52|12115.52|12116.21|12116.21|12115.52|12115.52|0
1642598240000|2022-01-19 13:17:20|12115.44|12115.44|12115.44|12115.44|12115.44|12115.44|12115.44|12115.44|0
1642598260000|2022-01-19 13:17:40|12115.65|12115.65|12117.23|12117.23|12117.23|12117.23|12115.65|12115.65|0
1642598270000|2022-01-19 13:17:50|12117|12117|12117|12117|12117|12117|12117|12117|0
1642598280000|2022-01-19 13:18:00|12117.43|12117.43|12118.25|12118.25|12118.25|12118.25|12117|12117|0
1642598290000|2022-01-19 13:18:10|12118.69|12118.69|12118.69|12118.69|12118.69|12118.69|12118.69|12118.69|0
1642598320000|2022-01-19 13:18:40|12118.92|12118.92|12118.92|12118.92|12118.92|12118.92|12118.92|12118.92|0
1642598330000|2022-01-19 13:18:50|12118.69|12118.69|12118.69|12118.69|12118.69|12118.69|12118.69|12118.69|0
1642598340000|2022-01-19 13:19:00|12118.88|12118.88|12119.01|12119.01|12119.01|12119.01|12118.88|12118.88|0
1642598350000|2022-01-19 13:19:10|12118.83|12118.83|12118.83|12118.83|12118.83|12118.83|12118.83|12118.83|0
1642598360000|2022-01-19 13:19:20|12118.64|12118.64|12118.64|12118.64|12118.64|12118.64|12118.64|12118.64|0
1642598380000|2022-01-19 13:19:40|12118.94|12118.94|12119.03|12119.03|12119.03|12119.03|12118.94|12118.94|0
1642598400000|2022-01-19 13:20:00|12119.46|12119.46|12119.05|12119.05|12119.46|12119.46|12119.05|12119.05|0
1642598410000|2022-01-19 13:20:10|12118.92|12118.92|12118.92|12118.92|12118.92|12118.92|12118.92|12118.92|0
1642598430000|2022-01-19 13:20:30|12119.17|12119.17|12119.17|12119.17|12119.17|12119.17|12119.17|12119.17|0
1642598440000|2022-01-19 13:20:40|12118.73|12118.73|12118.73|12118.73|12118.73|12118.73|12118.73|12118.73|0
1642598450000|2022-01-19 13:20:50|12117.94|12117.94|12117.94|12117.94|12117.94|12117.94|12117.94|12117.94|0
1642598460000|2022-01-19 13:21:00|12118.03|12118.03|12118.13|12118.13|12118.13|12118.13|12118.03|12118.03|0
1642598470000|2022-01-19 13:21:10|12117.9|12117.9|12116.89|12116.89|12117.9|12117.9|12116.89|12116.89|0
1642598500000|2022-01-19 13:21:40|12117.14|12117.14|12117.11|12117.11|12117.68|12117.68|12117.11|12117.11|0
1642598530000|2022-01-19 13:22:10|12117.25|12117.25|12116.46|12116.46|12117.25|12117.25|12116.46|12116.46|0
1642598550000|2022-01-19 13:22:30|12116.61|12116.61|12116.61|12116.61|12116.61|12116.61|12116.61|12116.61|0
1642598600000|2022-01-19 13:23:20|12116.42|12116.42|12116.42|12116.42|12116.42|12116.42|12116.42|12116.42|0
1642598620000|2022-01-19 13:23:40|12116.64|12116.64|12116.64|12116.64|12116.64|12116.64|12116.64|12116.64|0
1642598630000|2022-01-19 13:23:50|12116.84|12116.84|12117.09|12117.09|12117.09|12117.09|12116.84|12116.84|0
1642598650000|2022-01-19 13:24:10|12116.65|12116.65|12116.65|12116.65|12116.65|12116.65|12116.65|12116.65|0
1642598670000|2022-01-19 13:24:30|12116.78|12116.78|12116.78|12116.78|12116.78|12116.78|12116.78|12116.78|0
1642598690000|2022-01-19 13:24:50|12116.48|12116.48|12116.48|12116.48|12116.48|12116.48|12116.48|12116.48|0
1642598700000|2022-01-19 13:25:00|12116.94|12116.94|12118.21|12118.21|12118.21|12118.21|12116.94|12116.94|0
1642598710000|2022-01-19 13:25:10|12118.29|12118.29|12118.83|12118.83|12118.83|12118.83|12118.29|12118.29|0
1642598720000|2022-01-19 13:25:20|12118.64|12118.64|12116.9|12116.9|12118.64|12118.64|12116.9|12116.9|0
1642598730000|2022-01-19 13:25:30|12117.21|12117.21|12116.9|12116.9|12117.21|12117.21|12116.9|12116.9|0
1642598740000|2022-01-19 13:25:40|12116.8|12116.8|12116.8|12116.8|12116.8|12116.8|12116.8|12116.8|0
1642598750000|2022-01-19 13:25:50|12116.49|12116.49|12116.49|12116.49|12116.49|12116.49|12116.49|12116.49|0
1642598760000|2022-01-19 13:26:00|12116.68|12116.68|12116.87|12116.87|12116.87|12116.87|12116.68|12116.68|0
1642598770000|2022-01-19 13:26:10|12116.9|12116.9|12116.8|12116.8|12116.9|12116.9|12116.8|12116.8|0
1642598780000|2022-01-19 13:26:20|12116.62|12116.62|12116.52|12116.52|12116.62|12116.62|12116.43|12116.43|0
1642598790000|2022-01-19 13:26:30|12116.43|12116.43|12116.43|12116.43|12116.43|12116.43|12116.43|12116.43|0
1642598800000|2022-01-19 13:26:40|12116.74|12116.74|12116.55|12116.55|12116.74|12116.74|12116.55|12116.55|0
1642598810000|2022-01-19 13:26:50|12116.47|12116.47|12116.28|12116.28|12116.47|12116.47|12116.28|12116.28|0
1642598820000|2022-01-19 13:27:00|12115.95|12115.95|12116.66|12116.66|12116.97|12116.97|12115.95|12115.95|0
1642598830000|2022-01-19 13:27:10|12116.37|12116.37|12117.46|12117.46|12117.46|12117.46|12116.37|12116.37|0
1642598840000|2022-01-19 13:27:20|12117.37|12117.37|12117.37|12117.37|12117.37|12117.37|12117.37|12117.37|0
1642598850000|2022-01-19 13:27:30|12117.27|12117.27|12117.27|12117.27|12117.27|12117.27|12117.27|12117.27|0
1642598860000|2022-01-19 13:27:40|12117.56|12117.56|12117.85|12117.85|12117.85|12117.85|12117.56|12117.56|0
1642598870000|2022-01-19 13:27:50|12118.13|12118.13|12117.89|12117.89|12118.36|12118.36|12117.89|12117.89|0
1642598880000|2022-01-19 13:28:00|12117.1|12117.1|12117.1|12117.1|12117.29|12117.29|12117.1|12117.1|0
1642598890000|2022-01-19 13:28:10|12117.54|12117.54|12117.01|12117.01|12117.54|12117.54|12117.01|12117.01|0
1642598900000|2022-01-19 13:28:20|12116.65|12116.65|12117.08|12117.08|12117.08|12117.08|12116.65|12116.65|0
1642598910000|2022-01-19 13:28:30|12116.99|12116.99|12116.99|12116.99|12116.99|12116.99|12116.99|12116.99|0
1642598920000|2022-01-19 13:28:40|12116.89|12116.89|12116.89|12116.89|12116.89|12116.89|12116.89|12116.89|0
1642598930000|2022-01-19 13:28:50|12116.8|12116.8|12117.51|12117.51|12117.51|12117.51|12116.65|12116.65|0
1642598940000|2022-01-19 13:29:00|12117.41|12117.41|12117.71|12117.71|12117.71|12117.71|12117.41|12117.41|0
1642598960000|2022-01-19 13:29:20|12118.03|12118.03|12116.95|12116.95|12118.03|12118.03|12116.95|12116.95|0
1642598970000|2022-01-19 13:29:30|12117.33|12117.33|12117.33|12117.33|12117.77|12117.77|12117.33|12117.33|0
1642599000000|2022-01-19 13:30:00|12118.91|12118.91|12119.99|12119.99|12119.99|12119.99|12118.91|12118.91|0
1642599010000|2022-01-19 13:30:10|12120.3|12120.3|12121.61|12121.61|12122.16|12122.16|12120.3|12120.3|0
1642599020000|2022-01-19 13:30:20|12121.47|12121.47|12121.79|12121.79|12121.79|12121.79|12121.47|12121.47|0
1642599030000|2022-01-19 13:30:30|12121.43|12121.43|12121.43|12121.43|12121.43|12121.43|12121.43|12121.43|0
1642599060000|2022-01-19 13:31:00|12121.35|12121.35|12121.35|12121.35|12121.35|12121.35|12121.35|12121.35|0
1642599070000|2022-01-19 13:31:10|12121.17|12121.17|12121.17|12121.17|12121.17|12121.17|12121.17|12121.17|0
1642599080000|2022-01-19 13:31:20|12121.3|12121.3|12121.43|12121.43|12121.43|12121.43|12121.3|12121.3|0
1642599120000|2022-01-19 13:32:00|12121.73|12121.73|12122.11|12122.11|12122.11|12122.11|12121.73|12121.73|0
1642599130000|2022-01-19 13:32:10|12122.25|12122.25|12122.73|12122.73|12122.73|12122.73|12122.25|12122.25|0
1642599140000|2022-01-19 13:32:20|12122.97|12122.97|12124.01|12124.01|12124.01|12124.01|12122.97|12122.97|0
1642599150000|2022-01-19 13:32:30|12124.37|12124.37|12123.91|12123.91|12124.37|12124.37|12123.91|12123.91|0
1642599160000|2022-01-19 13:32:40|12124.55|12124.55|12125.34|12125.34|12125.34|12125.34|12124.55|12124.55|0
1642599170000|2022-01-19 13:32:50|12125.69|12125.69|12125.84|12125.84|12126.13|12126.13|12125.69|12125.69|0
1642599180000|2022-01-19 13:33:00|12125.65|12125.65|12125.82|12125.82|12125.96|12125.96|12125.65|12125.65|0
1642599220000|2022-01-19 13:33:40|12125.68|12125.68|12126.04|12126.04|12126.04|12126.04|12125.68|12125.68|0
1642599230000|2022-01-19 13:33:50|12126.18|12126.18|12126.04|12126.04|12126.18|12126.18|12126.04|12126.04|0
1642599260000|2022-01-19 13:34:20|12127.62|12127.62|12127.82|12127.82|12127.82|12127.82|12127.62|12127.62|0
1642599270000|2022-01-19 13:34:30|12128.02|12128.02|12128.02|12128.02|12128.02|12128.02|12128.02|12128.02|0
1642599300000|2022-01-19 13:35:00|12128.74|12128.74|12129.45|12129.45|12129.8|12129.8|12128.74|12128.74|0
1642599310000|2022-01-19 13:35:10|12129.67|12129.67|12130.15|12130.15|12130.15|12130.15|12129.67|12129.67|0
1642599320000|2022-01-19 13:35:20|12129.71|12129.71|12130.5|12130.5|12130.5|12130.5|12129.71|12129.71|0
1642599330000|2022-01-19 13:35:30|12130.76|12130.76|12130.76|12130.76|12130.76|12130.76|12130.76|12130.76|0
1642599340000|2022-01-19 13:35:40|12130.89|12130.89|12130.18|12130.18|12130.89|12130.89|12130.18|12130.18|0
1642599350000|2022-01-19 13:35:50|12130.54|12130.54|12130.15|12130.15|12130.54|12130.54|12129.74|12129.74|0
1642599360000|2022-01-19 13:36:00|12130.36|12130.36|12131.95|12131.95|12131.95|12131.95|12130.36|12130.36|0
1642599370000|2022-01-19 13:36:10|12131.8|12131.8|12131.8|12131.8|12131.8|12131.8|12131.8|12131.8|0
1642599390000|2022-01-19 13:36:30|12131.36|12131.36|12131.99|12131.99|12131.99|12131.99|12131.36|12131.36|0
1642599400000|2022-01-19 13:36:40|12131.76|12131.76|12131.76|12131.76|12131.76|12131.76|12131.76|12131.76|0
1642599410000|2022-01-19 13:36:50|12132.2|12132.2|12132.43|12132.43|12133|12133|12132.2|12132.2|0
1642599420000|2022-01-19 13:37:00|12132.29|12132.29|12132.29|12132.29|12132.29|12132.29|12132.29|12132.29|0
1642599450000|2022-01-19 13:37:30|12133.45|12133.45|12133.45|12133.45|12133.45|12133.45|12133.45|12133.45|0
1642599460000|2022-01-19 13:37:40|12133.73|12133.73|12136.56|12136.56|12136.56|12136.56|12133.73|12133.73|0
1642599480000|2022-01-19 13:38:00|12136.48|12136.48|12136.77|12136.77|12136.85|12136.85|12136.48|12136.48|0
1642599510000|2022-01-19 13:38:30|12136.63|12136.63|12136.2|12136.2|12136.63|12136.63|12136.2|12136.2|0
1642599520000|2022-01-19 13:38:40|12135.84|12135.84|12135.4|12135.4|12135.84|12135.84|12135.4|12135.4|0
1642599530000|2022-01-19 13:38:50|12135.04|12135.04|12135.04|12135.04|12135.04|12135.04|12135.04|12135.04|0
1642599540000|2022-01-19 13:39:00|12134.82|12134.82|12134.71|12134.71|12134.82|12134.82|12134.71|12134.71|0
1642599550000|2022-01-19 13:39:10|12134.55|12134.55|12134.07|12134.07|12134.55|12134.55|12134.07|12134.07|0
1642599560000|2022-01-19 13:39:20|12134.31|12134.31|12134.31|12134.31|12134.31|12134.31|12134.31|12134.31|0
1642599570000|2022-01-19 13:39:30|12134.5|12134.5|12134.5|12134.5|12134.5|12134.5|12134.5|12134.5|0
1642599580000|2022-01-19 13:39:40|12134.26|12134.26|12133.72|12133.72|12134.49|12134.49|12133.72|12133.72|0
1642599590000|2022-01-19 13:39:50|12133.28|12133.28|12133.96|12133.96|12133.96|12133.96|12133.28|12133.28|0
1642599600000|2022-01-19 13:40:00|12133.78|12133.78|12134.15|12134.15|12134.15|12134.15|12133.64|12133.64|0
1642599610000|2022-01-19 13:40:10|12134.29|12134.29|12133.58|12133.58|12134.43|12134.43|12133.58|12133.58|0
1642599620000|2022-01-19 13:40:20|12133.14|12133.14|12133.14|12133.14|12133.14|12133.14|12133.14|12133.14|0
1642599630000|2022-01-19 13:40:30|12133.58|12133.58|12135.87|12135.87|12135.95|12135.95|12133.58|12133.58|0
1642599640000|2022-01-19 13:40:40|12136.66|12136.66|12135.99|12135.99|12136.66|12136.66|12135.99|12135.99|0
1642599650000|2022-01-19 13:40:50|12132.83|12132.83|12133.76|12133.76|12133.76|12133.76|12132.83|12132.83|0
1642599660000|2022-01-19 13:41:00|12134.55|12134.55|12135.78|12135.78|12135.78|12135.78|12134.55|12134.55|0
1642599670000|2022-01-19 13:41:10|12136.14|12136.14|12136.14|12136.14|12136.14|12136.14|12136.14|12136.14|0
1642599700000|2022-01-19 13:41:40|12135.83|12135.83|12135.83|12135.83|12135.83|12135.83|12135.83|12135.83|0
1642599710000|2022-01-19 13:41:50|12135.96|12135.96|12136.54|12136.54|12136.54|12136.54|12135.96|12135.96|0
1642599720000|2022-01-19 13:42:00|12135.75|12135.75|12135.83|12135.83|12135.83|12135.83|12135.75|12135.75|0
1642599730000|2022-01-19 13:42:10|12136.06|12136.06|12136.06|12136.06|12136.06|12136.06|12136.06|12136.06|0
1642599740000|2022-01-19 13:42:20|12136.94|12136.94|12136.94|12136.94|12136.94|12136.94|12136.94|12136.94|0
1642599770000|2022-01-19 13:42:50|12136.86|12136.86|12136.75|12136.75|12136.86|12136.86|12136.42|12136.42|0
1642599780000|2022-01-19 13:43:00|12137.26|12137.26|12137.7|12137.7|12137.7|12137.7|12137.26|12137.26|0
1642599810000|2022-01-19 13:43:30|12137.56|12137.56|12136.93|12136.93|12137.56|12137.56|12136.93|12136.93|0
1642599820000|2022-01-19 13:43:40|12137.07|12137.07|12137.07|12137.07|12137.07|12137.07|12137.07|12137.07|0
1642599840000|2022-01-19 13:44:00|12137.21|12137.21|12135.92|12135.92|12137.21|12137.21|12135.92|12135.92|0
1642599860000|2022-01-19 13:44:20|12135.56|12135.56|12135.56|12135.56|12135.56|12135.56|12135.56|12135.56|0
1642599870000|2022-01-19 13:44:30|12133.98|12133.98|12133.98|12133.98|12133.98|12133.98|12133.98|12133.98|0
1642599880000|2022-01-19 13:44:40|12134.41|12134.41|12133.86|12133.86|12134.55|12134.55|12133.19|12133.19|0
1642599890000|2022-01-19 13:44:50|12133.23|12133.23|12132.44|12132.44|12133.23|12133.23|12132.44|12132.44|0
1642599900000|2022-01-19 13:45:00|12132.76|12132.76|12133.41|12133.41|12133.41|12133.41|12132.62|12132.62|0
1642599910000|2022-01-19 13:45:10|12133.23|12133.23|12133.09|12133.09|12133.23|12133.23|12133.09|12133.09|0
1642599920000|2022-01-19 13:45:20|12133.53|12133.53|12133.88|12133.88|12134.32|12134.32|12133.53|12133.53|0
1642599930000|2022-01-19 13:45:30|12134.32|12134.32|12133.74|12133.74|12134.32|12134.32|12133.74|12133.74|0
1642599940000|2022-01-19 13:45:40|12134.06|12134.06|12134.06|12134.06|12134.06|12134.06|12134.06|12134.06|0
1642599950000|2022-01-19 13:45:50|12134.5|12134.5|12134.5|12134.5|12134.5|12134.5|12134.5|12134.5|0
1642599960000|2022-01-19 13:46:00|12135.29|12135.29|12135.29|12135.29|12135.29|12135.29|12135.29|12135.29|0
1642599970000|2022-01-19 13:46:10|12135.6|12135.6|12135.6|12135.6|12135.6|12135.6|12135.6|12135.6|0
1642599980000|2022-01-19 13:46:20|12136.53|12136.53|12136.53|12136.53|12136.53|12136.53|12136.53|12136.53|0
1642600010000|2022-01-19 13:46:50|12136.93|12136.93|12137.17|12137.17|12137.17|12137.17|12136.93|12136.93|0
1642600020000|2022-01-19 13:47:00|12137.08|12137.08|12137.12|12137.12|12137.35|12137.35|12136.68|12136.68|0
1642600030000|2022-01-19 13:47:10|12136.79|12136.79|12136.69|12136.69|12136.79|12136.79|12136.46|12136.46|0
1642600040000|2022-01-19 13:47:20|12136.47|12136.47|12138.05|12138.05|12138.05|12138.05|12136.47|12136.47|0
1642600050000|2022-01-19 13:47:30|12138.48|12138.48|12139.17|12139.17|12139.17|12139.17|12138.48|12138.48|0
1642600060000|2022-01-19 13:47:40|12138.86|12138.86|12138.86|12138.86|12138.86|12138.86|12138.86|12138.86|0
1642600070000|2022-01-19 13:47:50|12139.32|12139.32|12139.09|12139.09|12139.32|12139.32|12139.09|12139.09|0
1642600080000|2022-01-19 13:48:00|12138.85|12138.85|12139.02|12139.02|12139.02|12139.02|12138|12138|0
1642600090000|2022-01-19 13:48:10|12139.46|12139.46|12141.22|12141.22|12141.22|12141.22|12139.46|12139.46|0
1642600100000|2022-01-19 13:48:20|12141.67|12141.67|12141.67|12141.67|12141.67|12141.67|12141.67|12141.67|0
1642600110000|2022-01-19 13:48:30|12141.36|12141.36|12141.36|12141.36|12141.36|12141.36|12141.36|12141.36|0
1642600120000|2022-01-19 13:48:40|12142.15|12142.15|12143.8|12143.8|12143.8|12143.8|12142.15|12142.15|0
1642600130000|2022-01-19 13:48:50|12144.59|12144.59|12145.02|12145.02|12145.9|12145.9|12144.59|12144.59|0
1642600140000|2022-01-19 13:49:00|12145.33|12145.33|12144.88|12144.88|12145.33|12145.33|12144.88|12144.88|0
1642600150000|2022-01-19 13:49:10|12145.04|12145.04|12145.04|12145.04|12145.04|12145.04|12145.04|12145.04|0
1642600160000|2022-01-19 13:49:20|12145.47|12145.47|12146.19|12146.19|12146.19|12146.19|12145.47|12145.47|0
1642600180000|2022-01-19 13:49:40|12146.42|12146.42|12146.42|12146.42|12146.42|12146.42|12146.42|12146.42|0
1642600190000|2022-01-19 13:49:50|12145.54|12145.54|12142.9|12142.9|12145.54|12145.54|12142.9|12142.9|0
1642600210000|2022-01-19 13:50:10|12143.78|12143.78|12143.87|12143.87|12143.87|12143.87|12142.99|12142.99|0
1642600220000|2022-01-19 13:50:20|12144.31|12144.31|12144.31|12144.31|12144.31|12144.31|12144.31|12144.31|0
1642600230000|2022-01-19 13:50:30|12144.45|12144.45|12144.59|12144.59|12144.59|12144.59|12144.45|12144.45|0
1642600240000|2022-01-19 13:50:40|12144.31|12144.31|12144.31|12144.31|12144.31|12144.31|12144.31|12144.31|0
1642600250000|2022-01-19 13:50:50|12144.08|12144.08|12144.08|12144.08|12144.08|12144.08|12144.08|12144.08|0
1642600260000|2022-01-19 13:51:00|12143.78|12143.78|12143.78|12143.78|12143.78|12143.78|12143.78|12143.78|0
1642600270000|2022-01-19 13:51:10|12143.34|12143.34|12141.68|12141.68|12143.34|12143.34|12141.68|12141.68|0
1642600280000|2022-01-19 13:51:20|12140.11|12140.11|12140.12|12140.12|12140.12|12140.12|12139.68|12139.68|0
1642600290000|2022-01-19 13:51:30|12140.25|12140.25|12140.25|12140.25|12140.25|12140.25|12140.25|12140.25|0
1642600300000|2022-01-19 13:51:40|12139.81|12139.81|12139.81|12139.81|12139.81|12139.81|12139.81|12139.81|0
1642600310000|2022-01-19 13:51:50|12140|12140|12140|12140|12140|12140|12140|12140|0
1642600320000|2022-01-19 13:52:00|12140.7|12140.7|12140.7|12140.7|12140.7|12140.7|12140.7|12140.7|0
1642600330000|2022-01-19 13:52:10|12141.16|12141.16|12141.6|12141.6|12141.6|12141.6|12141.16|12141.16|0
1642600350000|2022-01-19 13:52:30|12142.2|12142.2|12141.9|12141.9|12142.2|12142.2|12141.9|12141.9|0
1642600370000|2022-01-19 13:52:50|12141.71|12141.71|12141.71|12141.71|12141.71|12141.71|12141.71|12141.71|0
1642600390000|2022-01-19 13:53:10|12141.47|12141.47|12141.95|12141.95|12142.39|12142.39|12141.47|12141.47|0
1642600400000|2022-01-19 13:53:20|12142.39|12142.39|12142.39|12142.39|12142.39|12142.39|12142.39|12142.39|0
1642600420000|2022-01-19 13:53:40|12142.47|12142.47|12142.47|12142.47|12142.47|12142.47|12142.47|12142.47|0
1642600430000|2022-01-19 13:53:50|12142.79|12142.79|12142.47|12142.47|12142.79|12142.79|12142.47|12142.47|0
1642600460000|2022-01-19 13:54:20|12142.32|12142.32|12141.86|12141.86|12142.32|12142.32|12141.86|12141.86|0
1642600470000|2022-01-19 13:54:30|12141.63|12141.63|12141.63|12141.63|12141.63|12141.63|12141.63|12141.63|0
1642600490000|2022-01-19 13:54:50|12141.27|12141.27|12140.2|12140.2|12141.27|12141.27|12140.2|12140.2|0
1642600500000|2022-01-19 13:55:00|12139.32|12139.32|12137.78|12137.78|12139.6|12139.6|12137.78|12137.78|0
1642600520000|2022-01-19 13:55:20|12137.34|12137.34|12137.11|12137.11|12137.34|12137.34|12137.11|12137.11|0
1642600530000|2022-01-19 13:55:30|12137.19|12137.19|12137.19|12137.19|12137.19|12137.19|12137.19|12137.19|0
1642600540000|2022-01-19 13:55:40|12136.4|12136.4|12136.4|12136.4|12136.4|12136.4|12136.4|12136.4|0
1642600550000|2022-01-19 13:55:50|12137.11|12137.11|12137.11|12137.11|12137.11|12137.11|12137.11|12137.11|0
1642600560000|2022-01-19 13:56:00|12137.25|12137.25|12138.1|12138.1|12138.1|12138.1|12137.25|12137.25|0
1642600570000|2022-01-19 13:56:10|12137.18|12137.18|12137.18|12137.18|12137.18|12137.18|12137.18|12137.18|0
1642600580000|2022-01-19 13:56:20|12137.46|12137.46|12137.46|12137.46|12137.46|12137.46|12137.46|12137.46|0
1642600590000|2022-01-19 13:56:30|12137.66|12137.66|12137.66|12137.66|12137.66|12137.66|12137.66|12137.66|0
1642600620000|2022-01-19 13:57:00|12137.52|12137.52|12137.52|12137.52|12137.52|12137.52|12137.52|12137.52|0
1642600630000|2022-01-19 13:57:10|12138.44|12138.44|12138.25|12138.25|12138.44|12138.44|12138.25|12138.25|0
1642600640000|2022-01-19 13:57:20|12137.86|12137.86|12138.12|12138.12|12138.72|12138.72|12137.86|12137.86|0
1642600660000|2022-01-19 13:57:40|12138.56|12138.56|12138.79|12138.79|12138.79|12138.79|12138|12138|0
1642600710000|2022-01-19 13:58:30|12139.06|12139.06|12140.76|12140.76|12141.35|12141.35|12139.06|12139.06|0
1642600720000|2022-01-19 13:58:40|12140.95|12140.95|12140.95|12140.95|12140.95|12140.95|12140.95|12140.95|0
1642600730000|2022-01-19 13:58:50|12141.83|12141.83|12142.41|12142.41|12142.41|12142.41|12141.83|12141.83|0
1642600740000|2022-01-19 13:59:00|12142.61|12142.61|12142.61|12142.61|12142.61|12142.61|12142.61|12142.61|0
1642600760000|2022-01-19 13:59:20|12142.8|12142.8|12142.8|12142.8|12142.8|12142.8|12142.8|12142.8|0
1642600770000|2022-01-19 13:59:30|12143.59|12143.59|12143.98|12143.98|12143.98|12143.98|12143.59|12143.59|0
1642600780000|2022-01-19 13:59:40|12143.19|12143.19|12143.19|12143.19|12143.19|12143.19|12143.19|12143.19|0
1642600790000|2022-01-19 13:59:50|12143.62|12143.62|12143.62|12143.62|12143.62|12143.62|12143.62|12143.62|0
1642600800000|2022-01-19 14:00:00|12144.77|12144.77|12147.12|12147.12|12147.12|12147.12|12144.31|12144.31|0
1642600810000|2022-01-19 14:00:10|12146.24|12146.24|12145.22|12145.22|12146.24|12146.24|12144.95|12144.95|0
1642600820000|2022-01-19 14:00:20|12145.43|12145.43|12145.8|12145.8|12145.8|12145.8|12145.43|12145.43|0
1642600830000|2022-01-19 14:00:30|12144.94|12144.94|12144.94|12144.94|12145.37|12145.37|12144.94|12144.94|0
1642600840000|2022-01-19 14:00:40|12145.38|12145.38|12144.8|12144.8|12145.38|12145.38|12144.8|12144.8|0
1642600850000|2022-01-19 14:00:50|12144.01|12144.01|12144.01|12144.01|12144.01|12144.01|12144.01|12144.01|0
1642600860000|2022-01-19 14:01:00|12144.47|12144.47|12144.47|12144.47|12144.47|12144.47|12144.47|12144.47|0
1642600870000|2022-01-19 14:01:10|12144.84|12144.84|12144.84|12144.84|12144.84|12144.84|12144.84|12144.84|0
1642600880000|2022-01-19 14:01:20|12143.26|12143.26|12143.03|12143.03|12143.26|12143.26|12142.85|12142.85|0
1642600890000|2022-01-19 14:01:30|12143.22|12143.22|12143.31|12143.31|12143.31|12143.31|12143.22|12143.22|0
1642600900000|2022-01-19 14:01:40|12143.51|12143.51|12143.64|12143.64|12143.64|12143.64|12143.28|12143.28|0
1642600910000|2022-01-19 14:01:50|12143.18|12143.18|12142.52|12142.52|12143.18|12143.18|12142.52|12142.52|0
1642600930000|2022-01-19 14:02:10|12142.38|12142.38|12142.38|12142.38|12142.38|12142.38|12142.38|12142.38|0
1642600940000|2022-01-19 14:02:20|12142.03|12142.03|12142.03|12142.03|12142.03|12142.03|12142.03|12142.03|0
1642600950000|2022-01-19 14:02:30|12141.84|12141.84|12141.84|12141.84|12141.84|12141.84|12141.84|12141.84|0
1642600960000|2022-01-19 14:02:40|12142.76|12142.76|12139.91|12139.91|12142.76|12142.76|12139.91|12139.91|0
1642600980000|2022-01-19 14:03:00|12140.79|12140.79|12140.75|12140.75|12141.1|12141.1|12140.75|12140.75|0
1642601000000|2022-01-19 14:03:20|12139.95|12139.95|12139.44|12139.44|12139.95|12139.95|12139.44|12139.44|0
1642601010000|2022-01-19 14:03:30|12139.58|12139.58|12139.62|12139.62|12140.01|12140.01|12139.58|12139.58|0
1642601020000|2022-01-19 14:03:40|12139.54|12139.54|12139.54|12139.54|12139.54|12139.54|12139.54|12139.54|0
1642601050000|2022-01-19 14:04:10|12139.26|12139.26|12138.88|12138.88|12139.26|12139.26|12138.88|12138.88|0
1642601060000|2022-01-19 14:04:20|12138.69|12138.69|12139.15|12139.15|12139.15|12139.15|12138.69|12138.69|0
1642601070000|2022-01-19 14:04:30|12139.38|12139.38|12138.59|12138.59|12139.38|12139.38|12138.59|12138.59|0
1642601080000|2022-01-19 14:04:40|12139.24|12139.24|12140.03|12140.03|12140.03|12140.03|12139.24|12139.24|0
1642601090000|2022-01-19 14:04:50|12139.59|12139.59|12139.59|12139.59|12139.59|12139.59|12139.59|12139.59|0
1642601100000|2022-01-19 14:05:00|12140.05|12140.05|12139.78|12139.78|12140.05|12140.05|12139.78|12139.78|0
1642601120000|2022-01-19 14:05:20|12139.92|12139.92|12139.92|12139.92|12140.33|12140.33|12139.92|12139.92|0
1642601140000|2022-01-19 14:05:40|12140.1|12140.1|12140.39|12140.39|12140.39|12140.39|12140.1|12140.1|0
1642601150000|2022-01-19 14:05:50|12140.83|12140.83|12140.69|12140.69|12140.83|12140.83|12140.69|12140.69|0
1642601160000|2022-01-19 14:06:00|12140.38|12140.38|12141.32|12141.32|12141.32|12141.32|12140.38|12140.38|0
1642601170000|2022-01-19 14:06:10|12141.75|12141.75|12142.36|12142.36|12142.36|12142.36|12141.65|12141.65|0
1642601190000|2022-01-19 14:06:30|12142.51|12142.51|12142.51|12142.51|12142.51|12142.51|12142.51|12142.51|0
1642601200000|2022-01-19 14:06:40|12142.88|12142.88|12143.8|12143.8|12143.8|12143.8|12142.88|12142.88|0
1642601220000|2022-01-19 14:07:00|12143.01|12143.01|12142.8|12142.8|12143.24|12143.24|12142.8|12142.8|0
1642601230000|2022-01-19 14:07:10|12142.95|12142.95|12142.95|12142.95|12142.95|12142.95|12142.95|12142.95|0
1642601240000|2022-01-19 14:07:20|12143.1|12143.1|12143.29|12143.29|12143.29|12143.29|12143.1|12143.1|0
1642601260000|2022-01-19 14:07:40|12142.94|12142.94|12142.94|12142.94|12142.94|12142.94|12142.94|12142.94|0
1642601270000|2022-01-19 14:07:50|12142.7|12142.7|12143.5|12143.5|12145.08|12145.08|12142.7|12142.7|0
1642601280000|2022-01-19 14:08:00|12143.03|12143.03|12142.17|12142.17|12143.03|12143.03|12142.15|12142.15|0
1642601290000|2022-01-19 14:08:10|12142.09|12142.09|12142.09|12142.09|12142.09|12142.09|12142.09|12142.09|0
1642601300000|2022-01-19 14:08:20|12141.9|12141.9|12142.21|12142.21|12142.21|12142.21|12141.9|12141.9|0
1642601320000|2022-01-19 14:08:40|12141.77|12141.77|12141.77|12141.77|12141.77|12141.77|12141.77|12141.77|0
1642601330000|2022-01-19 14:08:50|12142.04|12142.04|12142.41|12142.41|12142.41|12142.41|12142.04|12142.04|0
1642601340000|2022-01-19 14:09:00|12142.87|12142.87|12142.87|12142.87|12142.87|12142.87|12142.87|12142.87|0
1642601350000|2022-01-19 14:09:10|12143.01|12143.01|12142.79|12142.79|12143.01|12143.01|12142.69|12142.69|0
1642601380000|2022-01-19 14:09:40|12142.87|12142.87|12144.05|12144.05|12144.21|12144.21|12142.63|12142.63|0
1642601390000|2022-01-19 14:09:50|12143.82|12143.82|12143.82|12143.82|12143.82|12143.82|12143.82|12143.82|0
1642601400000|2022-01-19 14:10:00|12143.92|12143.92|12143.6|12143.6|12143.92|12143.92|12143.6|12143.6|0
1642601410000|2022-01-19 14:10:10|12143.76|12143.76|12143.8|12143.8|12143.94|12143.94|12143.76|12143.76|0
1642601420000|2022-01-19 14:10:20|12143.66|12143.66|12143.8|12143.8|12144.1|12144.1|12143.5|12143.5|0
1642601430000|2022-01-19 14:10:30|12143.98|12143.98|12143.98|12143.98|12143.98|12143.98|12143.98|12143.98|0
1642601440000|2022-01-19 14:10:40|12144.28|12144.28|12144.28|12144.28|12144.28|12144.28|12144.28|12144.28|0
1642601470000|2022-01-19 14:11:10|12144.42|12144.42|12144.49|12144.49|12144.56|12144.56|12144.13|12144.13|0
1642601490000|2022-01-19 14:11:30|12144.25|12144.25|12144.25|12144.25|12144.25|12144.25|12143.95|12143.95|0
1642601500000|2022-01-19 14:11:40|12144.94|12144.94|12145.45|12145.45|12145.45|12145.45|12144.94|12144.94|0
1642601510000|2022-01-19 14:11:50|12145.75|12145.75|12145.9|12145.9|12145.9|12145.9|12145.75|12145.75|0
1642601530000|2022-01-19 14:12:10|12146.04|12146.04|12146.54|12146.54|12146.58|12146.58|12146.04|12146.04|0
1642601550000|2022-01-19 14:12:30|12146.67|12146.67|12147.79|12147.79|12147.79|12147.79|12146.67|12146.67|0
1642601560000|2022-01-19 14:12:40|12147.93|12147.93|12147.49|12147.49|12147.93|12147.93|12147.49|12147.49|0
1642601570000|2022-01-19 14:12:50|12148.56|12148.56|12148.36|12148.36|12148.56|12148.56|12148.36|12148.36|0
1642601580000|2022-01-19 14:13:00|12148.23|12148.23|12148.67|12148.67|12148.67|12148.67|12148.23|12148.23|0
1642601590000|2022-01-19 14:13:10|12149|12149|12148.77|12148.77|12149|12149|12148.77|12148.77|0
1642601600000|2022-01-19 14:13:20|12148.33|12148.33|12148.02|12148.02|12148.33|12148.33|12148.02|12148.02|0
1642601610000|2022-01-19 14:13:30|12148.49|12148.49|12148.25|12148.25|12148.49|12148.49|12148.25|12148.25|0
1642601620000|2022-01-19 14:13:40|12148.7|12148.7|12148.7|12148.7|12148.7|12148.7|12148.7|12148.7|0
1642601630000|2022-01-19 14:13:50|12148.39|12148.39|12148.54|12148.54|12148.54|12148.54|12148.39|12148.39|0
1642601640000|2022-01-19 14:14:00|12148.77|12148.77|12149|12149|12149|12149|12148.77|12148.77|0
1642601650000|2022-01-19 14:14:10|12149.29|12149.29|12149.29|12149.29|12149.29|12149.29|12149.29|12149.29|0
1642601660000|2022-01-19 14:14:20|12149|12149|12148.89|12148.89|12149.19|12149.19|12148.49|12148.49|0
1642601680000|2022-01-19 14:14:40|12148.75|12148.75|12148.75|12148.75|12148.75|12148.75|12148.75|12148.75|0
1642601700000|2022-01-19 14:15:00|12148.51|12148.51|12149.3|12149.3|12149.3|12149.3|12148.51|12148.51|0
1642601710000|2022-01-19 14:15:10|12149.99|12149.99|12150.07|12150.07|12150.2|12150.2|12149.76|12149.76|0
1642601720000|2022-01-19 14:15:20|12150.2|12150.2|12150.84|12150.84|12150.84|12150.84|12150.2|12150.2|0
1642601730000|2022-01-19 14:15:30|12150.13|12150.13|12150.42|12150.42|12150.42|12150.42|12150.13|12150.13|0
1642601740000|2022-01-19 14:15:40|12151.05|12151.05|12150.44|12150.44|12151.05|12151.05|12150.44|12150.44|0
1642601760000|2022-01-19 14:16:00|12150.23|12150.23|12150.23|12150.23|12150.23|12150.23|12150.23|12150.23|0
1642601770000|2022-01-19 14:16:10|12150.04|12150.04|12149.69|12149.69|12150.13|12150.13|12149.69|12149.69|0
1642601780000|2022-01-19 14:16:20|12149.56|12149.56|12150|12150|12150|12150|12149.31|12149.31|0
1642601790000|2022-01-19 14:16:30|12149.81|12149.81|12148.88|12148.88|12149.81|12149.81|12148.3|12148.3|0
1642601800000|2022-01-19 14:16:40|12148.61|12148.61|12149.3|12149.3|12149.3|12149.3|12148.61|12148.61|0
1642601810000|2022-01-19 14:16:50|12149.4|12149.4|12149.4|12149.4|12149.4|12149.4|12149.4|12149.4|0
1642601820000|2022-01-19 14:17:00|12149.71|12149.71|12148.93|12148.93|12149.71|12149.71|12148.93|12148.93|0
1642601840000|2022-01-19 14:17:20|12149.63|12149.63|12149.63|12149.63|12149.63|12149.63|12149.63|12149.63|0
1642601870000|2022-01-19 14:17:50|12149.49|12149.49|12149.76|12149.76|12149.76|12149.76|12149.49|12149.49|0
1642601880000|2022-01-19 14:18:00|12149.61|12149.61|12149.9|12149.9|12149.9|12149.9|12149.46|12149.46|0
1642601900000|2022-01-19 14:18:20|12150.69|12150.69|12150.69|12150.69|12150.69|12150.69|12150.69|12150.69|0
1642601910000|2022-01-19 14:18:30|12149.37|12149.37|12149.37|12149.37|12149.37|12149.37|12149.37|12149.37|0
1642601920000|2022-01-19 14:18:40|12149.76|12149.76|12150.43|12150.43|12150.43|12150.43|12149.76|12149.76|0
1642601930000|2022-01-19 14:18:50|12150.73|12150.73|12150.14|12150.14|12150.95|12150.95|12149.72|12149.72|0
1642601940000|2022-01-19 14:19:00|12150.36|12150.36|12149.71|12149.71|12150.58|12150.58|12149.71|12149.71|0
1642601960000|2022-01-19 14:19:20|12149.27|12149.27|12149|12149|12149.27|12149.27|12149|12149|0
1642601970000|2022-01-19 14:19:30|12149.44|12149.44|12149.31|12149.31|12149.44|12149.44|12149.17|12149.17|0
1642601980000|2022-01-19 14:19:40|12149.79|12149.79|12149.33|12149.33|12149.79|12149.79|12149.33|12149.33|0
1642602000000|2022-01-19 14:20:00|12149.77|12149.77|12150.23|12150.23|12150.23|12150.23|12149.77|12149.77|0
1642602010000|2022-01-19 14:20:10|12150.09|12150.09|12150.09|12150.09|12150.09|12150.09|12150.09|12150.09|0
1642602030000|2022-01-19 14:20:30|12150.88|12150.88|12150.88|12150.88|12150.88|12150.88|12150.88|12150.88|0
1642602040000|2022-01-19 14:20:40|12150.55|12150.55|12150.85|12150.85|12150.85|12150.85|12150.55|12150.55|0
1642602060000|2022-01-19 14:21:00|12152.17|12152.17|12151.73|12151.73|12152.17|12152.17|12151.73|12151.73|0
1642602070000|2022-01-19 14:21:10|12151.81|12151.81|12152.82|12152.82|12152.82|12152.82|12151.81|12151.81|0
1642602080000|2022-01-19 14:21:20|12152.62|12152.62|12152.84|12152.84|12152.84|12152.84|12152.62|12152.62|0
1642602090000|2022-01-19 14:21:30|12152.38|12152.38|12152.38|12152.38|12152.38|12152.38|12152.38|12152.38|0
1642602100000|2022-01-19 14:21:40|12152.08|12152.08|12152.38|12152.38|12152.38|12152.38|12152.08|12152.08|0
1642602110000|2022-01-19 14:21:50|12152.59|12152.59|12152.59|12152.59|12152.59|12152.59|12152.59|12152.59|0
1642602120000|2022-01-19 14:22:00|12152.9|12152.9|12152.29|12152.29|12152.9|12152.9|12152.29|12152.29|0
1642602150000|2022-01-19 14:22:30|12152.5|12152.5|12153.34|12153.34|12153.34|12153.34|12152.5|12152.5|0
1642602160000|2022-01-19 14:22:40|12153.1|12153.1|12153.1|12153.1|12153.1|12153.1|12153.1|12153.1|0
1642602170000|2022-01-19 14:22:50|12152.89|12152.89|12152.46|12152.46|12152.89|12152.89|12152.46|12152.46|0
1642602190000|2022-01-19 14:23:10|12152.67|12152.67|12152.54|12152.54|12152.67|12152.67|12152.54|12152.54|0
1642602200000|2022-01-19 14:23:20|12152.31|12152.31|12152.08|12152.08|12152.31|12152.31|12152.08|12152.08|0
1642602210000|2022-01-19 14:23:30|12152.3|12152.3|12152.95|12152.95|12153.44|12153.44|12152.3|12152.3|0
1642602220000|2022-01-19 14:23:40|12152.7|12152.7|12152.47|12152.47|12152.7|12152.7|12152.47|12152.47|0
1642602240000|2022-01-19 14:24:00|12152.29|12152.29|12152.07|12152.07|12152.29|12152.29|12151.97|12151.97|0
1642602250000|2022-01-19 14:24:10|12152.44|12152.44|12152.78|12152.78|12152.78|12152.78|12152.44|12152.44|0
1642602260000|2022-01-19 14:24:20|12152.46|12152.46|12152.82|12152.82|12152.82|12152.82|12152.46|12152.46|0
1642602290000|2022-01-19 14:24:50|12153.97|12153.97|12153.97|12153.97|12154.44|12154.44|12153.51|12153.51|0
1642602310000|2022-01-19 14:25:10|12154.24|12154.24|12154.77|12154.77|12154.77|12154.77|12154.24|12154.24|0
1642602320000|2022-01-19 14:25:20|12154.91|12154.91|12155.06|12155.06|12155.35|12155.35|12154.91|12154.91|0
1642602330000|2022-01-19 14:25:30|12155.33|12155.33|12155.33|12155.33|12155.33|12155.33|12155.33|12155.33|0
1642602360000|2022-01-19 14:26:00|12155.63|12155.63|12155.91|12155.91|12155.94|12155.94|12155.01|12155.01|0
1642602370000|2022-01-19 14:26:10|12156.04|12156.04|12156.04|12156.04|12156.04|12156.04|12156.04|12156.04|0
1642602380000|2022-01-19 14:26:20|12156.5|12156.5|12156.5|12156.5|12156.5|12156.5|12156.5|12156.5|0
1642602390000|2022-01-19 14:26:30|12156.2|12156.2|12156.78|12156.78|12157.09|12157.09|12156.2|12156.2|0
1642602410000|2022-01-19 14:26:50|12155.99|12155.99|12155.75|12155.75|12155.99|12155.99|12155.75|12155.75|0
1642602420000|2022-01-19 14:27:00|12155.67|12155.67|12156.08|12156.08|12156.08|12156.08|12155.67|12155.67|0
1642602430000|2022-01-19 14:27:10|12155.89|12155.89|12155.99|12155.99|12155.99|12155.99|12155.89|12155.89|0
1642602440000|2022-01-19 14:27:20|12155.89|12155.89|12155.66|12155.66|12155.89|12155.89|12155.66|12155.66|0
1642602450000|2022-01-19 14:27:30|12155.44|12155.44|12155.25|12155.25|12155.44|12155.44|12155.25|12155.25|0
1642602460000|2022-01-19 14:27:40|12155.05|12155.05|12154.53|12154.53|12155.32|12155.32|12154.53|12154.53|0
1642602470000|2022-01-19 14:27:50|12154.33|12154.33|12154.24|12154.24|12154.33|12154.33|12154.24|12154.24|0
1642602480000|2022-01-19 14:28:00|12153.96|12153.96|12153.83|12153.83|12154.06|12154.06|12153.83|12153.83|0
1642602490000|2022-01-19 14:28:10|12153.93|12153.93|12153.49|12153.49|12153.93|12153.93|12153.49|12153.49|0
1642602500000|2022-01-19 14:28:20|12153.72|12153.72|12153.72|12153.72|12153.72|12153.72|12153.72|12153.72|0
1642602510000|2022-01-19 14:28:30|12153.88|12153.88|12153.26|12153.26|12153.88|12153.88|12152.96|12152.96|0
1642602530000|2022-01-19 14:28:50|12152.47|12152.47|12153.54|12153.54|12153.54|12153.54|12152.47|12152.47|0
1642602540000|2022-01-19 14:29:00|12153.33|12153.33|12154.11|12154.11|12154.48|12154.48|12152.9|12152.9|0
1642602550000|2022-01-19 14:29:10|12152.96|12152.96|12152.96|12152.96|12152.96|12152.96|12152.96|12152.96|0
1642602560000|2022-01-19 14:29:20|12152.66|12152.66|12153.82|12153.82|12153.82|12153.82|12152.66|12152.66|0
1642602570000|2022-01-19 14:29:30|12154.13|12154.13|12154.24|12154.24|12154.24|12154.24|12154.13|12154.13|0
1642602580000|2022-01-19 14:29:40|12154.45|12154.45|12153.66|12153.66|12154.45|12154.45|12153.66|12153.66|0
1642602590000|2022-01-19 14:29:50|12152.96|12152.96|12152.31|12152.31|12152.96|12152.96|12152.31|12152.31|0
1642602600000|2022-01-19 14:30:00|12152.13|12152.13|12152.31|12152.31|12152.31|12152.31|12151.94|12151.94|0
1642602610000|2022-01-19 14:30:10|12152.5|12152.5|12152.5|12152.5|12152.5|12152.5|12152.5|12152.5|0
1642602630000|2022-01-19 14:30:30|12152.06|12152.06|12151.48|12151.48|12152.06|12152.06|12151.17|12151.17|0
1642602640000|2022-01-19 14:30:40|12151.2|12151.2|12151.2|12151.2|12151.2|12151.2|12151.2|12151.2|0
1642602650000|2022-01-19 14:30:50|12150.9|12150.9|12150.44|12150.44|12150.9|12150.9|12150.44|12150.44|0
1642602660000|2022-01-19 14:31:00|12150.16|12150.16|12149.37|12149.37|12150.47|12150.47|12149.37|12149.37|0
1642602670000|2022-01-19 14:31:10|12149.14|12149.14|12147.02|12147.02|12149.14|12149.14|12147.02|12147.02|0
1642602680000|2022-01-19 14:31:20|12146.59|12146.59|12146.13|12146.13|12146.59|12146.59|12145.92|12145.92|0
1642602690000|2022-01-19 14:31:30|12145.9|12145.9|12142.94|12142.94|12145.9|12145.9|12142.94|12142.94|0
1642602700000|2022-01-19 14:31:40|12143.08|12143.08|12143.22|12143.22|12143.22|12143.22|12143.08|12143.08|0
1642602720000|2022-01-19 14:32:00|12143.41|12143.41|12143.79|12143.79|12143.79|12143.79|12143.41|12143.41|0
1642602730000|2022-01-19 14:32:10|12144.1|12144.1|12145.75|12145.75|12145.75|12145.75|12144.1|12144.1|0
1642602740000|2022-01-19 14:32:20|12146.67|12146.67|12147.29|12147.29|12147.29|12147.29|12146.67|12146.67|0
1642602750000|2022-01-19 14:32:30|12147.59|12147.59|12147.49|12147.49|12147.71|12147.71|12147.44|12147.44|0
1642602760000|2022-01-19 14:32:40|12147.34|12147.34|12147.34|12147.34|12147.34|12147.34|12147.34|12147.34|0
1642602780000|2022-01-19 14:33:00|12146.93|12146.93|12146.72|12146.72|12147.07|12147.07|12146.5|12146.5|0
1642602790000|2022-01-19 14:33:10|12146.49|12146.49|12145.59|12145.59|12146.49|12146.49|12145.59|12145.59|0
1642602800000|2022-01-19 14:33:20|12145.28|12145.28|12145.28|12145.28|12145.28|12145.28|12145.28|12145.28|0
1642602810000|2022-01-19 14:33:30|12144.59|12144.59|12144.24|12144.24|12144.59|12144.59|12144.24|12144.24|0
1642602820000|2022-01-19 14:33:40|12144.01|12144.01|12144.44|12144.44|12144.44|12144.44|12144.01|12144.01|0
1642602830000|2022-01-19 14:33:50|12144.36|12144.36|12143.48|12143.48|12144.36|12144.36|12143.48|12143.48|0
1642602840000|2022-01-19 14:34:00|12143.02|12143.02|12143.61|12143.61|12143.61|12143.61|12142.42|12142.42|0
1642602850000|2022-01-19 14:34:10|12142.82|12142.82|12142.82|12142.82|12142.82|12142.82|12142.58|12142.58|0
1642602860000|2022-01-19 14:34:20|12143.25|12143.25|12143.88|12143.88|12143.88|12143.88|12143.09|12143.09|0
1642602870000|2022-01-19 14:34:30|12143.75|12143.75|12142.99|12142.99|12143.75|12143.75|12142.82|12142.82|0
1642602880000|2022-01-19 14:34:40|12142.68|12142.68|12140.73|12140.73|12142.68|12142.68|12140.73|12140.73|0
1642602900000|2022-01-19 14:35:00|12141.42|12141.42|12142.78|12142.78|12142.78|12142.78|12141.42|12141.42|0
1642602920000|2022-01-19 14:35:20|12141.99|12141.99|12141.12|12141.12|12141.99|12141.99|12141.12|12141.12|0
1642602930000|2022-01-19 14:35:30|12139.96|12139.96|12139.65|12139.65|12140.09|12140.09|12139.41|12139.41|0
1642602950000|2022-01-19 14:35:50|12140.09|12140.09|12139.22|12139.22|12140.09|12140.09|12139.22|12139.22|0
1642602960000|2022-01-19 14:36:00|12139.05|12139.05|12137.45|12137.45|12139.05|12139.05|12137.45|12137.45|0
1642602970000|2022-01-19 14:36:10|12137.31|12137.31|12137.11|12137.11|12137.31|12137.31|12137.11|12137.11|0
1642602980000|2022-01-19 14:36:20|12136.32|12136.32|12136.12|12136.12|12136.32|12136.32|12136.12|12136.12|0
1642602990000|2022-01-19 14:36:30|12136.3|12136.3|12137.09|12137.09|12137.09|12137.09|12136.3|12136.3|0
1642603000000|2022-01-19 14:36:40|12137.32|12137.32|12137.98|12137.98|12137.98|12137.98|12137.32|12137.32|0
1642603010000|2022-01-19 14:36:50|12137.84|12137.84|12137.84|12137.84|12137.84|12137.84|12137.84|12137.84|0
1642603020000|2022-01-19 14:37:00|12137.62|12137.62|12137.62|12137.62|12137.62|12137.62|12137.62|12137.62|0
1642603040000|2022-01-19 14:37:20|12137.8|12137.8|12138.5|12138.5|12138.5|12138.5|12137.8|12137.8|0
1642603050000|2022-01-19 14:37:30|12138.29|12138.29|12138.37|12138.37|12138.37|12138.37|12138.07|12138.07|0
1642603060000|2022-01-19 14:37:40|12137.94|12137.94|12137.94|12137.94|12137.94|12137.94|12137.94|12137.94|0
1642603070000|2022-01-19 14:37:50|12139.52|12139.52|12139.52|12139.52|12139.52|12139.52|12139.52|12139.52|0
1642603080000|2022-01-19 14:38:00|12139.75|12139.75|12139.83|12139.83|12139.83|12139.83|12139.75|12139.75|0
1642603090000|2022-01-19 14:38:10|12140.29|12140.29|12142.83|12142.83|12142.83|12142.83|12140.29|12140.29|0
1642603100000|2022-01-19 14:38:20|12143.14|12143.14|12143.14|12143.14|12143.14|12143.14|12143.14|12143.14|0
1642603110000|2022-01-19 14:38:30|12142.35|12142.35|12142.35|12142.35|12142.35|12142.35|12142.35|12142.35|0
1642603120000|2022-01-19 14:38:40|12142.81|12142.81|12142.41|12142.41|12142.81|12142.81|12142.41|12142.41|0
1642603130000|2022-01-19 14:38:50|12142.64|12142.64|12143.25|12143.25|12143.25|12143.25|12142.64|12142.64|0
1642603140000|2022-01-19 14:39:00|12143.69|12143.69|12143.75|12143.75|12143.93|12143.93|12143.5|12143.5|0
1642603150000|2022-01-19 14:39:10|12143.93|12143.93|12143.9|12143.9|12144.2|12144.2|12143.9|12143.9|0
1642603170000|2022-01-19 14:39:30|12144.22|12144.22|12144.53|12144.53|12145.47|12145.47|12143.9|12143.9|0
1642603180000|2022-01-19 14:39:40|12143.84|12143.84|12143.62|12143.62|12143.84|12143.84|12143.62|12143.62|0
1642603190000|2022-01-19 14:39:50|12143.27|12143.27|12141.69|12141.69|12143.27|12143.27|12141.69|12141.69|0
1642603200000|2022-01-19 14:40:00|12141.33|12141.33|12141.79|12141.79|12141.79|12141.79|12141.33|12141.33|0
1642603210000|2022-01-19 14:40:10|12141.43|12141.43|12141.57|12141.57|12141.57|12141.57|12141.43|12141.43|0
1642603220000|2022-01-19 14:40:20|12141.93|12141.93|12140.66|12140.66|12141.93|12141.93|12140.66|12140.66|0
1642603240000|2022-01-19 14:40:40|12140.97|12140.97|12140.97|12140.97|12141.28|12141.28|12140.74|12140.74|0
1642603250000|2022-01-19 14:40:50|12141.11|12141.11|12141.11|12141.11|12141.11|12141.11|12141.11|12141.11|0
1642603260000|2022-01-19 14:41:00|12141.4|12141.4|12140.52|12140.52|12141.4|12141.4|12140.52|12140.52|0
1642603270000|2022-01-19 14:41:10|12140.3|12140.3|12140.3|12140.3|12140.3|12140.3|12140.3|12140.3|0
1642603280000|2022-01-19 14:41:20|12140.44|12140.44|12139.68|12139.68|12140.44|12140.44|12138.99|12138.99|0
1642603290000|2022-01-19 14:41:30|12140.47|12140.47|12140.29|12140.29|12140.47|12140.47|12140.29|12140.29|0
1642603300000|2022-01-19 14:41:40|12141|12141|12140.47|12140.47|12141|12141|12140.47|12140.47|0
1642603310000|2022-01-19 14:41:50|12140.06|12140.06|12140.06|12140.06|12140.06|12140.06|12140.06|12140.06|0
1642603320000|2022-01-19 14:42:00|12140.94|12140.94|12140.94|12140.94|12140.94|12140.94|12140.94|12140.94|0
1642603330000|2022-01-19 14:42:10|12141.24|12141.24|12141.24|12141.24|12141.24|12141.24|12141.24|12141.24|0
1642603340000|2022-01-19 14:42:20|12141.6|12141.6|12141.6|12141.6|12141.6|12141.6|12141.6|12141.6|0
1642603360000|2022-01-19 14:42:40|12141.91|12141.91|12142.01|12142.01|12142.01|12142.01|12141.6|12141.6|0
1642603370000|2022-01-19 14:42:50|12141.22|12141.22|12141.03|12141.03|12141.22|12141.22|12141.03|12141.03|0
1642603380000|2022-01-19 14:43:00|12140.59|12140.59|12139.72|12139.72|12140.59|12140.59|12139.72|12139.72|0
1642603390000|2022-01-19 14:43:10|12139.01|12139.01|12137.26|12137.26|12139.01|12139.01|12137.26|12137.26|0
1642603400000|2022-01-19 14:43:20|12137.57|12137.57|12137.26|12137.26|12137.57|12137.57|12137.26|12137.26|0
1642603410000|2022-01-19 14:43:30|12137.49|12137.49|12136.02|12136.02|12137.49|12137.49|12136.02|12136.02|0
1642603420000|2022-01-19 14:43:40|12136.46|12136.46|12136.25|12136.25|12136.46|12136.46|12136.25|12136.25|0
1642603430000|2022-01-19 14:43:50|12137.3|12137.3|12137.44|12137.44|12137.44|12137.44|12137.13|12137.13|0
1642603440000|2022-01-19 14:44:00|12136.96|12136.96|12136.64|12136.64|12136.96|12136.96|12136.31|12136.31|0
1642603450000|2022-01-19 14:44:10|12136.24|12136.24|12136.13|12136.13|12136.41|12136.41|12135.97|12135.97|0
1642603460000|2022-01-19 14:44:20|12135.91|12135.91|12135.91|12135.91|12135.91|12135.91|12135.91|12135.91|0
1642603470000|2022-01-19 14:44:30|12137.49|12137.49|12138.6|12138.6|12139.04|12139.04|12137.49|12137.49|0
1642603480000|2022-01-19 14:44:40|12138.25|12138.25|12138.46|12138.46|12138.52|12138.52|12138.25|12138.25|0
1642603490000|2022-01-19 14:44:50|12138.69|12138.69|12138.69|12138.69|12138.69|12138.69|12138.69|12138.69|0
1642603500000|2022-01-19 14:45:00|12139.02|12139.02|12138.04|12138.04|12139.02|12139.02|12138.04|12138.04|0
1642603510000|2022-01-19 14:45:10|12138.23|12138.23|12138.23|12138.23|12138.23|12138.23|12138.23|12138.23|0
1642603520000|2022-01-19 14:45:20|12138.84|12138.84|12141.18|12141.18|12141.38|12141.38|12138.84|12138.84|0
1642603530000|2022-01-19 14:45:30|12141.04|12141.04|12142.88|12142.88|12142.88|12142.88|12140.79|12140.79|0
1642603540000|2022-01-19 14:45:40|12143.51|12143.51|12143.82|12143.82|12143.82|12143.82|12143.51|12143.51|0
1642603550000|2022-01-19 14:45:50|12143.52|12143.52|12143.52|12143.52|12143.52|12143.52|12143.52|12143.52|0
1642603560000|2022-01-19 14:46:00|12144.46|12144.46|12146.97|12146.97|12146.97|12146.97|12144.46|12144.46|0
1642603570000|2022-01-19 14:46:10|12147.4|12147.4|12149.59|12149.59|12149.77|12149.77|12147.4|12147.4|0
1642603580000|2022-01-19 14:46:20|12149.7|12149.7|12149.9|12149.9|12149.9|12149.9|12149.7|12149.7|0
1642603590000|2022-01-19 14:46:30|12149.1|12149.1|12149.41|12149.41|12149.41|12149.41|12149.1|12149.1|0
1642603600000|2022-01-19 14:46:40|12148.62|12148.62|12151.51|12151.51|12151.7|12151.7|12148.62|12148.62|0
1642603610000|2022-01-19 14:46:50|12151.07|12151.07|12151.07|12151.07|12151.07|12151.07|12151.07|12151.07|0
1642603620000|2022-01-19 14:47:00|12150.28|12150.28|12152.23|12152.23|12152.37|12152.37|12150.28|12150.28|0
1642603630000|2022-01-19 14:47:10|12151.33|12151.33|12152.66|12152.66|12152.66|12152.66|12151.33|12151.33|0
1642603640000|2022-01-19 14:47:20|12152.89|12152.89|12152.97|12152.97|12152.97|12152.97|12152.89|12152.89|0
1642603650000|2022-01-19 14:47:30|12152.75|12152.75|12152.75|12152.75|12152.75|12152.75|12152.75|12152.75|0
1642603660000|2022-01-19 14:47:40|12151.17|12151.17|12151.17|12151.17|12151.17|12151.17|12151.17|12151.17|0
1642603680000|2022-01-19 14:48:00|12151.88|12151.88|12151.8|12151.8|12152.12|12152.12|12151.8|12151.8|0
1642603690000|2022-01-19 14:48:10|12151.37|12151.37|12151.98|12151.98|12151.98|12151.98|12151.19|12151.19|0
1642603700000|2022-01-19 14:48:20|12151.9|12151.9|12151.82|12151.82|12151.9|12151.9|12151.82|12151.82|0
1642603720000|2022-01-19 14:48:40|12151.9|12151.9|12150.67|12150.67|12151.9|12151.9|12150.67|12150.67|0
1642603730000|2022-01-19 14:48:50|12150.59|12150.59|12149.1|12149.1|12150.59|12150.59|12149.1|12149.1|0
1642603740000|2022-01-19 14:49:00|12149.35|12149.35|12147.72|12147.72|12149.35|12149.35|12147.64|12147.64|0
1642603750000|2022-01-19 14:49:10|12146.43|12146.43|12146.43|12146.43|12146.43|12146.43|12146.43|12146.43|0
1642603760000|2022-01-19 14:49:20|12146|12146|12144.76|12144.76|12146.6|12146.6|12144.76|12144.76|0
1642603770000|2022-01-19 14:49:30|12144.45|12144.45|12141.74|12141.74|12144.6|12144.6|12141.66|12141.66|0
1642603780000|2022-01-19 14:49:40|12141.37|12141.37|12140.21|12140.21|12141.37|12141.37|12140.21|12140.21|0
1642603800000|2022-01-19 14:50:00|12140.65|12140.65|12138.93|12138.93|12140.65|12140.65|12138.93|12138.93|0
1642603810000|2022-01-19 14:50:10|12138.66|12138.66|12136.7|12136.7|12138.66|12138.66|12136.7|12136.7|0
1642603820000|2022-01-19 14:50:20|12137.13|12137.13|12137.13|12137.13|12137.13|12137.13|12137.13|12137.13|0
1642603830000|2022-01-19 14:50:30|12136.94|12136.94|12136.08|12136.08|12136.94|12136.94|12136.08|12136.08|0
1642603840000|2022-01-19 14:50:40|12136.27|12136.27|12136.39|12136.39|12136.4|12136.4|12136.24|12136.24|0
1642603850000|2022-01-19 14:50:50|12136.17|12136.17|12136.17|12136.17|12136.17|12136.17|12136.17|12136.17|0
1642603860000|2022-01-19 14:51:00|12136.36|12136.36|12135.61|12135.61|12136.36|12136.36|12135.61|12135.61|0
1642603870000|2022-01-19 14:51:10|12135.47|12135.47|12135.03|12135.03|12135.47|12135.47|12135.03|12135.03|0
1642603880000|2022-01-19 14:51:20|12135.34|12135.34|12135.5|12135.5|12135.5|12135.5|12135.34|12135.34|0
1642603890000|2022-01-19 14:51:30|12135.32|12135.32|12137.25|12137.25|12137.25|12137.25|12135.32|12135.32|0
1642603900000|2022-01-19 14:51:40|12136.9|12136.9|12138.03|12138.03|12138.03|12138.03|12136.9|12136.9|0
1642603910000|2022-01-19 14:51:50|12137.93|12137.93|12138.89|12138.89|12138.89|12138.89|12137.93|12137.93|0
1642603920000|2022-01-19 14:52:00|12139.17|12139.17|12140.43|12140.43|12140.43|12140.43|12139.17|12139.17|0
1642603930000|2022-01-19 14:52:10|12142.01|12142.01|12144.59|12144.59|12144.59|12144.59|12142.01|12142.01|0
1642603960000|2022-01-19 14:52:40|12144.38|12144.38|12144.38|12144.38|12144.38|12144.38|12144.38|12144.38|0
1642603970000|2022-01-19 14:52:50|12144.52|12144.52|12144.52|12144.52|12144.52|12144.52|12144.52|12144.52|0
1642603980000|2022-01-19 14:53:00|12144.08|12144.08|12144.08|12144.08|12144.08|12144.08|12144.08|12144.08|0
1642604010000|2022-01-19 14:53:30|12143.77|12143.77|12143.72|12143.72|12144.01|12144.01|12143.72|12143.72|0
1642604020000|2022-01-19 14:53:40|12143.62|12143.62|12143.18|12143.18|12143.79|12143.79|12142.88|12142.88|0
1642604030000|2022-01-19 14:53:50|12143.04|12143.04|12143.04|12143.04|12143.04|12143.04|12143.04|12143.04|0
1642604040000|2022-01-19 14:54:00|12142.91|12142.91|12142.59|12142.59|12142.91|12142.91|12142.59|12142.59|0
1642604050000|2022-01-19 14:54:10|12141.71|12141.71|12141.71|12141.71|12141.71|12141.71|12141.71|12141.71|0
1642604060000|2022-01-19 14:54:20|12140.97|12140.97|12141.07|12141.07|12141.07|12141.07|12140.97|12140.97|0
1642604100000|2022-01-19 14:55:00|12140.74|12140.74|12140.74|12140.74|12140.74|12140.74|12140.74|12140.74|0
1642604110000|2022-01-19 14:55:10|12141.27|12141.27|12141.85|12141.85|12141.85|12141.85|12141.05|12141.05|0
1642604120000|2022-01-19 14:55:20|12141.66|12141.66|12141.57|12141.57|12141.66|12141.66|12141.57|12141.57|0
1642604130000|2022-01-19 14:55:30|12141.9|12141.9|12141.9|12141.9|12141.9|12141.9|12141.9|12141.9|0
1642604150000|2022-01-19 14:55:50|12142.36|12142.36|12141.65|12141.65|12142.36|12142.36|12141.32|12141.32|0
1642604160000|2022-01-19 14:56:00|12142.08|12142.08|12142.08|12142.08|12142.08|12142.08|12142.08|12142.08|0
1642604170000|2022-01-19 14:56:10|12142.32|12142.32|12141.88|12141.88|12142.32|12142.32|12141.88|12141.88|0
1642604180000|2022-01-19 14:56:20|12142.08|12142.08|12141.67|12141.67|12142.08|12142.08|12141.67|12141.67|0
1642604190000|2022-01-19 14:56:30|12142.47|12142.47|12142.65|12142.65|12142.65|12142.65|12142.47|12142.47|0
1642604200000|2022-01-19 14:56:40|12142.8|12142.8|12143.24|12143.24|12143.24|12143.24|12142.8|12142.8|0
1642604210000|2022-01-19 14:56:50|12142.93|12142.93|12141.93|12141.93|12142.93|12142.93|12141.93|12141.93|0
1642604230000|2022-01-19 14:57:10|12142.07|12142.07|12142.07|12142.07|12142.07|12142.07|12142.07|12142.07|0
1642604240000|2022-01-19 14:57:20|12141.7|12141.7|12141.26|12141.26|12141.7|12141.7|12141.26|12141.26|0
1642604250000|2022-01-19 14:57:30|12140.94|12140.94|12140.81|12140.81|12140.94|12140.94|12140.59|12140.59|0
1642604270000|2022-01-19 14:57:50|12141.28|12141.28|12142.2|12142.2|12142.2|12142.2|12141.28|12141.28|0
1642604280000|2022-01-19 14:58:00|12142.49|12142.49|12142.27|12142.27|12142.49|12142.49|12142.27|12142.27|0
1642604290000|2022-01-19 14:58:10|12142.42|12142.42|12143.66|12143.66|12143.66|12143.66|12142.42|12142.42|0
1642604300000|2022-01-19 14:58:20|12143.58|12143.58|12143.37|12143.37|12143.58|12143.58|12143.37|12143.37|0
1642604310000|2022-01-19 14:58:30|12141.79|12141.79|12140.88|12140.88|12141.79|12141.79|12140.88|12140.88|0
1642604320000|2022-01-19 14:58:40|12141.67|12141.67|12141.67|12141.67|12141.67|12141.67|12141.45|12141.45|0
1642604330000|2022-01-19 14:58:50|12141.81|12141.81|12141.81|12141.81|12141.81|12141.81|12141.81|12141.81|0
1642604340000|2022-01-19 14:59:00|12141.71|12141.71|12140.85|12140.85|12141.71|12141.71|12140.85|12140.85|0
1642604360000|2022-01-19 14:59:20|12140.75|12140.75|12140.5|12140.5|12140.75|12140.75|12140.36|12140.36|0
1642604370000|2022-01-19 14:59:30|12140.61|12140.61|12140.61|12140.61|12140.61|12140.61|12140.61|12140.61|0
1642604400000|2022-01-19 15:00:00|12140.2|12140.2|12141.3|12141.3|12141.3|12141.3|12140.2|12140.2|0
1642604410000|2022-01-19 15:00:10|12142.18|12142.18|12139.19|12139.19|12142.18|12142.18|12139.19|12139.19|0
1642604420000|2022-01-19 15:00:20|12139.4|12139.4|12139.38|12139.38|12139.6|12139.6|12138.96|12138.96|0
1642604430000|2022-01-19 15:00:30|12139.71|12139.71|12139.71|12139.71|12139.71|12139.71|12139.71|12139.71|0
1642604440000|2022-01-19 15:00:40|12139.93|12139.93|12137.75|12137.75|12139.93|12139.93|12137.75|12137.75|0
1642604450000|2022-01-19 15:00:50|12137.56|12137.56|12136.66|12136.66|12137.56|12137.56|12136.66|12136.66|0
1642604460000|2022-01-19 15:01:00|12136.51|12136.51|12138.71|12138.71|12138.9|12138.9|12136.51|12136.51|0
1642604470000|2022-01-19 15:01:10|12138.39|12138.39|12138.39|12138.39|12138.39|12138.39|12138.39|12138.39|0
1642604490000|2022-01-19 15:01:30|12138.72|12138.72|12138.96|12138.96|12138.96|12138.96|12138.72|12138.72|0
1642604500000|2022-01-19 15:01:40|12138.17|12138.17|12138.17|12138.17|12138.17|12138.17|12138.17|12138.17|0
1642604510000|2022-01-19 15:01:50|12138.48|12138.48|12138.48|12138.48|12138.48|12138.48|12138.48|12138.48|0
1642604520000|2022-01-19 15:02:00|12138.71|12138.71|12138.71|12138.71|12138.71|12138.71|12138.71|12138.71|0
1642604530000|2022-01-19 15:02:10|12138.35|12138.35|12139.42|12139.42|12139.42|12139.42|12138.35|12138.35|0
1642604540000|2022-01-19 15:02:20|12139.61|12139.61|12140.4|12140.4|12140.4|12140.4|12139.61|12139.61|0
1642604560000|2022-01-19 15:02:40|12141.31|12141.31|12141.61|12141.61|12141.61|12141.61|12141.31|12141.31|0
1642604570000|2022-01-19 15:02:50|12141.93|12141.93|12142.01|12142.01|12142.01|12142.01|12141.93|12141.93|0
1642604580000|2022-01-19 15:03:00|12142.17|12142.17|12142.09|12142.09|12142.17|12142.17|12142.09|12142.09|0
1642604590000|2022-01-19 15:03:10|12142.18|12142.18|12141.39|12141.39|12142.18|12142.18|12141.39|12141.39|0
1642604600000|2022-01-19 15:03:20|12141.11|12141.11|12140.67|12140.67|12141.11|12141.11|12140.67|12140.67|0
1642604610000|2022-01-19 15:03:30|12140.2|12140.2|12140.2|12140.2|12140.2|12140.2|12140.2|12140.2|0
1642604620000|2022-01-19 15:03:40|12140.36|12140.36|12141.94|12141.94|12141.94|12141.94|12140.36|12140.36|0
1642604630000|2022-01-19 15:03:50|12142.4|12142.4|12142.4|12142.4|12142.4|12142.4|12142.4|12142.4|0
1642604640000|2022-01-19 15:04:00|12142.17|12142.17|12143.58|12143.58|12143.58|12143.58|12142.17|12142.17|0
1642604650000|2022-01-19 15:04:10|12143.41|12143.41|12141.83|12141.83|12143.62|12143.62|12141.04|12141.04|0
1642604660000|2022-01-19 15:04:20|12142.06|12142.06|12143.29|12143.29|12143.29|12143.29|12142.06|12142.06|0
1642604670000|2022-01-19 15:04:30|12143.16|12143.16|12143.3|12143.3|12143.53|12143.53|12143.16|12143.16|0
1642604680000|2022-01-19 15:04:40|12143.38|12143.38|12143.38|12143.38|12143.38|12143.38|12143.38|12143.38|0
1642604690000|2022-01-19 15:04:50|12143.61|12143.61|12143.8|12143.8|12143.8|12143.8|12143.18|12143.18|0
1642604700000|2022-01-19 15:05:00|12144.03|12144.03|12144.03|12144.03|12144.03|12144.03|12144.03|12144.03|0
1642604710000|2022-01-19 15:05:10|12143.88|12143.88|12143.88|12143.88|12143.88|12143.88|12143.88|12143.88|0
1642604720000|2022-01-19 15:05:20|12143.45|12143.45|12143.45|12143.45|12143.45|12143.45|12143.45|12143.45|0
1642604730000|2022-01-19 15:05:30|12144.24|12144.24|12144.24|12144.24|12144.24|12144.24|12144.24|12144.24|0
1642604750000|2022-01-19 15:05:50|12144.01|12144.01|12144.01|12144.01|12144.01|12144.01|12144.01|12144.01|0
1642604760000|2022-01-19 15:06:00|12144.8|12144.8|12145.26|12145.26|12145.26|12145.26|12144.8|12144.8|0
1642604770000|2022-01-19 15:06:10|12144.82|12144.82|12144.63|12144.63|12144.82|12144.82|12144.63|12144.63|0
1642604780000|2022-01-19 15:06:20|12143.84|12143.84|12143.37|12143.37|12144.03|12144.03|12143.37|12143.37|0
1642604790000|2022-01-19 15:06:30|12143.14|12143.14|12143.24|12143.24|12143.24|12143.24|12143.14|12143.14|0
1642604800000|2022-01-19 15:06:40|12143.67|12143.67|12143.23|12143.23|12143.67|12143.67|12143.23|12143.23|0
1642604810000|2022-01-19 15:06:50|12143.66|12143.66|12143.67|12143.67|12144.52|12144.52|12143.66|12143.66|0
1642604820000|2022-01-19 15:07:00|12143.45|12143.45|12142.95|12142.95|12143.48|12143.48|12142.86|12142.86|0
1642604830000|2022-01-19 15:07:10|12142.77|12142.77|12141.25|12141.25|12142.77|12142.77|12141.25|12141.25|0
1642604840000|2022-01-19 15:07:20|12140.77|12140.77|12140.77|12140.77|12140.77|12140.77|12140.77|12140.77|0
1642604850000|2022-01-19 15:07:30|12140.58|12140.58|12141.42|12141.42|12141.65|12141.65|12140.58|12140.58|0
1642604860000|2022-01-19 15:07:40|12140.98|12140.98|12140.52|12140.52|12141.22|12141.22|12140.29|12140.29|0
1642604870000|2022-01-19 15:07:50|12140.09|12140.09|12139.34|12139.34|12140.5|12140.5|12139.34|12139.34|0
1642604880000|2022-01-19 15:08:00|12139.25|12139.25|12138.73|12138.73|12139.69|12139.69|12138.63|12138.63|0
1642604890000|2022-01-19 15:08:10|12138.53|12138.53|12137.67|12137.67|12138.53|12138.53|12137.67|12137.67|0
1642604900000|2022-01-19 15:08:20|12137.57|12137.57|12137.35|12137.35|12137.57|12137.57|12137.12|12137.12|0
1642604910000|2022-01-19 15:08:30|12137.1|12137.1|12136.08|12136.08|12137.1|12137.1|12136.08|12136.08|0
1642604920000|2022-01-19 15:08:40|12135.78|12135.78|12136.01|12136.01|12136.01|12136.01|12135.22|12135.22|0
1642604930000|2022-01-19 15:08:50|12135.91|12135.91|12136.36|12136.36|12136.36|12136.36|12135.91|12135.91|0
1642604940000|2022-01-19 15:09:00|12135.91|12135.91|12135.61|12135.61|12135.91|12135.91|12135.61|12135.61|0
1642604950000|2022-01-19 15:09:10|12135.9|12135.9|12135.96|12135.96|12136|12136|12135.77|12135.77|0
1642604960000|2022-01-19 15:09:20|12135.71|12135.71|12135.92|12135.92|12135.92|12135.92|12135.48|12135.48|0
1642604970000|2022-01-19 15:09:30|12135.52|12135.52|12134.4|12134.4|12135.52|12135.52|12134.4|12134.4|0
1642604990000|2022-01-19 15:09:50|12133.96|12133.96|12133.96|12133.96|12133.96|12133.96|12133.96|12133.96|0
1642605000000|2022-01-19 15:10:00|12133.81|12133.81|12133.25|12133.25|12134.11|12134.11|12133.25|12133.25|0
1642605010000|2022-01-19 15:10:10|12132.94|12132.94|12133.35|12133.35|12133.35|12133.35|12132.63|12132.63|0
1642605020000|2022-01-19 15:10:20|12132.99|12132.99|12132.82|12132.82|12133.13|12133.13|12132.82|12132.82|0
1642605030000|2022-01-19 15:10:30|12132.63|12132.63|12132.63|12132.63|12132.63|12132.63|12132.63|12132.63|0
1642605040000|2022-01-19 15:10:40|12132.43|12132.43|12132.51|12132.51|12132.51|12132.51|12132.43|12132.43|0
1642605050000|2022-01-19 15:10:50|12132.4|12132.4|12132.4|12132.4|12132.4|12132.4|12132.4|12132.4|0
1642605060000|2022-01-19 15:11:00|12132.76|12132.76|12134.02|12134.02|12134.02|12134.02|12132.76|12132.76|0
1642605080000|2022-01-19 15:11:20|12134.48|12134.48|12134.48|12134.48|12134.48|12134.48|12134.48|12134.48|0
1642605090000|2022-01-19 15:11:30|12134.91|12134.91|12134.71|12134.71|12135.06|12135.06|12134.62|12134.62|0
1642605100000|2022-01-19 15:11:40|12134.27|12134.27|12134.05|12134.05|12134.27|12134.27|12134.05|12134.05|0
1642605110000|2022-01-19 15:11:50|12133.75|12133.75|12133.9|12133.9|12134.03|12134.03|12133.75|12133.75|0
1642605120000|2022-01-19 15:12:00|12133.67|12133.67|12133.27|12133.27|12133.67|12133.67|12133.27|12133.27|0
1642605140000|2022-01-19 15:12:20|12133.37|12133.37|12133.44|12133.44|12133.46|12133.46|12133.03|12133.03|0
1642605160000|2022-01-19 15:12:40|12133.7|12133.7|12134.18|12134.18|12134.18|12134.18|12133.7|12133.7|0
1642605170000|2022-01-19 15:12:50|12134.28|12134.28|12133.83|12133.83|12134.7|12134.7|12133.83|12133.83|0
1642605180000|2022-01-19 15:13:00|12133.48|12133.48|12132.41|12132.41|12133.64|12133.64|12132.41|12132.41|0
1642605200000|2022-01-19 15:13:20|12132.15|12132.15|12132.15|12132.15|12132.15|12132.15|12132.15|12132.15|0
1642605210000|2022-01-19 15:13:30|12132.35|12132.35|12132.03|12132.03|12132.35|12132.35|12132.03|12132.03|0
1642605230000|2022-01-19 15:13:50|12132.3|12132.3|12132.18|12132.18|12132.3|12132.3|12131.87|12131.87|0
1642605240000|2022-01-19 15:14:00|12131.98|12131.98|12132.65|12132.65|12132.65|12132.65|12131.98|12131.98|0
1642605250000|2022-01-19 15:14:10|12132.57|12132.57|12132.57|12132.57|12132.65|12132.65|12132.57|12132.57|0
1642605260000|2022-01-19 15:14:20|12133.36|12133.36|12133.36|12133.36|12133.36|12133.36|12133.36|12133.36|0
1642605270000|2022-01-19 15:14:30|12133.54|12133.54|12133.54|12133.54|12133.54|12133.54|12133.54|12133.54|0
1642605280000|2022-01-19 15:14:40|12133.39|12133.39|12133.39|12133.39|12133.39|12133.39|12133.39|12133.39|0
1642605290000|2022-01-19 15:14:50|12134.27|12134.27|12134.27|12134.27|12134.27|12134.27|12134.27|12134.27|0
1642605300000|2022-01-19 15:15:00|12134.6|12134.6|12134.93|12134.93|12134.93|12134.93|12134.6|12134.6|0
1642605310000|2022-01-19 15:15:10|12135.54|12135.54|12135.31|12135.31|12135.54|12135.54|12135.31|12135.31|0
1642605330000|2022-01-19 15:15:30|12135.61|12135.61|12134.82|12134.82|12135.61|12135.61|12134.82|12134.82|0
1642605340000|2022-01-19 15:15:40|12135.17|12135.17|12138.79|12138.79|12138.79|12138.79|12135.17|12135.17|0
1642605350000|2022-01-19 15:15:50|12139.23|12139.23|12138.19|12138.19|12139.23|12139.23|12138.19|12138.19|0
1642605360000|2022-01-19 15:16:00|12137.96|12137.96|12137.96|12137.96|12137.96|12137.96|12137.96|12137.96|0
1642605370000|2022-01-19 15:16:10|12137.52|12137.52|12137.44|12137.44|12137.52|12137.52|12137.44|12137.44|0
1642605380000|2022-01-19 15:16:20|12137.31|12137.31|12137.31|12137.31|12137.31|12137.31|12137.31|12137.31|0
1642605390000|2022-01-19 15:16:30|12137.6|12137.6|12137.6|12137.6|12137.6|12137.6|12137.6|12137.6|0
1642605400000|2022-01-19 15:16:40|12137.14|12137.14|12137.14|12137.14|12137.14|12137.14|12137.14|12137.14|0
1642605410000|2022-01-19 15:16:50|12136.7|12136.7|12136.7|12136.7|12136.7|12136.7|12136.7|12136.7|0
1642605420000|2022-01-19 15:17:00|12136.51|12136.51|12136.51|12136.51|12136.51|12136.51|12136.51|12136.51|0
1642605430000|2022-01-19 15:17:10|12136.33|12136.33|12136.33|12136.33|12136.33|12136.33|12136.33|12136.33|0
1642605440000|2022-01-19 15:17:20|12136.05|12136.05|12134.66|12134.66|12136.05|12136.05|12134.66|12134.66|0
1642605450000|2022-01-19 15:17:30|12134.43|12134.43|12134.43|12134.43|12134.43|12134.43|12134.43|12134.43|0
1642605460000|2022-01-19 15:17:40|12134.24|12134.24|12134.24|12134.24|12134.24|12134.24|12134.24|12134.24|0
1642605470000|2022-01-19 15:17:50|12133.81|12133.81|12133.81|12133.81|12133.81|12133.81|12133.81|12133.81|0
1642605490000|2022-01-19 15:18:10|12133.95|12133.95|12133.16|12133.16|12133.95|12133.95|12133.16|12133.16|0
1642605500000|2022-01-19 15:18:20|12132.6|12132.6|12132.6|12132.6|12132.6|12132.6|12132.6|12132.6|0
1642605510000|2022-01-19 15:18:30|12132.37|12132.37|12132.37|12132.37|12132.37|12132.37|12132.37|12132.37|0
1642605520000|2022-01-19 15:18:40|12133.25|12133.25|12132.9|12132.9|12133.25|12133.25|12132.9|12132.9|0
1642605530000|2022-01-19 15:18:50|12132.45|12132.45|12132.18|12132.18|12132.45|12132.45|12132.18|12132.18|0
1642605540000|2022-01-19 15:19:00|12132.54|12132.54|12134.12|12134.12|12134.12|12134.12|12132.54|12132.54|0
1642605550000|2022-01-19 15:19:10|12133.98|12133.98|12134.77|12134.77|12134.77|12134.77|12133.98|12133.98|0
1642605580000|2022-01-19 15:19:40|12134.91|12134.91|12134.91|12134.91|12134.91|12134.91|12134.91|12134.91|0
1642605590000|2022-01-19 15:19:50|12134.47|12134.47|12134.82|12134.82|12134.82|12134.82|12134.03|12134.03|0
1642605600000|2022-01-19 15:20:00|12135|12135|12136.37|12136.37|12136.37|12136.37|12135|12135|0
1642605610000|2022-01-19 15:20:10|12135.92|12135.92|12135.92|12135.92|12135.92|12135.92|12135.92|12135.92|0
1642605620000|2022-01-19 15:20:20|12135.84|12135.84|12135.25|12135.25|12136.04|12136.04|12135.25|12135.25|0
1642605630000|2022-01-19 15:20:30|12134.89|12134.89|12134.89|12134.89|12134.89|12134.89|12134.89|12134.89|0
1642605640000|2022-01-19 15:20:40|12134.1|12134.1|12135.02|12135.02|12135.02|12135.02|12134.1|12134.1|0
1642605650000|2022-01-19 15:20:50|12134.77|12134.77|12135.25|12135.25|12135.47|12135.47|12134.77|12134.77|0
1642605660000|2022-01-19 15:21:00|12134.89|12134.89|12135.03|12135.03|12135.47|12135.47|12134.89|12134.89|0
1642605670000|2022-01-19 15:21:10|12134.59|12134.59|12133.75|12133.75|12134.67|12134.67|12133.75|12133.75|0
1642605680000|2022-01-19 15:21:20|12133.31|12133.31|12133.75|12133.75|12133.75|12133.75|12133.31|12133.31|0
1642605700000|2022-01-19 15:21:40|12133.98|12133.98|12132.72|12132.72|12133.98|12133.98|12132.72|12132.72|0
1642605710000|2022-01-19 15:21:50|12132.25|12132.25|12132.11|12132.11|12132.25|12132.25|12132.11|12132.11|0
1642605720000|2022-01-19 15:22:00|12130.96|12130.96|12129.71|12129.71|12130.96|12130.96|12129.71|12129.71|0
1642605730000|2022-01-19 15:22:10|12129.47|12129.47|12129.34|12129.34|12129.69|12129.69|12129.34|12129.34|0
1642605740000|2022-01-19 15:22:20|12129.21|12129.21|12128.09|12128.09|12129.76|12129.76|12128.09|12128.09|0
1642605750000|2022-01-19 15:22:30|12127.61|12127.61|12124.47|12124.47|12127.61|12127.61|12124.47|12124.47|0
1642605760000|2022-01-19 15:22:40|12124.22|12124.22|12123.66|12123.66|12124.22|12124.22|12123.66|12123.66|0
1642605770000|2022-01-19 15:22:50|12123.89|12123.89|12123.89|12123.89|12123.89|12123.89|12123.45|12123.45|0
1642605780000|2022-01-19 15:23:00|12123.69|12123.69|12124.25|12124.25|12124.49|12124.49|12123.46|12123.46|0
1642605790000|2022-01-19 15:23:10|12123.79|12123.79|12123.79|12123.79|12123.79|12123.79|12123.79|12123.79|0
1642605800000|2022-01-19 15:23:20|12123.92|12123.92|12123.92|12123.92|12123.92|12123.92|12123.92|12123.92|0
1642605810000|2022-01-19 15:23:30|12123.61|12123.61|12123.61|12123.61|12123.61|12123.61|12123.61|12123.61|0
1642605820000|2022-01-19 15:23:40|12122.92|12122.92|12122.92|12122.92|12122.92|12122.92|12122.92|12122.92|0
1642605830000|2022-01-19 15:23:50|12122.56|12122.56|12121.75|12121.75|12122.56|12122.56|12121.75|12121.75|0
1642605840000|2022-01-19 15:24:00|12120.87|12120.87|12121.31|12121.31|12121.31|12121.31|12120.87|12120.87|0
1642605860000|2022-01-19 15:24:20|12121.02|12121.02|12121.02|12121.02|12121.02|12121.02|12121.02|12121.02|0
1642605870000|2022-01-19 15:24:30|12120.92|12120.92|12120.92|12120.92|12120.92|12120.92|12120.92|12120.92|0
1642605880000|2022-01-19 15:24:40|12120.68|12120.68|12120.68|12120.68|12120.68|12120.68|12120.68|12120.68|0
1642605900000|2022-01-19 15:25:00|12120.54|12120.54|12119.47|12119.47|12120.54|12120.54|12119.47|12119.47|0
1642605910000|2022-01-19 15:25:10|12119.37|12119.37|12119.15|12119.15|12119.37|12119.37|12118.72|12118.72|0
1642605920000|2022-01-19 15:25:20|12118.92|12118.92|12119.13|12119.13|12119.13|12119.13|12118.92|12118.92|0
1642605930000|2022-01-19 15:25:30|12119.05|12119.05|12119.05|12119.05|12119.05|12119.05|12119.05|12119.05|0
1642605940000|2022-01-19 15:25:40|12118.9|12118.9|12118.69|12118.69|12119.05|12119.05|12118.69|12118.69|0
1642605950000|2022-01-19 15:25:50|12117.11|12117.11|12116.45|12116.45|12117.11|12117.11|12116.45|12116.45|0
1642605960000|2022-01-19 15:26:00|12116.58|12116.58|12116.17|12116.17|12116.58|12116.58|12116.17|12116.17|0
1642606000000|2022-01-19 15:26:40|12115.92|12115.92|12115.56|12115.56|12115.92|12115.92|12115.56|12115.56|0
1642606010000|2022-01-19 15:26:50|12115.69|12115.69|12115.69|12115.69|12115.69|12115.69|12115.69|12115.69|0
1642606020000|2022-01-19 15:27:00|12115.96|12115.96|12115.96|12115.96|12115.96|12115.96|12115.96|12115.96|0
1642606060000|2022-01-19 15:27:40|12116.75|12116.75|12116.75|12116.75|12116.75|12116.75|12116.75|12116.75|0
1642606070000|2022-01-19 15:27:50|12117.1|12117.1|12117.54|12117.54|12117.54|12117.54|12117.1|12117.1|0
1642606080000|2022-01-19 15:28:00|12117.45|12117.45|12117.53|12117.53|12117.53|12117.53|12117.45|12117.45|0
1642606090000|2022-01-19 15:28:10|12117.61|12117.61|12117.36|12117.36|12117.61|12117.61|12117.36|12117.36|0
1642606100000|2022-01-19 15:28:20|12117.8|12117.8|12117.8|12117.8|12117.8|12117.8|12117.8|12117.8|0
1642606110000|2022-01-19 15:28:30|12116.94|12116.94|12116.85|12116.85|12116.94|12116.94|12116.85|12116.85|0
1642606120000|2022-01-19 15:28:40|12117.06|12117.06|12117.06|12117.06|12117.06|12117.06|12117.06|12117.06|0
1642606140000|2022-01-19 15:29:00|12117.28|12117.28|12117.01|12117.01|12117.28|12117.28|12116.87|12116.87|0
1642606160000|2022-01-19 15:29:20|12117.47|12117.47|12117.28|12117.28|12117.71|12117.71|12117.28|12117.28|0
1642606180000|2022-01-19 15:29:40|12118.14|12118.14|12117.78|12117.78|12118.14|12118.14|12117.78|12117.78|0
1642606190000|2022-01-19 15:29:50|12117.32|12117.32|12115.22|12115.22|12117.32|12117.32|12115.22|12115.22|0
1642606200000|2022-01-19 15:30:00|12114.78|12114.78|12114.24|12114.24|12114.78|12114.78|12114.24|12114.24|0
1642606210000|2022-01-19 15:30:10|12114.43|12114.43|12114.24|12114.24|12114.43|12114.43|12114.24|12114.24|0
1642606220000|2022-01-19 15:30:20|12113.93|12113.93|12114.51|12114.51|12114.51|12114.51|12113.93|12113.93|0
1642606230000|2022-01-19 15:30:30|12114.32|12114.32|12114.32|12114.32|12114.32|12114.32|12114.32|12114.32|0
1642606240000|2022-01-19 15:30:40|12113.96|12113.96|12114.38|12114.38|12114.84|12114.84|12113.96|12113.96|0
1642606250000|2022-01-19 15:30:50|12114.19|12114.19|12113.73|12113.73|12114.19|12114.19|12113.73|12113.73|0
1642606260000|2022-01-19 15:31:00|12113.6|12113.6|12113.65|12113.65|12113.65|12113.65|12113.46|12113.46|0
1642606270000|2022-01-19 15:31:10|12111.91|12111.91|12112.35|12112.35|12113.07|12113.07|12111.91|12111.91|0
1642606290000|2022-01-19 15:31:30|12112.26|12112.26|12112.08|12112.08|12112.26|12112.26|12112.08|12112.08|0
1642606300000|2022-01-19 15:31:40|12112.17|12112.17|12111.7|12111.7|12112.17|12112.17|12111.7|12111.7|0
1642606310000|2022-01-19 15:31:50|12111.61|12111.61|12111.61|12111.61|12111.61|12111.61|12111.61|12111.61|0
1642606320000|2022-01-19 15:32:00|12111.51|12111.51|12111.2|12111.2|12111.51|12111.51|12111.2|12111.2|0
1642606330000|2022-01-19 15:32:10|12111.42|12111.42|12110.62|12110.62|12111.42|12111.42|12109.5|12109.5|0
1642606340000|2022-01-19 15:32:20|12110.26|12110.26|12109.38|12109.38|12110.26|12110.26|12109.38|12109.38|0
1642606350000|2022-01-19 15:32:30|12109.14|12109.14|12108.44|12108.44|12109.3|12109.3|12108.44|12108.44|0
1642606360000|2022-01-19 15:32:40|12108.26|12108.26|12109.35|12109.35|12109.35|12109.35|12108.26|12108.26|0
1642606370000|2022-01-19 15:32:50|12108.56|12108.56|12106.87|12106.87|12108.56|12108.56|12106.21|12106.21|0
1642606380000|2022-01-19 15:33:00|12106.65|12106.65|12103.67|12103.67|12106.65|12106.65|12103.67|12103.67|0
1642606390000|2022-01-19 15:33:10|12103.44|12103.44|12102.37|12102.37|12103.44|12103.44|12102.21|12102.21|0
1642606400000|2022-01-19 15:33:20|12101.48|12101.48|12101.48|12101.48|12101.48|12101.48|12101.48|12101.48|0
1642606410000|2022-01-19 15:33:30|12101.92|12101.92|12100.69|12100.69|12102.37|12102.37|12100.69|12100.69|0
1642606430000|2022-01-19 15:33:50|12100.34|12100.34|12100.12|12100.12|12100.34|12100.34|12100.12|12100.12|0
1642606440000|2022-01-19 15:34:00|12099.88|12099.88|12098.26|12098.26|12099.88|12099.88|12097.38|12097.38|0
1642606450000|2022-01-19 15:34:10|12097.82|12097.82|12098.94|12098.94|12098.94|12098.94|12097.82|12097.82|0
1642606460000|2022-01-19 15:34:20|12099.03|12099.03|12098.46|12098.46|12099.38|12099.38|12098.46|12098.46|0
1642606470000|2022-01-19 15:34:30|12098.89|12098.89|12097.09|12097.09|12098.89|12098.89|12096.87|12096.87|0
1642606480000|2022-01-19 15:34:40|12096.2|12096.2|12096.54|12096.54|12097.09|12097.09|12096.2|12096.2|0
1642606490000|2022-01-19 15:34:50|12096.29|12096.29|12094.98|12094.98|12096.29|12096.29|12094.98|12094.98|0
1642606500000|2022-01-19 15:35:00|12094.9|12094.9|12094.44|12094.44|12094.9|12094.9|12094.44|12094.44|0
1642606510000|2022-01-19 15:35:10|12094.22|12094.22|12093.91|12093.91|12094.22|12094.22|12093.91|12093.91|0
1642606520000|2022-01-19 15:35:20|12093.05|12093.05|12092.62|12092.62|12093.05|12093.05|12092.62|12092.62|0
1642606530000|2022-01-19 15:35:30|12092.42|12092.42|12093.28|12093.28|12093.28|12093.28|12092.42|12092.42|0
1642606540000|2022-01-19 15:35:40|12093.13|12093.13|12093.57|12093.57|12093.57|12093.57|12092.99|12092.99|0
1642606550000|2022-01-19 15:35:50|12093.29|12093.29|12092.49|12092.49|12093.48|12093.48|12092.49|12092.49|0
1642606560000|2022-01-19 15:36:00|12092.05|12092.05|12091.41|12091.41|12092.05|12092.05|12091.41|12091.41|0
1642606570000|2022-01-19 15:36:10|12090.94|12090.94|12091.09|12091.09|12091.09|12091.09|12090.94|12090.94|0
1642606580000|2022-01-19 15:36:20|12091.4|12091.4|12091.01|12091.01|12091.4|12091.4|12091.01|12091.01|0
1642606590000|2022-01-19 15:36:30|12091.8|12091.8|12091.8|12091.8|12091.8|12091.8|12091.8|12091.8|0
1642606600000|2022-01-19 15:36:40|12092.19|12092.19|12092.19|12092.19|12092.19|12092.19|12091.31|12091.31|0
1642606610000|2022-01-19 15:36:50|12091.92|12091.92|12091.78|12091.78|12091.92|12091.92|12091.78|12091.78|0
1642606620000|2022-01-19 15:37:00|12091.93|12091.93|12092.82|12092.82|12092.9|12092.9|12091.93|12091.93|0
1642606630000|2022-01-19 15:37:10|12092.66|12092.66|12092.89|12092.89|12092.89|12092.89|12092.66|12092.66|0
1642606640000|2022-01-19 15:37:20|12093.26|12093.26|12094.16|12094.16|12094.44|12094.44|12093.26|12093.26|0
1642606650000|2022-01-19 15:37:30|12093.73|12093.73|12093.42|12093.42|12094.01|12094.01|12093.42|12093.42|0
1642606660000|2022-01-19 15:37:40|12093.27|12093.27|12093.12|12093.12|12093.27|12093.27|12093.12|12093.12|0
1642606670000|2022-01-19 15:37:50|12092.69|12092.69|12094.06|12094.06|12094.06|12094.06|12092.69|12092.69|0
1642606690000|2022-01-19 15:38:10|12093.27|12093.27|12093.27|12093.27|12093.27|12093.27|12092.83|12092.83|0
1642606700000|2022-01-19 15:38:20|12092.39|12092.39|12090.86|12090.86|12093.27|12093.27|12090.86|12090.86|0
1642606710000|2022-01-19 15:38:30|12090.07|12090.07|12091.06|12091.06|12091.06|12091.06|12089.91|12089.91|0
1642606720000|2022-01-19 15:38:40|12091.29|12091.29|12091.81|12091.81|12092.04|12092.04|12091.29|12091.29|0
1642606730000|2022-01-19 15:38:50|12091.56|12091.56|12091.79|12091.79|12091.79|12091.79|12091.56|12091.56|0
1642606740000|2022-01-19 15:39:00|12091|12091|12090.54|12090.54|12091|12091|12089.89|12089.89|0
1642606750000|2022-01-19 15:39:10|12089.75|12089.75|12088.97|12088.97|12089.75|12089.75|12088.97|12088.97|0
1642606760000|2022-01-19 15:39:20|12088.61|12088.61|12088.61|12088.61|12088.69|12088.69|12088.53|12088.53|0
1642606780000|2022-01-19 15:39:40|12088.38|12088.38|12088.61|12088.61|12088.84|12088.84|12088.38|12088.38|0
1642606790000|2022-01-19 15:39:50|12087.29|12087.29|12088.17|12088.17|12088.61|12088.61|12087.29|12087.29|0
1642606800000|2022-01-19 15:40:00|12087.97|12087.97|12086.62|12086.62|12088.41|12088.41|12086.62|12086.62|0
1642606820000|2022-01-19 15:40:20|12086.54|12086.54|12087.64|12087.64|12087.64|12087.64|12086.54|12086.54|0
1642606830000|2022-01-19 15:40:30|12087.41|12087.41|12087.41|12087.41|12087.41|12087.41|12087.41|12087.41|0
1642606850000|2022-01-19 15:40:50|12087.1|12087.1|12087.1|12087.1|12087.1|12087.1|12087.1|12087.1|0
1642606860000|2022-01-19 15:41:00|12086.87|12086.87|12087.47|12087.47|12087.47|12087.47|12086.87|12086.87|0
1642606870000|2022-01-19 15:41:10|12087.08|12087.08|12087.08|12087.08|12087.08|12087.08|12087.08|12087.08|0
1642606890000|2022-01-19 15:41:30|12087.17|12087.17|12085.78|12085.78|12087.36|12087.36|12085.78|12085.78|0
1642606910000|2022-01-19 15:41:50|12086.5|12086.5|12086.56|12086.56|12086.56|12086.56|12086.1|12086.1|0
1642606920000|2022-01-19 15:42:00|12086.35|12086.35|12086.12|12086.12|12086.35|12086.35|12086.12|12086.12|0
1642606930000|2022-01-19 15:42:10|12085.68|12085.68|12085.37|12085.37|12085.68|12085.68|12085.37|12085.37|0
1642606940000|2022-01-19 15:42:20|12086.16|12086.16|12086.16|12086.16|12086.16|12086.16|12086.16|12086.16|0
1642606960000|2022-01-19 15:42:40|12086.38|12086.38|12085.04|12085.04|12086.38|12086.38|12085.04|12085.04|0
1642606970000|2022-01-19 15:42:50|12084.6|12084.6|12084.6|12084.6|12084.6|12084.6|12084.6|12084.6|0
1642606980000|2022-01-19 15:43:00|12084.74|12084.74|12086.03|12086.03|12086.03|12086.03|12084.74|12084.74|0
1642606990000|2022-01-19 15:43:10|12086.22|12086.22|12088.72|12088.72|12088.72|12088.72|12086.22|12086.22|0
1642607000000|2022-01-19 15:43:20|12088.28|12088.28|12088.28|12088.28|12088.28|12088.28|12088.28|12088.28|0
1642607010000|2022-01-19 15:43:30|12088.71|12088.71|12088.71|12088.71|12088.71|12088.71|12088.71|12088.71|0
1642607020000|2022-01-19 15:43:40|12089.5|12089.5|12090.34|12090.34|12090.34|12090.34|12089.5|12089.5|0
1642607030000|2022-01-19 15:43:50|12090.8|12090.8|12090.57|12090.57|12090.8|12090.8|12090.57|12090.57|0
1642607040000|2022-01-19 15:44:00|12090.76|12090.76|12092.49|12092.49|12092.49|12092.49|12090.76|12090.76|0
1642607050000|2022-01-19 15:44:10|12092.27|12092.27|12091.81|12091.81|12092.27|12092.27|12091.81|12091.81|0
1642607060000|2022-01-19 15:44:20|12091.58|12091.58|12091.58|12091.58|12091.58|12091.58|12091.58|12091.58|0
1642607090000|2022-01-19 15:44:50|12092.37|12092.37|12092.37|12092.37|12092.37|12092.37|12092.37|12092.37|0
1642607100000|2022-01-19 15:45:00|12091.58|12091.58|12091.65|12091.65|12091.65|12091.65|12091.44|12091.44|0
1642607110000|2022-01-19 15:45:10|12091.97|12091.97|12092.46|12092.46|12093.01|12093.01|12091.97|12091.97|0
1642607120000|2022-01-19 15:45:20|12092.54|12092.54|12093.93|12093.93|12094.25|12094.25|12092.54|12092.54|0
1642607130000|2022-01-19 15:45:30|12093.33|12093.33|12092.57|12092.57|12093.33|12093.33|12092.57|12092.57|0
1642607140000|2022-01-19 15:45:40|12092.34|12092.34|12092.2|12092.2|12092.34|12092.34|12092.2|12092.2|0
1642607150000|2022-01-19 15:45:50|12092|12092|12091.83|12091.83|12092|12092|12091.05|12091.05|0
1642607160000|2022-01-19 15:46:00|12091.6|12091.6|12090.31|12090.31|12091.6|12091.6|12090.31|12090.31|0
1642607170000|2022-01-19 15:46:10|12090.22|12090.22|12087.67|12087.67|12090.22|12090.22|12087.67|12087.67|0
1642607180000|2022-01-19 15:46:20|12089.43|12089.43|12088.61|12088.61|12089.43|12089.43|12088.61|12088.61|0
1642607190000|2022-01-19 15:46:30|12088.26|12088.26|12088.35|12088.35|12088.35|12088.35|12088.26|12088.26|0
1642607200000|2022-01-19 15:46:40|12087.92|12087.92|12087.92|12087.92|12087.92|12087.92|12087.92|12087.92|0
1642607220000|2022-01-19 15:47:00|12087.77|12087.77|12087.63|12087.63|12087.77|12087.77|12087.63|12087.63|0
1642607230000|2022-01-19 15:47:10|12087.49|12087.49|12087.17|12087.17|12087.49|12087.49|12087.17|12087.17|0
1642607240000|2022-01-19 15:47:20|12087.04|12087.04|12087.32|12087.32|12087.55|12087.55|12087.04|12087.04|0
1642607250000|2022-01-19 15:47:30|12087.5|12087.5|12087.5|12087.5|12087.5|12087.5|12087.5|12087.5|0
1642607260000|2022-01-19 15:47:40|12087.27|12087.27|12087.27|12087.27|12087.27|12087.27|12087.27|12087.27|0
1642607270000|2022-01-19 15:47:50|12087.18|12087.18|12087.18|12087.18|12087.18|12087.18|12087.18|12087.18|0
1642607280000|2022-01-19 15:48:00|12087.41|12087.41|12087.41|12087.41|12087.41|12087.41|12087.41|12087.41|0
1642607290000|2022-01-19 15:48:10|12087.11|12087.11|12087.11|12087.11|12087.11|12087.11|12087.11|12087.11|0
1642607330000|2022-01-19 15:48:50|12086.98|12086.98|12086.98|12086.98|12086.98|12086.98|12086.98|12086.98|0
1642607360000|2022-01-19 15:49:20|12086.83|12086.83|12086.39|12086.39|12086.83|12086.83|12086.39|12086.39|0
1642607370000|2022-01-19 15:49:30|12086.25|12086.25|12086.25|12086.25|12086.25|12086.25|12086.25|12086.25|0
1642607380000|2022-01-19 15:49:40|12086.48|12086.48|12086.8|12086.8|12086.8|12086.8|12086.48|12086.48|0
1642607390000|2022-01-19 15:49:50|12086.35|12086.35|12087.24|12087.24|12087.24|12087.24|12086.35|12086.35|0
1642607400000|2022-01-19 15:50:00|12086.88|12086.88|12086.88|12086.88|12086.88|12086.88|12086.88|12086.88|0
1642607410000|2022-01-19 15:50:10|12086.44|12086.44|12086.88|12086.88|12086.88|12086.88|12086.44|12086.44|0
1642607420000|2022-01-19 15:50:20|12087.06|12087.06|12087.06|12087.06|12087.06|12087.06|12087.06|12087.06|0
1642607430000|2022-01-19 15:50:30|12086.62|12086.62|12087.61|12087.61|12087.61|12087.61|12086.62|12086.62|0
1642607440000|2022-01-19 15:50:40|12088.4|12088.4|12088.4|12088.4|12088.4|12088.4|12088.4|12088.4|0
1642607450000|2022-01-19 15:50:50|12089.32|12089.32|12091.27|12091.27|12091.27|12091.27|12089.32|12089.32|0
1642607460000|2022-01-19 15:51:00|12090.96|12090.96|12090.08|12090.08|12090.96|12090.96|12090.08|12090.08|0
1642607470000|2022-01-19 15:51:10|12090.24|12090.24|12090.24|12090.24|12090.24|12090.24|12090.24|12090.24|0
1642607480000|2022-01-19 15:51:20|12090.08|12090.08|12090.75|12090.75|12090.75|12090.75|12090.08|12090.08|0
1642607490000|2022-01-19 15:51:30|12090.9|12090.9|12090.9|12090.9|12090.9|12090.9|12090.9|12090.9|0
1642607500000|2022-01-19 15:51:40|12091.09|12091.09|12091.09|12091.09|12091.09|12091.09|12091.09|12091.09|0
1642607520000|2022-01-19 15:52:00|12091.3|12091.3|12091.3|12091.3|12091.3|12091.3|12091.3|12091.3|0
1642607530000|2022-01-19 15:52:10|12091.88|12091.88|12091.65|12091.65|12091.88|12091.88|12091.65|12091.65|0
1642607540000|2022-01-19 15:52:20|12091.5|12091.5|12091.28|12091.28|12091.59|12091.59|12091.28|12091.28|0
1642607550000|2022-01-19 15:52:30|12090.96|12090.96|12090.65|12090.65|12091.12|12091.12|12090.61|12090.61|0
1642607560000|2022-01-19 15:52:40|12090.46|12090.46|12089.52|12089.52|12090.46|12090.46|12089.44|12089.44|0
1642607570000|2022-01-19 15:52:50|12089.06|12089.06|12089.06|12089.06|12089.5|12089.5|12089.06|12089.06|0
1642607580000|2022-01-19 15:53:00|12088.87|12088.87|12088.48|12088.48|12088.87|12088.87|12088.48|12088.48|0
1642607600000|2022-01-19 15:53:20|12088.27|12088.27|12088.27|12088.27|12088.27|12088.27|12088.27|12088.27|0
1642607610000|2022-01-19 15:53:30|12088.48|12088.48|12088.67|12088.67|12088.67|12088.67|12088.48|12088.48|0
1642607630000|2022-01-19 15:53:50|12088.21|12088.21|12088.6|12088.6|12088.95|12088.95|12088.21|12088.21|0
1642607640000|2022-01-19 15:54:00|12087.81|12087.81|12085.06|12085.06|12087.81|12087.81|12085.06|12085.06|0
1642607650000|2022-01-19 15:54:10|12084.86|12084.86|12084.86|12084.86|12084.86|12084.86|12084.86|12084.86|0
1642607660000|2022-01-19 15:54:20|12085.18|12085.18|12085.86|12085.86|12085.86|12085.86|12085.18|12085.18|0
1642607670000|2022-01-19 15:54:30|12085.75|12085.75|12086.07|12086.07|12086.07|12086.07|12085.75|12085.75|0
1642607680000|2022-01-19 15:54:40|12086.15|12086.15|12086.15|12086.15|12086.15|12086.15|12086.15|12086.15|0
1642607690000|2022-01-19 15:54:50|12085.79|12085.79|12085.79|12085.79|12085.79|12085.79|12085.79|12085.79|0
1642607700000|2022-01-19 15:55:00|12084.93|12084.93|12083.85|12083.85|12084.93|12084.93|12083.85|12083.85|0
1642607710000|2022-01-19 15:55:10|12083.77|12083.77|12083.19|12083.19|12083.77|12083.77|12083.19|12083.19|0
1642607720000|2022-01-19 15:55:20|12083.41|12083.41|12083.68|12083.68|12083.68|12083.68|12083.24|12083.24|0
1642607730000|2022-01-19 15:55:30|12083.82|12083.82|12083.82|12083.82|12083.82|12083.82|12083.82|12083.82|0
1642607740000|2022-01-19 15:55:40|12083.96|12083.96|12083.96|12083.96|12083.96|12083.96|12083.96|12083.96|0
1642607750000|2022-01-19 15:55:50|12084.18|12084.18|12084.22|12084.22|12084.52|12084.52|12084.18|12084.18|0
1642607760000|2022-01-19 15:56:00|12084.03|12084.03|12084.28|12084.28|12084.28|12084.28|12083.84|12083.84|0
1642607770000|2022-01-19 15:56:10|12083.97|12083.97|12082.99|12082.99|12083.97|12083.97|12082.53|12082.53|0
1642607780000|2022-01-19 15:56:20|12082.68|12082.68|12082.59|12082.59|12082.68|12082.68|12082.45|12082.45|0
1642607790000|2022-01-19 15:56:30|12082.67|12082.67|12082.8|12082.8|12082.8|12082.8|12082.67|12082.67|0
1642607800000|2022-01-19 15:56:40|12083.59|12083.59|12084.31|12084.31|12084.31|12084.31|12083.59|12083.59|0
1642607820000|2022-01-19 15:57:00|12084.91|12084.91|12084.72|12084.72|12084.91|12084.91|12084.72|12084.72|0
1642607830000|2022-01-19 15:57:10|12084.63|12084.63|12084.63|12084.63|12084.63|12084.63|12084.63|12084.63|0
1642607850000|2022-01-19 15:57:30|12085.42|12085.42|12085.42|12085.42|12085.42|12085.42|12085.42|12085.42|0
1642607870000|2022-01-19 15:57:50|12085.57|12085.57|12085.78|12085.78|12085.78|12085.78|12085.57|12085.57|0
1642607880000|2022-01-19 15:58:00|12085.7|12085.7|12085.7|12085.7|12085.7|12085.7|12085.7|12085.7|0
1642607890000|2022-01-19 15:58:10|12086.16|12086.16|12085.86|12085.86|12086.16|12086.16|12085.86|12085.86|0
1642607900000|2022-01-19 15:58:20|12085.42|12085.42|12084.98|12084.98|12085.42|12085.42|12084.98|12084.98|0
1642607910000|2022-01-19 15:58:30|12084.19|12084.19|12084.18|12084.18|12084.19|12084.19|12084.04|12084.04|0
1642607920000|2022-01-19 15:58:40|12084.33|12084.33|12084.33|12084.33|12084.33|12084.33|12084.33|12084.33|0
1642607930000|2022-01-19 15:58:50|12084.51|12084.51|12084.54|12084.54|12084.99|12084.99|12084.51|12084.51|0
1642607940000|2022-01-19 15:59:00|12084.84|12084.84|12085.63|12085.63|12085.63|12085.63|12084.84|12084.84|0
1642607950000|2022-01-19 15:59:10|12085.76|12085.76|12086.62|12086.62|12086.62|12086.62|12085.76|12085.76|0
1642607960000|2022-01-19 15:59:20|12086.98|12086.98|12087.82|12087.82|12087.9|12087.9|12086.98|12086.98|0
1642607970000|2022-01-19 15:59:30|12089.4|12089.4|12089.08|12089.08|12089.76|12089.76|12089.08|12089.08|0
1642607980000|2022-01-19 15:59:40|12089.3|12089.3|12089.3|12089.3|12089.3|12089.3|12089.3|12089.3|0
1642607990000|2022-01-19 15:59:50|12089.53|12089.53|12089.77|12089.77|12090.32|12090.32|12089.53|12089.53|0
1642608000000|2022-01-19 16:00:00|12089.57|12089.57|12090.73|12090.73|12090.73|12090.73|12089.57|12089.57|0
1642608010000|2022-01-19 16:00:10|12090.88|12090.88|12091.61|12091.61|12091.61|12091.61|12090.88|12090.88|0
1642608020000|2022-01-19 16:00:20|12091.8|12091.8|12091.57|12091.57|12091.81|12091.81|12091.57|12091.57|0
1642608030000|2022-01-19 16:00:30|12091.13|12091.13|12091.78|12091.78|12091.78|12091.78|12091.13|12091.13|0
1642608040000|2022-01-19 16:00:40|12092.09|12092.09|12091.76|12091.76|12092.51|12092.51|12091.76|12091.76|0
1642608050000|2022-01-19 16:00:50|12091.91|12091.91|12093.06|12093.06|12093.06|12093.06|12091.91|12091.91|0
1642608060000|2022-01-19 16:01:00|12093.85|12093.85|12093.79|12093.79|12093.85|12093.85|12093.49|12093.49|0
1642608070000|2022-01-19 16:01:10|12093.6|12093.6|12093.6|12093.6|12093.6|12093.6|12093.6|12093.6|0
1642608080000|2022-01-19 16:01:20|12093.52|12093.52|12093.52|12093.52|12093.52|12093.52|12093.52|12093.52|0
1642608090000|2022-01-19 16:01:30|12093.65|12093.65|12094.39|12094.39|12094.39|12094.39|12093.65|12093.65|0
1642608100000|2022-01-19 16:01:40|12094.57|12094.57|12094.57|12094.57|12094.57|12094.57|12094.57|12094.57|0
1642608110000|2022-01-19 16:01:50|12094.27|12094.27|12094.27|12094.27|12094.27|12094.27|12094.27|12094.27|0
1642608120000|2022-01-19 16:02:00|12093.84|12093.84|12093.48|12093.48|12093.84|12093.84|12093.48|12093.48|0
1642608130000|2022-01-19 16:02:10|12093.34|12093.34|12091.32|12091.32|12093.34|12093.34|12091.32|12091.32|0
1642608140000|2022-01-19 16:02:20|12091.09|12091.09|12091.97|12091.97|12091.97|12091.97|12091.09|12091.09|0
1642608150000|2022-01-19 16:02:30|12091.61|12091.61|12091.43|12091.43|12091.61|12091.61|12091.43|12091.43|0
1642608160000|2022-01-19 16:02:40|12090.99|12090.99|12090.77|12090.77|12090.99|12090.99|12090.77|12090.77|0
1642608170000|2022-01-19 16:02:50|12091.56|12091.56|12091.79|12091.79|12091.79|12091.79|12091.56|12091.56|0
1642608190000|2022-01-19 16:03:10|12091.57|12091.57|12090.78|12090.78|12091.57|12091.57|12090.78|12090.78|0
1642608200000|2022-01-19 16:03:20|12090.69|12090.69|12090.42|12090.42|12090.69|12090.69|12090.42|12090.42|0
1642608210000|2022-01-19 16:03:30|12090.72|12090.72|12091.33|12091.33|12091.33|12091.33|12090.72|12090.72|0
1642608220000|2022-01-19 16:03:40|12091.56|12091.56|12093.63|12093.63|12093.63|12093.63|12091.56|12091.56|0
1642608240000|2022-01-19 16:04:00|12093.27|12093.27|12092.79|12092.79|12093.27|12093.27|12092.71|12092.71|0
1642608260000|2022-01-19 16:04:20|12092.71|12092.71|12092.71|12092.71|12092.71|12092.71|12092.71|12092.71|0
1642608270000|2022-01-19 16:04:30|12091.92|12091.92|12091.7|12091.7|12091.92|12091.92|12091.7|12091.7|0
1642608280000|2022-01-19 16:04:40|12091.04|12091.04|12091.46|12091.46|12091.46|12091.46|12091|12091|0
1642608290000|2022-01-19 16:04:50|12091.23|12091.23|12090.92|12090.92|12091.23|12091.23|12090.92|12090.92|0
1642608300000|2022-01-19 16:05:00|12090.68|12090.68|12089.54|12089.54|12090.68|12090.68|12089.54|12089.54|0
1642608310000|2022-01-19 16:05:10|12089.63|12089.63|12089.86|12089.86|12089.86|12089.86|12089.4|12089.4|0
1642608320000|2022-01-19 16:05:20|12089.78|12089.78|12089.57|12089.57|12089.78|12089.78|12089.57|12089.57|0
1642608330000|2022-01-19 16:05:30|12089.12|12089.12|12089.57|12089.57|12089.57|12089.57|12089.12|12089.12|0
1642608340000|2022-01-19 16:05:40|12089.8|12089.8|12090.32|12090.32|12090.32|12090.32|12089.8|12089.8|0
1642608360000|2022-01-19 16:06:00|12089.88|12089.88|12089.31|12089.31|12089.88|12089.88|12089.31|12089.31|0
1642608370000|2022-01-19 16:06:10|12090.1|12090.1|12089.31|12089.31|12090.1|12090.1|12089.31|12089.31|0
1642608380000|2022-01-19 16:06:20|12089.39|12089.39|12089.59|12089.59|12089.59|12089.59|12089.39|12089.39|0
1642608390000|2022-01-19 16:06:30|12089.36|12089.36|12089.36|12089.36|12089.36|12089.36|12089.36|12089.36|0
1642608410000|2022-01-19 16:06:50|12089.5|12089.5|12090.3|12090.3|12090.3|12090.3|12089.5|12089.5|0
1642608430000|2022-01-19 16:07:10|12090.11|12090.11|12090.54|12090.54|12090.97|12090.97|12090.11|12090.11|0
1642608440000|2022-01-19 16:07:20|12090.97|12090.97|12090.97|12090.97|12090.97|12090.97|12090.97|12090.97|0
1642608450000|2022-01-19 16:07:30|12091.76|12091.76|12092|12092|12092|12092|12091.76|12091.76|0
1642608460000|2022-01-19 16:07:40|12092.44|12092.44|12092.44|12092.44|12092.44|12092.44|12092.44|12092.44|0
1642608470000|2022-01-19 16:07:50|12091.28|12091.28|12090.13|12090.13|12091.28|12091.28|12090.13|12090.13|0
1642608490000|2022-01-19 16:08:10|12090.92|12090.92|12090.36|12090.36|12090.92|12090.92|12090.36|12090.36|0
1642608500000|2022-01-19 16:08:20|12090.8|12090.8|12090.8|12090.8|12090.8|12090.8|12090.8|12090.8|0
1642608510000|2022-01-19 16:08:30|12090.99|12090.99|12090.71|12090.71|12090.99|12090.99|12090.71|12090.71|0
1642608520000|2022-01-19 16:08:40|12091.07|12091.07|12090.98|12090.98|12091.07|12091.07|12090.61|12090.61|0
1642608530000|2022-01-19 16:08:50|12090.51|12090.51|12091.09|12091.09|12091.09|12091.09|12090.51|12090.51|0
1642608540000|2022-01-19 16:09:00|12090.54|12090.54|12090.97|12090.97|12090.97|12090.97|12090.54|12090.54|0
1642608550000|2022-01-19 16:09:10|12091.05|12091.05|12090.11|12090.11|12091.05|12091.05|12090.11|12090.11|0
1642608570000|2022-01-19 16:09:30|12089.89|12089.89|12089.97|12089.97|12089.97|12089.97|12089.89|12089.89|0
1642608590000|2022-01-19 16:09:50|12090.19|12090.19|12090.35|12090.35|12090.51|12090.51|12090.19|12090.19|0
1642608630000|2022-01-19 16:10:30|12089.92|12089.92|12090.06|12090.06|12090.06|12090.06|12089.92|12089.92|0
1642608640000|2022-01-19 16:10:40|12090.92|12090.92|12090.57|12090.57|12090.92|12090.92|12090.57|12090.57|0
1642608650000|2022-01-19 16:10:50|12090.88|12090.88|12091.63|12091.63|12091.63|12091.63|12090.88|12090.88|0
1642608660000|2022-01-19 16:11:00|12091.5|12091.5|12092.58|12092.58|12092.58|12092.58|12091.5|12091.5|0
1642608670000|2022-01-19 16:11:10|12092.69|12092.69|12090.54|12090.54|12092.69|12092.69|12090.54|12090.54|0
1642608680000|2022-01-19 16:11:20|12090.35|12090.35|12090.12|12090.12|12090.35|12090.35|12090.12|12090.12|0
1642608700000|2022-01-19 16:11:40|12090.35|12090.35|12090.57|12090.57|12090.8|12090.8|12090.35|12090.35|0
1642608710000|2022-01-19 16:11:50|12089.86|12089.86|12088.88|12088.88|12089.86|12089.86|12088.88|12088.88|0
1642608720000|2022-01-19 16:12:00|12088.67|12088.67|12088.56|12088.56|12088.67|12088.67|12088.56|12088.56|0
1642608730000|2022-01-19 16:12:10|12087.77|12087.77|12087.69|12087.69|12087.77|12087.77|12087.69|12087.69|0
1642608750000|2022-01-19 16:12:30|12087.77|12087.77|12086.89|12086.89|12087.77|12087.77|12086.89|12086.89|0
1642608760000|2022-01-19 16:12:40|12087.16|12087.16|12086.91|12086.91|12087.29|12087.29|12086.91|12086.91|0
1642608770000|2022-01-19 16:12:50|12086.67|12086.67|12086.67|12086.67|12086.67|12086.67|12086.67|12086.67|0
1642608780000|2022-01-19 16:13:00|12086.8|12086.8|12086.8|12086.8|12086.8|12086.8|12086.8|12086.8|0
1642608790000|2022-01-19 16:13:10|12086.91|12086.91|12086.91|12086.91|12086.91|12086.91|12086.91|12086.91|0
1642608800000|2022-01-19 16:13:20|12086.68|12086.68|12086.91|12086.91|12086.91|12086.91|12086.45|12086.45|0
1642608810000|2022-01-19 16:13:30|12086.66|12086.66|12086.66|12086.66|12086.66|12086.66|12086.66|12086.66|0
1642608820000|2022-01-19 16:13:40|12086.45|12086.45|12087.08|12087.08|12087.08|12087.08|12086.16|12086.16|0
1642608830000|2022-01-19 16:13:50|12087.31|12087.31|12087.53|12087.53|12087.53|12087.53|12087.07|12087.07|0
1642608840000|2022-01-19 16:14:00|12087.3|12087.3|12086.98|12086.98|12087.44|12087.44|12086.98|12086.98|0
1642608850000|2022-01-19 16:14:10|12086.78|12086.78|12086.78|12086.78|12086.78|12086.78|12086.78|12086.78|0
1642608860000|2022-01-19 16:14:20|12086.41|12086.41|12086.28|12086.28|12086.41|12086.41|12086.28|12086.28|0
1642608870000|2022-01-19 16:14:30|12086.14|12086.14|12086.93|12086.93|12086.93|12086.93|12086.14|12086.14|0
1642608890000|2022-01-19 16:14:50|12086.73|12086.73|12087.52|12087.52|12087.52|12087.52|12086.73|12086.73|0
1642608900000|2022-01-19 16:15:00|12087.21|12087.21|12087.94|12087.94|12087.94|12087.94|12087.21|12087.21|0
1642608910000|2022-01-19 16:15:10|12088.4|12088.4|12088.22|12088.22|12088.4|12088.4|12088.22|12088.22|0
1642608920000|2022-01-19 16:15:20|12088.57|12088.57|12089.51|12089.51|12089.51|12089.51|12088.57|12088.57|0
1642608930000|2022-01-19 16:15:30|12089.59|12089.59|12090.25|12090.25|12090.25|12090.25|12089.45|12089.45|0
1642608940000|2022-01-19 16:15:40|12089.89|12089.89|12089.89|12089.89|12089.89|12089.89|12089.89|12089.89|0
1642608950000|2022-01-19 16:15:50|12089.75|12089.75|12090.08|12090.08|12090.08|12090.08|12089.75|12089.75|0
1642608960000|2022-01-19 16:16:00|12089.95|12089.95|12090.15|12090.15|12090.23|12090.23|12089.95|12089.95|0
1642608970000|2022-01-19 16:16:10|12089.94|12089.94|12089.99|12089.99|12089.99|12089.99|12089.71|12089.71|0
1642608980000|2022-01-19 16:16:20|12089.2|12089.2|12089.2|12089.2|12089.2|12089.2|12089.2|12089.2|0
1642608990000|2022-01-19 16:16:30|12089.01|12089.01|12089.32|12089.32|12089.32|12089.32|12088.88|12088.88|0
1642609000000|2022-01-19 16:16:40|12088.88|12088.88|12088.21|12088.21|12088.88|12088.88|12088.21|12088.21|0
1642609010000|2022-01-19 16:16:50|12088.12|12088.12|12086.51|12086.51|12088.35|12088.35|12086.51|12086.51|0
1642609020000|2022-01-19 16:17:00|12086.3|12086.3|12085.94|12085.94|12086.3|12086.3|12085.94|12085.94|0
1642609030000|2022-01-19 16:17:10|12085.74|12085.74|12085.74|12085.74|12085.74|12085.74|12085.74|12085.74|0
1642609040000|2022-01-19 16:17:20|12086.19|12086.19|12088.64|12088.64|12088.64|12088.64|12086.19|12086.19|0
1642609050000|2022-01-19 16:17:30|12088.77|12088.77|12089.67|12089.67|12089.67|12089.67|12088.77|12088.77|0
1642609060000|2022-01-19 16:17:40|12089.98|12089.98|12090.17|12090.17|12090.17|12090.17|12089.98|12089.98|0
1642609070000|2022-01-19 16:17:50|12089.86|12089.86|12089.77|12089.77|12089.86|12089.86|12089.54|12089.54|0
1642609080000|2022-01-19 16:18:00|12088.52|12088.52|12086.87|12086.87|12088.52|12088.52|12086.87|12086.87|0
1642609090000|2022-01-19 16:18:10|12086.56|12086.56|12086.53|12086.53|12086.56|12086.56|12086.13|12086.13|0
1642609100000|2022-01-19 16:18:20|12085.3|12085.3|12086.53|12086.53|12086.53|12086.53|12085.15|12085.15|0
1642609110000|2022-01-19 16:18:30|12086.21|12086.21|12086.08|12086.08|12086.21|12086.21|12086.08|12086.08|0
1642609130000|2022-01-19 16:18:50|12085.47|12085.47|12085.47|12085.47|12085.47|12085.47|12085.47|12085.47|0
1642609140000|2022-01-19 16:19:00|12085.66|12085.66|12085.79|12085.79|12085.95|12085.95|12085.21|12085.21|0
1642609160000|2022-01-19 16:19:20|12086.58|12086.58|12086.74|12086.74|12086.74|12086.74|12086.58|12086.58|0
1642609180000|2022-01-19 16:19:40|12087.09|12087.09|12088.23|12088.23|12088.23|12088.23|12087.09|12087.09|0
1642609190000|2022-01-19 16:19:50|12088.47|12088.47|12091.15|12091.15|12091.15|12091.15|12088.47|12088.47|0
1642609200000|2022-01-19 16:20:00|12091.33|12091.33|12089.98|12089.98|12091.33|12091.33|12089.98|12089.98|0
1642609210000|2022-01-19 16:20:10|12090.33|12090.33|12090.47|12090.47|12090.47|12090.47|12090.33|12090.33|0
1642609220000|2022-01-19 16:20:20|12091.02|12091.02|12090.59|12090.59|12091.02|12091.02|12090.59|12090.59|0
1642609250000|2022-01-19 16:20:50|12090.23|12090.23|12089.98|12089.98|12090.23|12090.23|12089.74|12089.74|0
1642609260000|2022-01-19 16:21:00|12089.82|12089.82|12087.96|12087.96|12090.49|12090.49|12087.96|12087.96|0
1642609280000|2022-01-19 16:21:20|12088.29|12088.29|12088.29|12088.29|12088.29|12088.29|12088.29|12088.29|0
1642609290000|2022-01-19 16:21:30|12087.98|12087.98|12086.2|12086.2|12087.98|12087.98|12086.2|12086.2|0
1642609300000|2022-01-19 16:21:40|12086.07|12086.07|12085.93|12085.93|12086.07|12086.07|12085.93|12085.93|0
1642609310000|2022-01-19 16:21:50|12085.58|12085.58|12085.87|12085.87|12086.07|12086.07|12085.58|12085.58|0
1642609320000|2022-01-19 16:22:00|12085.66|12085.66|12084.33|12084.33|12085.66|12085.66|12084.33|12084.33|0
1642609330000|2022-01-19 16:22:10|12084.07|12084.07|12083.55|12083.55|12084.07|12084.07|12083.55|12083.55|0
1642609340000|2022-01-19 16:22:20|12083.75|12083.75|12083.67|12083.67|12083.75|12083.75|12083.51|12083.51|0
1642609350000|2022-01-19 16:22:30|12083.86|12083.86|12084.7|12084.7|12084.7|12084.7|12083.71|12083.71|0
1642609370000|2022-01-19 16:22:50|12084.94|12084.94|12084.33|12084.33|12084.94|12084.94|12084.33|12084.33|0
1642609380000|2022-01-19 16:23:00|12084.13|12084.13|12083.49|12083.49|12084.44|12084.44|12083.49|12083.49|0
1642609390000|2022-01-19 16:23:10|12083.24|12083.24|12083.55|12083.55|12083.55|12083.55|12083.1|12083.1|0
1642609400000|2022-01-19 16:23:20|12083.98|12083.98|12084.41|12084.41|12084.41|12084.41|12083.98|12083.98|0
1642609410000|2022-01-19 16:23:30|12084.76|12084.76|12085.56|12085.56|12085.56|12085.56|12084.76|12084.76|0
1642609420000|2022-01-19 16:23:40|12084.67|12084.67|12083.45|12083.45|12084.9|12084.9|12083.45|12083.45|0
1642609430000|2022-01-19 16:23:50|12083.14|12083.14|12082.71|12082.71|12083.14|12083.14|12082.71|12082.71|0
1642609440000|2022-01-19 16:24:00|12082.5|12082.5|12080.42|12080.42|12082.5|12082.5|12080.42|12080.42|0
1642609450000|2022-01-19 16:24:10|12080.22|12080.22|12079.47|12079.47|12080.22|12080.22|12079.47|12079.47|0
1642609460000|2022-01-19 16:24:20|12079.16|12079.16|12079.16|12079.16|12079.39|12079.39|12079.16|12079.16|0
1642609470000|2022-01-19 16:24:30|12079.02|12079.02|12079.81|12079.81|12079.81|12079.81|12079.02|12079.02|0
1642609480000|2022-01-19 16:24:40|12080.68|12080.68|12080.25|12080.25|12080.68|12080.68|12080.25|12080.25|0
1642609500000|2022-01-19 16:25:00|12080.49|12080.49|12082.6|12082.6|12082.6|12082.6|12080.49|12080.49|0
1642609510000|2022-01-19 16:25:10|12083.07|12083.07|12082.74|12082.74|12083.07|12083.07|12082.31|12082.31|0
1642609520000|2022-01-19 16:25:20|12083.2|12083.2|12082.42|12082.42|12083.2|12083.2|12082.42|12082.42|0
1642609530000|2022-01-19 16:25:30|12082.34|12082.34|12082.11|12082.11|12082.34|12082.34|12082.11|12082.11|0
1642609540000|2022-01-19 16:25:40|12082.32|12082.32|12082.17|12082.17|12082.4|12082.4|12082.17|12082.17|0
1642609550000|2022-01-19 16:25:50|12082.52|12082.52|12082.08|12082.08|12082.52|12082.52|12082.08|12082.08|0
1642609560000|2022-01-19 16:26:00|12082.52|12082.52|12082.42|12082.42|12082.52|12082.52|12081.54|12081.54|0
1642609570000|2022-01-19 16:26:10|12082.34|12082.34|12084.02|12084.02|12084.02|12084.02|12082.34|12082.34|0
1642609580000|2022-01-19 16:26:20|12084.46|12084.46|12084.65|12084.65|12084.65|12084.65|12084.46|12084.46|0
1642609590000|2022-01-19 16:26:30|12084.18|12084.18|12083.3|12083.3|12084.18|12084.18|12083.3|12083.3|0
1642609600000|2022-01-19 16:26:40|12083.38|12083.38|12083.89|12083.89|12083.89|12083.89|12083.1|12083.1|0
1642609610000|2022-01-19 16:26:50|12084.19|12084.19|12083.89|12083.89|12084.19|12084.19|12083.89|12083.89|0
1642609620000|2022-01-19 16:27:00|12084.07|12084.07|12084.66|12084.66|12084.66|12084.66|12084.07|12084.07|0
1642609630000|2022-01-19 16:27:10|12084.57|12084.57|12084.96|12084.96|12084.96|12084.96|12084.57|12084.57|0
1642609640000|2022-01-19 16:27:20|12084.52|12084.52|12085.68|12085.68|12085.76|12085.76|12084.52|12084.52|0
1642609650000|2022-01-19 16:27:30|12085.54|12085.54|12086.05|12086.05|12086.05|12086.05|12085.54|12085.54|0
1642609660000|2022-01-19 16:27:40|12085.16|12085.16|12085.4|12085.4|12085.4|12085.4|12085.16|12085.16|0
1642609670000|2022-01-19 16:27:50|12085.13|12085.13|12085.43|12085.43|12085.43|12085.43|12085.13|12085.13|0
1642609680000|2022-01-19 16:28:00|12085.53|12085.53|12085.22|12085.22|12085.53|12085.53|12085.22|12085.22|0
1642609690000|2022-01-19 16:28:10|12084.79|12084.79|12085.22|12085.22|12085.36|12085.36|12084.01|12084.01|0
1642609700000|2022-01-19 16:28:20|12085.33|12085.33|12084.56|12084.56|12085.33|12085.33|12084.38|12084.38|0
1642609710000|2022-01-19 16:28:30|12084.8|12084.8|12085.03|12085.03|12085.03|12085.03|12084.76|12084.76|0
1642609720000|2022-01-19 16:28:40|12085.27|12085.27|12085.52|12085.52|12085.52|12085.52|12085.27|12085.27|0
1642609730000|2022-01-19 16:28:50|12085.76|12085.76|12085.45|12085.45|12085.76|12085.76|12085.45|12085.45|0
1642609740000|2022-01-19 16:29:00|12084.66|12084.66|12087.3|12087.3|12087.38|12087.38|12084.66|12084.66|0
1642609750000|2022-01-19 16:29:10|12086.87|12086.87|12086.81|12086.81|12086.87|12086.87|12085.64|12085.64|0
1642609760000|2022-01-19 16:29:20|12087.04|12087.04|12087.44|12087.44|12087.64|12087.64|12087.04|12087.04|0
1642609770000|2022-01-19 16:29:30|12085.86|12085.86|12085.9|12085.9|12086.76|12086.76|12085.86|12085.86|0
1642609780000|2022-01-19 16:29:40|12085.82|12085.82|12088.9|12088.9|12089.66|12089.66|12085.68|12085.68|0
1642609790000|2022-01-19 16:29:50|12088.45|12088.45|12087.04|12087.04|12088.45|12088.45|12085.91|12085.91|0
1642666500000|2022-01-20 08:15:00|12166.38|12166.38|12167.83|12167.83|12167.83|12167.83|12166.38|12166.38|0
1642666510000|2022-01-20 08:15:10|12168.31|12168.31|12168.47|12168.47|12168.47|12168.47|12168.03|12168.03|0
1642666520000|2022-01-20 08:15:20|12169.08|12169.08|12169.51|12169.51|12169.51|12169.51|12169.08|12169.08|0
1642666530000|2022-01-20 08:15:30|12168.82|12168.82|12168.82|12168.82|12168.82|12168.82|12168.82|12168.82|0
1642666540000|2022-01-20 08:15:40|12169.04|12169.04|12164.72|12164.72|12169.04|12169.04|12164.72|12164.72|0
1642666550000|2022-01-20 08:15:50|12165.3|12165.3|12165.3|12165.3|12165.3|12165.3|12165.3|12165.3|0
1642666560000|2022-01-20 08:16:00|12165.53|12165.53|12166.06|12166.06|12166.06|12166.06|12165.53|12165.53|0
1642666570000|2022-01-20 08:16:10|12165.81|12165.81|12165.81|12165.81|12165.81|12165.81|12165.81|12165.81|0
1642666580000|2022-01-20 08:16:20|12166.22|12166.22|12166.95|12166.95|12166.95|12166.95|12166.22|12166.22|0
1642666590000|2022-01-20 08:16:30|12168.37|12168.37|12168.8|12168.8|12168.8|12168.8|12168.37|12168.37|0
1642666600000|2022-01-20 08:16:40|12169.08|12169.08|12168.94|12168.94|12169.08|12169.08|12168.94|12168.94|0
1642666620000|2022-01-20 08:17:00|12169.38|12169.38|12168.66|12168.66|12169.4|12169.4|12168.66|12168.66|0
1642666630000|2022-01-20 08:17:10|12168.79|12168.79|12169.81|12169.81|12169.81|12169.81|12168.79|12168.79|0
1642666650000|2022-01-20 08:17:30|12168.66|12168.66|12168.42|12168.42|12168.66|12168.66|12168.42|12168.42|0
1642666660000|2022-01-20 08:17:40|12169.12|12169.12|12169.7|12169.7|12169.7|12169.7|12169.12|12169.12|0
1642666670000|2022-01-20 08:17:50|12169.43|12169.43|12171.92|12171.92|12171.92|12171.92|12169.43|12169.43|0
1642666680000|2022-01-20 08:18:00|12172.39|12172.39|12172.08|12172.08|12172.39|12172.39|12172.08|12172.08|0
1642666690000|2022-01-20 08:18:10|12172.59|12172.59|12171.65|12171.65|12172.59|12172.59|12171.65|12171.65|0
1642666700000|2022-01-20 08:18:20|12171.04|12171.04|12170.28|12170.28|12171.04|12171.04|12170.28|12170.28|0
1642666710000|2022-01-20 08:18:30|12169.57|12169.57|12168.31|12168.31|12169.57|12169.57|12168.31|12168.31|0
1642666720000|2022-01-20 08:18:40|12168.07|12168.07|12166.84|12166.84|12168.42|12168.42|12166.84|12166.84|0
1642666730000|2022-01-20 08:18:50|12166.4|12166.4|12165.78|12165.78|12166.69|12166.69|12165.78|12165.78|0
1642666740000|2022-01-20 08:19:00|12165.37|12165.37|12163.05|12163.05|12165.37|12165.37|12162.64|12162.64|0
1642666750000|2022-01-20 08:19:10|12162.17|12162.17|12161.08|12161.08|12162.17|12162.17|12161.08|12161.08|0
1642666760000|2022-01-20 08:19:20|12161.87|12161.87|12160.25|12160.25|12161.87|12161.87|12160.25|12160.25|0
1642666770000|2022-01-20 08:19:30|12159.64|12159.64|12159.22|12159.22|12159.64|12159.64|12159.22|12159.22|0
1642666780000|2022-01-20 08:19:40|12158.92|12158.92|12158.14|12158.14|12158.92|12158.92|12158.14|12158.14|0
1642666790000|2022-01-20 08:19:50|12158.42|12158.42|12158.19|12158.19|12158.42|12158.42|12158.19|12158.19|0
1642666800000|2022-01-20 08:20:00|12157.71|12157.71|12159.24|12159.24|12159.24|12159.24|12157.71|12157.71|0
1642666810000|2022-01-20 08:20:10|12160.57|12160.57|12160.57|12160.57|12160.57|12160.57|12160.57|12160.57|0
1642666820000|2022-01-20 08:20:20|12160.42|12160.42|12159.91|12159.91|12160.42|12160.42|12159.91|12159.91|0
1642666830000|2022-01-20 08:20:30|12159.45|12159.45|12156.79|12156.79|12159.68|12159.68|12155.87|12155.87|0
1642666850000|2022-01-20 08:20:50|12156.17|12156.17|12155.61|12155.61|12156.17|12156.17|12155.61|12155.61|0
1642666860000|2022-01-20 08:21:00|12155.32|12155.32|12153.7|12153.7|12155.32|12155.32|12153.46|12153.46|0
1642666870000|2022-01-20 08:21:10|12152.93|12152.93|12151.62|12151.62|12152.93|12152.93|12151.62|12151.62|0
1642666880000|2022-01-20 08:21:20|12151.21|12151.21|12151.45|12151.45|12151.45|12151.45|12151.21|12151.21|0
1642666890000|2022-01-20 08:21:30|12151.69|12151.69|12151.69|12151.69|12151.69|12151.69|12151.69|12151.69|0
1642666900000|2022-01-20 08:21:40|12152.25|12152.25|12152.25|12152.25|12152.25|12152.25|12152.25|12152.25|0
1642666910000|2022-01-20 08:21:50|12152.06|12152.06|12148.75|12148.75|12152.06|12152.06|12148.3|12148.3|0
1642666920000|2022-01-20 08:22:00|12148.44|12148.44|12147.56|12147.56|12148.44|12148.44|12147.56|12147.56|0
1642666930000|2022-01-20 08:22:10|12146.85|12146.85|12146.76|12146.76|12146.85|12146.85|12146.56|12146.56|0
1642666940000|2022-01-20 08:22:20|12146.22|12146.22|12146.22|12146.22|12146.22|12146.22|12146.22|12146.22|0
1642666950000|2022-01-20 08:22:30|12146.65|12146.65|12146.65|12146.65|12146.65|12146.65|12146.65|12146.65|0
1642666960000|2022-01-20 08:22:40|12144.28|12144.28|12145.07|12145.07|12145.07|12145.07|12144.28|12144.28|0
1642666970000|2022-01-20 08:22:50|12144.74|12144.74|12144.84|12144.84|12145.27|12145.27|12143.62|12143.62|0
1642666990000|2022-01-20 08:23:10|12144.19|12144.19|12141.94|12141.94|12144.19|12144.19|12141.94|12141.94|0
1642667000000|2022-01-20 08:23:20|12141.76|12141.76|12141.65|12141.65|12141.76|12141.76|12141.46|12141.46|0
1642667010000|2022-01-20 08:23:30|12140.58|12140.58|12138.73|12138.73|12140.58|12140.58|12138.73|12138.73|0
1642667020000|2022-01-20 08:23:40|12139.17|12139.17|12138.72|12138.72|12139.61|12139.61|12138.72|12138.72|0
1642667030000|2022-01-20 08:23:50|12139.16|12139.16|12139.16|12139.16|12139.16|12139.16|12139.16|12139.16|0
1642667040000|2022-01-20 08:24:00|12139.57|12139.57|12138.81|12138.81|12139.57|12139.57|12138.81|12138.81|0
1642667050000|2022-01-20 08:24:10|12138.38|12138.38|12138.08|12138.08|12138.38|12138.38|12138.08|12138.08|0
1642667060000|2022-01-20 08:24:20|12138.87|12138.87|12138.15|12138.15|12138.87|12138.87|12138.15|12138.15|0
1642667080000|2022-01-20 08:24:40|12138.35|12138.35|12138.54|12138.54|12138.54|12138.54|12137.85|12137.85|0
1642667090000|2022-01-20 08:24:50|12138.18|12138.18|12138.18|12138.18|12138.18|12138.18|12138.18|12138.18|0
1642667100000|2022-01-20 08:25:00|12137.58|12137.58|12137.77|12137.77|12137.77|12137.77|12137.58|12137.58|0
1642667110000|2022-01-20 08:25:10|12136.72|12136.72|12133.99|12133.99|12136.72|12136.72|12133.99|12133.99|0
1642667120000|2022-01-20 08:25:20|12133.62|12133.62|12132.94|12132.94|12133.62|12133.62|12132.94|12132.94|0
1642667130000|2022-01-20 08:25:30|12132.64|12132.64|12132.64|12132.64|12132.64|12132.64|12132.64|12132.64|0
1642667140000|2022-01-20 08:25:40|12131.86|12131.86|12131.67|12131.67|12131.86|12131.86|12131.67|12131.67|0
1642667150000|2022-01-20 08:25:50|12129.91|12129.91|12129.91|12129.91|12129.91|12129.91|12129.21|12129.21|0
1642667160000|2022-01-20 08:26:00|12128.58|12128.58|12127.79|12127.79|12128.58|12128.58|12127.79|12127.79|0
1642667170000|2022-01-20 08:26:10|12127.48|12127.48|12127.8|12127.8|12128.87|12128.87|12125.87|12125.87|0
1642667190000|2022-01-20 08:26:30|12127.48|12127.48|12126.12|12126.12|12127.63|12127.63|12125.42|12125.42|0
1642667200000|2022-01-20 08:26:40|12125.97|12125.97|12125.97|12125.97|12125.97|12125.97|12125.97|12125.97|0
1642667210000|2022-01-20 08:26:50|12125.64|12125.64|12126.05|12126.05|12126.05|12126.05|12125.31|12125.31|0
1642667220000|2022-01-20 08:27:00|12125.6|12125.6|12125.6|12125.6|12125.6|12125.6|12125.6|12125.6|0
1642667230000|2022-01-20 08:27:10|12125|12125|12125|12125|12125|12125|12125|12125|0
1642667240000|2022-01-20 08:27:20|12125.44|12125.44|12125.92|12125.92|12126.36|12126.36|12125|12125|0
1642667250000|2022-01-20 08:27:30|12126.06|12126.06|12126.06|12126.06|12126.06|12126.06|12126.06|12126.06|0
1642667260000|2022-01-20 08:27:40|12126.28|12126.28|12126.51|12126.51|12126.51|12126.51|12126.28|12126.28|0
1642667270000|2022-01-20 08:27:50|12127.66|12127.66|12127.66|12127.66|12127.66|12127.66|12127.66|12127.66|0
1642667280000|2022-01-20 08:28:00|12129.24|12129.24|12130.17|12130.17|12130.83|12130.83|12129.24|12129.24|0
1642667310000|2022-01-20 08:28:30|12129.87|12129.87|12128.98|12128.98|12129.87|12129.87|12128.98|12128.98|0
1642667320000|2022-01-20 08:28:40|12128.75|12128.75|12129.04|12129.04|12129.04|12129.04|12128.61|12128.61|0
1642667330000|2022-01-20 08:28:50|12128.58|12128.58|12129.66|12129.66|12129.66|12129.66|12128.36|12128.36|0
1642667340000|2022-01-20 08:29:00|12129.42|12129.42|12131|12131|12131|12131|12129.42|12129.42|0
1642667370000|2022-01-20 08:29:30|12131.69|12131.69|12131.79|12131.79|12131.79|12131.79|12131.59|12131.59|0
1642667380000|2022-01-20 08:29:40|12133.37|12133.37|12132.63|12132.63|12133.37|12133.37|12132.43|12132.43|0
1642667390000|2022-01-20 08:29:50|12133.28|12133.28|12133.08|12133.08|12133.59|12133.59|12133.08|12133.08|0
1642667400000|2022-01-20 08:30:00|12133.77|12133.77|12133.34|12133.34|12133.77|12133.77|12133.34|12133.34|0
1642667410000|2022-01-20 08:30:10|12132.91|12132.91|12134.23|12134.23|12134.23|12134.23|12132.91|12132.91|0
1642667420000|2022-01-20 08:30:20|12133.52|12133.52|12133.67|12133.67|12133.67|12133.67|12133.37|12133.37|0
1642667430000|2022-01-20 08:30:30|12133.89|12133.89|12131.71|12131.71|12133.89|12133.89|12131.71|12131.71|0
1642667440000|2022-01-20 08:30:40|12130.92|12130.92|12128.44|12128.44|12130.92|12130.92|12128.44|12128.44|0
1642667450000|2022-01-20 08:30:50|12126.68|12126.68|12127.81|12127.81|12127.81|12127.81|12126.48|12126.48|0
1642667460000|2022-01-20 08:31:00|12127.52|12127.52|12128.96|12128.96|12128.96|12128.96|12127.52|12127.52|0
1642667470000|2022-01-20 08:31:10|12129.39|12129.39|12129.39|12129.39|12129.39|12129.39|12129.39|12129.39|0
1642667490000|2022-01-20 08:31:30|12129.75|12129.75|12135.29|12135.29|12135.29|12135.29|12129.75|12129.75|0
1642667500000|2022-01-20 08:31:40|12135.97|12135.97|12136.08|12136.08|12136.87|12136.87|12135.97|12135.97|0
1642667520000|2022-01-20 08:32:00|12136.31|12136.31|12136.31|12136.31|12136.31|12136.31|12136.31|12136.31|0
1642667530000|2022-01-20 08:32:10|12135.39|12135.39|12137.43|12137.43|12137.43|12137.43|12135.39|12135.39|0
1642667540000|2022-01-20 08:32:20|12138.76|12138.76|12138.76|12138.76|12138.76|12138.76|12138.76|12138.76|0
1642667550000|2022-01-20 08:32:30|12138.15|12138.15|12137.15|12137.15|12138.15|12138.15|12137.15|12137.15|0
1642667560000|2022-01-20 08:32:40|12137.38|12137.38|12138.07|12138.07|12138.07|12138.07|12137.38|12137.38|0
1642667570000|2022-01-20 08:32:50|12137.87|12137.87|12137.87|12137.87|12137.87|12137.87|12137.87|12137.87|0
1642667580000|2022-01-20 08:33:00|12138.19|12138.19|12140.55|12140.55|12140.55|12140.55|12137.87|12137.87|0
1642667590000|2022-01-20 08:33:10|12139.92|12139.92|12139.13|12139.13|12139.92|12139.92|12139.13|12139.13|0
1642667600000|2022-01-20 08:33:20|12139.69|12139.69|12139.67|12139.67|12139.69|12139.69|12139.46|12139.46|0
1642667610000|2022-01-20 08:33:30|12142.04|12142.04|12143.27|12143.27|12143.27|12143.27|12142.04|12142.04|0
1642667620000|2022-01-20 08:33:40|12143.47|12143.47|12144.82|12144.82|12144.82|12144.82|12143.47|12143.47|0
1642667630000|2022-01-20 08:33:50|12145.26|12145.26|12144.47|12144.47|12145.26|12145.26|12144.47|12144.47|0
1642667640000|2022-01-20 08:34:00|12144.9|12144.9|12144.71|12144.71|12145.59|12145.59|12144.71|12144.71|0
1642667650000|2022-01-20 08:34:10|12145.78|12145.78|12145.78|12145.78|12145.78|12145.78|12145.78|12145.78|0
1642667660000|2022-01-20 08:34:20|12144.99|12144.99|12145.19|12145.19|12145.19|12145.19|12144.99|12144.99|0
1642667690000|2022-01-20 08:34:50|12144.71|12144.71|12147.5|12147.5|12147.5|12147.5|12144.71|12144.71|0
1642667700000|2022-01-20 08:35:00|12147.96|12147.96|12149.89|12149.89|12149.89|12149.89|12147.96|12147.96|0
1642667710000|2022-01-20 08:35:10|12150.52|12150.52|12150.65|12150.65|12150.65|12150.65|12149.91|12149.91|0
1642667720000|2022-01-20 08:35:20|12151.21|12151.21|12151.21|12151.21|12151.21|12151.21|12151.21|12151.21|0
1642667730000|2022-01-20 08:35:30|12151.31|12151.31|12151.31|12151.31|12151.31|12151.31|12151.31|12151.31|0
1642667740000|2022-01-20 08:35:40|12153.68|12153.68|12153.68|12153.68|12153.68|12153.68|12153.68|12153.68|0
1642667750000|2022-01-20 08:35:50|12153.84|12153.84|12153.84|12153.84|12153.84|12153.84|12153.84|12153.84|0
1642667760000|2022-01-20 08:36:00|12154.27|12154.27|12154.02|12154.02|12154.81|12154.81|12154.02|12154.02|0
1642667770000|2022-01-20 08:36:10|12153.72|12153.72|12153.72|12153.72|12153.72|12153.72|12153.72|12153.72|0
1642667780000|2022-01-20 08:36:20|12152.84|12152.84|12152.84|12152.84|12152.84|12152.84|12152.84|12152.84|0
1642667790000|2022-01-20 08:36:30|12152.15|12152.15|12150.59|12150.59|12152.15|12152.15|12149.44|12149.44|0
1642667800000|2022-01-20 08:36:40|12151.05|12151.05|12151.24|12151.24|12151.24|12151.24|12151.05|12151.05|0
1642667810000|2022-01-20 08:36:50|12151.67|12151.67|12151.67|12151.67|12151.67|12151.67|12151.67|12151.67|0
1642667820000|2022-01-20 08:37:00|12151.9|12151.9|12152.19|12152.19|12152.19|12152.19|12151.9|12151.9|0
1642667830000|2022-01-20 08:37:10|12151.92|12151.92|12151.92|12151.92|12151.92|12151.92|12151.92|12151.92|0
1642667840000|2022-01-20 08:37:20|12151.61|12151.61|12150.87|12150.87|12151.61|12151.61|12150.68|12150.68|0
1642667850000|2022-01-20 08:37:30|12150.64|12150.64|12150.64|12150.64|12150.64|12150.64|12150.64|12150.64|0
1642667880000|2022-01-20 08:38:00|12150.45|12150.45|12150.45|12150.45|12150.45|12150.45|12150.26|12150.26|0
1642667890000|2022-01-20 08:38:10|12150.54|12150.54|12150.45|12150.45|12150.78|12150.78|12150.45|12150.45|0
1642667900000|2022-01-20 08:38:20|12151.24|12151.24|12151.24|12151.24|12151.24|12151.24|12151.24|12151.24|0
1642667910000|2022-01-20 08:38:30|12152.31|12152.31|12152.31|12152.31|12152.31|12152.31|12152.31|12152.31|0
1642667920000|2022-01-20 08:38:40|12152.94|12152.94|12156.57|12156.57|12156.8|12156.8|12152.86|12152.86|0
1642667930000|2022-01-20 08:38:50|12156.34|12156.34|12156.56|12156.56|12157.35|12157.35|12156.34|12156.34|0
1642667940000|2022-01-20 08:39:00|12156.82|12156.82|12157.54|12157.54|12157.54|12157.54|12156.58|12156.58|0
1642667950000|2022-01-20 08:39:10|12157.31|12157.31|12157.13|12157.13|12157.31|12157.31|12157.13|12157.13|0
1642667960000|2022-01-20 08:39:20|12156.93|12156.93|12156.93|12156.93|12156.93|12156.93|12156.93|12156.93|0
1642667970000|2022-01-20 08:39:30|12156.14|12156.14|12155.92|12155.92|12156.14|12156.14|12155.92|12155.92|0
1642668000000|2022-01-20 08:40:00|12155.62|12155.62|12156.3|12156.3|12156.3|12156.3|12155.62|12155.62|0
1642668020000|2022-01-20 08:40:20|12155.87|12155.87|12155.95|12155.95|12155.95|12155.95|12155.87|12155.87|0
1642668040000|2022-01-20 08:40:40|12156.26|12156.26|12157.41|12157.41|12157.41|12157.41|12155.83|12155.83|0
1642668050000|2022-01-20 08:40:50|12157.73|12157.73|12157.73|12157.73|12157.73|12157.73|12157.73|12157.73|0
1642668080000|2022-01-20 08:41:20|12157.45|12157.45|12157.65|12157.65|12157.65|12157.65|12157.45|12157.45|0
1642668090000|2022-01-20 08:41:30|12156.86|12156.86|12156.86|12156.86|12156.86|12156.86|12156.86|12156.86|0
1642668100000|2022-01-20 08:41:40|12156.66|12156.66|12156.66|12156.66|12156.66|12156.66|12156.66|12156.66|0
1642668130000|2022-01-20 08:42:10|12155.8|12155.8|12155.8|12155.8|12155.8|12155.8|12155.8|12155.8|0
1642668140000|2022-01-20 08:42:20|12157.12|12157.12|12157.12|12157.12|12157.12|12157.12|12157.12|12157.12|0
1642668160000|2022-01-20 08:42:40|12157.33|12157.33|12157|12157|12157.33|12157.33|12157|12157|0
1642668170000|2022-01-20 08:42:50|12157.74|12157.74|12158.12|12158.12|12158.67|12158.67|12157.74|12157.74|0
1642668180000|2022-01-20 08:43:00|12157.89|12157.89|12156.97|12156.97|12157.89|12157.89|12156.97|12156.97|0
1642668190000|2022-01-20 08:43:10|12156.66|12156.66|12154.33|12154.33|12156.85|12156.85|12154.33|12154.33|0
1642668200000|2022-01-20 08:43:20|12154.08|12154.08|12153.4|12153.4|12154.08|12154.08|12153.4|12153.4|0
1642668210000|2022-01-20 08:43:30|12152.61|12152.61|12152.82|12152.82|12153.05|12153.05|12152.59|12152.59|0
1642668220000|2022-01-20 08:43:40|12152.44|12152.44|12152.46|12152.46|12152.9|12152.9|12152.44|12152.44|0
1642668230000|2022-01-20 08:43:50|12152.64|12152.64|12152.2|12152.2|12152.64|12152.64|12151.76|12151.76|0
1642668240000|2022-01-20 08:44:00|12151.49|12151.49|12150.08|12150.08|12151.49|12151.49|12150.08|12150.08|0
1642668250000|2022-01-20 08:44:10|12149.85|12149.85|12149.16|12149.16|12150.32|12150.32|12149.16|12149.16|0
1642668260000|2022-01-20 08:44:20|12148.72|12148.72|12147.58|12147.58|12148.72|12148.72|12147.4|12147.4|0
1642668270000|2022-01-20 08:44:30|12148.02|12148.02|12147.37|12147.37|12148.02|12148.02|12147.37|12147.37|0
1642668290000|2022-01-20 08:44:50|12145.86|12145.86|12146.85|12146.85|12146.85|12146.85|12145.86|12145.86|0
1642668300000|2022-01-20 08:45:00|12147.54|12147.54|12147.9|12147.9|12147.9|12147.9|12147.54|12147.54|0
1642668310000|2022-01-20 08:45:10|12147.75|12147.75|12147.61|12147.61|12147.75|12147.75|12147.61|12147.61|0
1642668320000|2022-01-20 08:45:20|12149.3|12149.3|12148.98|12148.98|12149.3|12149.3|12148.98|12148.98|0
1642668360000|2022-01-20 08:46:00|12149.78|12149.78|12149.78|12149.78|12149.78|12149.78|12149.78|12149.78|0
1642668370000|2022-01-20 08:46:10|12149.33|12149.33|12149.77|12149.77|12149.77|12149.77|12149.33|12149.33|0
1642668380000|2022-01-20 08:46:20|12149.33|12149.33|12149.33|12149.33|12149.33|12149.33|12149.33|12149.33|0
1642668390000|2022-01-20 08:46:30|12150.12|12150.12|12150.12|12150.12|12150.12|12150.12|12150.12|12150.12|0
1642668400000|2022-01-20 08:46:40|12148.54|12148.54|12147.29|12147.29|12148.54|12148.54|12147.29|12147.29|0
1642668410000|2022-01-20 08:46:50|12146.69|12146.69|12146.69|12146.69|12146.69|12146.69|12146.69|12146.69|0
1642668420000|2022-01-20 08:47:00|12146.5|12146.5|12145.46|12145.46|12146.5|12146.5|12144.49|12144.49|0
1642668430000|2022-01-20 08:47:10|12145.73|12145.73|12145.6|12145.6|12145.87|12145.87|12145.17|12145.17|0
1642668460000|2022-01-20 08:47:40|12145.25|12145.25|12143.5|12143.5|12145.25|12145.25|12143.22|12143.22|0
1642668470000|2022-01-20 08:47:50|12143.27|12143.27|12143.42|12143.42|12143.42|12143.42|12143.27|12143.27|0
1642668480000|2022-01-20 08:48:00|12142.91|12142.91|12142.91|12142.91|12142.91|12142.91|12142.91|12142.91|0
1642668490000|2022-01-20 08:48:10|12142.05|12142.05|12141.5|12141.5|12142.05|12142.05|12141.5|12141.5|0
1642668500000|2022-01-20 08:48:20|12142.29|12142.29|12141.39|12141.39|12142.29|12142.29|12141.2|12141.2|0
1642668510000|2022-01-20 08:48:30|12141.17|12141.17|12142.89|12142.89|12142.89|12142.89|12140.52|12140.52|0
1642668530000|2022-01-20 08:48:50|12142.1|12142.1|12143.68|12143.68|12143.68|12143.68|12142.1|12142.1|0
1642668540000|2022-01-20 08:49:00|12143.9|12143.9|12143.11|12143.11|12143.9|12143.9|12143.11|12143.11|0
1642668560000|2022-01-20 08:49:20|12143.54|12143.54|12143.54|12143.54|12143.54|12143.54|12143.54|12143.54|0
1642668590000|2022-01-20 08:49:50|12143.11|12143.11|12142.4|12142.4|12143.11|12143.11|12142.4|12142.4|0
1642668600000|2022-01-20 08:50:00|12141.96|12141.96|12142.28|12142.28|12142.28|12142.28|12141.96|12141.96|0
1642668610000|2022-01-20 08:50:10|12142.58|12142.58|12142.58|12142.58|12142.58|12142.58|12142.58|12142.58|0
1642668620000|2022-01-20 08:50:20|12141.79|12141.79|12141.62|12141.62|12141.79|12141.79|12141.36|12141.36|0
1642668630000|2022-01-20 08:50:30|12143.2|12143.2|12145.65|12145.65|12145.65|12145.65|12143.2|12143.2|0
1642668640000|2022-01-20 08:50:40|12145.54|12145.54|12145.98|12145.98|12145.98|12145.98|12145.54|12145.54|0
1642668650000|2022-01-20 08:50:50|12146.09|12146.09|12149.97|12149.97|12149.97|12149.97|12146.09|12146.09|0
1642668660000|2022-01-20 08:51:00|12150.13|12150.13|12150.13|12150.13|12150.13|12150.13|12150.13|12150.13|0
1642668670000|2022-01-20 08:51:10|12150.35|12150.35|12150.58|12150.58|12150.58|12150.58|12150.35|12150.35|0
1642668680000|2022-01-20 08:51:20|12150.99|12150.99|12154.05|12154.05|12154.05|12154.05|12150.99|12150.99|0
1642668690000|2022-01-20 08:51:30|12155.44|12155.44|12154.75|12154.75|12155.44|12155.44|12154.75|12154.75|0
1642668700000|2022-01-20 08:51:40|12154.88|12154.88|12154.88|12154.88|12154.88|12154.88|12154.88|12154.88|0
1642668710000|2022-01-20 08:51:50|12155.08|12155.08|12154.29|12154.29|12155.08|12155.08|12154.29|12154.29|0
1642668720000|2022-01-20 08:52:00|12154.88|12154.88|12154.58|12154.58|12154.88|12154.88|12154.58|12154.58|0
1642668730000|2022-01-20 08:52:10|12154.38|12154.38|12154.58|12154.58|12154.58|12154.58|12154.38|12154.38|0
1642668750000|2022-01-20 08:52:30|12154.17|12154.17|12154.31|12154.31|12154.31|12154.31|12154.17|12154.17|0
1642668760000|2022-01-20 08:52:40|12153.52|12153.52|12153.52|12153.52|12153.52|12153.52|12153.52|12153.52|0
1642668780000|2022-01-20 08:53:00|12152.64|12152.64|12151.06|12151.06|12152.64|12152.64|12151.06|12151.06|0
1642668790000|2022-01-20 08:53:10|12150.44|12150.44|12150.21|12150.21|12150.44|12150.44|12150.21|12150.21|0
1642668800000|2022-01-20 08:53:20|12149.75|12149.75|12149.75|12149.75|12149.75|12149.75|12149.75|12149.75|0
1642668820000|2022-01-20 08:53:40|12149.57|12149.57|12149.57|12149.57|12149.57|12149.57|12149.57|12149.57|0
1642668830000|2022-01-20 08:53:50|12149.37|12149.37|12151.08|12151.08|12151.08|12151.08|12149.37|12149.37|0
1642668850000|2022-01-20 08:54:10|12150.77|12150.77|12150.59|12150.59|12150.77|12150.77|12149.98|12149.98|0
1642668870000|2022-01-20 08:54:30|12150.84|12150.84|12150.45|12150.45|12150.84|12150.84|12150.45|12150.45|0
1642668890000|2022-01-20 08:54:50|12149.98|12149.98|12149.98|12149.98|12150.21|12150.21|12149.98|12149.98|0
1642668900000|2022-01-20 08:55:00|12150.41|12150.41|12150.38|12150.38|12150.41|12150.41|12150.23|12150.23|0
1642668910000|2022-01-20 08:55:10|12150.49|12150.49|12150.39|12150.39|12150.63|12150.63|12150.39|12150.39|0
1642668920000|2022-01-20 08:55:20|12150.65|12150.65|12150.65|12150.65|12150.65|12150.65|12150.65|12150.65|0
1642668930000|2022-01-20 08:55:30|12150.42|12150.42|12150.42|12150.42|12150.42|12150.42|12150.42|12150.42|0
1642668940000|2022-01-20 08:55:40|12150.51|12150.51|12150.51|12150.51|12150.51|12150.51|12150.51|12150.51|0
1642668950000|2022-01-20 08:55:50|12150.08|12150.08|12152.17|12152.17|12152.17|12152.17|12150.08|12150.08|0
1642668960000|2022-01-20 08:56:00|12152.42|12152.42|12152.08|12152.08|12152.58|12152.58|12151.29|12151.29|0
1642668970000|2022-01-20 08:56:10|12152.16|12152.16|12152.16|12152.16|12152.16|12152.16|12152.16|12152.16|0
1642668990000|2022-01-20 08:56:30|12151.73|12151.73|12151.73|12151.73|12151.73|12151.73|12151.73|12151.73|0
1642669000000|2022-01-20 08:56:40|12152.42|12152.42|12152.42|12152.42|12152.42|12152.42|12152.42|12152.42|0
1642669010000|2022-01-20 08:56:50|12151.71|12151.71|12151.71|12151.71|12151.71|12151.71|12151.71|12151.71|0
1642669020000|2022-01-20 08:57:00|12152.38|12152.38|12152.38|12152.38|12152.38|12152.38|12152.38|12152.38|0
1642669040000|2022-01-20 08:57:20|12151.95|12151.95|12151.95|12151.95|12151.95|12151.95|12151.95|12151.95|0
1642669050000|2022-01-20 08:57:30|12152.39|12152.39|12152.39|12152.39|12152.39|12152.39|12152.39|12152.39|0
1642669060000|2022-01-20 08:57:40|12151.98|12151.98|12151.11|12151.11|12152.06|12152.06|12151.11|12151.11|0
1642669070000|2022-01-20 08:57:50|12150.84|12150.84|12150.75|12150.75|12151.23|12151.23|12150.75|12150.75|0
1642669080000|2022-01-20 08:58:00|12151.54|12151.54|12151.91|12151.91|12152.07|12152.07|12150.91|12150.91|0
1642669090000|2022-01-20 08:58:10|12151.12|12151.12|12151.71|12151.71|12151.71|12151.71|12150.69|12150.69|0
1642669100000|2022-01-20 08:58:20|12153.09|12153.09|12154.1|12154.1|12154.1|12154.1|12153.09|12153.09|0
1642669140000|2022-01-20 08:59:00|12154.33|12154.33|12154.65|12154.65|12154.65|12154.65|12154.33|12154.33|0
1642669150000|2022-01-20 08:59:10|12154.89|12154.89|12154.89|12154.89|12154.89|12154.89|12154.89|12154.89|0
1642669160000|2022-01-20 08:59:20|12154.74|12154.74|12154.74|12154.74|12154.74|12154.74|12154.74|12154.74|0
1642669170000|2022-01-20 08:59:30|12155.04|12155.04|12156.43|12156.43|12156.43|12156.43|12155.04|12155.04|0
1642669180000|2022-01-20 08:59:40|12156.87|12156.87|12158.86|12158.86|12158.86|12158.86|12156.87|12156.87|0
1642669200000|2022-01-20 09:00:00|12159.17|12159.17|12159.07|12159.07|12159.17|12159.17|12159.07|12159.07|0
1642669210000|2022-01-20 09:00:10|12159.39|12159.39|12161.64|12161.64|12161.64|12161.64|12159.39|12159.39|0
1642669220000|2022-01-20 09:00:20|12162.01|12162.01|12162.01|12162.01|12162.01|12162.01|12162.01|12162.01|0
1642669240000|2022-01-20 09:00:40|12162.16|12162.16|12162.16|12162.16|12162.16|12162.16|12162.16|12162.16|0
1642669250000|2022-01-20 09:00:50|12161.7|12161.7|12161.22|12161.22|12161.7|12161.7|12160.91|12160.91|0
1642669260000|2022-01-20 09:01:00|12160.95|12160.95|12160.95|12160.95|12160.95|12160.95|12160.95|12160.95|0
1642669280000|2022-01-20 09:01:20|12161.38|12161.38|12162.35|12162.35|12162.35|12162.35|12161.38|12161.38|0
1642669290000|2022-01-20 09:01:30|12163.21|12163.21|12164.62|12164.62|12164.62|12164.62|12163.21|12163.21|0
1642669300000|2022-01-20 09:01:40|12164.98|12164.98|12164.98|12164.98|12164.98|12164.98|12164.98|12164.98|0
1642669310000|2022-01-20 09:01:50|12165.16|12165.16|12166.51|12166.51|12166.51|12166.51|12165.16|12165.16|0
1642669320000|2022-01-20 09:02:00|12167.3|12167.3|12167.3|12167.3|12167.3|12167.3|12167.3|12167.3|0
1642669340000|2022-01-20 09:02:20|12166.86|12166.86|12164.75|12164.75|12166.86|12166.86|12164.75|12164.75|0
1642669350000|2022-01-20 09:02:30|12164.96|12164.96|12165.04|12165.04|12165.04|12165.04|12164.42|12164.42|0
1642669360000|2022-01-20 09:02:40|12164.6|12164.6|12165.15|12165.15|12165.15|12165.15|12164.6|12164.6|0
1642669370000|2022-01-20 09:02:50|12165.89|12165.89|12165.89|12165.89|12165.89|12165.89|12165.89|12165.89|0
1642669390000|2022-01-20 09:03:10|12165.52|12165.52|12165.12|12165.12|12165.52|12165.52|12165.12|12165.12|0
1642669400000|2022-01-20 09:03:20|12164.68|12164.68|12164.85|12164.85|12164.85|12164.85|12164.68|12164.68|0
1642669410000|2022-01-20 09:03:30|12163.28|12163.28|12163.48|12163.48|12163.48|12163.48|12163.28|12163.28|0
1642669420000|2022-01-20 09:03:40|12162.13|12162.13|12161.3|12161.3|12162.13|12162.13|12161.3|12161.3|0
1642669440000|2022-01-20 09:04:00|12161.08|12161.08|12157.62|12157.62|12161.08|12161.08|12157.62|12157.62|0
1642669450000|2022-01-20 09:04:10|12157.39|12157.39|12156.87|12156.87|12157.39|12157.39|12156.3|12156.3|0
1642669460000|2022-01-20 09:04:20|12157.33|12157.33|12157.18|12157.18|12157.33|12157.33|12157.18|12157.18|0
1642669470000|2022-01-20 09:04:30|12158.2|12158.2|12158.2|12158.2|12158.2|12158.2|12158.2|12158.2|0
1642669480000|2022-01-20 09:04:40|12158.29|12158.29|12158.29|12158.29|12158.29|12158.29|12158.29|12158.29|0
1642669490000|2022-01-20 09:04:50|12158.16|12158.16|12158.16|12158.16|12158.43|12158.43|12158.16|12158.16|0
1642669500000|2022-01-20 09:05:00|12157.29|12157.29|12156.97|12156.97|12157.29|12157.29|12156.89|12156.89|0
1642669510000|2022-01-20 09:05:10|12156.26|12156.26|12156.89|12156.89|12156.89|12156.89|12156.26|12156.26|0
1642669520000|2022-01-20 09:05:20|12156.46|12156.46|12155.34|12155.34|12156.46|12156.46|12155.34|12155.34|0
1642669530000|2022-01-20 09:05:30|12152.82|12152.82|12153.04|12153.04|12153.04|12153.04|12152.82|12152.82|0
1642669550000|2022-01-20 09:05:50|12152.66|12152.66|12152.16|12152.16|12152.95|12152.95|12152.16|12152.16|0
1642669560000|2022-01-20 09:06:00|12152.95|12152.95|12152.95|12152.95|12152.95|12152.95|12152.95|12152.95|0
1642669570000|2022-01-20 09:06:10|12152.48|12152.48|12152.72|12152.72|12152.72|12152.72|12152.48|12152.48|0
1642669590000|2022-01-20 09:06:30|12152.52|12152.52|12152.09|12152.09|12152.52|12152.52|12152.09|12152.09|0
1642669600000|2022-01-20 09:06:40|12151.68|12151.68|12150.36|12150.36|12151.68|12151.68|12150.36|12150.36|0
1642669610000|2022-01-20 09:06:50|12150.16|12150.16|12149.4|12149.4|12150.16|12150.16|12149.4|12149.4|0
1642669620000|2022-01-20 09:07:00|12148.97|12148.97|12148.97|12148.97|12148.97|12148.97|12148.97|12148.97|0
1642669630000|2022-01-20 09:07:10|12148.26|12148.26|12147.89|12147.89|12148.26|12148.26|12147.89|12147.89|0
1642669650000|2022-01-20 09:07:30|12149.65|12149.65|12149.65|12149.65|12149.65|12149.65|12149.65|12149.65|0
1642669660000|2022-01-20 09:07:40|12150.11|12150.11|12150.11|12150.11|12150.11|12150.11|12150.11|12150.11|0
1642669680000|2022-01-20 09:08:00|12149.66|12149.66|12149.86|12149.86|12149.86|12149.86|12149.66|12149.66|0
1642669690000|2022-01-20 09:08:10|12149.07|12149.07|12148.52|12148.52|12149.07|12149.07|12148.52|12148.52|0
1642669700000|2022-01-20 09:08:20|12148.27|12148.27|12147.44|12147.44|12148.27|12148.27|12147.44|12147.44|0
1642669710000|2022-01-20 09:08:30|12147.8|12147.8|12147.61|12147.61|12147.8|12147.8|12147.61|12147.61|0
1642669730000|2022-01-20 09:08:50|12146.75|12146.75|12146.75|12146.75|12146.75|12146.75|12146.75|12146.75|0
1642669740000|2022-01-20 09:09:00|12146.98|12146.98|12146.84|12146.84|12146.98|12146.98|12146.84|12146.84|0
1642669750000|2022-01-20 09:09:10|12146.61|12146.61|12145.35|12145.35|12146.61|12146.61|12145.35|12145.35|0
1642669760000|2022-01-20 09:09:20|12145.08|12145.08|12145.37|12145.37|12146.05|12146.05|12144.71|12144.71|0
1642669770000|2022-01-20 09:09:30|12145.51|12145.51|12145.51|12145.51|12145.51|12145.51|12145.51|12145.51|0
1642669780000|2022-01-20 09:09:40|12144.88|12144.88|12144.43|12144.43|12144.88|12144.88|12144.43|12144.43|0
1642669790000|2022-01-20 09:09:50|12143.84|12143.84|12143.84|12143.84|12143.84|12143.84|12143.84|12143.84|0
1642669800000|2022-01-20 09:10:00|12143.61|12143.61|12144.02|12144.02|12144.02|12144.02|12143.23|12143.23|0
1642669810000|2022-01-20 09:10:10|12144.33|12144.33|12144.33|12144.33|12144.33|12144.33|12144.33|12144.33|0
1642669820000|2022-01-20 09:10:20|12144.66|12144.66|12144.66|12144.66|12144.66|12144.66|12144.66|12144.66|0
1642669830000|2022-01-20 09:10:30|12144.35|12144.35|12144.35|12144.35|12144.35|12144.35|12144.35|12144.35|0
1642669840000|2022-01-20 09:10:40|12144.26|12144.26|12144.45|12144.45|12144.45|12144.45|12144.26|12144.26|0
1642669850000|2022-01-20 09:10:50|12144.02|12144.02|12143.58|12143.58|12144.02|12144.02|12143.58|12143.58|0
1642669860000|2022-01-20 09:11:00|12143.25|12143.25|12144.1|12144.1|12144.1|12144.1|12142.58|12142.58|0
1642669870000|2022-01-20 09:11:10|12143.87|12143.87|12143.87|12143.87|12143.87|12143.87|12143.87|12143.87|0
1642669900000|2022-01-20 09:11:40|12144.1|12144.1|12144.1|12144.1|12144.1|12144.1|12144.1|12144.1|0
1642669940000|2022-01-20 09:12:20|12143.77|12143.77|12143.44|12143.44|12143.77|12143.77|12143.44|12143.44|0
1642669950000|2022-01-20 09:12:30|12143.71|12143.71|12143.71|12143.71|12143.85|12143.85|12143.71|12143.71|0
1642669960000|2022-01-20 09:12:40|12143.28|12143.28|12143.28|12143.28|12143.28|12143.28|12143.28|12143.28|0
1642669970000|2022-01-20 09:12:50|12143.15|12143.15|12143.15|12143.15|12143.15|12143.15|12143.15|12143.15|0
1642669980000|2022-01-20 09:13:00|12142.49|12142.49|12141.43|12141.43|12142.49|12142.49|12141.43|12141.43|0
1642669990000|2022-01-20 09:13:10|12141.67|12141.67|12141.6|12141.6|12141.9|12141.9|12141.6|12141.6|0
1642670020000|2022-01-20 09:13:40|12142.03|12142.03|12143.71|12143.71|12143.71|12143.71|12142.03|12142.03|0
1642670040000|2022-01-20 09:14:00|12142.92|12142.92|12140.67|12140.67|12142.92|12142.92|12140.67|12140.67|0
1642670050000|2022-01-20 09:14:10|12141.1|12141.1|12141.56|12141.56|12141.56|12141.56|12141.1|12141.1|0
1642670070000|2022-01-20 09:14:30|12141.09|12141.09|12141.09|12141.09|12141.09|12141.09|12141.09|12141.09|0
1642670080000|2022-01-20 09:14:40|12141.52|12141.52|12141.52|12141.52|12141.52|12141.52|12141.52|12141.52|0
1642670090000|2022-01-20 09:14:50|12141.76|12141.76|12141.76|12141.76|12141.76|12141.76|12141.76|12141.76|0
1642670100000|2022-01-20 09:15:00|12141.99|12141.99|12139.85|12139.85|12141.99|12141.99|12139.85|12139.85|0
1642670110000|2022-01-20 09:15:10|12139.11|12139.11|12139.11|12139.11|12139.11|12139.11|12139.11|12139.11|0
1642670120000|2022-01-20 09:15:20|12139.9|12139.9|12139.9|12139.9|12139.9|12139.9|12139.9|12139.9|0
1642670130000|2022-01-20 09:15:30|12140.33|12140.33|12140.33|12140.33|12140.33|12140.33|12140.33|12140.33|0
1642670150000|2022-01-20 09:15:50|12140.48|12140.48|12140.64|12140.64|12141.07|12141.07|12140.48|12140.48|0
1642670160000|2022-01-20 09:16:00|12141.43|12141.43|12141.43|12141.43|12141.43|12141.43|12141.43|12141.43|0
1642670170000|2022-01-20 09:16:10|12141.83|12141.83|12141.83|12141.83|12141.83|12141.83|12141.83|12141.83|0
1642670180000|2022-01-20 09:16:20|12142.43|12142.43|12143.79|12143.79|12143.79|12143.79|12142.43|12142.43|0
1642670190000|2022-01-20 09:16:30|12144.15|12144.15|12144.4|12144.4|12144.4|12144.4|12144.15|12144.15|0
1642670200000|2022-01-20 09:16:40|12144.09|12144.09|12144.52|12144.52|12144.52|12144.52|12144.09|12144.09|0
1642670210000|2022-01-20 09:16:50|12144.08|12144.08|12144.08|12144.08|12144.08|12144.08|12144.08|12144.08|0
1642670220000|2022-01-20 09:17:00|12143.76|12143.76|12143.76|12143.76|12143.76|12143.76|12143.76|12143.76|0
1642670230000|2022-01-20 09:17:10|12144.24|12144.24|12143.57|12143.57|12144.24|12144.24|12143.57|12143.57|0
1642670240000|2022-01-20 09:17:20|12143.86|12143.86|12141.19|12141.19|12143.86|12143.86|12140.88|12140.88|0
1642670250000|2022-01-20 09:17:30|12141|12141|12141|12141|12141|12141|12141|12141|0
1642670260000|2022-01-20 09:17:40|12140.63|12140.63|12141.83|12141.83|12141.83|12141.83|12140.63|12140.63|0
1642670270000|2022-01-20 09:17:50|12142.14|12142.14|12141.25|12141.25|12142.14|12142.14|12141.25|12141.25|0
1642670280000|2022-01-20 09:18:00|12141.35|12141.35|12141.46|12141.46|12141.46|12141.46|12141.16|12141.16|0
1642670290000|2022-01-20 09:18:10|12141.69|12141.69|12141.69|12141.69|12141.69|12141.69|12141.69|12141.69|0
1642670300000|2022-01-20 09:18:20|12142.48|12142.48|12142.18|12142.18|12142.48|12142.48|12141.74|12141.74|0
1642670320000|2022-01-20 09:18:40|12139.81|12139.81|12136.71|12136.71|12139.81|12139.81|12136.71|12136.71|0
1642670330000|2022-01-20 09:18:50|12136.48|12136.48|12136.02|12136.02|12136.48|12136.48|12136.02|12136.02|0
1642670340000|2022-01-20 09:19:00|12136.31|12136.31|12136.02|12136.02|12136.31|12136.31|12136.02|12136.02|0
1642670350000|2022-01-20 09:19:10|12134.87|12134.87|12133.59|12133.59|12134.87|12134.87|12133.59|12133.59|0
1642670360000|2022-01-20 09:19:20|12133.75|12133.75|12133.47|12133.47|12133.83|12133.83|12133.47|12133.47|0
1642670370000|2022-01-20 09:19:30|12133.93|12133.93|12133.93|12133.93|12133.93|12133.93|12133.93|12133.93|0
1642670400000|2022-01-20 09:20:00|12133.07|12133.07|12131.7|12131.7|12133.07|12133.07|12131.7|12131.7|0
1642670420000|2022-01-20 09:20:20|12131.32|12131.32|12131.06|12131.06|12131.32|12131.32|12131.06|12131.06|0
1642670430000|2022-01-20 09:20:30|12131.14|12131.14|12130.54|12130.54|12131.14|12131.14|12130.54|12130.54|0
1642670450000|2022-01-20 09:20:50|12130.11|12130.11|12130.11|12130.11|12130.11|12130.11|12130.11|12130.11|0
1642670460000|2022-01-20 09:21:00|12129.67|12129.67|12130.71|12130.71|12130.71|12130.71|12129.67|12129.67|0
1642670470000|2022-01-20 09:21:10|12131.04|12131.04|12131.04|12131.04|12131.04|12131.04|12131.04|12131.04|0
1642670490000|2022-01-20 09:21:30|12130.61|12130.61|12130.61|12130.61|12130.61|12130.61|12130.61|12130.61|0
1642670500000|2022-01-20 09:21:40|12130.4|12130.4|12130.4|12130.4|12130.69|12130.69|12130.4|12130.4|0
1642670510000|2022-01-20 09:21:50|12130.76|12130.76|12130.76|12130.76|12130.76|12130.76|12130.76|12130.76|0
1642670520000|2022-01-20 09:22:00|12129.9|12129.9|12126.91|12126.91|12129.9|12129.9|12126.57|12126.57|0
1642670530000|2022-01-20 09:22:10|12127.31|12127.31|12126.4|12126.4|12127.31|12127.31|12125.94|12125.94|0
1642670540000|2022-01-20 09:22:20|12127.05|12127.05|12126.87|12126.87|12127.05|12127.05|12126.43|12126.43|0
1642670550000|2022-01-20 09:22:30|12126.51|12126.51|12125.36|12125.36|12126.51|12126.51|12125.36|12125.36|0
1642670560000|2022-01-20 09:22:40|12125.69|12125.69|12125.38|12125.38|12125.69|12125.69|12125.07|12125.07|0
1642670570000|2022-01-20 09:22:50|12125.88|12125.88|12126.54|12126.54|12126.54|12126.54|12125.88|12125.88|0
1642670580000|2022-01-20 09:23:00|12126.7|12126.7|12127.17|12127.17|12127.17|12127.17|12126.7|12126.7|0
1642670590000|2022-01-20 09:23:10|12127.08|12127.08|12127.98|12127.98|12127.98|12127.98|12127.08|12127.08|0
1642670610000|2022-01-20 09:23:30|12128.42|12128.42|12128.86|12128.86|12128.86|12128.86|12128.42|12128.42|0
1642670620000|2022-01-20 09:23:40|12129.05|12129.05|12129.28|12129.28|12129.28|12129.28|12129.05|12129.05|0
1642670630000|2022-01-20 09:23:50|12129.63|12129.63|12129.63|12129.63|12129.63|12129.63|12129.63|12129.63|0
1642670640000|2022-01-20 09:24:00|12131.22|12131.22|12132.86|12132.86|12132.86|12132.86|12131.22|12131.22|0
1642670650000|2022-01-20 09:24:10|12132.07|12132.07|12132.38|12132.38|12132.38|12132.38|12132.07|12132.07|0
1642670660000|2022-01-20 09:24:20|12132.59|12132.59|12133.03|12133.03|12133.03|12133.03|12132.59|12132.59|0
1642670670000|2022-01-20 09:24:30|12133.47|12133.47|12133.47|12133.47|12133.47|12133.47|12133.47|12133.47|0
1642670680000|2022-01-20 09:24:40|12133.62|12133.62|12133.62|12133.62|12133.62|12133.62|12133.62|12133.62|0
1642670690000|2022-01-20 09:24:50|12134.05|12134.05|12134.05|12134.05|12134.05|12134.05|12134.05|12134.05|0
1642670700000|2022-01-20 09:25:00|12134.15|12134.15|12133.76|12133.76|12134.15|12134.15|12133.76|12133.76|0
1642670710000|2022-01-20 09:25:10|12135.09|12135.09|12135.73|12135.73|12135.73|12135.73|12135.09|12135.09|0
1642670720000|2022-01-20 09:25:20|12133.97|12133.97|12133.18|12133.18|12133.97|12133.97|12133.18|12133.18|0
1642670730000|2022-01-20 09:25:30|12132.88|12132.88|12132.57|12132.57|12132.88|12132.88|12132.57|12132.57|0
1642670740000|2022-01-20 09:25:40|12132.77|12132.77|12130.79|12130.79|12132.77|12132.77|12130.79|12130.79|0
1642670750000|2022-01-20 09:25:50|12132.37|12132.37|12134.74|12134.74|12134.74|12134.74|12132.37|12132.37|0
1642670760000|2022-01-20 09:26:00|12134.84|12134.84|12134.74|12134.74|12134.84|12134.84|12134.05|12134.05|0
1642670780000|2022-01-20 09:26:20|12135.48|12135.48|12135.3|12135.3|12135.48|12135.48|12135.3|12135.3|0
1642670790000|2022-01-20 09:26:30|12136.09|12136.09|12138.68|12138.68|12138.68|12138.68|12136.09|12136.09|0
1642670800000|2022-01-20 09:26:40|12139.75|12139.75|12139.78|12139.78|12139.78|12139.78|12139.42|12139.42|0
1642670820000|2022-01-20 09:27:00|12139.99|12139.99|12143.79|12143.79|12143.79|12143.79|12139.99|12139.99|0
1642670830000|2022-01-20 09:27:10|12143.92|12143.92|12143.92|12143.92|12143.92|12143.92|12143.92|12143.92|0
1642670840000|2022-01-20 09:27:20|12143.63|12143.63|12144.04|12144.04|12144.04|12144.04|12143.63|12143.63|0
1642670850000|2022-01-20 09:27:30|12144.97|12144.97|12144.51|12144.51|12144.97|12144.97|12144.51|12144.51|0
1642670860000|2022-01-20 09:27:40|12144.31|12144.31|12144.73|12144.73|12144.84|12144.84|12144.31|12144.31|0
1642670870000|2022-01-20 09:27:50|12144.83|12144.83|12144.83|12144.83|12144.83|12144.83|12144.83|12144.83|0
1642670880000|2022-01-20 09:28:00|12144.91|12144.91|12144.93|12144.93|12145.16|12145.16|12144.8|12144.8|0
1642670890000|2022-01-20 09:28:10|12145.02|12145.02|12145.03|12145.03|12145.22|12145.22|12144.79|12144.79|0
1642670910000|2022-01-20 09:28:30|12144.7|12144.7|12144.52|12144.52|12144.7|12144.7|12144.43|12144.43|0
1642670920000|2022-01-20 09:28:40|12144.43|12144.43|12144.79|12144.79|12144.79|12144.79|12144.25|12144.25|0
1642670930000|2022-01-20 09:28:50|12144.65|12144.65|12144.79|12144.79|12144.93|12144.93|12144.65|12144.65|0
1642670940000|2022-01-20 09:29:00|12144.93|12144.93|12144.93|12144.93|12145.11|12145.11|12144.74|12144.74|0
1642670960000|2022-01-20 09:29:20|12145.16|12145.16|12145.46|12145.46|12145.46|12145.46|12145.16|12145.16|0
1642670970000|2022-01-20 09:29:30|12146.25|12146.25|12145.46|12145.46|12146.25|12146.25|12145.46|12145.46|0
1642670990000|2022-01-20 09:29:50|12147.04|12147.04|12145.46|12145.46|12147.04|12147.04|12145.02|12145.02|0
1642671010000|2022-01-20 09:30:10|12146.17|12146.17|12146.17|12146.17|12146.17|12146.17|12146.17|12146.17|0
1642671030000|2022-01-20 09:30:30|12146.96|12146.96|12147.35|12147.35|12147.35|12147.35|12146.96|12146.96|0
1642671040000|2022-01-20 09:30:40|12147.65|12147.65|12148.99|12148.99|12149.07|12149.07|12147.65|12147.65|0
1642671050000|2022-01-20 09:30:50|12149.42|12149.42|12149.42|12149.42|12149.42|12149.42|12149.42|12149.42|0
1642671060000|2022-01-20 09:31:00|12150.05|12150.05|12150.05|12150.05|12150.05|12150.05|12150.05|12150.05|0
1642671080000|2022-01-20 09:31:20|12150.24|12150.24|12149.99|12149.99|12150.24|12150.24|12149.99|12149.99|0
1642671090000|2022-01-20 09:31:30|12150.43|12150.43|12150.62|12150.62|12150.62|12150.62|12150.43|12150.43|0
1642671100000|2022-01-20 09:31:40|12150.81|12150.81|12150.62|12150.62|12150.81|12150.81|12150.62|12150.62|0
1642671120000|2022-01-20 09:32:00|12150.71|12150.71|12150.85|12150.85|12150.85|12150.85|12150.71|12150.71|0
1642671130000|2022-01-20 09:32:10|12150.58|12150.58|12150.44|12150.44|12150.58|12150.58|12150.44|12150.44|0
1642671140000|2022-01-20 09:32:20|12150.3|12150.3|12150.3|12150.3|12150.3|12150.3|12150.3|12150.3|0
1642671160000|2022-01-20 09:32:40|12149.95|12149.95|12149.95|12149.95|12149.95|12149.95|12149.95|12149.95|0
1642671170000|2022-01-20 09:32:50|12150.08|12150.08|12150.08|12150.08|12150.08|12150.08|12150.08|12150.08|0
1642671180000|2022-01-20 09:33:00|12149.64|12149.64|12149.92|12149.92|12149.92|12149.92|12149.64|12149.64|0
1642671190000|2022-01-20 09:33:10|12149.73|12149.73|12149.87|12149.87|12150.02|12150.02|12149.73|12149.73|0
1642671210000|2022-01-20 09:33:30|12149.73|12149.73|12149.73|12149.73|12149.73|12149.73|12149.73|12149.73|0
1642671220000|2022-01-20 09:33:40|12149.53|12149.53|12149.53|12149.53|12149.53|12149.53|12149.53|12149.53|0
1642671230000|2022-01-20 09:33:50|12149.96|12149.96|12151.11|12151.11|12151.11|12151.11|12149.96|12149.96|0
1642671240000|2022-01-20 09:34:00|12152.69|12152.69|12154.98|12154.98|12154.98|12154.98|12152.26|12152.26|0
1642671250000|2022-01-20 09:34:10|12155.18|12155.18|12154.53|12154.53|12156.11|12156.11|12154.53|12154.53|0
1642671260000|2022-01-20 09:34:20|12155.32|12155.32|12155.17|12155.17|12155.32|12155.32|12154.25|12154.25|0
1642671270000|2022-01-20 09:34:30|12155.96|12155.96|12155.96|12155.96|12156.15|12156.15|12155.96|12155.96|0
1642671310000|2022-01-20 09:35:10|12156.2|12156.2|12156.2|12156.2|12156.2|12156.2|12156.2|12156.2|0
1642671320000|2022-01-20 09:35:20|12155.97|12155.97|12155.97|12155.97|12155.97|12155.97|12155.97|12155.97|0
1642671330000|2022-01-20 09:35:30|12155.78|12155.78|12155.78|12155.78|12155.78|12155.78|12155.78|12155.78|0
1642671340000|2022-01-20 09:35:40|12155.4|12155.4|12154.47|12154.47|12155.4|12155.4|12154.47|12154.47|0
1642671360000|2022-01-20 09:36:00|12154.61|12154.61|12154.54|12154.54|12155.07|12155.07|12154.54|12154.54|0
1642671370000|2022-01-20 09:36:10|12155.33|12155.33|12155.33|12155.33|12155.33|12155.33|12155.33|12155.33|0
1642671390000|2022-01-20 09:36:30|12156.12|12156.12|12156.12|12156.12|12156.12|12156.12|12156.12|12156.12|0
1642671410000|2022-01-20 09:36:50|12156.61|12156.61|12156.88|12156.88|12156.88|12156.88|12156.61|12156.61|0
1642671420000|2022-01-20 09:37:00|12156.19|12156.19|12155.96|12155.96|12156.19|12156.19|12155.96|12155.96|0
1642671430000|2022-01-20 09:37:10|12155.17|12155.17|12153.54|12153.54|12155.17|12155.17|12153.54|12153.54|0
1642671450000|2022-01-20 09:37:30|12153.63|12153.63|12153.54|12153.54|12153.72|12153.72|12153.54|12153.54|0
1642671460000|2022-01-20 09:37:40|12153.73|12153.73|12154.4|12154.4|12154.59|12154.59|12153.73|12153.73|0
1642671470000|2022-01-20 09:37:50|12154.59|12154.59|12154.59|12154.59|12154.59|12154.59|12154.59|12154.59|0
1642671480000|2022-01-20 09:38:00|12154.83|12154.83|12154.83|12154.83|12154.83|12154.83|12154.83|12154.83|0
1642671490000|2022-01-20 09:38:10|12153.25|12153.25|12153.25|12153.25|12153.25|12153.25|12153.25|12153.25|0
1642671500000|2022-01-20 09:38:20|12152.46|12152.46|12152.7|12152.7|12152.7|12152.7|12152.46|12152.46|0
1642671510000|2022-01-20 09:38:30|12153.31|12153.31|12153.31|12153.31|12153.31|12153.31|12153.31|12153.31|0
1642671540000|2022-01-20 09:39:00|12153.39|12153.39|12155.39|12155.39|12155.39|12155.39|12153.39|12153.39|0
1642671550000|2022-01-20 09:39:10|12155.82|12155.82|12155.82|12155.82|12155.82|12155.82|12155.82|12155.82|0
1642671560000|2022-01-20 09:39:20|12155.58|12155.58|12155.58|12155.58|12155.58|12155.58|12155.58|12155.58|0
1642671580000|2022-01-20 09:39:40|12154.79|12154.79|12154|12154|12154.79|12154.79|12154|12154|0
1642671590000|2022-01-20 09:39:50|12154.18|12154.18|12154.09|12154.09|12154.18|12154.18|12154.09|12154.09|0
1642671600000|2022-01-20 09:40:00|12154.39|12154.39|12154.29|12154.29|12154.39|12154.39|12154.29|12154.29|0
1642671610000|2022-01-20 09:40:10|12154.11|12154.11|12154.11|12154.11|12154.11|12154.11|12154.11|12154.11|0
1642671620000|2022-01-20 09:40:20|12153.8|12153.8|12153.8|12153.8|12153.8|12153.8|12153.8|12153.8|0
1642671640000|2022-01-20 09:40:40|12154.24|12154.24|12154.08|12154.08|12154.24|12154.24|12154.08|12154.08|0
1642671650000|2022-01-20 09:40:50|12153.95|12153.95|12153.95|12153.95|12153.95|12153.95|12153.95|12153.95|0
1642671660000|2022-01-20 09:41:00|12154.22|12154.22|12154.22|12154.22|12154.22|12154.22|12154.22|12154.22|0
1642671670000|2022-01-20 09:41:10|12154.13|12154.13|12155.06|12155.06|12155.06|12155.06|12154.13|12154.13|0
1642671680000|2022-01-20 09:41:20|12154.92|12154.92|12155.11|12155.11|12155.11|12155.11|12154.92|12154.92|0
1642671690000|2022-01-20 09:41:30|12154.7|12154.7|12153.86|12153.86|12154.7|12154.7|12153.86|12153.86|0
1642671700000|2022-01-20 09:41:40|12154.16|12154.16|12154.16|12154.16|12154.3|12154.3|12154.16|12154.16|0
1642671720000|2022-01-20 09:42:00|12153.86|12153.86|12153.63|12153.63|12153.86|12153.86|12153.63|12153.63|0
1642671730000|2022-01-20 09:42:10|12153.19|12153.19|12153.19|12153.19|12153.19|12153.19|12153.19|12153.19|0
1642671740000|2022-01-20 09:42:20|12152.89|12152.89|12152.89|12152.89|12152.89|12152.89|12152.89|12152.89|0
1642671750000|2022-01-20 09:42:30|12152.97|12152.97|12152.97|12152.97|12152.97|12152.97|12152.97|12152.97|0
1642671780000|2022-01-20 09:43:00|12153.4|12153.4|12153.17|12153.17|12153.4|12153.4|12153.17|12153.17|0
1642671790000|2022-01-20 09:43:10|12154.04|12154.04|12154.39|12154.39|12154.64|12154.64|12154.04|12154.04|0
1642671800000|2022-01-20 09:43:20|12155.11|12155.11|12155.11|12155.11|12155.11|12155.11|12155.11|12155.11|0
1642671810000|2022-01-20 09:43:30|12155.37|12155.37|12155.37|12155.37|12155.37|12155.37|12155.37|12155.37|0
1642671820000|2022-01-20 09:43:40|12155.72|12155.72|12155.31|12155.31|12155.72|12155.72|12155.31|12155.31|0
1642671830000|2022-01-20 09:43:50|12155.58|12155.58|12155.93|12155.93|12156.38|12156.38|12155.58|12155.58|0
1642671840000|2022-01-20 09:44:00|12155.65|12155.65|12154.73|12154.73|12155.65|12155.65|12154.73|12154.73|0
1642671850000|2022-01-20 09:44:10|12154.49|12154.49|12153.78|12153.78|12154.49|12154.49|12153.78|12153.78|0
1642671860000|2022-01-20 09:44:20|12153.48|12153.48|12154.08|12154.08|12154.08|12154.08|12153.48|12153.48|0
1642671870000|2022-01-20 09:44:30|12154.32|12154.32|12154.32|12154.32|12154.32|12154.32|12154.32|12154.32|0
1642671880000|2022-01-20 09:44:40|12154.08|12154.08|12154.08|12154.08|12154.08|12154.08|12154.08|12154.08|0
1642671890000|2022-01-20 09:44:50|12153.85|12153.85|12153.39|12153.39|12153.85|12153.85|12153.39|12153.39|0
1642671900000|2022-01-20 09:45:00|12153.25|12153.25|12153.25|12153.25|12153.25|12153.25|12153.25|12153.25|0
1642671910000|2022-01-20 09:45:10|12153.02|12153.02|12152.33|12152.33|12153.02|12153.02|12152.33|12152.33|0
1642671920000|2022-01-20 09:45:20|12152.56|12152.56|12152.74|12152.74|12152.74|12152.74|12152.56|12152.56|0
1642671930000|2022-01-20 09:45:30|12152.3|12152.3|12152.74|12152.74|12152.74|12152.74|12152.3|12152.3|0
1642671940000|2022-01-20 09:45:40|12152.56|12152.56|12152.56|12152.56|12152.56|12152.56|12152.56|12152.56|0
1642671950000|2022-01-20 09:45:50|12152.75|12152.75|12152.75|12152.75|12152.75|12152.75|12152.75|12152.75|0
1642671960000|2022-01-20 09:46:00|12152.98|12152.98|12152.56|12152.56|12152.98|12152.98|12152.56|12152.56|0
1642671970000|2022-01-20 09:46:10|12152.36|12152.36|12151.93|12151.93|12152.36|12152.36|12151.93|12151.93|0
1642671980000|2022-01-20 09:46:20|12152.37|12152.37|12152.37|12152.37|12152.37|12152.37|12152.37|12152.37|0
1642672010000|2022-01-20 09:46:50|12152.02|12152.02|12151.23|12151.23|12152.02|12152.02|12151.23|12151.23|0
1642672020000|2022-01-20 09:47:00|12151.66|12151.66|12151.43|12151.43|12151.66|12151.66|12151.43|12151.43|0
1642672060000|2022-01-20 09:47:40|12151.7|12151.7|12152.38|12152.38|12152.38|12152.38|12151.7|12151.7|0
1642672080000|2022-01-20 09:48:00|12152.56|12152.56|12151.77|12151.77|12152.56|12152.56|12151.77|12151.77|0
1642672090000|2022-01-20 09:48:10|12151.99|12151.99|12151.99|12151.99|12151.99|12151.99|12151.99|12151.99|0
1642672100000|2022-01-20 09:48:20|12151.17|12151.17|12148.71|12148.71|12151.17|12151.17|12148.71|12148.71|0
1642672110000|2022-01-20 09:48:30|12149|12149|12149|12149|12149|12149|12149|12149|0
1642672120000|2022-01-20 09:48:40|12148.1|12148.1|12146.77|12146.77|12148.1|12148.1|12146.77|12146.77|0
1642672130000|2022-01-20 09:48:50|12145.98|12145.98|12146.42|12146.42|12146.42|12146.42|12145.98|12145.98|0
1642672140000|2022-01-20 09:49:00|12146.23|12146.23|12145.97|12145.97|12146.23|12146.23|12145.97|12145.97|0
1642672150000|2022-01-20 09:49:10|12146.76|12146.76|12145.3|12145.3|12146.76|12146.76|12145.3|12145.3|0
1642672160000|2022-01-20 09:49:20|12145.45|12145.45|12145.25|12145.25|12145.45|12145.45|12145.25|12145.25|0
1642672170000|2022-01-20 09:49:30|12145|12145|12142.22|12142.22|12145|12145|12142.22|12142.22|0
1642672180000|2022-01-20 09:49:40|12142.45|12142.45|12142.08|12142.08|12142.45|12142.45|12142.08|12142.08|0
1642672200000|2022-01-20 09:50:00|12141.63|12141.63|12141.01|12141.01|12141.63|12141.63|12140.33|12140.33|0
1642672210000|2022-01-20 09:50:10|12141.15|12141.15|12141.15|12141.15|12141.15|12141.15|12141.15|12141.15|0
1642672240000|2022-01-20 09:50:40|12140.99|12140.99|12140.91|12140.91|12140.99|12140.99|12140.91|12140.91|0
1642672260000|2022-01-20 09:51:00|12141.17|12141.17|12143.54|12143.54|12143.54|12143.54|12140.74|12140.74|0
1642672270000|2022-01-20 09:51:10|12143.11|12143.11|12143.75|12143.75|12143.75|12143.75|12143.11|12143.11|0
1642672300000|2022-01-20 09:51:40|12144.11|12144.11|12143.81|12143.81|12144.11|12144.11|12143.81|12143.81|0
1642672320000|2022-01-20 09:52:00|12143.89|12143.89|12144.8|12144.8|12144.8|12144.8|12143.89|12143.89|0
1642672360000|2022-01-20 09:52:40|12145.23|12145.23|12145.38|12145.38|12145.38|12145.38|12144.95|12144.95|0
1642672370000|2022-01-20 09:52:50|12145.11|12145.11|12145.11|12145.11|12145.11|12145.11|12145.11|12145.11|0
1642672380000|2022-01-20 09:53:00|12145.55|12145.55|12145.78|12145.78|12145.78|12145.78|12145.55|12145.55|0
1642672390000|2022-01-20 09:53:10|12146.38|12146.38|12146.06|12146.06|12146.38|12146.38|12145.78|12145.78|0
1642672400000|2022-01-20 09:53:20|12145.85|12145.85|12145.19|12145.19|12145.85|12145.85|12145.19|12145.19|0
1642672440000|2022-01-20 09:54:00|12145.8|12145.8|12145.89|12145.89|12145.89|12145.89|12145.5|12145.5|0
1642672450000|2022-01-20 09:54:10|12145.52|12145.52|12146.42|12146.42|12146.42|12146.42|12145.52|12145.52|0
1642672460000|2022-01-20 09:54:20|12146.66|12146.66|12147.23|12147.23|12147.34|12147.34|12146.43|12146.43|0
1642672470000|2022-01-20 09:54:30|12147.32|12147.32|12147.4|12147.4|12147.4|12147.4|12147.32|12147.32|0
1642672490000|2022-01-20 09:54:50|12147.08|12147.08|12147.4|12147.4|12147.4|12147.4|12147.08|12147.08|0
1642672500000|2022-01-20 09:55:00|12147.63|12147.63|12148.42|12148.42|12148.42|12148.42|12147.63|12147.63|0
1642672510000|2022-01-20 09:55:10|12149.01|12149.01|12148.8|12148.8|12149.01|12149.01|12148.8|12148.8|0
1642672520000|2022-01-20 09:55:20|12152.19|12152.19|12154.35|12154.35|12154.35|12154.35|12152.19|12152.19|0
1642672530000|2022-01-20 09:55:30|12154.27|12154.27|12154.27|12154.27|12154.27|12154.27|12154.27|12154.27|0
1642672540000|2022-01-20 09:55:40|12153.84|12153.84|12154.27|12154.27|12154.27|12154.27|12153.84|12153.84|0
1642672550000|2022-01-20 09:55:50|12154.08|12154.08|12153.64|12153.64|12154.08|12154.08|12153.64|12153.64|0
1642672560000|2022-01-20 09:56:00|12153.51|12153.51|12153.83|12153.83|12153.83|12153.83|12153.51|12153.51|0
1642672570000|2022-01-20 09:56:10|12153.23|12153.23|12152.49|12152.49|12153.23|12153.23|12152.49|12152.49|0
1642672580000|2022-01-20 09:56:20|12151.7|12151.7|12151.7|12151.7|12151.7|12151.7|12151.7|12151.7|0
1642672600000|2022-01-20 09:56:40|12151.61|12151.61|12151.61|12151.61|12151.61|12151.61|12151.61|12151.61|0
1642672610000|2022-01-20 09:56:50|12151.18|12151.18|12151.02|12151.02|12151.18|12151.18|12150.75|12150.75|0
1642672620000|2022-01-20 09:57:00|12150.88|12150.88|12150.88|12150.88|12150.88|12150.88|12150.88|12150.88|0
1642672630000|2022-01-20 09:57:10|12151.32|12151.32|12151.32|12151.32|12151.32|12151.32|12151.32|12151.32|0
1642672650000|2022-01-20 09:57:30|12150.61|12150.61|12150.61|12150.61|12150.61|12150.61|12150.61|12150.61|0
1642672660000|2022-01-20 09:57:40|12150.2|12150.2|12150.07|12150.07|12150.2|12150.2|12149.79|12149.79|0
1642672670000|2022-01-20 09:57:50|12150.2|12150.2|12150.2|12150.2|12150.2|12150.2|12150.2|12150.2|0
1642672680000|2022-01-20 09:58:00|12151.35|12151.35|12152.93|12152.93|12152.93|12152.93|12151.12|12151.12|0
1642672690000|2022-01-20 09:58:10|12152.73|12152.73|12152.73|12152.73|12152.73|12152.73|12152.73|12152.73|0
1642672720000|2022-01-20 09:58:40|12153.34|12153.34|12153.34|12153.34|12153.34|12153.34|12153.34|12153.34|0
1642672730000|2022-01-20 09:58:50|12152.9|12152.9|12152.9|12152.9|12152.9|12152.9|12152.9|12152.9|0
1642672740000|2022-01-20 09:59:00|12152.51|12152.51|12153.09|12153.09|12153.09|12153.09|12152.21|12152.21|0
1642672750000|2022-01-20 09:59:10|12153.52|12153.52|12153.25|12153.25|12153.91|12153.91|12153.25|12153.25|0
1642672760000|2022-01-20 09:59:20|12154.04|12154.04|12155.42|12155.42|12155.42|12155.42|12154.04|12154.04|0
1642672770000|2022-01-20 09:59:30|12155.87|12155.87|12154.6|12154.6|12155.87|12155.87|12154.6|12154.6|0
1642672780000|2022-01-20 09:59:40|12154.15|12154.15|12154.15|12154.15|12154.15|12154.15|12154.02|12154.02|0
1642672790000|2022-01-20 09:59:50|12153.36|12153.36|12153.48|12153.48|12153.67|12153.67|12153.36|12153.36|0
1642672800000|2022-01-20 10:00:00|12153.67|12153.67|12154.39|12154.39|12154.39|12154.39|12153.67|12153.67|0
1642672810000|2022-01-20 10:00:10|12153.96|12153.96|12153.96|12153.96|12153.96|12153.96|12153.96|12153.96|0
1642672830000|2022-01-20 10:00:30|12153.6|12153.6|12154.83|12154.83|12154.83|12154.83|12153.6|12153.6|0
1642672850000|2022-01-20 10:00:50|12155.38|12155.38|12155.14|12155.14|12155.38|12155.38|12155.14|12155.14|0
1642672870000|2022-01-20 10:01:10|12155.57|12155.57|12155.57|12155.57|12155.57|12155.57|12155.57|12155.57|0
1642672880000|2022-01-20 10:01:20|12156.43|12156.43|12157.35|12157.35|12157.35|12157.35|12156.43|12156.43|0
1642672890000|2022-01-20 10:01:30|12156.56|12156.56|12156.13|12156.13|12156.56|12156.56|12155.77|12155.77|0
1642672900000|2022-01-20 10:01:40|12155.77|12155.77|12155.77|12155.77|12155.77|12155.77|12155.77|12155.77|0
1642672920000|2022-01-20 10:02:00|12156.42|12156.42|12154.6|12154.6|12156.42|12156.42|12154.6|12154.6|0
1642672930000|2022-01-20 10:02:10|12154.22|12154.22|12153.93|12153.93|12154.22|12154.22|12153.93|12153.93|0
1642672940000|2022-01-20 10:02:20|12153.7|12153.7|12153.7|12153.7|12153.7|12153.7|12153.7|12153.7|0
1642672950000|2022-01-20 10:02:30|12153.46|12153.46|12153.2|12153.2|12154.25|12154.25|12153.2|12153.2|0
1642672960000|2022-01-20 10:02:40|12153.39|12153.39|12153.24|12153.24|12153.39|12153.39|12152.87|12152.87|0
1642672980000|2022-01-20 10:03:00|12153.44|12153.44|12152.75|12152.75|12153.44|12153.44|12152.75|12152.75|0
1642673000000|2022-01-20 10:03:20|12152.44|12152.44|12151.73|12151.73|12152.44|12152.44|12151.73|12151.73|0
1642673020000|2022-01-20 10:03:40|12151.65|12151.65|12151.46|12151.46|12151.65|12151.65|12151.46|12151.46|0
1642673050000|2022-01-20 10:04:10|12151.59|12151.59|12151.73|12151.73|12151.73|12151.73|12151.59|12151.59|0
1642673060000|2022-01-20 10:04:20|12151.5|12151.5|12151.5|12151.5|12151.5|12151.5|12151.5|12151.5|0
1642673100000|2022-01-20 10:05:00|12150.71|12150.71|12151.15|12151.15|12151.15|12151.15|12150.71|12150.71|0
1642673110000|2022-01-20 10:05:10|12151.58|12151.58|12151.58|12151.58|12151.58|12151.58|12151.58|12151.58|0
1642673120000|2022-01-20 10:05:20|12152.04|12152.04|12151.38|12151.38|12152.04|12152.04|12151.38|12151.38|0
1642673140000|2022-01-20 10:05:40|12151.81|12151.81|12151.81|12151.81|12151.81|12151.81|12151.81|12151.81|0
1642673180000|2022-01-20 10:06:20|12151.92|12151.92|12151.09|12151.09|12151.92|12151.92|12151.09|12151.09|0
1642673210000|2022-01-20 10:06:50|12151.29|12151.29|12151.2|12151.2|12151.64|12151.64|12151.2|12151.2|0
1642673230000|2022-01-20 10:07:10|12150.32|12150.32|12150.32|12150.32|12150.32|12150.32|12150.32|12150.32|0
1642673260000|2022-01-20 10:07:40|12150.09|12150.09|12150.09|12150.09|12150.09|12150.09|12150.09|12150.09|0
1642673270000|2022-01-20 10:07:50|12148.51|12148.51|12147.98|12147.98|12148.51|12148.51|12147.98|12147.98|0
1642673280000|2022-01-20 10:08:00|12147.19|12147.19|12147.19|12147.19|12147.19|12147.19|12147.19|12147.19|0
1642673290000|2022-01-20 10:08:10|12147.98|12147.98|12145.61|12145.61|12147.98|12147.98|12145.61|12145.61|0
1642673300000|2022-01-20 10:08:20|12145.17|12145.17|12145.52|12145.52|12145.52|12145.52|12144.73|12144.73|0
1642673310000|2022-01-20 10:08:30|12145.24|12145.24|12145.11|12145.11|12145.24|12145.24|12145.11|12145.11|0
1642673360000|2022-01-20 10:09:20|12144.4|12144.4|12144.4|12144.4|12144.4|12144.4|12144.4|12144.4|0
1642673370000|2022-01-20 10:09:30|12144.12|12144.12|12144.56|12144.56|12144.56|12144.56|12144.12|12144.12|0
1642673380000|2022-01-20 10:09:40|12143.87|12143.87|12143.87|12143.87|12143.87|12143.87|12143.87|12143.87|0
1642673400000|2022-01-20 10:10:00|12144.1|12144.1|12144.2|12144.2|12144.2|12144.2|12143.9|12143.9|0
1642673420000|2022-01-20 10:10:20|12144.44|12144.44|12144.61|12144.61|12144.61|12144.61|12144.14|12144.14|0
1642673430000|2022-01-20 10:10:30|12143.82|12143.82|12144.65|12144.65|12144.65|12144.65|12143.82|12143.82|0
1642673440000|2022-01-20 10:10:40|12144.36|12144.36|12144.36|12144.36|12144.36|12144.36|12144.36|12144.36|0
1642673450000|2022-01-20 10:10:50|12144.55|12144.55|12144.79|12144.79|12144.79|12144.79|12144.55|12144.55|0
1642673460000|2022-01-20 10:11:00|12144.36|12144.36|12144.36|12144.36|12144.36|12144.36|12144.36|12144.36|0
1642673500000|2022-01-20 10:11:40|12143.75|12143.75|12143.75|12143.75|12143.75|12143.75|12143.75|12143.75|0
1642673520000|2022-01-20 10:12:00|12144.19|12144.19|12143.87|12143.87|12144.75|12144.75|12143.87|12143.87|0
1642673540000|2022-01-20 10:12:20|12144.17|12144.17|12144.17|12144.17|12144.17|12144.17|12144.17|12144.17|0
1642673590000|2022-01-20 10:13:10|12144.07|12144.07|12144.17|12144.17|12144.17|12144.17|12144.07|12144.07|0
1642673600000|2022-01-20 10:13:20|12144.4|12144.4|12144.53|12144.53|12144.67|12144.67|12144.4|12144.4|0
1642673610000|2022-01-20 10:13:30|12144.94|12144.94|12144.94|12144.94|12144.94|12144.94|12144.94|12144.94|0
1642673640000|2022-01-20 10:14:00|12144.5|12144.5|12144.5|12144.5|12144.5|12144.5|12144.5|12144.5|0
1642673650000|2022-01-20 10:14:10|12144.09|12144.09|12144.88|12144.88|12144.88|12144.88|12144.09|12144.09|0
1642673680000|2022-01-20 10:14:40|12145.25|12145.25|12145.01|12145.01|12145.25|12145.25|12145.01|12145.01|0
1642673690000|2022-01-20 10:14:50|12144.57|12144.57|12144.57|12144.57|12144.57|12144.57|12144.57|12144.57|0
1642673700000|2022-01-20 10:15:00|12144.34|12144.34|12143.26|12143.26|12144.34|12144.34|12143.26|12143.26|0
1642673720000|2022-01-20 10:15:20|12143.03|12143.03|12139.65|12139.65|12143.03|12143.03|12139.65|12139.65|0
1642673730000|2022-01-20 10:15:30|12139.89|12139.89|12140.13|12140.13|12140.13|12140.13|12139.89|12139.89|0
1642673740000|2022-01-20 10:15:40|12140.36|12140.36|12140.36|12140.36|12140.36|12140.36|12140.36|12140.36|0
1642673750000|2022-01-20 10:15:50|12140.12|12140.12|12140.36|12140.36|12140.36|12140.36|12140.12|12140.12|0
1642673760000|2022-01-20 10:16:00|12140.12|12140.12|12141.07|12141.07|12141.07|12141.07|12140.12|12140.12|0
1642673770000|2022-01-20 10:16:10|12141.15|12141.15|12140.84|12140.84|12141.15|12141.15|12140.84|12140.84|0
1642673780000|2022-01-20 10:16:20|12140.41|12140.41|12139.76|12139.76|12140.41|12140.41|12139.76|12139.76|0
1642673790000|2022-01-20 10:16:30|12138.38|12138.38|12138.05|12138.05|12138.38|12138.38|12137.92|12137.92|0
1642673800000|2022-01-20 10:16:40|12137.82|12137.82|12137.82|12137.82|12137.82|12137.82|12137.39|12137.39|0
1642673810000|2022-01-20 10:16:50|12137.96|12137.96|12137.96|12137.96|12137.96|12137.96|12137.96|12137.96|0
1642673830000|2022-01-20 10:17:10|12138.39|12138.39|12138.39|12138.39|12138.39|12138.39|12138.39|12138.39|0
1642673840000|2022-01-20 10:17:20|12137.7|12137.7|12137.7|12137.7|12137.7|12137.7|12137.7|12137.7|0
1642673850000|2022-01-20 10:17:30|12136.91|12136.91|12136.91|12136.91|12136.91|12136.91|12136.12|12136.12|0
1642673880000|2022-01-20 10:18:00|12136.47|12136.47|12136.82|12136.82|12136.82|12136.82|12136.47|12136.47|0
1642673890000|2022-01-20 10:18:10|12136.55|12136.55|12136.55|12136.55|12136.55|12136.55|12136.55|12136.55|0
1642673900000|2022-01-20 10:18:20|12137.93|12137.93|12137.75|12137.75|12137.93|12137.93|12137.75|12137.75|0
1642673930000|2022-01-20 10:18:50|12139.36|12139.36|12140.73|12140.73|12140.73|12140.73|12139.36|12139.36|0
1642673940000|2022-01-20 10:19:00|12140.91|12140.91|12142.55|12142.55|12142.55|12142.55|12140.91|12140.91|0
1642673950000|2022-01-20 10:19:10|12142.32|12142.32|12142.32|12142.32|12142.32|12142.32|12142.32|12142.32|0
1642673980000|2022-01-20 10:19:40|12142.73|12142.73|12142.73|12142.73|12142.73|12142.73|12142.73|12142.73|0
1642674000000|2022-01-20 10:20:00|12143.61|12143.61|12143.61|12143.61|12143.61|12143.61|12143.61|12143.61|0
1642674010000|2022-01-20 10:20:10|12143.53|12143.53|12142.45|12142.45|12143.83|12143.83|12141.98|12141.98|0
1642674020000|2022-01-20 10:20:20|12142.14|12142.14|12142.14|12142.14|12142.14|12142.14|12142.14|12142.14|0
1642674030000|2022-01-20 10:20:30|12142.39|12142.39|12142.63|12142.63|12142.63|12142.63|12142.39|12142.39|0
1642674050000|2022-01-20 10:20:50|12142.48|12142.48|12142.48|12142.48|12142.48|12142.48|12142.48|12142.48|0
1642674060000|2022-01-20 10:21:00|12142.35|12142.35|12143.27|12143.27|12143.27|12143.27|12142.35|12142.35|0
1642674070000|2022-01-20 10:21:10|12142.81|12142.81|12142.81|12142.81|12142.81|12142.81|12142.81|12142.81|0
1642674090000|2022-01-20 10:21:30|12142.99|12142.99|12142.62|12142.62|12142.99|12142.99|12142.62|12142.62|0
1642674130000|2022-01-20 10:22:10|12143.41|12143.41|12145.47|12145.47|12145.47|12145.47|12143.1|12143.1|0
1642674140000|2022-01-20 10:22:20|12145.1|12145.1|12145.1|12145.1|12145.1|12145.1|12145.1|12145.1|0
1642674190000|2022-01-20 10:23:10|12144.62|12144.62|12145.16|12145.16|12145.16|12145.16|12144.62|12144.62|0
1642674200000|2022-01-20 10:23:20|12144.94|12144.94|12144.94|12144.94|12144.94|12144.94|12144.94|12144.94|0
1642674210000|2022-01-20 10:23:30|12144.5|12144.5|12144.9|12144.9|12145.04|12145.04|12144.5|12144.5|0
1642674220000|2022-01-20 10:23:40|12144.98|12144.98|12144.98|12144.98|12144.98|12144.98|12144.98|12144.98|0
1642674230000|2022-01-20 10:23:50|12145.42|12145.42|12145.42|12145.42|12145.42|12145.42|12145.42|12145.42|0
1642674240000|2022-01-20 10:24:00|12145.02|12145.02|12145.02|12145.02|12145.02|12145.02|12145.02|12145.02|0
1642674250000|2022-01-20 10:24:10|12145.2|12145.2|12145.54|12145.54|12145.54|12145.54|12145.2|12145.2|0
1642674300000|2022-01-20 10:25:00|12145.97|12145.97|12145.84|12145.84|12145.97|12145.97|12145.84|12145.84|0
1642674330000|2022-01-20 10:25:30|12146.27|12146.27|12146.71|12146.71|12146.71|12146.71|12146.27|12146.27|0
1642674340000|2022-01-20 10:25:40|12146.57|12146.57|12146.8|12146.8|12146.8|12146.8|12146.57|12146.57|0
1642674350000|2022-01-20 10:25:50|12147.07|12147.07|12147.07|12147.07|12147.21|12147.21|12147.07|12147.07|0
1642674390000|2022-01-20 10:26:30|12147.3|12147.3|12147.3|12147.3|12147.3|12147.3|12147.3|12147.3|0
1642674400000|2022-01-20 10:26:40|12147.57|12147.57|12147.57|12147.57|12147.57|12147.57|12147.57|12147.57|0
1642674420000|2022-01-20 10:27:00|12147.21|12147.21|12147.21|12147.21|12147.21|12147.21|12147.21|12147.21|0
1642674440000|2022-01-20 10:27:20|12147.52|12147.52|12147.95|12147.95|12147.95|12147.95|12147.52|12147.52|0
1642674460000|2022-01-20 10:27:40|12148.38|12148.38|12148.38|12148.38|12148.38|12148.38|12148.38|12148.38|0
1642674490000|2022-01-20 10:28:10|12147.69|12147.69|12147.59|12147.59|12147.69|12147.69|12147.59|12147.59|0
1642674510000|2022-01-20 10:28:30|12146.9|12146.9|12146.68|12146.68|12146.9|12146.9|12146.68|12146.68|0
1642674520000|2022-01-20 10:28:40|12146.46|12146.46|12145.43|12145.43|12146.46|12146.46|12145.43|12145.43|0
1642674530000|2022-01-20 10:28:50|12145.19|12145.19|12145|12145|12145.19|12145.19|12145|12145|0
1642674540000|2022-01-20 10:29:00|12144.73|12144.73|12144.67|12144.67|12144.73|12144.73|12144.54|12144.54|0
1642674550000|2022-01-20 10:29:10|12144.81|12144.81|12144.62|12144.62|12144.81|12144.81|12144.62|12144.62|0
1642674560000|2022-01-20 10:29:20|12144.42|12144.42|12144.21|12144.21|12144.42|12144.42|12144.21|12144.21|0
1642674570000|2022-01-20 10:29:30|12143.94|12143.94|12144.22|12144.22|12144.22|12144.22|12143.53|12143.53|0
1642674600000|2022-01-20 10:30:00|12144.58|12144.58|12144.58|12144.58|12144.58|12144.58|12144.58|12144.58|0
1642674610000|2022-01-20 10:30:10|12144.39|12144.39|12144|12144|12144.39|12144.39|12144|12144|0
1642674630000|2022-01-20 10:30:30|12143.56|12143.56|12143.56|12143.56|12143.56|12143.56|12143.56|12143.56|0
1642674660000|2022-01-20 10:31:00|12143.79|12143.79|12143.97|12143.97|12143.97|12143.97|12143.66|12143.66|0
1642674670000|2022-01-20 10:31:10|12144.27|12144.27|12144.27|12144.27|12144.27|12144.27|12144.27|12144.27|0
1642674680000|2022-01-20 10:31:20|12143.82|12143.82|12143.38|12143.38|12143.82|12143.82|12143.38|12143.38|0
1642674690000|2022-01-20 10:31:30|12143.16|12143.16|12143.35|12143.35|12143.35|12143.35|12142.98|12142.98|0
1642674700000|2022-01-20 10:31:40|12143.57|12143.57|12143.57|12143.57|12143.57|12143.57|12143.57|12143.57|0
1642674730000|2022-01-20 10:32:10|12142.78|12142.78|12143.11|12143.11|12143.25|12143.25|12142.78|12142.78|0
1642674740000|2022-01-20 10:32:20|12143.55|12143.55|12143.55|12143.55|12143.55|12143.55|12143.55|12143.55|0
1642674750000|2022-01-20 10:32:30|12143.41|12143.41|12143.83|12143.83|12143.83|12143.83|12143.41|12143.41|0
1642674790000|2022-01-20 10:33:10|12143.91|12143.91|12143.91|12143.91|12143.91|12143.91|12143.91|12143.91|0
1642674800000|2022-01-20 10:33:20|12143.19|12143.19|12143.19|12143.19|12143.19|12143.19|12143.19|12143.19|0
1642674810000|2022-01-20 10:33:30|12142.9|12142.9|12142.9|12142.9|12142.9|12142.9|12142.9|12142.9|0
1642674820000|2022-01-20 10:33:40|12142.3|12142.3|12142.3|12142.3|12142.3|12142.3|12142.3|12142.3|0
1642674830000|2022-01-20 10:33:50|12141.94|12141.94|12141.94|12141.94|12141.94|12141.94|12141.94|12141.94|0
1642674840000|2022-01-20 10:34:00|12141.51|12141.51|12141.51|12141.51|12141.51|12141.51|12141.51|12141.51|0
1642674850000|2022-01-20 10:34:10|12141.24|12141.24|12141.24|12141.24|12141.24|12141.24|12141.24|12141.24|0
1642674860000|2022-01-20 10:34:20|12140.99|12140.99|12140.56|12140.56|12140.99|12140.99|12140.42|12140.42|0
1642674870000|2022-01-20 10:34:30|12139.63|12139.63|12139.83|12139.83|12139.83|12139.83|12139.63|12139.63|0
1642674880000|2022-01-20 10:34:40|12139.04|12139.04|12137.25|12137.25|12139.04|12139.04|12137.25|12137.25|0
1642674900000|2022-01-20 10:35:00|12137.45|12137.45|12137.45|12137.45|12137.45|12137.45|12137.45|12137.45|0
1642674910000|2022-01-20 10:35:10|12136.66|12136.66|12136.66|12136.66|12136.66|12136.66|12136.66|12136.66|0
1642674920000|2022-01-20 10:35:20|12136.85|12136.85|12137.85|12137.85|12138.08|12138.08|12136.85|12136.85|0
1642674940000|2022-01-20 10:35:40|12138.08|12138.08|12137.58|12137.58|12138.08|12138.08|12137.58|12137.58|0
1642674950000|2022-01-20 10:35:50|12138.37|12138.37|12138.4|12138.4|12138.81|12138.81|12138.37|12138.37|0
1642674960000|2022-01-20 10:36:00|12138.77|12138.77|12139.09|12139.09|12139.09|12139.09|12138.77|12138.77|0
1642674980000|2022-01-20 10:36:20|12140.67|12140.67|12140.81|12140.81|12140.81|12140.81|12140.67|12140.67|0
1642674990000|2022-01-20 10:36:30|12141.69|12141.69|12141.69|12141.69|12141.69|12141.69|12141.69|12141.69|0
1642675000000|2022-01-20 10:36:40|12140.9|12140.9|12141.34|12141.34|12141.34|12141.34|12140.9|12140.9|0
1642675020000|2022-01-20 10:37:00|12141.53|12141.53|12141.71|12141.71|12141.71|12141.71|12141.53|12141.53|0
1642675040000|2022-01-20 10:37:20|12141.58|12141.58|12141.85|12141.85|12141.85|12141.85|12141.58|12141.58|0
1642675050000|2022-01-20 10:37:30|12140.97|12140.97|12140.84|12140.84|12140.97|12140.97|12140.84|12140.84|0
1642675080000|2022-01-20 10:38:00|12140.52|12140.52|12140.98|12140.98|12140.98|12140.98|12140.52|12140.52|0
1642675090000|2022-01-20 10:38:10|12140.85|12140.85|12139.95|12139.95|12140.85|12140.85|12139.95|12139.95|0
1642675110000|2022-01-20 10:38:30|12140.08|12140.08|12139.88|12139.88|12140.08|12140.08|12139.88|12139.88|0
1642675130000|2022-01-20 10:38:50|12139.63|12139.63|12140.12|12140.12|12140.12|12140.12|12139.63|12139.63|0
1642675140000|2022-01-20 10:39:00|12139.69|12139.69|12139.25|12139.25|12139.69|12139.69|12139.25|12139.25|0
1642675150000|2022-01-20 10:39:10|12139.45|12139.45|12139.45|12139.45|12139.45|12139.45|12139.45|12139.45|0
1642675170000|2022-01-20 10:39:30|12139.63|12139.63|12140.19|12140.19|12140.19|12140.19|12139.63|12139.63|0
1642675180000|2022-01-20 10:39:40|12140.42|12140.42|12140.42|12140.42|12140.42|12140.42|12140.42|12140.42|0
1642675200000|2022-01-20 10:40:00|12140.55|12140.55|12140.23|12140.23|12140.83|12140.83|12140.16|12140.16|0
1642675210000|2022-01-20 10:40:10|12140.47|12140.47|12140.63|12140.63|12140.63|12140.63|12140.47|12140.47|0
1642675230000|2022-01-20 10:40:30|12140.33|12140.33|12140.33|12140.33|12140.33|12140.33|12140.33|12140.33|0
1642675250000|2022-01-20 10:40:50|12140.03|12140.03|12140.03|12140.03|12140.03|12140.03|12140.03|12140.03|0
1642675260000|2022-01-20 10:41:00|12139.9|12139.9|12140.14|12140.14|12140.14|12140.14|12139.7|12139.7|0
1642675270000|2022-01-20 10:41:10|12140.46|12140.46|12140.46|12140.46|12140.46|12140.46|12140.46|12140.46|0
1642675290000|2022-01-20 10:41:30|12139.46|12139.46|12139.45|12139.45|12139.46|12139.46|12139.09|12139.09|0
1642675340000|2022-01-20 10:42:20|12139.31|12139.31|12138.74|12138.74|12139.31|12139.31|12138.74|12138.74|0
1642675360000|2022-01-20 10:42:40|12139.05|12139.05|12139.05|12139.05|12139.05|12139.05|12139.05|12139.05|0
1642675380000|2022-01-20 10:43:00|12139.46|12139.46|12139.19|12139.19|12139.46|12139.46|12139.19|12139.19|0
1642675390000|2022-01-20 10:43:10|12139.33|12139.33|12139.33|12139.33|12139.33|12139.33|12139.33|12139.33|0
1642675400000|2022-01-20 10:43:20|12140.03|12140.03|12139.96|12139.96|12140.26|12140.26|12139.96|12139.96|0
1642675410000|2022-01-20 10:43:30|12139.73|12139.73|12139.73|12139.73|12139.73|12139.73|12139.73|12139.73|0
1642675420000|2022-01-20 10:43:40|12139.29|12139.29|12139.29|12139.29|12139.29|12139.29|12139.29|12139.29|0
1642675430000|2022-01-20 10:43:50|12138.85|12138.85|12138.77|12138.77|12138.85|12138.85|12138.77|12138.77|0
1642675440000|2022-01-20 10:44:00|12138.58|12138.58|12138.44|12138.44|12138.58|12138.58|12138.44|12138.44|0
1642675450000|2022-01-20 10:44:10|12138.13|12138.13|12138.13|12138.13|12138.13|12138.13|12138.13|12138.13|0
1642675470000|2022-01-20 10:44:30|12137.9|12137.9|12137.67|12137.67|12137.9|12137.9|12137.67|12137.67|0
1642675480000|2022-01-20 10:44:40|12137.47|12137.47|12137.66|12137.66|12137.66|12137.66|12137.47|12137.47|0
1642675490000|2022-01-20 10:44:50|12138.12|12138.12|12138.13|12138.13|12138.13|12138.13|12137.7|12137.7|0
1642675500000|2022-01-20 10:45:00|12137.25|12137.25|12137.06|12137.06|12137.25|12137.25|12136.9|12136.9|0
1642675510000|2022-01-20 10:45:10|12137.27|12137.27|12137.14|12137.14|12137.27|12137.27|12137.14|12137.14|0
1642675520000|2022-01-20 10:45:20|12136.35|12136.35|12136.35|12136.35|12136.35|12136.35|12136.35|12136.35|0
1642675590000|2022-01-20 10:46:30|12136.04|12136.04|12136.04|12136.04|12136.04|12136.04|12136.04|12136.04|0
1642675600000|2022-01-20 10:46:40|12135.12|12135.12|12134.81|12134.81|12135.12|12135.12|12134.81|12134.81|0
1642675610000|2022-01-20 10:46:50|12134.58|12134.58|12134.58|12134.58|12134.58|12134.58|12134.58|12134.58|0
1642675620000|2022-01-20 10:47:00|12134.2|12134.2|12134.29|12134.29|12134.29|12134.29|12134.2|12134.2|0
1642675630000|2022-01-20 10:47:10|12133.85|12133.85|12131.83|12131.83|12133.85|12133.85|12131.83|12131.83|0
1642675640000|2022-01-20 10:47:20|12132.14|12132.14|12132.14|12132.14|12132.14|12132.14|12132.14|12132.14|0
1642675650000|2022-01-20 10:47:30|12132.39|12132.39|12132.39|12132.39|12132.39|12132.39|12132.39|12132.39|0
1642675670000|2022-01-20 10:47:50|12132.21|12132.21|12132.21|12132.21|12132.21|12132.21|12132.21|12132.21|0
1642675680000|2022-01-20 10:48:00|12132.64|12132.64|12132.64|12132.64|12132.64|12132.64|12132.64|12132.64|0
1642675700000|2022-01-20 10:48:20|12132.91|12132.91|12132.91|12132.91|12132.91|12132.91|12132.91|12132.91|0
1642675710000|2022-01-20 10:48:30|12132.66|12132.66|12132.43|12132.43|12132.66|12132.66|12132.43|12132.43|0
1642675730000|2022-01-20 10:48:50|12131.64|12131.64|12131.64|12131.64|12131.64|12131.64|12131.64|12131.64|0
1642675740000|2022-01-20 10:49:00|12131.96|12131.96|12131.96|12131.96|12131.96|12131.96|12131.96|12131.96|0
1642675770000|2022-01-20 10:49:30|12132.88|12132.88|12131.79|12131.79|12132.88|12132.88|12131.79|12131.79|0
1642675800000|2022-01-20 10:50:00|12131.49|12131.49|12131.08|12131.08|12131.49|12131.49|12131.08|12131.08|0
1642675830000|2022-01-20 10:50:30|12131.39|12131.39|12131.39|12131.39|12131.39|12131.39|12131.39|12131.39|0
1642675850000|2022-01-20 10:50:50|12131.59|12131.59|12131.59|12131.59|12131.59|12131.59|12131.59|12131.59|0
1642675860000|2022-01-20 10:51:00|12131.36|12131.36|12131.48|12131.48|12131.48|12131.48|12131.23|12131.23|0
1642675870000|2022-01-20 10:51:10|12131.05|12131.05|12131.03|12131.03|12131.05|12131.05|12130.78|12130.78|0
1642675900000|2022-01-20 10:51:40|12132.36|12132.36|12132.54|12132.54|12132.54|12132.54|12132.36|12132.36|0
1642675920000|2022-01-20 10:52:00|12133.33|12133.33|12134.54|12134.54|12134.54|12134.54|12133.33|12133.33|0
1642675940000|2022-01-20 10:52:20|12134.76|12134.76|12134.76|12134.76|12134.76|12134.76|12134.76|12134.76|0
1642675950000|2022-01-20 10:52:30|12135.39|12135.39|12135.83|12135.83|12135.83|12135.83|12135.39|12135.39|0
1642676000000|2022-01-20 10:53:20|12136.62|12136.62|12137.09|12137.09|12137.1|12137.1|12136.62|12136.62|0
1642676020000|2022-01-20 10:53:40|12137.53|12137.53|12137.09|12137.09|12137.53|12137.53|12137.09|12137.09|0
1642676040000|2022-01-20 10:54:00|12136.69|12136.69|12137.13|12137.13|12137.13|12137.13|12136.69|12136.69|0
1642676060000|2022-01-20 10:54:20|12137.4|12137.4|12137.81|12137.81|12137.81|12137.81|12137.4|12137.4|0
1642676080000|2022-01-20 10:54:40|12137.38|12137.38|12137.14|12137.14|12137.38|12137.38|12137.14|12137.14|0
1642676090000|2022-01-20 10:54:50|12137.35|12137.35|12138.07|12138.07|12138.07|12138.07|12137.35|12137.35|0
1642676100000|2022-01-20 10:55:00|12137.63|12137.63|12139.14|12139.14|12139.14|12139.14|12137.63|12137.63|0
1642676110000|2022-01-20 10:55:10|12139.32|12139.32|12139.32|12139.32|12139.32|12139.32|12139.32|12139.32|0
1642676120000|2022-01-20 10:55:20|12139.47|12139.47|12139.61|12139.61|12139.61|12139.61|12139.47|12139.47|0
1642676180000|2022-01-20 10:56:20|12139.25|12139.25|12139.25|12139.25|12139.25|12139.25|12139.25|12139.25|0
1642676190000|2022-01-20 10:56:30|12139.72|12139.72|12139.72|12139.72|12139.72|12139.72|12139.72|12139.72|0
1642676210000|2022-01-20 10:56:50|12139.99|12139.99|12139.99|12139.99|12139.99|12139.99|12139.99|12139.99|0
1642676220000|2022-01-20 10:57:00|12139.53|12139.53|12139.53|12139.53|12139.53|12139.53|12139.53|12139.53|0
1642676240000|2022-01-20 10:57:20|12139.34|12139.34|12139.34|12139.34|12139.66|12139.66|12139.03|12139.03|0
1642676260000|2022-01-20 10:57:40|12138.9|12138.9|12138.9|12138.9|12138.9|12138.9|12138.9|12138.9|0
1642676280000|2022-01-20 10:58:00|12138.61|12138.61|12138.61|12138.61|12138.61|12138.61|12138.61|12138.61|0
1642676290000|2022-01-20 10:58:10|12138.34|12138.34|12138.04|12138.04|12138.34|12138.34|12138.04|12138.04|0
1642676300000|2022-01-20 10:58:20|12137.89|12137.89|12137.89|12137.89|12137.89|12137.89|12137.89|12137.89|0
1642676310000|2022-01-20 10:58:30|12137.57|12137.57|12137.57|12137.57|12137.57|12137.57|12137.57|12137.57|0
1642676330000|2022-01-20 10:58:50|12137.27|12137.27|12137.27|12137.27|12137.27|12137.27|12137.27|12137.27|0
1642676340000|2022-01-20 10:59:00|12137.5|12137.5|12137.5|12137.5|12137.5|12137.5|12137.5|12137.5|0
1642676350000|2022-01-20 10:59:10|12137.35|12137.35|12137.2|12137.2|12137.35|12137.35|12137.2|12137.2|0
1642676360000|2022-01-20 10:59:20|12136.49|12136.49|12136.84|12136.84|12136.84|12136.84|12136.49|12136.49|0
1642676380000|2022-01-20 10:59:40|12136.62|12136.62|12136.62|12136.62|12136.62|12136.62|12136.62|12136.62|0
1642676390000|2022-01-20 10:59:50|12136.87|12136.87|12138.19|12138.19|12138.19|12138.19|12136.87|12136.87|0
1642676400000|2022-01-20 11:00:00|12138.33|12138.33|12138.13|12138.13|12138.74|12138.74|12138.13|12138.13|0
1642676410000|2022-01-20 11:00:10|12137.34|12137.34|12138.46|12138.46|12138.46|12138.46|12137.34|12137.34|0
1642676430000|2022-01-20 11:00:30|12139.27|12139.27|12144.4|12144.4|12144.4|12144.4|12139.27|12139.27|0
1642676440000|2022-01-20 11:00:40|12145.28|12145.28|12145.28|12145.28|12145.28|12145.28|12145.28|12145.28|0
1642676460000|2022-01-20 11:01:00|12144.84|12144.84|12144.13|12144.13|12144.84|12144.84|12144.13|12144.13|0
1642676480000|2022-01-20 11:01:20|12144.27|12144.27|12143.52|12143.52|12144.27|12144.27|12143.38|12143.38|0
1642676490000|2022-01-20 11:01:30|12143.79|12143.79|12142.93|12142.93|12143.79|12143.79|12142.93|12142.93|0
1642676500000|2022-01-20 11:01:40|12143.07|12143.07|12143.07|12143.07|12143.07|12143.07|12143.07|12143.07|0
1642676510000|2022-01-20 11:01:50|12142.93|12142.93|12144.22|12144.22|12144.36|12144.36|12142.93|12142.93|0
1642676520000|2022-01-20 11:02:00|12144.09|12144.09|12143.86|12143.86|12144.09|12144.09|12143.86|12143.86|0
1642676550000|2022-01-20 11:02:30|12144.74|12144.74|12144.43|12144.43|12144.74|12144.74|12144.43|12144.43|0
1642676560000|2022-01-20 11:02:40|12143.8|12143.8|12143.96|12143.96|12143.96|12143.96|12143.65|12143.65|0
1642676580000|2022-01-20 11:03:00|12144.75|12144.75|12144.75|12144.75|12144.75|12144.75|12144.75|12144.75|0
1642676590000|2022-01-20 11:03:10|12144.95|12144.95|12144.51|12144.51|12144.95|12144.95|12144.51|12144.51|0
1642676610000|2022-01-20 11:03:30|12144.15|12144.15|12144.15|12144.15|12144.15|12144.15|12144.15|12144.15|0
1642676640000|2022-01-20 11:04:00|12144.29|12144.29|12144.15|12144.15|12144.56|12144.56|12144.15|12144.15|0
1642676650000|2022-01-20 11:04:10|12145.36|12145.36|12146.4|12146.4|12146.4|12146.4|12145.36|12145.36|0
1642676660000|2022-01-20 11:04:20|12146.54|12146.54|12145.85|12145.85|12146.54|12146.54|12145.85|12145.85|0
1642676670000|2022-01-20 11:04:30|12145.63|12145.63|12144.48|12144.48|12145.63|12145.63|12144.48|12144.48|0
1642676710000|2022-01-20 11:05:10|12143.76|12143.76|12144.65|12144.65|12144.65|12144.65|12143.76|12143.76|0
1642676740000|2022-01-20 11:05:40|12144.2|12144.2|12144.2|12144.2|12144.2|12144.2|12144.2|12144.2|0
1642676750000|2022-01-20 11:05:50|12143.92|12143.92|12143.92|12143.92|12143.92|12143.92|12143.92|12143.92|0
1642676770000|2022-01-20 11:06:10|12143.46|12143.46|12143.46|12143.46|12143.46|12143.46|12143.46|12143.46|0
1642676780000|2022-01-20 11:06:20|12142.99|12142.99|12141.81|12141.81|12142.99|12142.99|12141.81|12141.81|0
1642676790000|2022-01-20 11:06:30|12141.97|12141.97|12142.07|12142.07|12142.07|12142.07|12141.97|12141.97|0
1642676800000|2022-01-20 11:06:40|12141.61|12141.61|12141.31|12141.31|12141.75|12141.75|12141.31|12141.31|0
1642676810000|2022-01-20 11:06:50|12141.01|12141.01|12140.87|12140.87|12141.06|12141.06|12140.45|12140.45|0
1642676820000|2022-01-20 11:07:00|12140.68|12140.68|12140.49|12140.49|12140.68|12140.68|12140.49|12140.49|0
1642676860000|2022-01-20 11:07:40|12139.7|12139.7|12140.07|12140.07|12140.07|12140.07|12139.7|12139.7|0
1642676870000|2022-01-20 11:07:50|12140.51|12140.51|12140.51|12140.51|12140.51|12140.51|12140.51|12140.51|0
1642676880000|2022-01-20 11:08:00|12139.72|12139.72|12139.72|12139.72|12139.72|12139.72|12139.72|12139.72|0
1642676890000|2022-01-20 11:08:10|12139.49|12139.49|12140.37|12140.37|12140.37|12140.37|12138.89|12138.89|0
1642676950000|2022-01-20 11:09:10|12140.17|12140.17|12139.86|12139.86|12140.17|12140.17|12139.86|12139.86|0
1642676960000|2022-01-20 11:09:20|12141.34|12141.34|12142.35|12142.35|12142.67|12142.67|12141.34|12141.34|0
1642676970000|2022-01-20 11:09:30|12142.48|12142.48|12142.54|12142.54|12142.62|12142.62|12142.48|12142.48|0
1642676990000|2022-01-20 11:09:50|12142.67|12142.67|12142.54|12142.54|12142.67|12142.67|12142.54|12142.54|0
1642677000000|2022-01-20 11:10:00|12142.4|12142.4|12142.4|12142.4|12142.4|12142.4|12142.4|12142.4|0
1642677030000|2022-01-20 11:10:30|12142.66|12142.66|12143.89|12143.89|12143.89|12143.89|12142.66|12142.66|0
1642677050000|2022-01-20 11:10:50|12144.33|12144.33|12144.33|12144.33|12144.33|12144.33|12144.33|12144.33|0
1642677060000|2022-01-20 11:11:00|12144|12144|12144|12144|12144|12144|12144|12144|0
1642677070000|2022-01-20 11:11:10|12144.3|12144.3|12144.69|12144.69|12144.92|12144.92|12144.3|12144.3|0
1642677080000|2022-01-20 11:11:20|12144.38|12144.38|12145.17|12145.17|12145.17|12145.17|12144.38|12144.38|0
1642677100000|2022-01-20 11:11:40|12145.53|12145.53|12145.53|12145.53|12145.53|12145.53|12145.53|12145.53|0
1642677110000|2022-01-20 11:11:50|12145.17|12145.17|12145.17|12145.17|12145.17|12145.17|12145.17|12145.17|0
1642677130000|2022-01-20 11:12:10|12145.31|12145.31|12145.31|12145.31|12145.45|12145.45|12145.31|12145.31|0
1642677140000|2022-01-20 11:12:20|12145.54|12145.54|12145.54|12145.54|12145.54|12145.54|12145.54|12145.54|0
1642677150000|2022-01-20 11:12:30|12146.23|12146.23|12146.67|12146.67|12146.67|12146.67|12146.23|12146.23|0
1642677160000|2022-01-20 11:12:40|12146.23|12146.23|12146.66|12146.66|12146.66|12146.66|12146.23|12146.23|0
1642677180000|2022-01-20 11:13:00|12146.39|12146.39|12146.25|12146.25|12146.39|12146.39|12146.25|12146.25|0
1642677190000|2022-01-20 11:13:10|12146.83|12146.83|12146.83|12146.83|12146.83|12146.83|12146.83|12146.83|0
1642677200000|2022-01-20 11:13:20|12147.52|12147.52|12147.38|12147.38|12147.52|12147.52|12147.38|12147.38|0
1642677210000|2022-01-20 11:13:30|12147.14|12147.14|12145.8|12145.8|12147.38|12147.38|12145.8|12145.8|0
1642677220000|2022-01-20 11:13:40|12145.57|12145.57|12144.53|12144.53|12145.57|12145.57|12144.53|12144.53|0
1642677230000|2022-01-20 11:13:50|12144.39|12144.39|12144.59|12144.59|12144.78|12144.78|12144.39|12144.39|0
1642677240000|2022-01-20 11:14:00|12144.73|12144.73|12143.88|12143.88|12144.98|12144.98|12143.88|12143.88|0
1642677250000|2022-01-20 11:14:10|12143.75|12143.75|12143.88|12143.88|12143.88|12143.88|12143.75|12143.75|0
1642677290000|2022-01-20 11:14:50|12143.42|12143.42|12143.42|12143.42|12143.42|12143.42|12143.42|12143.42|0
1642677300000|2022-01-20 11:15:00|12143.66|12143.66|12143.12|12143.12|12143.66|12143.66|12143.12|12143.12|0
1642677310000|2022-01-20 11:15:10|12143.28|12143.28|12143.5|12143.5|12143.5|12143.5|12143.28|12143.28|0
1642677340000|2022-01-20 11:15:40|12143.13|12143.13|12143.37|12143.37|12143.37|12143.37|12143.13|12143.13|0
1642677350000|2022-01-20 11:15:50|12143.8|12143.8|12144.83|12144.83|12144.83|12144.83|12143.8|12143.8|0
1642677360000|2022-01-20 11:16:00|12145.08|12145.08|12145.08|12145.08|12145.08|12145.08|12145.08|12145.08|0
1642677380000|2022-01-20 11:16:20|12146.56|12146.56|12148.68|12148.68|12148.68|12148.68|12146.56|12146.56|0
1642677390000|2022-01-20 11:16:30|12148.36|12148.36|12148.58|12148.58|12148.58|12148.58|12148.36|12148.36|0
1642677410000|2022-01-20 11:16:50|12148.28|12148.28|12148.88|12148.88|12148.88|12148.88|12148.28|12148.28|0
1642677420000|2022-01-20 11:17:00|12149.07|12149.07|12148.49|12148.49|12149.07|12149.07|12148.49|12148.49|0
1642677430000|2022-01-20 11:17:10|12148.72|12148.72|12148.72|12148.72|12148.72|12148.72|12148.72|12148.72|0
1642677440000|2022-01-20 11:17:20|12149.03|12149.03|12149.03|12149.03|12149.03|12149.03|12149.03|12149.03|0
1642677450000|2022-01-20 11:17:30|12149.14|12149.14|12149.14|12149.14|12149.14|12149.14|12149.14|12149.14|0
1642677460000|2022-01-20 11:17:40|12149.29|12149.29|12149.73|12149.73|12150.17|12150.17|12149.29|12149.29|0
1642677470000|2022-01-20 11:17:50|12150.09|12150.09|12150.09|12150.09|12150.09|12150.09|12150.09|12150.09|0
1642677480000|2022-01-20 11:18:00|12149.72|12149.72|12149.72|12149.72|12149.72|12149.72|12149.72|12149.72|0
1642677490000|2022-01-20 11:18:10|12149.36|12149.36|12149.36|12149.36|12149.36|12149.36|12149.36|12149.36|0
1642677520000|2022-01-20 11:18:40|12149.77|12149.77|12149.77|12149.77|12149.77|12149.77|12149.77|12149.77|0
1642677550000|2022-01-20 11:19:10|12149.62|12149.62|12149.62|12149.62|12149.62|12149.62|12149.62|12149.62|0
1642677570000|2022-01-20 11:19:30|12149.19|12149.19|12149.86|12149.86|12149.86|12149.86|12149.19|12149.19|0
1642677580000|2022-01-20 11:19:40|12150.09|12150.09|12149.87|12149.87|12150.25|12150.25|12149.79|12149.79|0
1642677590000|2022-01-20 11:19:50|12149.6|12149.6|12149.46|12149.46|12149.6|12149.6|12149.46|12149.46|0
1642677600000|2022-01-20 11:20:00|12149.61|12149.61|12149.37|12149.37|12149.61|12149.61|12149.15|12149.15|0
1642677610000|2022-01-20 11:20:10|12149.01|12149.01|12149.41|12149.41|12149.41|12149.41|12148.9|12148.9|0
1642677620000|2022-01-20 11:20:20|12147.83|12147.83|12147.83|12147.83|12147.83|12147.83|12147.83|12147.83|0
1642677650000|2022-01-20 11:20:50|12147.94|12147.94|12148.05|12148.05|12148.05|12148.05|12147.94|12147.94|0
1642677660000|2022-01-20 11:21:00|12148.28|12148.28|12146.26|12146.26|12148.28|12148.28|12146.26|12146.26|0
1642677670000|2022-01-20 11:21:10|12146.76|12146.76|12147.54|12147.54|12147.54|12147.54|12146.76|12146.76|0
1642677680000|2022-01-20 11:21:20|12147.85|12147.85|12147.85|12147.85|12147.85|12147.85|12147.85|12147.85|0
1642677690000|2022-01-20 11:21:30|12147.99|12147.99|12147.85|12147.85|12147.99|12147.99|12147.85|12147.85|0
1642677700000|2022-01-20 11:21:40|12147.06|12147.06|12146.27|12146.27|12147.06|12147.06|12146.27|12146.27|0
1642677710000|2022-01-20 11:21:50|12146.63|12146.63|12146.88|12146.88|12146.88|12146.88|12146.63|12146.63|0
1642677720000|2022-01-20 11:22:00|12147.02|12147.02|12147.02|12147.02|12147.02|12147.02|12147.02|12147.02|0
1642677730000|2022-01-20 11:22:10|12146.46|12146.46|12146.46|12146.46|12146.46|12146.46|12146.46|12146.46|0
1642677770000|2022-01-20 11:22:50|12147.12|12147.12|12147.12|12147.12|12147.12|12147.12|12147.12|12147.12|0
1642677790000|2022-01-20 11:23:10|12146.52|12146.52|12146.52|12146.52|12146.52|12146.52|12146.52|12146.52|0
1642677800000|2022-01-20 11:23:20|12147.21|12147.21|12147.21|12147.21|12147.21|12147.21|12147.21|12147.21|0
1642677810000|2022-01-20 11:23:30|12147.44|12147.44|12147.44|12147.44|12147.44|12147.44|12147.44|12147.44|0
1642677820000|2022-01-20 11:23:40|12149.02|12149.02|12151.36|12151.36|12151.36|12151.36|12149.02|12149.02|0
1642677830000|2022-01-20 11:23:50|12151.69|12151.69|12152.02|12152.02|12152.02|12152.02|12151.69|12151.69|0
1642677840000|2022-01-20 11:24:00|12152.26|12152.26|12151.46|12151.46|12152.26|12152.26|12151.46|12151.46|0
1642677850000|2022-01-20 11:24:10|12151.82|12151.82|12152.62|12152.62|12152.62|12152.62|12151.82|12151.82|0
1642677860000|2022-01-20 11:24:20|12153.06|12153.06|12152.62|12152.62|12153.06|12153.06|12152.62|12152.62|0
1642677870000|2022-01-20 11:24:30|12152.48|12152.48|12152.62|12152.62|12152.75|12152.75|12152.48|12152.48|0
1642677880000|2022-01-20 11:24:40|12152.26|12152.26|12152.26|12152.26|12152.26|12152.26|12152.26|12152.26|0
1642677890000|2022-01-20 11:24:50|12152.81|12152.81|12152.81|12152.81|12153.13|12153.13|12152.81|12152.81|0
1642677900000|2022-01-20 11:25:00|12152.38|12152.38|12152.98|12152.98|12152.98|12152.98|12152.21|12152.21|0
1642677910000|2022-01-20 11:25:10|12153.69|12153.69|12153.69|12153.69|12153.69|12153.69|12153.69|12153.69|0
1642677920000|2022-01-20 11:25:20|12154.16|12154.16|12154.62|12154.62|12154.62|12154.62|12154.16|12154.16|0
1642677930000|2022-01-20 11:25:30|12154.39|12154.39|12154.39|12154.39|12154.39|12154.39|12154.39|12154.39|0
1642677940000|2022-01-20 11:25:40|12154.66|12154.66|12154.8|12154.8|12154.8|12154.8|12154.66|12154.66|0
1642677950000|2022-01-20 11:25:50|12154.52|12154.52|12154.84|12154.84|12154.84|12154.84|12154.52|12154.52|0
1642677960000|2022-01-20 11:26:00|12154.47|12154.47|12154.47|12154.47|12154.47|12154.47|12154.47|12154.47|0
1642677970000|2022-01-20 11:26:10|12154.11|12154.11|12153.7|12153.7|12154.11|12154.11|12153.7|12153.7|0
1642677980000|2022-01-20 11:26:20|12153.94|12153.94|12151.11|12151.11|12153.94|12153.94|12151.11|12151.11|0
1642677990000|2022-01-20 11:26:30|12150.67|12150.67|12150.67|12150.67|12150.67|12150.67|12150.67|12150.67|0
1642678000000|2022-01-20 11:26:40|12150.54|12150.54|12150.54|12150.54|12150.54|12150.54|12150.54|12150.54|0
1642678010000|2022-01-20 11:26:50|12150.67|12150.67|12152.64|12152.64|12152.64|12152.64|12150.67|12150.67|0
1642678030000|2022-01-20 11:27:10|12152.87|12152.87|12152.87|12152.87|12152.87|12152.87|12152.87|12152.87|0
1642678040000|2022-01-20 11:27:20|12152.08|12152.08|12152.87|12152.87|12152.87|12152.87|12152.08|12152.08|0
1642678050000|2022-01-20 11:27:30|12152.44|12152.44|12152.44|12152.44|12152.44|12152.44|12152.44|12152.44|0
1642678060000|2022-01-20 11:27:40|12152.58|12152.58|12152.58|12152.58|12152.58|12152.58|12152.58|12152.58|0
1642678070000|2022-01-20 11:27:50|12154.75|12154.75|12154.75|12154.75|12154.75|12154.75|12154.75|12154.75|0
1642678080000|2022-01-20 11:28:00|12155.15|12155.15|12154.36|12154.36|12155.15|12155.15|12154.36|12154.36|0
1642678110000|2022-01-20 11:28:30|12154.86|12154.86|12154.86|12154.86|12154.86|12154.86|12154.86|12154.86|0
1642678120000|2022-01-20 11:28:40|12155.72|12155.72|12155.72|12155.72|12155.72|12155.72|12155.72|12155.72|0
1642678130000|2022-01-20 11:28:50|12155.42|12155.42|12156.21|12156.21|12156.21|12156.21|12155.42|12155.42|0
1642678140000|2022-01-20 11:29:00|12156.65|12156.65|12156.65|12156.65|12156.65|12156.65|12156.65|12156.65|0
1642678150000|2022-01-20 11:29:10|12156.89|12156.89|12157.19|12157.19|12157.19|12157.19|12156.89|12156.89|0
1642678160000|2022-01-20 11:29:20|12157.98|12157.98|12157.67|12157.67|12157.98|12157.98|12157.67|12157.67|0
1642678180000|2022-01-20 11:29:40|12157.98|12157.98|12157.98|12157.98|12157.98|12157.98|12157.98|12157.98|0
1642678200000|2022-01-20 11:30:00|12158.06|12158.06|12158.06|12158.06|12158.06|12158.06|12158.06|12158.06|0
1642678210000|2022-01-20 11:30:10|12158.14|12158.14|12158.48|12158.48|12158.48|12158.48|12157.9|12157.9|0
1642678220000|2022-01-20 11:30:20|12158.04|12158.04|12156.5|12156.5|12158.04|12158.04|12156.5|12156.5|0
1642678230000|2022-01-20 11:30:30|12155.71|12155.71|12156.51|12156.51|12156.51|12156.51|12155.71|12155.71|0
1642678250000|2022-01-20 11:30:50|12156.15|12156.15|12156.15|12156.15|12156.15|12156.15|12156.15|12156.15|0
1642678260000|2022-01-20 11:31:00|12156.39|12156.39|12156.39|12156.39|12156.39|12156.39|12156.39|12156.39|0
1642678270000|2022-01-20 11:31:10|12156.64|12156.64|12156.64|12156.64|12156.64|12156.64|12156.64|12156.64|0
1642678290000|2022-01-20 11:31:30|12156.25|12156.25|12156.25|12156.25|12156.25|12156.25|12156.25|12156.25|0
1642678300000|2022-01-20 11:31:40|12156.35|12156.35|12156.35|12156.35|12156.66|12156.66|12156.35|12156.35|0
1642678310000|2022-01-20 11:31:50|12156.71|12156.71|12157.12|12157.12|12157.12|12157.12|12156.71|12156.71|0
1642678320000|2022-01-20 11:32:00|12156.98|12156.98|12157.86|12157.86|12157.86|12157.86|12156.98|12156.98|0
1642678330000|2022-01-20 11:32:10|12157.58|12157.58|12157.58|12157.58|12157.58|12157.58|12157.58|12157.58|0
1642678340000|2022-01-20 11:32:20|12157.72|12157.72|12157.86|12157.86|12157.86|12157.86|12157.72|12157.72|0
1642678350000|2022-01-20 11:32:30|12158.29|12158.29|12158.29|12158.29|12158.29|12158.29|12158.29|12158.29|0
1642678360000|2022-01-20 11:32:40|12158.54|12158.54|12158.42|12158.42|12158.54|12158.54|12158.31|12158.31|0
1642678370000|2022-01-20 11:32:50|12158.92|12158.92|12158.92|12158.92|12158.92|12158.92|12158.92|12158.92|0
1642678380000|2022-01-20 11:33:00|12159.36|12159.36|12158.59|12158.59|12159.36|12159.36|12158.59|12158.59|0
1642678390000|2022-01-20 11:33:10|12158.29|12158.29|12158.54|12158.54|12158.54|12158.54|12157.99|12157.99|0
1642678400000|2022-01-20 11:33:20|12158.8|12158.8|12160.55|12160.55|12160.8|12160.8|12158.8|12158.8|0
1642678410000|2022-01-20 11:33:30|12160.05|12160.05|12160.05|12160.05|12160.05|12160.05|12160.05|12160.05|0
1642678420000|2022-01-20 11:33:40|12159.75|12159.75|12159.75|12159.75|12159.75|12159.75|12159.75|12159.75|0
1642678440000|2022-01-20 11:34:00|12159.39|12159.39|12159.03|12159.03|12159.39|12159.39|12159.03|12159.03|0
1642678450000|2022-01-20 11:34:10|12158.41|12158.41|12158.41|12158.41|12158.41|12158.41|12158.41|12158.41|0
1642678460000|2022-01-20 11:34:20|12158.25|12158.25|12158.25|12158.25|12158.25|12158.25|12158.25|12158.25|0
1642678470000|2022-01-20 11:34:30|12158.69|12158.69|12158.87|12158.87|12158.87|12158.87|12158.69|12158.69|0
1642678480000|2022-01-20 11:34:40|12159.09|12159.09|12159.3|12159.3|12159.52|12159.52|12159.09|12159.09|0
1642678490000|2022-01-20 11:34:50|12158.94|12158.94|12158.94|12158.94|12158.94|12158.94|12158.94|12158.94|0
1642678510000|2022-01-20 11:35:10|12158.71|12158.71|12158.71|12158.71|12158.71|12158.71|12158.71|12158.71|0
1642678540000|2022-01-20 11:35:40|12159.15|12159.15|12158.72|12158.72|12159.15|12159.15|12158.72|12158.72|0
1642678550000|2022-01-20 11:35:50|12160.3|12160.3|12161.16|12161.16|12161.16|12161.16|12160.3|12160.3|0
1642678560000|2022-01-20 11:36:00|12161.59|12161.59|12161.18|12161.18|12161.59|12161.59|12161.18|12161.18|0
1642678570000|2022-01-20 11:36:10|12162.76|12162.76|12165.13|12165.13|12165.13|12165.13|12162.76|12162.76|0
1642678580000|2022-01-20 11:36:20|12164.34|12164.34|12163.99|12163.99|12164.34|12164.34|12163.99|12163.99|0
1642678590000|2022-01-20 11:36:30|12163.85|12163.85|12163.85|12163.85|12163.85|12163.85|12163.85|12163.85|0
1642678600000|2022-01-20 11:36:40|12163.95|12163.95|12164.08|12164.08|12164.57|12164.57|12163.95|12163.95|0
1642678610000|2022-01-20 11:36:50|12164.84|12164.84|12165.99|12165.99|12165.99|12165.99|12164.84|12164.84|0
1642678620000|2022-01-20 11:37:00|12165.49|12165.49|12165.62|12165.62|12165.62|12165.62|12165.49|12165.49|0
1642678650000|2022-01-20 11:37:30|12165.88|12165.88|12165.88|12165.88|12165.88|12165.88|12165.88|12165.88|0
1642678660000|2022-01-20 11:37:40|12165.65|12165.65|12165.65|12165.65|12165.65|12165.65|12165.65|12165.65|0
1642678670000|2022-01-20 11:37:50|12165.39|12165.39|12165.31|12165.31|12165.39|12165.39|12165|12165|0
1642678680000|2022-01-20 11:38:00|12164.95|12164.95|12165.09|12165.09|12165.09|12165.09|12164.95|12164.95|0
1642678690000|2022-01-20 11:38:10|12162.71|12162.71|12162.71|12162.71|12162.71|12162.71|12162.46|12162.46|0
1642678700000|2022-01-20 11:38:20|12162|12162|12162|12162|12162|12162|12162|12162|0
1642678710000|2022-01-20 11:38:30|12161.64|12161.64|12163.94|12163.94|12163.94|12163.94|12161.64|12161.64|0
1642678720000|2022-01-20 11:38:40|12164.21|12164.21|12165.59|12165.59|12165.59|12165.59|12164.08|12164.08|0
1642678750000|2022-01-20 11:39:10|12165.79|12165.79|12165.79|12165.79|12165.79|12165.79|12165.79|12165.79|0
1642678760000|2022-01-20 11:39:20|12165.66|12165.66|12165.86|12165.86|12165.86|12165.86|12165.66|12165.66|0
1642678770000|2022-01-20 11:39:30|12166.08|12166.08|12166.86|12166.86|12166.86|12166.86|12166.08|12166.08|0
1642678800000|2022-01-20 11:40:00|12167.11|12167.11|12166.34|12166.34|12167.11|12167.11|12165.93|12165.93|0
1642678810000|2022-01-20 11:40:10|12166.01|12166.01|12165.42|12165.42|12166.01|12166.01|12165.42|12165.42|0
1642678820000|2022-01-20 11:40:20|12165.53|12165.53|12165.53|12165.53|12165.53|12165.53|12165.53|12165.53|0
1642678840000|2022-01-20 11:40:40|12165.09|12165.09|12165.09|12165.09|12165.09|12165.09|12165.09|12165.09|0
1642678850000|2022-01-20 11:40:50|12165.23|12165.23|12165.23|12165.23|12165.23|12165.23|12165.23|12165.23|0
1642678860000|2022-01-20 11:41:00|12165.08|12165.08|12164.88|12164.88|12165.32|12165.32|12164.88|12164.88|0
1642678900000|2022-01-20 11:41:40|12164.7|12164.7|12164.7|12164.7|12164.7|12164.7|12164.7|12164.7|0
1642678920000|2022-01-20 11:42:00|12164.34|12164.34|12164.09|12164.09|12164.34|12164.34|12164.09|12164.09|0
1642678930000|2022-01-20 11:42:10|12163.86|12163.86|12162.17|12162.17|12163.86|12163.86|12162.17|12162.17|0
1642678980000|2022-01-20 11:43:00|12162.09|12162.09|12162.09|12162.09|12162.09|12162.09|12162.09|12162.09|0
1642679000000|2022-01-20 11:43:20|12162.53|12162.53|12162.53|12162.53|12162.53|12162.53|12162.53|12162.53|0
1642679030000|2022-01-20 11:43:50|12163.32|12163.32|12163.32|12163.32|12163.32|12163.32|12163.32|12163.32|0
1642679040000|2022-01-20 11:44:00|12162.53|12162.53|12163.7|12163.7|12163.7|12163.7|12162.53|12162.53|0
1642679050000|2022-01-20 11:44:10|12164.16|12164.16|12164.08|12164.08|12164.16|12164.16|12163.84|12163.84|0
1642679060000|2022-01-20 11:44:20|12163.29|12163.29|12163.29|12163.29|12163.29|12163.29|12163.29|12163.29|0
1642679090000|2022-01-20 11:44:50|12162.6|12162.6|12162.74|12162.74|12162.74|12162.74|12162.6|12162.6|0
1642679100000|2022-01-20 11:45:00|12162.99|12162.99|12162.77|12162.77|12162.99|12162.99|12162.77|12162.77|0
1642679110000|2022-01-20 11:45:10|12162.96|12162.96|12162.96|12162.96|12162.96|12162.96|12162.96|12162.96|0
1642679140000|2022-01-20 11:45:40|12162.71|12162.71|12159.99|12159.99|12162.96|12162.96|12159.99|12159.99|0
1642679150000|2022-01-20 11:45:50|12159.2|12159.2|12157.61|12157.61|12159.43|12159.43|12157.61|12157.61|0
1642679160000|2022-01-20 11:46:00|12157.17|12157.17|12156.88|12156.88|12157.17|12157.17|12156.47|12156.47|0
1642679180000|2022-01-20 11:46:20|12156.65|12156.65|12156.42|12156.42|12156.65|12156.65|12156.42|12156.42|0
1642679190000|2022-01-20 11:46:30|12156.34|12156.34|12156.34|12156.34|12156.34|12156.34|12156.34|12156.34|0
1642679200000|2022-01-20 11:46:40|12156.52|12156.52|12156.52|12156.52|12156.52|12156.52|12156.52|12156.52|0
1642679210000|2022-01-20 11:46:50|12156.43|12156.43|12155.17|12155.17|12156.43|12156.43|12155.17|12155.17|0
1642679220000|2022-01-20 11:47:00|12154.45|12154.45|12154.14|12154.14|12154.45|12154.45|12154.14|12154.14|0
1642679230000|2022-01-20 11:47:10|12153.85|12153.85|12154.14|12154.14|12154.14|12154.14|12153.85|12153.85|0
1642679240000|2022-01-20 11:47:20|12154.24|12154.24|12154.33|12154.33|12154.43|12154.43|12154.24|12154.24|0
1642679250000|2022-01-20 11:47:30|12154.05|12154.05|12154.05|12154.05|12154.05|12154.05|12154.05|12154.05|0
1642679290000|2022-01-20 11:48:10|12154.18|12154.18|12154.92|12154.92|12154.92|12154.92|12154.18|12154.18|0
1642679300000|2022-01-20 11:48:20|12156.31|12156.31|12156.93|12156.93|12156.93|12156.93|12156.31|12156.31|0
1642679310000|2022-01-20 11:48:30|12157.62|12157.62|12157.44|12157.44|12157.62|12157.62|12157.3|12157.3|0
1642679320000|2022-01-20 11:48:40|12157.71|12157.71|12157.15|12157.15|12157.71|12157.71|12156.87|12156.87|0
1642679330000|2022-01-20 11:48:50|12157.7|12157.7|12157.7|12157.7|12157.7|12157.7|12157.7|12157.7|0
1642679340000|2022-01-20 11:49:00|12157.16|12157.16|12156.52|12156.52|12157.43|12157.43|12156.23|12156.23|0
1642679350000|2022-01-20 11:49:10|12157.31|12157.31|12158.1|12158.1|12158.1|12158.1|12157.31|12157.31|0
1642679370000|2022-01-20 11:49:30|12158.53|12158.53|12158.53|12158.53|12158.53|12158.53|12158.53|12158.53|0
1642679380000|2022-01-20 11:49:40|12158.26|12158.26|12158.69|12158.69|12158.69|12158.69|12158.26|12158.26|0
1642679400000|2022-01-20 11:50:00|12158.41|12158.41|12158.69|12158.69|12158.69|12158.69|12158.41|12158.41|0
1642679410000|2022-01-20 11:50:10|12158.85|12158.85|12158.77|12158.77|12158.85|12158.85|12158.77|12158.77|0
1642679420000|2022-01-20 11:50:20|12157.98|12157.98|12157.98|12157.98|12157.98|12157.98|12157.98|12157.98|0
1642679440000|2022-01-20 11:50:40|12157.52|12157.52|12157.52|12157.52|12157.52|12157.52|12157.52|12157.52|0
1642679460000|2022-01-20 11:51:00|12158.4|12158.4|12157.97|12157.97|12158.4|12158.4|12157.97|12157.97|0
1642679470000|2022-01-20 11:51:10|12157.88|12157.88|12157.88|12157.88|12157.88|12157.88|12157.88|12157.88|0
1642679480000|2022-01-20 11:51:20|12157.72|12157.72|12157.88|12157.88|12157.88|12157.88|12157.72|12157.72|0
1642679490000|2022-01-20 11:51:30|12158.34|12158.34|12159.15|12159.15|12159.15|12159.15|12158.34|12158.34|0
1642679500000|2022-01-20 11:51:40|12158.69|12158.69|12158.69|12158.69|12158.69|12158.69|12158.69|12158.69|0
1642679520000|2022-01-20 11:52:00|12159.32|12159.32|12159.32|12159.32|12159.32|12159.32|12159.32|12159.32|0
1642679530000|2022-01-20 11:52:10|12159.11|12159.11|12159.11|12159.11|12159.11|12159.11|12159.11|12159.11|0
1642679550000|2022-01-20 11:52:30|12158.74|12158.74|12158.74|12158.74|12158.74|12158.74|12158.74|12158.74|0
1642679560000|2022-01-20 11:52:40|12159.5|12159.5|12159.06|12159.06|12159.5|12159.5|12159.06|12159.06|0
1642679570000|2022-01-20 11:52:50|12159.26|12159.26|12159.26|12159.26|12159.26|12159.26|12159.26|12159.26|0
1642679580000|2022-01-20 11:53:00|12159.07|12159.07|12159.63|12159.63|12159.63|12159.63|12159.07|12159.07|0
1642679600000|2022-01-20 11:53:20|12159.37|12159.37|12159.37|12159.37|12159.37|12159.37|12159.37|12159.37|0
1642679610000|2022-01-20 11:53:30|12159.15|12159.15|12159.15|12159.15|12159.15|12159.15|12159.15|12159.15|0
1642679620000|2022-01-20 11:53:40|12159.46|12159.46|12159.71|12159.71|12159.71|12159.71|12159.46|12159.46|0
1642679640000|2022-01-20 11:54:00|12159.99|12159.99|12159.99|12159.99|12160.12|12160.12|12159.71|12159.71|0
1642679660000|2022-01-20 11:54:20|12159.76|12159.76|12159.32|12159.32|12159.76|12159.76|12159.32|12159.32|0
1642679670000|2022-01-20 11:54:30|12159.64|12159.64|12159.64|12159.64|12159.64|12159.64|12159.64|12159.64|0
1642679700000|2022-01-20 11:55:00|12159.53|12159.53|12159.53|12159.53|12159.53|12159.53|12159.53|12159.53|0
1642679730000|2022-01-20 11:55:30|12159.28|12159.28|12159.28|12159.28|12159.28|12159.28|12159.28|12159.28|0
1642679750000|2022-01-20 11:55:50|12159.78|12159.78|12159.78|12159.78|12159.78|12159.78|12159.78|12159.78|0
1642679760000|2022-01-20 11:56:00|12160.01|12160.01|12160.01|12160.01|12160.01|12160.01|12160.01|12160.01|0
1642679770000|2022-01-20 11:56:10|12160.24|12160.24|12160.24|12160.24|12160.24|12160.24|12159.93|12159.93|0
1642679780000|2022-01-20 11:56:20|12160.67|12160.67|12160.67|12160.67|12160.67|12160.67|12160.67|12160.67|0
1642679790000|2022-01-20 11:56:30|12160.88|12160.88|12160.97|12160.97|12160.97|12160.97|12160.88|12160.88|0
1642679810000|2022-01-20 11:56:50|12161.66|12161.66|12161.66|12161.66|12161.66|12161.66|12161.66|12161.66|0
1642679820000|2022-01-20 11:57:00|12162.13|12162.13|12161.94|12161.94|12162.13|12162.13|12161.94|12161.94|0
1642679850000|2022-01-20 11:57:30|12162.08|12162.08|12163.79|12163.79|12163.79|12163.79|12162.08|12162.08|0
1642679860000|2022-01-20 11:57:40|12164.58|12164.58|12164.86|12164.86|12164.86|12164.86|12164.58|12164.58|0
1642679890000|2022-01-20 11:58:10|12165.16|12165.16|12165.46|12165.46|12165.46|12165.46|12165.16|12165.16|0
1642679900000|2022-01-20 11:58:20|12165.64|12165.64|12165.64|12165.64|12165.64|12165.64|12165.64|12165.64|0
1642679920000|2022-01-20 11:58:40|12165.81|12165.81|12165.81|12165.81|12165.81|12165.81|12165.81|12165.81|0
1642679930000|2022-01-20 11:58:50|12165.66|12165.66|12165.81|12165.81|12166.09|12166.09|12165.66|12165.66|0
1642679940000|2022-01-20 11:59:00|12166.04|12166.04|12166.04|12166.04|12166.04|12166.04|12166.04|12166.04|0
1642679960000|2022-01-20 11:59:20|12165.8|12165.8|12165.8|12165.8|12165.8|12165.8|12165.8|12165.8|0
1642679970000|2022-01-20 11:59:30|12166.04|12166.04|12166.04|12166.04|12166.04|12166.04|12166.04|12166.04|0
1642679980000|2022-01-20 11:59:40|12166.28|12166.28|12166.93|12166.93|12167.01|12167.01|12166.28|12166.28|0
1642679990000|2022-01-20 11:59:50|12166.46|12166.46|12166.7|12166.7|12166.7|12166.7|12166.46|12166.46|0
1642680000000|2022-01-20 12:00:00|12167.52|12167.52|12167.08|12167.08|12167.52|12167.52|12167.08|12167.08|0
1642680010000|2022-01-20 12:00:10|12166.8|12166.8|12167.08|12167.08|12167.08|12167.08|12166.8|12166.8|0
1642680030000|2022-01-20 12:00:30|12167.22|12167.22|12167.22|12167.22|12167.22|12167.22|12167.22|12167.22|0
1642680040000|2022-01-20 12:00:40|12166.99|12166.99|12166.99|12166.99|12166.99|12166.99|12166.99|12166.99|0
1642680050000|2022-01-20 12:00:50|12166.77|12166.77|12166.77|12166.77|12166.77|12166.77|12166.77|12166.77|0
1642680060000|2022-01-20 12:01:00|12166.22|12166.22|12165.55|12165.55|12166.22|12166.22|12165.5|12165.5|0
1642680070000|2022-01-20 12:01:10|12165.11|12165.11|12165.11|12165.11|12165.11|12165.11|12165.11|12165.11|0
1642680080000|2022-01-20 12:01:20|12164.65|12164.65|12164.65|12164.65|12164.65|12164.65|12164.65|12164.65|0
1642680090000|2022-01-20 12:01:30|12163.58|12163.58|12165.09|12165.09|12165.09|12165.09|12163.58|12163.58|0
1642680130000|2022-01-20 12:02:10|12164.95|12164.95|12165.18|12165.18|12165.18|12165.18|12164.95|12164.95|0
1642680140000|2022-01-20 12:02:20|12165.45|12165.45|12165.45|12165.45|12165.45|12165.45|12165.45|12165.45|0
1642680150000|2022-01-20 12:02:30|12165.31|12165.31|12165.31|12165.31|12165.31|12165.31|12165.31|12165.31|0
1642680180000|2022-01-20 12:03:00|12165.92|12165.92|12165.77|12165.77|12165.92|12165.92|12165.77|12165.77|0
1642680190000|2022-01-20 12:03:10|12166.28|12166.28|12166.59|12166.59|12166.59|12166.59|12166.28|12166.28|0
1642680200000|2022-01-20 12:03:20|12167.02|12167.02|12166.59|12166.59|12167.02|12167.02|12166.59|12166.59|0
1642680220000|2022-01-20 12:03:40|12166.44|12166.44|12166.44|12166.44|12166.44|12166.44|12166.44|12166.44|0
1642680250000|2022-01-20 12:04:10|12166.58|12166.58|12166.85|12166.85|12166.85|12166.85|12166.58|12166.58|0
1642680270000|2022-01-20 12:04:30|12166.06|12166.06|12167.73|12167.73|12167.73|12167.73|12166.06|12166.06|0
1642680280000|2022-01-20 12:04:40|12167.57|12167.57|12167.57|12167.57|12167.57|12167.57|12167.57|12167.57|0
1642680300000|2022-01-20 12:05:00|12167.72|12167.72|12167.72|12167.72|12167.72|12167.72|12167.72|12167.72|0
1642680310000|2022-01-20 12:05:10|12168.04|12168.04|12169.47|12169.47|12169.47|12169.47|12167.9|12167.9|0
1642680340000|2022-01-20 12:05:40|12169.6|12169.6|12169.6|12169.6|12169.6|12169.6|12169.6|12169.6|0
1642680350000|2022-01-20 12:05:50|12169.93|12169.93|12170.98|12170.98|12170.98|12170.98|12169.69|12169.69|0
1642680370000|2022-01-20 12:06:10|12171.54|12171.54|12171.54|12171.54|12171.54|12171.54|12171.54|12171.54|0
1642680390000|2022-01-20 12:06:30|12171.4|12171.4|12170.94|12170.94|12171.4|12171.4|12170.94|12170.94|0
1642680400000|2022-01-20 12:06:40|12171.17|12171.17|12171.09|12171.09|12171.17|12171.17|12170.71|12170.71|0
1642680410000|2022-01-20 12:06:50|12170.84|12170.84|12170.84|12170.84|12170.84|12170.84|12170.84|12170.84|0
1642680420000|2022-01-20 12:07:00|12171.28|12171.28|12170.85|12170.85|12171.28|12171.28|12170.85|12170.85|0
1642680440000|2022-01-20 12:07:20|12170.15|12170.15|12170.38|12170.38|12170.38|12170.38|12170.15|12170.15|0
1642680450000|2022-01-20 12:07:30|12170.7|12170.7|12170.7|12170.7|12170.7|12170.7|12170.7|12170.7|0
1642680470000|2022-01-20 12:07:50|12170.94|12170.94|12170.71|12170.71|12170.94|12170.94|12170.71|12170.71|0
1642680510000|2022-01-20 12:08:30|12171.17|12171.17|12171.17|12171.17|12171.17|12171.17|12171.17|12171.17|0
1642680520000|2022-01-20 12:08:40|12172.09|12172.09|12172.33|12172.33|12172.33|12172.33|12172.09|12172.09|0
1642680530000|2022-01-20 12:08:50|12172.65|12172.65|12173.27|12173.27|12173.27|12173.27|12172.65|12172.65|0
1642680540000|2022-01-20 12:09:00|12173.35|12173.35|12173.35|12173.35|12173.35|12173.35|12173.35|12173.35|0
1642680550000|2022-01-20 12:09:10|12173.14|12173.14|12172.51|12172.51|12173.14|12173.14|12172.2|12172.2|0
1642680560000|2022-01-20 12:09:20|12171.72|12171.72|12171.72|12171.72|12171.72|12171.72|12171.72|12171.72|0
1642680570000|2022-01-20 12:09:30|12172.51|12172.51|12173.58|12173.58|12173.58|12173.58|12172.51|12172.51|0
1642680580000|2022-01-20 12:09:40|12173.98|12173.98|12174.77|12174.77|12174.77|12174.77|12173.98|12173.98|0
1642680590000|2022-01-20 12:09:50|12175.23|12175.23|12176.51|12176.51|12176.51|12176.51|12175.23|12175.23|0
1642680600000|2022-01-20 12:10:00|12176.33|12176.33|12176.08|12176.08|12176.64|12176.64|12176.08|12176.08|0
1642680610000|2022-01-20 12:10:10|12175.54|12175.54|12175.67|12175.67|12175.81|12175.81|12175.54|12175.54|0
1642680620000|2022-01-20 12:10:20|12175.36|12175.36|12175.36|12175.36|12175.36|12175.36|12175.36|12175.36|0
1642680660000|2022-01-20 12:11:00|12175.05|12175.05|12175.05|12175.05|12175.05|12175.05|12174.73|12174.73|0
1642680670000|2022-01-20 12:11:10|12174.92|12174.92|12175.06|12175.06|12175.42|12175.42|12174.92|12174.92|0
1642680680000|2022-01-20 12:11:20|12175.38|12175.38|12175.38|12175.38|12175.38|12175.38|12175.38|12175.38|0
1642680690000|2022-01-20 12:11:30|12175.69|12175.69|12175.69|12175.69|12175.69|12175.69|12175.69|12175.69|0
1642680700000|2022-01-20 12:11:40|12175.02|12175.02|12175.09|12175.09|12175.51|12175.51|12174.82|12174.82|0
1642680710000|2022-01-20 12:11:50|12174.96|12174.96|12174.87|12174.87|12175.09|12175.09|12174.87|12174.87|0
1642680730000|2022-01-20 12:12:10|12175.1|12175.1|12175.1|12175.1|12175.1|12175.1|12175.1|12175.1|0
1642680740000|2022-01-20 12:12:20|12174.87|12174.87|12174.23|12174.23|12174.87|12174.87|12174.23|12174.23|0
1642680750000|2022-01-20 12:12:30|12173.97|12173.97|12173.97|12173.97|12173.97|12173.97|12173.97|12173.97|0
1642680800000|2022-01-20 12:13:20|12173.79|12173.79|12173.79|12173.79|12173.79|12173.79|12173.79|12173.79|0
1642680820000|2022-01-20 12:13:40|12174.25|12174.25|12174.25|12174.25|12174.25|12174.25|12174.25|12174.25|0
1642680830000|2022-01-20 12:13:50|12174.55|12174.55|12174.55|12174.55|12174.55|12174.55|12174.55|12174.55|0
1642680840000|2022-01-20 12:14:00|12174.47|12174.47|12173.23|12173.23|12174.47|12174.47|12173.23|12173.23|0
1642680850000|2022-01-20 12:14:10|12172.75|12172.75|12170.02|12170.02|12172.75|12172.75|12170.02|12170.02|0
1642680860000|2022-01-20 12:14:20|12169.82|12169.82|12169.35|12169.35|12169.82|12169.82|12169.35|12169.35|0
1642680870000|2022-01-20 12:14:30|12169.74|12169.74|12168.45|12168.45|12169.74|12169.74|12168.45|12168.45|0
1642680880000|2022-01-20 12:14:40|12168.13|12168.13|12167.82|12167.82|12168.13|12168.13|12167.82|12167.82|0
1642680890000|2022-01-20 12:14:50|12166.94|12166.94|12166.06|12166.06|12166.94|12166.94|12166.06|12166.06|0
1642680900000|2022-01-20 12:15:00|12165.61|12165.61|12165.38|12165.38|12165.61|12165.61|12165.38|12165.38|0
1642680910000|2022-01-20 12:15:10|12165.06|12165.06|12165.5|12165.5|12165.5|12165.5|12165.06|12165.06|0
1642680920000|2022-01-20 12:15:20|12165.31|12165.31|12164.85|12164.85|12165.31|12165.31|12164.85|12164.85|0
1642680930000|2022-01-20 12:15:30|12164.75|12164.75|12163.76|12163.76|12164.75|12164.75|12163.76|12163.76|0
1642680940000|2022-01-20 12:15:40|12164.17|12164.17|12164.17|12164.17|12164.17|12164.17|12164.17|12164.17|0
1642680970000|2022-01-20 12:16:10|12163.76|12163.76|12164.27|12164.27|12164.27|12164.27|12162.69|12162.69|0
1642680980000|2022-01-20 12:16:20|12164.7|12164.7|12164.7|12164.7|12164.7|12164.7|12164.7|12164.7|0
1642680990000|2022-01-20 12:16:30|12165.51|12165.51|12165.86|12165.86|12165.86|12165.86|12165.51|12165.51|0
1642681030000|2022-01-20 12:17:10|12166.65|12166.65|12166.65|12166.65|12166.65|12166.65|12166.65|12166.65|0
1642681040000|2022-01-20 12:17:20|12166.35|12166.35|12166.35|12166.35|12166.35|12166.35|12166.35|12166.35|0
1642681050000|2022-01-20 12:17:30|12165.56|12165.56|12165.56|12165.56|12165.56|12165.56|12165.56|12165.56|0
1642681060000|2022-01-20 12:17:40|12165.65|12165.65|12165.65|12165.65|12165.65|12165.65|12165.65|12165.65|0
1642681070000|2022-01-20 12:17:50|12165.34|12165.34|12165.34|12165.34|12165.34|12165.34|12165.34|12165.34|0
1642681080000|2022-01-20 12:18:00|12165.45|12165.45|12165.04|12165.04|12165.45|12165.45|12165.04|12165.04|0
1642681090000|2022-01-20 12:18:10|12165.31|12165.31|12164.23|12164.23|12165.45|12165.45|12163.91|12163.91|0
1642681100000|2022-01-20 12:18:20|12164.46|12164.46|12165.13|12165.13|12165.26|12165.26|12164.46|12164.46|0
1642681110000|2022-01-20 12:18:30|12164.83|12164.83|12164.83|12164.83|12164.83|12164.83|12164.83|12164.83|0
1642681120000|2022-01-20 12:18:40|12164.62|12164.62|12164.62|12164.62|12164.62|12164.62|12164.62|12164.62|0
1642681130000|2022-01-20 12:18:50|12164.32|12164.32|12160.25|12160.25|12164.32|12164.32|12160.25|12160.25|0
1642681140000|2022-01-20 12:19:00|12160.76|12160.76|12160.76|12160.76|12160.76|12160.76|12160.76|12160.76|0
1642681150000|2022-01-20 12:19:10|12160.33|12160.33|12160.33|12160.33|12160.33|12160.33|12160.33|12160.33|0
1642681160000|2022-01-20 12:19:20|12160.19|12160.19|12160.41|12160.41|12160.41|12160.41|12160.19|12160.19|0
1642681170000|2022-01-20 12:19:30|12160.19|12160.19|12160.07|12160.07|12160.19|12160.19|12159.64|12159.64|0
1642681190000|2022-01-20 12:19:50|12159.86|12159.86|12159.86|12159.86|12159.86|12159.86|12159.86|12159.86|0
1642681200000|2022-01-20 12:20:00|12160.22|12160.22|12159.78|12159.78|12160.22|12160.22|12159.78|12159.78|0
1642681210000|2022-01-20 12:20:10|12158.99|12158.99|12158.2|12158.2|12158.99|12158.99|12158.2|12158.2|0
1642681220000|2022-01-20 12:20:20|12157.94|12157.94|12157.94|12157.94|12157.94|12157.94|12157.94|12157.94|0
1642681230000|2022-01-20 12:20:30|12158.38|12158.38|12158.38|12158.38|12158.38|12158.38|12158.38|12158.38|0
1642681250000|2022-01-20 12:20:50|12157.95|12157.95|12157.95|12157.95|12157.95|12157.95|12157.95|12157.95|0
1642681260000|2022-01-20 12:21:00|12157.8|12157.8|12157.8|12157.8|12157.8|12157.8|12157.8|12157.8|0
1642681270000|2022-01-20 12:21:10|12158.21|12158.21|12158.93|12158.93|12158.93|12158.93|12158.21|12158.21|0
1642681320000|2022-01-20 12:22:00|12158.49|12158.49|12158.49|12158.49|12158.49|12158.49|12158.49|12158.49|0
1642681330000|2022-01-20 12:22:10|12158.68|12158.68|12158.28|12158.28|12158.68|12158.68|12158.28|12158.28|0
1642681350000|2022-01-20 12:22:30|12158.48|12158.48|12158.71|12158.71|12158.71|12158.71|12158.48|12158.48|0
1642681370000|2022-01-20 12:22:50|12159.59|12159.59|12160.66|12160.66|12160.66|12160.66|12159.59|12159.59|0
1642681380000|2022-01-20 12:23:00|12159.72|12159.72|12158.77|12158.77|12159.74|12159.74|12158.77|12158.77|0
1642681390000|2022-01-20 12:23:10|12159.24|12159.24|12159.24|12159.24|12159.24|12159.24|12159.24|12159.24|0
1642681400000|2022-01-20 12:23:20|12159.03|12159.03|12158.46|12158.46|12159.03|12159.03|12158.46|12158.46|0
1642681410000|2022-01-20 12:23:30|12158.32|12158.32|12158.32|12158.32|12158.32|12158.32|12158.32|12158.32|0
1642681430000|2022-01-20 12:23:50|12158.73|12158.73|12158.73|12158.73|12158.73|12158.73|12158.73|12158.73|0
1642681440000|2022-01-20 12:24:00|12158.55|12158.55|12159|12159|12159.14|12159.14|12158.55|12158.55|0
1642681450000|2022-01-20 12:24:10|12159.43|12159.43|12158.8|12158.8|12159.43|12159.43|12158.8|12158.8|0
1642681500000|2022-01-20 12:25:00|12158.59|12158.59|12159.19|12159.19|12159.19|12159.19|12158.59|12158.59|0
1642681510000|2022-01-20 12:25:10|12159.41|12159.41|12158.84|12158.84|12159.41|12159.41|12158.84|12158.84|0
1642681520000|2022-01-20 12:25:20|12159.27|12159.27|12159.41|12159.41|12159.41|12159.41|12159.13|12159.13|0
1642681530000|2022-01-20 12:25:30|12159.68|12159.68|12159.65|12159.65|12159.82|12159.82|12159.65|12159.65|0
1642681540000|2022-01-20 12:25:40|12159.97|12159.97|12159.65|12159.65|12159.97|12159.97|12159.65|12159.65|0
1642681560000|2022-01-20 12:26:00|12159.93|12159.93|12159.65|12159.65|12159.93|12159.93|12159.65|12159.65|0
1642681570000|2022-01-20 12:26:10|12159.97|12159.97|12160.28|12160.28|12160.28|12160.28|12159.97|12159.97|0
1642681590000|2022-01-20 12:26:30|12162.48|12162.48|12162.42|12162.42|12162.48|12162.48|12161.54|12161.54|0
1642681600000|2022-01-20 12:26:40|12163.21|12163.21|12163.21|12163.21|12163.21|12163.21|12163.21|12163.21|0
1642681610000|2022-01-20 12:26:50|12163.43|12163.43|12163.85|12163.85|12163.85|12163.85|12163.43|12163.43|0
1642681630000|2022-01-20 12:27:10|12164.79|12164.79|12165.15|12165.15|12165.15|12165.15|12164.79|12164.79|0
1642681640000|2022-01-20 12:27:20|12164.72|12164.72|12164.72|12164.72|12164.72|12164.72|12164.72|12164.72|0
1642681650000|2022-01-20 12:27:30|12164.5|12164.5|12164.5|12164.5|12164.5|12164.5|12164.5|12164.5|0
1642681660000|2022-01-20 12:27:40|12164.4|12164.4|12164.4|12164.4|12164.4|12164.4|12164.4|12164.4|0
1642681670000|2022-01-20 12:27:50|12164.12|12164.12|12164.03|12164.03|12164.12|12164.12|12163.9|12163.9|0
1642681690000|2022-01-20 12:28:10|12163.59|12163.59|12162.65|12162.65|12163.59|12163.59|12162.65|12162.65|0
1642681700000|2022-01-20 12:28:20|12162.34|12162.34|12162.34|12162.34|12162.34|12162.34|12162.34|12162.34|0
1642681730000|2022-01-20 12:28:50|12162.47|12162.47|12162.47|12162.47|12162.47|12162.47|12162.47|12162.47|0
1642681750000|2022-01-20 12:29:10|12162.04|12162.04|12162.04|12162.04|12162.04|12162.04|12162.04|12162.04|0
1642681760000|2022-01-20 12:29:20|12162.18|12162.18|12162.32|12162.32|12162.32|12162.32|12162.18|12162.18|0
1642681770000|2022-01-20 12:29:30|12162.45|12162.45|12162.38|12162.38|12162.7|12162.7|12162.38|12162.38|0
1642681780000|2022-01-20 12:29:40|12162.25|12162.25|12162.11|12162.11|12162.25|12162.25|12161.97|12161.97|0
1642681790000|2022-01-20 12:29:50|12161.32|12161.32|12161.32|12161.32|12161.32|12161.32|12161.32|12161.32|0
1642681810000|2022-01-20 12:30:10|12161.53|12161.53|12162.4|12162.4|12162.4|12162.4|12161.53|12161.53|0
1642681820000|2022-01-20 12:30:20|12162.71|12162.71|12162.71|12162.71|12162.71|12162.71|12162.71|12162.71|0
1642681870000|2022-01-20 12:31:10|12162|12162|12162|12162|12162|12162|12162|12162|0
1642681890000|2022-01-20 12:31:30|12162.22|12162.22|12162.09|12162.09|12162.22|12162.22|12162.09|12162.09|0
1642681900000|2022-01-20 12:31:40|12161.78|12161.78|12161.35|12161.35|12161.78|12161.78|12161.35|12161.35|0
1642681910000|2022-01-20 12:31:50|12161.04|12161.04|12161.04|12161.04|12161.04|12161.04|12161.04|12161.04|0
1642681940000|2022-01-20 12:32:20|12161.23|12161.23|12161.23|12161.23|12161.23|12161.23|12161.23|12161.23|0
1642681950000|2022-01-20 12:32:30|12161.01|12161.01|12161.01|12161.01|12161.01|12161.01|12161.01|12161.01|0
1642681980000|2022-01-20 12:33:00|12160.87|12160.87|12159.65|12159.65|12160.87|12160.87|12159.65|12159.65|0
1642681990000|2022-01-20 12:33:10|12159.5|12159.5|12157.03|12157.03|12159.5|12159.5|12157.03|12157.03|0
1642682000000|2022-01-20 12:33:20|12156.89|12156.89|12156.69|12156.69|12156.89|12156.89|12156.55|12156.55|0
1642682010000|2022-01-20 12:33:30|12156.94|12156.94|12156.8|12156.8|12156.94|12156.94|12156.53|12156.53|0
1642682020000|2022-01-20 12:33:40|12157.08|12157.08|12157.08|12157.08|12157.08|12157.08|12156.94|12156.94|0
1642682030000|2022-01-20 12:33:50|12157.31|12157.31|12157.31|12157.31|12157.31|12157.31|12157.31|12157.31|0
1642682040000|2022-01-20 12:34:00|12157.52|12157.52|12157.39|12157.39|12157.52|12157.52|12157.25|12157.25|0
1642682050000|2022-01-20 12:34:10|12157.54|12157.54|12157.54|12157.54|12157.54|12157.54|12157.54|12157.54|0
1642682070000|2022-01-20 12:34:30|12157.62|12157.62|12157.62|12157.62|12157.62|12157.62|12157.62|12157.62|0
1642682080000|2022-01-20 12:34:40|12158.08|12158.08|12158.08|12158.08|12158.08|12158.08|12158.08|12158.08|0
1642682090000|2022-01-20 12:34:50|12157.79|12157.79|12157.52|12157.52|12157.79|12157.79|12157.52|12157.52|0
1642682100000|2022-01-20 12:35:00|12157.26|12157.26|12157.26|12157.26|12157.26|12157.26|12157.26|12157.26|0
1642682120000|2022-01-20 12:35:20|12157.11|12157.11|12156.82|12156.82|12157.11|12157.11|12156.68|12156.68|0
1642682130000|2022-01-20 12:35:30|12156.68|12156.68|12156.83|12156.83|12156.83|12156.83|12156.68|12156.68|0
1642682140000|2022-01-20 12:35:40|12157.29|12157.29|12156.5|12156.5|12157.29|12157.29|12156.5|12156.5|0
1642682150000|2022-01-20 12:35:50|12156.23|12156.23|12156.15|12156.15|12156.37|12156.37|12156.15|12156.15|0
1642682160000|2022-01-20 12:36:00|12155.92|12155.92|12155.92|12155.92|12155.92|12155.92|12155.92|12155.92|0
1642682170000|2022-01-20 12:36:10|12156.16|12156.16|12155.89|12155.89|12156.16|12156.16|12155.89|12155.89|0
1642682180000|2022-01-20 12:36:20|12156.24|12156.24|12156.06|12156.06|12156.24|12156.24|12156.06|12156.06|0
1642682190000|2022-01-20 12:36:30|12156.52|12156.52|12155.84|12155.84|12156.52|12156.52|12155.84|12155.84|0
1642682200000|2022-01-20 12:36:40|12156.13|12156.13|12156.13|12156.13|12156.13|12156.13|12156.13|12156.13|0
1642682210000|2022-01-20 12:36:50|12156.26|12156.26|12156.4|12156.4|12156.54|12156.54|12156.26|12156.26|0
1642682220000|2022-01-20 12:37:00|12155.69|12155.69|12155.69|12155.69|12155.69|12155.69|12155.69|12155.69|0
1642682230000|2022-01-20 12:37:10|12155.78|12155.78|12155.35|12155.35|12155.78|12155.78|12155.35|12155.35|0
1642682240000|2022-01-20 12:37:20|12154.91|12154.91|12154.29|12154.29|12154.91|12154.91|12154.29|12154.29|0
1642682250000|2022-01-20 12:37:30|12154.72|12154.72|12154.72|12154.72|12154.72|12154.72|12154.72|12154.72|0
1642682270000|2022-01-20 12:37:50|12155.51|12155.51|12156.3|12156.3|12156.3|12156.3|12155.51|12155.51|0
1642682290000|2022-01-20 12:38:10|12154.72|12154.72|12154.48|12154.48|12154.72|12154.72|12154.48|12154.48|0
1642682300000|2022-01-20 12:38:20|12154.37|12154.37|12154.91|12154.91|12154.91|12154.91|12153.31|12153.31|0
1642682310000|2022-01-20 12:38:30|12155.37|12155.37|12155.37|12155.37|12155.37|12155.37|12155.37|12155.37|0
1642682330000|2022-01-20 12:38:50|12155.63|12155.63|12155.63|12155.63|12155.63|12155.63|12155.63|12155.63|0
1642682340000|2022-01-20 12:39:00|12155.3|12155.3|12153.76|12153.76|12155.3|12155.3|12153.76|12153.76|0
1642682350000|2022-01-20 12:39:10|12153.62|12153.62|12152.92|12152.92|12153.76|12153.76|12152.92|12152.92|0
1642682360000|2022-01-20 12:39:20|12152.77|12152.77|12152.12|12152.12|12152.77|12152.77|12152.12|12152.12|0
1642682370000|2022-01-20 12:39:30|12152.27|12152.27|12152.35|12152.35|12152.49|12152.49|12152.27|12152.27|0
1642682380000|2022-01-20 12:39:40|12152.57|12152.57|12152.57|12152.57|12152.57|12152.57|12152.57|12152.57|0
1642682410000|2022-01-20 12:40:10|12151.68|12151.68|12149.18|12149.18|12151.68|12151.68|12149.18|12149.18|0
1642682420000|2022-01-20 12:40:20|12148.85|12148.85|12147.93|12147.93|12148.85|12148.85|12147.93|12147.93|0
1642682430000|2022-01-20 12:40:30|12147.62|12147.62|12147.93|12147.93|12148.23|12148.23|12147.62|12147.62|0
1642682460000|2022-01-20 12:41:00|12148.36|12148.36|12147.66|12147.66|12148.36|12148.36|12147.66|12147.66|0
1642682470000|2022-01-20 12:41:10|12147.57|12147.57|12147.57|12147.57|12147.57|12147.57|12147.57|12147.57|0
1642682490000|2022-01-20 12:41:30|12147.38|12147.38|12146.93|12146.93|12147.38|12147.38|12146.93|12146.93|0
1642682500000|2022-01-20 12:41:40|12147.16|12147.16|12147.29|12147.29|12147.29|12147.29|12147.16|12147.16|0
1642682520000|2022-01-20 12:42:00|12146.6|12146.6|12148.94|12148.94|12148.94|12148.94|12146.6|12146.6|0
1642682530000|2022-01-20 12:42:10|12148.31|12148.31|12147.52|12147.52|12148.31|12148.31|12147.52|12147.52|0
1642682560000|2022-01-20 12:42:40|12147.89|12147.89|12148.04|12148.04|12148.04|12148.04|12147.89|12147.89|0
1642682570000|2022-01-20 12:42:50|12147.35|12147.35|12147.12|12147.12|12147.35|12147.35|12147.12|12147.12|0
1642682580000|2022-01-20 12:43:00|12147.81|12147.81|12148.37|12148.37|12148.83|12148.83|12147.81|12147.81|0
1642682590000|2022-01-20 12:43:10|12148.83|12148.83|12149.66|12149.66|12150.02|12150.02|12148.83|12148.83|0
1642682600000|2022-01-20 12:43:20|12150.12|12150.12|12149.89|12149.89|12150.12|12150.12|12149.89|12149.89|0
1642682630000|2022-01-20 12:43:50|12150.13|12150.13|12150.04|12150.04|12150.13|12150.13|12149.24|12149.24|0
1642682640000|2022-01-20 12:44:00|12149.68|12149.68|12149.01|12149.01|12149.68|12149.68|12149.01|12149.01|0
1642682660000|2022-01-20 12:44:20|12148.87|12148.87|12148.87|12148.87|12148.87|12148.87|12148.87|12148.87|0
1642682670000|2022-01-20 12:44:30|12148.54|12148.54|12148.54|12148.54|12148.54|12148.54|12148.54|12148.54|0
1642682690000|2022-01-20 12:44:50|12148.68|12148.68|12149.11|12149.11|12149.11|12149.11|12148.68|12148.68|0
1642682700000|2022-01-20 12:45:00|12149.47|12149.47|12149.47|12149.47|12149.47|12149.47|12149.47|12149.47|0
1642682720000|2022-01-20 12:45:20|12149|12149|12148.9|12148.9|12149|12149|12148.9|12148.9|0
1642682730000|2022-01-20 12:45:30|12149.12|12149.12|12147.32|12147.32|12149.12|12149.12|12147.32|12147.32|0
1642682740000|2022-01-20 12:45:40|12145.47|12145.47|12144.12|12144.12|12145.47|12145.47|12144.12|12144.12|0
1642682780000|2022-01-20 12:46:20|12144.55|12144.55|12144.55|12144.55|12144.55|12144.55|12144.55|12144.55|0
1642682800000|2022-01-20 12:46:40|12144.33|12144.33|12144.33|12144.33|12144.33|12144.33|12144.33|12144.33|0
1642682830000|2022-01-20 12:47:10|12144.57|12144.57|12144.66|12144.66|12144.66|12144.66|12144.57|12144.57|0
1642682850000|2022-01-20 12:47:30|12144.08|12144.08|12144.08|12144.08|12144.08|12144.08|12144.08|12144.08|0
1642682880000|2022-01-20 12:48:00|12144.44|12144.44|12145.25|12145.25|12145.25|12145.25|12144.44|12144.44|0
1642682890000|2022-01-20 12:48:10|12145.05|12145.05|12145.12|12145.12|12145.25|12145.25|12145.05|12145.05|0
1642682910000|2022-01-20 12:48:30|12145.45|12145.45|12145.45|12145.45|12145.45|12145.45|12145.45|12145.45|0
1642682920000|2022-01-20 12:48:40|12145.88|12145.88|12145.88|12145.88|12145.88|12145.88|12145.88|12145.88|0
1642682930000|2022-01-20 12:48:50|12145.45|12145.45|12145.45|12145.45|12145.45|12145.45|12145.31|12145.31|0
1642682940000|2022-01-20 12:49:00|12145.91|12145.91|12146.14|12146.14|12146.14|12146.14|12145.91|12145.91|0
1642682960000|2022-01-20 12:49:20|12146.6|12146.6|12147.62|12147.62|12147.62|12147.62|12146.6|12146.6|0
1642682970000|2022-01-20 12:49:30|12147.97|12147.97|12147.97|12147.97|12147.97|12147.97|12147.97|12147.97|0
1642682980000|2022-01-20 12:49:40|12147.76|12147.76|12147.76|12147.76|12147.76|12147.76|12147.76|12147.76|0
1642683000000|2022-01-20 12:50:00|12147.9|12147.9|12148.03|12148.03|12148.17|12148.17|12147.9|12147.9|0
1642683030000|2022-01-20 12:50:30|12148.36|12148.36|12148.36|12148.36|12148.36|12148.36|12148.36|12148.36|0
1642683050000|2022-01-20 12:50:50|12148.8|12148.8|12149.24|12149.24|12149.24|12149.24|12148.8|12148.8|0
1642683060000|2022-01-20 12:51:00|12149.69|12149.69|12150.19|12150.19|12150.19|12150.19|12149.24|12149.24|0
1642683070000|2022-01-20 12:51:10|12150.43|12150.43|12150.87|12150.87|12150.87|12150.87|12150.43|12150.43|0
1642683080000|2022-01-20 12:51:20|12150.62|12150.62|12151.06|12151.06|12151.06|12151.06|12150.62|12150.62|0
1642683120000|2022-01-20 12:52:00|12150.62|12150.62|12149.99|12149.99|12150.62|12150.62|12149.99|12149.99|0
1642683130000|2022-01-20 12:52:10|12149.55|12149.55|12149.35|12149.35|12149.55|12149.55|12149.35|12149.35|0
1642683150000|2022-01-20 12:52:30|12149.45|12149.45|12149.45|12149.45|12149.45|12149.45|12149.45|12149.45|0
1642683170000|2022-01-20 12:52:50|12149.17|12149.17|12148.96|12148.96|12149.17|12149.17|12148.96|12148.96|0
1642683190000|2022-01-20 12:53:10|12149.4|12149.4|12149.4|12149.4|12149.4|12149.4|12149.4|12149.4|0
1642683200000|2022-01-20 12:53:20|12149.26|12149.26|12149.26|12149.26|12149.26|12149.26|12149.26|12149.26|0
1642683210000|2022-01-20 12:53:30|12149.4|12149.4|12149.4|12149.4|12149.4|12149.4|12149.4|12149.4|0
1642683220000|2022-01-20 12:53:40|12148.81|12148.81|12148.81|12148.81|12148.81|12148.81|12148.81|12148.81|0
1642683240000|2022-01-20 12:54:00|12149.27|12149.27|12148.65|12148.65|12149.27|12149.27|12148.65|12148.65|0
1642683260000|2022-01-20 12:54:20|12148.78|12148.78|12149.36|12149.36|12149.36|12149.36|12148.78|12148.78|0
1642683280000|2022-01-20 12:54:40|12149.05|12149.05|12149.37|12149.37|12149.37|12149.37|12149.05|12149.05|0
1642683290000|2022-01-20 12:54:50|12149.21|12149.21|12149.4|12149.4|12149.4|12149.4|12148.97|12148.97|0
1642683300000|2022-01-20 12:55:00|12149.24|12149.24|12149.28|12149.28|12149.28|12149.28|12149.24|12149.24|0
1642683310000|2022-01-20 12:55:10|12149.36|12149.36|12149.44|12149.44|12149.44|12149.44|12149.36|12149.36|0
1642683320000|2022-01-20 12:55:20|12149.3|12149.3|12149.57|12149.57|12149.57|12149.57|12149.3|12149.3|0
1642683330000|2022-01-20 12:55:30|12149.36|12149.36|12149.36|12149.36|12149.36|12149.36|12149.36|12149.36|0
1642683340000|2022-01-20 12:55:40|12149.59|12149.59|12149.59|12149.59|12149.59|12149.59|12149.59|12149.59|0
1642683350000|2022-01-20 12:55:50|12149.27|12149.27|12149.51|12149.51|12149.51|12149.51|12149.02|12149.02|0
1642683360000|2022-01-20 12:56:00|12149.35|12149.35|12149.2|12149.2|12149.35|12149.35|12148.96|12148.96|0
1642683380000|2022-01-20 12:56:20|12149.04|12149.04|12148.18|12148.18|12149.04|12149.04|12148.18|12148.18|0
1642683400000|2022-01-20 12:56:40|12148.03|12148.03|12148.03|12148.03|12148.03|12148.03|12148.03|12148.03|0
1642683410000|2022-01-20 12:56:50|12148.82|12148.82|12148.82|12148.82|12148.82|12148.82|12148.82|12148.82|0
1642683420000|2022-01-20 12:57:00|12149.04|12149.04|12151.06|12151.06|12151.06|12151.06|12149.04|12149.04|0
1642683430000|2022-01-20 12:57:10|12151.35|12151.35|12151.35|12151.35|12151.35|12151.35|12151.35|12151.35|0
1642683440000|2022-01-20 12:57:20|12151.21|12151.21|12151.35|12151.35|12151.35|12151.35|12151.21|12151.21|0
1642683460000|2022-01-20 12:57:40|12150.89|12150.89|12150.89|12150.89|12150.89|12150.89|12150.89|12150.89|0
1642683480000|2022-01-20 12:58:00|12150.75|12150.75|12150.75|12150.75|12150.75|12150.75|12150.75|12150.75|0
1642683490000|2022-01-20 12:58:10|12150.98|12150.98|12150.98|12150.98|12150.98|12150.98|12150.98|12150.98|0
1642683500000|2022-01-20 12:58:20|12151.21|12151.21|12151.53|12151.53|12151.53|12151.53|12151.21|12151.21|0
1642683530000|2022-01-20 12:58:50|12151.07|12151.07|12152.68|12152.68|12152.68|12152.68|12151.07|12151.07|0
1642683540000|2022-01-20 12:59:00|12153.15|12153.15|12153.75|12153.75|12153.75|12153.75|12153.15|12153.15|0
1642683550000|2022-01-20 12:59:10|12154.12|12154.12|12154.57|12154.57|12154.57|12154.57|12154.12|12154.12|0
1642683560000|2022-01-20 12:59:20|12154.89|12154.89|12154.89|12154.89|12154.89|12154.89|12154.89|12154.89|0
1642683570000|2022-01-20 12:59:30|12154.53|12154.53|12155.84|12155.84|12155.99|12155.99|12154.53|12154.53|0
1642683580000|2022-01-20 12:59:40|12156.07|12156.07|12156.07|12156.07|12156.07|12156.07|12156.07|12156.07|0
1642683600000|2022-01-20 13:00:00|12156.37|12156.37|12155.22|12155.22|12156.37|12156.37|12155.22|12155.22|0
1642683610000|2022-01-20 13:00:10|12154.76|12154.76|12154.3|12154.3|12154.76|12154.76|12154.3|12154.3|0
1642683620000|2022-01-20 13:00:20|12154.48|12154.48|12154.43|12154.43|12154.48|12154.48|12154.04|12154.04|0
1642683630000|2022-01-20 13:00:30|12154.2|12154.2|12154.02|12154.02|12154.2|12154.2|12154.02|12154.02|0
1642683640000|2022-01-20 13:00:40|12151.65|12151.65|12151.65|12151.65|12151.65|12151.65|12151.65|12151.65|0
1642683660000|2022-01-20 13:01:00|12151.44|12151.44|12151.44|12151.44|12151.44|12151.44|12151.44|12151.44|0
1642683670000|2022-01-20 13:01:10|12150.84|12150.84|12150.48|12150.48|12150.84|12150.84|12150.48|12150.48|0
1642683680000|2022-01-20 13:01:20|12150.25|12150.25|12150.25|12150.25|12150.25|12150.25|12150.25|12150.25|0
1642683690000|2022-01-20 13:01:30|12150.01|12150.01|12150.01|12150.01|12150.01|12150.01|12150.01|12150.01|0
1642683710000|2022-01-20 13:01:50|12149.71|12149.71|12150.01|12150.01|12150.01|12150.01|12149.71|12149.71|0
1642683720000|2022-01-20 13:02:00|12149.88|12149.88|12150.15|12150.15|12150.29|12150.29|12149.88|12149.88|0
1642683760000|2022-01-20 13:02:40|12150.52|12150.52|12150.52|12150.52|12150.52|12150.52|12150.52|12150.52|0
1642683780000|2022-01-20 13:03:00|12150.25|12150.25|12149.7|12149.7|12150.25|12150.25|12149.7|12149.7|0
1642683800000|2022-01-20 13:03:20|12149.79|12149.79|12149.79|12149.79|12149.79|12149.79|12149.79|12149.79|0
1642683830000|2022-01-20 13:03:50|12149.87|12149.87|12149.87|12149.87|12149.87|12149.87|12149.87|12149.87|0
1642683840000|2022-01-20 13:04:00|12151.45|12151.45|12150.57|12150.57|12151.45|12151.45|12150.57|12150.57|0
1642683910000|2022-01-20 13:05:10|12150.98|12150.98|12150.42|12150.42|12150.98|12150.98|12150.42|12150.42|0
1642683920000|2022-01-20 13:05:20|12150.85|12150.85|12150.85|12150.85|12150.85|12150.85|12150.85|12150.85|0
1642683930000|2022-01-20 13:05:30|12150.99|12150.99|12150.99|12150.99|12150.99|12150.99|12150.99|12150.99|0
1642683940000|2022-01-20 13:05:40|12150.85|12150.85|12150.85|12150.85|12150.85|12150.85|12150.85|12150.85|0
1642683960000|2022-01-20 13:06:00|12150.58|12150.58|12150.71|12150.71|12150.71|12150.71|12150.58|12150.58|0
1642683980000|2022-01-20 13:06:20|12150.48|12150.48|12150.25|12150.25|12150.48|12150.48|12150.25|12150.25|0
1642683990000|2022-01-20 13:06:30|12150.42|12150.42|12150.42|12150.42|12150.42|12150.42|12150.42|12150.42|0
1642684020000|2022-01-20 13:07:00|12150.11|12150.11|12150.11|12150.11|12150.11|12150.11|12150.11|12150.11|0
1642684060000|2022-01-20 13:07:40|12149.84|12149.84|12149.84|12149.84|12149.84|12149.84|12149.84|12149.84|0
1642684070000|2022-01-20 13:07:50|12150.72|12150.72|12150.72|12150.72|12150.72|12150.72|12150.72|12150.72|0
1642684080000|2022-01-20 13:08:00|12150.86|12150.86|12151.74|12151.74|12151.74|12151.74|12150.86|12150.86|0
1642684140000|2022-01-20 13:09:00|12151.43|12151.43|12151.78|12151.78|12151.78|12151.78|12151.43|12151.43|0
1642684180000|2022-01-20 13:09:40|12150.9|12150.9|12151.04|12151.04|12151.04|12151.04|12150.9|12150.9|0
1642684190000|2022-01-20 13:09:50|12150.56|12150.56|12150.38|12150.38|12150.56|12150.56|12150.38|12150.38|0
1642684200000|2022-01-20 13:10:00|12149.59|12149.59|12149.16|12149.16|12149.59|12149.59|12149.16|12149.16|0
1642684230000|2022-01-20 13:10:30|12149.46|12149.46|12149.46|12149.46|12149.46|12149.46|12149.46|12149.46|0
1642684240000|2022-01-20 13:10:40|12148.58|12148.58|12148.88|12148.88|12148.88|12148.88|12148.58|12148.58|0
1642684270000|2022-01-20 13:11:10|12149.01|12149.01|12149.01|12149.01|12149.01|12149.01|12149.01|12149.01|0
1642684280000|2022-01-20 13:11:20|12149.21|12149.21|12149.21|12149.21|12149.21|12149.21|12149.21|12149.21|0
1642684310000|2022-01-20 13:11:50|12148.91|12148.91|12148.91|12148.91|12148.91|12148.91|12148.91|12148.91|0
1642684320000|2022-01-20 13:12:00|12148.68|12148.68|12148.68|12148.68|12148.68|12148.68|12148.68|12148.68|0
1642684330000|2022-01-20 13:12:10|12148.54|12148.54|12148.54|12148.54|12148.54|12148.54|12148.54|12148.54|0
1642684360000|2022-01-20 13:12:40|12148.39|12148.39|12148.39|12148.39|12148.39|12148.39|12148.39|12148.39|0
1642684370000|2022-01-20 13:12:50|12148.55|12148.55|12147.97|12147.97|12148.63|12148.63|12147.97|12147.97|0
1642684380000|2022-01-20 13:13:00|12148.4|12148.4|12148.81|12148.81|12148.81|12148.81|12148.4|12148.4|0
1642684390000|2022-01-20 13:13:10|12148.54|12148.54|12148.54|12148.54|12148.54|12148.54|12148.54|12148.54|0
1642684420000|2022-01-20 13:13:40|12148.97|12148.97|12148.54|12148.54|12148.97|12148.97|12148.54|12148.54|0
1642684450000|2022-01-20 13:14:10|12149.14|12149.14|12149.21|12149.21|12149.21|12149.21|12148.91|12148.91|0
1642684460000|2022-01-20 13:14:20|12149.35|12149.35|12149.35|12149.35|12149.35|12149.35|12149.35|12149.35|0
1642684480000|2022-01-20 13:14:40|12149.5|12149.5|12149.5|12149.5|12149.5|12149.5|12149.5|12149.5|0
1642684490000|2022-01-20 13:14:50|12150.36|12150.36|12150.79|12150.79|12150.79|12150.79|12150.36|12150.36|0
1642684500000|2022-01-20 13:15:00|12151.58|12151.58|12152.02|12152.02|12152.02|12152.02|12151.58|12151.58|0
1642684510000|2022-01-20 13:15:10|12152.2|12152.2|12155.41|12155.41|12155.41|12155.41|12152.2|12152.2|0
1642684520000|2022-01-20 13:15:20|12155.71|12155.71|12156.31|12156.31|12156.31|12156.31|12155.71|12155.71|0
1642684540000|2022-01-20 13:15:40|12156.67|12156.67|12157.13|12157.13|12157.13|12157.13|12156.67|12156.67|0
1642684550000|2022-01-20 13:15:50|12158.71|12158.71|12158|12158|12158.71|12158.71|12158|12158|0
1642684560000|2022-01-20 13:16:00|12157.55|12157.55|12157.55|12157.55|12157.55|12157.55|12157.55|12157.55|0
1642684570000|2022-01-20 13:16:10|12157.98|12157.98|12157.98|12157.98|12157.98|12157.98|12157.98|12157.98|0
1642684580000|2022-01-20 13:16:20|12157.54|12157.54|12157.98|12157.98|12157.98|12157.98|12157.54|12157.54|0
1642684590000|2022-01-20 13:16:30|12158.06|12158.06|12158.29|12158.29|12158.29|12158.29|12158.06|12158.06|0
1642684600000|2022-01-20 13:16:40|12158.52|12158.52|12158.52|12158.52|12158.52|12158.52|12158.52|12158.52|0
1642684610000|2022-01-20 13:16:50|12158.21|12158.21|12158.21|12158.21|12158.21|12158.21|12158.21|12158.21|0
1642684620000|2022-01-20 13:17:00|12158.4|12158.4|12158.4|12158.4|12158.4|12158.4|12158.4|12158.4|0
1642684630000|2022-01-20 13:17:10|12157.96|12157.96|12157.96|12157.96|12157.96|12157.96|12157.96|12157.96|0
1642684640000|2022-01-20 13:17:20|12157.17|12157.17|12157.17|12157.17|12157.17|12157.17|12157.17|12157.17|0
1642684650000|2022-01-20 13:17:30|12157.01|12157.01|12157.01|12157.01|12157.01|12157.01|12157.01|12157.01|0
1642684660000|2022-01-20 13:17:40|12157.29|12157.29|12157.29|12157.29|12157.42|12157.42|12157.29|12157.29|0
1642684680000|2022-01-20 13:18:00|12156.97|12156.97|12157.83|12157.83|12157.83|12157.83|12156.97|12156.97|0
1642684710000|2022-01-20 13:18:30|12157.53|12157.53|12157.53|12157.53|12157.53|12157.53|12157.53|12157.53|0
1642684720000|2022-01-20 13:18:40|12157.26|12157.26|12157.26|12157.26|12157.26|12157.26|12157.26|12157.26|0
1642684740000|2022-01-20 13:19:00|12156.32|12156.32|12155.3|12155.3|12156.32|12156.32|12155.3|12155.3|0
1642684750000|2022-01-20 13:19:10|12153.72|12153.72|12154.91|12154.91|12154.91|12154.91|12153.72|12153.72|0
1642684760000|2022-01-20 13:19:20|12154.6|12154.6|12154.6|12154.6|12154.6|12154.6|12154.6|12154.6|0
1642684770000|2022-01-20 13:19:30|12154.17|12154.17|12154.17|12154.17|12154.3|12154.3|12154.03|12154.03|0
1642684780000|2022-01-20 13:19:40|12153.38|12153.38|12152.58|12152.58|12153.38|12153.38|12152.58|12152.58|0
1642684790000|2022-01-20 13:19:50|12152.82|12152.82|12152.82|12152.82|12152.82|12152.82|12152.82|12152.82|0
1642684800000|2022-01-20 13:20:00|12152.63|12152.63|12151.99|12151.99|12152.63|12152.63|12151.99|12151.99|0
1642684810000|2022-01-20 13:20:10|12151.71|12151.71|12151.71|12151.71|12151.71|12151.71|12151.71|12151.71|0
1642684850000|2022-01-20 13:20:50|12151.85|12151.85|12151.99|12151.99|12151.99|12151.99|12151.85|12151.85|0
1642684860000|2022-01-20 13:21:00|12152.17|12152.17|12152.17|12152.17|12152.17|12152.17|12152.17|12152.17|0
1642684880000|2022-01-20 13:21:20|12152.88|12152.88|12152.88|12152.88|12152.88|12152.88|12152.88|12152.88|0
1642684890000|2022-01-20 13:21:30|12153.29|12153.29|12152.28|12152.28|12153.29|12153.29|12152.28|12152.28|0
1642684900000|2022-01-20 13:21:40|12152.17|12152.17|12152.17|12152.17|12152.17|12152.17|12152.17|12152.17|0
1642684910000|2022-01-20 13:21:50|12152.37|12152.37|12152.57|12152.57|12152.57|12152.57|12152.37|12152.37|0
1642684920000|2022-01-20 13:22:00|12152.67|12152.67|12152.77|12152.77|12152.77|12152.77|12152.67|12152.67|0
1642684930000|2022-01-20 13:22:10|12152.87|12152.87|12152.87|12152.87|12152.87|12152.87|12152.87|12152.87|0
1642684970000|2022-01-20 13:22:50|12153.18|12153.18|12153.18|12153.18|12153.18|12153.18|12153.18|12153.18|0
1642684980000|2022-01-20 13:23:00|12153.41|12153.41|12152.62|12152.62|12153.41|12153.41|12152.62|12152.62|0
1642684990000|2022-01-20 13:23:10|12152.34|12152.34|12151.99|12151.99|12152.34|12152.34|12151.99|12151.99|0
1642685000000|2022-01-20 13:23:20|12152.29|12152.29|12152.29|12152.29|12152.29|12152.29|12152.29|12152.29|0
1642685010000|2022-01-20 13:23:30|12152.52|12152.52|12152.52|12152.52|12152.52|12152.52|12152.52|12152.52|0
1642685030000|2022-01-20 13:23:50|12152.65|12152.65|12151.96|12151.96|12152.65|12152.65|12151.96|12151.96|0
1642685050000|2022-01-20 13:24:10|12153.54|12153.54|12154.33|12154.33|12154.33|12154.33|12153.54|12153.54|0
1642685080000|2022-01-20 13:24:40|12154.56|12154.56|12154.92|12154.92|12154.92|12154.92|12154.56|12154.56|0
1642685090000|2022-01-20 13:24:50|12154.6|12154.6|12154.96|12154.96|12155.19|12155.19|12154.6|12154.6|0
1642685100000|2022-01-20 13:25:00|12155.75|12155.75|12155.62|12155.62|12156.06|12156.06|12155.62|12155.62|0
1642685110000|2022-01-20 13:25:10|12155.99|12155.99|12155.8|12155.8|12155.99|12155.99|12155.8|12155.8|0
1642685120000|2022-01-20 13:25:20|12155.36|12155.36|12155.36|12155.36|12155.36|12155.36|12155.36|12155.36|0
1642685130000|2022-01-20 13:25:30|12155.22|12155.22|12154.78|12154.78|12155.22|12155.22|12154.78|12154.78|0
1642685140000|2022-01-20 13:25:40|12154.39|12154.39|12154.39|12154.39|12154.39|12154.39|12154.39|12154.39|0
1642685150000|2022-01-20 13:25:50|12154.2|12154.2|12154.2|12154.2|12154.2|12154.2|12154.2|12154.2|0
1642685170000|2022-01-20 13:26:10|12154.39|12154.39|12154.39|12154.39|12154.39|12154.39|12154.39|12154.39|0
1642685180000|2022-01-20 13:26:20|12154.6|12154.6|12154.6|12154.6|12154.6|12154.6|12154.6|12154.6|0
1642685190000|2022-01-20 13:26:30|12154.15|12154.15|12154.59|12154.59|12154.59|12154.59|12154.15|12154.15|0
1642685240000|2022-01-20 13:27:20|12154.72|12154.72|12154.72|12154.72|12154.72|12154.72|12154.72|12154.72|0
1642685250000|2022-01-20 13:27:30|12154.59|12154.59|12154.72|12154.72|12154.86|12154.86|12154.59|12154.59|0
1642685260000|2022-01-20 13:27:40|12154.42|12154.42|12154.42|12154.42|12154.42|12154.42|12154.42|12154.42|0
1642685290000|2022-01-20 13:28:10|12154.23|12154.23|12154.23|12154.23|12154.23|12154.23|12154.23|12154.23|0
1642685300000|2022-01-20 13:28:20|12154.15|12154.15|12153.7|12153.7|12154.15|12154.15|12153.7|12153.7|0
1642685320000|2022-01-20 13:28:40|12152.63|12152.63|12152.63|12152.63|12152.63|12152.63|12152.63|12152.63|0
1642685330000|2022-01-20 13:28:50|12152.99|12152.99|12153.1|12153.1|12153.1|12153.1|12152.99|12152.99|0
1642685340000|2022-01-20 13:29:00|12153.53|12153.53|12151.95|12151.95|12153.53|12153.53|12151.95|12151.95|0
1642685350000|2022-01-20 13:29:10|12152.64|12152.64|12151.85|12151.85|12152.64|12152.64|12151.85|12151.85|0
1642685370000|2022-01-20 13:29:30|12151.99|12151.99|12151.72|12151.72|12151.99|12151.99|12151.72|12151.72|0
1642685380000|2022-01-20 13:29:40|12151.85|12151.85|12151.85|12151.85|12151.85|12151.85|12151.85|12151.85|0
1642685390000|2022-01-20 13:29:50|12151.99|12151.99|12151.99|12151.99|12151.99|12151.99|12151.99|12151.99|0
1642685400000|2022-01-20 13:30:00|12152.35|12152.35|12152.35|12152.35|12152.35|12152.35|12152.35|12152.35|0
1642685450000|2022-01-20 13:30:50|12152.55|12152.55|12152.55|12152.55|12152.55|12152.55|12152.55|12152.55|0
1642685460000|2022-01-20 13:31:00|12151.62|12151.62|12151.62|12151.62|12151.62|12151.62|12151.62|12151.62|0
1642685470000|2022-01-20 13:31:10|12151.49|12151.49|12151.49|12151.49|12151.49|12151.49|12151.49|12151.49|0
1642685480000|2022-01-20 13:31:20|12151.33|12151.33|12152.47|12152.47|12152.47|12152.47|12151.33|12151.33|0
1642685490000|2022-01-20 13:31:30|12152.12|12152.12|12152.12|12152.12|12152.12|12152.12|12152.12|12152.12|0
1642685500000|2022-01-20 13:31:40|12151.92|12151.92|12151.75|12151.75|12152|12152|12151.52|12151.52|0
1642685510000|2022-01-20 13:31:50|12152.45|12152.45|12152.45|12152.45|12152.45|12152.45|12152.45|12152.45|0
1642685520000|2022-01-20 13:32:00|12152.7|12152.7|12153.95|12153.95|12154.37|12154.37|12152.7|12152.7|0
1642685530000|2022-01-20 13:32:10|12154.08|12154.08|12154.32|12154.32|12154.65|12154.65|12153.83|12153.83|0
1642685540000|2022-01-20 13:32:20|12154.11|12154.11|12154.92|12154.92|12155.05|12155.05|12154.11|12154.11|0
1642685550000|2022-01-20 13:32:30|12155.71|12155.71|12156.25|12156.25|12156.25|12156.25|12155.71|12155.71|0
1642685560000|2022-01-20 13:32:40|12156.48|12156.48|12156.53|12156.53|12156.67|12156.67|12156.48|12156.48|0
1642685580000|2022-01-20 13:33:00|12156.67|12156.67|12156.8|12156.8|12156.8|12156.8|12156.67|12156.67|0
1642685610000|2022-01-20 13:33:30|12156.39|12156.39|12155.81|12155.81|12156.39|12156.39|12155.81|12155.81|0
1642685620000|2022-01-20 13:33:40|12155.57|12155.57|12155.93|12155.93|12155.93|12155.93|12155.57|12155.57|0
1642685640000|2022-01-20 13:34:00|12155.74|12155.74|12155.69|12155.69|12155.74|12155.74|12155.47|12155.47|0
1642685650000|2022-01-20 13:34:10|12155.92|12155.92|12156.12|12156.12|12156.12|12156.12|12155.92|12155.92|0
1642685670000|2022-01-20 13:34:30|12156.39|12156.39|12156.07|12156.07|12156.39|12156.39|12155.94|12155.94|0
1642685690000|2022-01-20 13:34:50|12155.88|12155.88|12156.17|12156.17|12156.46|12156.46|12155.88|12155.88|0
1642685700000|2022-01-20 13:35:00|12155.78|12155.78|12155.78|12155.78|12155.78|12155.78|12155.78|12155.78|0
1642685710000|2022-01-20 13:35:10|12155.64|12155.64|12155.64|12155.64|12155.64|12155.64|12155.64|12155.64|0
1642685720000|2022-01-20 13:35:20|12155.79|12155.79|12155.88|12155.88|12155.88|12155.88|12155.79|12155.79|0
1642685730000|2022-01-20 13:35:30|12156.15|12156.15|12156|12156|12156.15|12156.15|12156|12156|0
1642685750000|2022-01-20 13:35:50|12156.41|12156.41|12155.81|12155.81|12156.41|12156.41|12155.81|12155.81|0
1642685760000|2022-01-20 13:36:00|12156.27|12156.27|12155.99|12155.99|12156.27|12156.27|12155.99|12155.99|0
1642685770000|2022-01-20 13:36:10|12156.14|12156.14|12157.43|12157.43|12157.43|12157.43|12156.14|12156.14|0
1642685780000|2022-01-20 13:36:20|12157.63|12157.63|12157.62|12157.62|12158.23|12158.23|12157.62|12157.62|0
1642685790000|2022-01-20 13:36:30|12157.81|12157.81|12158.14|12158.14|12158.18|12158.18|12157.64|12157.64|0
1642685800000|2022-01-20 13:36:40|12157.91|12157.91|12157.91|12157.91|12157.91|12157.91|12157.91|12157.91|0
1642685810000|2022-01-20 13:36:50|12157.67|12157.67|12156.22|12156.22|12157.67|12157.67|12156.22|12156.22|0
1642685820000|2022-01-20 13:37:00|12156.08|12156.08|12155.02|12155.02|12156.08|12156.08|12155.02|12155.02|0
1642685830000|2022-01-20 13:37:10|12154.56|12154.56|12154.79|12154.79|12154.79|12154.79|12154.56|12154.56|0
1642685840000|2022-01-20 13:37:20|12154.56|12154.56|12154.56|12154.56|12154.56|12154.56|12154.56|12154.56|0
1642685850000|2022-01-20 13:37:30|12154.19|12154.19|12153.87|12153.87|12154.19|12154.19|12153.87|12153.87|0
1642685870000|2022-01-20 13:37:50|12153.74|12153.74|12153.74|12153.74|12153.74|12153.74|12153.74|12153.74|0
1642685880000|2022-01-20 13:38:00|12154.19|12154.19|12153.67|12153.67|12154.33|12154.33|12153.67|12153.67|0
1642685890000|2022-01-20 13:38:10|12154|12154|12153.67|12153.67|12154|12154|12153.67|12153.67|0
1642685900000|2022-01-20 13:38:20|12153.41|12153.41|12152.75|12152.75|12153.41|12153.41|12152.75|12152.75|0
1642685910000|2022-01-20 13:38:30|12152.4|12152.4|12152.4|12152.4|12152.4|12152.4|12152.4|12152.4|0
1642685930000|2022-01-20 13:38:50|12152.86|12152.86|12153.23|12153.23|12153.23|12153.23|12152.86|12152.86|0
1642685950000|2022-01-20 13:39:10|12153.38|12153.38|12153.58|12153.58|12153.78|12153.78|12153.38|12153.38|0
1642685960000|2022-01-20 13:39:20|12153.91|12153.91|12153.91|12153.91|12153.91|12153.91|12153.91|12153.91|0
1642685970000|2022-01-20 13:39:30|12154.37|12154.37|12154.37|12154.37|12154.37|12154.37|12154.37|12154.37|0
1642686000000|2022-01-20 13:40:00|12153.49|12153.49|12153.31|12153.31|12153.49|12153.49|12153.31|12153.31|0
1642686010000|2022-01-20 13:40:10|12152.52|12152.52|12152.83|12152.83|12152.83|12152.83|12152.52|12152.52|0
1642686020000|2022-01-20 13:40:20|12152.53|12152.53|12152.53|12152.53|12152.53|12152.53|12152.53|12152.53|0
1642686050000|2022-01-20 13:40:50|12152.33|12152.33|12152.33|12152.33|12152.33|12152.33|12152.33|12152.33|0
1642686060000|2022-01-20 13:41:00|12152.48|12152.48|12152.48|12152.48|12152.48|12152.48|12152.48|12152.48|0
1642686070000|2022-01-20 13:41:10|12152.91|12152.91|12153.58|12153.58|12153.58|12153.58|12152.76|12152.76|0
1642686080000|2022-01-20 13:41:20|12155.16|12155.16|12155.79|12155.79|12155.79|12155.79|12155.16|12155.16|0
1642686090000|2022-01-20 13:41:30|12155|12155|12155|12155|12155|12155|12155|12155|0
1642686100000|2022-01-20 13:41:40|12155.2|12155.2|12155.2|12155.2|12155.2|12155.2|12155.2|12155.2|0
1642686110000|2022-01-20 13:41:50|12155.5|12155.5|12155.5|12155.5|12155.5|12155.5|12155.5|12155.5|0
1642686120000|2022-01-20 13:42:00|12154.89|12154.89|12154.52|12154.52|12155.03|12155.03|12154.52|12154.52|0
1642686130000|2022-01-20 13:42:10|12154.66|12154.66|12154.9|12154.9|12154.9|12154.9|12154.66|12154.66|0
1642686150000|2022-01-20 13:42:30|12154.76|12154.76|12154.76|12154.76|12154.76|12154.76|12154.76|12154.76|0
1642686170000|2022-01-20 13:42:50|12154.53|12154.53|12154.53|12154.53|12154.53|12154.53|12154.53|12154.53|0
1642686180000|2022-01-20 13:43:00|12154.39|12154.39|12154.39|12154.39|12154.39|12154.39|12154.39|12154.39|0
1642686190000|2022-01-20 13:43:10|12152.81|12152.81|12153.17|12153.17|12153.17|12153.17|12152.81|12152.81|0
1642686210000|2022-01-20 13:43:30|12152.98|12152.98|12152.98|12152.98|12152.98|12152.98|12152.98|12152.98|0
1642686220000|2022-01-20 13:43:40|12153.18|12153.18|12153.18|12153.18|12153.18|12153.18|12153.18|12153.18|0
1642686230000|2022-01-20 13:43:50|12153.03|12153.03|12153.23|12153.23|12153.23|12153.23|12153.03|12153.03|0
1642686280000|2022-01-20 13:44:40|12153.6|12153.6|12153.6|12153.6|12153.6|12153.6|12153.6|12153.6|0
1642686300000|2022-01-20 13:45:00|12153.74|12153.74|12153.74|12153.74|12153.74|12153.74|12153.74|12153.74|0
1642686320000|2022-01-20 13:45:20|12152.8|12152.8|12153.11|12153.11|12153.11|12153.11|12152.8|12152.8|0
1642686340000|2022-01-20 13:45:40|12152.8|12152.8|12152.8|12152.8|12152.8|12152.8|12152.8|12152.8|0
1642686350000|2022-01-20 13:45:50|12152.43|12152.43|12152.86|12152.86|12152.86|12152.86|12152.43|12152.43|0
1642686370000|2022-01-20 13:46:10|12153.29|12153.29|12153.75|12153.75|12153.75|12153.75|12153.29|12153.29|0
1642686400000|2022-01-20 13:46:40|12154.18|12154.18|12154.18|12154.18|12154.18|12154.18|12154.18|12154.18|0
1642686410000|2022-01-20 13:46:50|12153.99|12153.99|12153.67|12153.67|12153.99|12153.99|12153.67|12153.67|0
1642686420000|2022-01-20 13:47:00|12153.23|12153.23|12153.23|12153.23|12153.23|12153.23|12153.23|12153.23|0
1642686430000|2022-01-20 13:47:10|12153.41|12153.41|12153.41|12153.41|12153.41|12153.41|12153.41|12153.41|0
1642686440000|2022-01-20 13:47:20|12155.68|12155.68|12155.68|12155.68|12155.68|12155.68|12155.68|12155.68|0
1642686450000|2022-01-20 13:47:30|12155.22|12155.22|12155.41|12155.41|12155.41|12155.41|12155.22|12155.22|0
1642686460000|2022-01-20 13:47:40|12155.09|12155.09|12155.41|12155.41|12155.41|12155.41|12155.09|12155.09|0
1642686470000|2022-01-20 13:47:50|12155.17|12155.17|12155.17|12155.17|12155.17|12155.17|12155.17|12155.17|0
1642686490000|2022-01-20 13:48:10|12155.61|12155.61|12155.61|12155.61|12155.61|12155.61|12155.61|12155.61|0
1642686510000|2022-01-20 13:48:30|12155.36|12155.36|12155.36|12155.36|12155.36|12155.36|12155.36|12155.36|0
1642686540000|2022-01-20 13:49:00|12155.21|12155.21|12155.21|12155.21|12155.21|12155.21|12155.21|12155.21|0
1642686550000|2022-01-20 13:49:10|12155.06|12155.06|12155.72|12155.72|12155.85|12155.85|12155.06|12155.06|0
1642686560000|2022-01-20 13:49:20|12156.64|12156.64|12156.64|12156.64|12156.64|12156.64|12156.64|12156.64|0
1642686570000|2022-01-20 13:49:30|12156.77|12156.77|12156.77|12156.77|12156.77|12156.77|12156.77|12156.77|0
1642686580000|2022-01-20 13:49:40|12156.34|12156.34|12156.58|12156.58|12156.58|12156.58|12156.34|12156.34|0
1642686590000|2022-01-20 13:49:50|12156.28|12156.28|12156.47|12156.47|12156.47|12156.47|12156.28|12156.28|0
1642686600000|2022-01-20 13:50:00|12156.58|12156.58|12156.58|12156.58|12156.58|12156.58|12156.58|12156.58|0
1642686610000|2022-01-20 13:50:10|12156.73|12156.73|12156.88|12156.88|12156.88|12156.88|12156.58|12156.58|0
1642686620000|2022-01-20 13:50:20|12156.19|12156.19|12155.55|12155.55|12156.34|12156.34|12155.55|12155.55|0
1642686630000|2022-01-20 13:50:30|12155.39|12155.39|12155.26|12155.26|12155.39|12155.39|12155.26|12155.26|0
1642686660000|2022-01-20 13:51:00|12155.39|12155.39|12155.53|12155.53|12155.53|12155.53|12155.39|12155.39|0
1642686670000|2022-01-20 13:51:10|12155.39|12155.39|12155.39|12155.39|12155.39|12155.39|12155.39|12155.39|0
1642686680000|2022-01-20 13:51:20|12155.26|12155.26|12154.85|12154.85|12155.26|12155.26|12154.85|12154.85|0
1642686700000|2022-01-20 13:51:40|12154.72|12154.72|12154.72|12154.72|12154.72|12154.72|12154.72|12154.72|0
1642686720000|2022-01-20 13:52:00|12155.32|12155.32|12154.89|12154.89|12155.32|12155.32|12154.89|12154.89|0
1642686730000|2022-01-20 13:52:10|12155.07|12155.07|12155.26|12155.26|12155.26|12155.26|12155.07|12155.07|0
1642686750000|2022-01-20 13:52:30|12155.1|12155.1|12155.49|12155.49|12155.49|12155.49|12155.1|12155.1|0
1642686760000|2022-01-20 13:52:40|12155.05|12155.05|12155.16|12155.16|12155.16|12155.16|12155.05|12155.05|0
1642686770000|2022-01-20 13:52:50|12155.27|12155.27|12156.64|12156.64|12156.64|12156.64|12155.27|12155.27|0
1642686800000|2022-01-20 13:53:20|12156.96|12156.96|12156.67|12156.67|12156.96|12156.96|12156.67|12156.67|0
1642686810000|2022-01-20 13:53:30|12156.51|12156.51|12156.94|12156.94|12156.94|12156.94|12156.51|12156.51|0
1642686820000|2022-01-20 13:53:40|12156.63|12156.63|12156.63|12156.63|12156.63|12156.63|12156.63|12156.63|0
1642686840000|2022-01-20 13:54:00|12157.42|12157.42|12157.49|12157.49|12158.28|12158.28|12157.42|12157.42|0
1642686850000|2022-01-20 13:54:10|12159.07|12159.07|12159.07|12159.07|12159.07|12159.07|12159.07|12159.07|0
1642686880000|2022-01-20 13:54:40|12159.63|12159.63|12159.37|12159.37|12159.81|12159.81|12159.37|12159.37|0
1642686890000|2022-01-20 13:54:50|12158.94|12158.94|12158.57|12158.57|12158.94|12158.94|12158.57|12158.57|0
1642686910000|2022-01-20 13:55:10|12159.12|12159.12|12159.12|12159.12|12159.12|12159.12|12159.12|12159.12|0
1642686920000|2022-01-20 13:55:20|12158.66|12158.66|12158.35|12158.35|12158.66|12158.66|12158.21|12158.21|0
1642686940000|2022-01-20 13:55:40|12158.49|12158.49|12156.89|12156.89|12158.49|12158.49|12156.89|12156.89|0
1642686950000|2022-01-20 13:55:50|12157.16|12157.16|12157.16|12157.16|12157.16|12157.16|12157.03|12157.03|0
1642686990000|2022-01-20 13:56:30|12157.57|12157.57|12158.17|12158.17|12158.17|12158.17|12157.57|12157.57|0
1642687000000|2022-01-20 13:56:40|12158.88|12158.88|12158.88|12158.88|12158.88|12158.88|12158.88|12158.88|0
1642687020000|2022-01-20 13:57:00|12158.51|12158.51|12158.51|12158.51|12158.51|12158.51|12158.51|12158.51|0
1642687060000|2022-01-20 13:57:40|12158.15|12158.15|12157.43|12157.43|12158.15|12158.15|12157|12157|0
1642687080000|2022-01-20 13:58:00|12157.7|12157.7|12157.43|12157.43|12157.7|12157.7|12157.43|12157.43|0
1642687110000|2022-01-20 13:58:30|12157.2|12157.2|12157.2|12157.2|12157.2|12157.2|12157.2|12157.2|0
1642687140000|2022-01-20 13:59:00|12157.43|12157.43|12157.43|12157.43|12157.43|12157.43|12157.43|12157.43|0
1642687170000|2022-01-20 13:59:30|12157.29|12157.29|12157.29|12157.29|12157.29|12157.29|12157.29|12157.29|0
1642687180000|2022-01-20 13:59:40|12157.52|12157.52|12157.75|12157.75|12157.75|12157.75|12157.52|12157.52|0
1642687210000|2022-01-20 14:00:10|12157.57|12157.57|12157.98|12157.98|12157.98|12157.98|12157.57|12157.57|0
1642687220000|2022-01-20 14:00:20|12157.68|12157.68|12157.22|12157.22|12157.68|12157.68|12157.22|12157.22|0
1642687240000|2022-01-20 14:00:40|12157.04|12157.04|12157.04|12157.04|12157.04|12157.04|12157.04|12157.04|0
1642687250000|2022-01-20 14:00:50|12154.67|12154.67|12155.51|12155.51|12155.7|12155.7|12154.67|12154.67|0
1642687260000|2022-01-20 14:01:00|12155.3|12155.3|12155.41|12155.41|12155.41|12155.41|12155.3|12155.3|0
1642687280000|2022-01-20 14:01:20|12155.61|12155.61|12155.54|12155.54|12155.94|12155.94|12155.54|12155.54|0
1642687290000|2022-01-20 14:01:30|12155.35|12155.35|12155.35|12155.35|12155.35|12155.35|12155.35|12155.35|0
1642687300000|2022-01-20 14:01:40|12154.95|12154.95|12155.3|12155.3|12155.3|12155.3|12154.95|12154.95|0
1642687320000|2022-01-20 14:02:00|12155.46|12155.46|12155.46|12155.46|12155.46|12155.46|12155.46|12155.46|0
1642687330000|2022-01-20 14:02:10|12154.67|12154.67|12154.25|12154.25|12154.67|12154.67|12154.25|12154.25|0
1642687340000|2022-01-20 14:02:20|12154.1|12154.1|12154.1|12154.1|12154.1|12154.1|12154.1|12154.1|0
1642687380000|2022-01-20 14:03:00|12154.29|12154.29|12154.76|12154.76|12154.76|12154.76|12154.29|12154.29|0
1642687390000|2022-01-20 14:03:10|12154.32|12154.32|12153.96|12153.96|12154.32|12154.32|12153.75|12153.75|0
1642687410000|2022-01-20 14:03:30|12154.4|12154.4|12154.4|12154.4|12154.4|12154.4|12154.4|12154.4|0
1642687530000|2022-01-20 14:05:30|12154.1|12154.1|12154.7|12154.7|12154.7|12154.7|12154.1|12154.1|0
1642687540000|2022-01-20 14:05:40|12153.91|12153.91|12153.2|12153.2|12153.91|12153.91|12153.2|12153.2|0
1642687550000|2022-01-20 14:05:50|12153.31|12153.31|12153.31|12153.31|12153.31|12153.31|12153.31|12153.31|0
1642687560000|2022-01-20 14:06:00|12152.72|12152.72|12152.29|12152.29|12152.72|12152.72|12152.29|12152.29|0
1642687570000|2022-01-20 14:06:10|12152.11|12152.11|12151.88|12151.88|12152.11|12152.11|12151.88|12151.88|0
1642687590000|2022-01-20 14:06:30|12151.02|12151.02|12149.23|12149.23|12151.02|12151.02|12149.23|12149.23|0
1642687610000|2022-01-20 14:06:50|12148.87|12148.87|12148.87|12148.87|12148.87|12148.87|12148.87|12148.87|0
1642687620000|2022-01-20 14:07:00|12148.74|12148.74|12148.74|12148.74|12148.74|12148.74|12148.74|12148.74|0
1642687630000|2022-01-20 14:07:10|12147.16|12147.16|12146.73|12146.73|12147.16|12147.16|12146.73|12146.73|0
1642687650000|2022-01-20 14:07:30|12146.59|12146.59|12146.59|12146.59|12146.92|12146.92|12146.59|12146.59|0
1642687660000|2022-01-20 14:07:40|12146.26|12146.26|12146.26|12146.26|12146.26|12146.26|12146.26|12146.26|0
1642687670000|2022-01-20 14:07:50|12146.35|12146.35|12145.98|12145.98|12146.35|12146.35|12145.98|12145.98|0
1642687680000|2022-01-20 14:08:00|12146.19|12146.19|12146.19|12146.19|12146.19|12146.19|12146.19|12146.19|0
1642687720000|2022-01-20 14:08:40|12145.4|12145.4|12145.4|12145.4|12145.4|12145.4|12145.4|12145.4|0
1642687760000|2022-01-20 14:09:20|12145.2|12145.2|12144.89|12144.89|12145.2|12145.2|12144.89|12144.89|0
1642687790000|2022-01-20 14:09:50|12145.78|12145.78|12146.66|12146.66|12146.66|12146.66|12145.78|12145.78|0
1642687810000|2022-01-20 14:10:10|12148.27|12148.27|12150.64|12150.64|12150.64|12150.64|12148.27|12148.27|0
1642687820000|2022-01-20 14:10:20|12151.07|12151.07|12151.07|12151.07|12151.07|12151.07|12151.07|12151.07|0
1642687860000|2022-01-20 14:11:00|12151.2|12151.2|12151.2|12151.2|12151.2|12151.2|12151.2|12151.2|0
1642687870000|2022-01-20 14:11:10|12151.48|12151.48|12152.22|12152.22|12152.22|12152.22|12151.48|12151.48|0
1642687890000|2022-01-20 14:11:30|12152.66|12152.66|12152.66|12152.66|12152.66|12152.66|12152.66|12152.66|0
1642687910000|2022-01-20 14:11:50|12152.52|12152.52|12153.07|12153.07|12153.07|12153.07|12152.52|12152.52|0
1642687920000|2022-01-20 14:12:00|12152.93|12152.93|12152.79|12152.79|12152.93|12152.93|12152.79|12152.79|0
1642687930000|2022-01-20 14:12:10|12152.66|12152.66|12152.66|12152.66|12152.66|12152.66|12152.66|12152.66|0
1642687940000|2022-01-20 14:12:20|12152.22|12152.22|12152.22|12152.22|12152.22|12152.22|12152.22|12152.22|0
1642687950000|2022-01-20 14:12:30|12152.08|12152.08|12152.22|12152.22|12152.22|12152.22|12152.08|12152.08|0
1642687960000|2022-01-20 14:12:40|12151.29|12151.29|12151.29|12151.29|12151.29|12151.29|12151.29|12151.29|0
1642687980000|2022-01-20 14:13:00|12151.55|12151.55|12151.69|12151.69|12151.69|12151.69|12151.55|12151.55|0
1642687990000|2022-01-20 14:13:10|12150.9|12150.9|12150.1|12150.1|12150.9|12150.9|12150.1|12150.1|0
1642688000000|2022-01-20 14:13:20|12149.59|12149.59|12147.36|12147.36|12149.59|12149.59|12147.36|12147.36|0
1642688010000|2022-01-20 14:13:30|12147.63|12147.63|12147.63|12147.63|12147.63|12147.63|12147.63|12147.63|0
1642688020000|2022-01-20 14:13:40|12147.22|12147.22|12146.95|12146.95|12147.22|12147.22|12146.95|12146.95|0
1642688040000|2022-01-20 14:14:00|12146.79|12146.79|12146.79|12146.79|12146.79|12146.79|12146.79|12146.79|0
1642688080000|2022-01-20 14:14:40|12146.49|12146.49|12145.42|12145.42|12146.49|12146.49|12145.42|12145.42|0
1642688100000|2022-01-20 14:15:00|12145.57|12145.57|12145.51|12145.51|12145.57|12145.57|12145.37|12145.37|0
1642688110000|2022-01-20 14:15:10|12145.88|12145.88|12146.02|12146.02|12146.02|12146.02|12145.88|12145.88|0
1642688130000|2022-01-20 14:15:30|12145.72|12145.72|12145.52|12145.52|12145.72|12145.72|12145.32|12145.32|0
1642688140000|2022-01-20 14:15:40|12145.17|12145.17|12144.38|12144.38|12145.17|12145.17|12144.38|12144.38|0
1642688150000|2022-01-20 14:15:50|12143.91|12143.91|12141.97|12141.97|12143.91|12143.91|12141.97|12141.97|0
1642688160000|2022-01-20 14:16:00|12141.53|12141.53|12140.33|12140.33|12141.53|12141.53|12140.33|12140.33|0
1642688170000|2022-01-20 14:16:10|12140.22|12140.22|12139.9|12139.9|12140.22|12140.22|12139.9|12139.9|0
1642688180000|2022-01-20 14:16:20|12139.46|12139.46|12139.46|12139.46|12139.46|12139.46|12139.46|12139.46|0
1642688190000|2022-01-20 14:16:30|12139.11|12139.11|12138.39|12138.39|12139.11|12139.11|12138.39|12138.39|0
1642688200000|2022-01-20 14:16:40|12138.21|12138.21|12137.52|12137.52|12138.21|12138.21|12137.52|12137.52|0
1642688210000|2022-01-20 14:16:50|12137.29|12137.29|12140.04|12140.04|12140.04|12140.04|12137.15|12137.15|0
1642688220000|2022-01-20 14:17:00|12140.5|12140.5|12140.38|12140.38|12140.61|12140.61|12140.3|12140.3|0
1642688230000|2022-01-20 14:17:10|12140.46|12140.46|12140.46|12140.46|12140.46|12140.46|12140.46|12140.46|0
1642688240000|2022-01-20 14:17:20|12140.25|12140.25|12140.25|12140.25|12140.25|12140.25|12140.25|12140.25|0
1642688250000|2022-01-20 14:17:30|12140.6|12140.6|12140.96|12140.96|12140.96|12140.96|12140.6|12140.6|0
1642688260000|2022-01-20 14:17:40|12141.23|12141.23|12141.1|12141.1|12141.23|12141.23|12141.1|12141.1|0
1642688270000|2022-01-20 14:17:50|12140.8|12140.8|12141.4|12141.4|12141.4|12141.4|12140.8|12140.8|0
1642688280000|2022-01-20 14:18:00|12141.08|12141.08|12140.78|12140.78|12141.08|12141.08|12140.78|12140.78|0
1642688290000|2022-01-20 14:18:10|12140.43|12140.43|12140.64|12140.64|12140.64|12140.64|12140.43|12140.43|0
1642688310000|2022-01-20 14:18:30|12140.56|12140.56|12140.48|12140.48|12140.56|12140.56|12140.48|12140.48|0
1642688320000|2022-01-20 14:18:40|12141.36|12141.36|12141.36|12141.36|12141.36|12141.36|12141.36|12141.36|0
1642688330000|2022-01-20 14:18:50|12142.28|12142.28|12142.05|12142.05|12142.28|12142.28|12142.05|12142.05|0
1642688340000|2022-01-20 14:19:00|12142.66|12142.66|12143.58|12143.58|12143.58|12143.58|12142.66|12142.66|0
1642688350000|2022-01-20 14:19:10|12143.44|12143.44|12143.58|12143.58|12143.58|12143.58|12143.44|12143.44|0
1642688360000|2022-01-20 14:19:20|12144.04|12144.04|12144.27|12144.27|12144.27|12144.27|12144.04|12144.04|0
1642688370000|2022-01-20 14:19:30|12145.06|12145.06|12145.06|12145.06|12145.06|12145.06|12145.06|12145.06|0
1642688400000|2022-01-20 14:20:00|12145.52|12145.52|12146.88|12146.88|12146.88|12146.88|12145.52|12145.52|0
1642688410000|2022-01-20 14:20:10|12147.47|12147.47|12148.11|12148.11|12148.11|12148.11|12147.47|12147.47|0
1642688430000|2022-01-20 14:20:30|12148.22|12148.22|12148.22|12148.22|12148.22|12148.22|12147.76|12147.76|0
1642688440000|2022-01-20 14:20:40|12147.99|12147.99|12149.81|12149.81|12149.81|12149.81|12147.99|12147.99|0
1642688450000|2022-01-20 14:20:50|12150.52|12150.52|12150.79|12150.79|12150.79|12150.79|12150.52|12150.52|0
1642688460000|2022-01-20 14:21:00|12150.56|12150.56|12150.29|12150.29|12150.56|12150.56|12150.29|12150.29|0
1642688480000|2022-01-20 14:21:20|12150.15|12150.15|12150.52|12150.52|12150.64|12150.64|12150.15|12150.15|0
1642688490000|2022-01-20 14:21:30|12150.6|12150.6|12150.84|12150.84|12150.84|12150.84|12150.6|12150.6|0
1642688500000|2022-01-20 14:21:40|12151.04|12151.04|12151.04|12151.04|12151.04|12151.04|12151.04|12151.04|0
1642688510000|2022-01-20 14:21:50|12152.62|12152.62|12153.24|12153.24|12153.24|12153.24|12152.62|12152.62|0
1642688520000|2022-01-20 14:22:00|12153.38|12153.38|12154.55|12154.55|12154.55|12154.55|12153.38|12153.38|0
1642688530000|2022-01-20 14:22:10|12154.69|12154.69|12154.69|12154.69|12154.69|12154.69|12154.69|12154.69|0
1642688550000|2022-01-20 14:22:30|12154.83|12154.83|12154.83|12154.83|12154.83|12154.83|12154.83|12154.83|0
1642688570000|2022-01-20 14:22:50|12155.26|12155.26|12155.26|12155.26|12155.26|12155.26|12155.26|12155.26|0
1642688580000|2022-01-20 14:23:00|12155.06|12155.06|12155.06|12155.06|12155.06|12155.06|12155.06|12155.06|0
1642688600000|2022-01-20 14:23:20|12154.61|12154.61|12154.05|12154.05|12154.84|12154.84|12154.05|12154.05|0
1642688610000|2022-01-20 14:23:30|12153.91|12153.91|12154.05|12154.05|12154.05|12154.05|12153.91|12153.91|0
1642688620000|2022-01-20 14:23:40|12154.19|12154.19|12154.19|12154.19|12154.19|12154.19|12154.19|12154.19|0
1642688640000|2022-01-20 14:24:00|12154.67|12154.67|12155.7|12155.7|12155.7|12155.7|12154.67|12154.67|0
1642688650000|2022-01-20 14:24:10|12156.06|12156.06|12156.06|12156.06|12156.06|12156.06|12156.06|12156.06|0
1642688670000|2022-01-20 14:24:30|12156.92|12156.92|12156.92|12156.92|12156.92|12156.92|12156.92|12156.92|0
1642688690000|2022-01-20 14:24:50|12157.15|12157.15|12157.15|12157.15|12157.15|12157.15|12157.15|12157.15|0
1642688700000|2022-01-20 14:25:00|12157.51|12157.51|12157.7|12157.7|12158.19|12158.19|12157.51|12157.51|0
1642688710000|2022-01-20 14:25:10|12157.84|12157.84|12157.97|12157.97|12157.97|12157.97|12157.84|12157.84|0
1642688720000|2022-01-20 14:25:20|12157.79|12157.79|12157.79|12157.79|12157.79|12157.79|12157.79|12157.79|0
1642688730000|2022-01-20 14:25:30|12157.92|12157.92|12158.02|12158.02|12158.02|12158.02|12157.79|12157.79|0
1642688740000|2022-01-20 14:25:40|12158.25|12158.25|12158.25|12158.25|12158.25|12158.25|12158.25|12158.25|0
1642688750000|2022-01-20 14:25:50|12158.09|12158.09|12157.92|12157.92|12158.09|12158.09|12157.92|12157.92|0
1642688760000|2022-01-20 14:26:00|12158.53|12158.53|12158.23|12158.23|12158.53|12158.53|12158.23|12158.23|0
1642688790000|2022-01-20 14:26:30|12157.91|12157.91|12157.91|12157.91|12157.91|12157.91|12157.91|12157.91|0
1642688800000|2022-01-20 14:26:40|12157.61|12157.61|12157.61|12157.61|12157.61|12157.61|12157.61|12157.61|0
1642688820000|2022-01-20 14:27:00|12157.24|12157.24|12157.24|12157.24|12157.24|12157.24|12157.24|12157.24|0
1642688830000|2022-01-20 14:27:10|12157.08|12157.08|12157.22|12157.22|12157.22|12157.22|12157.08|12157.08|0
1642688850000|2022-01-20 14:27:30|12157.32|12157.32|12157.32|12157.32|12157.32|12157.32|12157.32|12157.32|0
1642688860000|2022-01-20 14:27:40|12157.43|12157.43|12157.43|12157.43|12157.43|12157.43|12157.43|12157.43|0
1642688870000|2022-01-20 14:27:50|12156.64|12156.64|12156.64|12156.64|12156.64|12156.64|12156.64|12156.64|0
1642688880000|2022-01-20 14:28:00|12156.33|12156.33|12155.63|12155.63|12156.33|12156.33|12155.63|12155.63|0
1642688900000|2022-01-20 14:28:20|12155.2|12155.2|12155.2|12155.2|12155.2|12155.2|12155.2|12155.2|0
1642688910000|2022-01-20 14:28:30|12154.77|12154.77|12154.46|12154.46|12154.77|12154.77|12154.46|12154.46|0
1642688920000|2022-01-20 14:28:40|12154.83|12154.83|12154.83|12154.83|12154.83|12154.83|12154.83|12154.83|0
1642688940000|2022-01-20 14:29:00|12154.46|12154.46|12154.92|12154.92|12154.92|12154.92|12154.46|12154.46|0
1642688960000|2022-01-20 14:29:20|12154.72|12154.72|12154.43|12154.43|12154.72|12154.72|12154.43|12154.43|0
1642688970000|2022-01-20 14:29:30|12154.86|12154.86|12154.86|12154.86|12154.86|12154.86|12154.86|12154.86|0
1642689000000|2022-01-20 14:30:00|12154.59|12154.59|12153.95|12153.95|12154.59|12154.59|12153.95|12153.95|0
1642689010000|2022-01-20 14:30:10|12153.26|12153.26|12154.16|12154.16|12154.16|12154.16|12153.26|12153.26|0
1642689020000|2022-01-20 14:30:20|12153.37|12153.37|12153.37|12153.37|12153.37|12153.37|12153.37|12153.37|0
1642689030000|2022-01-20 14:30:30|12153.27|12153.27|12154.43|12154.43|12154.43|12154.43|12153.27|12153.27|0
1642689040000|2022-01-20 14:30:40|12155.22|12155.22|12156.45|12156.45|12156.45|12156.45|12155.22|12155.22|0
1642689050000|2022-01-20 14:30:50|12156.9|12156.9|12156.9|12156.9|12156.9|12156.9|12156.9|12156.9|0
1642689060000|2022-01-20 14:31:00|12157.11|12157.11|12157.11|12157.11|12157.11|12157.11|12157.11|12157.11|0
1642689070000|2022-01-20 14:31:10|12156.92|12156.92|12156.69|12156.69|12156.92|12156.92|12156.69|12156.69|0
1642689080000|2022-01-20 14:31:20|12156.83|12156.83|12157.27|12157.27|12157.27|12157.27|12156.6|12156.6|0
1642689090000|2022-01-20 14:31:30|12158.06|12158.06|12158.06|12158.06|12158.06|12158.06|12158.06|12158.06|0
1642689100000|2022-01-20 14:31:40|12158.76|12158.76|12159.9|12159.9|12159.9|12159.9|12158.76|12158.76|0
1642689110000|2022-01-20 14:31:50|12160.33|12160.33|12161.51|12161.51|12161.83|12161.83|12160.33|12160.33|0
1642689120000|2022-01-20 14:32:00|12161.82|12161.82|12163.21|12163.21|12163.21|12163.21|12161.82|12161.82|0
1642689130000|2022-01-20 14:32:10|12163.64|12163.64|12163.86|12163.86|12164.07|12164.07|12163.64|12163.64|0
1642689140000|2022-01-20 14:32:20|12164.1|12164.1|12163.94|12163.94|12164.1|12164.1|12163.94|12163.94|0
1642689150000|2022-01-20 14:32:30|12163.5|12163.5|12163.49|12163.49|12163.63|12163.63|12163.49|12163.49|0
1642689160000|2022-01-20 14:32:40|12163.19|12163.19|12165.07|12165.07|12165.07|12165.07|12162.83|12162.83|0
1642689170000|2022-01-20 14:32:50|12164.83|12164.83|12166.22|12166.22|12166.22|12166.22|12164.83|12164.83|0
1642689180000|2022-01-20 14:33:00|12166.08|12166.08|12166.08|12166.08|12166.08|12166.08|12166.08|12166.08|0
1642689190000|2022-01-20 14:33:10|12166.22|12166.22|12166.35|12166.35|12166.35|12166.35|12166.22|12166.22|0
1642689200000|2022-01-20 14:33:20|12166.58|12166.58|12165.7|12165.7|12167.28|12167.28|12165.7|12165.7|0
1642689210000|2022-01-20 14:33:30|12165.24|12165.24|12164.36|12164.36|12165.24|12165.24|12164.36|12164.36|0
1642689220000|2022-01-20 14:33:40|12164.13|12164.13|12164.13|12164.13|12164.13|12164.13|12164.13|12164.13|0
1642689230000|2022-01-20 14:33:50|12163.99|12163.99|12159.42|12159.42|12163.99|12163.99|12159.42|12159.42|0
1642689240000|2022-01-20 14:34:00|12159.85|12159.85|12160.16|12160.16|12160.39|12160.39|12159.85|12159.85|0
1642689250000|2022-01-20 14:34:10|12159.69|12159.69|12159.69|12159.69|12159.69|12159.69|12159.69|12159.69|0
1642689260000|2022-01-20 14:34:20|12159.94|12159.94|12155.32|12155.32|12159.94|12159.94|12155.32|12155.32|0
1642689290000|2022-01-20 14:34:50|12155.12|12155.12|12155.12|12155.12|12155.12|12155.12|12155.12|12155.12|0
1642689300000|2022-01-20 14:35:00|12155.58|12155.58|12156.44|12156.44|12156.44|12156.44|12155.58|12155.58|0
1642689310000|2022-01-20 14:35:10|12156.25|12156.25|12156.16|12156.16|12156.25|12156.25|12156.03|12156.03|0
1642689320000|2022-01-20 14:35:20|12155.72|12155.72|12154.15|12154.15|12155.72|12155.72|12154.15|12154.15|0
1642689330000|2022-01-20 14:35:30|12153.82|12153.82|12153.66|12153.66|12153.82|12153.82|12153.52|12153.52|0
1642689340000|2022-01-20 14:35:40|12153.22|12153.22|12153.66|12153.66|12153.66|12153.66|12153.22|12153.22|0
1642689350000|2022-01-20 14:35:50|12153.4|12153.4|12153.4|12153.4|12153.4|12153.4|12153.4|12153.4|0
1642689360000|2022-01-20 14:36:00|12153.18|12153.18|12152.52|12152.52|12153.18|12153.18|12152.52|12152.52|0
1642689370000|2022-01-20 14:36:10|12152.39|12152.39|12152.13|12152.13|12152.39|12152.39|12152.13|12152.13|0
1642689380000|2022-01-20 14:36:20|12151.83|12151.83|12151.83|12151.83|12151.83|12151.83|12151.83|12151.83|0
1642689390000|2022-01-20 14:36:30|12151.59|12151.59|12151.02|12151.02|12151.59|12151.59|12151.02|12151.02|0
1642689420000|2022-01-20 14:37:00|12151.47|12151.47|12151.47|12151.47|12151.47|12151.47|12151.47|12151.47|0
1642689430000|2022-01-20 14:37:10|12151.61|12151.61|12151.33|12151.33|12151.88|12151.88|12151.33|12151.33|0
1642689440000|2022-01-20 14:37:20|12151.77|12151.77|12151.77|12151.77|12151.77|12151.77|12151.77|12151.77|0
1642689450000|2022-01-20 14:37:30|12150.98|12150.98|12150.98|12150.98|12150.98|12150.98|12150.98|12150.98|0
1642689460000|2022-01-20 14:37:40|12150.1|12150.1|12149.47|12149.47|12150.1|12150.1|12149.47|12149.47|0
1642689470000|2022-01-20 14:37:50|12149.04|12149.04|12149.04|12149.04|12149.04|12149.04|12149.04|12149.04|0
1642689480000|2022-01-20 14:38:00|12148.68|12148.68|12148.68|12148.68|12148.68|12148.68|12148.68|12148.68|0
1642689490000|2022-01-20 14:38:10|12148.22|12148.22|12148.22|12148.22|12148.22|12148.22|12148.22|12148.22|0
1642689510000|2022-01-20 14:38:30|12147.99|12147.99|12143.53|12143.53|12147.99|12147.99|12143.53|12143.53|0
1642689520000|2022-01-20 14:38:40|12143.66|12143.66|12143.66|12143.66|12143.66|12143.66|12143.66|12143.66|0
1642689530000|2022-01-20 14:38:50|12142.78|12142.78|12143.22|12143.22|12143.22|12143.22|12142.78|12142.78|0
1642689540000|2022-01-20 14:39:00|12143.58|12143.58|12143.58|12143.58|12143.58|12143.58|12143.58|12143.58|0
1642689550000|2022-01-20 14:39:10|12143.26|12143.26|12143.04|12143.04|12143.26|12143.26|12143.04|12143.04|0
1642689570000|2022-01-20 14:39:30|12142.25|12142.25|12142.25|12142.25|12142.25|12142.25|12142.25|12142.25|0
1642689580000|2022-01-20 14:39:40|12142.11|12142.11|12141.92|12141.92|12142.11|12142.11|12141.92|12141.92|0
1642689590000|2022-01-20 14:39:50|12141.82|12141.82|12141.9|12141.9|12142.1|12142.1|12141.82|12141.82|0
1642689600000|2022-01-20 14:40:00|12141.67|12141.67|12140.94|12140.94|12141.9|12141.9|12140.94|12140.94|0
1642689620000|2022-01-20 14:40:20|12140.5|12140.5|12140.07|12140.07|12140.5|12140.5|12140.07|12140.07|0
1642689630000|2022-01-20 14:40:30|12139.64|12139.64|12139.42|12139.42|12139.64|12139.64|12139.42|12139.42|0
1642689640000|2022-01-20 14:40:40|12139.5|12139.5|12139.83|12139.83|12139.83|12139.83|12139.5|12139.5|0
1642689650000|2022-01-20 14:40:50|12139.63|12139.63|12139.79|12139.79|12139.79|12139.79|12139.63|12139.63|0
1642689660000|2022-01-20 14:41:00|12139.87|12139.87|12145.51|12145.51|12145.51|12145.51|12139.87|12139.87|0
1642689670000|2022-01-20 14:41:10|12145.37|12145.37|12145.6|12145.6|12145.6|12145.6|12145.37|12145.37|0
1642689680000|2022-01-20 14:41:20|12145.85|12145.85|12146.76|12146.76|12146.76|12146.76|12145.85|12145.85|0
1642689690000|2022-01-20 14:41:30|12146.98|12146.98|12147.43|12147.43|12147.43|12147.43|12146.98|12146.98|0
1642689720000|2022-01-20 14:42:00|12148.06|12148.06|12147.83|12147.83|12148.06|12148.06|12147.6|12147.6|0
1642689730000|2022-01-20 14:42:10|12148.77|12148.77|12148.91|12148.91|12148.91|12148.91|12148.77|12148.77|0
1642689740000|2022-01-20 14:42:20|12149.34|12149.34|12149.46|12149.46|12149.46|12149.46|12149.09|12149.09|0
1642689750000|2022-01-20 14:42:30|12149.65|12149.65|12150.21|12150.21|12150.21|12150.21|12149.65|12149.65|0
1642689760000|2022-01-20 14:42:40|12150.34|12150.34|12152.72|12152.72|12152.72|12152.72|12150.34|12150.34|0
1642689770000|2022-01-20 14:42:50|12153.15|12153.15|12154.36|12154.36|12154.36|12154.36|12153.15|12153.15|0
1642689780000|2022-01-20 14:43:00|12154.5|12154.5|12154.36|12154.36|12154.5|12154.5|12154.36|12154.36|0
1642689790000|2022-01-20 14:43:10|12154.69|12154.69|12153.54|12153.54|12154.69|12154.69|12153.54|12153.54|0
1642689800000|2022-01-20 14:43:20|12153.08|12153.08|12153.31|12153.31|12153.31|12153.31|12153.08|12153.08|0
1642689810000|2022-01-20 14:43:30|12153.49|12153.49|12154.04|12154.04|12154.04|12154.04|12153.49|12153.49|0
1642689820000|2022-01-20 14:43:40|12153.79|12153.79|12153.97|12153.97|12153.97|12153.97|12153.79|12153.79|0
1642689830000|2022-01-20 14:43:50|12154.41|12154.41|12154.41|12154.41|12154.41|12154.41|12154.41|12154.41|0
1642689840000|2022-01-20 14:44:00|12154.49|12154.49|12153.59|12153.59|12154.49|12154.49|12153.59|12153.59|0
1642689850000|2022-01-20 14:44:10|12153.4|12153.4|12152.98|12152.98|12153.4|12153.4|12152.98|12152.98|0
1642689860000|2022-01-20 14:44:20|12153.12|12153.12|12153.21|12153.21|12153.21|12153.21|12153.12|12153.12|0
1642689870000|2022-01-20 14:44:30|12152.58|12152.58|12152.58|12152.58|12152.58|12152.58|12152.58|12152.58|0
1642689880000|2022-01-20 14:44:40|12153.38|12153.38|12153.82|12153.82|12153.82|12153.82|12153.38|12153.38|0
1642689890000|2022-01-20 14:44:50|12154.61|12154.61|12154.61|12154.61|12154.61|12154.61|12154.61|12154.61|0
1642689900000|2022-01-20 14:45:00|12154.82|12154.82|12154.45|12154.45|12155.2|12155.2|12154.45|12154.45|0
1642689910000|2022-01-20 14:45:10|12154.76|12154.76|12154.76|12154.76|12154.76|12154.76|12154.76|12154.76|0
1642689920000|2022-01-20 14:45:20|12155.21|12155.21|12158.88|12158.88|12158.88|12158.88|12155.21|12155.21|0
1642689930000|2022-01-20 14:45:30|12159.32|12159.32|12160.29|12160.29|12160.51|12160.51|12159.32|12159.32|0
1642689940000|2022-01-20 14:45:40|12159.86|12159.86|12159.63|12159.63|12159.86|12159.86|12159.63|12159.63|0
1642689960000|2022-01-20 14:46:00|12159.02|12159.02|12159.65|12159.65|12159.65|12159.65|12159.02|12159.02|0
1642689970000|2022-01-20 14:46:10|12159.51|12159.51|12159.51|12159.51|12159.51|12159.51|12159.51|12159.51|0
1642689980000|2022-01-20 14:46:20|12159.61|12159.61|12160.42|12160.42|12160.42|12160.42|12159.61|12159.61|0
1642689990000|2022-01-20 14:46:30|12160.61|12160.61|12160.61|12160.61|12160.61|12160.61|12160.61|12160.61|0
1642690000000|2022-01-20 14:46:40|12161.05|12161.05|12161.05|12161.05|12161.05|12161.05|12161.05|12161.05|0
1642690010000|2022-01-20 14:46:50|12160.68|12160.68|12160.88|12160.88|12160.88|12160.88|12160.68|12160.68|0
1642690020000|2022-01-20 14:47:00|12161.01|12161.01|12161.31|12161.31|12161.31|12161.31|12160.85|12160.85|0
1642690030000|2022-01-20 14:47:10|12161.61|12161.61|12161.61|12161.61|12161.61|12161.61|12161.61|12161.61|0
1642690040000|2022-01-20 14:47:20|12161.38|12161.38|12161.38|12161.38|12161.38|12161.38|12161.38|12161.38|0
1642690050000|2022-01-20 14:47:30|12160.95|12160.95|12161.14|12161.14|12161.14|12161.14|12160.95|12160.95|0
1642690060000|2022-01-20 14:47:40|12161.93|12161.93|12162.5|12162.5|12162.5|12162.5|12161.93|12161.93|0
1642690070000|2022-01-20 14:47:50|12162.94|12162.94|12162.8|12162.8|12162.94|12162.94|12162.8|12162.8|0
1642690080000|2022-01-20 14:48:00|12162.45|12162.45|12162.01|12162.01|12162.45|12162.45|12162.01|12162.01|0
1642690090000|2022-01-20 14:48:10|12161.65|12161.65|12161.6|12161.6|12161.79|12161.79|12161.6|12161.6|0
1642690100000|2022-01-20 14:48:20|12161.83|12161.83|12158.05|12158.05|12161.83|12161.83|12158.05|12158.05|0
1642690120000|2022-01-20 14:48:40|12157.69|12157.69|12158.4|12158.4|12158.4|12158.4|12157.69|12157.69|0
1642690140000|2022-01-20 14:49:00|12158.12|12158.12|12158.12|12158.12|12158.12|12158.12|12158.12|12158.12|0
1642690150000|2022-01-20 14:49:10|12157.99|12157.99|12157.4|12157.4|12157.99|12157.99|12157.4|12157.4|0
1642690160000|2022-01-20 14:49:20|12157.01|12157.01|12157.01|12157.01|12157.01|12157.01|12157.01|12157.01|0
1642690170000|2022-01-20 14:49:30|12157.15|12157.15|12156.84|12156.84|12157.15|12157.15|12156.84|12156.84|0
1642690180000|2022-01-20 14:49:40|12155.45|12155.45|12155.45|12155.45|12155.45|12155.45|12155.45|12155.45|0
1642690190000|2022-01-20 14:49:50|12155.68|12155.68|12156|12156|12156|12156|12155.68|12155.68|0
1642690200000|2022-01-20 14:50:00|12156.79|12156.79|12155.26|12155.26|12156.79|12156.79|12155.02|12155.02|0
1642690210000|2022-01-20 14:50:10|12154.86|12154.86|12156.29|12156.29|12156.29|12156.29|12154.86|12154.86|0
1642690240000|2022-01-20 14:50:40|12156.6|12156.6|12155.83|12155.83|12156.6|12156.6|12155.83|12155.83|0
1642690250000|2022-01-20 14:50:50|12155.61|12155.61|12155.17|12155.17|12155.61|12155.61|12155.17|12155.17|0
1642690270000|2022-01-20 14:51:10|12152.71|12152.71|12152.71|12152.71|12152.71|12152.71|12152.71|12152.71|0
1642690290000|2022-01-20 14:51:30|12152.48|12152.48|12152.37|12152.37|12152.48|12152.48|12152.37|12152.37|0
1642690300000|2022-01-20 14:51:40|12152.12|12152.12|12152.72|12152.72|12152.72|12152.72|12152.12|12152.12|0
1642690310000|2022-01-20 14:51:50|12153.08|12153.08|12153.08|12153.08|12153.08|12153.08|12153.08|12153.08|0
1642690320000|2022-01-20 14:52:00|12153.7|12153.7|12154.3|12154.3|12154.3|12154.3|12153.08|12153.08|0
1642690330000|2022-01-20 14:52:10|12155.09|12155.09|12154.85|12154.85|12155.09|12155.09|12154.85|12154.85|0
1642690340000|2022-01-20 14:52:20|12154.66|12154.66|12154.66|12154.66|12154.66|12154.66|12154.66|12154.66|0
1642690350000|2022-01-20 14:52:30|12154.44|12154.44|12154.44|12154.44|12154.44|12154.44|12154.44|12154.44|0
1642690360000|2022-01-20 14:52:40|12154.3|12154.3|12154.3|12154.3|12154.3|12154.3|12154.3|12154.3|0
1642690370000|2022-01-20 14:52:50|12153.84|12153.84|12153.84|12153.84|12153.84|12153.84|12153.84|12153.84|0
1642690380000|2022-01-20 14:53:00|12154.21|12154.21|12154.21|12154.21|12154.21|12154.21|12154.21|12154.21|0
1642690410000|2022-01-20 14:53:30|12156.05|12156.05|12156.05|12156.05|12156.05|12156.05|12156.05|12156.05|0
1642690420000|2022-01-20 14:53:40|12155.82|12155.82|12155.82|12155.82|12155.82|12155.82|12155.82|12155.82|0
1642690430000|2022-01-20 14:53:50|12156.84|12156.84|12158.77|12158.77|12158.77|12158.77|12156.61|12156.61|0
1642690440000|2022-01-20 14:54:00|12158.99|12158.99|12161.94|12161.94|12162.24|12162.24|12158.99|12158.99|0
1642690450000|2022-01-20 14:54:10|12162.19|12162.19|12161.63|12161.63|12162.45|12162.45|12161.63|12161.63|0
1642690460000|2022-01-20 14:54:20|12162.06|12162.06|12161.24|12161.24|12162.06|12162.06|12161.24|12161.24|0
1642690470000|2022-01-20 14:54:30|12161.01|12161.01|12161.22|12161.22|12161.22|12161.22|12161.01|12161.01|0
1642690490000|2022-01-20 14:54:50|12160.89|12160.89|12160.89|12160.89|12160.89|12160.89|12160.89|12160.89|0
1642690500000|2022-01-20 14:55:00|12160.46|12160.46|12159.91|12159.91|12160.46|12160.46|12159.91|12159.91|0
1642690510000|2022-01-20 14:55:10|12159.58|12159.58|12159.21|12159.21|12159.58|12159.58|12159.21|12159.21|0
1642690530000|2022-01-20 14:55:30|12159.91|12159.91|12159.67|12159.67|12159.91|12159.91|12159.67|12159.67|0
1642690540000|2022-01-20 14:55:40|12159.53|12159.53|12159.53|12159.53|12159.53|12159.53|12159.53|12159.53|0
1642690550000|2022-01-20 14:55:50|12159.79|12159.79|12159.79|12159.79|12159.79|12159.79|12159.79|12159.79|0
1642690560000|2022-01-20 14:56:00|12159.9|12159.9|12160.2|12160.2|12160.2|12160.2|12159.9|12159.9|0
1642690570000|2022-01-20 14:56:10|12160.34|12160.34|12160.48|12160.48|12160.48|12160.48|12160.34|12160.34|0
1642690580000|2022-01-20 14:56:20|12159.69|12159.69|12159.52|12159.52|12159.69|12159.69|12159.52|12159.52|0
1642690590000|2022-01-20 14:56:30|12159.85|12159.85|12159.85|12159.85|12159.85|12159.85|12159.85|12159.85|0
1642690600000|2022-01-20 14:56:40|12159.95|12159.95|12159.95|12159.95|12159.95|12159.95|12159.95|12159.95|0
1642690610000|2022-01-20 14:56:50|12160.18|12160.18|12164.33|12164.33|12164.33|12164.33|12160.18|12160.18|0
1642690620000|2022-01-20 14:57:00|12163.39|12163.39|12163.39|12163.39|12163.39|12163.39|12163.39|12163.39|0
1642690630000|2022-01-20 14:57:10|12163.47|12163.47|12163.79|12163.79|12163.79|12163.79|12163.47|12163.47|0
1642690640000|2022-01-20 14:57:20|12163.94|12163.94|12163.94|12163.94|12163.94|12163.94|12163.94|12163.94|0
1642690650000|2022-01-20 14:57:30|12163.84|12163.84|12163.84|12163.84|12163.84|12163.84|12163.84|12163.84|0
1642690660000|2022-01-20 14:57:40|12164.03|12164.03|12164.03|12164.03|12164.03|12164.03|12164.03|12164.03|0
1642690670000|2022-01-20 14:57:50|12164.39|12164.39|12164.52|12164.52|12164.52|12164.52|12164.39|12164.39|0
1642690680000|2022-01-20 14:58:00|12164.71|12164.71|12164.92|12164.92|12164.92|12164.92|12164.71|12164.71|0
1642690690000|2022-01-20 14:58:10|12165.15|12165.15|12165.15|12165.15|12165.15|12165.15|12165.15|12165.15|0
1642690710000|2022-01-20 14:58:30|12165.28|12165.28|12168.25|12168.25|12168.25|12168.25|12165.28|12165.28|0
1642690720000|2022-01-20 14:58:40|12168.48|12168.48|12168.48|12168.48|12168.48|12168.48|12168.48|12168.48|0
1642690740000|2022-01-20 14:59:00|12168.78|12168.78|12169.41|12169.41|12169.41|12169.41|12168.78|12168.78|0
1642690750000|2022-01-20 14:59:10|12169.84|12169.84|12169.05|12169.05|12169.84|12169.84|12169.05|12169.05|0
1642690760000|2022-01-20 14:59:20|12168.85|12168.85|12168.85|12168.85|12168.85|12168.85|12168.85|12168.85|0
1642690770000|2022-01-20 14:59:30|12168.99|12168.99|12169.19|12169.19|12169.19|12169.19|12168.99|12168.99|0
1642690780000|2022-01-20 14:59:40|12169.27|12169.27|12169.04|12169.04|12169.27|12169.27|12169.04|12169.04|0
1642690790000|2022-01-20 14:59:50|12169.18|12169.18|12169.18|12169.18|12169.18|12169.18|12169.18|12169.18|0
1642690800000|2022-01-20 15:00:00|12169.8|12169.8|12167.23|12167.23|12170.59|12170.59|12167.23|12167.23|0
1642690810000|2022-01-20 15:00:10|12166.52|12166.52|12165.18|12165.18|12166.52|12166.52|12165.18|12165.18|0
1642690820000|2022-01-20 15:00:20|12164.91|12164.91|12165.16|12165.16|12165.34|12165.34|12164.55|12164.55|0
1642690830000|2022-01-20 15:00:30|12165.95|12165.95|12166.3|12166.3|12166.3|12166.3|12165.95|12165.95|0
1642690840000|2022-01-20 15:00:40|12166.14|12166.14|12166.14|12166.14|12166.14|12166.14|12166.14|12166.14|0
1642690850000|2022-01-20 15:00:50|12166.58|12166.58|12167.52|12167.52|12167.52|12167.52|12166.58|12166.58|0
1642690860000|2022-01-20 15:01:00|12167.39|12167.39|12167.39|12167.39|12167.39|12167.39|12167.39|12167.39|0
1642690870000|2022-01-20 15:01:10|12166.76|12166.76|12166.76|12166.76|12166.76|12166.76|12166.76|12166.76|0
1642690880000|2022-01-20 15:01:20|12166.52|12166.52|12166.52|12166.52|12166.52|12166.52|12166.52|12166.52|0
1642690890000|2022-01-20 15:01:30|12166.65|12166.65|12166.65|12166.65|12166.65|12166.65|12166.65|12166.65|0
1642690900000|2022-01-20 15:01:40|12168.15|12168.15|12168.15|12168.15|12168.15|12168.15|12168.15|12168.15|0
1642690910000|2022-01-20 15:01:50|12167.69|12167.69|12167.82|12167.82|12167.82|12167.82|12167.23|12167.23|0
1642690920000|2022-01-20 15:02:00|12168.07|12168.07|12170.38|12170.38|12170.38|12170.38|12168.07|12168.07|0
1642690930000|2022-01-20 15:02:10|12170.61|12170.61|12171.49|12171.49|12171.49|12171.49|12170.61|12170.61|0
1642690940000|2022-01-20 15:02:20|12171.25|12171.25|12171.25|12171.25|12171.25|12171.25|12171.25|12171.25|0
1642690950000|2022-01-20 15:02:30|12171.96|12171.96|12172.09|12172.09|12172.09|12172.09|12171.96|12171.96|0
1642690960000|2022-01-20 15:02:40|12172.52|12172.52|12172.52|12172.52|12172.52|12172.52|12172.52|12172.52|0
1642690970000|2022-01-20 15:02:50|12172.36|12172.36|12172.36|12172.36|12172.36|12172.36|12172.36|12172.36|0
1642690980000|2022-01-20 15:03:00|12172.51|12172.51|12171.69|12171.69|12172.64|12172.64|12171.69|12171.69|0
1642690990000|2022-01-20 15:03:10|12171.47|12171.47|12170.54|12170.54|12171.47|12171.47|12170.54|12170.54|0
1642691010000|2022-01-20 15:03:30|12169.94|12169.94|12170.46|12170.46|12170.46|12170.46|12169.94|12169.94|0
1642691020000|2022-01-20 15:03:40|12170.15|12170.15|12171.03|12171.03|12171.03|12171.03|12170.15|12170.15|0
1642691030000|2022-01-20 15:03:50|12171.26|12171.26|12172.05|12172.05|12172.05|12172.05|12171.26|12171.26|0
1642691040000|2022-01-20 15:04:00|12171.74|12171.74|12171.53|12171.53|12171.74|12171.74|12171.34|12171.34|0
1642691050000|2022-01-20 15:04:10|12171.45|12171.45|12171.45|12171.45|12171.45|12171.45|12171.45|12171.45|0
1642691060000|2022-01-20 15:04:20|12171.58|12171.58|12171.4|12171.4|12171.83|12171.83|12171.4|12171.4|0
1642691070000|2022-01-20 15:04:30|12170.93|12170.93|12171.16|12171.16|12171.16|12171.16|12170.93|12170.93|0
1642691090000|2022-01-20 15:04:50|12170.92|12170.92|12170.92|12170.92|12170.92|12170.92|12170.92|12170.92|0
1642691100000|2022-01-20 15:05:00|12171.24|12171.24|12171.11|12171.11|12171.24|12171.24|12170.45|12170.45|0
1642691110000|2022-01-20 15:05:10|12170.8|12170.8|12170.8|12170.8|12170.8|12170.8|12170.8|12170.8|0
1642691120000|2022-01-20 15:05:20|12170.3|12170.3|12170.3|12170.3|12170.3|12170.3|12170.3|12170.3|0
1642691140000|2022-01-20 15:05:40|12170.73|12170.73|12170.73|12170.73|12170.73|12170.73|12170.73|12170.73|0
1642691150000|2022-01-20 15:05:50|12171.35|12171.35|12171.35|12171.35|12171.35|12171.35|12171.35|12171.35|0
1642691160000|2022-01-20 15:06:00|12172.33|12172.33|12172.33|12172.33|12172.33|12172.33|12172.33|12172.33|0
1642691170000|2022-01-20 15:06:10|12172.47|12172.47|12172.47|12172.47|12172.47|12172.47|12172.47|12172.47|0
1642691190000|2022-01-20 15:06:30|12172.83|12172.83|12172.83|12172.83|12172.83|12172.83|12172.83|12172.83|0
1642691200000|2022-01-20 15:06:40|12172.96|12172.96|12172.6|12172.6|12172.96|12172.96|12172.6|12172.6|0
1642691210000|2022-01-20 15:06:50|12172.69|12172.69|12172.54|12172.54|12172.77|12172.77|12171.11|12171.11|0
1642691220000|2022-01-20 15:07:00|12172.77|12172.77|12174.38|12174.38|12174.38|12174.38|12172.77|12172.77|0
1642691230000|2022-01-20 15:07:10|12174.2|12174.2|12174.64|12174.64|12174.64|12174.64|12174.2|12174.2|0
1642691240000|2022-01-20 15:07:20|12175.58|12175.58|12177.1|12177.1|12177.1|12177.1|12175.58|12175.58|0
1642691250000|2022-01-20 15:07:30|12176.64|12176.64|12178.07|12178.07|12178.43|12178.43|12176.64|12176.64|0
1642691310000|2022-01-20 15:08:30|12176.4|12176.4|12176.4|12176.4|12176.4|12176.4|12176.4|12176.4|0
1642691330000|2022-01-20 15:08:50|12176.16|12176.16|12176.4|12176.4|12176.4|12176.4|12176.16|12176.16|0
1642691340000|2022-01-20 15:09:00|12176.55|12176.55|12176.85|12176.85|12176.85|12176.85|12176.55|12176.55|0
1642691350000|2022-01-20 15:09:10|12177.04|12177.04|12177.7|12177.7|12177.7|12177.7|12176.67|12176.67|0
1642691360000|2022-01-20 15:09:20|12178|12178|12179.33|12179.33|12179.33|12179.33|12178|12178|0
1642691370000|2022-01-20 15:09:30|12179.19|12179.19|12179.05|12179.05|12179.19|12179.19|12179.05|12179.05|0
1642691390000|2022-01-20 15:09:50|12179.74|12179.74|12181.63|12181.63|12182.42|12182.42|12179.74|12179.74|0
1642691400000|2022-01-20 15:10:00|12182.09|12182.09|12182.45|12182.45|12182.45|12182.45|12182.09|12182.09|0
1642691410000|2022-01-20 15:10:10|12183.08|12183.08|12183.18|12183.18|12183.18|12183.18|12182.76|12182.76|0
1642691420000|2022-01-20 15:10:20|12183.51|12183.51|12183.51|12183.51|12183.51|12183.51|12183.51|12183.51|0
1642691430000|2022-01-20 15:10:30|12182.82|12182.82|12182.77|12182.77|12183|12183|12182.77|12182.77|0
1642691470000|2022-01-20 15:11:10|12183.01|12183.01|12182.85|12182.85|12183.01|12183.01|12182.85|12182.85|0
1642691600000|2022-01-20 15:13:20|12181.98|12181.98|12181.98|12181.98|12181.98|12181.98|12181.98|12181.98|0
1642691610000|2022-01-20 15:13:30|12180.4|12180.4|12177.86|12177.86|12180.4|12180.4|12177.86|12177.86|0
1642691620000|2022-01-20 15:13:40|12177.66|12177.66|12177.89|12177.89|12177.89|12177.89|12177.66|12177.66|0
1642691630000|2022-01-20 15:13:50|12177.64|12177.64|12177.64|12177.64|12177.64|12177.64|12177.64|12177.64|0
1642691640000|2022-01-20 15:14:00|12177.96|12177.96|12176.54|12176.54|12177.96|12177.96|12176.54|12176.54|0
1642691650000|2022-01-20 15:14:10|12176.1|12176.1|12176.54|12176.54|12176.54|12176.54|12176.1|12176.1|0
1642691660000|2022-01-20 15:14:20|12176.97|12176.97|12177.62|12177.62|12177.62|12177.62|12176.97|12176.97|0
1642691670000|2022-01-20 15:14:30|12177.33|12177.33|12177.4|12177.4|12177.76|12177.76|12177.33|12177.33|0
1642691680000|2022-01-20 15:14:40|12177.31|12177.31|12177.31|12177.31|12177.31|12177.31|12177.31|12177.31|0
1642691690000|2022-01-20 15:14:50|12177.05|12177.05|12177.05|12177.05|12177.05|12177.05|12177.05|12177.05|0
1642691700000|2022-01-20 15:15:00|12177.26|12177.26|12177.02|12177.02|12177.93|12177.93|12177.02|12177.02|0
1642691710000|2022-01-20 15:15:10|12176.94|12176.94|12176.52|12176.52|12177.27|12177.27|12176.52|12176.52|0
1642691720000|2022-01-20 15:15:20|12176.17|12176.17|12176.17|12176.17|12176.17|12176.17|12176.17|12176.17|0
1642691730000|2022-01-20 15:15:30|12175.94|12175.94|12175.94|12175.94|12175.94|12175.94|12175.94|12175.94|0
1642691750000|2022-01-20 15:15:50|12175.34|12175.34|12175.34|12175.34|12175.34|12175.34|12175.34|12175.34|0
1642691760000|2022-01-20 15:16:00|12175.53|12175.53|12175.95|12175.95|12175.95|12175.95|12175.16|12175.16|0
1642691770000|2022-01-20 15:16:10|12175.72|12175.72|12174.94|12174.94|12175.72|12175.72|12174.38|12174.38|0
1642691780000|2022-01-20 15:16:20|12174.72|12174.72|12173.35|12173.35|12174.72|12174.72|12173.35|12173.35|0
1642691790000|2022-01-20 15:16:30|12172.91|12172.91|12173.35|12173.35|12173.35|12173.35|12172.91|12172.91|0
1642691800000|2022-01-20 15:16:40|12173.11|12173.11|12173.11|12173.11|12173.11|12173.11|12173.11|12173.11|0
1642691830000|2022-01-20 15:17:10|12172.88|12172.88|12172.43|12172.43|12172.88|12172.88|12172.43|12172.43|0
1642691850000|2022-01-20 15:17:30|12172.32|12172.32|12172.08|12172.08|12172.32|12172.32|12172.08|12172.08|0
1642691870000|2022-01-20 15:17:50|12171.89|12171.89|12171.89|12171.89|12171.89|12171.89|12171.89|12171.89|0
1642691880000|2022-01-20 15:18:00|12172.32|12172.32|12171.65|12171.65|12172.32|12172.32|12171.65|12171.65|0
1642691890000|2022-01-20 15:18:10|12171.28|12171.28|12171.56|12171.56|12172|12172|12170.42|12170.42|0
1642691900000|2022-01-20 15:18:20|12171.12|12171.12|12172.59|12172.59|12172.77|12172.77|12170.64|12170.64|0
1642691920000|2022-01-20 15:18:40|12172.13|12172.13|12172|12172|12172.13|12172.13|12172|12172|0
1642691930000|2022-01-20 15:18:50|12171.86|12171.86|12171.04|12171.04|12171.86|12171.86|12171.04|12171.04|0
1642691940000|2022-01-20 15:19:00|12170.6|12170.6|12170.4|12170.4|12170.6|12170.6|12170.4|12170.4|0
1642691950000|2022-01-20 15:19:10|12170.08|12170.08|12170.08|12170.08|12170.08|12170.08|12170.08|12170.08|0
1642691970000|2022-01-20 15:19:30|12169.65|12169.65|12169.47|12169.47|12169.65|12169.65|12169.28|12169.28|0
1642691980000|2022-01-20 15:19:40|12169.85|12169.85|12169.66|12169.66|12169.85|12169.85|12169.66|12169.66|0
1642691990000|2022-01-20 15:19:50|12169.58|12169.58|12169.58|12169.58|12169.58|12169.58|12169.58|12169.58|0
1642692000000|2022-01-20 15:20:00|12169.9|12169.9|12170.13|12170.13|12170.13|12170.13|12169.67|12169.67|0
1642692020000|2022-01-20 15:20:20|12170.59|12170.59|12170.36|12170.36|12170.59|12170.59|12170.36|12170.36|0
1642692030000|2022-01-20 15:20:30|12170.18|12170.18|12170.18|12170.18|12170.18|12170.18|12170.18|12170.18|0
1642692040000|2022-01-20 15:20:40|12169.86|12169.86|12169.49|12169.49|12169.86|12169.86|12169.49|12169.49|0
1642692050000|2022-01-20 15:20:50|12169.05|12169.05|12169.26|12169.26|12169.49|12169.49|12169.05|12169.05|0
1642692070000|2022-01-20 15:21:10|12168.47|12168.47|12168.47|12168.47|12168.47|12168.47|12168.47|12168.47|0
1642692080000|2022-01-20 15:21:20|12168.79|12168.79|12168.79|12168.79|12168.79|12168.79|12168.79|12168.79|0
1642692090000|2022-01-20 15:21:30|12168.56|12168.56|12168.09|12168.09|12168.56|12168.56|12168.09|12168.09|0
1642692100000|2022-01-20 15:21:40|12167.78|12167.78|12169.57|12169.57|12169.57|12169.57|12167.47|12167.47|0
1642692110000|2022-01-20 15:21:50|12169.76|12169.76|12169.76|12169.76|12169.76|12169.76|12169.76|12169.76|0
1642692120000|2022-01-20 15:22:00|12170.22|12170.22|12170.31|12170.31|12170.44|12170.44|12170.22|12170.22|0
1642692130000|2022-01-20 15:22:10|12170.78|12170.78|12172.1|12172.1|12172.1|12172.1|12170.78|12170.78|0
1642692140000|2022-01-20 15:22:20|12172.31|12172.31|12172.64|12172.64|12172.64|12172.64|12172.31|12172.31|0
1642692150000|2022-01-20 15:22:30|12173.43|12173.43|12173.79|12173.79|12173.79|12173.79|12173.43|12173.43|0
1642692170000|2022-01-20 15:22:50|12174.58|12174.58|12174.58|12174.58|12174.58|12174.58|12174.58|12174.58|0
1642692180000|2022-01-20 15:23:00|12174.28|12174.28|12173.96|12173.96|12174.28|12174.28|12173.96|12173.96|0
1642692190000|2022-01-20 15:23:10|12172.38|12172.38|12172.38|12172.38|12172.38|12172.38|12172.38|12172.38|0
1642692200000|2022-01-20 15:23:20|12172.25|12172.25|12172.25|12172.25|12172.25|12172.25|12172.25|12172.25|0
1642692210000|2022-01-20 15:23:30|12172.02|12172.02|12171.88|12171.88|12172.02|12172.02|12171.47|12171.47|0
1642692220000|2022-01-20 15:23:40|12171.57|12171.57|12171.57|12171.57|12171.57|12171.57|12171.57|12171.57|0
1642692230000|2022-01-20 15:23:50|12171.3|12171.3|12170.14|12170.14|12171.3|12171.3|12170.14|12170.14|0
1642692240000|2022-01-20 15:24:00|12169.79|12169.79|12170.4|12170.4|12170.4|12170.4|12169.79|12169.79|0
1642692250000|2022-01-20 15:24:10|12170.7|12170.7|12170.51|12170.51|12170.7|12170.7|12170.51|12170.51|0
1642692260000|2022-01-20 15:24:20|12170.19|12170.19|12169.92|12169.92|12170.19|12170.19|12169.92|12169.92|0
1642692280000|2022-01-20 15:24:40|12170.36|12170.36|12170.5|12170.5|12170.5|12170.5|12170.36|12170.36|0
1642692290000|2022-01-20 15:24:50|12170.07|12170.07|12170.07|12170.07|12170.07|12170.07|12170.07|12170.07|0
1642692300000|2022-01-20 15:25:00|12169.71|12169.71|12169.25|12169.25|12169.71|12169.71|12169.25|12169.25|0
1642692310000|2022-01-20 15:25:10|12169.12|12169.12|12169.45|12169.45|12169.45|12169.45|12169.12|12169.12|0
1642692320000|2022-01-20 15:25:20|12169.53|12169.53|12169.46|12169.46|12169.6|12169.6|12169.4|12169.4|0
1642692330000|2022-01-20 15:25:30|12169.33|12169.33|12167.84|12167.84|12169.33|12169.33|12167.79|12167.79|0
1642692340000|2022-01-20 15:25:40|12167.57|12167.57|12168.12|12168.12|12168.12|12168.12|12167.43|12167.43|0
1642692350000|2022-01-20 15:25:50|12168.26|12168.26|12168.26|12168.26|12168.26|12168.26|12168.26|12168.26|0
1642692360000|2022-01-20 15:26:00|12168.94|12168.94|12168.94|12168.94|12168.94|12168.94|12168.94|12168.94|0
1642692370000|2022-01-20 15:26:10|12169.21|12169.21|12168.07|12168.07|12169.21|12169.21|12168.07|12168.07|0
1642692380000|2022-01-20 15:26:20|12167.63|12167.63|12167.41|12167.41|12167.63|12167.63|12167.41|12167.41|0
1642692400000|2022-01-20 15:26:40|12167.68|12167.68|12167.68|12167.68|12167.68|12167.68|12167.68|12167.68|0
1642692420000|2022-01-20 15:27:00|12167.91|12167.91|12168.23|12168.23|12168.23|12168.23|12167.91|12167.91|0
1642692450000|2022-01-20 15:27:30|12168.41|12168.41|12167.26|12167.26|12168.41|12168.41|12167.26|12167.26|0
1642692460000|2022-01-20 15:27:40|12168.05|12168.05|12168.05|12168.05|12168.05|12168.05|12168.05|12168.05|0
1642692470000|2022-01-20 15:27:50|12169.37|12169.37|12169.81|12169.81|12169.81|12169.81|12169.37|12169.37|0
1642692480000|2022-01-20 15:28:00|12169.5|12169.5|12169.94|12169.94|12169.94|12169.94|12169.5|12169.5|0
1642692490000|2022-01-20 15:28:10|12170.38|12170.38|12169.94|12169.94|12170.38|12170.38|12169.94|12169.94|0
1642692510000|2022-01-20 15:28:30|12170.29|12170.29|12170.29|12170.29|12170.29|12170.29|12170.29|12170.29|0
1642692530000|2022-01-20 15:28:50|12170.14|12170.14|12170.59|12170.59|12170.59|12170.59|12170.14|12170.14|0
1642692540000|2022-01-20 15:29:00|12171.47|12171.47|12171.94|12171.94|12171.94|12171.94|12171.47|12171.47|0
1642692550000|2022-01-20 15:29:10|12172.25|12172.25|12172.44|12172.44|12172.44|12172.44|12172.05|12172.05|0
1642692570000|2022-01-20 15:29:30|12172.9|12172.9|12173.8|12173.8|12174.11|12174.11|12172.9|12172.9|0
1642692580000|2022-01-20 15:29:40|12173.48|12173.48|12173.54|12173.54|12173.54|12173.54|12172.98|12172.98|0
1642692590000|2022-01-20 15:29:50|12173.69|12173.69|12173.34|12173.34|12173.78|12173.78|12173.34|12173.34|0
1642692600000|2022-01-20 15:30:00|12172.97|12172.97|12172.79|12172.79|12172.97|12172.97|12172.79|12172.79|0
1642692610000|2022-01-20 15:30:10|12172.47|12172.47|12172.34|12172.34|12172.47|12172.47|12172.34|12172.34|0
1642692620000|2022-01-20 15:30:20|12172.5|12172.5|12171.47|12171.47|12172.58|12172.58|12171.47|12171.47|0
1642692630000|2022-01-20 15:30:30|12171.63|12171.63|12171.63|12171.63|12171.63|12171.63|12171.63|12171.63|0
1642692640000|2022-01-20 15:30:40|12171.87|12171.87|12172.55|12172.55|12172.55|12172.55|12171.87|12171.87|0
1642692650000|2022-01-20 15:30:50|12172.8|12172.8|12172.8|12172.8|12172.8|12172.8|12172.8|12172.8|0
1642692660000|2022-01-20 15:31:00|12175.18|12175.18|12178.22|12178.22|12178.22|12178.22|12174.38|12174.38|0
1642692670000|2022-01-20 15:31:10|12178.53|12178.53|12178.94|12178.94|12178.94|12178.94|12178.53|12178.53|0
1642692680000|2022-01-20 15:31:20|12179.29|12179.29|12180.01|12180.01|12180.22|12180.22|12179.29|12179.29|0
1642692690000|2022-01-20 15:31:30|12180.19|12180.19|12179.59|12179.59|12180.19|12180.19|12179.59|12179.59|0
1642692700000|2022-01-20 15:31:40|12179.45|12179.45|12179.66|12179.66|12179.95|12179.95|12179.44|12179.44|0
1642692710000|2022-01-20 15:31:50|12180.45|12180.45|12180.45|12180.45|12180.45|12180.45|12180.45|12180.45|0
1642692720000|2022-01-20 15:32:00|12180.89|12180.89|12181.25|12181.25|12181.25|12181.25|12180.89|12180.89|0
1642692730000|2022-01-20 15:32:10|12181.17|12181.17|12181.28|12181.28|12181.28|12181.28|12181.17|12181.17|0
1642692870000|2022-01-20 15:34:30|12183.97|12183.97|12183.97|12183.97|12183.97|12183.97|12183.97|12183.97|0
1642692880000|2022-01-20 15:34:40|12183.83|12183.83|12184.03|12184.03|12184.03|12184.03|12183.83|12183.83|0
1642692890000|2022-01-20 15:34:50|12183.84|12183.84|12183.06|12183.06|12183.84|12183.84|12183.06|12183.06|0
1642692900000|2022-01-20 15:35:00|12182.76|12182.76|12183.66|12183.66|12183.66|12183.66|12182.76|12182.76|0
1642692910000|2022-01-20 15:35:10|12183.89|12183.89|12184.26|12184.26|12184.26|12184.26|12183.89|12183.89|0
1642692920000|2022-01-20 15:35:20|12183.96|12183.96|12184.53|12184.53|12184.53|12184.53|12183.96|12183.96|0
1642692940000|2022-01-20 15:35:40|12184.75|12184.75|12184.55|12184.55|12184.75|12184.75|12184.55|12184.55|0
1642692950000|2022-01-20 15:35:50|12184.86|12184.86|12184.86|12184.86|12184.86|12184.86|12184.86|12184.86|0
1642692960000|2022-01-20 15:36:00|12184.23|12184.23|12184.44|12184.44|12184.44|12184.44|12184.23|12184.23|0
1642692970000|2022-01-20 15:36:10|12184.65|12184.65|12184.44|12184.44|12184.85|12184.85|12184.44|12184.44|0
1642693000000|2022-01-20 15:36:40|12184.13|12184.13|12184.38|12184.38|12184.38|12184.38|12184.13|12184.13|0
1642693010000|2022-01-20 15:36:50|12184.63|12184.63|12184.19|12184.19|12184.63|12184.63|12184.19|12184.19|0
1642693020000|2022-01-20 15:37:00|12184.11|12184.11|12184.03|12184.03|12184.11|12184.11|12184.03|12184.03|0
1642693030000|2022-01-20 15:37:10|12184.19|12184.19|12184.7|12184.7|12184.7|12184.7|12184.19|12184.19|0
1642693040000|2022-01-20 15:37:20|12185.13|12185.13|12185.13|12185.13|12185.13|12185.13|12185.13|12185.13|0
1642693050000|2022-01-20 15:37:30|12185.28|12185.28|12185.28|12185.28|12185.28|12185.28|12185.28|12185.28|0
1642693060000|2022-01-20 15:37:40|12185.37|12185.37|12184.78|12184.78|12185.8|12185.8|12183.99|12183.99|0
1642693070000|2022-01-20 15:37:50|12185.57|12185.57|12184.74|12184.74|12185.57|12185.57|12184.74|12184.74|0
1642693090000|2022-01-20 15:38:10|12184.66|12184.66|12184.66|12184.66|12184.66|12184.66|12184.66|12184.66|0
1642693100000|2022-01-20 15:38:20|12183.85|12183.85|12183.06|12183.06|12183.85|12183.85|12183.06|12183.06|0
1642693110000|2022-01-20 15:38:30|12182.74|12182.74|12182.03|12182.03|12182.74|12182.74|12182.03|12182.03|0
1642693120000|2022-01-20 15:38:40|12181.73|12181.73|12181.57|12181.57|12182.03|12182.03|12181.57|12181.57|0
1642693140000|2022-01-20 15:39:00|12181.27|12181.27|12182.89|12182.89|12182.89|12182.89|12181.27|12181.27|0
1642693150000|2022-01-20 15:39:10|12183.2|12183.2|12182.57|12182.57|12183.2|12183.2|12182.57|12182.57|0
1642693160000|2022-01-20 15:39:20|12182.44|12182.44|12182.44|12182.44|12182.44|12182.44|12182.44|12182.44|0
1642693190000|2022-01-20 15:39:50|12182.7|12182.7|12182.47|12182.47|12182.7|12182.7|12182.47|12182.47|0
1642693200000|2022-01-20 15:40:00|12182.9|12182.9|12182.59|12182.59|12183.04|12183.04|12182.45|12182.45|0
1642693210000|2022-01-20 15:40:10|12182.72|12182.72|12182.72|12182.72|12182.72|12182.72|12182.72|12182.72|0
1642693220000|2022-01-20 15:40:20|12183.15|12183.15|12183.47|12183.47|12183.47|12183.47|12183.15|12183.15|0
1642693230000|2022-01-20 15:40:30|12183.04|12183.04|12184.36|12184.36|12184.62|12184.62|12183.04|12183.04|0
1642693240000|2022-01-20 15:40:40|12184.72|12184.72|12184.72|12184.72|12184.72|12184.72|12184.72|12184.72|0
1642693250000|2022-01-20 15:40:50|12184.36|12184.36|12184.12|12184.12|12184.36|12184.36|12184.12|12184.12|0
1642693260000|2022-01-20 15:41:00|12184.28|12184.28|12184.28|12184.28|12184.28|12184.28|12184.28|12184.28|0
1642693270000|2022-01-20 15:41:10|12184.51|12184.51|12184.28|12184.28|12184.51|12184.51|12184.28|12184.28|0
1642693290000|2022-01-20 15:41:30|12184.05|12184.05|12184.5|12184.5|12184.86|12184.86|12184.05|12184.05|0
1642693300000|2022-01-20 15:41:40|12184.71|12184.71|12184.5|12184.5|12184.71|12184.71|12184.5|12184.5|0
1642693310000|2022-01-20 15:41:50|12184.42|12184.42|12184.05|12184.05|12184.42|12184.42|12184.05|12184.05|0
1642693330000|2022-01-20 15:42:10|12183.49|12183.49|12183.49|12183.49|12183.7|12183.7|12183.49|12183.49|0
1642693340000|2022-01-20 15:42:20|12183.79|12183.79|12183.79|12183.79|12183.79|12183.79|12183.49|12183.49|0
1642693350000|2022-01-20 15:42:30|12183.49|12183.49|12183.49|12183.49|12183.49|12183.49|12183.49|12183.49|0
1642693360000|2022-01-20 15:42:40|12183.36|12183.36|12183.36|12183.36|12183.36|12183.36|12183.36|12183.36|0
1642693370000|2022-01-20 15:42:50|12183.86|12183.86|12183.86|12183.86|12183.86|12183.86|12183.86|12183.86|0
1642693380000|2022-01-20 15:43:00|12183.63|12183.63|12184.34|12184.34|12184.34|12184.34|12183.63|12183.63|0
1642693410000|2022-01-20 15:43:30|12184.14|12184.14|12183.52|12183.52|12184.14|12184.14|12183.52|12183.52|0
1642693430000|2022-01-20 15:43:50|12183.44|12183.44|12183.44|12183.44|12183.44|12183.44|12183.44|12183.44|0
1642693440000|2022-01-20 15:44:00|12183.55|12183.55|12183.4|12183.4|12183.55|12183.55|12183.25|12183.25|0
1642693450000|2022-01-20 15:44:10|12183.33|12183.33|12183.44|12183.44|12183.44|12183.44|12183.19|12183.19|0
1642693460000|2022-01-20 15:44:20|12184.23|12184.23|12184.46|12184.46|12184.46|12184.46|12184.23|12184.23|0
1642693470000|2022-01-20 15:44:30|12184.23|12184.23|12184.97|12184.97|12184.97|12184.97|12184.23|12184.23|0
1642693480000|2022-01-20 15:44:40|12184.66|12184.66|12184.39|12184.39|12184.66|12184.66|12184.39|12184.39|0
1642693500000|2022-01-20 15:45:00|12184.58|12184.58|12184.58|12184.58|12184.58|12184.58|12184.58|12184.58|0
1642693510000|2022-01-20 15:45:10|12185.37|12185.37|12185.05|12185.05|12185.37|12185.37|12185.05|12185.05|0
1642693520000|2022-01-20 15:45:20|12185.84|12185.84|12186.08|12186.08|12186.08|12186.08|12185.84|12185.84|0
1642693550000|2022-01-20 15:45:50|12185.97|12185.97|12185.93|12185.93|12185.97|12185.97|12185.72|12185.72|0
1642693560000|2022-01-20 15:46:00|12186.18|12186.18|12186.18|12186.18|12186.18|12186.18|12186.18|12186.18|0
1642693570000|2022-01-20 15:46:10|12186.32|12186.32|12186.32|12186.32|12186.32|12186.32|12186.32|12186.32|0
1642693580000|2022-01-20 15:46:20|12186.55|12186.55|12186.09|12186.09|12186.55|12186.55|12186.09|12186.09|0
1642693590000|2022-01-20 15:46:30|12186.53|12186.53|12186.53|12186.53|12186.53|12186.53|12186.53|12186.53|0
1642693600000|2022-01-20 15:46:40|12186.09|12186.09|12186.09|12186.09|12186.09|12186.09|12186.09|12186.09|0
1642693620000|2022-01-20 15:47:00|12186.29|12186.29|12187.53|12187.53|12187.53|12187.53|12186.29|12186.29|0
1642693630000|2022-01-20 15:47:10|12187.72|12187.72|12187.72|12187.72|12187.72|12187.72|12187.72|12187.72|0
1642693640000|2022-01-20 15:47:20|12187.91|12187.91|12187.91|12187.91|12187.91|12187.91|12187.91|12187.91|0
1642693650000|2022-01-20 15:47:30|12187.48|12187.48|12187.34|12187.34|12187.48|12187.48|12187.34|12187.34|0
1642693660000|2022-01-20 15:47:40|12186.9|12186.9|12186.9|12186.9|12186.9|12186.9|12186.9|12186.9|0
1642693670000|2022-01-20 15:47:50|12186.74|12186.74|12187.69|12187.69|12187.69|12187.69|12186.74|12186.74|0
1642693680000|2022-01-20 15:48:00|12187.54|12187.54|12186.6|12186.6|12187.54|12187.54|12186.6|12186.6|0
1642693690000|2022-01-20 15:48:10|12186.73|12186.73|12186.73|12186.73|12186.73|12186.73|12186.73|12186.73|0
1642693700000|2022-01-20 15:48:20|12186.93|12186.93|12186.93|12186.93|12186.93|12186.93|12186.93|12186.93|0
1642693710000|2022-01-20 15:48:30|12187.16|12187.16|12187.16|12187.16|12187.16|12187.16|12187.16|12187.16|0
1642693720000|2022-01-20 15:48:40|12188.17|12188.17|12188.4|12188.4|12188.4|12188.4|12188.17|12188.17|0
1642693730000|2022-01-20 15:48:50|12187.71|12187.71|12187.71|12187.71|12187.71|12187.71|12187.71|12187.71|0
1642693740000|2022-01-20 15:49:00|12188.17|12188.17|12188.61|12188.61|12188.61|12188.61|12188.17|12188.17|0
1642693750000|2022-01-20 15:49:10|12188.92|12188.92|12189.12|12189.12|12189.12|12189.12|12188.92|12188.92|0
1642693760000|2022-01-20 15:49:20|12189.33|12189.33|12188.94|12188.94|12189.63|12189.63|12188.94|12188.94|0
1642693770000|2022-01-20 15:49:30|12188.49|12188.49|12188.49|12188.49|12188.49|12188.49|12188.49|12188.49|0
1642693780000|2022-01-20 15:49:40|12188.72|12188.72|12188.72|12188.72|12188.72|12188.72|12188.72|12188.72|0
1642693790000|2022-01-20 15:49:50|12188.85|12188.85|12189.92|12189.92|12189.92|12189.92|12188.85|12188.85|0
1642693800000|2022-01-20 15:50:00|12189.29|12189.29|12189.09|12189.09|12189.29|12189.29|12189.09|12189.09|0
1642693810000|2022-01-20 15:50:10|12188.59|12188.59|12186.9|12186.9|12188.59|12188.59|12186.9|12186.9|0
1642693830000|2022-01-20 15:50:30|12186.77|12186.77|12186.2|12186.2|12186.77|12186.77|12186.2|12186.2|0
1642693860000|2022-01-20 15:51:00|12185.88|12185.88|12185.88|12185.88|12185.88|12185.88|12185.88|12185.88|0
1642693870000|2022-01-20 15:51:10|12187.46|12187.46|12187.69|12187.69|12187.69|12187.69|12187.46|12187.46|0
1642693900000|2022-01-20 15:51:40|12187.33|12187.33|12186.9|12186.9|12187.33|12187.33|12186.9|12186.9|0
1642693920000|2022-01-20 15:52:00|12186.74|12186.74|12186.51|12186.51|12186.74|12186.74|12186.51|12186.51|0
1642693930000|2022-01-20 15:52:10|12186.72|12186.72|12186.72|12186.72|12186.72|12186.72|12186.72|12186.72|0
1642693940000|2022-01-20 15:52:20|12186.05|12186.05|12186.05|12186.05|12186.05|12186.05|12186.05|12186.05|0
1642693950000|2022-01-20 15:52:30|12186.85|12186.85|12186.85|12186.85|12186.85|12186.85|12186.85|12186.85|0
1642693960000|2022-01-20 15:52:40|12186.52|12186.52|12186.52|12186.52|12186.52|12186.52|12186.52|12186.52|0
1642693990000|2022-01-20 15:53:10|12186.95|12186.95|12186.95|12186.95|12186.95|12186.95|12186.95|12186.95|0
1642694000000|2022-01-20 15:53:20|12186.16|12186.16|12186.44|12186.44|12186.57|12186.57|12186.16|12186.16|0
1642694010000|2022-01-20 15:53:30|12186.53|12186.53|12186.53|12186.53|12186.53|12186.53|12186.53|12186.53|0
1642694020000|2022-01-20 15:53:40|12186.1|12186.1|12186.34|12186.34|12186.34|12186.34|12186.1|12186.1|0
1642694030000|2022-01-20 15:53:50|12186.67|12186.67|12186.23|12186.23|12186.67|12186.67|12186.23|12186.23|0
1642694040000|2022-01-20 15:54:00|12185.8|12185.8|12185.94|12185.94|12186.4|12186.4|12185.8|12185.8|0
1642694050000|2022-01-20 15:54:10|12186.73|12186.73|12187.54|12187.54|12187.86|12187.86|12186.73|12186.73|0
1642694060000|2022-01-20 15:54:20|12187.86|12187.86|12187.72|12187.72|12187.86|12187.86|12187.72|12187.72|0
1642694070000|2022-01-20 15:54:30|12187.92|12187.92|12187.92|12187.92|12187.92|12187.92|12187.92|12187.92|0
1642694100000|2022-01-20 15:55:00|12188.16|12188.16|12188.77|12188.77|12188.77|12188.77|12187.86|12187.86|0
1642694110000|2022-01-20 15:55:10|12188.14|12188.14|12188.56|12188.56|12188.56|12188.56|12187.82|12187.82|0
1642694130000|2022-01-20 15:55:30|12188.24|12188.24|12188.24|12188.24|12188.24|12188.24|12188.24|12188.24|0
1642694150000|2022-01-20 15:55:50|12187.81|12187.81|12187.81|12187.81|12187.81|12187.81|12187.81|12187.81|0
1642694160000|2022-01-20 15:56:00|12188.04|12188.04|12188.17|12188.17|12188.17|12188.17|12187.73|12187.73|0
1642694170000|2022-01-20 15:56:10|12188.5|12188.5|12188.83|12188.83|12188.83|12188.83|12188.5|12188.5|0
1642694180000|2022-01-20 15:56:20|12188.61|12188.61|12188.43|12188.43|12188.61|12188.61|12188.43|12188.43|0
1642694190000|2022-01-20 15:56:30|12187.98|12187.98|12187.98|12187.98|12187.98|12187.98|12187.98|12187.98|0
1642694210000|2022-01-20 15:56:50|12187.84|12187.84|12187.47|12187.47|12187.84|12187.84|12187.47|12187.47|0
1642694220000|2022-01-20 15:57:00|12188.26|12188.26|12188.69|12188.69|12189.05|12189.05|12188.26|12188.26|0
1642694230000|2022-01-20 15:57:10|12189.13|12189.13|12188.72|12188.72|12189.13|12189.13|12188.72|12188.72|0
1642694250000|2022-01-20 15:57:30|12189.51|12189.51|12189.51|12189.51|12189.51|12189.51|12189.51|12189.51|0
1642694260000|2022-01-20 15:57:40|12189.4|12189.4|12189.4|12189.4|12189.4|12189.4|12189.4|12189.4|0
1642694290000|2022-01-20 15:58:10|12190.19|12190.19|12190.17|12190.17|12190.4|12190.4|12190.17|12190.17|0
1642694330000|2022-01-20 15:58:50|12189.73|12189.73|12190.4|12190.4|12190.4|12190.4|12189.73|12189.73|0
1642694340000|2022-01-20 15:59:00|12190.48|12190.48|12190.62|12190.62|12190.62|12190.62|12190.48|12190.48|0
1642694350000|2022-01-20 15:59:10|12191.41|12191.41|12191.41|12191.41|12191.41|12191.41|12191.41|12191.41|0
1642694360000|2022-01-20 15:59:20|12191.55|12191.55|12191.21|12191.21|12191.55|12191.55|12191.21|12191.21|0
1642694380000|2022-01-20 15:59:40|12191.65|12191.65|12191.96|12191.96|12192.28|12192.28|12191.21|12191.21|0
1642694390000|2022-01-20 15:59:50|12192.28|12192.28|12192.28|12192.28|12192.28|12192.28|12192.28|12192.28|0
1642694400000|2022-01-20 16:00:00|12191.81|12191.81|12191.73|12191.73|12191.92|12191.92|12191.73|12191.73|0
1642694410000|2022-01-20 16:00:10|12190.82|12190.82|12190.82|12190.82|12190.82|12190.82|12190.82|12190.82|0
1642694420000|2022-01-20 16:00:20|12190.63|12190.63|12190.41|12190.41|12190.63|12190.63|12190.33|12190.33|0
1642694430000|2022-01-20 16:00:30|12189.98|12189.98|12189.82|12189.82|12189.98|12189.98|12189.82|12189.82|0
1642694450000|2022-01-20 16:00:50|12189.39|12189.39|12189.53|12189.53|12189.53|12189.53|12189.39|12189.39|0
1642694460000|2022-01-20 16:01:00|12188.9|12188.9|12187.88|12187.88|12188.9|12188.9|12187.88|12187.88|0
1642694470000|2022-01-20 16:01:10|12187.69|12187.69|12187.32|12187.32|12187.69|12187.69|12187.32|12187.32|0
1642694480000|2022-01-20 16:01:20|12187.18|12187.18|12186.96|12186.96|12187.18|12187.18|12186.82|12186.82|0
1642694490000|2022-01-20 16:01:30|12186.6|12186.6|12186.14|12186.14|12186.6|12186.6|12186.14|12186.14|0
1642694510000|2022-01-20 16:01:50|12185.78|12185.78|12185.78|12185.78|12185.78|12185.78|12185.78|12185.78|0
1642694520000|2022-01-20 16:02:00|12185.92|12185.92|12185.89|12185.89|12185.92|12185.92|12185.53|12185.53|0
1642694530000|2022-01-20 16:02:10|12185.62|12185.62|12185.98|12185.98|12185.98|12185.98|12185.62|12185.62|0
1642694540000|2022-01-20 16:02:20|12186.2|12186.2|12187.2|12187.2|12187.28|12187.28|12186.2|12186.2|0
1642694550000|2022-01-20 16:02:30|12187.31|12187.31|12187.12|12187.12|12187.31|12187.31|12187.12|12187.12|0
1642694560000|2022-01-20 16:02:40|12187.35|12187.35|12189.15|12189.15|12189.15|12189.15|12187.35|12187.35|0
1642694570000|2022-01-20 16:02:50|12188.94|12188.94|12189.82|12189.82|12189.82|12189.82|12188.94|12188.94|0
1642694580000|2022-01-20 16:03:00|12189.95|12189.95|12189.95|12189.95|12189.95|12189.95|12189.95|12189.95|0
1642694590000|2022-01-20 16:03:10|12190.03|12190.03|12190.03|12190.03|12190.03|12190.03|12190.03|12190.03|0
1642694600000|2022-01-20 16:03:20|12189.83|12189.83|12189.21|12189.21|12189.83|12189.83|12189.21|12189.21|0
1642694610000|2022-01-20 16:03:30|12189.64|12189.64|12189.41|12189.41|12189.64|12189.64|12189.41|12189.41|0
1642694620000|2022-01-20 16:03:40|12189.19|12189.19|12189.19|12189.19|12189.19|12189.19|12189.19|12189.19|0
1642694630000|2022-01-20 16:03:50|12189.05|12189.05|12188.47|12188.47|12189.05|12189.05|12188.47|12188.47|0
1642694640000|2022-01-20 16:04:00|12188.04|12188.04|12187.89|12187.89|12188.12|12188.12|12187.89|12187.89|0
1642694650000|2022-01-20 16:04:10|12188.13|12188.13|12188.44|12188.44|12188.59|12188.59|12187.89|12187.89|0
1642694660000|2022-01-20 16:04:20|12188.66|12188.66|12188.2|12188.2|12188.66|12188.66|12188.2|12188.2|0
1642694670000|2022-01-20 16:04:30|12187.74|12187.74|12186.95|12186.95|12187.74|12187.74|12186.95|12186.95|0
1642694680000|2022-01-20 16:04:40|12187.19|12187.19|12187.19|12187.19|12187.19|12187.19|12187.19|12187.19|0
1642694690000|2022-01-20 16:04:50|12186.83|12186.83|12186.83|12186.83|12186.83|12186.83|12186.83|12186.83|0
1642694700000|2022-01-20 16:05:00|12187.33|12187.33|12187.78|12187.78|12187.78|12187.78|12187.33|12187.33|0
1642694710000|2022-01-20 16:05:10|12187.34|12187.34|12187.34|12187.34|12187.34|12187.34|12186.9|12186.9|0
1642694720000|2022-01-20 16:05:20|12187.76|12187.76|12187.65|12187.65|12187.76|12187.76|12187.34|12187.34|0
1642694730000|2022-01-20 16:05:30|12188|12188|12188.79|12188.79|12188.79|12188.79|12188|12188|0
1642694740000|2022-01-20 16:05:40|12188.66|12188.66|12188.66|12188.66|12188.66|12188.66|12188.66|12188.66|0
1642694750000|2022-01-20 16:05:50|12188.91|12188.91|12188.91|12188.91|12188.91|12188.91|12188.91|12188.91|0
1642694760000|2022-01-20 16:06:00|12187.33|12187.33|12187.09|12187.09|12187.33|12187.33|12187.09|12187.09|0
1642694770000|2022-01-20 16:06:10|12186.73|12186.73|12185.49|12185.49|12186.73|12186.73|12185.49|12185.49|0
1642694780000|2022-01-20 16:06:20|12185.26|12185.26|12185.25|12185.25|12185.7|12185.7|12185.25|12185.25|0
1642694800000|2022-01-20 16:06:40|12185.57|12185.57|12185.65|12185.65|12185.65|12185.65|12185.46|12185.46|0
1642694810000|2022-01-20 16:06:50|12185.89|12185.89|12185.43|12185.43|12185.89|12185.89|12185.35|12185.35|0
1642694820000|2022-01-20 16:07:00|12185.2|12185.2|12183.19|12183.19|12185.2|12185.2|12183.19|12183.19|0
1642694830000|2022-01-20 16:07:10|12183.49|12183.49|12183.05|12183.05|12183.49|12183.49|12183.05|12183.05|0
1642694870000|2022-01-20 16:07:50|12182.26|12182.26|12182.26|12182.26|12182.26|12182.26|12182.26|12182.26|0
1642694880000|2022-01-20 16:08:00|12181.83|12181.83|12182.43|12182.43|12182.43|12182.43|12181.83|12181.83|0
1642694890000|2022-01-20 16:08:10|12182.1|12182.1|12181.8|12181.8|12182.1|12182.1|12181.8|12181.8|0
1642694900000|2022-01-20 16:08:20|12182.11|12182.11|12182.91|12182.91|12182.91|12182.91|12182.11|12182.11|0
1642694910000|2022-01-20 16:08:30|12183.14|12183.14|12183.8|12183.8|12183.8|12183.8|12183.14|12183.14|0
1642694920000|2022-01-20 16:08:40|12183.5|12183.5|12182.84|12182.84|12183.83|12183.83|12182.84|12182.84|0
1642694930000|2022-01-20 16:08:50|12182.53|12182.53|12180.92|12180.92|12182.53|12182.53|12180.92|12180.92|0
1642694940000|2022-01-20 16:09:00|12180.7|12180.7|12180.51|12180.51|12180.7|12180.7|12180.51|12180.51|0
1642694950000|2022-01-20 16:09:10|12180.31|12180.31|12178.43|12178.43|12180.31|12180.31|12178.43|12178.43|0
1642694960000|2022-01-20 16:09:20|12178.24|12178.24|12178.24|12178.24|12178.24|12178.24|12178.24|12178.24|0
1642694970000|2022-01-20 16:09:30|12178.16|12178.16|12177.72|12177.72|12178.16|12178.16|12177.72|12177.72|0
1642694980000|2022-01-20 16:09:40|12177.8|12177.8|12177.8|12177.8|12177.8|12177.8|12177.8|12177.8|0
1642694990000|2022-01-20 16:09:50|12177.94|12177.94|12177.94|12177.94|12177.94|12177.94|12177.94|12177.94|0
1642695000000|2022-01-20 16:10:00|12177.74|12177.74|12177.46|12177.46|12178.39|12178.39|12177.46|12177.46|0
1642695010000|2022-01-20 16:10:10|12177.78|12177.78|12177.54|12177.54|12177.78|12177.78|12177.54|12177.54|0
1642695050000|2022-01-20 16:10:50|12177.1|12177.1|12176.34|12176.34|12177.1|12177.1|12176.34|12176.34|0
1642695060000|2022-01-20 16:11:00|12176.03|12176.03|12175.79|12175.79|12176.03|12176.03|12175.79|12175.79|0
1642695070000|2022-01-20 16:11:10|12176.23|12176.23|12176.03|12176.03|12176.47|12176.47|12176.03|12176.03|0
1642695080000|2022-01-20 16:11:20|12176.47|12176.47|12176.47|12176.47|12176.47|12176.47|12176.47|12176.47|0
1642695100000|2022-01-20 16:11:40|12175.68|12175.68|12175.52|12175.52|12175.68|12175.68|12175.43|12175.43|0
1642695110000|2022-01-20 16:11:50|12175.98|12175.98|12176.06|12176.06|12176.29|12176.29|12175.98|12175.98|0
1642695140000|2022-01-20 16:12:20|12175.98|12175.98|12175.98|12175.98|12176.19|12176.19|12175.98|12175.98|0
1642695150000|2022-01-20 16:12:30|12176.17|12176.17|12175.73|12175.73|12176.17|12176.17|12175.73|12175.73|0
1642695160000|2022-01-20 16:12:40|12175.65|12175.65|12175.57|12175.57|12175.65|12175.65|12175.57|12175.57|0
1642695170000|2022-01-20 16:12:50|12175.26|12175.26|12175.1|12175.1|12175.41|12175.41|12174.94|12174.94|0
1642695180000|2022-01-20 16:13:00|12175.41|12175.41|12174.18|12174.18|12175.41|12175.41|12174.18|12174.18|0
1642695190000|2022-01-20 16:13:10|12173.95|12173.95|12173.95|12173.95|12173.95|12173.95|12173.95|12173.95|0
1642695200000|2022-01-20 16:13:20|12173.76|12173.76|12173.76|12173.76|12173.76|12173.76|12173.76|12173.76|0
1642695220000|2022-01-20 16:13:40|12172.97|12172.97|12172.6|12172.6|12172.97|12172.97|12172.6|12172.6|0
1642695230000|2022-01-20 16:13:50|12172.83|12172.83|12171.9|12171.9|12172.83|12172.83|12171.9|12171.9|0
1642695240000|2022-01-20 16:14:00|12171.62|12171.62|12172.12|12172.12|12172.12|12172.12|12171.33|12171.33|0
1642695250000|2022-01-20 16:14:10|12172.26|12172.26|12172.47|12172.47|12172.47|12172.47|12172.26|12172.26|0
1642695260000|2022-01-20 16:14:20|12172.67|12172.67|12172.11|12172.11|12172.67|12172.67|12172.11|12172.11|0
1642695270000|2022-01-20 16:14:30|12171.87|12171.87|12171.87|12171.87|12171.87|12171.87|12171.87|12171.87|0
1642695280000|2022-01-20 16:14:40|12172.17|12172.17|12172.39|12172.39|12172.39|12172.39|12172.04|12172.04|0
1642695290000|2022-01-20 16:14:50|12172.6|12172.6|12172.89|12172.89|12173.09|12173.09|12172.6|12172.6|0
1642695300000|2022-01-20 16:15:00|12172.62|12172.62|12172.71|12172.71|12172.71|12172.71|12172.61|12172.61|0
1642695310000|2022-01-20 16:15:10|12172.28|12172.28|12172.08|12172.08|12172.28|12172.28|12171.65|12171.65|0
1642695320000|2022-01-20 16:15:20|12171.75|12171.75|12171.44|12171.44|12171.75|12171.75|12171.44|12171.44|0
1642695330000|2022-01-20 16:15:30|12171.8|12171.8|12171.8|12171.8|12171.8|12171.8|12171.8|12171.8|0
1642695340000|2022-01-20 16:15:40|12171.57|12171.57|12170.98|12170.98|12171.57|12171.57|12170.78|12170.78|0
1642695350000|2022-01-20 16:15:50|12170.76|12170.76|12169.98|12169.98|12170.76|12170.76|12169.62|12169.62|0
1642695360000|2022-01-20 16:16:00|12169.19|12169.19|12168.42|12168.42|12169.19|12169.19|12168.42|12168.42|0
1642695370000|2022-01-20 16:16:10|12168.29|12168.29|12168.29|12168.29|12168.29|12168.29|12168.29|12168.29|0
1642695390000|2022-01-20 16:16:30|12168.18|12168.18|12168.18|12168.18|12168.18|12168.18|12168.18|12168.18|0
1642695400000|2022-01-20 16:16:40|12168.38|12168.38|12167.73|12167.73|12168.52|12168.52|12167.73|12167.73|0
1642695410000|2022-01-20 16:16:50|12167.5|12167.5|12166.48|12166.48|12167.5|12167.5|12166.48|12166.48|0
1642695420000|2022-01-20 16:17:00|12166.38|12166.38|12165.93|12165.93|12166.38|12166.38|12165.81|12165.81|0
1642695430000|2022-01-20 16:17:10|12166.12|12166.12|12166.12|12166.12|12166.12|12166.12|12166.12|12166.12|0
1642695470000|2022-01-20 16:17:50|12165.88|12165.88|12165.64|12165.64|12165.88|12165.88|12165.64|12165.64|0
1642695480000|2022-01-20 16:18:00|12165.56|12165.56|12165.56|12165.56|12165.56|12165.56|12165.56|12165.56|0
1642695490000|2022-01-20 16:18:10|12165.92|12165.92|12165.92|12165.92|12165.92|12165.92|12165.92|12165.92|0
1642695500000|2022-01-20 16:18:20|12165.49|12165.49|12165.49|12165.49|12165.49|12165.49|12165.49|12165.49|0
1642695510000|2022-01-20 16:18:30|12165.25|12165.25|12164.77|12164.77|12165.43|12165.43|12164.77|12164.77|0
1642695530000|2022-01-20 16:18:50|12164.9|12164.9|12164.9|12164.9|12164.9|12164.9|12164.9|12164.9|0
1642695540000|2022-01-20 16:19:00|12164.98|12164.98|12164.98|12164.98|12164.98|12164.98|12164.98|12164.98|0
1642695560000|2022-01-20 16:19:20|12164.54|12164.54|12164.54|12164.54|12164.54|12164.54|12164.54|12164.54|0
1642695570000|2022-01-20 16:19:30|12164.28|12164.28|12164.05|12164.05|12164.28|12164.28|12164.05|12164.05|0
1642695580000|2022-01-20 16:19:40|12163.74|12163.74|12163.74|12163.74|12163.74|12163.74|12163.74|12163.74|0
1642695590000|2022-01-20 16:19:50|12163.94|12163.94|12163.94|12163.94|12163.94|12163.94|12163.94|12163.94|0
1642695600000|2022-01-20 16:20:00|12163.85|12163.85|12162.53|12162.53|12163.85|12163.85|12162.53|12162.53|0
1642695610000|2022-01-20 16:20:10|12163|12163|12162.66|12162.66|12163.46|12163.46|12162.5|12162.5|0
1642695620000|2022-01-20 16:20:20|12163.12|12163.12|12161.48|12161.48|12163.12|12163.12|12161.48|12161.48|0
1642695630000|2022-01-20 16:20:30|12161.38|12161.38|12161.59|12161.59|12161.59|12161.59|12160.8|12160.8|0
1642695640000|2022-01-20 16:20:40|12161.15|12161.15|12161.15|12161.15|12161.15|12161.15|12161.15|12161.15|0
1642695650000|2022-01-20 16:20:50|12160.94|12160.94|12160.53|12160.53|12160.94|12160.94|12160.39|12160.39|0
1642695660000|2022-01-20 16:21:00|12160.1|12160.1|12160.1|12160.1|12160.1|12160.1|12160.1|12160.1|0
1642695670000|2022-01-20 16:21:10|12160.89|12160.89|12162.44|12162.44|12162.44|12162.44|12160.89|12160.89|0
1642695680000|2022-01-20 16:21:20|12162.68|12162.68|12162.88|12162.88|12163.08|12163.08|12162.68|12162.68|0
1642695690000|2022-01-20 16:21:30|12163.18|12163.18|12163.18|12163.18|12163.18|12163.18|12163.18|12163.18|0
1642695700000|2022-01-20 16:21:40|12162.75|12162.75|12162.43|12162.43|12162.75|12162.75|12162.43|12162.43|0
1642695710000|2022-01-20 16:21:50|12162.86|12162.86|12162.86|12162.86|12162.86|12162.86|12162.86|12162.86|0
1642695720000|2022-01-20 16:22:00|12162.78|12162.78|12162.34|12162.34|12162.78|12162.78|12162.34|12162.34|0
1642695730000|2022-01-20 16:22:10|12161.91|12161.91|12161.81|12161.81|12161.91|12161.91|12161.49|12161.49|0
1642695740000|2022-01-20 16:22:20|12161.7|12161.7|12161.26|12161.26|12161.7|12161.7|12161.26|12161.26|0
1642695750000|2022-01-20 16:22:30|12161.72|12161.72|12161.72|12161.72|12161.72|12161.72|12161.72|12161.72|0
1642695760000|2022-01-20 16:22:40|12161.29|12161.29|12161.58|12161.58|12161.58|12161.58|12161.29|12161.29|0
1642695770000|2022-01-20 16:22:50|12161.28|12161.28|12160.99|12160.99|12161.28|12161.28|12160.99|12160.99|0
1642695780000|2022-01-20 16:23:00|12160.86|12160.86|12160.72|12160.72|12160.86|12160.86|12160.41|12160.41|0
1642695790000|2022-01-20 16:23:10|12160.39|12160.39|12160.58|12160.58|12160.58|12160.58|12160.24|12160.24|0
1642695800000|2022-01-20 16:23:20|12160.26|12160.26|12159.83|12159.83|12160.26|12160.26|12159.83|12159.83|0
1642695810000|2022-01-20 16:23:30|12159.04|12159.04|12158.94|12158.94|12159.04|12159.04|12158.94|12158.94|0
1642695820000|2022-01-20 16:23:40|12158.48|12158.48|12158.73|12158.73|12158.96|12158.96|12158.06|12158.06|0
1642695830000|2022-01-20 16:23:50|12158.96|12158.96|12158.96|12158.96|12158.96|12158.96|12158.96|12158.96|0
1642695840000|2022-01-20 16:24:00|12159.42|12159.42|12158.76|12158.76|12159.42|12159.42|12158.76|12158.76|0
1642695850000|2022-01-20 16:24:10|12157.97|12157.97|12157.97|12157.97|12157.97|12157.97|12157.97|12157.97|0
1642695860000|2022-01-20 16:24:20|12158.05|12158.05|12158.05|12158.05|12158.05|12158.05|12158.05|12158.05|0
1642695870000|2022-01-20 16:24:30|12158.84|12158.84|12158.84|12158.84|12158.84|12158.84|12158.84|12158.84|0
1642695880000|2022-01-20 16:24:40|12159.27|12159.27|12157.96|12157.96|12159.27|12159.27|12157.96|12157.96|0
1642695890000|2022-01-20 16:24:50|12157.52|12157.52|12157.88|12157.88|12157.88|12157.88|12157.28|12157.28|0
1642695900000|2022-01-20 16:25:00|12157.74|12157.74|12157.74|12157.74|12157.74|12157.74|12157.74|12157.74|0
1642695910000|2022-01-20 16:25:10|12157.88|12157.88|12157.98|12157.98|12158.32|12158.32|12157.77|12157.77|0
1642695920000|2022-01-20 16:25:20|12157.54|12157.54|12157.71|12157.71|12157.94|12157.94|12157.46|12157.46|0
1642695930000|2022-01-20 16:25:30|12157.94|12157.94|12157.91|12157.91|12157.94|12157.94|12156.33|12156.33|0
1642695940000|2022-01-20 16:25:40|12156.33|12156.33|12157.27|12157.27|12157.27|12157.27|12156.33|12156.33|0
1642695950000|2022-01-20 16:25:50|12157.37|12157.37|12157.58|12157.58|12157.58|12157.58|12157.27|12157.27|0
1642695960000|2022-01-20 16:26:00|12157.76|12157.76|12158.93|12158.93|12158.93|12158.93|12157.76|12157.76|0
1642695980000|2022-01-20 16:26:20|12159.08|12159.08|12159.32|12159.32|12159.32|12159.32|12159.08|12159.08|0
1642695990000|2022-01-20 16:26:30|12159.54|12159.54|12162.82|12162.82|12162.82|12162.82|12159.54|12159.54|0
1642696000000|2022-01-20 16:26:40|12163.05|12163.05|12163.79|12163.79|12163.99|12163.99|12163.05|12163.05|0
1642696010000|2022-01-20 16:26:50|12163.47|12163.47|12164.35|12164.35|12164.35|12164.35|12163.47|12163.47|0
1642696020000|2022-01-20 16:27:00|12164.66|12164.66|12163.37|12163.37|12164.66|12164.66|12163.37|12163.37|0
1642696030000|2022-01-20 16:27:10|12163.77|12163.77|12163.77|12163.77|12163.77|12163.77|12163.77|12163.77|0
1642696050000|2022-01-20 16:27:30|12162.98|12162.98|12163.14|12163.14|12163.14|12163.14|12162.81|12162.81|0
1642696070000|2022-01-20 16:27:50|12162.95|12162.95|12163.1|12163.1|12163.41|12163.41|12162.37|12162.37|0
1642696080000|2022-01-20 16:28:00|12163.41|12163.41|12161.71|12161.71|12163.41|12163.41|12161.45|12161.45|0
1642696090000|2022-01-20 16:28:10|12162.03|12162.03|12161.81|12161.81|12162.24|12162.24|12161.81|12161.81|0
1642696100000|2022-01-20 16:28:20|12162|12162|12161.99|12161.99|12163.19|12163.19|12161.99|12161.99|0
1642696110000|2022-01-20 16:28:30|12162.34|12162.34|12162.6|12162.6|12162.6|12162.6|12161.81|12161.81|0
1642696120000|2022-01-20 16:28:40|12163.48|12163.48|12163.62|12163.62|12163.62|12163.62|12163.48|12163.48|0
1642696130000|2022-01-20 16:28:50|12163.81|12163.81|12164.05|12164.05|12164.05|12164.05|12163.81|12163.81|0
1642696140000|2022-01-20 16:29:00|12163.61|12163.61|12166.81|12166.81|12166.81|12166.81|12163.52|12163.52|0
1642696150000|2022-01-20 16:29:10|12167.13|12167.13|12167.04|12167.04|12167.82|12167.82|12166.76|12166.76|0
1642696160000|2022-01-20 16:29:20|12167.23|12167.23|12167.25|12167.25|12169.12|12169.12|12167.23|12167.23|0
1642696170000|2022-01-20 16:29:30|12168.13|12168.13|12168.78|12168.78|12169.39|12169.39|12167.9|12167.9|0
1642696180000|2022-01-20 16:29:40|12169.21|12169.21|12169.51|12169.51|12170.37|12170.37|12168.74|12168.74|0
1642696190000|2022-01-20 16:29:50|12169.94|12169.94|12171.99|12171.99|12171.99|12171.99|12169.94|12169.94|0
1642752900000|2022-01-21 08:15:00|12042.15|12042.15|12043.52|12043.52|12043.52|12043.52|12042.15|12042.15|0
1642752920000|2022-01-21 08:15:20|12043.09|12043.09|12044.01|12044.01|12044.15|12044.15|12043.09|12043.09|0
1642752930000|2022-01-21 08:15:30|12043.86|12043.86|12043.86|12043.86|12043.86|12043.86|12043.86|12043.86|0
1642752940000|2022-01-21 08:15:40|12042.79|12042.79|12043.58|12043.58|12043.58|12043.58|12042.79|12042.79|0
1642752950000|2022-01-21 08:15:50|12044.02|12044.02|12044.02|12044.02|12044.02|12044.02|12044.02|12044.02|0
1642752960000|2022-01-21 08:16:00|12044.15|12044.15|12043.72|12043.72|12044.15|12044.15|12043.72|12043.72|0
1642752970000|2022-01-21 08:16:10|12043.82|12043.82|12045.55|12045.55|12045.66|12045.66|12043.82|12043.82|0
1642752980000|2022-01-21 08:16:20|12045.2|12045.2|12045.2|12045.2|12045.2|12045.2|12045.2|12045.2|0
1642752990000|2022-01-21 08:16:30|12044.41|12044.41|12043.62|12043.62|12044.41|12044.41|12043.48|12043.48|0
1642753000000|2022-01-21 08:16:40|12043.75|12043.75|12043.75|12043.75|12043.75|12043.75|12043.13|12043.13|0
1642753010000|2022-01-21 08:16:50|12044.71|12044.71|12044.71|12044.71|12044.71|12044.71|12044.71|12044.71|0
1642753020000|2022-01-21 08:17:00|12044.08|12044.08|12044.08|12044.08|12044.08|12044.08|12044.08|12044.08|0
1642753030000|2022-01-21 08:17:10|12044.39|12044.39|12043.26|12043.26|12044.39|12044.39|12043.26|12043.26|0
1642753040000|2022-01-21 08:17:20|12042.9|12042.9|12044.91|12044.91|12045.39|12045.39|12042.9|12042.9|0
1642753050000|2022-01-21 08:17:30|12044.63|12044.63|12044.63|12044.63|12044.63|12044.63|12044.63|12044.63|0
1642753060000|2022-01-21 08:17:40|12043.31|12043.31|12043.31|12043.31|12043.31|12043.31|12043.2|12043.2|0
1642753070000|2022-01-21 08:17:50|12043.58|12043.58|12043.58|12043.58|12043.58|12043.58|12043.58|12043.58|0
1642753080000|2022-01-21 08:18:00|12043.17|12043.17|12041.69|12041.69|12043.17|12043.17|12041.69|12041.69|0
1642753090000|2022-01-21 08:18:10|12041.88|12041.88|12042.65|12042.65|12042.65|12042.65|12040.98|12040.98|0
1642753100000|2022-01-21 08:18:20|12043.36|12043.36|12044.79|12044.79|12044.79|12044.79|12043.36|12043.36|0
1642753110000|2022-01-21 08:18:30|12044.47|12044.47|12044.47|12044.47|12044.47|12044.47|12044.47|12044.47|0
1642753120000|2022-01-21 08:18:40|12044.31|12044.31|12044.87|12044.87|12044.87|12044.87|12044.31|12044.31|0
1642753130000|2022-01-21 08:18:50|12047.25|12047.25|12047.7|12047.7|12047.7|12047.7|12045.82|12045.82|0
1642753140000|2022-01-21 08:19:00|12048.18|12048.18|12047.45|12047.45|12048.18|12048.18|12047.45|12047.45|0
1642753150000|2022-01-21 08:19:10|12045.86|12045.86|12041.87|12041.87|12045.86|12045.86|12041.87|12041.87|0
1642753160000|2022-01-21 08:19:20|12042.14|12042.14|12042.14|12042.14|12042.14|12042.14|12042.14|12042.14|0
1642753170000|2022-01-21 08:19:30|12042.25|12042.25|12042.58|12042.58|12042.58|12042.58|12042.25|12042.25|0
1642753180000|2022-01-21 08:19:40|12042.22|12042.22|12042.32|12042.32|12042.32|12042.32|12042.22|12042.22|0
1642753200000|2022-01-21 08:20:00|12042.18|12042.18|12042.18|12042.18|12042.18|12042.18|12042.18|12042.18|0
1642753210000|2022-01-21 08:20:10|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|0
1642753220000|2022-01-21 08:20:20|12042.51|12042.51|12042.21|12042.21|12042.51|12042.51|12042.21|12042.21|0
1642753230000|2022-01-21 08:20:30|12042.51|12042.51|12042.51|12042.51|12042.51|12042.51|12042.51|12042.51|0
1642753250000|2022-01-21 08:20:50|12042.6|12042.6|12041.74|12041.74|12042.6|12042.6|12041.74|12041.74|0
1642753260000|2022-01-21 08:21:00|12042.04|12042.04|12042.35|12042.35|12042.35|12042.35|12042.04|12042.04|0
1642753270000|2022-01-21 08:21:10|12042.61|12042.61|12045.82|12045.82|12045.82|12045.82|12042.61|12042.61|0
1642753280000|2022-01-21 08:21:20|12046.61|12046.61|12046.47|12046.47|12046.61|12046.61|12046.47|12046.47|0
1642753290000|2022-01-21 08:21:30|12046.03|12046.03|12044.71|12044.71|12046.03|12046.03|12044.71|12044.71|0
1642753300000|2022-01-21 08:21:40|12044.1|12044.1|12044.1|12044.1|12044.1|12044.1|12044.1|12044.1|0
1642753310000|2022-01-21 08:21:50|12042.95|12042.95|12042.88|12042.88|12043.15|12043.15|12042.88|12042.88|0
1642753320000|2022-01-21 08:22:00|12042.55|12042.55|12035.1|12035.1|12042.55|12042.55|12035.1|12035.1|0
1642753330000|2022-01-21 08:22:10|12034.58|12034.58|12035|12035|12035|12035|12034.45|12034.45|0
1642753340000|2022-01-21 08:22:20|12034.76|12034.76|12034.61|12034.61|12035|12035|12034.61|12034.61|0
1642753350000|2022-01-21 08:22:30|12033.71|12033.71|12033.71|12033.71|12033.71|12033.71|12033.71|12033.71|0
1642753360000|2022-01-21 08:22:40|12033.56|12033.56|12033.37|12033.37|12033.56|12033.56|12033.37|12033.37|0
1642753370000|2022-01-21 08:22:50|12033.17|12033.17|12033.17|12033.17|12033.17|12033.17|12033.17|12033.17|0
1642753380000|2022-01-21 08:23:00|12032.95|12032.95|12032.31|12032.31|12032.95|12032.95|12032.31|12032.31|0
1642753390000|2022-01-21 08:23:10|12033.1|12033.1|12032.99|12032.99|12033.1|12033.1|12032.99|12032.99|0
1642753400000|2022-01-21 08:23:20|12032.78|12032.78|12029.96|12029.96|12032.78|12032.78|12029.96|12029.96|0
1642753410000|2022-01-21 08:23:30|12030.04|12030.04|12030.04|12030.04|12030.04|12030.04|12030.04|12030.04|0
1642753430000|2022-01-21 08:23:50|12029.74|12029.74|12029.74|12029.74|12029.74|12029.74|12029.74|12029.74|0
1642753440000|2022-01-21 08:24:00|12029.52|12029.52|12029.22|12029.22|12030.06|12030.06|12029.22|12029.22|0
1642753450000|2022-01-21 08:24:10|12028.71|12028.71|12027.88|12027.88|12028.71|12028.71|12027.88|12027.88|0
1642753460000|2022-01-21 08:24:20|12027.62|12027.62|12027|12027|12027.62|12027.62|12027|12027|0
1642753470000|2022-01-21 08:24:30|12025.21|12025.21|12025.52|12025.52|12025.52|12025.52|12025.21|12025.21|0
1642753480000|2022-01-21 08:24:40|12025.16|12025.16|12025.16|12025.16|12025.16|12025.16|12025.16|12025.16|0
1642753490000|2022-01-21 08:24:50|12024.5|12024.5|12024.5|12024.5|12024.5|12024.5|12024.5|12024.5|0
1642753500000|2022-01-21 08:25:00|12024.91|12024.91|12019.61|12019.61|12024.91|12024.91|12019.61|12019.61|0
1642753510000|2022-01-21 08:25:10|12019.38|12019.38|12019.38|12019.38|12019.38|12019.38|12019.38|12019.38|0
1642753520000|2022-01-21 08:25:20|12018.76|12018.76|12016.14|12016.14|12018.76|12018.76|12014.82|12014.82|0
1642753530000|2022-01-21 08:25:30|12015.86|12015.86|12015.86|12015.86|12015.86|12015.86|12015.86|12015.86|0
1642753550000|2022-01-21 08:25:50|12016.13|12016.13|12015.86|12015.86|12016.13|12016.13|12015.86|12015.86|0
1642753560000|2022-01-21 08:26:00|12015.72|12015.72|12015.4|12015.4|12015.72|12015.72|12015.08|12015.08|0
1642753570000|2022-01-21 08:26:10|12016.33|12016.33|12017.38|12017.38|12017.38|12017.38|12016.33|12016.33|0
1642753580000|2022-01-21 08:26:20|12016.06|12016.06|12013.39|12013.39|12016.06|12016.06|12011.91|12011.91|0
1642753590000|2022-01-21 08:26:30|12014.27|12014.27|12014.46|12014.46|12014.46|12014.46|12014.27|12014.27|0
1642753610000|2022-01-21 08:26:50|12014.23|12014.23|12012.78|12012.78|12014.23|12014.23|12012.55|12012.55|0
1642753630000|2022-01-21 08:27:10|12013.85|12013.85|12011.51|12011.51|12013.85|12013.85|12011.51|12011.51|0
1642753640000|2022-01-21 08:27:20|12011.66|12011.66|12015.64|12015.64|12015.64|12015.64|12011.66|12011.66|0
1642753650000|2022-01-21 08:27:30|12014.76|12014.76|12014.32|12014.32|12014.76|12014.76|12014.32|12014.32|0
1642753660000|2022-01-21 08:27:40|12014.54|12014.54|12014.54|12014.54|12014.54|12014.54|12014.54|12014.54|0
1642753680000|2022-01-21 08:28:00|12014.9|12014.9|12015.13|12015.13|12015.13|12015.13|12014.9|12014.9|0
1642753690000|2022-01-21 08:28:10|12015.23|12015.23|12015.34|12015.34|12015.34|12015.34|12015.23|12015.23|0
1642753700000|2022-01-21 08:28:20|12015.57|12015.57|12015.21|12015.21|12015.57|12015.57|12015.21|12015.21|0
1642753710000|2022-01-21 08:28:30|12013.92|12013.92|12010.62|12010.62|12013.92|12013.92|12010.62|12010.62|0
1642753720000|2022-01-21 08:28:40|12010.26|12010.26|12008.69|12008.69|12010.26|12010.26|12008.69|12008.69|0
1642753730000|2022-01-21 08:28:50|12008.26|12008.26|12007.64|12007.64|12008.26|12008.26|12007.64|12007.64|0
1642753740000|2022-01-21 08:29:00|12007.49|12007.49|12004.66|12004.66|12007.49|12007.49|12004.66|12004.66|0
1642753750000|2022-01-21 08:29:10|12003.8|12003.8|12002.85|12002.85|12003.8|12003.8|12002.85|12002.85|0
1642753760000|2022-01-21 08:29:20|12002.16|12002.16|12002.16|12002.16|12002.16|12002.16|12002.16|12002.16|0
1642753770000|2022-01-21 08:29:30|12001.43|12001.43|12001.67|12001.67|12001.67|12001.67|12001.43|12001.43|0
1642753780000|2022-01-21 08:29:40|12001.81|12001.81|12001.81|12001.81|12001.81|12001.81|12001.81|12001.81|0
1642753790000|2022-01-21 08:29:50|12001.6|12001.6|12001.6|12001.6|12001.6|12001.6|12001.6|12001.6|0
1642753800000|2022-01-21 08:30:00|12001.47|12001.47|11998.14|11998.14|12001.47|12001.47|11997.94|11997.94|0
1642753810000|2022-01-21 08:30:10|11997.68|11997.68|11996.98|11996.98|11998.11|11998.11|11996.98|11996.98|0
1642753820000|2022-01-21 08:30:20|11997.56|11997.56|11997.13|11997.13|11997.56|11997.56|11997.13|11997.13|0
1642753830000|2022-01-21 08:30:30|11996.34|11996.34|11994.85|11994.85|11996.34|11996.34|11994.7|11994.7|0
1642753850000|2022-01-21 08:30:50|11994.41|11994.41|11997.29|11997.29|11997.73|11997.73|11994.41|11994.41|0
1642753860000|2022-01-21 08:31:00|11998.87|11998.87|12000.1|12000.1|12000.1|12000.1|11998.87|11998.87|0
1642753870000|2022-01-21 08:31:10|12000.46|12000.46|12000.09|12000.09|12000.46|12000.46|11999.58|11999.58|0
1642753880000|2022-01-21 08:31:20|11999.96|11999.96|11999.96|11999.96|11999.96|11999.96|11999.96|11999.96|0
1642753890000|2022-01-21 08:31:30|11998.89|11998.89|11998.53|11998.53|11998.89|11998.89|11998.53|11998.53|0
1642753900000|2022-01-21 08:31:40|11999.32|11999.32|12000.83|12000.83|12000.83|12000.83|11999.32|11999.32|0
1642753910000|2022-01-21 08:31:50|11999.97|11999.97|11999.97|11999.97|11999.97|11999.97|11999.97|11999.97|0
1642753920000|2022-01-21 08:32:00|12000.59|12000.59|12000.68|12000.68|12001.2|12001.2|12000.59|12000.59|0
1642753930000|2022-01-21 08:32:10|12000.89|12000.89|12001.44|12001.44|12001.55|12001.55|12000.89|12000.89|0
1642753940000|2022-01-21 08:32:20|12001.75|12001.75|12006.09|12006.09|12006.09|12006.09|12001.75|12001.75|0
1642753950000|2022-01-21 08:32:30|12006.5|12006.5|12006.09|12006.09|12006.5|12006.5|12006.09|12006.09|0
1642753960000|2022-01-21 08:32:40|12006.23|12006.23|12006.04|12006.04|12006.23|12006.23|12006.04|12006.04|0
1642753980000|2022-01-21 08:33:00|12007.2|12007.2|12007.2|12007.2|12007.2|12007.2|12007.2|12007.2|0
1642753990000|2022-01-21 08:33:10|12007.45|12007.45|12010.58|12010.58|12010.58|12010.58|12007.45|12007.45|0
1642754000000|2022-01-21 08:33:20|12009.79|12009.79|12010.2|12010.2|12010.2|12010.2|12009.79|12009.79|0
1642754020000|2022-01-21 08:33:40|12010.51|12010.51|12010.51|12010.51|12010.51|12010.51|12010.51|12010.51|0
1642754030000|2022-01-21 08:33:50|12010.8|12010.8|12010.8|12010.8|12010.8|12010.8|12010.01|12010.01|0
1642754050000|2022-01-21 08:34:10|12011.15|12011.15|12010.54|12010.54|12011.15|12011.15|12009.65|12009.65|0
1642754060000|2022-01-21 08:34:20|12010.15|12010.15|12010.26|12010.26|12010.26|12010.26|12010.15|12010.15|0
1642754070000|2022-01-21 08:34:30|12010.62|12010.62|12010.62|12010.62|12010.62|12010.62|12010.62|12010.62|0
1642754080000|2022-01-21 08:34:40|12010.87|12010.87|12010.87|12010.87|12010.87|12010.87|12010.87|12010.87|0
1642754100000|2022-01-21 08:35:00|12011.3|12011.3|12014.29|12014.29|12014.29|12014.29|12011.3|12011.3|0
1642754120000|2022-01-21 08:35:20|12014.44|12014.44|12017.19|12017.19|12017.19|12017.19|12014.44|12014.44|0
1642754130000|2022-01-21 08:35:30|12017.32|12017.32|12018.64|12018.64|12018.64|12018.64|12017.12|12017.12|0
1642754140000|2022-01-21 08:35:40|12019.56|12019.56|12019.29|12019.29|12019.56|12019.56|12019.29|12019.29|0
1642754150000|2022-01-21 08:35:50|12019.09|12019.09|12018.94|12018.94|12019.63|12019.63|12018.94|12018.94|0
1642754160000|2022-01-21 08:36:00|12018.8|12018.8|12020.03|12020.03|12020.03|12020.03|12018.8|12018.8|0
1642754170000|2022-01-21 08:36:10|12020.48|12020.48|12023.64|12023.64|12023.64|12023.64|12020.48|12020.48|0
1642754190000|2022-01-21 08:36:30|12025.07|12025.07|12025.07|12025.07|12025.07|12025.07|12025.07|12025.07|0
1642754200000|2022-01-21 08:36:40|12024.36|12024.36|12024.36|12024.36|12024.36|12024.36|12024.36|12024.36|0
1642754210000|2022-01-21 08:36:50|12024.66|12024.66|12024.47|12024.47|12024.66|12024.66|12024.47|12024.47|0
1642754220000|2022-01-21 08:37:00|12024.34|12024.34|12024.2|12024.2|12024.34|12024.34|12024.2|12024.2|0
1642754230000|2022-01-21 08:37:10|12024.68|12024.68|12025.03|12025.03|12025.03|12025.03|12024.68|12024.68|0
1642754280000|2022-01-21 08:38:00|12024.68|12024.68|12024.68|12024.68|12024.68|12024.68|12024.68|12024.68|0
1642754290000|2022-01-21 08:38:10|12021.38|12021.38|12019.74|12019.74|12021.38|12021.38|12019.36|12019.36|0
1642754310000|2022-01-21 08:38:30|12020.1|12020.1|12019.81|12019.81|12020.1|12020.1|12019.81|12019.81|0
1642754320000|2022-01-21 08:38:40|12021.07|12021.07|12021.32|12021.32|12021.32|12021.32|12021.07|12021.07|0
1642754330000|2022-01-21 08:38:50|12021.05|12021.05|12021.44|12021.44|12021.44|12021.44|12020.4|12020.4|0
1642754340000|2022-01-21 08:39:00|12021.08|12021.08|12021.08|12021.08|12021.08|12021.08|12021.08|12021.08|0
1642754370000|2022-01-21 08:39:30|12020.29|12020.29|12020.29|12020.29|12020.29|12020.29|12020.29|12020.29|0
1642754380000|2022-01-21 08:39:40|12019.99|12019.99|12019.85|12019.85|12019.99|12019.99|12019.58|12019.58|0
1642754390000|2022-01-21 08:39:50|12019.58|12019.58|12019.58|12019.58|12019.58|12019.58|12019.58|12019.58|0
1642754400000|2022-01-21 08:40:00|12018.64|12018.64|12022.59|12022.59|12022.59|12022.59|12018.64|12018.64|0
1642754410000|2022-01-21 08:40:10|12020.83|12020.83|12020.6|12020.6|12020.83|12020.83|12020.6|12020.6|0
1642754420000|2022-01-21 08:40:20|12020.28|12020.28|12020.1|12020.1|12020.28|12020.28|12020.1|12020.1|0
1642754430000|2022-01-21 08:40:30|12019.31|12019.31|12019.12|12019.12|12019.31|12019.31|12019.12|12019.12|0
1642754460000|2022-01-21 08:41:00|12017.54|12017.54|12017.54|12017.54|12017.54|12017.54|12017.54|12017.54|0
1642754480000|2022-01-21 08:41:20|12018.4|12018.4|12018.4|12018.4|12018.4|12018.4|12018.27|12018.27|0
1642754490000|2022-01-21 08:41:30|12019.98|12019.98|12020.78|12020.78|12020.78|12020.78|12019.98|12019.98|0
1642754500000|2022-01-21 08:41:40|12020.5|12020.5|12020.5|12020.5|12020.5|12020.5|12020.37|12020.37|0
1642754510000|2022-01-21 08:41:50|12020.23|12020.23|12020.23|12020.23|12020.23|12020.23|12020.23|12020.23|0
1642754520000|2022-01-21 08:42:00|12020.33|12020.33|12020.33|12020.33|12020.33|12020.33|12020.33|12020.33|0
1642754530000|2022-01-21 08:42:10|12020.01|12020.01|12020.01|12020.01|12020.01|12020.01|12020.01|12020.01|0
1642754550000|2022-01-21 08:42:30|12020.8|12020.8|12021.39|12021.39|12021.39|12021.39|12020.8|12020.8|0
1642754560000|2022-01-21 08:42:40|12021.25|12021.25|12020.81|12020.81|12021.25|12021.25|12020.81|12020.81|0
1642754570000|2022-01-21 08:42:50|12020.37|12020.37|12018|12018|12020.37|12020.37|12018|12018|0
1642754580000|2022-01-21 08:43:00|12017.89|12017.89|12016.11|12016.11|12018|12018|12016.11|12016.11|0
1642754590000|2022-01-21 08:43:10|12015.92|12015.92|12016.11|12016.11|12016.11|12016.11|12015.74|12015.74|0
1642754600000|2022-01-21 08:43:20|12015.67|12015.67|12015.23|12015.23|12015.67|12015.67|12015.23|12015.23|0
1642754620000|2022-01-21 08:43:40|12015.54|12015.54|12015.84|12015.84|12015.84|12015.84|12015.54|12015.54|0
1642754630000|2022-01-21 08:43:50|12015.98|12015.98|12015.98|12015.98|12015.98|12015.98|12015.98|12015.98|0
1642754650000|2022-01-21 08:44:10|12015.71|12015.71|12014.82|12014.82|12015.71|12015.71|12014.82|12014.82|0
1642754660000|2022-01-21 08:44:20|12013.94|12013.94|12012.76|12012.76|12013.94|12013.94|12012.62|12012.62|0
1642754670000|2022-01-21 08:44:30|12013.65|12013.65|12012.86|12012.86|12013.65|12013.65|12012.86|12012.86|0
1642754700000|2022-01-21 08:45:00|12012.61|12012.61|12011.03|12011.03|12012.61|12012.61|12010.9|12010.9|0
1642754710000|2022-01-21 08:45:10|12010.76|12010.76|12010.56|12010.56|12010.76|12010.76|12010.56|12010.56|0
1642754720000|2022-01-21 08:45:20|12009.93|12009.93|12007.12|12007.12|12009.93|12009.93|12006.65|12006.65|0
1642754730000|2022-01-21 08:45:30|12006.33|12006.33|12006.14|12006.14|12006.33|12006.33|12006.14|12006.14|0
1642754740000|2022-01-21 08:45:40|12005.9|12005.9|12005.85|12005.85|12006.1|12006.1|12005.85|12005.85|0
1642754760000|2022-01-21 08:46:00|12005.66|12005.66|12005.66|12005.66|12005.66|12005.66|12005.66|12005.66|0
1642754780000|2022-01-21 08:46:20|12005.42|12005.42|12003.03|12003.03|12006.11|12006.11|12003.03|12003.03|0
1642754790000|2022-01-21 08:46:30|12002.64|12002.64|11999.11|11999.11|12002.64|12002.64|11999.11|11999.11|0
1642754800000|2022-01-21 08:46:40|12000.18|12000.18|12000.18|12000.18|12000.18|12000.18|12000.18|12000.18|0
1642754820000|2022-01-21 08:47:00|12000.32|12000.32|12000.87|12000.87|12000.87|12000.87|12000.32|12000.32|0
1642754830000|2022-01-21 08:47:10|12001.11|12001.11|12001.77|12001.77|12001.77|12001.77|12001.11|12001.11|0
1642754840000|2022-01-21 08:47:20|12002.3|12002.3|12002.3|12002.3|12002.3|12002.3|12002.3|12002.3|0
1642754850000|2022-01-21 08:47:30|12001.84|12001.84|12002.3|12002.3|12002.3|12002.3|12001.84|12001.84|0
1642754860000|2022-01-21 08:47:40|12002.43|12002.43|12002.47|12002.47|12002.74|12002.74|12002.3|12002.3|0
1642754870000|2022-01-21 08:47:50|12002.91|12002.91|12003.04|12003.04|12003.04|12003.04|12002.91|12002.91|0
1642754880000|2022-01-21 08:48:00|12002.82|12002.82|12003.04|12003.04|12003.04|12003.04|12002.82|12002.82|0
1642754900000|2022-01-21 08:48:20|12003.17|12003.17|12003.17|12003.17|12003.17|12003.17|12003.17|12003.17|0
1642754950000|2022-01-21 08:49:10|12004.75|12004.75|12007.26|12007.26|12007.26|12007.26|12003.88|12003.88|0
1642754970000|2022-01-21 08:49:30|12007.06|12007.06|12007.06|12007.06|12007.06|12007.06|12007.06|12007.06|0
1642754980000|2022-01-21 08:49:40|12007.94|12007.94|12007.94|12007.94|12007.94|12007.94|12007.94|12007.94|0
1642755060000|2022-01-21 08:51:00|12007.63|12007.63|12008.32|12008.32|12008.32|12008.32|12007.63|12007.63|0
1642755080000|2022-01-21 08:51:20|12008.11|12008.11|12009.6|12009.6|12009.6|12009.6|12008.11|12008.11|0
1642755090000|2022-01-21 08:51:30|12009.75|12009.75|12010.44|12010.44|12010.44|12010.44|12009.75|12009.75|0
1642755100000|2022-01-21 08:51:40|12010.15|12010.15|12009.83|12009.83|12010.15|12010.15|12009.83|12009.83|0
1642755120000|2022-01-21 08:52:00|12009.47|12009.47|12009.92|12009.92|12009.92|12009.92|12009.47|12009.47|0
1642755130000|2022-01-21 08:52:10|12010.08|12010.08|12010.43|12010.43|12010.43|12010.43|12009.72|12009.72|0
1642755150000|2022-01-21 08:52:30|12010.66|12010.66|12011.29|12011.29|12011.29|12011.29|12010.66|12010.66|0
1642755160000|2022-01-21 08:52:40|12011.6|12011.6|12011.44|12011.44|12011.6|12011.6|12011.29|12011.29|0
1642755180000|2022-01-21 08:53:00|12011.74|12011.74|12012.1|12012.1|12012.1|12012.1|12011.74|12011.74|0
1642755190000|2022-01-21 08:53:10|12012.21|12012.21|12012.41|12012.41|12012.41|12012.41|12012.06|12012.06|0
1642755200000|2022-01-21 08:53:20|12012.55|12012.55|12012.41|12012.41|12012.55|12012.55|12012.41|12012.41|0
1642755220000|2022-01-21 08:53:40|12012.26|12012.26|12012.82|12012.82|12012.82|12012.82|12011.99|12011.99|0
1642755230000|2022-01-21 08:53:50|12015.19|12015.19|12015.9|12015.9|12015.9|12015.9|12015.19|12015.19|0
1642755240000|2022-01-21 08:54:00|12016.53|12016.53|12017.7|12017.7|12017.7|12017.7|12016.53|12016.53|0
1642755250000|2022-01-21 08:54:10|12017.97|12017.97|12017.97|12017.97|12017.97|12017.97|12017.97|12017.97|0
1642755260000|2022-01-21 08:54:20|12018.38|12018.38|12017.51|12017.51|12018.38|12018.38|12017.24|12017.24|0
1642755290000|2022-01-21 08:54:50|12018.3|12018.3|12020.27|12020.27|12020.27|12020.27|12018.3|12018.3|0
1642755300000|2022-01-21 08:55:00|12020.62|12020.62|12022.45|12022.45|12022.45|12022.45|12020.62|12020.62|0
1642755310000|2022-01-21 08:55:10|12022.61|12022.61|12022.9|12022.9|12022.9|12022.9|12022.61|12022.61|0
1642755320000|2022-01-21 08:55:20|12023.82|12023.82|12023.82|12023.82|12023.82|12023.82|12023.82|12023.82|0
1642755330000|2022-01-21 08:55:30|12024.09|12024.09|12024.53|12024.53|12024.53|12024.53|12024.09|12024.09|0
1642755340000|2022-01-21 08:55:40|12024.99|12024.99|12024.99|12024.99|12024.99|12024.99|12024.99|12024.99|0
1642755350000|2022-01-21 08:55:50|12025.12|12025.12|12023.41|12023.41|12025.12|12025.12|12023.41|12023.41|0
1642755360000|2022-01-21 08:56:00|12022.48|12022.48|12022.48|12022.48|12022.48|12022.48|12022.48|12022.48|0
1642755370000|2022-01-21 08:56:10|12022.21|12022.21|12022.21|12022.21|12022.21|12022.21|12022.21|12022.21|0
1642755380000|2022-01-21 08:56:20|12022.48|12022.48|12022.48|12022.48|12022.48|12022.48|12022.48|12022.48|0
1642755390000|2022-01-21 08:56:30|12022.35|12022.35|12022.68|12022.68|12022.68|12022.68|12022.07|12022.07|0
1642755420000|2022-01-21 08:57:00|12022.36|12022.36|12021.36|12021.36|12022.36|12022.36|12021.36|12021.36|0
1642755430000|2022-01-21 08:57:10|12021.22|12021.22|12021.58|12021.58|12021.58|12021.58|12021.22|12021.22|0
1642755440000|2022-01-21 08:57:20|12021.39|12021.39|12021.39|12021.39|12021.39|12021.39|12021.39|12021.39|0
1642755450000|2022-01-21 08:57:30|12020.79|12020.79|12020.79|12020.79|12020.79|12020.79|12020.79|12020.79|0
1642755460000|2022-01-21 08:57:40|12020.94|12020.94|12020.94|12020.94|12020.94|12020.94|12020.94|12020.94|0
1642755490000|2022-01-21 08:58:10|12020.05|12020.05|12019.17|12019.17|12020.5|12020.5|12019.17|12019.17|0
1642755510000|2022-01-21 08:58:30|12018.38|12018.38|12018.38|12018.38|12018.38|12018.38|12018.38|12018.38|0
1642755560000|2022-01-21 08:59:20|12018.52|12018.52|12018.17|12018.17|12018.66|12018.66|12018.17|12018.17|0
1642755580000|2022-01-21 08:59:40|12017.94|12017.94|12017.86|12017.86|12018.73|12018.73|12017.86|12017.86|0
1642755590000|2022-01-21 08:59:50|12017.43|12017.43|12017.7|12017.7|12017.7|12017.7|12017.29|12017.29|0
1642755600000|2022-01-21 09:00:00|12017.19|12017.19|12016.55|12016.55|12017.19|12017.19|12016.55|12016.55|0
1642755610000|2022-01-21 09:00:10|12016.42|12016.42|12015.71|12015.71|12016.42|12016.42|12015.57|12015.57|0
1642755620000|2022-01-21 09:00:20|12015.28|12015.28|12015|12015|12015.28|12015.28|12015|12015|0
1642755630000|2022-01-21 09:00:30|12014.87|12014.87|12014.77|12014.77|12015|12015|12014.64|12014.64|0
1642755640000|2022-01-21 09:00:40|12014.59|12014.59|12014.59|12014.59|12014.59|12014.59|12014.59|12014.59|0
1642755650000|2022-01-21 09:00:50|12014.74|12014.74|12014.87|12014.87|12014.87|12014.87|12014.74|12014.74|0
1642755660000|2022-01-21 09:01:00|12015.01|12015.01|12015.01|12015.01|12015.01|12015.01|12015.01|12015.01|0
1642755670000|2022-01-21 09:01:10|12015.44|12015.44|12015.44|12015.44|12015.44|12015.44|12015.44|12015.44|0
1642755680000|2022-01-21 09:01:20|12015.76|12015.76|12016.2|12016.2|12016.2|12016.2|12015.76|12015.76|0
1642755690000|2022-01-21 09:01:30|12017.08|12017.08|12017.08|12017.08|12017.08|12017.08|12016.64|12016.64|0
1642755700000|2022-01-21 09:01:40|12016.64|12016.64|12016.64|12016.64|12016.64|12016.64|12016.64|12016.64|0
1642755710000|2022-01-21 09:01:50|12017.35|12017.35|12018.21|12018.21|12018.21|12018.21|12017.35|12017.35|0
1642755720000|2022-01-21 09:02:00|12017.31|12017.31|12016.25|12016.25|12017.31|12017.31|12016.25|12016.25|0
1642755730000|2022-01-21 09:02:10|12015.94|12015.94|12016.15|12016.15|12016.15|12016.15|12015.94|12015.94|0
1642755740000|2022-01-21 09:02:20|12016.47|12016.47|12016.47|12016.47|12016.47|12016.47|12016.47|12016.47|0
1642755750000|2022-01-21 09:02:30|12017.15|12017.15|12020|12020|12020|12020|12017.15|12017.15|0
1642755760000|2022-01-21 09:02:40|12020.41|12020.41|12019.75|12019.75|12020.41|12020.41|12019.75|12019.75|0
1642755780000|2022-01-21 09:03:00|12019.89|12019.89|12022.22|12022.22|12022.22|12022.22|12019.82|12019.82|0
1642755790000|2022-01-21 09:03:10|12022.35|12022.35|12022.48|12022.48|12022.48|12022.48|12022.35|12022.35|0
1642755800000|2022-01-21 09:03:20|12023.36|12023.36|12024.1|12024.1|12024.1|12024.1|12023.03|12023.03|0
1642755810000|2022-01-21 09:03:30|12024.24|12024.24|12023.51|12023.51|12024.38|12024.38|12023.51|12023.51|0
1642755830000|2022-01-21 09:03:50|12024.38|12024.38|12024.73|12024.73|12024.73|12024.73|12024.38|12024.38|0
1642755840000|2022-01-21 09:04:00|12024.84|12024.84|12025.46|12025.46|12025.46|12025.46|12024.84|12024.84|0
1642755850000|2022-01-21 09:04:10|12026.53|12026.53|12027.68|12027.68|12027.68|12027.68|12026.53|12026.53|0
1642755860000|2022-01-21 09:04:20|12027.91|12027.91|12027.68|12027.68|12027.91|12027.91|12027.68|12027.68|0
1642755870000|2022-01-21 09:04:30|12027.81|12027.81|12028.04|12028.04|12028.04|12028.04|12027.81|12027.81|0
1642755890000|2022-01-21 09:04:50|12027.58|12027.58|12028.16|12028.16|12028.16|12028.16|12027.58|12027.58|0
1642755900000|2022-01-21 09:05:00|12028.48|12028.48|12029.09|12029.09|12030.36|12030.36|12028.48|12028.48|0
1642755910000|2022-01-21 09:05:10|12028.81|12028.81|12033.37|12033.37|12033.37|12033.37|12028.73|12028.73|0
1642755920000|2022-01-21 09:05:20|12032.94|12032.94|12034.25|12034.25|12034.25|12034.25|12032.94|12032.94|0
1642755930000|2022-01-21 09:05:30|12035.83|12035.83|12035.83|12035.83|12035.83|12035.83|12035.83|12035.83|0
1642755940000|2022-01-21 09:05:40|12035.11|12035.11|12036.36|12036.36|12036.79|12036.79|12035.11|12035.11|0
1642755960000|2022-01-21 09:06:00|12037.29|12037.29|12037.85|12037.85|12037.85|12037.85|12037.29|12037.29|0
1642755970000|2022-01-21 09:06:10|12037.98|12037.98|12037.98|12037.98|12037.98|12037.98|12037.98|12037.98|0
1642755980000|2022-01-21 09:06:20|12038.51|12038.51|12039.98|12039.98|12039.98|12039.98|12038.51|12038.51|0
1642755990000|2022-01-21 09:06:30|12039.79|12039.79|12039.79|12039.79|12039.79|12039.79|12039.79|12039.79|0
1642756000000|2022-01-21 09:06:40|12040.73|12040.73|12040.85|12040.85|12041.17|12041.17|12040.73|12040.73|0
1642756010000|2022-01-21 09:06:50|12040.72|12040.72|12040.48|12040.48|12040.72|12040.72|12040.48|12040.48|0
1642756020000|2022-01-21 09:07:00|12040.17|12040.17|12040.5|12040.5|12040.5|12040.5|12039.71|12039.71|0
1642756050000|2022-01-21 09:07:30|12038.92|12038.92|12039.64|12039.64|12039.64|12039.64|12038.92|12038.92|0
1642756060000|2022-01-21 09:07:40|12039.41|12039.41|12039.26|12039.26|12039.41|12039.41|12039.26|12039.26|0
1642756070000|2022-01-21 09:07:50|12039.88|12039.88|12040.12|12040.12|12040.12|12040.12|12039.88|12039.88|0
1642756080000|2022-01-21 09:08:00|12039.89|12039.89|12039.21|12039.21|12039.89|12039.89|12039.21|12039.21|0
1642756090000|2022-01-21 09:08:10|12039.07|12039.07|12039.07|12039.07|12039.07|12039.07|12039.07|12039.07|0
1642756100000|2022-01-21 09:08:20|12038|12038|12038|12038|12038|12038|12038|12038|0
1642756110000|2022-01-21 09:08:30|12037.52|12037.52|12037.52|12037.52|12037.52|12037.52|12037.52|12037.52|0
1642756120000|2022-01-21 09:08:40|12037.66|12037.66|12037.8|12037.8|12037.8|12037.8|12037.66|12037.66|0
1642756130000|2022-01-21 09:08:50|12037.39|12037.39|12034.06|12034.06|12037.39|12037.39|12034.06|12034.06|0
1642756140000|2022-01-21 09:09:00|12033.76|12033.76|12032.97|12032.97|12033.76|12033.76|12032.69|12032.69|0
1642756150000|2022-01-21 09:09:10|12032.84|12032.84|12036.15|12036.15|12036.15|12036.15|12032.84|12032.84|0
1642756180000|2022-01-21 09:09:40|12035.85|12035.85|12036.45|12036.45|12036.45|12036.45|12035.85|12035.85|0
1642756190000|2022-01-21 09:09:50|12036.09|12036.09|12036.09|12036.09|12036.09|12036.09|12036.09|12036.09|0
1642756200000|2022-01-21 09:10:00|12034.51|12034.51|12034.51|12034.51|12034.51|12034.51|12034.51|12034.51|0
1642756210000|2022-01-21 09:10:10|12034.21|12034.21|12034.21|12034.21|12034.21|12034.21|12034.21|12034.21|0
1642756240000|2022-01-21 09:10:40|12033.9|12033.9|12033.58|12033.58|12033.9|12033.9|12033.58|12033.58|0
1642756260000|2022-01-21 09:11:00|12033.42|12033.42|12032.48|12032.48|12033.42|12033.42|12032.48|12032.48|0
1642756270000|2022-01-21 09:11:10|12030.86|12030.86|12030.07|12030.07|12030.86|12030.86|12030.07|12030.07|0
1642756290000|2022-01-21 09:11:30|12030.27|12030.27|12030.27|12030.27|12030.27|12030.27|12030.27|12030.27|0
1642756300000|2022-01-21 09:11:40|12029.85|12029.85|12029.99|12029.99|12029.99|12029.99|12029.85|12029.85|0
1642756310000|2022-01-21 09:11:50|12029.78|12029.78|12030.2|12030.2|12030.2|12030.2|12029.57|12029.57|0
1642756320000|2022-01-21 09:12:00|12030.53|12030.53|12030.53|12030.53|12030.53|12030.53|12030.39|12030.39|0
1642756330000|2022-01-21 09:12:10|12030.76|12030.76|12030.84|12030.84|12031.23|12031.23|12030.76|12030.76|0
1642756340000|2022-01-21 09:12:20|12030.97|12030.97|12030.97|12030.97|12030.97|12030.97|12030.97|12030.97|0
1642756350000|2022-01-21 09:12:30|12030.84|12030.84|12030.84|12030.84|12030.84|12030.84|12030.84|12030.84|0
1642756360000|2022-01-21 09:12:40|12030.47|12030.47|12030.47|12030.47|12030.47|12030.47|12030.47|12030.47|0
1642756370000|2022-01-21 09:12:50|12030.06|12030.06|12030.1|12030.1|12030.33|12030.33|12030.06|12030.06|0
1642756380000|2022-01-21 09:13:00|12029.31|12029.31|12029.16|12029.16|12029.31|12029.31|12029.01|12029.01|0
1642756390000|2022-01-21 09:13:10|12028.84|12028.84|12025.59|12025.59|12028.84|12028.84|12025.59|12025.59|0
1642756400000|2022-01-21 09:13:20|12024.35|12024.35|12026.38|12026.38|12026.38|12026.38|12024.35|12024.35|0
1642756410000|2022-01-21 09:13:30|12026.19|12026.19|12025.86|12025.86|12026.49|12026.49|12025.86|12025.86|0
1642756420000|2022-01-21 09:13:40|12026.06|12026.06|12026.06|12026.06|12026.06|12026.06|12026.06|12026.06|0
1642756430000|2022-01-21 09:13:50|12026.68|12026.68|12026.68|12026.68|12026.68|12026.68|12026.68|12026.68|0
1642756440000|2022-01-21 09:14:00|12026.41|12026.41|12026.36|12026.36|12026.41|12026.41|12026.05|12026.05|0
1642756450000|2022-01-21 09:14:10|12026.69|12026.69|12026.69|12026.69|12026.69|12026.69|12026.69|12026.69|0
1642756460000|2022-01-21 09:14:20|12026.06|12026.06|12025.62|12025.62|12026.06|12026.06|12025.62|12025.62|0
1642756500000|2022-01-21 09:15:00|12025.71|12025.71|12025.71|12025.71|12026.01|12026.01|12025.71|12025.71|0
1642756510000|2022-01-21 09:15:10|12025.38|12025.38|12026.15|12026.15|12026.15|12026.15|12025.38|12025.38|0
1642756520000|2022-01-21 09:15:20|12025.83|12025.83|12025.83|12025.83|12025.83|12025.83|12025.83|12025.83|0
1642756540000|2022-01-21 09:15:40|12026.19|12026.19|12026.19|12026.19|12026.19|12026.19|12026.19|12026.19|0
1642756560000|2022-01-21 09:16:00|12026.62|12026.62|12025.44|12025.44|12026.62|12026.62|12025.44|12025.44|0
1642756570000|2022-01-21 09:16:10|12025.08|12025.08|12025.18|12025.18|12025.18|12025.18|12025.08|12025.08|0
1642756580000|2022-01-21 09:16:20|12025.42|12025.42|12025.42|12025.42|12025.42|12025.42|12025.42|12025.42|0
1642756600000|2022-01-21 09:16:40|12025.12|12025.12|12025.12|12025.12|12025.12|12025.12|12025.12|12025.12|0
1642756610000|2022-01-21 09:16:50|12025.32|12025.32|12025.32|12025.32|12025.32|12025.32|12025.32|12025.32|0
1642756620000|2022-01-21 09:17:00|12024.92|12024.92|12020.83|12020.83|12024.92|12024.92|12020.83|12020.83|0
1642756630000|2022-01-21 09:17:10|12019.95|12019.95|12019.89|12019.89|12019.95|12019.95|12019.75|12019.75|0
1642756640000|2022-01-21 09:17:20|12019.44|12019.44|12019.3|12019.3|12019.44|12019.44|12019.3|12019.3|0
1642756650000|2022-01-21 09:17:30|12018.8|12018.8|12018.57|12018.57|12018.8|12018.8|12018.57|12018.57|0
1642756660000|2022-01-21 09:17:40|12018.43|12018.43|12018.43|12018.43|12018.43|12018.43|12018.43|12018.43|0
1642756680000|2022-01-21 09:18:00|12018.33|12018.33|12018.12|12018.12|12018.33|12018.33|12017.7|12017.7|0
1642756700000|2022-01-21 09:18:20|12018.31|12018.31|12018.31|12018.31|12018.31|12018.31|12018.31|12018.31|0
1642756720000|2022-01-21 09:18:40|12017.99|12017.99|12017.2|12017.2|12017.99|12017.99|12017.2|12017.2|0
1642756740000|2022-01-21 09:19:00|12017|12017|12015.94|12015.94|12017.2|12017.2|12015.94|12015.94|0
1642756750000|2022-01-21 09:19:10|12016.18|12016.18|12016.18|12016.18|12016.18|12016.18|12016.18|12016.18|0
1642756760000|2022-01-21 09:19:20|12015.99|12015.99|12015.13|12015.13|12015.99|12015.99|12015.13|12015.13|0
1642756770000|2022-01-21 09:19:30|12013.55|12013.55|12013.8|12013.8|12013.8|12013.8|12013.55|12013.55|0
1642756780000|2022-01-21 09:19:40|12017.75|12017.75|12018.54|12018.54|12018.54|12018.54|12017.75|12017.75|0
1642756810000|2022-01-21 09:20:10|12018.76|12018.76|12018.76|12018.76|12018.76|12018.76|12018.76|12018.76|0
1642756830000|2022-01-21 09:20:30|12017.85|12017.85|12017.85|12017.85|12017.85|12017.85|12017.85|12017.85|0
1642756850000|2022-01-21 09:20:50|12017.66|12017.66|12017.66|12017.66|12017.66|12017.66|12017.66|12017.66|0
1642756860000|2022-01-21 09:21:00|12017.81|12017.81|12017.81|12017.81|12017.81|12017.81|12017.81|12017.81|0
1642756880000|2022-01-21 09:21:20|12017.62|12017.62|12017.36|12017.36|12017.62|12017.62|12017.36|12017.36|0
1642756910000|2022-01-21 09:21:50|12017.75|12017.75|12017.75|12017.75|12017.75|12017.75|12017.75|12017.75|0
1642756920000|2022-01-21 09:22:00|12018.47|12018.47|12018.17|12018.17|12018.66|12018.66|12018.17|12018.17|0
1642756940000|2022-01-21 09:22:20|12017.97|12017.97|12018.11|12018.11|12018.11|12018.11|12017.97|12017.97|0
1642756950000|2022-01-21 09:22:30|12017.91|12017.91|12017.91|12017.91|12017.91|12017.91|12017.91|12017.91|0
1642757000000|2022-01-21 09:23:20|12017.19|12017.19|12017.19|12017.19|12017.19|12017.19|12017.19|12017.19|0
1642757040000|2022-01-21 09:24:00|12017.55|12017.55|12017.55|12017.55|12017.55|12017.55|12017.41|12017.41|0
1642757050000|2022-01-21 09:24:10|12018|12018|12018|12018|12018|12018|12018|12018|0
1642757080000|2022-01-21 09:24:40|12018.18|12018.18|12018.46|12018.46|12018.46|12018.46|12018.18|12018.18|0
1642757110000|2022-01-21 09:25:10|12018.77|12018.77|12018.46|12018.46|12018.77|12018.77|12018.46|12018.46|0
1642757120000|2022-01-21 09:25:20|12018.14|12018.14|12018.14|12018.14|12018.14|12018.14|12018.14|12018.14|0
1642757140000|2022-01-21 09:25:40|12017.79|12017.79|12017.79|12017.79|12017.79|12017.79|12017.79|12017.79|0
1642757160000|2022-01-21 09:26:00|12013.84|12013.84|12013.84|12013.84|12013.84|12013.84|12013.84|12013.84|0
1642757180000|2022-01-21 09:26:20|12014.15|12014.15|12014.15|12014.15|12014.15|12014.15|12014.15|12014.15|0
1642757200000|2022-01-21 09:26:40|12014.67|12014.67|12014.95|12014.95|12014.95|12014.95|12014.67|12014.67|0
1642757210000|2022-01-21 09:26:50|12015.08|12015.08|12014.95|12014.95|12015.08|12015.08|12014.95|12014.95|0
1642757220000|2022-01-21 09:27:00|12015.55|12015.55|12015.25|12015.25|12015.55|12015.55|12015.25|12015.25|0
1642757250000|2022-01-21 09:27:30|12015.41|12015.41|12015.01|12015.01|12015.41|12015.41|12015.01|12015.01|0
1642757260000|2022-01-21 09:27:40|12014.56|12014.56|12014.56|12014.56|12014.56|12014.56|12014.56|12014.56|0
1642757270000|2022-01-21 09:27:50|12014.89|12014.89|12015.16|12015.16|12015.16|12015.16|12014.89|12014.89|0
1642757280000|2022-01-21 09:28:00|12015.02|12015.02|12015.02|12015.02|12015.02|12015.02|12015.02|12015.02|0
1642757290000|2022-01-21 09:28:10|12014.89|12014.89|12014.69|12014.69|12014.89|12014.89|12014.3|12014.3|0
1642757300000|2022-01-21 09:28:20|12014.8|12014.8|12014.8|12014.8|12014.8|12014.8|12014.8|12014.8|0
1642757310000|2022-01-21 09:28:30|12014.67|12014.67|12014.8|12014.8|12014.94|12014.94|12014.67|12014.67|0
1642757340000|2022-01-21 09:29:00|12014.94|12014.94|12014.94|12014.94|12014.94|12014.94|12014.94|12014.94|0
1642757350000|2022-01-21 09:29:10|12014.75|12014.75|12014.75|12014.75|12014.75|12014.75|12014.75|12014.75|0
1642757380000|2022-01-21 09:29:40|12016.04|12016.04|12016.4|12016.4|12016.4|12016.4|12016.04|12016.04|0
1642757390000|2022-01-21 09:29:50|12016.84|12016.84|12020.07|12020.07|12020.07|12020.07|12016.84|12016.84|0
1642757400000|2022-01-21 09:30:00|12020.27|12020.27|12020.24|12020.24|12020.47|12020.47|12020.24|12020.24|0
1642757420000|2022-01-21 09:30:20|12020.09|12020.09|12020.09|12020.09|12020.09|12020.09|12020.09|12020.09|0
1642757440000|2022-01-21 09:30:40|12020.44|12020.44|12020.44|12020.44|12020.44|12020.44|12020.44|12020.44|0
1642757450000|2022-01-21 09:30:50|12021.18|12021.18|12022.11|12022.11|12022.11|12022.11|12021|12021|0
1642757460000|2022-01-21 09:31:00|12022.22|12022.22|12022.22|12022.22|12022.22|12022.22|12022.22|12022.22|0
1642757470000|2022-01-21 09:31:10|12021.95|12021.95|12022.03|12022.03|12022.31|12022.31|12021.95|12021.95|0
1642757480000|2022-01-21 09:31:20|12022.18|12022.18|12022.24|12022.24|12022.24|12022.24|12022.09|12022.09|0
1642757490000|2022-01-21 09:31:30|12021.45|12021.45|12021.18|12021.18|12021.45|12021.45|12021.18|12021.18|0
1642757500000|2022-01-21 09:31:40|12022.12|12022.12|12022.26|12022.26|12022.39|12022.39|12022.12|12022.12|0
1642757510000|2022-01-21 09:31:50|12022.39|12022.39|12022.13|12022.13|12022.56|12022.56|12022.13|12022.13|0
1642757520000|2022-01-21 09:32:00|12022.43|12022.43|12022.43|12022.43|12022.43|12022.43|12022.43|12022.43|0
1642757530000|2022-01-21 09:32:10|12022.62|12022.62|12022.32|12022.32|12022.62|12022.62|12022.32|12022.32|0
1642757540000|2022-01-21 09:32:20|12022.08|12022.08|12021.9|12021.9|12022.08|12022.08|12021.9|12021.9|0
1642757550000|2022-01-21 09:32:30|12022.53|12022.53|12022.53|12022.53|12022.53|12022.53|12022.53|12022.53|0
1642757560000|2022-01-21 09:32:40|12021.88|12021.88|12021.88|12021.88|12021.88|12021.88|12021.88|12021.88|0
1642757580000|2022-01-21 09:33:00|12022.21|12022.21|12022.21|12022.21|12022.21|12022.21|12022.21|12022.21|0
1642757590000|2022-01-21 09:33:10|12022.13|12022.13|12021.82|12021.82|12022.13|12022.13|12021.82|12021.82|0
1642757610000|2022-01-21 09:33:30|12021.71|12021.71|12019.19|12019.19|12021.71|12021.71|12019.19|12019.19|0
1642757620000|2022-01-21 09:33:40|12019.49|12019.49|12019.03|12019.03|12019.49|12019.49|12019.03|12019.03|0
1642757640000|2022-01-21 09:34:00|12019.22|12019.22|12019.22|12019.22|12019.22|12019.22|12019.22|12019.22|0
1642757650000|2022-01-21 09:34:10|12019.52|12019.52|12019.52|12019.52|12019.52|12019.52|12019.52|12019.52|0
1642757670000|2022-01-21 09:34:30|12019.19|12019.19|12019.19|12019.19|12019.19|12019.19|12019.19|12019.19|0
1642757680000|2022-01-21 09:34:40|12019.5|12019.5|12019.19|12019.19|12019.5|12019.5|12019.19|12019.19|0
1642757700000|2022-01-21 09:35:00|12019|12019|12020.72|12020.72|12020.72|12020.72|12018.81|12018.81|0
1642757710000|2022-01-21 09:35:10|12021.47|12021.47|12021.47|12021.47|12021.78|12021.78|12021.47|12021.47|0
1642757720000|2022-01-21 09:35:20|12021.79|12021.79|12021.79|12021.79|12021.79|12021.79|12021.79|12021.79|0
1642757730000|2022-01-21 09:35:30|12021.46|12021.46|12021.46|12021.46|12021.46|12021.46|12021.46|12021.46|0
1642757740000|2022-01-21 09:35:40|12021.33|12021.33|12021.24|12021.24|12021.49|12021.49|12021.13|12021.13|0
1642757750000|2022-01-21 09:35:50|12021.37|12021.37|12021.73|12021.73|12021.73|12021.73|12021.37|12021.37|0
1642757760000|2022-01-21 09:36:00|12022|12022|12022.89|12022.89|12022.89|12022.89|12021.87|12021.87|0
1642757770000|2022-01-21 09:36:10|12023.08|12023.08|12023.39|12023.39|12023.66|12023.66|12023.08|12023.08|0
1642757780000|2022-01-21 09:36:20|12023.52|12023.52|12024.95|12024.95|12024.95|12024.95|12023.52|12023.52|0
1642757790000|2022-01-21 09:36:30|12025.83|12025.83|12026.02|12026.02|12026.02|12026.02|12025.83|12025.83|0
1642757800000|2022-01-21 09:36:40|12026.21|12026.21|12026.21|12026.21|12026.21|12026.21|12026.21|12026.21|0
1642757820000|2022-01-21 09:37:00|12026.48|12026.48|12026.62|12026.62|12026.62|12026.62|12026.48|12026.48|0
1642757870000|2022-01-21 09:37:50|12027.22|12027.22|12026.92|12026.92|12027.22|12027.22|12026.92|12026.92|0
1642757880000|2022-01-21 09:38:00|12027.22|12027.22|12026.78|12026.78|12027.22|12027.22|12026.48|12026.48|0
1642757890000|2022-01-21 09:38:10|12026.51|12026.51|12026.51|12026.51|12026.51|12026.51|12026.51|12026.51|0
1642757920000|2022-01-21 09:38:40|12026.66|12026.66|12026.66|12026.66|12026.66|12026.66|12026.66|12026.66|0
1642757940000|2022-01-21 09:39:00|12026.92|12026.92|12027.83|12027.83|12027.83|12027.83|12026.92|12026.92|0
1642757950000|2022-01-21 09:39:10|12028.13|12028.13|12028.27|12028.27|12028.27|12028.27|12028.13|12028.13|0
1642757970000|2022-01-21 09:39:30|12027.95|12027.95|12027.62|12027.62|12027.95|12027.95|12027.62|12027.62|0
1642758000000|2022-01-21 09:40:00|12027.25|12027.25|12027.25|12027.25|12027.25|12027.25|12027.25|12027.25|0
1642758010000|2022-01-21 09:40:10|12027.39|12027.39|12027.39|12027.39|12027.39|12027.39|12027.39|12027.39|0
1642758020000|2022-01-21 09:40:20|12027.99|12027.99|12027.99|12027.99|12027.99|12027.99|12027.99|12027.99|0
1642758030000|2022-01-21 09:40:30|12027.39|12027.39|12027.39|12027.39|12027.39|12027.39|12027.39|12027.39|0
1642758040000|2022-01-21 09:40:40|12027.99|12027.99|12027.99|12027.99|12027.99|12027.99|12027.99|12027.99|0
1642758070000|2022-01-21 09:41:10|12028.3|12028.3|12029.46|12029.46|12029.46|12029.46|12028.3|12028.3|0
1642758080000|2022-01-21 09:41:20|12029.38|12029.38|12029.62|12029.62|12029.62|12029.62|12029.38|12029.38|0
1642758090000|2022-01-21 09:41:30|12029.21|12029.21|12028.8|12028.8|12029.21|12029.21|12028.8|12028.8|0
1642758100000|2022-01-21 09:41:40|12028.67|12028.67|12028.9|12028.9|12028.9|12028.9|12028.67|12028.67|0
1642758120000|2022-01-21 09:42:00|12029.23|12029.23|12028.92|12028.92|12029.23|12029.23|12028.92|12028.92|0
1642758130000|2022-01-21 09:42:10|12028.84|12028.84|12028.84|12028.84|12028.84|12028.84|12028.84|12028.84|0
1642758150000|2022-01-21 09:42:30|12029.16|12029.16|12029.47|12029.47|12029.47|12029.47|12029.16|12029.16|0
1642758170000|2022-01-21 09:42:50|12030.18|12030.18|12030.18|12030.18|12030.18|12030.18|12030.18|12030.18|0
1642758180000|2022-01-21 09:43:00|12030.54|12030.54|12030.54|12030.54|12030.54|12030.54|12030.54|12030.54|0
1642758230000|2022-01-21 09:43:50|12028.96|12028.96|12028.96|12028.96|12028.96|12028.96|12028.96|12028.96|0
1642758240000|2022-01-21 09:44:00|12028.5|12028.5|12028.69|12028.69|12028.69|12028.69|12027.56|12027.56|0
1642758260000|2022-01-21 09:44:20|12028.92|12028.92|12028.81|12028.81|12028.92|12028.92|12028.81|12028.81|0
1642758270000|2022-01-21 09:44:30|12030.76|12030.76|12029.84|12029.84|12030.76|12030.76|12029.84|12029.84|0
1642758280000|2022-01-21 09:44:40|12030.1|12030.1|12030.1|12030.1|12030.1|12030.1|12030.1|12030.1|0
1642758290000|2022-01-21 09:44:50|12030.4|12030.4|12030.4|12030.4|12030.4|12030.4|12030.4|12030.4|0
1642758300000|2022-01-21 09:45:00|12029.62|12029.62|12029.62|12029.62|12029.62|12029.62|12029.62|12029.62|0
1642758310000|2022-01-21 09:45:10|12029.94|12029.94|12029.94|12029.94|12029.94|12029.94|12029.94|12029.94|0
1642758320000|2022-01-21 09:45:20|12031.23|12031.23|12032.13|12032.13|12032.13|12032.13|12031.23|12031.23|0
1642758330000|2022-01-21 09:45:30|12032.57|12032.57|12032.57|12032.57|12032.57|12032.57|12032.57|12032.57|0
1642758340000|2022-01-21 09:45:40|12033.12|12033.12|12033.12|12033.12|12033.12|12033.12|12033.12|12033.12|0
1642758350000|2022-01-21 09:45:50|12033.01|12033.01|12033.14|12033.14|12033.14|12033.14|12033.01|12033.01|0
1642758360000|2022-01-21 09:46:00|12033.53|12033.53|12034.52|12034.52|12034.52|12034.52|12033.53|12033.53|0
1642758380000|2022-01-21 09:46:20|12033.61|12033.61|12033.94|12033.94|12033.94|12033.94|12033.61|12033.61|0
1642758390000|2022-01-21 09:46:30|12034.86|12034.86|12034.4|12034.4|12034.86|12034.86|12034.4|12034.4|0
1642758400000|2022-01-21 09:46:40|12034.83|12034.83|12034.97|12034.97|12034.97|12034.97|12034.83|12034.83|0
1642758430000|2022-01-21 09:47:10|12034.82|12034.82|12033.94|12033.94|12034.82|12034.82|12033.94|12033.94|0
1642758440000|2022-01-21 09:47:20|12034.05|12034.05|12034.05|12034.05|12034.05|12034.05|12034.05|12034.05|0
1642758500000|2022-01-21 09:48:20|12034.31|12034.31|12034.31|12034.31|12034.31|12034.31|12034.31|12034.31|0
1642758520000|2022-01-21 09:48:40|12034.51|12034.51|12034.31|12034.31|12034.51|12034.51|12034.31|12034.31|0
1642758540000|2022-01-21 09:49:00|12035.02|12035.02|12036.6|12036.6|12036.6|12036.6|12034.77|12034.77|0
1642758550000|2022-01-21 09:49:10|12037.22|12037.22|12038.09|12038.09|12038.09|12038.09|12037.22|12037.22|0
1642758560000|2022-01-21 09:49:20|12038.48|12038.48|12038.48|12038.48|12038.48|12038.48|12038.48|12038.48|0
1642758600000|2022-01-21 09:50:00|12037.85|12037.85|12037.38|12037.38|12037.85|12037.85|12037.38|12037.38|0
1642758650000|2022-01-21 09:50:50|12037.66|12037.66|12037.81|12037.81|12037.81|12037.81|12037.66|12037.66|0
1642758660000|2022-01-21 09:51:00|12038.52|12038.52|12038.72|12038.72|12038.72|12038.72|12038.52|12038.52|0
1642758670000|2022-01-21 09:51:10|12039.15|12039.15|12039.05|12039.05|12039.26|12039.26|12039.05|12039.05|0
1642758680000|2022-01-21 09:51:20|12039.24|12039.24|12040.42|12040.42|12040.42|12040.42|12039.24|12039.24|0
1642758700000|2022-01-21 09:51:40|12040.12|12040.12|12040.12|12040.12|12040.12|12040.12|12040.12|12040.12|0
1642758710000|2022-01-21 09:51:50|12039.93|12039.93|12039.12|12039.12|12039.93|12039.93|12039.12|12039.12|0
1642758720000|2022-01-21 09:52:00|12039.22|12039.22|12039.22|12039.22|12039.22|12039.22|12039.12|12039.12|0
1642758750000|2022-01-21 09:52:30|12038.92|12038.92|12038.92|12038.92|12038.92|12038.92|12038.92|12038.92|0
1642758760000|2022-01-21 09:52:40|12036.55|12036.55|12034.97|12034.97|12036.55|12036.55|12034.97|12034.97|0
1642758780000|2022-01-21 09:53:00|12034.66|12034.66|12034.66|12034.66|12034.66|12034.66|12034.66|12034.66|0
1642758800000|2022-01-21 09:53:20|12033.87|12033.87|12033.87|12033.87|12033.87|12033.87|12033.87|12033.87|0
1642758810000|2022-01-21 09:53:30|12033.55|12033.55|12033.55|12033.55|12033.55|12033.55|12033.55|12033.55|0
1642758830000|2022-01-21 09:53:50|12033.66|12033.66|12033.66|12033.66|12033.66|12033.66|12033.66|12033.66|0
1642758840000|2022-01-21 09:54:00|12034.27|12034.27|12034.27|12034.27|12034.27|12034.27|12034.27|12034.27|0
1642758900000|2022-01-21 09:55:00|12034.87|12034.87|12034.87|12034.87|12034.87|12034.87|12034.87|12034.87|0
1642758910000|2022-01-21 09:55:10|12034.55|12034.55|12034.78|12034.78|12034.78|12034.78|12034.55|12034.55|0
1642758920000|2022-01-21 09:55:20|12034.49|12034.49|12034.82|12034.82|12034.82|12034.82|12034.49|12034.49|0
1642758950000|2022-01-21 09:55:50|12034.03|12034.03|12034.03|12034.03|12034.03|12034.03|12034.03|12034.03|0
1642758960000|2022-01-21 09:56:00|12034.46|12034.46|12034.46|12034.46|12034.46|12034.46|12034.46|12034.46|0
1642758980000|2022-01-21 09:56:20|12035.94|12035.94|12036.73|12036.73|12036.73|12036.73|12035.94|12035.94|0
1642759000000|2022-01-21 09:56:40|12035.81|12035.81|12035.81|12035.81|12035.81|12035.81|12035.81|12035.81|0
1642759020000|2022-01-21 09:57:00|12036.12|12036.12|12036.2|12036.2|12036.2|12036.2|12035.88|12035.88|0
1642759070000|2022-01-21 09:57:50|12035.83|12035.83|12035.83|12035.83|12035.83|12035.83|12035.83|12035.83|0
1642759080000|2022-01-21 09:58:00|12035.72|12035.72|12035.53|12035.53|12036.15|12036.15|12034.8|12034.8|0
1642759090000|2022-01-21 09:58:10|12035.17|12035.17|12035.04|12035.04|12035.6|12035.6|12035.04|12035.04|0
1642759100000|2022-01-21 09:58:20|12034.64|12034.64|12035.36|12035.36|12035.36|12035.36|12034.64|12034.64|0
1642759110000|2022-01-21 09:58:30|12035.06|12035.06|12035.06|12035.06|12035.06|12035.06|12035.06|12035.06|0
1642759130000|2022-01-21 09:58:50|12034.34|12034.34|12034.34|12034.34|12034.34|12034.34|12034.34|12034.34|0
1642759150000|2022-01-21 09:59:10|12034.73|12034.73|12034.73|12034.73|12034.73|12034.73|12034.73|12034.73|0
1642759170000|2022-01-21 09:59:30|12034.29|12034.29|12033.85|12033.85|12034.29|12034.29|12033.85|12033.85|0
1642759200000|2022-01-21 10:00:00|12034.05|12034.05|12034.05|12034.05|12034.05|12034.05|12034.05|12034.05|0
1642759210000|2022-01-21 10:00:10|12033.82|12033.82|12033.52|12033.52|12033.82|12033.82|12033.52|12033.52|0
1642759230000|2022-01-21 10:00:30|12034.08|12034.08|12033.29|12033.29|12034.08|12034.08|12033.29|12033.29|0
1642759240000|2022-01-21 10:00:40|12033.19|12033.19|12032.75|12032.75|12033.19|12033.19|12032.75|12032.75|0
1642759250000|2022-01-21 10:00:50|12032.45|12032.45|12032.21|12032.21|12032.45|12032.45|12032.21|12032.21|0
1642759260000|2022-01-21 10:01:00|12032.03|12032.03|12031.6|12031.6|12032.03|12032.03|12031.6|12031.6|0
1642759270000|2022-01-21 10:01:10|12031.29|12031.29|12030.51|12030.51|12031.29|12031.29|12030.51|12030.51|0
1642759280000|2022-01-21 10:01:20|12030.36|12030.36|12030.36|12030.36|12030.36|12030.36|12030.36|12030.36|0
1642759290000|2022-01-21 10:01:30|12029.92|12029.92|12029.92|12029.92|12029.92|12029.92|12029.92|12029.92|0
1642759300000|2022-01-21 10:01:40|12029.67|12029.67|12028.76|12028.76|12029.67|12029.67|12028.76|12028.76|0
1642759320000|2022-01-21 10:02:00|12028.52|12028.52|12028.52|12028.52|12028.52|12028.52|12028.28|12028.28|0
1642759330000|2022-01-21 10:02:10|12027.66|12027.66|12027.22|12027.22|12027.9|12027.9|12027.22|12027.22|0
1642759350000|2022-01-21 10:02:30|12026.59|12026.59|12026.59|12026.59|12026.59|12026.59|12026.59|12026.59|0
1642759360000|2022-01-21 10:02:40|12026.45|12026.45|12026.23|12026.23|12026.45|12026.45|12025.99|12025.99|0
1642759380000|2022-01-21 10:03:00|12026|12026|12025.78|12025.78|12026|12026|12025.78|12025.78|0
1642759390000|2022-01-21 10:03:10|12025.52|12025.52|12024.29|12024.29|12025.87|12025.87|12024.29|12024.29|0
1642759400000|2022-01-21 10:03:20|12025.08|12025.08|12025.08|12025.08|12025.08|12025.08|12025.08|12025.08|0
1642759420000|2022-01-21 10:03:40|12024.75|12024.75|12024.75|12024.75|12024.75|12024.75|12024.75|12024.75|0
1642759430000|2022-01-21 10:03:50|12024.44|12024.44|12023.72|12023.72|12024.44|12024.44|12023.72|12023.72|0
1642759440000|2022-01-21 10:04:00|12023.62|12023.62|12023.22|12023.22|12023.72|12023.72|12023.22|12023.22|0
1642759450000|2022-01-21 10:04:10|12022.77|12022.77|12022.77|12022.77|12022.77|12022.77|12022.77|12022.77|0
1642759460000|2022-01-21 10:04:20|12022.57|12022.57|12022.44|12022.44|12022.57|12022.57|12022.44|12022.44|0
1642759480000|2022-01-21 10:04:40|12021.58|12021.58|12021.17|12021.17|12021.58|12021.58|12021.17|12021.17|0
1642759490000|2022-01-21 10:04:50|12020.73|12020.73|12020.73|12020.73|12020.73|12020.73|12020.73|12020.73|0
1642759500000|2022-01-21 10:05:00|12020.48|12020.48|12020.48|12020.48|12020.48|12020.48|12020.48|12020.48|0
1642759510000|2022-01-21 10:05:10|12019.88|12019.88|12018.77|12018.77|12019.88|12019.88|12018.77|12018.77|0
1642759530000|2022-01-21 10:05:30|12018.54|12018.54|12018.54|12018.54|12018.54|12018.54|12018.54|12018.54|0
1642759550000|2022-01-21 10:05:50|12018.11|12018.11|12018.57|12018.57|12018.57|12018.57|12018.11|12018.11|0
1642759560000|2022-01-21 10:06:00|12018.09|12018.09|12017.47|12017.47|12018.09|12018.09|12017.24|12017.24|0
1642759570000|2022-01-21 10:06:10|12016.84|12016.84|12016.52|12016.52|12016.95|12016.95|12016.08|12016.08|0
1642759580000|2022-01-21 10:06:20|12016.28|12016.28|12015.42|12015.42|12016.28|12016.28|12015.42|12015.42|0
1642759590000|2022-01-21 10:06:30|12015.18|12015.18|12015.88|12015.88|12015.88|12015.88|12015.18|12015.18|0
1642759600000|2022-01-21 10:06:40|12015.41|12015.41|12015.41|12015.41|12015.41|12015.41|12015.41|12015.41|0
1642759610000|2022-01-21 10:06:50|12015.85|12015.85|12015.85|12015.85|12015.85|12015.85|12015.85|12015.85|0
1642759620000|2022-01-21 10:07:00|12015.06|12015.06|12014.75|12014.75|12015.06|12015.06|12014.75|12014.75|0
1642759640000|2022-01-21 10:07:20|12014.31|12014.31|12014.12|12014.12|12014.31|12014.31|12014.12|12014.12|0
1642759650000|2022-01-21 10:07:30|12013.41|12013.41|12014.02|12014.02|12014.13|12014.13|12013.41|12013.41|0
1642759660000|2022-01-21 10:07:40|12013.82|12013.82|12013.82|12013.82|12013.82|12013.82|12013.82|12013.82|0
1642759680000|2022-01-21 10:08:00|12013.51|12013.51|12013.51|12013.51|12013.51|12013.51|12012.84|12012.84|0
1642759700000|2022-01-21 10:08:20|12014.3|12014.3|12013.91|12013.91|12014.3|12014.3|12013.91|12013.91|0
1642759710000|2022-01-21 10:08:30|12013.59|12013.59|12013.59|12013.59|12013.59|12013.59|12013.59|12013.59|0
1642759750000|2022-01-21 10:09:10|12013.82|12013.82|12013.82|12013.82|12013.82|12013.82|12013.82|12013.82|0
1642759780000|2022-01-21 10:09:40|12014.18|12014.18|12014.53|12014.53|12014.53|12014.53|12014.18|12014.18|0
1642759790000|2022-01-21 10:09:50|12014.4|12014.4|12014.4|12014.4|12014.53|12014.53|12014.4|12014.4|0
1642759800000|2022-01-21 10:10:00|12014.25|12014.25|12014.25|12014.25|12014.25|12014.25|12014.25|12014.25|0
1642759830000|2022-01-21 10:10:30|12013.78|12013.78|12013.78|12013.78|12013.78|12013.78|12013.78|12013.78|0
1642759880000|2022-01-21 10:11:20|12014.06|12014.06|12014.06|12014.06|12014.06|12014.06|12014.06|12014.06|0
1642759920000|2022-01-21 10:12:00|12014.26|12014.26|12014.26|12014.26|12014.26|12014.26|12014.26|12014.26|0
1642759930000|2022-01-21 10:12:10|12013.93|12013.93|12010.01|12010.01|12013.93|12013.93|12010.01|12010.01|0
1642759970000|2022-01-21 10:12:50|12010.43|12010.43|12010.43|12010.43|12010.43|12010.43|12010.43|12010.43|0
1642760030000|2022-01-21 10:13:50|12010.12|12010.12|12010.12|12010.12|12010.12|12010.12|12010.12|12010.12|0
1642760040000|2022-01-21 10:14:00|12010.23|12010.23|12010.48|12010.48|12010.48|12010.48|12010.23|12010.23|0
1642760070000|2022-01-21 10:14:30|12010.39|12010.39|12010.39|12010.39|12010.39|12010.39|12010.39|12010.39|0
1642760080000|2022-01-21 10:14:40|12010.09|12010.09|12010.09|12010.09|12010.09|12010.09|12010.09|12010.09|0
1642760100000|2022-01-21 10:15:00|12011.82|12011.82|12014.41|12014.41|12014.64|12014.64|12010.94|12010.94|0
1642760110000|2022-01-21 10:15:10|12013.62|12013.62|12014.55|12014.55|12014.55|12014.55|12013.62|12013.62|0
1642760120000|2022-01-21 10:15:20|12014.99|12014.99|12012.2|12012.2|12015.99|12015.99|12012.2|12012.2|0
1642760130000|2022-01-21 10:15:30|12012.5|12012.5|12015.02|12015.02|12015.15|12015.15|12012.5|12012.5|0
1642760140000|2022-01-21 10:15:40|12015.32|12015.32|12014.44|12014.44|12015.32|12015.32|12014.21|12014.21|0
1642760150000|2022-01-21 10:15:50|12016.81|12016.81|12021.86|12021.86|12023.44|12023.44|12016.81|12016.81|0
1642760160000|2022-01-21 10:16:00|12022.12|12022.12|12025.77|12025.77|12025.77|12025.77|12022.12|12022.12|0
1642760170000|2022-01-21 10:16:10|12025.98|12025.98|12025.98|12025.98|12025.98|12025.98|12025.98|12025.98|0
1642760180000|2022-01-21 10:16:20|12025.65|12025.65|12025.57|12025.57|12026.36|12026.36|12025.57|12025.57|0
1642760190000|2022-01-21 10:16:30|12025.67|12025.67|12026.23|12026.23|12026.23|12026.23|12025.67|12025.67|0
1642760200000|2022-01-21 10:16:40|12026.43|12026.43|12026.58|12026.58|12026.71|12026.71|12026.43|12026.43|0
1642760210000|2022-01-21 10:16:50|12027.48|12027.48|12027.72|12027.72|12027.72|12027.72|12027.48|12027.48|0
1642760220000|2022-01-21 10:17:00|12027.95|12027.95|12027.07|12027.07|12027.95|12027.95|12027.07|12027.07|0
1642760230000|2022-01-21 10:17:10|12026.63|12026.63|12027.99|12027.99|12028.14|12028.14|12026.63|12026.63|0
1642760240000|2022-01-21 10:17:20|12028.31|12028.31|12028.3|12028.3|12028.31|12028.31|12027.99|12027.99|0
1642760250000|2022-01-21 10:17:30|12029.59|12029.59|12028.49|12028.49|12029.59|12029.59|12028.31|12028.31|0
1642760260000|2022-01-21 10:17:40|12028.63|12028.63|12028.72|12028.72|12028.72|12028.72|12028.63|12028.63|0
1642760270000|2022-01-21 10:17:50|12029.38|12029.38|12029.81|12029.81|12029.81|12029.81|12029.38|12029.38|0
1642760280000|2022-01-21 10:18:00|12030.24|12030.24|12030.6|12030.6|12030.6|12030.6|12030.24|12030.24|0
1642760300000|2022-01-21 10:18:20|12031.39|12031.39|12032.23|12032.23|12032.23|12032.23|12031.39|12031.39|0
1642760350000|2022-01-21 10:19:10|12031.67|12031.67|12031.64|12031.64|12031.67|12031.67|12029.97|12029.97|0
1642760360000|2022-01-21 10:19:20|12031.37|12031.37|12033.28|12033.28|12033.28|12033.28|12031.37|12031.37|0
1642760390000|2022-01-21 10:19:50|12031.7|12031.7|12031.7|12031.7|12031.7|12031.7|12031.7|12031.7|0
1642760400000|2022-01-21 10:20:00|12031.91|12031.91|12031.25|12031.25|12031.91|12031.91|12031.25|12031.25|0
1642760410000|2022-01-21 10:20:10|12031.05|12031.05|12031.05|12031.05|12031.05|12031.05|12031.05|12031.05|0
1642760420000|2022-01-21 10:20:20|12030.17|12030.17|12029.25|12029.25|12030.17|12030.17|12029.25|12029.25|0
1642760430000|2022-01-21 10:20:30|12029.41|12029.41|12029.93|12029.93|12029.93|12029.93|12029.41|12029.41|0
1642760440000|2022-01-21 10:20:40|12030.39|12030.39|12031.62|12031.62|12031.62|12031.62|12030.39|12030.39|0
1642760450000|2022-01-21 10:20:50|12030.74|12030.74|12030.31|12030.31|12030.74|12030.74|12030.08|12030.08|0
1642760470000|2022-01-21 10:21:10|12031.02|12031.02|12031.02|12031.02|12031.02|12031.02|12031.02|12031.02|0
1642760490000|2022-01-21 10:21:30|12030.75|12030.75|12030.45|12030.45|12030.89|12030.89|12030.45|12030.45|0
1642760520000|2022-01-21 10:22:00|12029.99|12029.99|12026.93|12026.93|12029.99|12029.99|12026.14|12026.14|0
1642760530000|2022-01-21 10:22:10|12026.62|12026.62|12026.48|12026.48|12026.62|12026.62|12026.21|12026.21|0
1642760560000|2022-01-21 10:22:40|12026.12|12026.12|12024.91|12024.91|12026.12|12026.12|12024.76|12024.76|0
1642760570000|2022-01-21 10:22:50|12024.76|12024.76|12025.47|12025.47|12025.47|12025.47|12024.76|12024.76|0
1642760580000|2022-01-21 10:23:00|12024.68|12024.68|12024.84|12024.84|12024.84|12024.84|12024.68|12024.68|0
1642760600000|2022-01-21 10:23:20|12024.63|12024.63|12024.63|12024.63|12024.63|12024.63|12024.63|12024.63|0
1642760620000|2022-01-21 10:23:40|12024.55|12024.55|12025.1|12025.1|12025.33|12025.33|12024.08|12024.08|0
1642760630000|2022-01-21 10:23:50|12024.31|12024.31|12024.31|12024.31|12024.31|12024.31|12024.31|12024.31|0
1642760640000|2022-01-21 10:24:00|12024.17|12024.17|12024.31|12024.31|12024.31|12024.31|12024.17|12024.17|0
1642760650000|2022-01-21 10:24:10|12023.02|12023.02|12025.13|12025.13|12025.13|12025.13|12023.02|12023.02|0
1642760660000|2022-01-21 10:24:20|12025.57|12025.57|12026.83|12026.83|12027.15|12027.15|12025.57|12025.57|0
1642760670000|2022-01-21 10:24:30|12026.91|12026.91|12026.68|12026.68|12026.91|12026.91|12026.45|12026.45|0
1642760680000|2022-01-21 10:24:40|12026.44|12026.44|12026.21|12026.21|12026.44|12026.44|12026.21|12026.21|0
1642760690000|2022-01-21 10:24:50|12026.08|12026.08|12025.81|12025.81|12026.08|12026.08|12025.81|12025.81|0
1642760700000|2022-01-21 10:25:00|12026.08|12026.08|12025.3|12025.3|12026.08|12026.08|12025.3|12025.3|0
1642760710000|2022-01-21 10:25:10|12025.16|12025.16|12025.59|12025.59|12025.59|12025.59|12025.16|12025.16|0
1642760720000|2022-01-21 10:25:20|12025.8|12025.8|12025.06|12025.06|12025.8|12025.8|12023.43|12023.43|0
1642760730000|2022-01-21 10:25:30|12025.3|12025.3|12025.3|12025.3|12025.3|12025.3|12025.3|12025.3|0
1642760740000|2022-01-21 10:25:40|12024.67|12024.67|12021.52|12021.52|12024.67|12024.67|12021.52|12021.52|0
1642760750000|2022-01-21 10:25:50|12020.81|12020.81|12020.81|12020.81|12020.81|12020.81|12020.81|12020.81|0
1642760760000|2022-01-21 10:26:00|12020.41|12020.41|12020.26|12020.26|12020.41|12020.41|12020.26|12020.26|0
1642760780000|2022-01-21 10:26:20|12019.95|12019.95|12019.73|12019.73|12019.95|12019.95|12019.64|12019.64|0
1642760790000|2022-01-21 10:26:30|12019.1|12019.1|12018.78|12018.78|12019.41|12019.41|12017.84|12017.84|0
1642760800000|2022-01-21 10:26:40|12018.69|12018.69|12021.03|12021.03|12021.03|12021.03|12018.69|12018.69|0
1642760810000|2022-01-21 10:26:50|12020.57|12020.57|12020.9|12020.9|12020.9|12020.9|12020.57|12020.57|0
1642760820000|2022-01-21 10:27:00|12020.8|12020.8|12020.8|12020.8|12020.8|12020.8|12020.8|12020.8|0
1642760830000|2022-01-21 10:27:10|12021.43|12021.43|12024.1|12024.1|12024.1|12024.1|12021.43|12021.43|0
1642760840000|2022-01-21 10:27:20|12024.33|12024.33|12025.35|12025.35|12025.35|12025.35|12024.33|12024.33|0
1642760860000|2022-01-21 10:27:40|12025.66|12025.66|12025.66|12025.66|12025.66|12025.66|12024.72|12024.72|0
1642760890000|2022-01-21 10:28:10|12026.45|12026.45|12027.13|12027.13|12027.24|12027.24|12026.45|12026.45|0
1642760900000|2022-01-21 10:28:20|12026.34|12026.34|12025.35|12025.35|12026.34|12026.34|12025.35|12025.35|0
1642760920000|2022-01-21 10:28:40|12025.65|12025.65|12025.65|12025.65|12025.65|12025.65|12025.65|12025.65|0
1642760930000|2022-01-21 10:28:50|12026.02|12026.02|12026.11|12026.11|12026.11|12026.11|12026.02|12026.02|0
1642760960000|2022-01-21 10:29:20|12025.93|12025.93|12025.93|12025.93|12025.93|12025.93|12025.93|12025.93|0
1642760970000|2022-01-21 10:29:30|12026.24|12026.24|12025.93|12025.93|12026.24|12026.24|12025.93|12025.93|0
1642760980000|2022-01-21 10:29:40|12026.07|12026.07|12026.2|12026.2|12026.2|12026.2|12026.07|12026.07|0
1642761000000|2022-01-21 10:30:00|12025.93|12025.93|12025.67|12025.67|12025.93|12025.93|12025.67|12025.67|0
1642761010000|2022-01-21 10:30:10|12025.04|12025.04|12023.79|12023.79|12025.04|12025.04|12023.79|12023.79|0
1642761020000|2022-01-21 10:30:20|12023|12023|12022.69|12022.69|12023|12023|12022.69|12022.69|0
1642761040000|2022-01-21 10:30:40|12022.89|12022.89|12022.49|12022.49|12022.89|12022.89|12022.22|12022.22|0
1642761050000|2022-01-21 10:30:50|12023.28|12023.28|12023.28|12023.28|12023.28|12023.28|12023.28|12023.28|0
1642761060000|2022-01-21 10:31:00|12023.05|12023.05|12022.7|12022.7|12023.05|12023.05|12022.7|12022.7|0
1642761070000|2022-01-21 10:31:10|12021.76|12021.76|12021.13|12021.13|12021.76|12021.76|12021.13|12021.13|0
1642761080000|2022-01-21 10:31:20|12021.55|12021.55|12021.45|12021.45|12021.55|12021.55|12021.45|12021.45|0
1642761090000|2022-01-21 10:31:30|12021.72|12021.72|12023.07|12023.07|12023.07|12023.07|12021.72|12021.72|0
1642761100000|2022-01-21 10:31:40|12023.16|12023.16|12023.34|12023.34|12023.34|12023.34|12023.16|12023.16|0
1642761110000|2022-01-21 10:31:50|12023.56|12023.56|12023.56|12023.56|12023.56|12023.56|12023.56|12023.56|0
1642761120000|2022-01-21 10:32:00|12023.25|12023.25|12023.06|12023.06|12023.25|12023.25|12023.06|12023.06|0
1642761130000|2022-01-21 10:32:10|12022.79|12022.79|12023.06|12023.06|12023.06|12023.06|12022.79|12022.79|0
1642761140000|2022-01-21 10:32:20|12022.79|12022.79|12022.79|12022.79|12022.79|12022.79|12022.79|12022.79|0
1642761150000|2022-01-21 10:32:30|12022.16|12022.16|12022.16|12022.16|12022.16|12022.16|12021.3|12021.3|0
1642761160000|2022-01-21 10:32:40|12021.5|12021.5|12021.5|12021.5|12021.5|12021.5|12021.5|12021.5|0
1642761180000|2022-01-21 10:33:00|12020.62|12020.62|12020.75|12020.75|12020.75|12020.75|12020.62|12020.62|0
1642761190000|2022-01-21 10:33:10|12020.89|12020.89|12020.89|12020.89|12020.89|12020.89|12020.89|12020.89|0
1642761200000|2022-01-21 10:33:20|12021.52|12021.52|12021.52|12021.52|12021.52|12021.52|12021.52|12021.52|0
1642761220000|2022-01-21 10:33:40|12020.45|12020.45|12019.86|12019.86|12020.45|12020.45|12019.86|12019.86|0
1642761230000|2022-01-21 10:33:50|12019.07|12019.07|12018.7|12018.7|12019.07|12019.07|12018.7|12018.7|0
1642761240000|2022-01-21 10:34:00|12018.28|12018.28|12018.41|12018.41|12018.41|12018.41|12018.28|12018.28|0
1642761250000|2022-01-21 10:34:10|12018.32|12018.32|12017.9|12017.9|12018.32|12018.32|12017.9|12017.9|0
1642761260000|2022-01-21 10:34:20|12018.22|12018.22|12018.63|12018.63|12018.63|12018.63|12018.22|12018.22|0
1642761270000|2022-01-21 10:34:30|12018.78|12018.78|12018.78|12018.78|12018.78|12018.78|12018.78|12018.78|0
1642761300000|2022-01-21 10:35:00|12018.37|12018.37|12018.37|12018.37|12018.37|12018.37|12018.37|12018.37|0
1642761320000|2022-01-21 10:35:20|12017.74|12017.74|12017.74|12017.74|12017.74|12017.74|12017.74|12017.74|0
1642761340000|2022-01-21 10:35:40|12018.53|12018.53|12018.53|12018.53|12018.53|12018.53|12018.53|12018.53|0
1642761350000|2022-01-21 10:35:50|12019.32|12019.32|12019.32|12019.32|12019.32|12019.32|12019.32|12019.32|0
1642761370000|2022-01-21 10:36:10|12018.4|12018.4|12017.61|12017.61|12018.4|12018.4|12017.61|12017.61|0
1642761380000|2022-01-21 10:36:20|12017.2|12017.2|12017.93|12017.93|12017.93|12017.93|12017.2|12017.2|0
1642761390000|2022-01-21 10:36:30|12017.47|12017.47|12017.34|12017.34|12017.47|12017.47|12017.34|12017.34|0
1642761400000|2022-01-21 10:36:40|12017.2|12017.2|12018.2|12018.2|12018.2|12018.2|12017.06|12017.06|0
1642761410000|2022-01-21 10:36:50|12018.43|12018.43|12018.43|12018.43|12018.43|12018.43|12018.43|12018.43|0
1642761430000|2022-01-21 10:37:10|12018.11|12018.11|12018.11|12018.11|12018.11|12018.11|12018.11|12018.11|0
1642761440000|2022-01-21 10:37:20|12017.98|12017.98|12017.09|12017.09|12017.98|12017.98|12017.09|12017.09|0
1642761450000|2022-01-21 10:37:30|12017.23|12017.23|12017.23|12017.23|12017.23|12017.23|12017.23|12017.23|0
1642761460000|2022-01-21 10:37:40|12017.67|12017.67|12017.53|12017.53|12017.67|12017.67|12017.53|12017.53|0
1642761470000|2022-01-21 10:37:50|12016.47|12016.47|12016.33|12016.33|12016.47|12016.47|12016.33|12016.33|0
1642761480000|2022-01-21 10:38:00|12016.47|12016.47|12016.62|12016.62|12016.75|12016.75|12016.33|12016.33|0
1642761500000|2022-01-21 10:38:20|12016.36|12016.36|12016.36|12016.36|12016.36|12016.36|12016.36|12016.36|0
1642761510000|2022-01-21 10:38:30|12016.83|12016.83|12016.83|12016.83|12016.83|12016.83|12016.83|12016.83|0
1642761530000|2022-01-21 10:38:50|12016.69|12016.69|12016.69|12016.69|12016.69|12016.69|12016.69|12016.69|0
1642761540000|2022-01-21 10:39:00|12016.83|12016.83|12016.83|12016.83|12016.83|12016.83|12016.83|12016.83|0
1642761550000|2022-01-21 10:39:10|12016.52|12016.52|12016.52|12016.52|12016.52|12016.52|12016.52|12016.52|0
1642761570000|2022-01-21 10:39:30|12016.43|12016.43|12016.43|12016.43|12016.43|12016.43|12016.43|12016.43|0
1642761580000|2022-01-21 10:39:40|12016.13|12016.13|12016.13|12016.13|12016.13|12016.13|12016.13|12016.13|0
1642761590000|2022-01-21 10:39:50|12016.31|12016.31|12016.31|12016.31|12016.31|12016.31|12016.31|12016.31|0
1642761600000|2022-01-21 10:40:00|12016.12|12016.12|12016.12|12016.12|12016.12|12016.12|12016.12|12016.12|0
1642761630000|2022-01-21 10:40:30|12015.86|12015.86|12015.61|12015.61|12015.86|12015.86|12015.61|12015.61|0
1642761640000|2022-01-21 10:40:40|12015.75|12015.75|12015.75|12015.75|12015.75|12015.75|12015.75|12015.75|0
1642761650000|2022-01-21 10:40:50|12015.88|12015.88|12015.88|12015.88|12015.88|12015.88|12015.88|12015.88|0
1642761700000|2022-01-21 10:41:40|12016.02|12016.02|12016.02|12016.02|12016.02|12016.02|12016.02|12016.02|0
1642761710000|2022-01-21 10:41:50|12016.5|12016.5|12016.5|12016.5|12016.5|12016.5|12016.5|12016.5|0
1642761720000|2022-01-21 10:42:00|12016.7|12016.7|12016.05|12016.05|12016.7|12016.7|12015.68|12015.68|0
1642761730000|2022-01-21 10:42:10|12015.42|12015.42|12015.42|12015.42|12015.42|12015.42|12015.42|12015.42|0
1642761740000|2022-01-21 10:42:20|12015.01|12015.01|12014.78|12014.78|12015.01|12015.01|12014.78|12014.78|0
1642761750000|2022-01-21 10:42:30|12014.55|12014.55|12014.55|12014.55|12014.55|12014.55|12014.55|12014.55|0
1642761760000|2022-01-21 10:42:40|12014.42|12014.42|12014.42|12014.42|12014.42|12014.42|12014.42|12014.42|0
1642761770000|2022-01-21 10:42:50|12014.16|12014.16|12013.91|12013.91|12014.16|12014.16|12013.78|12013.78|0
1642761780000|2022-01-21 10:43:00|12013.78|12013.78|12013.78|12013.78|12013.91|12013.91|12013.78|12013.78|0
1642761790000|2022-01-21 10:43:10|12013.91|12013.91|12013.91|12013.91|12013.91|12013.91|12013.91|12013.91|0
1642761810000|2022-01-21 10:43:30|12013.78|12013.78|12013.78|12013.78|12013.78|12013.78|12013.78|12013.78|0
1642761850000|2022-01-21 10:44:10|12013.91|12013.91|12013.91|12013.91|12013.91|12013.91|12013.91|12013.91|0
1642761870000|2022-01-21 10:44:30|12013.59|12013.59|12013.43|12013.43|12013.59|12013.59|12013.43|12013.43|0
1642761900000|2022-01-21 10:45:00|12014.35|12014.35|12014.35|12014.35|12014.35|12014.35|12014.35|12014.35|0
1642761910000|2022-01-21 10:45:10|12013.2|12013.2|12012.73|12012.73|12013.2|12013.2|12012.73|12012.73|0
1642761920000|2022-01-21 10:45:20|12013.2|12013.2|12013.2|12013.2|12013.2|12013.2|12013.2|12013.2|0
1642761930000|2022-01-21 10:45:30|12013.43|12013.43|12013.43|12013.43|12013.43|12013.43|12013.43|12013.43|0
1642761950000|2022-01-21 10:45:50|12013.04|12013.04|12013.04|12013.04|12013.04|12013.04|12013.04|12013.04|0
1642761960000|2022-01-21 10:46:00|12013.76|12013.76|12012.73|12012.73|12013.76|12013.76|12012.73|12012.73|0
1642761980000|2022-01-21 10:46:20|12013.65|12013.65|12013.65|12013.65|12013.65|12013.65|12013.65|12013.65|0
1642762000000|2022-01-21 10:46:40|12014.44|12014.44|12014.44|12014.44|12014.44|12014.44|12014.44|12014.44|0
1642762020000|2022-01-21 10:47:00|12014.13|12014.13|12014.13|12014.13|12014.13|12014.13|12014.13|12014.13|0
1642762030000|2022-01-21 10:47:10|12014.27|12014.27|12014.27|12014.27|12014.27|12014.27|12014.27|12014.27|0
1642762040000|2022-01-21 10:47:20|12013.82|12013.82|12013.63|12013.63|12013.82|12013.82|12013.44|12013.44|0
1642762050000|2022-01-21 10:47:30|12013.48|12013.48|12013.66|12013.66|12013.66|12013.66|12013.48|12013.48|0
1642762070000|2022-01-21 10:47:50|12013.86|12013.86|12013.86|12013.86|12013.86|12013.86|12013.86|12013.86|0
1642762090000|2022-01-21 10:48:10|12014.49|12014.49|12014.8|12014.8|12014.8|12014.8|12014.49|12014.49|0
1642762110000|2022-01-21 10:48:30|12014.94|12014.94|12015.21|12015.21|12015.21|12015.21|12014.94|12014.94|0
1642762120000|2022-01-21 10:48:40|12015.35|12015.35|12015.17|12015.17|12015.48|12015.48|12015.17|12015.17|0
1642762130000|2022-01-21 10:48:50|12013.59|12013.59|12012.96|12012.96|12013.59|12013.59|12012.96|12012.96|0
1642762140000|2022-01-21 10:49:00|12012.71|12012.71|12010.79|12010.79|12012.71|12012.71|12010.79|12010.79|0
1642762160000|2022-01-21 10:49:20|12011.06|12011.06|12011.42|12011.42|12011.42|12011.42|12011.06|12011.06|0
1642762170000|2022-01-21 10:49:30|12012.67|12012.67|12012.36|12012.36|12012.67|12012.67|12012.36|12012.36|0
1642762180000|2022-01-21 10:49:40|12012.61|12012.61|12012.61|12012.61|12012.61|12012.61|12012.61|12012.61|0
1642762190000|2022-01-21 10:49:50|12013.55|12013.55|12014.01|12014.01|12014.01|12014.01|12013.32|12013.32|0
1642762200000|2022-01-21 10:50:00|12014.15|12014.15|12015.03|12015.03|12015.03|12015.03|12014.15|12014.15|0
1642762210000|2022-01-21 10:50:10|12014.59|12014.59|12014.94|12014.94|12014.94|12014.94|12014.59|12014.59|0
1642762230000|2022-01-21 10:50:30|12015.24|12015.24|12015.05|12015.05|12015.24|12015.24|12015.05|12015.05|0
1642762240000|2022-01-21 10:50:40|12015.23|12015.23|12015.47|12015.47|12015.47|12015.47|12015.23|12015.23|0
1642762260000|2022-01-21 10:51:00|12015.19|12015.19|12015.44|12015.44|12015.59|12015.59|12015.19|12015.19|0
1642762280000|2022-01-21 10:51:20|12015.09|12015.09|12015.09|12015.09|12015.09|12015.09|12015.09|12015.09|0
1642762300000|2022-01-21 10:51:40|12015.17|12015.17|12015.17|12015.17|12015.17|12015.17|12015.17|12015.17|0
1642762320000|2022-01-21 10:52:00|12015.79|12015.79|12015.79|12015.79|12015.79|12015.79|12015.79|12015.79|0
1642762340000|2022-01-21 10:52:20|12016.07|12016.07|12016.07|12016.07|12016.07|12016.07|12016.07|12016.07|0
1642762350000|2022-01-21 10:52:30|12015.79|12015.79|12015.79|12015.79|12015.79|12015.79|12015.79|12015.79|0
1642762380000|2022-01-21 10:53:00|12015.51|12015.51|12015.51|12015.51|12015.51|12015.51|12015.51|12015.51|0
1642762420000|2022-01-21 10:53:40|12015.7|12015.7|12015.7|12015.7|12015.7|12015.7|12015.7|12015.7|0
1642762440000|2022-01-21 10:54:00|12015.95|12015.95|12015.95|12015.95|12015.95|12015.95|12015.95|12015.95|0
1642762450000|2022-01-21 10:54:10|12015.64|12015.64|12015.64|12015.64|12015.64|12015.64|12015.64|12015.64|0
1642762460000|2022-01-21 10:54:20|12015.83|12015.83|12016.64|12016.64|12016.64|12016.64|12015.83|12015.83|0
1642762470000|2022-01-21 10:54:30|12016.18|12016.18|12016.87|12016.87|12016.87|12016.87|12016.18|12016.18|0
1642762480000|2022-01-21 10:54:40|12016.41|12016.41|12016.41|12016.41|12016.41|12016.41|12016.41|12016.41|0
1642762490000|2022-01-21 10:54:50|12016.05|12016.05|12016.05|12016.05|12016.05|12016.05|12016.05|12016.05|0
1642762520000|2022-01-21 10:55:20|12016.19|12016.19|12016.19|12016.19|12016.19|12016.19|12016.19|12016.19|0
1642762550000|2022-01-21 10:55:50|12015.4|12015.4|12014.8|12014.8|12015.71|12015.71|12014.8|12014.8|0
1642762560000|2022-01-21 10:56:00|12014.66|12014.66|12014.66|12014.66|12014.66|12014.66|12014.66|12014.66|0
1642762570000|2022-01-21 10:56:10|12014.8|12014.8|12014.79|12014.79|12014.93|12014.93|12013.82|12013.82|0
1642762580000|2022-01-21 10:56:20|12015.25|12015.25|12015.25|12015.25|12015.25|12015.25|12015.25|12015.25|0
1642762590000|2022-01-21 10:56:30|12014.97|12014.97|12014.42|12014.42|12014.97|12014.97|12014.28|12014.28|0
1642762600000|2022-01-21 10:56:40|12014.61|12014.61|12014.61|12014.61|12014.61|12014.61|12014.61|12014.61|0
1642762610000|2022-01-21 10:56:50|12014.93|12014.93|12015.18|12015.18|12015.18|12015.18|12014.93|12014.93|0
1642762630000|2022-01-21 10:57:10|12014.82|12014.82|12015.54|12015.54|12015.54|12015.54|12014.82|12014.82|0
1642762640000|2022-01-21 10:57:20|12015.72|12015.72|12016.03|12016.03|12016.03|12016.03|12015.72|12015.72|0
1642762650000|2022-01-21 10:57:30|12016.59|12016.59|12016.96|12016.96|12016.96|12016.96|12016.59|12016.59|0
1642762680000|2022-01-21 10:58:00|12016.59|12016.59|12016.36|12016.36|12016.59|12016.59|12016.36|12016.36|0
1642762690000|2022-01-21 10:58:10|12015.92|12015.92|12015.92|12015.92|12015.92|12015.92|12015.92|12015.92|0
1642762700000|2022-01-21 10:58:20|12014.34|12014.34|12014.53|12014.53|12014.53|12014.53|12014.34|12014.34|0
1642762720000|2022-01-21 10:58:40|12014.62|12014.62|12014.62|12014.62|12014.62|12014.62|12014.62|12014.62|0
1642762730000|2022-01-21 10:58:50|12014.53|12014.53|12014.53|12014.53|12014.53|12014.53|12014.53|12014.53|0
1642762740000|2022-01-21 10:59:00|12014.39|12014.39|12014.62|12014.62|12014.62|12014.62|12014.39|12014.39|0
1642762760000|2022-01-21 10:59:20|12014.78|12014.78|12014.72|12014.72|12014.78|12014.78|12014.57|12014.57|0
1642762770000|2022-01-21 10:59:30|12014.99|12014.99|12015.55|12015.55|12015.55|12015.55|12014.99|12014.99|0
1642762780000|2022-01-21 10:59:40|12015.99|12015.99|12015.99|12015.99|12015.99|12015.99|12015.99|12015.99|0
1642762790000|2022-01-21 10:59:50|12015.84|12015.84|12015.41|12015.41|12015.84|12015.84|12015.41|12015.41|0
1642762800000|2022-01-21 11:00:00|12015.63|12015.63|12015.07|12015.07|12015.63|12015.63|12015.07|12015.07|0
1642762810000|2022-01-21 11:00:10|12015.37|12015.37|12014.85|12014.85|12015.37|12015.37|12014.85|12014.85|0
1642762830000|2022-01-21 11:00:30|12015.16|12015.16|12015.16|12015.16|12015.16|12015.16|12015.16|12015.16|0
1642762840000|2022-01-21 11:00:40|12015.92|12015.92|12016.23|12016.23|12016.23|12016.23|12015.92|12015.92|0
1642762850000|2022-01-21 11:00:50|12016.1|12016.1|12016.1|12016.1|12016.1|12016.1|12016.1|12016.1|0
1642762860000|2022-01-21 11:01:00|12015.66|12015.66|12015.45|12015.45|12015.66|12015.66|12015.2|12015.2|0
1642762870000|2022-01-21 11:01:10|12014.66|12014.66|12014.98|12014.98|12014.98|12014.98|12014.66|12014.66|0
1642762880000|2022-01-21 11:01:20|12015.18|12015.18|12015.18|12015.18|12015.18|12015.18|12015.18|12015.18|0
1642762890000|2022-01-21 11:01:30|12014.87|12014.87|12014.87|12014.87|12014.87|12014.87|12014.87|12014.87|0
1642762900000|2022-01-21 11:01:40|12014.57|12014.57|12014.57|12014.57|12014.57|12014.57|12014.57|12014.57|0
1642762910000|2022-01-21 11:01:50|12012.99|12012.99|12012.2|12012.2|12012.99|12012.99|12012.2|12012.2|0
1642762930000|2022-01-21 11:02:10|12011.84|12011.84|12010.47|12010.47|12011.84|12011.84|12010.47|12010.47|0
1642762940000|2022-01-21 11:02:20|12009.68|12009.68|12009.68|12009.68|12009.68|12009.68|12009.68|12009.68|0
1642762970000|2022-01-21 11:02:50|12010.55|12010.55|12010.55|12010.55|12010.55|12010.55|12010.55|12010.55|0
1642762990000|2022-01-21 11:03:10|12011.45|12011.45|12011.45|12011.45|12011.45|12011.45|12011.45|12011.45|0
1642763000000|2022-01-21 11:03:20|12011.82|12011.82|12012.01|12012.01|12012.01|12012.01|12011.82|12011.82|0
1642763030000|2022-01-21 11:03:50|12011.45|12011.45|12011.45|12011.45|12011.45|12011.45|12011.45|12011.45|0
1642763050000|2022-01-21 11:04:10|12011.2|12011.2|12011.2|12011.2|12011.2|12011.2|12011.2|12011.2|0
1642763060000|2022-01-21 11:04:20|12010.13|12010.13|12010.24|12010.24|12010.24|12010.24|12010.13|12010.13|0
1642763070000|2022-01-21 11:04:30|12010.67|12010.67|12010.78|12010.78|12010.78|12010.78|12010.67|12010.67|0
1642763090000|2022-01-21 11:04:50|12011.04|12011.04|12011.04|12011.04|12011.04|12011.04|12011.04|12011.04|0
1642763110000|2022-01-21 11:05:10|12011.17|12011.17|12011.17|12011.17|12011.17|12011.17|12011.17|12011.17|0
1642763130000|2022-01-21 11:05:30|12010.48|12010.48|12011.86|12011.86|12011.86|12011.86|12010.48|12010.48|0
1642763140000|2022-01-21 11:05:40|12011.42|12011.42|12009.91|12009.91|12011.42|12011.42|12009.91|12009.91|0
1642763160000|2022-01-21 11:06:00|12010.11|12010.11|12010.11|12010.11|12010.11|12010.11|12010.11|12010.11|0
1642763180000|2022-01-21 11:06:20|12010.03|12010.03|12010.44|12010.44|12010.44|12010.44|12010.03|12010.03|0
1642763200000|2022-01-21 11:06:40|12010.62|12010.62|12010.62|12010.62|12010.62|12010.62|12010.62|12010.62|0
1642763210000|2022-01-21 11:06:50|12009.83|12009.83|12009.25|12009.25|12009.83|12009.83|12009.25|12009.25|0
1642763270000|2022-01-21 11:07:50|12008.81|12008.81|12008.81|12008.81|12008.81|12008.81|12008.81|12008.81|0
1642763290000|2022-01-21 11:08:10|12008.67|12008.67|12009.08|12009.08|12009.08|12009.08|12008.67|12008.67|0
1642763300000|2022-01-21 11:08:20|12009.28|12009.28|12009.28|12009.28|12009.28|12009.28|12009.28|12009.28|0
1642763320000|2022-01-21 11:08:40|12009.14|12009.14|12009.14|12009.14|12009.14|12009.14|12009.14|12009.14|0
1642763330000|2022-01-21 11:08:50|12008.83|12008.83|12008.83|12008.83|12008.83|12008.83|12008.83|12008.83|0
1642763340000|2022-01-21 11:09:00|12008.5|12008.5|12008.5|12008.5|12008.5|12008.5|12008.5|12008.5|0
1642763370000|2022-01-21 11:09:30|12008.35|12008.35|12007.56|12007.56|12008.35|12008.35|12007.56|12007.56|0
1642763380000|2022-01-21 11:09:40|12007.1|12007.1|12007.1|12007.1|12007.1|12007.1|12007.1|12007.1|0
1642763390000|2022-01-21 11:09:50|12006.88|12006.88|12006.88|12006.88|12006.88|12006.88|12006.88|12006.88|0
1642763400000|2022-01-21 11:10:00|12006.74|12006.74|12006.97|12006.97|12006.97|12006.97|12006.74|12006.74|0
1642763420000|2022-01-21 11:10:20|12006.66|12006.66|12006.96|12006.96|12006.96|12006.96|12006.66|12006.66|0
1642763430000|2022-01-21 11:10:30|12006.17|12006.17|12006.17|12006.17|12006.17|12006.17|12006.17|12006.17|0
1642763450000|2022-01-21 11:10:50|12005.98|12005.98|12005.98|12005.98|12005.98|12005.98|12005.98|12005.98|0
1642763510000|2022-01-21 11:11:50|12007.56|12007.56|12008.35|12008.35|12008.35|12008.35|12007.56|12007.56|0
1642763520000|2022-01-21 11:12:00|12008.66|12008.66|12008.66|12008.66|12008.66|12008.66|12008.66|12008.66|0
1642763530000|2022-01-21 11:12:10|12010.25|12010.25|12010.25|12010.25|12010.25|12010.25|12010.25|12010.25|0
1642763550000|2022-01-21 11:12:30|12011.57|12011.57|12013.83|12013.83|12013.83|12013.83|12011.57|12011.57|0
1642763560000|2022-01-21 11:12:40|12014.19|12014.19|12014.42|12014.42|12014.42|12014.42|12014.19|12014.19|0
1642763590000|2022-01-21 11:13:10|12014.87|12014.87|12015.32|12015.32|12015.32|12015.32|12014.87|12014.87|0
1642763600000|2022-01-21 11:13:20|12014.86|12014.86|12014.86|12014.86|12014.86|12014.86|12014.86|12014.86|0
1642763620000|2022-01-21 11:13:40|12017.23|12017.23|12016.07|12016.07|12017.23|12017.23|12016.07|12016.07|0
1642763630000|2022-01-21 11:13:50|12016.21|12016.21|12016.82|12016.82|12017.07|12017.07|12016.21|12016.21|0
1642763650000|2022-01-21 11:14:10|12017.26|12017.26|12016.56|12016.56|12017.44|12017.44|12016.56|12016.56|0
1642763680000|2022-01-21 11:14:40|12016.2|12016.2|12016.2|12016.2|12016.2|12016.2|12016.2|12016.2|0
1642763700000|2022-01-21 11:15:00|12015.41|12015.41|12015.41|12015.41|12015.41|12015.41|12015.41|12015.41|0
1642763710000|2022-01-21 11:15:10|12015.18|12015.18|12014.39|12014.39|12015.18|12015.18|12014.39|12014.39|0
1642763720000|2022-01-21 11:15:20|12013.96|12013.96|12013.25|12013.25|12014.41|12014.41|12013.25|12013.25|0
1642763730000|2022-01-21 11:15:30|12013.76|12013.76|12014.52|12014.52|12014.52|12014.52|12013.76|12013.76|0
1642763740000|2022-01-21 11:15:40|12016.1|12016.1|12016.1|12016.1|12016.1|12016.1|12016.1|12016.1|0
1642763760000|2022-01-21 11:16:00|12016.89|12016.89|12016.89|12016.89|12016.89|12016.89|12016.89|12016.89|0
1642763770000|2022-01-21 11:16:10|12017.33|12017.33|12017.33|12017.33|12017.33|12017.33|12017.33|12017.33|0
1642763780000|2022-01-21 11:16:20|12017.47|12017.47|12017.47|12017.47|12017.47|12017.47|12017.47|12017.47|0
1642763790000|2022-01-21 11:16:30|12018.02|12018.02|12018.02|12018.02|12018.02|12018.02|12018.02|12018.02|0
1642763810000|2022-01-21 11:16:50|12018.16|12018.16|12018.91|12018.91|12018.91|12018.91|12018.16|12018.16|0
1642763840000|2022-01-21 11:17:20|12018.35|12018.35|12018.35|12018.35|12018.35|12018.35|12018.35|12018.35|0
1642763860000|2022-01-21 11:17:40|12017.69|12017.69|12017.25|12017.25|12017.69|12017.69|12017.25|12017.25|0
1642763880000|2022-01-21 11:18:00|12016.82|12016.82|12016.82|12016.82|12016.82|12016.82|12016.82|12016.82|0
1642763890000|2022-01-21 11:18:10|12017.28|12017.28|12017.28|12017.28|12017.28|12017.28|12017.28|12017.28|0
1642763900000|2022-01-21 11:18:20|12016.82|12016.82|12016.82|12016.82|12016.82|12016.82|12016.82|12016.82|0
1642763920000|2022-01-21 11:18:40|12016.37|12016.37|12012.71|12012.71|12016.37|12016.37|12012.71|12012.71|0
1642763930000|2022-01-21 11:18:50|12012.56|12012.56|12012.41|12012.41|12012.56|12012.56|12012.41|12012.41|0
1642763940000|2022-01-21 11:19:00|12012.1|12012.1|12011.91|12011.91|12012.1|12012.1|12011.91|12011.91|0
1642763950000|2022-01-21 11:19:10|12011.6|12011.6|12011.6|12011.6|12011.6|12011.6|12011.6|12011.6|0
1642763960000|2022-01-21 11:19:20|12011.79|12011.79|12011.64|12011.64|12011.79|12011.79|12011.64|12011.64|0
1642763970000|2022-01-21 11:19:30|12011.72|12011.72|12011.72|12011.72|12011.72|12011.72|12011.72|12011.72|0
1642763990000|2022-01-21 11:19:50|12013.3|12013.3|12013.3|12013.3|12013.3|12013.3|12013.3|12013.3|0
1642764000000|2022-01-21 11:20:00|12013.74|12013.74|12013.49|12013.49|12013.74|12013.74|12013.49|12013.49|0
1642764020000|2022-01-21 11:20:20|12013.4|12013.4|12013.4|12013.4|12013.4|12013.4|12013.4|12013.4|0
1642764030000|2022-01-21 11:20:30|12013.24|12013.24|12013.24|12013.24|12013.24|12013.24|12013.24|12013.24|0
1642764040000|2022-01-21 11:20:40|12013.56|12013.56|12013.56|12013.56|12013.56|12013.56|12013.56|12013.56|0
1642764050000|2022-01-21 11:20:50|12013.1|12013.1|12012.18|12012.18|12013.1|12013.1|12012.18|12012.18|0
1642764090000|2022-01-21 11:21:30|12013.04|12013.04|12013.04|12013.04|12013.04|12013.04|12013.04|12013.04|0
1642764100000|2022-01-21 11:21:40|12013.28|12013.28|12012.84|12012.84|12013.28|12013.28|12012.84|12012.84|0
1642764120000|2022-01-21 11:22:00|12012.48|12012.48|12012.66|12012.66|12012.66|12012.66|12012.48|12012.48|0
1642764160000|2022-01-21 11:22:40|12012.39|12012.39|12012.39|12012.39|12012.39|12012.39|12012.39|12012.39|0
1642764180000|2022-01-21 11:23:00|12011.32|12011.32|12011.32|12011.32|12011.32|12011.32|12011.32|12011.32|0
1642764210000|2022-01-21 11:23:30|12010.53|12010.53|12010.53|12010.53|12010.53|12010.53|12010.53|12010.53|0
1642764230000|2022-01-21 11:23:50|12011.24|12011.24|12011.6|12011.6|12011.6|12011.6|12011.24|12011.24|0
1642764240000|2022-01-21 11:24:00|12011.73|12011.73|12014.16|12014.16|12014.16|12014.16|12011.73|12011.73|0
1642764260000|2022-01-21 11:24:20|12013.89|12013.89|12013.89|12013.89|12013.89|12013.89|12013.89|12013.89|0
1642764280000|2022-01-21 11:24:40|12013.8|12013.8|12013.8|12013.8|12013.8|12013.8|12013.8|12013.8|0
1642764290000|2022-01-21 11:24:50|12014.15|12014.15|12015.59|12015.59|12015.59|12015.59|12014.15|12014.15|0
1642764300000|2022-01-21 11:25:00|12015.81|12015.81|12015.81|12015.81|12015.81|12015.81|12015.81|12015.81|0
1642764310000|2022-01-21 11:25:10|12015.17|12015.17|12018.52|12018.52|12018.52|12018.52|12015|12015|0
1642764320000|2022-01-21 11:25:20|12018.71|12018.71|12018.71|12018.71|12018.71|12018.71|12018.71|12018.71|0
1642764340000|2022-01-21 11:25:40|12018.89|12018.89|12019.6|12019.6|12019.6|12019.6|12018.89|12018.89|0
1642764360000|2022-01-21 11:26:00|12019.92|12019.92|12019.92|12019.92|12019.92|12019.92|12019.92|12019.92|0
1642764370000|2022-01-21 11:26:10|12021.5|12021.5|12021.5|12021.5|12021.5|12021.5|12021.5|12021.5|0
1642764380000|2022-01-21 11:26:20|12022.21|12022.21|12022.21|12022.21|12022.21|12022.21|12022.21|12022.21|0
1642764400000|2022-01-21 11:26:40|12022.57|12022.57|12022.57|12022.57|12022.57|12022.57|12022.57|12022.57|0
1642764410000|2022-01-21 11:26:50|12023|12023|12023|12023|12023|12023|12023|12023|0
1642764430000|2022-01-21 11:27:10|12022.21|12022.21|12022.21|12022.21|12022.21|12022.21|12022.21|12022.21|0
1642764440000|2022-01-21 11:27:20|12021.89|12021.89|12021.89|12021.89|12021.89|12021.89|12021.89|12021.89|0
1642764500000|2022-01-21 11:28:20|12021.98|12021.98|12021.98|12021.98|12021.98|12021.98|12021.98|12021.98|0
1642764530000|2022-01-21 11:28:50|12021.65|12021.65|12021.65|12021.65|12021.65|12021.65|12021.65|12021.65|0
1642764540000|2022-01-21 11:29:00|12021.26|12021.26|12021.26|12021.26|12021.26|12021.26|12021.26|12021.26|0
1642764580000|2022-01-21 11:29:40|12021.59|12021.59|12021.59|12021.59|12021.59|12021.59|12021.59|12021.59|0
1642764600000|2022-01-21 11:30:00|12022.04|12022.04|12022.19|12022.19|12022.19|12022.19|12022.04|12022.04|0
1642764640000|2022-01-21 11:30:40|12022.38|12022.38|12022.38|12022.38|12022.38|12022.38|12022.38|12022.38|0
1642764650000|2022-01-21 11:30:50|12022.15|12022.15|12019.7|12019.7|12022.15|12022.15|12019.7|12019.7|0
1642764660000|2022-01-21 11:31:00|12020.5|12020.5|12020.5|12020.5|12020.5|12020.5|12020.5|12020.5|0
1642764680000|2022-01-21 11:31:20|12020.81|12020.81|12020.71|12020.71|12020.81|12020.81|12020.71|12020.71|0
1642764690000|2022-01-21 11:31:30|12020.52|12020.52|12020.52|12020.52|12020.52|12020.52|12020.52|12020.52|0
1642764720000|2022-01-21 11:32:00|12020.75|12020.75|12021.07|12021.07|12021.07|12021.07|12020.75|12020.75|0
1642764730000|2022-01-21 11:32:10|12021.3|12021.3|12021.07|12021.07|12021.3|12021.3|12021.07|12021.07|0
1642764780000|2022-01-21 11:33:00|12020.7|12020.7|12020.7|12020.7|12020.7|12020.7|12020.7|12020.7|0
1642764810000|2022-01-21 11:33:30|12019.98|12019.98|12019.55|12019.55|12019.98|12019.98|12019.55|12019.55|0
1642764870000|2022-01-21 11:34:30|12019.92|12019.92|12019.92|12019.92|12019.92|12019.92|12019.92|12019.92|0
1642764910000|2022-01-21 11:35:10|12019.79|12019.79|12020.28|12020.28|12020.28|12020.28|12019.79|12019.79|0
1642764920000|2022-01-21 11:35:20|12020.47|12020.47|12020.47|12020.47|12020.47|12020.47|12020.47|12020.47|0
1642764930000|2022-01-21 11:35:30|12021.35|12021.35|12021.04|12021.04|12021.35|12021.35|12021.04|12021.04|0
1642764960000|2022-01-21 11:36:00|12021.83|12021.83|12021.83|12021.83|12021.83|12021.83|12021.83|12021.83|0
1642764980000|2022-01-21 11:36:20|12019.46|12019.46|12019.46|12019.46|12019.46|12019.46|12019.46|12019.46|0
1642765000000|2022-01-21 11:36:40|12019.31|12019.31|12021.55|12021.55|12021.55|12021.55|12019.31|12019.31|0
1642765020000|2022-01-21 11:37:00|12022.43|12022.43|12024.34|12024.34|12024.34|12024.34|12022.43|12022.43|0
1642765030000|2022-01-21 11:37:10|12024.8|12024.8|12027.34|12027.34|12027.34|12027.34|12024.8|12024.8|0
1642765040000|2022-01-21 11:37:20|12027.57|12027.57|12027.38|12027.38|12027.57|12027.57|12027.2|12027.2|0
1642765050000|2022-01-21 11:37:30|12027.82|12027.82|12027.82|12027.82|12027.82|12027.82|12027.82|12027.82|0
1642765060000|2022-01-21 11:37:40|12028.01|12028.01|12027.58|12027.58|12028.01|12028.01|12027.58|12027.58|0
1642765100000|2022-01-21 11:38:20|12027.89|12027.89|12027.89|12027.89|12027.89|12027.89|12027.89|12027.89|0
1642765110000|2022-01-21 11:38:30|12027.53|12027.53|12028.3|12028.3|12028.3|12028.3|12027.53|12027.53|0
1642765130000|2022-01-21 11:38:50|12028.48|12028.48|12028.53|12028.53|12028.53|12028.53|12028.02|12028.02|0
1642765150000|2022-01-21 11:39:10|12028.34|12028.34|12028.74|12028.74|12028.74|12028.74|12028.34|12028.34|0
1642765160000|2022-01-21 11:39:20|12029.05|12029.05|12029.05|12029.05|12029.05|12029.05|12029.05|12029.05|0
1642765170000|2022-01-21 11:39:30|12030.37|12030.37|12030.37|12030.37|12030.37|12030.37|12030.37|12030.37|0
1642765190000|2022-01-21 11:39:50|12030|12030|12030.29|12030.29|12030.29|12030.29|12030|12030|0
1642765200000|2022-01-21 11:40:00|12030.15|12030.15|12030.15|12030.15|12030.15|12030.15|12030.15|12030.15|0
1642765220000|2022-01-21 11:40:20|12031.03|12031.03|12031.03|12031.03|12031.03|12031.03|12031.03|12031.03|0
1642765240000|2022-01-21 11:40:40|12030.88|12030.88|12030.88|12030.88|12030.88|12030.88|12030.88|12030.88|0
1642765270000|2022-01-21 11:41:10|12030.57|12030.57|12029.16|12029.16|12030.57|12030.57|12029.16|12029.16|0
1642765310000|2022-01-21 11:41:50|12028.97|12028.97|12024.78|12024.78|12028.97|12028.97|12024.78|12024.78|0
1642765320000|2022-01-21 11:42:00|12025.01|12025.01|12025.01|12025.01|12025.01|12025.01|12025.01|12025.01|0
1642765350000|2022-01-21 11:42:30|12024.78|12024.78|12024.78|12024.78|12024.78|12024.78|12024.78|12024.78|0
1642765380000|2022-01-21 11:43:00|12024.53|12024.53|12024.22|12024.22|12024.53|12024.53|12024.22|12024.22|0
1642765390000|2022-01-21 11:43:10|12023.98|12023.98|12023.98|12023.98|12023.98|12023.98|12023.98|12023.98|0
1642765410000|2022-01-21 11:43:30|12023.67|12023.67|12023.67|12023.67|12023.67|12023.67|12023.67|12023.67|0
1642765490000|2022-01-21 11:44:50|12023.45|12023.45|12023.45|12023.45|12023.45|12023.45|12023.45|12023.45|0
1642765500000|2022-01-21 11:45:00|12023.3|12023.3|12023.11|12023.11|12023.3|12023.3|12023.11|12023.11|0
1642765520000|2022-01-21 11:45:20|12022.4|12022.4|12022.4|12022.4|12022.4|12022.4|12022.4|12022.4|0
1642765540000|2022-01-21 11:45:40|12022.19|12022.19|12022.19|12022.19|12022.19|12022.19|12022.19|12022.19|0
1642765550000|2022-01-21 11:45:50|12021.95|12021.95|12021.95|12021.95|12021.95|12021.95|12021.95|12021.95|0
1642765560000|2022-01-21 11:46:00|12021.68|12021.68|12021.92|12021.92|12021.92|12021.92|12021.68|12021.68|0
1642765570000|2022-01-21 11:46:10|12021.69|12021.69|12021.69|12021.69|12021.69|12021.69|12021.69|12021.69|0
1642765580000|2022-01-21 11:46:20|12021.89|12021.89|12021.89|12021.89|12021.89|12021.89|12021.89|12021.89|0
1642765600000|2022-01-21 11:46:40|12022.25|12022.25|12021.82|12021.82|12022.25|12022.25|12021.82|12021.82|0
1642765610000|2022-01-21 11:46:50|12021.59|12021.59|12021.59|12021.59|12021.59|12021.59|12021.59|12021.59|0
1642765630000|2022-01-21 11:47:10|12021.94|12021.94|12021.94|12021.94|12021.94|12021.94|12021.94|12021.94|0
1642765640000|2022-01-21 11:47:20|12022.14|12022.14|12021.87|12021.87|12022.14|12022.14|12021.87|12021.87|0
1642765650000|2022-01-21 11:47:30|12021.17|12021.17|12021.53|12021.53|12021.53|12021.53|12021.17|12021.17|0
1642765660000|2022-01-21 11:47:40|12021.33|12021.33|12022.35|12022.35|12022.35|12022.35|12021.33|12021.33|0
1642765670000|2022-01-21 11:47:50|12022.2|12022.2|12022.2|12022.2|12022.2|12022.2|12022.2|12022.2|0
1642765680000|2022-01-21 11:48:00|12021.32|12021.32|12018.95|12018.95|12021.32|12021.32|12018.95|12018.95|0
1642765690000|2022-01-21 11:48:10|12018.32|12018.32|12016.02|12016.02|12018.32|12018.32|12016.02|12016.02|0
1642765710000|2022-01-21 11:48:30|12015.09|12015.09|12015.09|12015.09|12015.09|12015.09|12015.09|12015.09|0
1642765720000|2022-01-21 11:48:40|12014.86|12014.86|12014.86|12014.86|12014.86|12014.86|12014.86|12014.86|0
1642765730000|2022-01-21 11:48:50|12014.73|12014.73|12014.59|12014.59|12014.73|12014.73|12014.25|12014.25|0
1642765780000|2022-01-21 11:49:40|12014.23|12014.23|12014.23|12014.23|12014.23|12014.23|12014.23|12014.23|0
1642765800000|2022-01-21 11:50:00|12014.67|12014.67|12014.67|12014.67|12014.67|12014.67|12014.67|12014.67|0
1642765820000|2022-01-21 11:50:20|12015.02|12015.02|12015.02|12015.02|12015.02|12015.02|12015.02|12015.02|0
1642765830000|2022-01-21 11:50:30|12015.48|12015.48|12015.48|12015.48|12015.48|12015.48|12015.48|12015.48|0
1642765850000|2022-01-21 11:50:50|12015.25|12015.25|12014.54|12014.54|12015.25|12015.25|12014.54|12014.54|0
1642765860000|2022-01-21 11:51:00|12013.75|12013.75|12013.75|12013.75|12013.75|12013.75|12013.75|12013.75|0
1642765880000|2022-01-21 11:51:20|12014.21|12014.21|12014.21|12014.21|12014.21|12014.21|12014.21|12014.21|0
1642765900000|2022-01-21 11:51:40|12013.77|12013.77|12013.77|12013.77|12013.77|12013.77|12013.77|12013.77|0
1642765910000|2022-01-21 11:51:50|12013.21|12013.21|12013.07|12013.07|12013.21|12013.21|12013.07|12013.07|0
1642765930000|2022-01-21 11:52:10|12012.21|12012.21|12011.94|12011.94|12012.77|12012.77|12011.94|12011.94|0
1642765940000|2022-01-21 11:52:20|12011.59|12011.59|12011.59|12011.59|12011.59|12011.59|12011.59|12011.59|0
1642765950000|2022-01-21 11:52:30|12011.4|12011.4|12011.18|12011.18|12011.4|12011.4|12011.18|12011.18|0
1642765960000|2022-01-21 11:52:40|12010.92|12010.92|12010.92|12010.92|12010.92|12010.92|12010.92|12010.92|0
1642765980000|2022-01-21 11:53:00|12010.79|12010.79|12010.9|12010.9|12010.9|12010.9|12010.65|12010.65|0
1642765990000|2022-01-21 11:53:10|12010.76|12010.76|12010.76|12010.76|12010.76|12010.76|12010.76|12010.76|0
1642766000000|2022-01-21 11:53:20|12011.24|12011.24|12011.24|12011.24|12011.24|12011.24|12011.24|12011.24|0
1642766030000|2022-01-21 11:53:50|12010.32|12010.32|12010.19|12010.19|12010.32|12010.32|12010.19|12010.19|0
1642766040000|2022-01-21 11:54:00|12009.03|12009.03|12009.03|12009.03|12009.03|12009.03|12009.03|12009.03|0
1642766050000|2022-01-21 11:54:10|12008.6|12008.6|12008.6|12008.6|12008.6|12008.6|12008.6|12008.6|0
1642766060000|2022-01-21 11:54:20|12008.79|12008.79|12008.79|12008.79|12008.79|12008.79|12008.79|12008.79|0
1642766070000|2022-01-21 11:54:30|12009.01|12009.01|12009.01|12009.01|12009.01|12009.01|12009.01|12009.01|0
1642766080000|2022-01-21 11:54:40|12009.31|12009.31|12009.85|12009.85|12009.85|12009.85|12009.31|12009.31|0
1642766090000|2022-01-21 11:54:50|12009.31|12009.31|12009.31|12009.31|12009.31|12009.31|12009.31|12009.31|0
1642766110000|2022-01-21 11:55:10|12008.87|12008.87|12008.87|12008.87|12008.87|12008.87|12008.87|12008.87|0
1642766120000|2022-01-21 11:55:20|12009.09|12009.09|12010.82|12010.82|12010.82|12010.82|12009.03|12009.03|0
1642766130000|2022-01-21 11:55:30|12011.18|12011.18|12011.77|12011.77|12011.77|12011.77|12011.18|12011.18|0
1642766140000|2022-01-21 11:55:40|12011.44|12011.44|12010.69|12010.69|12011.44|12011.44|12010.69|12010.69|0
1642766150000|2022-01-21 11:55:50|12010.91|12010.91|12011.35|12011.35|12011.35|12011.35|12010.91|12010.91|0
1642766160000|2022-01-21 11:56:00|12011.05|12011.05|12010.52|12010.52|12011.05|12011.05|12010.52|12010.52|0
1642766170000|2022-01-21 11:56:10|12011.03|12011.03|12011.03|12011.03|12011.03|12011.03|12011.03|12011.03|0
1642766180000|2022-01-21 11:56:20|12010.73|12010.73|12010.73|12010.73|12010.73|12010.73|12010.73|12010.73|0
1642766190000|2022-01-21 11:56:30|12010.5|12010.5|12010.5|12010.5|12010.5|12010.5|12010.5|12010.5|0
1642766200000|2022-01-21 11:56:40|12010.86|12010.86|12010.86|12010.86|12010.86|12010.86|12010.86|12010.86|0
1642766230000|2022-01-21 11:57:10|12011.23|12011.23|12011.23|12011.23|12011.23|12011.23|12011.23|12011.23|0
1642766300000|2022-01-21 11:58:20|12010.84|12010.84|12010.84|12010.84|12010.84|12010.84|12010.84|12010.84|0
1642766330000|2022-01-21 11:58:50|12010.69|12010.69|12010.69|12010.69|12010.69|12010.69|12010.69|12010.69|0
1642766340000|2022-01-21 11:59:00|12010.32|12010.32|12010.18|12010.18|12010.32|12010.32|12010.18|12010.18|0
1642766350000|2022-01-21 11:59:10|12009.87|12009.87|12009.2|12009.2|12009.87|12009.87|12009.2|12009.2|0
1642766360000|2022-01-21 11:59:20|12008.88|12008.88|12008.88|12008.88|12008.88|12008.88|12008.88|12008.88|0
1642766390000|2022-01-21 11:59:50|12008.7|12008.7|12008.7|12008.7|12008.7|12008.7|12008.7|12008.7|0
1642766400000|2022-01-21 12:00:00|12008.92|12008.92|12009.28|12009.28|12009.28|12009.28|12008.92|12008.92|0
1642766430000|2022-01-21 12:00:30|12009.71|12009.71|12009.71|12009.71|12010.14|12010.14|12009.71|12009.71|0
1642766440000|2022-01-21 12:00:40|12010.01|12010.01|12009.85|12009.85|12010.01|12010.01|12009.41|12009.41|0
1642766450000|2022-01-21 12:00:50|12009.41|12009.41|12009.12|12009.12|12009.41|12009.41|12008.97|12008.97|0
1642766460000|2022-01-21 12:01:00|12008.33|12008.33|12008.33|12008.33|12008.33|12008.33|12008.33|12008.33|0
1642766480000|2022-01-21 12:01:20|12008.11|12008.11|12008.11|12008.11|12008.11|12008.11|12008.11|12008.11|0
1642766510000|2022-01-21 12:01:50|12007.8|12007.8|12004.6|12004.6|12007.8|12007.8|12004.6|12004.6|0
1642766520000|2022-01-21 12:02:00|12004.06|12004.06|12000.38|12000.38|12004.06|12004.06|12000.38|12000.38|0
1642766530000|2022-01-21 12:02:10|12000.02|12000.02|11999.89|11999.89|12000.02|12000.02|11999.89|11999.89|0
1642766560000|2022-01-21 12:02:40|11999.67|11999.67|11999.67|11999.67|11999.67|11999.67|11999.67|11999.67|0
1642766570000|2022-01-21 12:02:50|11999.43|11999.43|11999.43|11999.43|11999.43|11999.43|11999.43|11999.43|0
1642766580000|2022-01-21 12:03:00|11999.54|11999.54|11999.54|11999.54|11999.54|11999.54|11999.54|11999.54|0
1642766610000|2022-01-21 12:03:30|11998.62|11998.62|11998.39|11998.39|11998.62|11998.62|11998.39|11998.39|0
1642766620000|2022-01-21 12:03:40|11998.25|11998.25|11996.82|11996.82|11998.25|11998.25|11996.46|11996.46|0
1642766640000|2022-01-21 12:04:00|11995.43|11995.43|11995.43|11995.43|11995.43|11995.43|11995.43|11995.43|0
1642766650000|2022-01-21 12:04:10|11995.29|11995.29|11995.33|11995.33|11995.53|11995.53|11995.29|11995.29|0
1642766660000|2022-01-21 12:04:20|11994.68|11994.68|11994.2|11994.2|11994.68|11994.68|11994.2|11994.2|0
1642766670000|2022-01-21 12:04:30|11994.6|11994.6|11994.24|11994.24|11994.6|11994.6|11994.24|11994.24|0
1642766690000|2022-01-21 12:04:50|11994.14|11994.14|11993.9|11993.9|11994.14|11994.14|11993.9|11993.9|0
1642766700000|2022-01-21 12:05:00|11994.13|11994.13|11994.13|11994.13|11994.13|11994.13|11994.13|11994.13|0
1642766710000|2022-01-21 12:05:10|11994.56|11994.56|11993.82|11993.82|11994.56|11994.56|11993.82|11993.82|0
1642766720000|2022-01-21 12:05:20|11993.69|11993.69|11993.69|11993.69|11993.69|11993.69|11993.69|11993.69|0
1642766730000|2022-01-21 12:05:30|11993.5|11993.5|11993.5|11993.5|11993.5|11993.5|11993.5|11993.5|0
1642766760000|2022-01-21 12:06:00|11993.07|11993.07|11988.98|11988.98|11993.07|11993.07|11988.98|11988.98|0
1642766770000|2022-01-21 12:06:10|11988.54|11988.54|11988.09|11988.09|11988.54|11988.54|11988.09|11988.09|0
1642766780000|2022-01-21 12:06:20|11987.66|11987.66|11987.04|11987.04|11987.66|11987.66|11987.04|11987.04|0
1642766800000|2022-01-21 12:06:40|11986.54|11986.54|11986.11|11986.11|11986.54|11986.54|11986.11|11986.11|0
1642766810000|2022-01-21 12:06:50|11986.22|11986.22|11986.33|11986.33|11986.33|11986.33|11986.22|11986.22|0
1642766820000|2022-01-21 12:07:00|11986.14|11986.14|11986.14|11986.14|11986.14|11986.14|11986.14|11986.14|0
1642766830000|2022-01-21 12:07:10|11984.56|11984.56|11984.56|11984.56|11984.56|11984.56|11984.56|11984.56|0
1642766840000|2022-01-21 12:07:20|11984.13|11984.13|11980.01|11980.01|11984.13|11984.13|11980.01|11980.01|0
1642766850000|2022-01-21 12:07:30|11980.4|11980.4|11978.74|11978.74|11980.4|11980.4|11978.5|11978.5|0
1642766860000|2022-01-21 12:07:40|11978.61|11978.61|11978.98|11978.98|11978.98|11978.98|11978.61|11978.61|0
1642766870000|2022-01-21 12:07:50|11978.62|11978.62|11978.62|11978.62|11978.62|11978.62|11978.62|11978.62|0
1642766900000|2022-01-21 12:08:20|11978.99|11978.99|11978.55|11978.55|11978.99|11978.99|11978.55|11978.55|0
1642766930000|2022-01-21 12:08:50|11978.75|11978.75|11978.75|11978.75|11978.75|11978.75|11978.75|11978.75|0
1642766940000|2022-01-21 12:09:00|11979.46|11979.46|11979.46|11979.46|11979.46|11979.46|11979.46|11979.46|0
1642766950000|2022-01-21 12:09:10|11979.33|11979.33|11979.33|11979.33|11979.33|11979.33|11979.33|11979.33|0
1642766970000|2022-01-21 12:09:30|11979.77|11979.77|11979.77|11979.77|11979.77|11979.77|11979.77|11979.77|0
1642767000000|2022-01-21 12:10:00|11980.12|11980.12|11978.89|11978.89|11980.12|11980.12|11978.89|11978.89|0
1642767010000|2022-01-21 12:10:10|11978.57|11978.57|11978.25|11978.25|11978.57|11978.57|11978.25|11978.25|0
1642767020000|2022-01-21 12:10:20|11978.41|11978.41|11978.41|11978.41|11978.41|11978.41|11978.41|11978.41|0
1642767030000|2022-01-21 12:10:30|11978.84|11978.84|11978.7|11978.7|11978.84|11978.84|11978.35|11978.35|0
1642767040000|2022-01-21 12:10:40|11978.33|11978.33|11977.98|11977.98|11978.33|11978.33|11977.87|11977.87|0
1642767050000|2022-01-21 12:10:50|11977.29|11977.29|11977.29|11977.29|11977.29|11977.29|11977.29|11977.29|0
1642767080000|2022-01-21 12:11:20|11977.42|11977.42|11977.64|11977.64|11977.64|11977.64|11977.29|11977.29|0
1642767090000|2022-01-21 12:11:30|11978.03|11978.03|11978.03|11978.03|11978.03|11978.03|11978.03|11978.03|0
1642767110000|2022-01-21 12:11:50|11977.57|11977.57|11977.57|11977.57|11977.57|11977.57|11977.57|11977.57|0
1642767120000|2022-01-21 12:12:00|11978.03|11978.03|11978.03|11978.03|11978.03|11978.03|11978.03|11978.03|0
1642767170000|2022-01-21 12:12:50|11978.17|11978.17|11978.17|11978.17|11978.17|11978.17|11978.17|11978.17|0
1642767180000|2022-01-21 12:13:00|11977.38|11977.38|11976.97|11976.97|11977.38|11977.38|11976.97|11976.97|0
1642767240000|2022-01-21 12:14:00|11977.32|11977.32|11977.32|11977.32|11977.32|11977.32|11977.32|11977.32|0
1642767270000|2022-01-21 12:14:30|11978.14|11978.14|11978.14|11978.14|11978.14|11978.14|11978.14|11978.14|0
1642767280000|2022-01-21 12:14:40|11978.27|11978.27|11978.27|11978.27|11978.27|11978.27|11978.27|11978.27|0
1642767290000|2022-01-21 12:14:50|11978.14|11978.14|11978.14|11978.14|11978.14|11978.14|11978.14|11978.14|0
1642767300000|2022-01-21 12:15:00|11978.76|11978.76|11978.76|11978.76|11978.76|11978.76|11978.76|11978.76|0
1642767320000|2022-01-21 12:15:20|11978.56|11978.56|11978.56|11978.56|11978.56|11978.56|11978.56|11978.56|0
1642767340000|2022-01-21 12:15:40|11978.92|11978.92|11978.92|11978.92|11978.92|11978.92|11978.92|11978.92|0
1642767360000|2022-01-21 12:16:00|11978.56|11978.56|11977.87|11977.87|11978.56|11978.56|11977.87|11977.87|0
1642767380000|2022-01-21 12:16:20|11978.06|11978.06|11978.06|11978.06|11978.06|11978.06|11978.06|11978.06|0
1642767410000|2022-01-21 12:16:50|11978.2|11978.2|11978.78|11978.78|11978.78|11978.78|11978.2|11978.2|0
1642767420000|2022-01-21 12:17:00|11979.1|11979.1|11979.1|11979.1|11979.1|11979.1|11979.1|11979.1|0
1642767450000|2022-01-21 12:17:30|11978.84|11978.84|11978.59|11978.59|11978.84|11978.84|11978.59|11978.59|0
1642767460000|2022-01-21 12:17:40|11978.46|11978.46|11978.46|11978.46|11978.46|11978.46|11978.46|11978.46|0
1642767470000|2022-01-21 12:17:50|11978.14|11978.14|11978.14|11978.14|11978.14|11978.14|11978.14|11978.14|0
1642767480000|2022-01-21 12:18:00|11978.28|11978.28|11977.92|11977.92|11978.28|11978.28|11977.92|11977.92|0
1642767490000|2022-01-21 12:18:10|11978.12|11978.12|11978.12|11978.12|11978.12|11978.12|11978.12|11978.12|0
1642767530000|2022-01-21 12:18:50|11978.48|11978.48|11979.38|11979.38|11979.4|11979.4|11978.48|11978.48|0
1642767600000|2022-01-21 12:20:00|11979.24|11979.24|11979.32|11979.32|11979.32|11979.32|11979.05|11979.05|0
1642767630000|2022-01-21 12:20:30|11980.11|11980.11|11980.11|11980.11|11980.11|11980.11|11980.11|11980.11|0
1642767650000|2022-01-21 12:20:50|11979.92|11979.92|11979.92|11979.92|11979.92|11979.92|11979.92|11979.92|0
1642767700000|2022-01-21 12:21:40|11979.21|11979.21|11979.21|11979.21|11979.21|11979.21|11979.21|11979.21|0
1642767720000|2022-01-21 12:22:00|11979.84|11979.84|11979.23|11979.23|11979.84|11979.84|11979.23|11979.23|0
1642767730000|2022-01-21 12:22:10|11979.59|11979.59|11979.59|11979.59|11979.59|11979.59|11979.59|11979.59|0
1642767760000|2022-01-21 12:22:40|11979.45|11979.45|11980.15|11980.15|11980.15|11980.15|11979.45|11979.45|0
1642767800000|2022-01-21 12:23:20|11978.57|11978.57|11978.57|11978.57|11978.57|11978.57|11978.57|11978.57|0
1642767810000|2022-01-21 12:23:30|11978.35|11978.35|11979.14|11979.14|11979.14|11979.14|11978.35|11978.35|0
1642767840000|2022-01-21 12:24:00|11979.45|11979.45|11979.45|11979.45|11979.45|11979.45|11979.45|11979.45|0
1642767860000|2022-01-21 12:24:20|11979.25|11979.25|11979.25|11979.25|11979.25|11979.25|11979.25|11979.25|0
1642767870000|2022-01-21 12:24:30|11979.48|11979.48|11979.48|11979.48|11979.48|11979.48|11979.48|11979.48|0
1642767910000|2022-01-21 12:25:10|11979.66|11979.66|11979.04|11979.04|11979.66|11979.66|11979.04|11979.04|0
1642767940000|2022-01-21 12:25:40|11979.66|11979.66|11979.58|11979.58|11979.66|11979.66|11979.35|11979.35|0
1642767950000|2022-01-21 12:25:50|11979.81|11979.81|11980.96|11980.96|11980.96|11980.96|11979.81|11979.81|0
1642767960000|2022-01-21 12:26:00|11981.31|11981.31|11981.31|11981.31|11981.31|11981.31|11981.31|11981.31|0
1642767970000|2022-01-21 12:26:10|11980.94|11980.94|11980.94|11980.94|11980.94|11980.94|11980.94|11980.94|0
1642767990000|2022-01-21 12:26:30|11980.31|11980.31|11980.31|11980.31|11980.31|11980.31|11980.31|11980.31|0
1642768000000|2022-01-21 12:26:40|11980|11980|11980|11980|11980|11980|11980|11980|0
1642768010000|2022-01-21 12:26:50|11979.64|11979.64|11979.64|11979.64|11979.64|11979.64|11979.64|11979.64|0
1642768060000|2022-01-21 12:27:40|11979.37|11979.37|11979.37|11979.37|11979.37|11979.37|11979.37|11979.37|0
1642768100000|2022-01-21 12:28:20|11979.68|11979.68|11979.68|11979.68|11979.68|11979.68|11979.68|11979.68|0
1642768130000|2022-01-21 12:28:50|11980.57|11980.57|11980.57|11980.57|11980.57|11980.57|11980.57|11980.57|0
1642768140000|2022-01-21 12:29:00|11980.87|11980.87|11980.87|11980.87|11980.87|11980.87|11980.87|11980.87|0
1642768190000|2022-01-21 12:29:50|11980.76|11980.76|11980.98|11980.98|11980.98|11980.98|11980.76|11980.76|0
1642768200000|2022-01-21 12:30:00|11980.09|11980.09|11979.47|11979.47|11980.09|11980.09|11979.15|11979.15|0
1642768230000|2022-01-21 12:30:30|11980.07|11980.07|11977.2|11977.2|11980.07|11980.07|11977.2|11977.2|0
1642768240000|2022-01-21 12:30:40|11977.06|11977.06|11977.53|11977.53|11977.53|11977.53|11977.06|11977.06|0
1642768250000|2022-01-21 12:30:50|11977.66|11977.66|11977.66|11977.66|11977.66|11977.66|11977.66|11977.66|0
1642768260000|2022-01-21 12:31:00|11976.78|11976.78|11976.78|11976.78|11976.78|11976.78|11976.78|11976.78|0
1642768270000|2022-01-21 12:31:10|11976.59|11976.59|11976.1|11976.1|11976.59|11976.59|11976.1|11976.1|0
1642768280000|2022-01-21 12:31:20|11976.4|11976.4|11977.04|11977.04|11977.04|11977.04|11976.25|11976.25|0
1642768300000|2022-01-21 12:31:40|11976.83|11976.83|11976.83|11976.83|11976.83|11976.83|11976.83|11976.83|0
1642768320000|2022-01-21 12:32:00|11976.52|11976.52|11976.52|11976.52|11976.52|11976.52|11976.52|11976.52|0
1642768340000|2022-01-21 12:32:20|11976.66|11976.66|11976.79|11976.79|11976.79|11976.79|11976.66|11976.66|0
1642768350000|2022-01-21 12:32:30|11977.51|11977.51|11977.51|11977.51|11977.51|11977.51|11977.51|11977.51|0
1642768360000|2022-01-21 12:32:40|11977.95|11977.95|11978.83|11978.83|11978.83|11978.83|11977.95|11977.95|0
1642768370000|2022-01-21 12:32:50|11979.54|11979.54|11979.54|11979.54|11979.54|11979.54|11979.54|11979.54|0
1642768380000|2022-01-21 12:33:00|11979.35|11979.35|11979.35|11979.35|11979.35|11979.35|11979.35|11979.35|0
1642768410000|2022-01-21 12:33:30|11978.99|11978.99|11977.65|11977.65|11978.99|11978.99|11977.65|11977.65|0
1642768420000|2022-01-21 12:33:40|11977.38|11977.38|11974.84|11974.84|11977.38|11977.38|11974.84|11974.84|0
1642768430000|2022-01-21 12:33:50|11974.41|11974.41|11974.41|11974.41|11974.41|11974.41|11974.41|11974.41|0
1642768450000|2022-01-21 12:34:10|11974.08|11974.08|11973.81|11973.81|11974.08|11974.08|11973.81|11973.81|0
1642768480000|2022-01-21 12:34:40|11973.7|11973.7|11973.7|11973.7|11973.7|11973.7|11973.7|11973.7|0
1642768490000|2022-01-21 12:34:50|11973.3|11973.3|11973.3|11973.3|11973.3|11973.3|11973.3|11973.3|0
1642768560000|2022-01-21 12:36:00|11973.16|11973.16|11973.78|11973.78|11973.78|11973.78|11972.72|11972.72|0
1642768570000|2022-01-21 12:36:10|11973.65|11973.65|11973.51|11973.51|11973.65|11973.65|11973.51|11973.51|0
1642768580000|2022-01-21 12:36:20|11974.55|11974.55|11975.57|11975.57|11975.71|11975.71|11974.55|11974.55|0
1642768590000|2022-01-21 12:36:30|11975.32|11975.32|11975.16|11975.16|11975.65|11975.65|11975.16|11975.16|0
1642768600000|2022-01-21 12:36:40|11974.88|11974.88|11975|11975|11975|11975|11974.68|11974.68|0
1642768630000|2022-01-21 12:37:10|11974.68|11974.68|11974.68|11974.68|11974.82|11974.82|11974.68|11974.68|0
1642768640000|2022-01-21 12:37:20|11974.96|11974.96|11974.96|11974.96|11974.96|11974.96|11974.96|11974.96|0
1642768670000|2022-01-21 12:37:50|11975.17|11975.17|11975.17|11975.17|11975.17|11975.17|11975.17|11975.17|0
1642768680000|2022-01-21 12:38:00|11975.27|11975.27|11975.46|11975.46|11975.46|11975.46|11975.27|11975.27|0
1642768690000|2022-01-21 12:38:10|11975.23|11975.23|11975.23|11975.23|11975.23|11975.23|11975.23|11975.23|0
1642768700000|2022-01-21 12:38:20|11975.37|11975.37|11973.91|11973.91|11975.37|11975.37|11973.91|11973.91|0
1642768710000|2022-01-21 12:38:30|11974.7|11974.7|11974|11974|11974.7|11974.7|11974|11974|0
1642768720000|2022-01-21 12:38:40|11973.7|11973.7|11973.7|11973.7|11973.7|11973.7|11973.7|11973.7|0
1642768730000|2022-01-21 12:38:50|11975.28|11975.28|11977.65|11977.65|11977.65|11977.65|11975.28|11975.28|0
1642768740000|2022-01-21 12:39:00|11977.54|11977.54|11976.86|11976.86|11977.54|11977.54|11976.86|11976.86|0
1642768750000|2022-01-21 12:39:10|11976.54|11976.54|11976.54|11976.54|11976.54|11976.54|11976.54|11976.54|0
1642768760000|2022-01-21 12:39:20|11976.73|11976.73|11976.73|11976.73|11976.73|11976.73|11976.73|11976.73|0
1642768770000|2022-01-21 12:39:30|11976.29|11976.29|11976.52|11976.52|11976.73|11976.73|11976.29|11976.29|0
1642768810000|2022-01-21 12:40:10|11976.84|11976.84|11976.52|11976.52|11976.84|11976.84|11976.52|11976.52|0
1642768820000|2022-01-21 12:40:20|11976.66|11976.66|11976.66|11976.66|11976.66|11976.66|11976.66|11976.66|0
1642768830000|2022-01-21 12:40:30|11977.09|11977.09|11976.94|11976.94|11977.09|11977.09|11976.86|11976.86|0
1642768850000|2022-01-21 12:40:50|11976.57|11976.57|11976.76|11976.76|11976.76|11976.76|11976.57|11976.57|0
1642768860000|2022-01-21 12:41:00|11976.57|11976.57|11976.57|11976.57|11976.57|11976.57|11976.57|11976.57|0
1642768870000|2022-01-21 12:41:10|11976.44|11976.44|11976.44|11976.44|11976.44|11976.44|11976.44|11976.44|0
1642768880000|2022-01-21 12:41:20|11976.14|11976.14|11975.84|11975.84|11976.14|11976.14|11975.84|11975.84|0
1642768890000|2022-01-21 12:41:30|11975.73|11975.73|11975.73|11975.73|11975.73|11975.73|11975.73|11975.73|0
1642768900000|2022-01-21 12:41:40|11976.01|11976.01|11973.98|11973.98|11976.01|11976.01|11973.98|11973.98|0
1642768920000|2022-01-21 12:42:00|11973.89|11973.89|11972.52|11972.52|11973.89|11973.89|11972.52|11972.52|0
1642768930000|2022-01-21 12:42:10|11972.3|11972.3|11972.3|11972.3|11972.3|11972.3|11972.3|11972.3|0
1642768950000|2022-01-21 12:42:30|11972.76|11972.76|11972.76|11972.76|11972.76|11972.76|11972.76|11972.76|0
1642768960000|2022-01-21 12:42:40|11972.57|11972.57|11972.7|11972.7|11972.79|11972.79|11972.57|11972.57|0
1642768970000|2022-01-21 12:42:50|11972.56|11972.56|11972.56|11972.56|11972.56|11972.56|11972.56|11972.56|0
1642768980000|2022-01-21 12:43:00|11972.43|11972.43|11972.46|11972.46|11972.7|11972.7|11972.43|11972.43|0
1642769000000|2022-01-21 12:43:20|11972.56|11972.56|11972.65|11972.65|11972.65|11972.65|11972.56|11972.56|0
1642769020000|2022-01-21 12:43:40|11972.92|11972.92|11972.92|11972.92|11972.92|11972.92|11972.92|11972.92|0
1642769030000|2022-01-21 12:43:50|11973.39|11973.39|11973.08|11973.08|11973.39|11973.39|11973.08|11973.08|0
1642769040000|2022-01-21 12:44:00|11972.73|11972.73|11972.37|11972.37|11972.73|11972.73|11972.37|11972.37|0
1642769050000|2022-01-21 12:44:10|11972.82|11972.82|11973.21|11973.21|11973.21|11973.21|11972.82|11972.82|0
1642769060000|2022-01-21 12:44:20|11972.89|11972.89|11971.71|11971.71|11972.89|11972.89|11971.71|11971.71|0
1642769070000|2022-01-21 12:44:30|11971.56|11971.56|11971.56|11971.56|11971.56|11971.56|11971.56|11971.56|0
1642769080000|2022-01-21 12:44:40|11971.71|11971.71|11971.71|11971.71|11971.71|11971.71|11971.39|11971.39|0
1642769100000|2022-01-21 12:45:00|11971.39|11971.39|11970.54|11970.54|11971.39|11971.39|11970.54|11970.54|0
1642769110000|2022-01-21 12:45:10|11970.43|11970.43|11969.76|11969.76|11970.43|11970.43|11969.61|11969.61|0
1642769120000|2022-01-21 12:45:20|11969.45|11969.45|11969.45|11969.45|11969.45|11969.45|11969.3|11969.3|0
1642769140000|2022-01-21 12:45:40|11969.59|11969.59|11969.59|11969.59|11969.59|11969.59|11969.59|11969.59|0
1642769160000|2022-01-21 12:46:00|11969.16|11969.16|11969.16|11969.16|11969.16|11969.16|11969.16|11969.16|0
1642769180000|2022-01-21 12:46:20|11969.78|11969.78|11969.78|11969.78|11969.78|11969.78|11969.78|11969.78|0
1642769190000|2022-01-21 12:46:30|11969.92|11969.92|11969.78|11969.78|11969.92|11969.92|11969.78|11969.78|0
1642769200000|2022-01-21 12:46:40|11970.66|11970.66|11970.22|11970.22|11970.66|11970.66|11970.22|11970.22|0
1642769210000|2022-01-21 12:46:50|11969|11969|11969|11969|11969|11969|11969|11969|0
1642769220000|2022-01-21 12:47:00|11968.75|11968.75|11967.65|11967.65|11968.75|11968.75|11967.65|11967.65|0
1642769230000|2022-01-21 12:47:10|11967.42|11967.42|11965.87|11965.87|11967.42|11967.42|11965.87|11965.87|0
1642769240000|2022-01-21 12:47:20|11965.69|11965.69|11966.38|11966.38|11966.65|11966.65|11965.5|11965.5|0
1642769250000|2022-01-21 12:47:30|11966.15|11966.15|11966.18|11966.18|11966.18|11966.18|11965.87|11965.87|0
1642769270000|2022-01-21 12:47:50|11965.55|11965.55|11964.78|11964.78|11965.56|11965.56|11964.72|11964.72|0
1642769280000|2022-01-21 12:48:00|11964.99|11964.99|11965.78|11965.78|11965.78|11965.78|11964.99|11964.99|0
1642769290000|2022-01-21 12:48:10|11966.72|11966.72|11965.47|11965.47|11966.72|11966.72|11965.47|11965.47|0
1642769300000|2022-01-21 12:48:20|11964.84|11964.84|11965.05|11965.05|11965.47|11965.47|11964.29|11964.29|0
1642769310000|2022-01-21 12:48:30|11964.74|11964.74|11964.15|11964.15|11964.74|11964.74|11964.15|11964.15|0
1642769320000|2022-01-21 12:48:40|11964.47|11964.47|11964.15|11964.15|11964.47|11964.47|11964.15|11964.15|0
1642769330000|2022-01-21 12:48:50|11963.96|11963.96|11964.27|11964.27|11964.27|11964.27|11963.96|11963.96|0
1642769340000|2022-01-21 12:49:00|11964.09|11964.09|11964.09|11964.09|11964.09|11964.09|11964.09|11964.09|0
1642769350000|2022-01-21 12:49:10|11963.76|11963.76|11962.84|11962.84|11963.76|11963.76|11962.84|11962.84|0
1642769370000|2022-01-21 12:49:30|11962.38|11962.38|11962.57|11962.57|11962.57|11962.57|11962.38|11962.38|0
1642769380000|2022-01-21 12:49:40|11963.19|11963.19|11962.77|11962.77|11963.19|11963.19|11962.77|11962.77|0
1642769400000|2022-01-21 12:50:00|11962.38|11962.38|11962.38|11962.38|11962.38|11962.38|11962.38|11962.38|0
1642769450000|2022-01-21 12:50:50|11962.2|11962.2|11962.61|11962.61|11962.61|11962.61|11962.2|11962.2|0
1642769460000|2022-01-21 12:51:00|11962.47|11962.47|11961.34|11961.34|11962.78|11962.78|11961.34|11961.34|0
1642769490000|2022-01-21 12:51:30|11961.59|11961.59|11960.8|11960.8|11961.59|11961.59|11960.8|11960.8|0
1642769510000|2022-01-21 12:51:50|11960.61|11960.61|11960.97|11960.97|11960.97|11960.97|11960.61|11960.61|0
1642769520000|2022-01-21 12:52:00|11961.11|11961.11|11961.25|11961.25|11961.25|11961.25|11961.11|11961.11|0
1642769540000|2022-01-21 12:52:20|11961.56|11961.56|11961.71|11961.71|11961.71|11961.71|11961.56|11961.56|0
1642769560000|2022-01-21 12:52:40|11961.8|11961.8|11961.8|11961.8|11961.8|11961.8|11961.8|11961.8|0
1642769580000|2022-01-21 12:53:00|11961.66|11961.66|11960.4|11960.4|11961.66|11961.66|11960.4|11960.4|0
1642769590000|2022-01-21 12:53:10|11960.17|11960.17|11960.17|11960.17|11960.17|11960.17|11960.17|11960.17|0
1642769610000|2022-01-21 12:53:30|11960.33|11960.33|11960.33|11960.33|11960.33|11960.33|11960.33|11960.33|0
1642769620000|2022-01-21 12:53:40|11960.55|11960.55|11960.41|11960.41|11960.55|11960.55|11960.41|11960.41|0
1642769630000|2022-01-21 12:53:50|11959.72|11959.72|11959.72|11959.72|11959.72|11959.72|11959.72|11959.72|0
1642769650000|2022-01-21 12:54:10|11959.06|11959.06|11959.19|11959.19|11959.19|11959.19|11959.06|11959.06|0
1642769670000|2022-01-21 12:54:30|11959.05|11959.05|11959.05|11959.05|11959.05|11959.05|11959.05|11959.05|0
1642769680000|2022-01-21 12:54:40|11958.62|11958.62|11955.01|11955.01|11958.62|11958.62|11955.01|11955.01|0
1642769690000|2022-01-21 12:54:50|11954.3|11954.3|11954.27|11954.27|11954.3|11954.3|11954.12|11954.12|0
1642769700000|2022-01-21 12:55:00|11954.35|11954.35|11955.4|11955.4|11955.4|11955.4|11953.03|11953.03|0
1642769710000|2022-01-21 12:55:10|11955.76|11955.76|11955.56|11955.56|11955.76|11955.76|11955.56|11955.56|0
1642769720000|2022-01-21 12:55:20|11955.85|11955.85|11955.16|11955.16|11955.85|11955.85|11955.16|11955.16|0
1642769730000|2022-01-21 12:55:30|11955.37|11955.37|11955.24|11955.24|11955.37|11955.37|11955.24|11955.24|0
1642769740000|2022-01-21 12:55:40|11954.88|11954.88|11954.52|11954.52|11954.88|11954.88|11954.52|11954.52|0
1642769750000|2022-01-21 12:55:50|11953.64|11953.64|11953.51|11953.51|11953.64|11953.64|11953.37|11953.37|0
1642769760000|2022-01-21 12:56:00|11951.92|11951.92|11951.92|11951.92|11951.92|11951.92|11951.92|11951.92|0
1642769790000|2022-01-21 12:56:30|11951.55|11951.55|11949.87|11949.87|11951.55|11951.55|11949.87|11949.87|0
1642769800000|2022-01-21 12:56:40|11950|11950|11950.14|11950.14|11950.14|11950.14|11949.88|11949.88|0
1642769810000|2022-01-21 12:56:50|11949.92|11949.92|11948.34|11948.34|11949.92|11949.92|11948.34|11948.34|0
1642769820000|2022-01-21 12:57:00|11947.89|11947.89|11947.79|11947.79|11947.89|11947.89|11947.46|11947.46|0
1642769830000|2022-01-21 12:57:10|11947.94|11947.94|11947.94|11947.94|11947.94|11947.94|11947.94|11947.94|0
1642769840000|2022-01-21 12:57:20|11947.63|11947.63|11947.63|11947.63|11947.63|11947.63|11947.63|11947.63|0
1642769850000|2022-01-21 12:57:30|11948.18|11948.18|11948.52|11948.52|11948.52|11948.52|11948.18|11948.18|0
1642769860000|2022-01-21 12:57:40|11948.37|11948.37|11948.37|11948.37|11948.37|11948.37|11948.37|11948.37|0
1642769870000|2022-01-21 12:57:50|11948.92|11948.92|11948.89|11948.89|11949.11|11949.11|11948.74|11948.74|0
1642769880000|2022-01-21 12:58:00|11949.45|11949.45|11951.33|11951.33|11951.47|11951.47|11949.45|11949.45|0
1642769890000|2022-01-21 12:58:10|11951.14|11951.14|11951.14|11951.14|11951.14|11951.14|11951.14|11951.14|0
1642769900000|2022-01-21 12:58:20|11950.35|11950.35|11950.35|11950.35|11950.35|11950.35|11950.35|11950.35|0
1642769910000|2022-01-21 12:58:30|11950.55|11950.55|11950.55|11950.55|11950.55|11950.55|11950.55|11950.55|0
1642769920000|2022-01-21 12:58:40|11950.69|11950.69|11950.69|11950.69|11950.69|11950.69|11950.69|11950.69|0
1642769940000|2022-01-21 12:59:00|11950.83|11950.83|11950.83|11950.83|11950.83|11950.83|11950.83|11950.83|0
1642769950000|2022-01-21 12:59:10|11951.71|11951.71|11951.87|11951.87|11952.14|11952.14|11951.71|11951.71|0
1642769960000|2022-01-21 12:59:20|11952.18|11952.18|11952.18|11952.18|11952.18|11952.18|11952.18|11952.18|0
1642769970000|2022-01-21 12:59:30|11952.62|11952.62|11952.65|11952.65|11952.98|11952.98|11952.62|11952.62|0
1642769980000|2022-01-21 12:59:40|11953.44|11953.44|11954.1|11954.1|11954.1|11954.1|11953.44|11953.44|0
1642769990000|2022-01-21 12:59:50|11954.21|11954.21|11955.13|11955.13|11955.13|11955.13|11954.1|11954.1|0
1642770000000|2022-01-21 13:00:00|11954.77|11954.77|11954.77|11954.77|11954.77|11954.77|11954.77|11954.77|0
1642770010000|2022-01-21 13:00:10|11954.5|11954.5|11954.28|11954.28|11954.5|11954.5|11954.28|11954.28|0
1642770030000|2022-01-21 13:00:30|11954.39|11954.39|11954.93|11954.93|11954.93|11954.93|11954.39|11954.39|0
1642770050000|2022-01-21 13:00:50|11955.2|11955.2|11955.2|11955.2|11955.2|11955.2|11955.2|11955.2|0
1642770070000|2022-01-21 13:01:10|11955.29|11955.29|11955.29|11955.29|11955.29|11955.29|11955.29|11955.29|0
1642770080000|2022-01-21 13:01:20|11955.08|11955.08|11955.08|11955.08|11955.08|11955.08|11955.08|11955.08|0
1642770100000|2022-01-21 13:01:40|11955.79|11955.79|11956.28|11956.28|11956.86|11956.86|11955.79|11955.79|0
1642770110000|2022-01-21 13:01:50|11955.59|11955.59|11955.99|11955.99|11955.99|11955.99|11955.59|11955.59|0
1642770120000|2022-01-21 13:02:00|11956.43|11956.43|11956.43|11956.43|11956.43|11956.43|11956.43|11956.43|0
1642770130000|2022-01-21 13:02:10|11957.22|11957.22|11957.22|11957.22|11957.22|11957.22|11957.22|11957.22|0
1642770180000|2022-01-21 13:03:00|11957.55|11957.55|11957.78|11957.78|11957.78|11957.78|11957.44|11957.44|0
1642770190000|2022-01-21 13:03:10|11957.91|11957.91|11957.91|11957.91|11957.91|11957.91|11957.91|11957.91|0
1642770220000|2022-01-21 13:03:40|11957.78|11957.78|11957.78|11957.78|11957.78|11957.78|11957.78|11957.78|0
1642770230000|2022-01-21 13:03:50|11957.59|11957.59|11957.78|11957.78|11957.78|11957.78|11957.59|11957.59|0
1642770240000|2022-01-21 13:04:00|11957.11|11957.11|11957.11|11957.11|11957.11|11957.11|11957.11|11957.11|0
1642770250000|2022-01-21 13:04:10|11957.25|11957.25|11957.25|11957.25|11957.25|11957.25|11957.25|11957.25|0
1642770280000|2022-01-21 13:04:40|11956.81|11956.81|11956.81|11956.81|11956.81|11956.81|11956.81|11956.81|0
1642770290000|2022-01-21 13:04:50|11957.44|11957.44|11957.44|11957.44|11957.44|11957.44|11957.44|11957.44|0
1642770300000|2022-01-21 13:05:00|11957.75|11957.75|11957.75|11957.75|11957.75|11957.75|11957.75|11957.75|0
1642770310000|2022-01-21 13:05:10|11956.87|11956.87|11957.31|11957.31|11957.31|11957.31|11956.87|11956.87|0
1642770330000|2022-01-21 13:05:30|11956.87|11956.87|11956.87|11956.87|11956.87|11956.87|11956.87|11956.87|0
1642770350000|2022-01-21 13:05:50|11956.65|11956.65|11956.65|11956.65|11956.65|11956.65|11956.65|11956.65|0
1642770360000|2022-01-21 13:06:00|11955.86|11955.86|11955.75|11955.75|11955.86|11955.86|11955.75|11955.75|0
1642770370000|2022-01-21 13:06:10|11955.86|11955.86|11956.08|11956.08|11956.08|11956.08|11955.86|11955.86|0
1642770390000|2022-01-21 13:06:30|11955.98|11955.98|11955.36|11955.36|11955.98|11955.98|11955.36|11955.36|0
1642770410000|2022-01-21 13:06:50|11954.57|11954.57|11954.57|11954.57|11954.57|11954.57|11954.57|11954.57|0
1642770440000|2022-01-21 13:07:20|11954.88|11954.88|11954.88|11954.88|11954.88|11954.88|11954.88|11954.88|0
1642770450000|2022-01-21 13:07:30|11955.18|11955.18|11955.33|11955.33|11955.33|11955.33|11955.18|11955.18|0
1642770470000|2022-01-21 13:07:50|11955.76|11955.76|11955.76|11955.76|11955.76|11955.76|11955.76|11955.76|0
1642770480000|2022-01-21 13:08:00|11955.05|11955.05|11955.39|11955.39|11955.39|11955.39|11954.69|11954.69|0
1642770490000|2022-01-21 13:08:10|11955.31|11955.31|11955.4|11955.4|11955.56|11955.56|11955.31|11955.31|0
1642770530000|2022-01-21 13:08:50|11955.56|11955.56|11955.56|11955.56|11955.56|11955.56|11955.56|11955.56|0
1642770540000|2022-01-21 13:09:00|11955.25|11955.25|11955.25|11955.25|11955.25|11955.25|11955.25|11955.25|0
1642770550000|2022-01-21 13:09:10|11955.47|11955.47|11955.1|11955.1|11955.47|11955.47|11955.1|11955.1|0
1642770560000|2022-01-21 13:09:20|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|0
1642770570000|2022-01-21 13:09:30|11955.29|11955.29|11954.85|11954.85|11955.29|11955.29|11954.85|11954.85|0
1642770600000|2022-01-21 13:10:00|11954.53|11954.53|11955.24|11955.24|11955.24|11955.24|11954.53|11954.53|0
1642770610000|2022-01-21 13:10:10|11955.44|11955.44|11955.44|11955.44|11955.44|11955.44|11955.44|11955.44|0
1642770620000|2022-01-21 13:10:20|11955|11955|11955|11955|11955|11955|11955|11955|0
1642770630000|2022-01-21 13:10:30|11954.68|11954.68|11954.33|11954.33|11954.68|11954.68|11954.33|11954.33|0
1642770640000|2022-01-21 13:10:40|11954.19|11954.19|11954.19|11954.19|11954.19|11954.19|11954.19|11954.19|0
1642770650000|2022-01-21 13:10:50|11954.05|11954.05|11953.92|11953.92|11954.05|11954.05|11953.92|11953.92|0
1642770680000|2022-01-21 13:11:20|11953.6|11953.6|11953.3|11953.3|11954.4|11954.4|11953.3|11953.3|0
1642770690000|2022-01-21 13:11:30|11951.98|11951.98|11950.73|11950.73|11951.98|11951.98|11950.73|11950.73|0
1642770700000|2022-01-21 13:11:40|11950.54|11950.54|11950.54|11950.54|11950.54|11950.54|11950.54|11950.54|0
1642770710000|2022-01-21 13:11:50|11950.68|11950.68|11950.59|11950.59|11950.68|11950.68|11950.41|11950.41|0
1642770720000|2022-01-21 13:12:00|11950.48|11950.48|11950.48|11950.48|11950.48|11950.48|11950.48|11950.48|0
1642770730000|2022-01-21 13:12:10|11950.38|11950.38|11950.27|11950.27|11950.48|11950.48|11950.27|11950.27|0
1642770740000|2022-01-21 13:12:20|11950.5|11950.5|11950.5|11950.5|11950.5|11950.5|11950.5|11950.5|0
1642770800000|2022-01-21 13:13:20|11950.39|11950.39|11950.39|11950.39|11950.39|11950.39|11950.39|11950.39|0
1642770810000|2022-01-21 13:13:30|11951.18|11951.18|11951.54|11951.54|11951.54|11951.54|11951.18|11951.18|0
1642770820000|2022-01-21 13:13:40|11951.31|11951.31|11951.5|11951.5|11951.5|11951.5|11951.31|11951.31|0
1642770830000|2022-01-21 13:13:50|11951.64|11951.64|11950.75|11950.75|11951.84|11951.84|11950.75|11950.75|0
1642770840000|2022-01-21 13:14:00|11950.31|11950.31|11950.08|11950.08|11950.31|11950.31|11950.08|11950.08|0
1642770850000|2022-01-21 13:14:10|11949.46|11949.46|11949.76|11949.76|11949.76|11949.76|11949.46|11949.46|0
1642770860000|2022-01-21 13:14:20|11949.55|11949.55|11949.31|11949.31|11949.69|11949.69|11949.31|11949.31|0
1642770900000|2022-01-21 13:15:00|11948.33|11948.33|11948.33|11948.33|11948.33|11948.33|11948.1|11948.1|0
1642770910000|2022-01-21 13:15:10|11947.96|11947.96|11947.96|11947.96|11947.96|11947.96|11947.96|11947.96|0
1642770930000|2022-01-21 13:15:30|11947.83|11947.83|11948.01|11948.01|11948.01|11948.01|11947.83|11947.83|0
1642770960000|2022-01-21 13:16:00|11947.57|11947.57|11947.57|11947.57|11947.57|11947.57|11947.57|11947.57|0
1642770970000|2022-01-21 13:16:10|11947.32|11947.32|11947.32|11947.32|11947.32|11947.32|11947.32|11947.32|0
1642770980000|2022-01-21 13:16:20|11947.46|11947.46|11947.18|11947.18|11947.46|11947.46|11947.18|11947.18|0
1642771000000|2022-01-21 13:16:40|11946.4|11946.4|11942.03|11942.03|11946.4|11946.4|11942.03|11942.03|0
1642771020000|2022-01-21 13:17:00|11942.35|11942.35|11941.99|11941.99|11942.35|11942.35|11941.99|11941.99|0
1642771040000|2022-01-21 13:17:20|11941.2|11941.2|11942.05|11942.05|11942.05|11942.05|11941.2|11941.2|0
1642771060000|2022-01-21 13:17:40|11943.2|11943.2|11943.43|11943.43|11943.43|11943.43|11943.2|11943.2|0
1642771080000|2022-01-21 13:18:00|11943.57|11943.57|11943.57|11943.57|11943.57|11943.57|11943.57|11943.57|0
1642771090000|2022-01-21 13:18:10|11943.96|11943.96|11943.77|11943.77|11943.96|11943.96|11943.77|11943.77|0
1642771100000|2022-01-21 13:18:20|11944.56|11944.56|11945.79|11945.79|11945.79|11945.79|11944.56|11944.56|0
1642771130000|2022-01-21 13:18:50|11945.99|11945.99|11945.92|11945.92|11946.12|11946.12|11945.92|11945.92|0
1642771150000|2022-01-21 13:19:10|11946.37|11946.37|11946.37|11946.37|11946.37|11946.37|11946.37|11946.37|0
1642771180000|2022-01-21 13:19:40|11946.67|11946.67|11945.79|11945.79|11947.11|11947.11|11945.79|11945.79|0
1642771190000|2022-01-21 13:19:50|11946.51|11946.51|11945.18|11945.18|11946.51|11946.51|11945.18|11945.18|0
1642771200000|2022-01-21 13:20:00|11946.06|11946.06|11946.51|11946.51|11946.51|11946.51|11946.06|11946.06|0
1642771210000|2022-01-21 13:20:10|11946.64|11946.64|11946.99|11946.99|11946.99|11946.99|11946.64|11946.64|0
1642771220000|2022-01-21 13:20:20|11947.72|11947.72|11949.75|11949.75|11949.75|11949.75|11947.72|11947.72|0
1642771240000|2022-01-21 13:20:40|11949.64|11949.64|11949.64|11949.64|11949.64|11949.64|11949.64|11949.64|0
1642771250000|2022-01-21 13:20:50|11949.9|11949.9|11949.9|11949.9|11949.9|11949.9|11949.9|11949.9|0
1642771260000|2022-01-21 13:21:00|11950|11950|11950.24|11950.24|11950.54|11950.54|11950|11950|0
1642771270000|2022-01-21 13:21:10|11949.94|11949.94|11950.57|11950.57|11950.57|11950.57|11949.94|11949.94|0
1642771280000|2022-01-21 13:21:20|11950.44|11950.44|11950.44|11950.44|11950.44|11950.44|11950.44|11950.44|0
1642771290000|2022-01-21 13:21:30|11950.16|11950.16|11950.3|11950.3|11950.3|11950.3|11950.16|11950.16|0
1642771300000|2022-01-21 13:21:40|11949.42|11949.42|11948.98|11948.98|11949.42|11949.42|11948.98|11948.98|0
1642771320000|2022-01-21 13:22:00|11948.55|11948.55|11948.32|11948.32|11948.55|11948.55|11948.32|11948.32|0
1642771390000|2022-01-21 13:23:10|11948.5|11948.5|11948.69|11948.69|11948.69|11948.69|11948.5|11948.5|0
1642771400000|2022-01-21 13:23:20|11948.92|11948.92|11949.16|11949.16|11949.16|11949.16|11948.92|11948.92|0
1642771420000|2022-01-21 13:23:40|11949.29|11949.29|11949.73|11949.73|11949.73|11949.73|11949.29|11949.29|0
1642771430000|2022-01-21 13:23:50|11949.87|11949.87|11949.87|11949.87|11949.87|11949.87|11949.87|11949.87|0
1642771440000|2022-01-21 13:24:00|11950.89|11950.89|11951.25|11951.25|11951.25|11951.25|11950.89|11950.89|0
1642771450000|2022-01-21 13:24:10|11950.66|11950.66|11948.82|11948.82|11950.66|11950.66|11948.82|11948.82|0
1642771460000|2022-01-21 13:24:20|11948.6|11948.6|11949.38|11949.38|11949.53|11949.53|11948.6|11948.6|0
1642771470000|2022-01-21 13:24:30|11948.97|11948.97|11948.97|11948.97|11948.97|11948.97|11948.97|11948.97|0
1642771480000|2022-01-21 13:24:40|11949.08|11949.08|11949.27|11949.27|11949.27|11949.27|11949.08|11949.08|0
1642771490000|2022-01-21 13:24:50|11949.51|11949.51|11949.37|11949.37|11949.65|11949.65|11949.37|11949.37|0
1642771510000|2022-01-21 13:25:10|11950.27|11950.27|11950.27|11950.27|11950.27|11950.27|11950.27|11950.27|0
1642771550000|2022-01-21 13:25:50|11949.89|11949.89|11949.67|11949.67|11949.89|11949.89|11949.67|11949.67|0
1642771560000|2022-01-21 13:26:00|11949.53|11949.53|11950.23|11950.23|11950.23|11950.23|11949.44|11949.44|0
1642771570000|2022-01-21 13:26:10|11950.53|11950.53|11950.53|11950.53|11950.53|11950.53|11950.53|11950.53|0
1642771590000|2022-01-21 13:26:30|11950.67|11950.67|11950.49|11950.49|11950.67|11950.67|11950.49|11950.49|0
1642771600000|2022-01-21 13:26:40|11950.13|11950.13|11948.63|11948.63|11950.13|11950.13|11948.63|11948.63|0
1642771610000|2022-01-21 13:26:50|11948.26|11948.26|11947.66|11947.66|11948.26|11948.26|11947.66|11947.66|0
1642771630000|2022-01-21 13:27:10|11947.51|11947.51|11947.36|11947.36|11947.51|11947.51|11947.36|11947.36|0
1642771640000|2022-01-21 13:27:20|11947.71|11947.71|11947.5|11947.5|11947.71|11947.71|11947.5|11947.5|0
1642771660000|2022-01-21 13:27:40|11947.63|11947.63|11947.63|11947.63|11947.63|11947.63|11947.63|11947.63|0
1642771670000|2022-01-21 13:27:50|11946.43|11946.43|11946.43|11946.43|11946.43|11946.43|11946.43|11946.43|0
1642771680000|2022-01-21 13:28:00|11946.78|11946.78|11945.95|11945.95|11947.22|11947.22|11945.21|11945.21|0
1642771690000|2022-01-21 13:28:10|11945.65|11945.65|11945.65|11945.65|11945.65|11945.65|11945.65|11945.65|0
1642771700000|2022-01-21 13:28:20|11945.51|11945.51|11945.51|11945.51|11945.51|11945.51|11945.51|11945.51|0
1642771710000|2022-01-21 13:28:30|11945.65|11945.65|11945.65|11945.65|11945.65|11945.65|11945.65|11945.65|0
1642771740000|2022-01-21 13:29:00|11945.88|11945.88|11945.88|11945.88|11945.88|11945.88|11945.88|11945.88|0
1642771750000|2022-01-21 13:29:10|11945.73|11945.73|11945.94|11945.94|11945.94|11945.94|11945.73|11945.73|0
1642771760000|2022-01-21 13:29:20|11946.19|11946.19|11946.19|11946.19|11946.19|11946.19|11946.19|11946.19|0
1642771770000|2022-01-21 13:29:30|11946.32|11946.32|11945.29|11945.29|11946.32|11946.32|11945.29|11945.29|0
1642771780000|2022-01-21 13:29:40|11945.6|11945.6|11945.6|11945.6|11945.6|11945.6|11945.6|11945.6|0
1642771790000|2022-01-21 13:29:50|11945.73|11945.73|11945.73|11945.73|11945.73|11945.73|11945.73|11945.73|0
1642771800000|2022-01-21 13:30:00|11946.03|11946.03|11946.03|11946.03|11946.03|11946.03|11946.03|11946.03|0
1642771820000|2022-01-21 13:30:20|11945.9|11945.9|11945.9|11945.9|11945.9|11945.9|11945.9|11945.9|0
1642771840000|2022-01-21 13:30:40|11946.09|11946.09|11945.4|11945.4|11946.09|11946.09|11945.4|11945.4|0
1642771850000|2022-01-21 13:30:50|11945.25|11945.25|11945.25|11945.25|11945.25|11945.25|11945.25|11945.25|0
1642771860000|2022-01-21 13:31:00|11944.37|11944.37|11944.37|11944.37|11944.37|11944.37|11944.37|11944.37|0
1642771870000|2022-01-21 13:31:10|11944.47|11944.47|11944.14|11944.14|11944.58|11944.58|11944.14|11944.14|0
1642771890000|2022-01-21 13:31:30|11944.01|11944.01|11944.01|11944.01|11944.01|11944.01|11944.01|11944.01|0
1642771900000|2022-01-21 13:31:40|11943.62|11943.62|11943.62|11943.62|11943.62|11943.62|11943.62|11943.62|0
1642771920000|2022-01-21 13:32:00|11943.26|11943.26|11942.9|11942.9|11943.26|11943.26|11942.9|11942.9|0
1642771930000|2022-01-21 13:32:10|11942.71|11942.71|11942.06|11942.06|11942.71|11942.71|11941.93|11941.93|0
1642771940000|2022-01-21 13:32:20|11941.76|11941.76|11941.53|11941.53|11941.76|11941.76|11941.53|11941.53|0
1642771950000|2022-01-21 13:32:30|11940.74|11940.74|11939.3|11939.3|11940.74|11940.74|11939.16|11939.16|0
1642771970000|2022-01-21 13:32:50|11939.43|11939.43|11940.22|11940.22|11940.22|11940.22|11939.43|11939.43|0
1642771980000|2022-01-21 13:33:00|11940.09|11940.09|11939.76|11939.76|11940.09|11940.09|11939.63|11939.63|0
1642771990000|2022-01-21 13:33:10|11939.55|11939.55|11939.55|11939.55|11939.55|11939.55|11939.55|11939.55|0
1642772020000|2022-01-21 13:33:40|11939.73|11939.73|11939.73|11939.73|11939.73|11939.73|11939.73|11939.73|0
1642772060000|2022-01-21 13:34:20|11939.28|11939.28|11939.18|11939.18|11939.28|11939.28|11938.87|11938.87|0
1642772070000|2022-01-21 13:34:30|11939.32|11939.32|11935.77|11935.77|11939.32|11939.32|11935.77|11935.77|0
1642772080000|2022-01-21 13:34:40|11936.21|11936.21|11936.21|11936.21|11936.21|11936.21|11936.21|11936.21|0
1642772090000|2022-01-21 13:34:50|11935.94|11935.94|11935.57|11935.57|11936.08|11936.08|11935.57|11935.57|0
1642772100000|2022-01-21 13:35:00|11934.65|11934.65|11934.41|11934.41|11934.65|11934.65|11934.41|11934.41|0
1642772110000|2022-01-21 13:35:10|11934.18|11934.18|11934.18|11934.18|11934.18|11934.18|11934.18|11934.18|0
1642772130000|2022-01-21 13:35:30|11934.39|11934.39|11934.66|11934.66|11934.66|11934.66|11934.39|11934.39|0
1642772160000|2022-01-21 13:36:00|11935.1|11935.1|11935.1|11935.1|11935.1|11935.1|11935.1|11935.1|0
1642772170000|2022-01-21 13:36:10|11935.32|11935.32|11935.43|11935.43|11935.43|11935.43|11935.32|11935.32|0
1642772180000|2022-01-21 13:36:20|11936.35|11936.35|11936.02|11936.02|11936.35|11936.35|11935.64|11935.64|0
1642772190000|2022-01-21 13:36:30|11936.13|11936.13|11937.36|11937.36|11937.36|11937.36|11936.13|11936.13|0
1642772200000|2022-01-21 13:36:40|11937.09|11937.09|11937.09|11937.09|11937.09|11937.09|11937.09|11937.09|0
1642772210000|2022-01-21 13:36:50|11936.76|11936.76|11936.76|11936.76|11936.76|11936.76|11936.76|11936.76|0
1642772220000|2022-01-21 13:37:00|11936.89|11936.89|11936.89|11936.89|11936.89|11936.89|11936.89|11936.89|0
1642772230000|2022-01-21 13:37:10|11937.32|11937.32|11937.32|11937.32|11937.32|11937.32|11937.32|11937.32|0
1642772240000|2022-01-21 13:37:20|11937.41|11937.41|11937.41|11937.41|11937.41|11937.41|11937.41|11937.41|0
1642772260000|2022-01-21 13:37:40|11937.61|11937.61|11937.41|11937.41|11937.74|11937.74|11937.41|11937.41|0
1642772270000|2022-01-21 13:37:50|11937.77|11937.77|11938.48|11938.48|11938.48|11938.48|11937.77|11937.77|0
1642772280000|2022-01-21 13:38:00|11937.56|11937.56|11937.2|11937.2|11937.56|11937.56|11937.2|11937.2|0
1642772290000|2022-01-21 13:38:10|11936.85|11936.85|11937.34|11937.34|11937.34|11937.34|11936.85|11936.85|0
1642772300000|2022-01-21 13:38:20|11937.48|11937.48|11937.48|11937.48|11937.48|11937.48|11937.48|11937.48|0
1642772310000|2022-01-21 13:38:30|11937.45|11937.45|11937.45|11937.45|11937.45|11937.45|11937.45|11937.45|0
1642772320000|2022-01-21 13:38:40|11937.66|11937.66|11937.66|11937.66|11937.66|11937.66|11937.66|11937.66|0
1642772330000|2022-01-21 13:38:50|11937.48|11937.48|11937.48|11937.48|11937.48|11937.48|11937.48|11937.48|0
1642772350000|2022-01-21 13:39:10|11938.27|11938.27|11938.41|11938.41|11938.41|11938.41|11938.13|11938.13|0
1642772360000|2022-01-21 13:39:20|11938.27|11938.27|11938.27|11938.27|11938.27|11938.27|11938.27|11938.27|0
1642772380000|2022-01-21 13:39:40|11938.54|11938.54|11938.54|11938.54|11938.54|11938.54|11938.54|11938.54|0
1642772390000|2022-01-21 13:39:50|11938.41|11938.41|11939.15|11939.15|11939.15|11939.15|11938.41|11938.41|0
1642772400000|2022-01-21 13:40:00|11939.48|11939.48|11939.49|11939.49|11939.92|11939.92|11939.48|11939.48|0
1642772410000|2022-01-21 13:40:10|11939.4|11939.4|11939.4|11939.4|11939.4|11939.4|11939.4|11939.4|0
1642772420000|2022-01-21 13:40:20|11939.31|11939.31|11938.38|11938.38|11939.31|11939.31|11938.38|11938.38|0
1642772460000|2022-01-21 13:41:00|11938.25|11938.25|11937.37|11937.37|11938.52|11938.52|11937.37|11937.37|0
1642772470000|2022-01-21 13:41:10|11937.15|11937.15|11937.29|11937.29|11937.29|11937.29|11937.15|11937.15|0
1642772480000|2022-01-21 13:41:20|11937.05|11937.05|11937.02|11937.02|11937.21|11937.21|11936.81|11936.81|0
1642772520000|2022-01-21 13:42:00|11936.76|11936.76|11936.94|11936.94|11936.94|11936.94|11936.76|11936.76|0
1642772530000|2022-01-21 13:42:10|11936.15|11936.15|11936.07|11936.07|11936.15|11936.15|11936.07|11936.07|0
1642772540000|2022-01-21 13:42:20|11935.59|11935.59|11935.59|11935.59|11935.59|11935.59|11935.59|11935.59|0
1642772550000|2022-01-21 13:42:30|11934.27|11934.27|11933.91|11933.91|11934.27|11934.27|11933.82|11933.82|0
1642772560000|2022-01-21 13:42:40|11933.45|11933.45|11931.17|11931.17|11933.45|11933.45|11931.17|11931.17|0
1642772570000|2022-01-21 13:42:50|11930.7|11930.7|11929.38|11929.38|11930.7|11930.7|11929.38|11929.38|0
1642772580000|2022-01-21 13:43:00|11929.17|11929.17|11929.31|11929.31|11929.31|11929.31|11929.17|11929.17|0
1642772600000|2022-01-21 13:43:20|11929.66|11929.66|11929.22|11929.22|11929.66|11929.66|11929.22|11929.22|0
1642772610000|2022-01-21 13:43:30|11929.68|11929.68|11929.86|11929.86|11929.86|11929.86|11929.68|11929.68|0
1642772620000|2022-01-21 13:43:40|11930.57|11930.57|11930.39|11930.39|11930.57|11930.57|11930.39|11930.39|0
1642772640000|2022-01-21 13:44:00|11930.74|11930.74|11931.33|11931.33|11931.33|11931.33|11930.74|11930.74|0
1642772650000|2022-01-21 13:44:10|11931.51|11931.51|11931.51|11931.51|11931.51|11931.51|11931.51|11931.51|0
1642772660000|2022-01-21 13:44:20|11931.65|11931.65|11931.11|11931.11|11931.65|11931.65|11931.11|11931.11|0
1642772670000|2022-01-21 13:44:30|11931|11931|11931|11931|11931|11931|11931|11931|0
1642772700000|2022-01-21 13:45:00|11930.21|11930.21|11929.33|11929.33|11930.21|11930.21|11929.33|11929.33|0
1642772710000|2022-01-21 13:45:10|11929.23|11929.23|11928.6|11928.6|11929.23|11929.23|11928.6|11928.6|0
1642772730000|2022-01-21 13:45:30|11928.36|11928.36|11928.76|11928.76|11928.76|11928.76|11928.36|11928.36|0
1642772740000|2022-01-21 13:45:40|11929.2|11929.2|11929.64|11929.64|11929.64|11929.64|11929.2|11929.2|0
1642772760000|2022-01-21 13:46:00|11929.78|11929.78|11929.78|11929.78|11929.78|11929.78|11929.78|11929.78|0
1642772770000|2022-01-21 13:46:10|11930.57|11930.57|11930.57|11930.57|11930.57|11930.57|11930.57|11930.57|0
1642772780000|2022-01-21 13:46:20|11931.01|11931.01|11931.01|11931.01|11931.01|11931.01|11931.01|11931.01|0
1642772790000|2022-01-21 13:46:30|11931.37|11931.37|11931.37|11931.37|11931.37|11931.37|11931.37|11931.37|0
1642772810000|2022-01-21 13:46:50|11931.5|11931.5|11931.95|11931.95|11931.95|11931.95|11931.5|11931.5|0
1642772820000|2022-01-21 13:47:00|11931.52|11931.52|11931.52|11931.52|11931.52|11931.52|11931.52|11931.52|0
1642772830000|2022-01-21 13:47:10|11931.32|11931.32|11931.19|11931.19|11931.32|11931.32|11931.19|11931.19|0
1642772840000|2022-01-21 13:47:20|11931.06|11931.06|11930.18|11930.18|11931.06|11931.06|11930.18|11930.18|0
1642772850000|2022-01-21 13:47:30|11930.97|11930.97|11930.18|11930.18|11930.97|11930.97|11930.18|11930.18|0
1642772860000|2022-01-21 13:47:40|11927.81|11927.81|11929.39|11929.39|11930.18|11930.18|11927.81|11927.81|0
1642772880000|2022-01-21 13:48:00|11929.11|11929.11|11929.25|11929.25|11929.25|11929.25|11929.11|11929.11|0
1642772900000|2022-01-21 13:48:20|11928.8|11928.8|11928.8|11928.8|11928.8|11928.8|11928.8|11928.8|0
1642772910000|2022-01-21 13:48:30|11928.49|11928.49|11928.49|11928.49|11928.49|11928.49|11928.49|11928.49|0
1642772930000|2022-01-21 13:48:50|11925.2|11925.2|11923.33|11923.33|11925.2|11925.2|11923.33|11923.33|0
1642772940000|2022-01-21 13:49:00|11922.89|11922.89|11923.5|11923.5|11923.68|11923.68|11922.89|11922.89|0
1642772950000|2022-01-21 13:49:10|11923.81|11923.81|11923.21|11923.21|11923.81|11923.81|11923.21|11923.21|0
1642772970000|2022-01-21 13:49:30|11922.82|11922.82|11922.59|11922.59|11922.82|11922.82|11922.59|11922.59|0
1642773000000|2022-01-21 13:50:00|11922.91|11922.91|11922.45|11922.45|11922.91|11922.91|11922.45|11922.45|0
1642773010000|2022-01-21 13:50:10|11922.32|11922.32|11922.32|11922.32|11922.32|11922.32|11922.32|11922.32|0
1642773030000|2022-01-21 13:50:30|11922.5|11922.5|11922.5|11922.5|11922.5|11922.5|11922.5|11922.5|0
1642773040000|2022-01-21 13:50:40|11922.94|11922.94|11923.29|11923.29|11923.38|11923.38|11922.94|11922.94|0
1642773050000|2022-01-21 13:50:50|11922.85|11922.85|11922.85|11922.85|11922.85|11922.85|11922.85|11922.85|0
1642773080000|2022-01-21 13:51:20|11922.96|11922.96|11923.23|11923.23|11923.37|11923.37|11922.96|11922.96|0
1642773090000|2022-01-21 13:51:30|11923.37|11923.37|11923.37|11923.37|11923.37|11923.37|11923.37|11923.37|0
1642773120000|2022-01-21 13:52:00|11922.93|11922.93|11922.93|11922.93|11922.93|11922.93|11922.93|11922.93|0
1642773140000|2022-01-21 13:52:20|11922.61|11922.61|11923.24|11923.24|11923.55|11923.55|11922.61|11922.61|0
1642773160000|2022-01-21 13:52:40|11923.38|11923.38|11922.01|11922.01|11923.38|11923.38|11922.01|11922.01|0
1642773190000|2022-01-21 13:53:10|11921.54|11921.54|11921.09|11921.09|11921.56|11921.56|11921.09|11921.09|0
1642773220000|2022-01-21 13:53:40|11920.4|11920.4|11920.4|11920.4|11920.4|11920.4|11920.4|11920.4|0
1642773230000|2022-01-21 13:53:50|11920.01|11920.01|11919.87|11919.87|11920.01|11920.01|11919.74|11919.74|0
1642773240000|2022-01-21 13:54:00|11920.19|11920.19|11919.47|11919.47|11920.19|11920.19|11919.47|11919.47|0
1642773260000|2022-01-21 13:54:20|11919.61|11919.61|11919.61|11919.61|11919.61|11919.61|11919.61|11919.61|0
1642773270000|2022-01-21 13:54:30|11918.92|11918.92|11919.38|11919.38|11919.38|11919.38|11918.92|11918.92|0
1642773280000|2022-01-21 13:54:40|11919.61|11919.61|11919.61|11919.61|11919.61|11919.61|11919.61|11919.61|0
1642773300000|2022-01-21 13:55:00|11919.18|11919.18|11918.86|11918.86|11919.18|11919.18|11918.86|11918.86|0
1642773310000|2022-01-21 13:55:10|11918.73|11918.73|11918.91|11918.91|11918.91|11918.91|11918.59|11918.59|0
1642773320000|2022-01-21 13:55:20|11914.95|11914.95|11914.82|11914.82|11914.95|11914.95|11914.82|11914.82|0
1642773330000|2022-01-21 13:55:30|11915.17|11915.17|11915.17|11915.17|11915.17|11915.17|11915.17|11915.17|0
1642773340000|2022-01-21 13:55:40|11915.04|11915.04|11915.04|11915.04|11915.04|11915.04|11914.9|11914.9|0
1642773350000|2022-01-21 13:55:50|11915.15|11915.15|11915.12|11915.12|11915.25|11915.25|11915.12|11915.12|0
1642773360000|2022-01-21 13:56:00|11913.54|11913.54|11912.6|11912.6|11913.54|11913.54|11912.24|11912.24|0
1642773370000|2022-01-21 13:56:10|11914.18|11914.18|11914.18|11914.18|11914.18|11914.18|11914.18|11914.18|0
1642773380000|2022-01-21 13:56:20|11914.49|11914.49|11914.25|11914.25|11914.49|11914.49|11914.25|11914.25|0
1642773390000|2022-01-21 13:56:30|11913.94|11913.94|11913.94|11913.94|11913.94|11913.94|11913.94|11913.94|0
1642773400000|2022-01-21 13:56:40|11914.05|11914.05|11914.05|11914.05|11914.05|11914.05|11914.05|11914.05|0
1642773410000|2022-01-21 13:56:50|11914.36|11914.36|11914.63|11914.63|11914.63|11914.63|11914.36|11914.36|0
1642773430000|2022-01-21 13:57:10|11914.55|11914.55|11914.55|11914.55|11914.55|11914.55|11914.55|11914.55|0
1642773440000|2022-01-21 13:57:20|11914.34|11914.34|11914.55|11914.55|11914.55|11914.55|11914.34|11914.34|0
1642773450000|2022-01-21 13:57:30|11914.91|11914.91|11914.91|11914.91|11914.91|11914.91|11914.91|11914.91|0
1642773460000|2022-01-21 13:57:40|11914.52|11914.52|11914.52|11914.52|11914.52|11914.52|11914.52|11914.52|0
1642773470000|2022-01-21 13:57:50|11913.23|11913.23|11913.23|11913.23|11913.23|11913.23|11913.23|11913.23|0
1642773490000|2022-01-21 13:58:10|11913.45|11913.45|11913.12|11913.12|11913.45|11913.45|11913.12|11913.12|0
1642773500000|2022-01-21 13:58:20|11913.26|11913.26|11910.15|11910.15|11913.26|11913.26|11910.15|11910.15|0
1642773510000|2022-01-21 13:58:30|11910.05|11910.05|11910.21|11910.21|11910.21|11910.21|11909.97|11909.97|0
1642773520000|2022-01-21 13:58:40|11910.57|11910.57|11910.49|11910.49|11910.57|11910.57|11910.49|11910.49|0
1642773530000|2022-01-21 13:58:50|11909.89|11909.89|11909.58|11909.58|11909.89|11909.89|11909.58|11909.58|0
1642773540000|2022-01-21 13:59:00|11909.11|11909.11|11908.81|11908.81|11909.11|11909.11|11908.81|11908.81|0
1642773550000|2022-01-21 13:59:10|11911.18|11911.18|11911.18|11911.18|11911.18|11911.18|11911.18|11911.18|0
1642773560000|2022-01-21 13:59:20|11911.97|11911.97|11911.54|11911.54|11911.97|11911.97|11911.54|11911.54|0
1642773570000|2022-01-21 13:59:30|11911.4|11911.4|11911.4|11911.4|11911.4|11911.4|11911.4|11911.4|0
1642773590000|2022-01-21 13:59:50|11912.32|11912.32|11912.32|11912.32|11912.32|11912.32|11912.32|11912.32|0
1642773600000|2022-01-21 14:00:00|11912|11912|11911.65|11911.65|11912|11912|11911.65|11911.65|0
1642773610000|2022-01-21 14:00:10|11911.84|11911.84|11912.07|11912.07|11912.07|11912.07|11911.62|11911.62|0
1642773630000|2022-01-21 14:00:30|11911.93|11911.93|11912.07|11912.07|11912.07|11912.07|11911.93|11911.93|0
1642773640000|2022-01-21 14:00:40|11911.99|11911.99|11912.17|11912.17|11912.17|11912.17|11911.99|11911.99|0
1642773650000|2022-01-21 14:00:50|11911.8|11911.8|11912.25|11912.25|11912.49|11912.49|11911.8|11911.8|0
1642773660000|2022-01-21 14:01:00|11911.32|11911.32|11911.32|11911.32|11911.32|11911.32|11911.32|11911.32|0
1642773670000|2022-01-21 14:01:10|11911.14|11911.14|11911.29|11911.29|11911.29|11911.29|11910.99|11910.99|0
1642773680000|2022-01-21 14:01:20|11911.59|11911.59|11911.59|11911.59|11911.59|11911.59|11911.59|11911.59|0
1642773690000|2022-01-21 14:01:30|11912.45|11912.45|11912.06|11912.06|11912.45|11912.45|11912.06|11912.06|0
1642773700000|2022-01-21 14:01:40|11911.27|11911.27|11911.47|11911.47|11911.9|11911.9|11911.27|11911.27|0
1642773710000|2022-01-21 14:01:50|11911.27|11911.27|11911.9|11911.9|11911.9|11911.9|11911.27|11911.27|0
1642773720000|2022-01-21 14:02:00|11912.04|11912.04|11911.19|11911.19|11912.04|11912.04|11910.88|11910.88|0
1642773730000|2022-01-21 14:02:10|11910.88|11910.88|11910.88|11910.88|11910.88|11910.88|11910.88|11910.88|0
1642773740000|2022-01-21 14:02:20|11911.67|11911.67|11911.93|11911.93|11912.36|11912.36|11911.67|11911.67|0
1642773780000|2022-01-21 14:03:00|11911.62|11911.62|11911.76|11911.76|11911.76|11911.76|11911.62|11911.62|0
1642773790000|2022-01-21 14:03:10|11911.87|11911.87|11911.87|11911.87|11912.09|11912.09|11911.87|11911.87|0
1642773800000|2022-01-21 14:03:20|11911.6|11911.6|11911.6|11911.6|11911.6|11911.6|11911.6|11911.6|0
1642773810000|2022-01-21 14:03:30|11911.51|11911.51|11911.43|11911.43|11911.51|11911.51|11911.43|11911.43|0
1642773820000|2022-01-21 14:03:40|11912.22|11912.22|11913.23|11913.23|11913.8|11913.8|11912.22|11912.22|0
1642773830000|2022-01-21 14:03:50|11913.37|11913.37|11913.37|11913.37|11913.37|11913.37|11913.37|11913.37|0
1642773840000|2022-01-21 14:04:00|11913.55|11913.55|11913.63|11913.63|11913.63|11913.63|11913.55|11913.55|0
1642773850000|2022-01-21 14:04:10|11913.03|11913.03|11912.71|11912.71|11913.03|11913.03|11912.71|11912.71|0
1642773860000|2022-01-21 14:04:20|11912.48|11912.48|11912.48|11912.48|11912.48|11912.48|11912.48|11912.48|0
1642773870000|2022-01-21 14:04:30|11912.06|11912.06|11909.42|11909.42|11912.06|11912.06|11909.42|11909.42|0
1642773880000|2022-01-21 14:04:40|11908.55|11908.55|11907.8|11907.8|11908.55|11908.55|11907.8|11907.8|0
1642773890000|2022-01-21 14:04:50|11907.45|11907.45|11907.26|11907.26|11907.45|11907.45|11907.26|11907.26|0
1642773900000|2022-01-21 14:05:00|11906.95|11906.95|11905.58|11905.58|11906.95|11906.95|11905.44|11905.44|0
1642773910000|2022-01-21 14:05:10|11906.29|11906.29|11905.61|11905.61|11906.29|11906.29|11905.61|11905.61|0
1642773920000|2022-01-21 14:05:20|11905.41|11905.41|11904.42|11904.42|11905.41|11905.41|11903.96|11903.96|0
1642773930000|2022-01-21 14:05:30|11904.19|11904.19|11904.19|11904.19|11904.19|11904.19|11904.19|11904.19|0
1642773940000|2022-01-21 14:05:40|11904.06|11904.06|11904.06|11904.06|11904.06|11904.06|11904.06|11904.06|0
1642773950000|2022-01-21 14:05:50|11903.92|11903.92|11903.62|11903.62|11903.92|11903.92|11903.62|11903.62|0
1642773960000|2022-01-21 14:06:00|11903.85|11903.85|11901.34|11901.34|11903.85|11903.85|11901.23|11901.23|0
1642773970000|2022-01-21 14:06:10|11900.89|11900.89|11901.19|11901.19|11901.19|11901.19|11900.89|11900.89|0
1642773980000|2022-01-21 14:06:20|11900.31|11900.31|11899.69|11899.69|11900.31|11900.31|11899.69|11899.69|0
1642773990000|2022-01-21 14:06:30|11900.05|11900.05|11900.05|11900.05|11900.05|11900.05|11900.05|11900.05|0
1642774000000|2022-01-21 14:06:40|11899.61|11899.61|11899.61|11899.61|11899.61|11899.61|11899.61|11899.61|0
1642774010000|2022-01-21 14:06:50|11899.72|11899.72|11899.74|11899.74|11899.74|11899.74|11899.72|11899.72|0
1642774020000|2022-01-21 14:07:00|11900.04|11900.04|11897.74|11897.74|11900.04|11900.04|11897.74|11897.74|0
1642774030000|2022-01-21 14:07:10|11897.61|11897.61|11896.64|11896.64|11897.74|11897.74|11896.64|11896.64|0
1642774040000|2022-01-21 14:07:20|11896.34|11896.34|11896.34|11896.34|11896.34|11896.34|11896.34|11896.34|0
1642774050000|2022-01-21 14:07:30|11897.13|11897.13|11897.27|11897.27|11897.43|11897.43|11896.97|11896.97|0
1642774060000|2022-01-21 14:07:40|11896.67|11896.67|11896.09|11896.09|11896.75|11896.75|11896.09|11896.09|0
1642774070000|2022-01-21 14:07:50|11894.98|11894.98|11895.39|11895.39|11895.84|11895.84|11894.98|11894.98|0
1642774080000|2022-01-21 14:08:00|11895.47|11895.47|11895.93|11895.93|11895.93|11895.93|11895.47|11895.47|0
1642774090000|2022-01-21 14:08:10|11895.6|11895.6|11895.6|11895.6|11895.6|11895.6|11895.6|11895.6|0
1642774110000|2022-01-21 14:08:30|11895.75|11895.75|11895.9|11895.9|11895.9|11895.9|11895.75|11895.75|0
1642774120000|2022-01-21 14:08:40|11896.13|11896.13|11894.79|11894.79|11896.13|11896.13|11894.79|11894.79|0
1642774140000|2022-01-21 14:09:00|11894.6|11894.6|11894.6|11894.6|11894.6|11894.6|11894.6|11894.6|0
1642774150000|2022-01-21 14:09:10|11894.32|11894.32|11894.08|11894.08|11894.32|11894.32|11894.08|11894.08|0
1642774160000|2022-01-21 14:09:20|11893.94|11893.94|11893.94|11893.94|11893.94|11893.94|11893.81|11893.81|0
1642774170000|2022-01-21 14:09:30|11893.71|11893.71|11893.71|11893.71|11893.71|11893.71|11893.71|11893.71|0
1642774180000|2022-01-21 14:09:40|11893.36|11893.36|11893|11893|11893.36|11893.36|11893|11893|0
1642774190000|2022-01-21 14:09:50|11893.36|11893.36|11893.36|11893.36|11893.36|11893.36|11893.36|11893.36|0
1642774210000|2022-01-21 14:10:10|11893.11|11893.11|11893.47|11893.47|11893.47|11893.47|11893.11|11893.11|0
1642774230000|2022-01-21 14:10:30|11894.26|11894.26|11894.95|11894.95|11894.95|11894.95|11894.26|11894.26|0
1642774240000|2022-01-21 14:10:40|11894.35|11894.35|11894.22|11894.22|11894.65|11894.65|11894.22|11894.22|0
1642774260000|2022-01-21 14:11:00|11893.43|11893.43|11893.43|11893.43|11893.74|11893.74|11893.43|11893.43|0
1642774270000|2022-01-21 14:11:10|11893.87|11893.87|11893.87|11893.87|11893.87|11893.87|11893.87|11893.87|0
1642774280000|2022-01-21 14:11:20|11892.53|11892.53|11891.49|11891.49|11892.76|11892.76|11891.49|11891.49|0
1642774290000|2022-01-21 14:11:30|11891.03|11891.03|11890.5|11890.5|11891.03|11891.03|11890.5|11890.5|0
1642774300000|2022-01-21 14:11:40|11890.63|11890.63|11890|11890|11890.63|11890.63|11890|11890|0
1642774320000|2022-01-21 14:12:00|11890.79|11890.79|11890.49|11890.49|11890.79|11890.79|11890.49|11890.49|0
1642774350000|2022-01-21 14:12:30|11891.2|11891.2|11891.45|11891.45|11891.45|11891.45|11891.2|11891.2|0
1642774360000|2022-01-21 14:12:40|11891.67|11891.67|11891.78|11891.78|11891.78|11891.78|11891.67|11891.67|0
1642774380000|2022-01-21 14:13:00|11891.68|11891.68|11891.82|11891.82|11891.82|11891.82|11891.68|11891.68|0
1642774390000|2022-01-21 14:13:10|11891.95|11891.95|11891.95|11891.95|11891.95|11891.95|11891.95|11891.95|0
1642774400000|2022-01-21 14:13:20|11892.64|11892.64|11892.64|11892.64|11892.64|11892.64|11892.64|11892.64|0
1642774410000|2022-01-21 14:13:30|11892.86|11892.86|11892.86|11892.86|11892.86|11892.86|11892.86|11892.86|0
1642774420000|2022-01-21 14:13:40|11893.19|11893.19|11893.19|11893.19|11893.19|11893.19|11893.19|11893.19|0
1642774430000|2022-01-21 14:13:50|11894.06|11894.06|11893.71|11893.71|11894.72|11894.72|11893.71|11893.71|0
1642774440000|2022-01-21 14:14:00|11893.4|11893.4|11892.68|11892.68|11893.4|11893.4|11892.58|11892.58|0
1642774450000|2022-01-21 14:14:10|11892.46|11892.46|11892.16|11892.16|11892.46|11892.46|11892.16|11892.16|0
1642774470000|2022-01-21 14:14:30|11891.72|11891.72|11891.72|11891.72|11891.72|11891.72|11891.72|11891.72|0
1642774480000|2022-01-21 14:14:40|11890.85|11890.85|11891.32|11891.32|11891.32|11891.32|11890.85|11890.85|0
1642774490000|2022-01-21 14:14:50|11890.53|11890.53|11890.98|11890.98|11890.98|11890.98|11890.53|11890.53|0
1642774500000|2022-01-21 14:15:00|11891.21|11891.21|11892.42|11892.42|11892.42|11892.42|11891.21|11891.21|0
1642774510000|2022-01-21 14:15:10|11891.99|11891.99|11892.29|11892.29|11892.29|11892.29|11891.99|11891.99|0
1642774530000|2022-01-21 14:15:30|11892.06|11892.06|11892.06|11892.06|11892.06|11892.06|11892.06|11892.06|0
1642774550000|2022-01-21 14:15:50|11892.24|11892.24|11892.7|11892.7|11892.7|11892.7|11892.24|11892.24|0
1642774560000|2022-01-21 14:16:00|11894.66|11894.66|11895.09|11895.09|11895.09|11895.09|11894.66|11894.66|0
1642774570000|2022-01-21 14:16:10|11895.53|11895.53|11897.11|11897.11|11897.11|11897.11|11895.53|11895.53|0
1642774580000|2022-01-21 14:16:20|11897.46|11897.46|11896.18|11896.18|11897.46|11897.46|11896.18|11896.18|0
1642774590000|2022-01-21 14:16:30|11896.49|11896.49|11896.49|11896.49|11896.49|11896.49|11896.49|11896.49|0
1642774600000|2022-01-21 14:16:40|11896.12|11896.12|11895.97|11895.97|11896.4|11896.4|11895.97|11895.97|0
1642774610000|2022-01-21 14:16:50|11895.83|11895.83|11895.83|11895.83|11895.83|11895.83|11895.83|11895.83|0
1642774630000|2022-01-21 14:17:10|11895.63|11895.63|11895.63|11895.63|11895.63|11895.63|11894.84|11894.84|0
1642774660000|2022-01-21 14:17:40|11895.19|11895.19|11895.19|11895.19|11895.19|11895.19|11895.19|11895.19|0
1642774670000|2022-01-21 14:17:50|11893.7|11893.7|11892.99|11892.99|11893.7|11893.7|11892.78|11892.78|0
1642774680000|2022-01-21 14:18:00|11893.13|11893.13|11892.72|11892.72|11893.13|11893.13|11892.72|11892.72|0
1642774690000|2022-01-21 14:18:10|11893.32|11893.32|11893.32|11893.32|11893.32|11893.32|11893.32|11893.32|0
1642774710000|2022-01-21 14:18:30|11892.39|11892.39|11892.39|11892.39|11892.39|11892.39|11892.39|11892.39|0
1642774730000|2022-01-21 14:18:50|11892.5|11892.5|11892.5|11892.5|11892.5|11892.5|11892.5|11892.5|0
1642774740000|2022-01-21 14:19:00|11892.05|11892.05|11890.89|11890.89|11892.05|11892.05|11890.89|11890.89|0
1642774750000|2022-01-21 14:19:10|11891.03|11891.03|11891.03|11891.03|11891.03|11891.03|11891.03|11891.03|0
1642774760000|2022-01-21 14:19:20|11891.8|11891.8|11892.1|11892.1|11892.1|11892.1|11891.8|11891.8|0
1642774770000|2022-01-21 14:19:30|11892.89|11892.89|11894.72|11894.72|11894.72|11894.72|11892.89|11892.89|0
1642774780000|2022-01-21 14:19:40|11894.91|11894.91|11895.23|11895.23|11895.23|11895.23|11894.91|11894.91|0
1642774810000|2022-01-21 14:20:10|11895|11895|11895.54|11895.54|11895.54|11895.54|11895|11895|0
1642774830000|2022-01-21 14:20:30|11895.98|11895.98|11896.17|11896.17|11896.17|11896.17|11895.98|11895.98|0
1642774840000|2022-01-21 14:20:40|11896.08|11896.08|11896.3|11896.3|11896.3|11896.3|11896.08|11896.08|0
1642774850000|2022-01-21 14:20:50|11895.8|11895.8|11896.05|11896.05|11896.05|11896.05|11895.8|11895.8|0
1642774860000|2022-01-21 14:21:00|11896.15|11896.15|11896.15|11896.15|11896.15|11896.15|11896.15|11896.15|0
1642774870000|2022-01-21 14:21:10|11895.43|11895.43|11895.68|11895.68|11895.68|11895.68|11895.43|11895.43|0
1642774890000|2022-01-21 14:21:30|11896.15|11896.15|11896.15|11896.15|11896.15|11896.15|11896.15|11896.15|0
1642774900000|2022-01-21 14:21:40|11895.95|11895.95|11896.25|11896.25|11896.25|11896.25|11895.95|11895.95|0
1642774920000|2022-01-21 14:22:00|11895.89|11895.89|11893.32|11893.32|11895.89|11895.89|11893.32|11893.32|0
1642774930000|2022-01-21 14:22:10|11893.19|11893.19|11893.24|11893.24|11893.32|11893.32|11893.19|11893.19|0
1642774960000|2022-01-21 14:22:40|11893.47|11893.47|11893.47|11893.47|11893.47|11893.47|11893.47|11893.47|0
1642774970000|2022-01-21 14:22:50|11893.12|11893.12|11893.12|11893.12|11893.12|11893.12|11893.12|11893.12|0
1642774980000|2022-01-21 14:23:00|11892.76|11892.76|11892.25|11892.25|11893.12|11893.12|11892.25|11892.25|0
1642774990000|2022-01-21 14:23:10|11892.34|11892.34|11892.42|11892.42|11892.42|11892.42|11892.34|11892.34|0
1642775000000|2022-01-21 14:23:20|11892.77|11892.77|11894.31|11894.31|11894.31|11894.31|11892.77|11892.77|0
1642775010000|2022-01-21 14:23:30|11894.07|11894.07|11894.43|11894.43|11894.43|11894.43|11894.07|11894.07|0
1642775030000|2022-01-21 14:23:50|11894.32|11894.32|11894.76|11894.76|11894.76|11894.76|11894.32|11894.32|0
1642775040000|2022-01-21 14:24:00|11894.95|11894.95|11894.67|11894.67|11895.74|11895.74|11894.67|11894.67|0
1642775050000|2022-01-21 14:24:10|11894.53|11894.53|11894.53|11894.53|11894.67|11894.67|11894.53|11894.53|0
1642775060000|2022-01-21 14:24:20|11894.66|11894.66|11896.11|11896.11|11896.11|11896.11|11894.66|11894.66|0
1642775070000|2022-01-21 14:24:30|11896.43|11896.43|11896.43|11896.43|11896.43|11896.43|11896.43|11896.43|0
1642775080000|2022-01-21 14:24:40|11896.8|11896.8|11896.8|11896.8|11896.8|11896.8|11896.8|11896.8|0
1642775090000|2022-01-21 14:24:50|11897.16|11897.16|11897.47|11897.47|11897.47|11897.47|11897.16|11897.16|0
1642775100000|2022-01-21 14:25:00|11897.93|11897.93|11898.52|11898.52|11898.82|11898.82|11897.93|11897.93|0
1642775110000|2022-01-21 14:25:10|11898.74|11898.74|11900.87|11900.87|11900.87|11900.87|11898.74|11898.74|0
1642775120000|2022-01-21 14:25:20|11901.17|11901.17|11901.56|11901.56|11901.86|11901.86|11901.17|11901.17|0
1642775130000|2022-01-21 14:25:30|11901.66|11901.66|11901.56|11901.56|11901.66|11901.66|11901.56|11901.56|0
1642775140000|2022-01-21 14:25:40|11901.75|11901.75|11903.49|11903.49|11903.62|11903.62|11901.75|11901.75|0
1642775150000|2022-01-21 14:25:50|11903.93|11903.93|11903.93|11903.93|11903.93|11903.93|11903.93|11903.93|0
1642775170000|2022-01-21 14:26:10|11904.2|11904.2|11903.93|11903.93|11904.2|11904.2|11903.93|11903.93|0
1642775180000|2022-01-21 14:26:20|11903.74|11903.74|11903.74|11903.74|11903.74|11903.74|11903.74|11903.74|0
1642775190000|2022-01-21 14:26:30|11903.88|11903.88|11906.25|11906.25|11906.43|11906.43|11903.88|11903.88|0
1642775200000|2022-01-21 14:26:40|11906.39|11906.39|11906.76|11906.76|11906.76|11906.76|11906.39|11906.39|0
1642775210000|2022-01-21 14:26:50|11907.64|11907.64|11907.5|11907.5|11907.64|11907.64|11907.5|11907.5|0
1642775230000|2022-01-21 14:27:10|11907.86|11907.86|11907.86|11907.86|11907.86|11907.86|11907.86|11907.86|0
1642775240000|2022-01-21 14:27:20|11907.49|11907.49|11907.08|11907.08|11907.71|11907.71|11907.08|11907.08|0
1642775250000|2022-01-21 14:27:30|11907.27|11907.27|11907.35|11907.35|11907.35|11907.35|11907.27|11907.27|0
1642775260000|2022-01-21 14:27:40|11907.11|11907.11|11907.55|11907.55|11907.55|11907.55|11907.11|11907.11|0
1642775270000|2022-01-21 14:27:50|11907.66|11907.66|11908.18|11908.18|11908.18|11908.18|11907.66|11907.66|0
1642775280000|2022-01-21 14:28:00|11908.29|11908.29|11908.29|11908.29|11908.29|11908.29|11908.29|11908.29|0
1642775290000|2022-01-21 14:28:10|11907.84|11907.84|11908.2|11908.2|11908.2|11908.2|11907.84|11907.84|0
1642775300000|2022-01-21 14:28:20|11908.4|11908.4|11908.4|11908.4|11908.4|11908.4|11908.4|11908.4|0
1642775310000|2022-01-21 14:28:30|11906.81|11906.81|11907.12|11907.12|11907.12|11907.12|11906.81|11906.81|0
1642775320000|2022-01-21 14:28:40|11907.91|11907.91|11907.91|11907.91|11907.91|11907.91|11907.91|11907.91|0
1642775330000|2022-01-21 14:28:50|11907.77|11907.77|11907.77|11907.77|11907.77|11907.77|11907.77|11907.77|0
1642775340000|2022-01-21 14:29:00|11908.21|11908.21|11907.86|11907.86|11908.21|11908.21|11907.64|11907.64|0
1642775350000|2022-01-21 14:29:10|11907.07|11907.07|11906.75|11906.75|11907.07|11907.07|11906.75|11906.75|0
1642775360000|2022-01-21 14:29:20|11907.54|11907.54|11908.59|11908.59|11908.59|11908.59|11907.54|11907.54|0
1642775380000|2022-01-21 14:29:40|11908.73|11908.73|11909.61|11909.61|11909.61|11909.61|11908.73|11908.73|0
1642775390000|2022-01-21 14:29:50|11910.47|11910.47|11911.05|11911.05|11911.05|11911.05|11910.33|11910.33|0
1642775400000|2022-01-21 14:30:00|11911.2|11911.2|11910.79|11910.79|11912.4|11912.4|11910.79|11910.79|0
1642775410000|2022-01-21 14:30:10|11911.65|11911.65|11910.87|11910.87|11911.65|11911.65|11910.87|11910.87|0
1642775420000|2022-01-21 14:30:20|11910.44|11910.44|11909.24|11909.24|11910.44|11910.44|11909.24|11909.24|0
1642775430000|2022-01-21 14:30:30|11908.79|11908.79|11908.79|11908.79|11908.79|11908.79|11908.79|11908.79|0
1642775440000|2022-01-21 14:30:40|11908.88|11908.88|11909.04|11909.04|11909.04|11909.04|11908.88|11908.88|0
1642775450000|2022-01-21 14:30:50|11908.36|11908.36|11907.92|11907.92|11908.36|11908.36|11907.92|11907.92|0
1642775460000|2022-01-21 14:31:00|11907.5|11907.5|11907.5|11907.5|11907.5|11907.5|11907.5|11907.5|0
1642775470000|2022-01-21 14:31:10|11907.19|11907.19|11907.19|11907.19|11907.19|11907.19|11907.19|11907.19|0
1642775480000|2022-01-21 14:31:20|11906.93|11906.93|11906.93|11906.93|11906.93|11906.93|11906.93|11906.93|0
1642775490000|2022-01-21 14:31:30|11907.12|11907.12|11906.69|11906.69|11907.12|11907.12|11906.69|11906.69|0
1642775500000|2022-01-21 14:31:40|11907.13|11907.13|11908.24|11908.24|11908.24|11908.24|11907.13|11907.13|0
1642775510000|2022-01-21 14:31:50|11907.78|11907.78|11907.3|11907.3|11908.46|11908.46|11907.3|11907.3|0
1642775520000|2022-01-21 14:32:00|11907.76|11907.76|11907.76|11907.76|11907.76|11907.76|11907.76|11907.76|0
1642775530000|2022-01-21 14:32:10|11906.97|11906.97|11906.19|11906.19|11906.97|11906.97|11906.19|11906.19|0
1642775540000|2022-01-21 14:32:20|11906.32|11906.32|11905.91|11905.91|11906.32|11906.32|11905.91|11905.91|0
1642775550000|2022-01-21 14:32:30|11905.58|11905.58|11905.91|11905.91|11905.91|11905.91|11905.58|11905.58|0
1642775560000|2022-01-21 14:32:40|11906.39|11906.39|11906.66|11906.66|11906.66|11906.66|11906.39|11906.39|0
1642775570000|2022-01-21 14:32:50|11905.87|11905.87|11906.09|11906.09|11906.88|11906.88|11905.87|11905.87|0
1642775580000|2022-01-21 14:33:00|11906.54|11906.54|11906.54|11906.54|11906.54|11906.54|11906.54|11906.54|0
1642775590000|2022-01-21 14:33:10|11906.85|11906.85|11909.74|11909.74|11909.74|11909.74|11906.24|11906.24|0
1642775600000|2022-01-21 14:33:20|11909.95|11909.95|11908.18|11908.18|11910.14|11910.14|11908.18|11908.18|0
1642775610000|2022-01-21 14:33:30|11908.32|11908.32|11908.82|11908.82|11908.82|11908.82|11908.18|11908.18|0
1642775620000|2022-01-21 14:33:40|11909.01|11909.01|11909.24|11909.24|11909.24|11909.24|11908.84|11908.84|0
1642775630000|2022-01-21 14:33:50|11909.55|11909.55|11912.24|11912.24|11912.24|11912.24|11909.55|11909.55|0
1642775640000|2022-01-21 14:34:00|11913.03|11913.03|11916.93|11916.93|11916.93|11916.93|11913.03|11913.03|0
1642775650000|2022-01-21 14:34:10|11917.32|11917.32|11917.32|11917.32|11917.32|11917.32|11917.32|11917.32|0
1642775660000|2022-01-21 14:34:20|11917.55|11917.55|11918.61|11918.61|11918.89|11918.89|11917.55|11917.55|0
1642775670000|2022-01-21 14:34:30|11918.89|11918.89|11919.05|11919.05|11919.05|11919.05|11918.76|11918.76|0
1642775680000|2022-01-21 14:34:40|11919.52|11919.52|11919.65|11919.65|11919.65|11919.65|11919.52|11919.52|0
1642775690000|2022-01-21 14:34:50|11919.85|11919.85|11923.8|11923.8|11923.8|11923.8|11919.85|11919.85|0
1642775700000|2022-01-21 14:35:00|11924.35|11924.35|11925.26|11925.26|11925.26|11925.26|11924.35|11924.35|0
1642775710000|2022-01-21 14:35:10|11925.72|11925.72|11925.59|11925.59|11925.72|11925.72|11925.59|11925.59|0
1642775720000|2022-01-21 14:35:20|11925.78|11925.78|11927.62|11927.62|11927.62|11927.62|11925.59|11925.59|0
1642775730000|2022-01-21 14:35:30|11927.94|11927.94|11928.62|11928.62|11928.73|11928.73|11927.94|11927.94|0
1642775760000|2022-01-21 14:36:00|11928.76|11928.76|11927.36|11927.36|11928.76|11928.76|11927.22|11927.22|0
1642775770000|2022-01-21 14:36:10|11927.56|11927.56|11927.56|11927.56|11927.56|11927.56|11927.56|11927.56|0
1642775780000|2022-01-21 14:36:20|11927.76|11927.76|11927.75|11927.75|11928.11|11928.11|11927.75|11927.75|0
1642775790000|2022-01-21 14:36:30|11926.96|11926.96|11930.56|11930.56|11931.35|11931.35|11926.96|11926.96|0
1642775800000|2022-01-21 14:36:40|11930.29|11930.29|11930.92|11930.92|11930.92|11930.92|11930.29|11930.29|0
1642775810000|2022-01-21 14:36:50|11931.36|11931.36|11930.79|11930.79|11931.36|11931.36|11930.42|11930.42|0
1642775830000|2022-01-21 14:37:10|11930.97|11930.97|11931.16|11931.16|11931.16|11931.16|11930.97|11930.97|0
1642775840000|2022-01-21 14:37:20|11931.02|11931.02|11933.09|11933.09|11933.09|11933.09|11930.24|11930.24|0
1642775850000|2022-01-21 14:37:30|11933.45|11933.45|11936.56|11936.56|11936.56|11936.56|11933.45|11933.45|0
1642775860000|2022-01-21 14:37:40|11936.91|11936.91|11936.88|11936.88|11938.46|11938.46|11936.88|11936.88|0
1642775870000|2022-01-21 14:37:50|11936.75|11936.75|11932.85|11932.85|11936.84|11936.84|11932.85|11932.85|0
1642775880000|2022-01-21 14:38:00|11933.22|11933.22|11933.22|11933.22|11933.22|11933.22|11933.22|11933.22|0
1642775900000|2022-01-21 14:38:20|11933.5|11933.5|11933.5|11933.5|11933.5|11933.5|11933.5|11933.5|0
1642775910000|2022-01-21 14:38:30|11933.11|11933.11|11933.11|11933.11|11933.11|11933.11|11933.11|11933.11|0
1642775920000|2022-01-21 14:38:40|11933.3|11933.3|11934.02|11934.02|11934.02|11934.02|11933.3|11933.3|0
1642775930000|2022-01-21 14:38:50|11934.81|11934.81|11934.81|11934.81|11934.81|11934.81|11934.81|11934.81|0
1642775940000|2022-01-21 14:39:00|11935.01|11935.01|11935.01|11935.01|11935.01|11935.01|11935.01|11935.01|0
1642775950000|2022-01-21 14:39:10|11934.57|11934.57|11932.96|11932.96|11934.57|11934.57|11932.96|11932.96|0
1642775960000|2022-01-21 14:39:20|11932.73|11932.73|11932.73|11932.73|11932.73|11932.73|11932.73|11932.73|0
1642775970000|2022-01-21 14:39:30|11932.87|11932.87|11929.9|11929.9|11932.87|11932.87|11929.9|11929.9|0
1642775980000|2022-01-21 14:39:40|11929.77|11929.77|11929.77|11929.77|11929.77|11929.77|11929.32|11929.32|0
1642775990000|2022-01-21 14:39:50|11929.55|11929.55|11929.66|11929.66|11929.66|11929.66|11929.55|11929.55|0
1642776010000|2022-01-21 14:40:10|11929.44|11929.44|11929.44|11929.44|11929.44|11929.44|11929.44|11929.44|0
1642776020000|2022-01-21 14:40:20|11929.2|11929.2|11927.91|11927.91|11929.2|11929.2|11927.91|11927.91|0
1642776030000|2022-01-21 14:40:30|11928.05|11928.05|11922.66|11922.66|11928.18|11928.18|11922.66|11922.66|0
1642776040000|2022-01-21 14:40:40|11922.43|11922.43|11921.13|11921.13|11922.43|11922.43|11921.13|11921.13|0
1642776050000|2022-01-21 14:40:50|11920.94|11920.94|11920.62|11920.62|11920.94|11920.94|11920.62|11920.62|0
1642776060000|2022-01-21 14:41:00|11918.25|11918.25|11918.38|11918.38|11918.38|11918.38|11917.59|11917.59|0
1642776070000|2022-01-21 14:41:10|11917.94|11917.94|11915.02|11915.02|11917.94|11917.94|11915.02|11915.02|0
1642776080000|2022-01-21 14:41:20|11914.8|11914.8|11912.68|11912.68|11914.8|11914.8|11912.68|11912.68|0
1642776090000|2022-01-21 14:41:30|11912.49|11912.49|11913.62|11913.62|11913.62|11913.62|11912.49|11912.49|0
1642776100000|2022-01-21 14:41:40|11913.53|11913.53|11913.53|11913.53|11913.53|11913.53|11913.53|11913.53|0
1642776110000|2022-01-21 14:41:50|11914.41|11914.41|11913.37|11913.37|11916.52|11916.52|11913.37|11913.37|0
1642776120000|2022-01-21 14:42:00|11913.12|11913.12|11913.98|11913.98|11913.98|11913.98|11913.12|11913.12|0
1642776140000|2022-01-21 14:42:20|11914.39|11914.39|11914.4|11914.4|11914.7|11914.7|11914.26|11914.26|0
1642776150000|2022-01-21 14:42:30|11914.84|11914.84|11913.99|11913.99|11914.84|11914.84|11913.99|11913.99|0
1642776160000|2022-01-21 14:42:40|11913.85|11913.85|11913.66|11913.66|11913.85|11913.85|11913.66|11913.66|0
1642776170000|2022-01-21 14:42:50|11914.11|11914.11|11913.31|11913.31|11914.14|11914.14|11913.31|11913.31|0
1642776180000|2022-01-21 14:43:00|11913.52|11913.52|11911.03|11911.03|11913.52|11913.52|11911.03|11911.03|0
1642776190000|2022-01-21 14:43:10|11910.76|11910.76|11910.71|11910.71|11911.26|11911.26|11910.55|11910.55|0
1642776200000|2022-01-21 14:43:20|11909.85|11909.85|11909.77|11909.77|11909.85|11909.85|11909.62|11909.62|0
1642776220000|2022-01-21 14:43:40|11910.08|11910.08|11910.08|11910.08|11910.08|11910.08|11910.08|11910.08|0
1642776230000|2022-01-21 14:43:50|11909.69|11909.69|11909.69|11909.69|11909.69|11909.69|11909.69|11909.69|0
1642776240000|2022-01-21 14:44:00|11909.55|11909.55|11909.41|11909.41|11909.55|11909.55|11909.41|11909.41|0
1642776250000|2022-01-21 14:44:10|11908.98|11908.98|11908.43|11908.43|11909.14|11909.14|11908.43|11908.43|0
1642776260000|2022-01-21 14:44:20|11908|11908|11908|11908|11908|11908|11908|11908|0
1642776270000|2022-01-21 14:44:30|11907.44|11907.44|11906.78|11906.78|11907.44|11907.44|11906.78|11906.78|0
1642776280000|2022-01-21 14:44:40|11907.22|11907.22|11904.81|11904.81|11907.22|11907.22|11904.81|11904.81|0
1642776300000|2022-01-21 14:45:00|11904.57|11904.57|11903.85|11903.85|11904.57|11904.57|11903.85|11903.85|0
1642776330000|2022-01-21 14:45:30|11904.06|11904.06|11904.06|11904.06|11904.06|11904.06|11904.06|11904.06|0
1642776340000|2022-01-21 14:45:40|11904.43|11904.43|11904.9|11904.9|11905.36|11905.36|11904.43|11904.43|0
1642776350000|2022-01-21 14:45:50|11904.46|11904.46|11905.19|11905.19|11905.33|11905.33|11904.46|11904.46|0
1642776360000|2022-01-21 14:46:00|11904.98|11904.98|11904.98|11904.98|11904.98|11904.98|11904.98|11904.98|0
1642776370000|2022-01-21 14:46:10|11905.23|11905.23|11905.37|11905.37|11905.37|11905.37|11905.23|11905.23|0
1642776380000|2022-01-21 14:46:20|11905.81|11905.81|11907.19|11907.19|11907.19|11907.19|11905.81|11905.81|0
1642776400000|2022-01-21 14:46:40|11907.32|11907.32|11910.06|11910.06|11910.06|11910.06|11907.32|11907.32|0
1642776410000|2022-01-21 14:46:50|11911.13|11911.13|11914.11|11914.11|11914.28|11914.28|11911.13|11911.13|0
1642776420000|2022-01-21 14:47:00|11914.55|11914.55|11914.55|11914.55|11914.55|11914.55|11914.55|11914.55|0
1642776430000|2022-01-21 14:47:10|11914.83|11914.83|11916.97|11916.97|11917.38|11917.38|11914.83|11914.83|0
1642776440000|2022-01-21 14:47:20|11917.11|11917.11|11916.97|11916.97|11917.51|11917.51|11916.97|11916.97|0
1642776450000|2022-01-21 14:47:30|11916.7|11916.7|11918|11918|11918|11918|11916.7|11916.7|0
1642776460000|2022-01-21 14:47:40|11918.79|11918.79|11919.5|11919.5|11919.5|11919.5|11918.79|11918.79|0
1642776470000|2022-01-21 14:47:50|11918.71|11918.71|11917.85|11917.85|11918.71|11918.71|11917.46|11917.46|0
1642776480000|2022-01-21 14:48:00|11917.53|11917.53|11917.89|11917.89|11917.91|11917.91|11917.53|11917.53|0
1642776490000|2022-01-21 14:48:10|11918.32|11918.32|11918.51|11918.51|11918.75|11918.75|11918.32|11918.32|0
1642776500000|2022-01-21 14:48:20|11918.24|11918.24|11919.63|11919.63|11919.63|11919.63|11918.24|11918.24|0
1642776510000|2022-01-21 14:48:30|11919.19|11919.19|11919.78|11919.78|11919.78|11919.78|11919.19|11919.19|0
1642776520000|2022-01-21 14:48:40|11920.05|11920.05|11918.96|11918.96|11920.05|11920.05|11918.92|11918.92|0
1642776540000|2022-01-21 14:49:00|11918.65|11918.65|11918.65|11918.65|11918.65|11918.65|11918.65|11918.65|0
1642776550000|2022-01-21 14:49:10|11919.44|11919.44|11915.32|11915.32|11919.44|11919.44|11915.19|11915.19|0
1642776560000|2022-01-21 14:49:20|11914.53|11914.53|11913.33|11913.33|11915.32|11915.32|11913.33|11913.33|0
1642776570000|2022-01-21 14:49:30|11912.73|11912.73|11912.91|11912.91|11912.91|11912.91|11912.73|11912.73|0
1642776580000|2022-01-21 14:49:40|11914.06|11914.06|11914.19|11914.19|11914.39|11914.39|11913.82|11913.82|0
1642776590000|2022-01-21 14:49:50|11914.3|11914.3|11913.54|11913.54|11914.3|11914.3|11913.54|11913.54|0
1642776600000|2022-01-21 14:50:00|11913.99|11913.99|11913.93|11913.93|11916.28|11916.28|11913.93|11913.93|0
1642776610000|2022-01-21 14:50:10|11914.16|11914.16|11914.88|11914.88|11915.13|11915.13|11914.16|11914.16|0
1642776620000|2022-01-21 14:50:20|11914.62|11914.62|11915.06|11915.06|11915.06|11915.06|11914.62|11914.62|0
1642776640000|2022-01-21 14:50:40|11914.7|11914.7|11914.76|11914.76|11915.03|11915.03|11914.7|11914.7|0
1642776650000|2022-01-21 14:50:50|11914.06|11914.06|11914.3|11914.3|11914.3|11914.3|11914.06|11914.06|0
1642776660000|2022-01-21 14:51:00|11914|11914|11911.52|11911.52|11914|11914|11911.52|11911.52|0
1642776670000|2022-01-21 14:51:10|11911.78|11911.78|11910.7|11910.7|11911.78|11911.78|11910.7|11910.7|0
1642776690000|2022-01-21 14:51:30|11910.24|11910.24|11909.95|11909.95|11910.24|11910.24|11909.95|11909.95|0
1642776700000|2022-01-21 14:51:40|11910.1|11910.1|11910.1|11910.1|11910.1|11910.1|11910.1|11910.1|0
1642776710000|2022-01-21 14:51:50|11909.24|11909.24|11909.24|11909.24|11909.24|11909.24|11909.24|11909.24|0
1642776720000|2022-01-21 14:52:00|11908.88|11908.88|11908.1|11908.1|11908.88|11908.88|11908.1|11908.1|0
1642776730000|2022-01-21 14:52:10|11907.85|11907.85|11907.37|11907.37|11907.85|11907.85|11907.37|11907.37|0
1642776740000|2022-01-21 14:52:20|11907.18|11907.18|11907.63|11907.63|11907.63|11907.63|11907.18|11907.18|0
1642776750000|2022-01-21 14:52:30|11907.27|11907.27|11906.91|11906.91|11907.27|11907.27|11906.91|11906.91|0
1642776760000|2022-01-21 14:52:40|11906.58|11906.58|11906.25|11906.25|11906.58|11906.58|11906.25|11906.25|0
1642776780000|2022-01-21 14:53:00|11906.12|11906.12|11902.49|11902.49|11906.12|11906.12|11902.49|11902.49|0
1642776790000|2022-01-21 14:53:10|11902.14|11902.14|11900.52|11900.52|11902.14|11902.14|11900.52|11900.52|0
1642776800000|2022-01-21 14:53:20|11900.41|11900.41|11897.04|11897.04|11900.41|11900.41|11897.04|11897.04|0
1642776810000|2022-01-21 14:53:30|11896.9|11896.9|11896.74|11896.74|11896.9|11896.9|11896.74|11896.74|0
1642776820000|2022-01-21 14:53:40|11896.98|11896.98|11896.78|11896.78|11896.98|11896.98|11896.78|11896.78|0
1642776830000|2022-01-21 14:53:50|11897.26|11897.26|11897.26|11897.26|11897.26|11897.26|11897.26|11897.26|0
1642776840000|2022-01-21 14:54:00|11898.84|11898.84|11898.84|11898.84|11898.84|11898.84|11898.84|11898.84|0
1642776850000|2022-01-21 14:54:10|11899.03|11899.03|11897.61|11897.61|11899.03|11899.03|11897.61|11897.61|0
1642776860000|2022-01-21 14:54:20|11898.05|11898.05|11898.05|11898.05|11898.05|11898.05|11898.05|11898.05|0
1642776870000|2022-01-21 14:54:30|11897.42|11897.42|11897.42|11897.42|11897.42|11897.42|11896.56|11896.56|0
1642776890000|2022-01-21 14:54:50|11898.05|11898.05|11897.07|11897.07|11898.05|11898.05|11897.07|11897.07|0
1642776900000|2022-01-21 14:55:00|11895.49|11895.49|11894.84|11894.84|11895.49|11895.49|11894.84|11894.84|0
1642776910000|2022-01-21 14:55:10|11894.61|11894.61|11894.84|11894.84|11894.84|11894.84|11894.61|11894.61|0
1642776920000|2022-01-21 14:55:20|11894.7|11894.7|11894.7|11894.7|11894.7|11894.7|11894.7|11894.7|0
1642776930000|2022-01-21 14:55:30|11894.94|11894.94|11894.7|11894.7|11894.94|11894.94|11894.7|11894.7|0
1642776940000|2022-01-21 14:55:40|11894.01|11894.01|11892.55|11892.55|11894.01|11894.01|11892.55|11892.55|0
1642776960000|2022-01-21 14:56:00|11891.69|11891.69|11890.57|11890.57|11891.69|11891.69|11890.13|11890.13|0
1642776970000|2022-01-21 14:56:10|11891.26|11891.26|11891.45|11891.45|11891.45|11891.45|11891.03|11891.03|0
1642776990000|2022-01-21 14:56:30|11891.91|11891.91|11891.91|11891.91|11891.91|11891.91|11891.91|11891.91|0
1642777000000|2022-01-21 14:56:40|11891.31|11891.31|11891.66|11891.66|11891.66|11891.66|11891.31|11891.31|0
1642777010000|2022-01-21 14:56:50|11890.08|11890.08|11890.75|11890.75|11891.63|11891.63|11890.08|11890.08|0
1642777020000|2022-01-21 14:57:00|11890.65|11890.65|11890.65|11890.65|11890.65|11890.65|11890.65|11890.65|0
1642777030000|2022-01-21 14:57:10|11889.86|11889.86|11890|11890|11890|11890|11889.86|11889.86|0
1642777040000|2022-01-21 14:57:20|11889.67|11889.67|11889.67|11889.67|11889.67|11889.67|11889.67|11889.67|0
1642777060000|2022-01-21 14:57:40|11889.23|11889.23|11888.58|11888.58|11889.23|11889.23|11888.58|11888.58|0
1642777070000|2022-01-21 14:57:50|11889.37|11889.37|11890.24|11890.24|11890.24|11890.24|11889.37|11889.37|0
1642777080000|2022-01-21 14:58:00|11890.38|11890.38|11891.31|11891.31|11891.31|11891.31|11890.32|11890.32|0
1642777090000|2022-01-21 14:58:10|11891.09|11891.09|11891.09|11891.09|11891.09|11891.09|11891.09|11891.09|0
1642777100000|2022-01-21 14:58:20|11891.53|11891.53|11889.29|11889.29|11891.53|11891.53|11889.29|11889.29|0
1642777110000|2022-01-21 14:58:30|11889.72|11889.72|11889.99|11889.99|11890.4|11890.4|11889.72|11889.72|0
1642777120000|2022-01-21 14:58:40|11890.13|11890.13|11886.27|11886.27|11890.47|11890.47|11886.27|11886.27|0
1642777130000|2022-01-21 14:58:50|11885.81|11885.81|11883.39|11883.39|11885.81|11885.81|11883.39|11883.39|0
1642777140000|2022-01-21 14:59:00|11883.66|11883.66|11882.76|11882.76|11883.79|11883.79|11882.76|11882.76|0
1642777150000|2022-01-21 14:59:10|11882.52|11882.52|11882.15|11882.15|11882.83|11882.83|11881.97|11881.97|0
1642777160000|2022-01-21 14:59:20|11881.84|11881.84|11882.26|11882.26|11882.4|11882.4|11881.56|11881.56|0
1642777170000|2022-01-21 14:59:30|11882.46|11882.46|11880.86|11880.86|11882.46|11882.46|11880.86|11880.86|0
1642777180000|2022-01-21 14:59:40|11881|11881|11880.86|11880.86|11881|11881|11880.86|11880.86|0
1642777190000|2022-01-21 14:59:50|11881|11881|11881|11881|11881.79|11881.79|11881|11881|0
1642777200000|2022-01-21 15:00:00|11881.68|11881.68|11881.55|11881.55|11882.06|11882.06|11881.25|11881.25|0
1642777210000|2022-01-21 15:00:10|11881.85|11881.85|11881.83|11881.83|11882.52|11882.52|11881.72|11881.72|0
1642777220000|2022-01-21 15:00:20|11881.69|11881.69|11883.75|11883.75|11883.75|11883.75|11881.69|11881.69|0
1642777230000|2022-01-21 15:00:30|11884.18|11884.18|11884.58|11884.58|11884.58|11884.58|11884.18|11884.18|0
1642777240000|2022-01-21 15:00:40|11884.97|11884.97|11885.5|11885.5|11885.64|11885.64|11884.97|11884.97|0
1642777250000|2022-01-21 15:00:50|11885.31|11885.31|11883.45|11883.45|11885.31|11885.31|11883.45|11883.45|0
1642777260000|2022-01-21 15:01:00|11882.74|11882.74|11879.72|11879.72|11882.74|11882.74|11879.72|11879.72|0
1642777270000|2022-01-21 15:01:10|11879.83|11879.83|11879.33|11879.33|11879.83|11879.83|11879.33|11879.33|0
1642777280000|2022-01-21 15:01:20|11879.15|11879.15|11876.76|11876.76|11879.15|11879.15|11876.41|11876.41|0
1642777290000|2022-01-21 15:01:30|11876.33|11876.33|11876.16|11876.16|11876.76|11876.76|11876.16|11876.16|0
1642777300000|2022-01-21 15:01:40|11875.77|11875.77|11872.02|11872.02|11875.77|11875.77|11872.02|11872.02|0
1642777310000|2022-01-21 15:01:50|11871.82|11871.82|11872.3|11872.3|11872.61|11872.61|11871.82|11871.82|0
1642777320000|2022-01-21 15:02:00|11871.85|11871.85|11871.85|11871.85|11871.85|11871.85|11871.85|11871.85|0
1642777330000|2022-01-21 15:02:10|11872.06|11872.06|11871.82|11871.82|11872.06|11872.06|11871.82|11871.82|0
1642777340000|2022-01-21 15:02:20|11872.12|11872.12|11871.55|11871.55|11872.12|11872.12|11871.46|11871.46|0
1642777350000|2022-01-21 15:02:30|11872.34|11872.34|11873.01|11873.01|11873.22|11873.22|11872.34|11872.34|0
1642777370000|2022-01-21 15:02:50|11869.78|11869.78|11872.21|11872.21|11872.21|11872.21|11869.78|11869.78|0
1642777390000|2022-01-21 15:03:10|11871.97|11871.97|11870.14|11870.14|11871.97|11871.97|11869.81|11869.81|0
1642777400000|2022-01-21 15:03:20|11869.7|11869.7|11870.49|11870.49|11870.49|11870.49|11869.7|11869.7|0
1642777410000|2022-01-21 15:03:30|11870.4|11870.4|11870.54|11870.54|11870.54|11870.54|11870.4|11870.4|0
1642777420000|2022-01-21 15:03:40|11870.08|11870.08|11870.15|11870.15|11870.15|11870.15|11869.71|11869.71|0
1642777430000|2022-01-21 15:03:50|11870.34|11870.34|11871.65|11871.65|11871.65|11871.65|11870.34|11870.34|0
1642777440000|2022-01-21 15:04:00|11872.12|11872.12|11872.12|11872.12|11872.12|11872.12|11872.12|11872.12|0
1642777450000|2022-01-21 15:04:10|11872.82|11872.82|11873.97|11873.97|11873.97|11873.97|11872.82|11872.82|0
1642777460000|2022-01-21 15:04:20|11874.71|11874.71|11875.44|11875.44|11875.44|11875.44|11874.53|11874.53|0
1642777470000|2022-01-21 15:04:30|11875.7|11875.7|11875.7|11875.7|11875.7|11875.7|11875.7|11875.7|0
1642777480000|2022-01-21 15:04:40|11875.26|11875.26|11874.5|11874.5|11875.26|11875.26|11873.96|11873.96|0
1642777500000|2022-01-21 15:05:00|11874.61|11874.61|11875.48|11875.48|11875.48|11875.48|11874.46|11874.46|0
1642777510000|2022-01-21 15:05:10|11876.36|11876.36|11876.99|11876.99|11876.99|11876.99|11876.36|11876.36|0
1642777520000|2022-01-21 15:05:20|11876.79|11876.79|11877.58|11877.58|11877.58|11877.58|11876.79|11876.79|0
1642777530000|2022-01-21 15:05:30|11877.38|11877.38|11878.35|11878.35|11878.35|11878.35|11877.24|11877.24|0
1642777540000|2022-01-21 15:05:40|11878.03|11878.03|11878.14|11878.14|11878.14|11878.14|11878.03|11878.03|0
1642777560000|2022-01-21 15:06:00|11877.93|11877.93|11880.6|11880.6|11880.6|11880.6|11877.48|11877.48|0
1642777570000|2022-01-21 15:06:10|11881.67|11881.67|11883.65|11883.65|11883.65|11883.65|11881.67|11881.67|0
1642777580000|2022-01-21 15:06:20|11883.02|11883.02|11883.76|11883.76|11883.76|11883.76|11883.02|11883.02|0
1642777590000|2022-01-21 15:06:30|11883.99|11883.99|11884.79|11884.79|11884.79|11884.79|11883.99|11883.99|0
1642777600000|2022-01-21 15:06:40|11885.23|11885.23|11885.23|11885.23|11885.23|11885.23|11885.23|11885.23|0
1642777610000|2022-01-21 15:06:50|11885.42|11885.42|11885.42|11885.42|11885.42|11885.42|11885.42|11885.42|0
1642777620000|2022-01-21 15:07:00|11885.06|11885.06|11884.39|11884.39|11885.06|11885.06|11884.39|11884.39|0
1642777630000|2022-01-21 15:07:10|11884.87|11884.87|11884.09|11884.09|11885.24|11885.24|11884.09|11884.09|0
1642777640000|2022-01-21 15:07:20|11883.94|11883.94|11883.37|11883.37|11884.16|11884.16|11883.37|11883.37|0
1642777670000|2022-01-21 15:07:50|11882.81|11882.81|11881.56|11881.56|11882.81|11882.81|11881.56|11881.56|0
1642777680000|2022-01-21 15:08:00|11881.12|11881.12|11881.48|11881.48|11881.48|11881.48|11881.12|11881.12|0
1642777690000|2022-01-21 15:08:10|11880.69|11880.69|11880.69|11880.69|11880.69|11880.69|11880.69|11880.69|0
1642777720000|2022-01-21 15:08:40|11881|11881|11881.31|11881.31|11881.31|11881.31|11881|11881|0
1642777730000|2022-01-21 15:08:50|11880.57|11880.57|11880.22|11880.22|11880.84|11880.84|11880.22|11880.22|0
1642777740000|2022-01-21 15:09:00|11880.07|11880.07|11878.83|11878.83|11880.07|11880.07|11878.83|11878.83|0
1642777760000|2022-01-21 15:09:20|11879.01|11879.01|11879.01|11879.01|11879.01|11879.01|11879.01|11879.01|0
1642777780000|2022-01-21 15:09:40|11878.76|11878.76|11879.03|11879.03|11879.03|11879.03|11878.76|11878.76|0
1642777790000|2022-01-21 15:09:50|11878.8|11878.8|11878.8|11878.8|11878.8|11878.8|11878.8|11878.8|0
1642777800000|2022-01-21 15:10:00|11878.36|11878.36|11876.56|11876.56|11878.36|11878.36|11876.56|11876.56|0
1642777810000|2022-01-21 15:10:10|11876.75|11876.75|11875.09|11875.09|11876.75|11876.75|11874.98|11874.98|0
1642777830000|2022-01-21 15:10:30|11874.95|11874.95|11874.95|11874.95|11874.95|11874.95|11874.95|11874.95|0
1642777840000|2022-01-21 15:10:40|11874.76|11874.76|11874.3|11874.3|11874.76|11874.76|11874.3|11874.3|0
1642777850000|2022-01-21 15:10:50|11872.72|11872.72|11871.99|11871.99|11872.72|11872.72|11871.99|11871.99|0
1642777860000|2022-01-21 15:11:00|11871.2|11871.2|11871.2|11871.2|11871.56|11871.56|11871.2|11871.2|0
1642777870000|2022-01-21 15:11:10|11871.14|11871.14|11869.93|11869.93|11871.14|11871.14|11869.93|11869.93|0
1642777880000|2022-01-21 15:11:20|11870.72|11870.72|11870.01|11870.01|11871.16|11871.16|11870.01|11870.01|0
1642777900000|2022-01-21 15:11:40|11869.76|11869.76|11869.13|11869.13|11869.76|11869.76|11869.13|11869.13|0
1642777910000|2022-01-21 15:11:50|11869.44|11869.44|11869.44|11869.44|11869.44|11869.44|11869.44|11869.44|0
1642777920000|2022-01-21 15:12:00|11869.14|11869.14|11866.15|11866.15|11869.14|11869.14|11866.15|11866.15|0
1642777930000|2022-01-21 15:12:10|11865.91|11865.91|11862.71|11862.71|11865.91|11865.91|11862.71|11862.71|0
1642777940000|2022-01-21 15:12:20|11862.51|11862.51|11864.28|11864.28|11864.28|11864.28|11862.51|11862.51|0
1642777950000|2022-01-21 15:12:30|11862.27|11862.27|11862.27|11862.27|11862.27|11862.27|11862.27|11862.27|0
1642777960000|2022-01-21 15:12:40|11861.48|11861.48|11861.12|11861.12|11861.48|11861.48|11861.12|11861.12|0
1642777970000|2022-01-21 15:12:50|11860.9|11860.9|11860.11|11860.11|11860.9|11860.9|11860.11|11860.11|0
1642777980000|2022-01-21 15:13:00|11860.42|11860.42|11860.11|11860.11|11860.42|11860.42|11860.11|11860.11|0
1642778000000|2022-01-21 15:13:20|11859.67|11859.67|11859.9|11859.9|11859.9|11859.9|11859.67|11859.67|0
1642778010000|2022-01-21 15:13:30|11860.04|11860.04|11860.04|11860.04|11860.04|11860.04|11860.04|11860.04|0
1642778020000|2022-01-21 15:13:40|11860.35|11860.35|11860.35|11860.35|11860.35|11860.35|11860.35|11860.35|0
1642778030000|2022-01-21 15:13:50|11860.16|11860.16|11858.73|11858.73|11860.16|11860.16|11858.73|11858.73|0
1642778040000|2022-01-21 15:14:00|11858.12|11858.12|11856.52|11856.52|11858.12|11858.12|11856.52|11856.52|0
1642778050000|2022-01-21 15:14:10|11856.76|11856.76|11855.04|11855.04|11856.76|11856.76|11854.83|11854.83|0
1642778070000|2022-01-21 15:14:30|11855.17|11855.17|11855.8|11855.8|11855.8|11855.8|11855.17|11855.17|0
1642778080000|2022-01-21 15:14:40|11856.24|11856.24|11856.06|11856.06|11856.24|11856.24|11855.63|11855.63|0
1642778090000|2022-01-21 15:14:50|11856.85|11856.85|11855.47|11855.47|11856.85|11856.85|11855.47|11855.47|0
1642778100000|2022-01-21 15:15:00|11854.97|11854.97|11855.76|11855.76|11855.76|11855.76|11854.97|11854.97|0
1642778120000|2022-01-21 15:15:20|11856.15|11856.15|11856.15|11856.15|11856.15|11856.15|11856.15|11856.15|0
1642778130000|2022-01-21 15:15:30|11856.46|11856.46|11856.76|11856.76|11856.76|11856.76|11856.46|11856.46|0
1642778140000|2022-01-21 15:15:40|11857.06|11857.06|11855.99|11855.99|11857.14|11857.14|11855.99|11855.99|0
1642778150000|2022-01-21 15:15:50|11855.63|11855.63|11855.35|11855.35|11855.63|11855.63|11854.56|11854.56|0
1642778160000|2022-01-21 15:16:00|11854.49|11854.49|11852.6|11852.6|11854.92|11854.92|11852.6|11852.6|0
1642778170000|2022-01-21 15:16:10|11852.23|11852.23|11854.13|11854.13|11854.13|11854.13|11852.08|11852.08|0
1642778180000|2022-01-21 15:16:20|11854.49|11854.49|11854.38|11854.38|11854.49|11854.49|11854.38|11854.38|0
1642778190000|2022-01-21 15:16:30|11854.27|11854.27|11854.27|11854.27|11854.27|11854.27|11854.27|11854.27|0
1642778210000|2022-01-21 15:16:50|11854.13|11854.13|11854.13|11854.13|11854.13|11854.13|11854.13|11854.13|0
1642778220000|2022-01-21 15:17:00|11853.78|11853.78|11853.42|11853.42|11853.78|11853.78|11853.42|11853.42|0
1642778230000|2022-01-21 15:17:10|11853.56|11853.56|11850.33|11850.33|11853.56|11853.56|11850.1|11850.1|0
1642778240000|2022-01-21 15:17:20|11849.97|11849.97|11849.97|11849.97|11849.97|11849.97|11849.97|11849.97|0
1642778250000|2022-01-21 15:17:30|11850.29|11850.29|11850.89|11850.89|11850.89|11850.89|11849.92|11849.92|0
1642778260000|2022-01-21 15:17:40|11850.53|11850.53|11850.89|11850.89|11850.89|11850.89|11850.53|11850.53|0
1642778270000|2022-01-21 15:17:50|11850.1|11850.1|11850.1|11850.1|11850.1|11850.1|11850.1|11850.1|0
1642778280000|2022-01-21 15:18:00|11849.96|11849.96|11844.02|11844.02|11849.96|11849.96|11844.02|11844.02|0
1642778290000|2022-01-21 15:18:10|11843.93|11843.93|11842.25|11842.25|11844.37|11844.37|11842.25|11842.25|0
1642778300000|2022-01-21 15:18:20|11842.05|11842.05|11841.94|11841.94|11842.05|11842.05|11841.94|11841.94|0
1642778310000|2022-01-21 15:18:30|11841.58|11841.58|11840.64|11840.64|11841.8|11841.8|11840.64|11840.64|0
1642778320000|2022-01-21 15:18:40|11839.85|11839.85|11837.34|11837.34|11839.85|11839.85|11837.21|11837.21|0
1642778330000|2022-01-21 15:18:50|11836.93|11836.93|11836.25|11836.25|11837.34|11837.34|11836.25|11836.25|0
1642778340000|2022-01-21 15:19:00|11836.69|11836.69|11835.03|11835.03|11836.69|11836.69|11834.8|11834.8|0
1642778350000|2022-01-21 15:19:10|11834.73|11834.73|11834.73|11834.73|11834.73|11834.73|11834.73|11834.73|0
1642778360000|2022-01-21 15:19:20|11835.52|11835.52|11836.07|11836.07|11836.23|11836.23|11835.52|11835.52|0
1642778370000|2022-01-21 15:19:30|11836.5|11836.5|11836.5|11836.5|11836.5|11836.5|11836.5|11836.5|0
1642778380000|2022-01-21 15:19:40|11835.12|11835.12|11833.84|11833.84|11835.12|11835.12|11833.84|11833.84|0
1642778390000|2022-01-21 15:19:50|11833.52|11833.52|11832.86|11832.86|11833.52|11833.52|11832.86|11832.86|0
1642778400000|2022-01-21 15:20:00|11832|11832|11833.41|11833.41|11833.41|11833.41|11832|11832|0
1642778410000|2022-01-21 15:20:10|11832.97|11832.97|11832.97|11832.97|11832.97|11832.97|11832.97|11832.97|0
1642778450000|2022-01-21 15:20:50|11832.53|11832.53|11831.97|11831.97|11832.53|11832.53|11831.43|11831.43|0
1642778460000|2022-01-21 15:21:00|11831.54|11831.54|11830.06|11830.06|11831.97|11831.97|11830.06|11830.06|0
1642778470000|2022-01-21 15:21:10|11829.59|11829.59|11827.86|11827.86|11829.59|11829.59|11827.86|11827.86|0
1642778480000|2022-01-21 15:21:20|11826.56|11826.56|11825.84|11825.84|11826.56|11826.56|11825.84|11825.84|0
1642778490000|2022-01-21 15:21:30|11825.57|11825.57|11824.16|11824.16|11825.84|11825.84|11824.16|11824.16|0
1642778500000|2022-01-21 15:21:40|11823.89|11823.89|11821.95|11821.95|11823.89|11823.89|11821.95|11821.95|0
1642778510000|2022-01-21 15:21:50|11821.72|11821.72|11816.94|11816.94|11821.72|11821.72|11816.35|11816.35|0
1642778520000|2022-01-21 15:22:00|11817.38|11817.38|11816.67|11816.67|11817.38|11817.38|11816.67|11816.67|0
1642778530000|2022-01-21 15:22:10|11816.44|11816.44|11814.49|11814.49|11816.44|11816.44|11814.49|11814.49|0
1642778540000|2022-01-21 15:22:20|11815.36|11815.36|11814.63|11814.63|11815.36|11815.36|11814.63|11814.63|0
1642778560000|2022-01-21 15:22:40|11814.53|11814.53|11812.89|11812.89|11814.53|11814.53|11812.89|11812.89|0
1642778580000|2022-01-21 15:23:00|11812.66|11812.66|11811.51|11811.51|11813.1|11813.1|11811.38|11811.38|0
1642778590000|2022-01-21 15:23:10|11810.72|11810.72|11809.61|11809.61|11810.72|11810.72|11809.61|11809.61|0
1642778600000|2022-01-21 15:23:20|11809.48|11809.48|11809.37|11809.37|11809.48|11809.48|11809.18|11809.18|0
1642778610000|2022-01-21 15:23:30|11810.08|11810.08|11808.94|11808.94|11810.08|11810.08|11808.94|11808.94|0
1642778620000|2022-01-21 15:23:40|11808.51|11808.51|11808.94|11808.94|11808.94|11808.94|11808.51|11808.51|0
1642778630000|2022-01-21 15:23:50|11809.26|11809.26|11809.26|11809.26|11809.26|11809.26|11809.26|11809.26|0
1642778640000|2022-01-21 15:24:00|11808.82|11808.82|11808.82|11808.82|11808.82|11808.82|11808.82|11808.82|0
1642778650000|2022-01-21 15:24:10|11808.63|11808.63|11808.45|11808.45|11808.63|11808.63|11808.45|11808.45|0
1642778660000|2022-01-21 15:24:20|11808.8|11808.8|11809.03|11809.03|11809.03|11809.03|11808.8|11808.8|0
1642778670000|2022-01-21 15:24:30|11809.47|11809.47|11810.08|11810.08|11810.08|11810.08|11809.47|11809.47|0
1642778680000|2022-01-21 15:24:40|11809.8|11809.8|11814.93|11814.93|11814.93|11814.93|11809.8|11809.8|0
1642778690000|2022-01-21 15:24:50|11814.79|11814.79|11816.62|11816.62|11816.62|11816.62|11814.79|11814.79|0
1642778700000|2022-01-21 15:25:00|11816.49|11816.49|11816.49|11816.49|11816.49|11816.49|11816.49|11816.49|0
1642778710000|2022-01-21 15:25:10|11816.79|11816.79|11817.21|11817.21|11817.52|11817.52|11816.79|11816.79|0
1642778720000|2022-01-21 15:25:20|11817.54|11817.54|11817.97|11817.97|11817.97|11817.97|11817.54|11817.54|0
1642778730000|2022-01-21 15:25:30|11817.53|11817.53|11817.53|11817.53|11817.53|11817.53|11817.53|11817.53|0
1642778740000|2022-01-21 15:25:40|11817.96|11817.96|11818.32|11818.32|11818.32|11818.32|11817.96|11817.96|0
1642778750000|2022-01-21 15:25:50|11818.13|11818.13|11818.13|11818.13|11818.13|11818.13|11818.13|11818.13|0
1642778760000|2022-01-21 15:26:00|11817.81|11817.81|11817.81|11817.81|11817.81|11817.81|11817.81|11817.81|0
1642778770000|2022-01-21 15:26:10|11817.96|11817.96|11818.89|11818.89|11818.89|11818.89|11817.96|11817.96|0
1642778780000|2022-01-21 15:26:20|11819.12|11819.12|11819.12|11819.12|11819.12|11819.12|11819.12|11819.12|0
1642778800000|2022-01-21 15:26:40|11819.58|11819.58|11822.71|11822.71|11822.74|11822.74|11819.58|11819.58|0
1642778810000|2022-01-21 15:26:50|11823.06|11823.06|11824.16|11824.16|11825.04|11825.04|11823.06|11823.06|0
1642778820000|2022-01-21 15:27:00|11824.53|11824.53|11824.53|11824.53|11824.53|11824.53|11824.22|11824.22|0
1642778830000|2022-01-21 15:27:10|11824.73|11824.73|11825.73|11825.73|11825.73|11825.73|11824.73|11824.73|0
1642778840000|2022-01-21 15:27:20|11825.87|11825.87|11826.53|11826.53|11827.47|11827.47|11825.87|11825.87|0
1642778850000|2022-01-21 15:27:30|11826.25|11826.25|11826.25|11826.25|11826.25|11826.25|11826.25|11826.25|0
1642778860000|2022-01-21 15:27:40|11826.48|11826.48|11826.48|11826.48|11826.48|11826.48|11826.48|11826.48|0
1642778870000|2022-01-21 15:27:50|11826.58|11826.58|11824.92|11824.92|11826.58|11826.58|11824.92|11824.92|0
1642778880000|2022-01-21 15:28:00|11825.29|11825.29|11826.57|11826.57|11826.66|11826.66|11825.29|11825.29|0
1642778890000|2022-01-21 15:28:10|11826.83|11826.83|11826.83|11826.83|11826.83|11826.83|11826.83|11826.83|0
1642778910000|2022-01-21 15:28:30|11826.92|11826.92|11827.26|11827.26|11827.26|11827.26|11826.92|11826.92|0
1642778920000|2022-01-21 15:28:40|11828.42|11828.42|11828.42|11828.42|11828.42|11828.42|11828.42|11828.42|0
1642778930000|2022-01-21 15:28:50|11828.72|11828.72|11828.91|11828.91|11828.91|11828.91|11828.72|11828.72|0
1642778940000|2022-01-21 15:29:00|11828.73|11828.73|11829.59|11829.59|11829.59|11829.59|11828.73|11828.73|0
1642778950000|2022-01-21 15:29:10|11830.47|11830.47|11830.47|11830.47|11830.47|11830.47|11830.47|11830.47|0
1642778960000|2022-01-21 15:29:20|11830.22|11830.22|11830.22|11830.22|11830.22|11830.22|11830.22|11830.22|0
1642778980000|2022-01-21 15:29:40|11829.34|11829.34|11826.77|11826.77|11829.34|11829.34|11826.77|11826.77|0
1642778990000|2022-01-21 15:29:50|11826.54|11826.54|11825.37|11825.37|11826.77|11826.77|11825.37|11825.37|0
1642779000000|2022-01-21 15:30:00|11824.58|11824.58|11820.75|11820.75|11824.58|11824.58|11820.32|11820.32|0
1642779010000|2022-01-21 15:30:10|11820.31|11820.31|11819.77|11819.77|11820.34|11820.34|11819.6|11819.6|0
1642779020000|2022-01-21 15:30:20|11819.61|11819.61|11820.79|11820.79|11820.79|11820.79|11819.48|11819.48|0
1642779030000|2022-01-21 15:30:30|11821.1|11821.1|11821.94|11821.94|11821.94|11821.94|11821.1|11821.1|0
1642779040000|2022-01-21 15:30:40|11821.71|11821.71|11821.71|11821.71|11821.71|11821.71|11821.71|11821.71|0
1642779050000|2022-01-21 15:30:50|11822.5|11822.5|11823.8|11823.8|11823.8|11823.8|11822.5|11822.5|0
1642779060000|2022-01-21 15:31:00|11823.57|11823.57|11825.54|11825.54|11825.54|11825.54|11823.57|11823.57|0
1642779070000|2022-01-21 15:31:10|11826.23|11826.23|11829.39|11829.39|11829.39|11829.39|11826.23|11826.23|0
1642779080000|2022-01-21 15:31:20|11830.1|11830.1|11830.31|11830.31|11831.23|11831.23|11830.1|11830.1|0
1642779090000|2022-01-21 15:31:30|11830.44|11830.44|11830.36|11830.36|11830.44|11830.44|11830.36|11830.36|0
1642779100000|2022-01-21 15:31:40|11830.72|11830.72|11830.23|11830.23|11830.94|11830.94|11830.23|11830.23|0
1642779110000|2022-01-21 15:31:50|11830.46|11830.46|11829.43|11829.43|11830.46|11830.46|11829.43|11829.43|0
1642779120000|2022-01-21 15:32:00|11829.07|11829.07|11829.35|11829.35|11829.35|11829.35|11829.07|11829.07|0
1642779130000|2022-01-21 15:32:10|11829.19|11829.19|11829.04|11829.04|11829.19|11829.19|11829.04|11829.04|0
1642779140000|2022-01-21 15:32:20|11829.24|11829.24|11828.45|11828.45|11829.24|11829.24|11828.45|11828.45|0
1642779150000|2022-01-21 15:32:30|11828.13|11828.13|11826.37|11826.37|11828.45|11828.45|11826.37|11826.37|0
1642779160000|2022-01-21 15:32:40|11826.5|11826.5|11826.19|11826.19|11826.5|11826.5|11826.19|11826.19|0
1642779180000|2022-01-21 15:33:00|11826.5|11826.5|11826.17|11826.17|11826.5|11826.5|11826.17|11826.17|0
1642779190000|2022-01-21 15:33:10|11825.38|11825.38|11826.45|11826.45|11826.45|11826.45|11825.38|11825.38|0
1642779200000|2022-01-21 15:33:20|11827.24|11827.24|11827.81|11827.81|11827.81|11827.81|11827.24|11827.24|0
1642779210000|2022-01-21 15:33:30|11828.17|11828.17|11830.63|11830.63|11830.63|11830.63|11828.17|11828.17|0
1642779240000|2022-01-21 15:34:00|11831.21|11831.21|11831.02|11831.02|11831.21|11831.21|11831.02|11831.02|0
1642779250000|2022-01-21 15:34:10|11831.33|11831.33|11833.14|11833.14|11833.14|11833.14|11831.33|11831.33|0
1642779260000|2022-01-21 15:34:20|11833.36|11833.36|11837.14|11837.14|11837.14|11837.14|11833.36|11833.36|0
1642779270000|2022-01-21 15:34:30|11837.38|11837.38|11840.64|11840.64|11840.64|11840.64|11837.38|11837.38|0
1642779280000|2022-01-21 15:34:40|11840.79|11840.79|11845.99|11845.99|11845.99|11845.99|11840.79|11840.79|0
1642779290000|2022-01-21 15:34:50|11846.43|11846.43|11846.41|11846.41|11846.43|11846.43|11846.1|11846.1|0
1642779300000|2022-01-21 15:35:00|11846.1|11846.1|11846.58|11846.58|11846.68|11846.68|11846.1|11846.1|0
1642779310000|2022-01-21 15:35:10|11847.37|11847.37|11847.97|11847.97|11847.97|11847.97|11847.37|11847.37|0
1642779320000|2022-01-21 15:35:20|11848.16|11848.16|11848.16|11848.16|11848.16|11848.16|11848.16|11848.16|0
1642779330000|2022-01-21 15:35:30|11848.66|11848.66|11850.67|11850.67|11850.67|11850.67|11848.66|11848.66|0
1642779340000|2022-01-21 15:35:40|11850.91|11850.91|11852.71|11852.71|11852.71|11852.71|11850.91|11850.91|0
1642779350000|2022-01-21 15:35:50|11852.79|11852.79|11852.63|11852.63|11852.79|11852.79|11852.63|11852.63|0
1642779360000|2022-01-21 15:36:00|11852.19|11852.19|11852.19|11852.19|11852.19|11852.19|11852.19|11852.19|0
1642779370000|2022-01-21 15:36:10|11852.49|11852.49|11852.49|11852.49|11852.49|11852.49|11852.49|11852.49|0
1642779380000|2022-01-21 15:36:20|11852.86|11852.86|11852.86|11852.86|11852.86|11852.86|11852.86|11852.86|0
1642779390000|2022-01-21 15:36:30|11853.09|11853.09|11853.09|11853.09|11853.09|11853.09|11853.09|11853.09|0
1642779400000|2022-01-21 15:36:40|11853.24|11853.24|11855.38|11855.38|11855.38|11855.38|11853.24|11853.24|0
1642779410000|2022-01-21 15:36:50|11858.54|11858.54|11858.65|11858.65|11858.65|11858.65|11858.54|11858.54|0
1642779420000|2022-01-21 15:37:00|11858.75|11858.75|11859.83|11859.83|11859.83|11859.83|11858.68|11858.68|0
1642779430000|2022-01-21 15:37:10|11860.02|11860.02|11862.19|11862.19|11862.19|11862.19|11860.02|11860.02|0
1642779440000|2022-01-21 15:37:20|11862.42|11862.42|11862.42|11862.42|11862.42|11862.42|11862.42|11862.42|0
1642779450000|2022-01-21 15:37:30|11862.66|11862.66|11862.66|11862.66|11862.66|11862.66|11862.66|11862.66|0
1642779460000|2022-01-21 15:37:40|11862.21|11862.21|11859.38|11859.38|11862.21|11862.21|11859.38|11859.38|0
1642779470000|2022-01-21 15:37:50|11859.19|11859.19|11858.75|11858.75|11859.19|11859.19|11858.75|11858.75|0
1642779480000|2022-01-21 15:38:00|11858.91|11858.91|11859.39|11859.39|11859.39|11859.39|11858.68|11858.68|0
1642779490000|2022-01-21 15:38:10|11859.54|11859.54|11859.54|11859.54|11859.54|11859.54|11859.54|11859.54|0
1642779500000|2022-01-21 15:38:20|11859.31|11859.31|11859.31|11859.31|11859.31|11859.31|11859.31|11859.31|0
1642779520000|2022-01-21 15:38:40|11860.61|11860.61|11859.91|11859.91|11860.92|11860.92|11859.91|11859.91|0
1642779530000|2022-01-21 15:38:50|11859.22|11859.22|11860.01|11860.01|11860.01|11860.01|11859.22|11859.22|0
1642779540000|2022-01-21 15:39:00|11860.23|11860.23|11860.23|11860.23|11860.23|11860.23|11860.23|11860.23|0
1642779550000|2022-01-21 15:39:10|11860.51|11860.51|11860.28|11860.28|11860.51|11860.51|11860.28|11860.28|0
1642779560000|2022-01-21 15:39:20|11860.05|11860.05|11859.42|11859.42|11860.05|11860.05|11859.42|11859.42|0
1642779570000|2022-01-21 15:39:30|11858.73|11858.73|11858.27|11858.27|11858.73|11858.73|11857.76|11857.76|0
1642779580000|2022-01-21 15:39:40|11858.07|11858.07|11856.98|11856.98|11858.43|11858.43|11856.98|11856.98|0
1642779590000|2022-01-21 15:39:50|11856.68|11856.68|11853.39|11853.39|11856.68|11856.68|11852.8|11852.8|0
1642779600000|2022-01-21 15:40:00|11852.95|11852.95|11849.95|11849.95|11852.95|11852.95|11849.95|11849.95|0
1642779610000|2022-01-21 15:40:10|11849.72|11849.72|11849.4|11849.4|11849.72|11849.72|11848.05|11848.05|0
1642779620000|2022-01-21 15:40:20|11849.75|11849.75|11851|11851|11851|11851|11849.75|11849.75|0
1642779660000|2022-01-21 15:41:00|11851.36|11851.36|11852.03|11852.03|11852.03|11852.03|11851.36|11851.36|0
1642779670000|2022-01-21 15:41:10|11851.34|11851.34|11851.46|11851.46|11851.56|11851.56|11850.54|11850.54|0
1642779680000|2022-01-21 15:41:20|11851.77|11851.77|11851.77|11851.77|11851.77|11851.77|11851.77|11851.77|0
1642779690000|2022-01-21 15:41:30|11851.54|11851.54|11851.54|11851.54|11851.54|11851.54|11851.54|11851.54|0
1642779710000|2022-01-21 15:41:50|11851.1|11851.1|11851.1|11851.1|11851.1|11851.1|11850.86|11850.86|0
1642779720000|2022-01-21 15:42:00|11850.66|11850.66|11850.66|11850.66|11850.66|11850.66|11850.66|11850.66|0
1642779730000|2022-01-21 15:42:10|11849.78|11849.78|11850.59|11850.59|11850.66|11850.66|11849.78|11849.78|0
1642779740000|2022-01-21 15:42:20|11850.43|11850.43|11850.89|11850.89|11850.89|11850.89|11850.43|11850.43|0
1642779750000|2022-01-21 15:42:30|11851.05|11851.05|11851.13|11851.13|11851.13|11851.13|11851.05|11851.05|0
1642779760000|2022-01-21 15:42:40|11851.92|11851.92|11853.39|11853.39|11853.82|11853.82|11851.92|11851.92|0
1642779770000|2022-01-21 15:42:50|11854.18|11854.18|11853.96|11853.96|11854.18|11854.18|11853.96|11853.96|0
1642779780000|2022-01-21 15:43:00|11854.28|11854.28|11856.59|11856.59|11856.68|11856.68|11854.28|11854.28|0
1642779790000|2022-01-21 15:43:10|11857.03|11857.03|11856.79|11856.79|11857.03|11857.03|11856.39|11856.39|0
1642779800000|2022-01-21 15:43:20|11856|11856|11856.93|11856.93|11856.93|11856.93|11856|11856|0
1642779810000|2022-01-21 15:43:30|11857.26|11857.26|11857.26|11857.26|11857.26|11857.26|11857.26|11857.26|0
1642779820000|2022-01-21 15:43:40|11856.88|11856.88|11857.64|11857.64|11858|11858|11856.88|11856.88|0
1642779830000|2022-01-21 15:43:50|11858.07|11858.07|11858.07|11858.07|11858.22|11858.22|11858.07|11858.07|0
1642779840000|2022-01-21 15:44:00|11857.84|11857.84|11857.84|11857.84|11857.84|11857.84|11857.84|11857.84|0
1642779850000|2022-01-21 15:44:10|11857.81|11857.81|11857.61|11857.61|11857.81|11857.81|11857.61|11857.61|0
1642779860000|2022-01-21 15:44:20|11857.38|11857.38|11857.74|11857.74|11857.74|11857.74|11857.15|11857.15|0
1642779870000|2022-01-21 15:44:30|11858.62|11858.62|11860.44|11860.44|11860.44|11860.44|11858.62|11858.62|0
1642779880000|2022-01-21 15:44:40|11860.68|11860.68|11860.33|11860.33|11861.04|11861.04|11860.33|11860.33|0
1642779890000|2022-01-21 15:44:50|11861.2|11861.2|11863.68|11863.68|11864.04|11864.04|11861.2|11861.2|0
1642779900000|2022-01-21 15:45:00|11863.37|11863.37|11863.47|11863.47|11863.47|11863.47|11863.37|11863.37|0
1642779910000|2022-01-21 15:45:10|11863.57|11863.57|11863.6|11863.6|11863.8|11863.8|11862.78|11862.78|0
1642779920000|2022-01-21 15:45:20|11863.41|11863.41|11863.05|11863.05|11863.62|11863.62|11862.51|11862.51|0
1642779940000|2022-01-21 15:45:40|11862.78|11862.78|11862.78|11862.78|11862.78|11862.78|11862.78|11862.78|0
1642779950000|2022-01-21 15:45:50|11862.46|11862.46|11861.4|11861.4|11862.46|11862.46|11861.4|11861.4|0
1642779960000|2022-01-21 15:46:00|11861.21|11861.21|11859.95|11859.95|11861.99|11861.99|11859.95|11859.95|0
1642779970000|2022-01-21 15:46:10|11860.83|11860.83|11860.83|11860.83|11860.83|11860.83|11860.83|11860.83|0
1642779980000|2022-01-21 15:46:20|11860.75|11860.75|11861.11|11861.11|11862.33|11862.33|11860.75|11860.75|0
1642779990000|2022-01-21 15:46:30|11860.87|11860.87|11860.95|11860.95|11860.95|11860.95|11860.87|11860.87|0
1642780000000|2022-01-21 15:46:40|11860.54|11860.54|11857.7|11857.7|11860.54|11860.54|11857.7|11857.7|0
1642780010000|2022-01-21 15:46:50|11857.93|11857.93|11858.07|11858.07|11858.07|11858.07|11857.93|11857.93|0
1642780020000|2022-01-21 15:47:00|11858.42|11858.42|11859.14|11859.14|11859.14|11859.14|11858.42|11858.42|0
1642780040000|2022-01-21 15:47:20|11858.45|11858.45|11858.82|11858.82|11858.82|11858.82|11858.45|11858.45|0
1642780050000|2022-01-21 15:47:30|11859.7|11859.7|11860.6|11860.6|11860.6|11860.6|11859.7|11859.7|0
1642780060000|2022-01-21 15:47:40|11863.77|11863.77|11863.2|11863.2|11863.77|11863.77|11862.98|11862.98|0
1642780070000|2022-01-21 15:47:50|11862.95|11862.95|11860.88|11860.88|11862.95|11862.95|11860.16|11860.16|0
1642780080000|2022-01-21 15:48:00|11861.11|11861.11|11861.11|11861.11|11861.11|11861.11|11861.11|11861.11|0
1642780090000|2022-01-21 15:48:10|11860.92|11860.92|11861.74|11861.74|11861.74|11861.74|11860.92|11860.92|0
1642780100000|2022-01-21 15:48:20|11862.18|11862.18|11863.06|11863.06|11863.06|11863.06|11862.18|11862.18|0
1642780110000|2022-01-21 15:48:30|11863.29|11863.29|11864.2|11864.2|11864.2|11864.2|11863.29|11863.29|0
1642780130000|2022-01-21 15:48:50|11864.55|11864.55|11865.27|11865.27|11865.27|11865.27|11864.55|11864.55|0
1642780140000|2022-01-21 15:49:00|11864.97|11864.97|11865.3|11865.3|11865.3|11865.3|11864.61|11864.61|0
1642780150000|2022-01-21 15:49:10|11865.63|11865.63|11864.75|11864.75|11865.87|11865.87|11864.75|11864.75|0
1642780170000|2022-01-21 15:49:30|11864.97|11864.97|11864.97|11864.97|11864.97|11864.97|11864.97|11864.97|0
1642780180000|2022-01-21 15:49:40|11866.29|11866.29|11867.16|11867.16|11867.16|11867.16|11866.29|11866.29|0
1642780200000|2022-01-21 15:50:00|11867.4|11867.4|11869.23|11869.23|11869.23|11869.23|11867.4|11867.4|0
1642780210000|2022-01-21 15:50:10|11869.46|11869.46|11869.48|11869.48|11869.68|11869.68|11869.46|11869.46|0
1642780220000|2022-01-21 15:50:20|11871.06|11871.06|11874.89|11874.89|11874.89|11874.89|11871.06|11871.06|0
1642780230000|2022-01-21 15:50:30|11875.21|11875.21|11879.68|11879.68|11879.68|11879.68|11875.21|11875.21|0
1642780240000|2022-01-21 15:50:40|11879.5|11879.5|11881.07|11881.07|11881.07|11881.07|11879.5|11879.5|0
1642780250000|2022-01-21 15:50:50|11882.65|11882.65|11884.57|11884.57|11884.57|11884.57|11882.65|11882.65|0
1642780260000|2022-01-21 15:51:00|11884.37|11884.37|11886.89|11886.89|11886.89|11886.89|11884.37|11884.37|0
1642780270000|2022-01-21 15:51:10|11887.84|11887.84|11887.51|11887.51|11887.84|11887.84|11887.51|11887.51|0
1642780280000|2022-01-21 15:51:20|11889.09|11889.09|11889.87|11889.87|11889.87|11889.87|11889.09|11889.09|0
1642780290000|2022-01-21 15:51:30|11890.1|11890.1|11890.76|11890.76|11890.76|11890.76|11890.1|11890.1|0
1642780300000|2022-01-21 15:51:40|11891.55|11891.55|11891.8|11891.8|11891.8|11891.8|11891.22|11891.22|0
1642780310000|2022-01-21 15:51:50|11891.48|11891.48|11891.02|11891.02|11891.48|11891.48|11891.02|11891.02|0
1642780320000|2022-01-21 15:52:00|11891.26|11891.26|11891.5|11891.5|11891.5|11891.5|11891.26|11891.26|0
1642780330000|2022-01-21 15:52:10|11891.83|11891.83|11892.06|11892.06|11892.06|11892.06|11891.83|11891.83|0
1642780340000|2022-01-21 15:52:20|11891.73|11891.73|11891.73|11891.73|11891.73|11891.73|11891.73|11891.73|0
1642780350000|2022-01-21 15:52:30|11891.5|11891.5|11892.88|11892.88|11892.88|11892.88|11891.5|11891.5|0
1642780360000|2022-01-21 15:52:40|11892.73|11892.73|11893.14|11893.14|11893.14|11893.14|11892.5|11892.5|0
1642780370000|2022-01-21 15:52:50|11893.37|11893.37|11893.52|11893.52|11893.52|11893.52|11893.37|11893.37|0
1642780380000|2022-01-21 15:53:00|11893.66|11893.66|11896.51|11896.51|11896.51|11896.51|11893.66|11893.66|0
1642780390000|2022-01-21 15:53:10|11896.2|11896.2|11896.2|11896.2|11896.2|11896.2|11896.2|11896.2|0
1642780400000|2022-01-21 15:53:20|11896.63|11896.63|11896.94|11896.94|11896.94|11896.94|11896.63|11896.63|0
1642780410000|2022-01-21 15:53:30|11896.5|11896.5|11896.5|11896.5|11896.5|11896.5|11896.5|11896.5|0
1642780420000|2022-01-21 15:53:40|11896.31|11896.31|11891.21|11891.21|11896.32|11896.32|11891.21|11891.21|0
1642780430000|2022-01-21 15:53:50|11890.98|11890.98|11891.93|11891.93|11892.11|11892.11|11890.98|11890.98|0
1642780440000|2022-01-21 15:54:00|11892.12|11892.12|11890.55|11890.55|11892.12|11892.12|11890.55|11890.55|0
1642780450000|2022-01-21 15:54:10|11890.94|11890.94|11891.37|11891.37|11891.37|11891.37|11890.94|11890.94|0
1642780460000|2022-01-21 15:54:20|11890.82|11890.82|11890.62|11890.62|11890.82|11890.82|11890.62|11890.62|0
1642780470000|2022-01-21 15:54:30|11890.31|11890.31|11890.5|11890.5|11890.5|11890.5|11890.31|11890.31|0
1642780490000|2022-01-21 15:54:50|11890.71|11890.71|11891.17|11891.17|11891.17|11891.17|11890.71|11890.71|0
1642780500000|2022-01-21 15:55:00|11890.38|11890.38|11891.76|11891.76|11891.76|11891.76|11890.38|11890.38|0
1642780510000|2022-01-21 15:55:10|11891.44|11891.44|11892.93|11892.93|11892.93|11892.93|11891.44|11891.44|0
1642780520000|2022-01-21 15:55:20|11892.7|11892.7|11893|11893|11893|11893|11892.7|11892.7|0
1642780540000|2022-01-21 15:55:40|11891.42|11891.42|11891.01|11891.01|11891.42|11891.42|11891.01|11891.01|0
1642780550000|2022-01-21 15:55:50|11891.15|11891.15|11891.01|11891.01|11891.15|11891.15|11890.88|11890.88|0
1642780560000|2022-01-21 15:56:00|11891.7|11891.7|11891.24|11891.24|11891.7|11891.7|11891.24|11891.24|0
1642780570000|2022-01-21 15:56:10|11891.57|11891.57|11893.98|11893.98|11893.98|11893.98|11891.57|11891.57|0
1642780580000|2022-01-21 15:56:20|11894.77|11894.77|11895.16|11895.16|11895.16|11895.16|11894.76|11894.76|0
1642780600000|2022-01-21 15:56:40|11895.62|11895.62|11895.75|11895.75|11895.75|11895.75|11895.62|11895.62|0
1642780610000|2022-01-21 15:56:50|11895.83|11895.83|11895.62|11895.62|11895.83|11895.83|11895.62|11895.62|0
1642780620000|2022-01-21 15:57:00|11895.38|11895.38|11895.62|11895.62|11895.62|11895.62|11895.38|11895.38|0
1642780630000|2022-01-21 15:57:10|11895.12|11895.12|11895.35|11895.35|11895.35|11895.35|11895.12|11895.12|0
1642780640000|2022-01-21 15:57:20|11895.02|11895.02|11895.02|11895.02|11895.02|11895.02|11895.02|11895.02|0
1642780650000|2022-01-21 15:57:30|11895.25|11895.25|11895.25|11895.25|11895.25|11895.25|11895.25|11895.25|0
1642780660000|2022-01-21 15:57:40|11895.12|11895.12|11893.92|11893.92|11895.35|11895.35|11893.92|11893.92|0
1642780670000|2022-01-21 15:57:50|11893.13|11893.13|11893.13|11893.13|11893.13|11893.13|11893.13|11893.13|0
1642780680000|2022-01-21 15:58:00|11892.87|11892.87|11891.83|11891.83|11892.87|11892.87|11891.83|11891.83|0
1642780690000|2022-01-21 15:58:10|11891.64|11891.64|11891.87|11891.87|11891.87|11891.87|11891.41|11891.41|0
1642780700000|2022-01-21 15:58:20|11891.63|11891.63|11891.2|11891.2|11891.63|11891.63|11891.2|11891.2|0
1642780710000|2022-01-21 15:58:30|11891.64|11891.64|11890.85|11890.85|11891.64|11891.64|11890.85|11890.85|0
1642780720000|2022-01-21 15:58:40|11890.5|11890.5|11888.17|11888.17|11890.5|11890.5|11888.17|11888.17|0
1642780730000|2022-01-21 15:58:50|11887.94|11887.94|11881.8|11881.8|11887.94|11887.94|11881.68|11881.68|0
1642780740000|2022-01-21 15:59:00|11881.57|11881.57|11880.5|11880.5|11881.57|11881.57|11880.5|11880.5|0
1642780750000|2022-01-21 15:59:10|11880.73|11880.73|11880.49|11880.49|11880.73|11880.73|11880.42|11880.42|0
1642780760000|2022-01-21 15:59:20|11880.26|11880.26|11879.47|11879.47|11880.26|11880.26|11877.87|11877.87|0
1642780770000|2022-01-21 15:59:30|11879.9|11879.9|11880.34|11880.34|11880.34|11880.34|11879.9|11879.9|0
1642780790000|2022-01-21 15:59:50|11879.9|11879.9|11879.73|11879.73|11879.94|11879.94|11879.71|11879.71|0
1642780800000|2022-01-21 16:00:00|11879.88|11879.88|11879.09|11879.09|11879.88|11879.88|11879.09|11879.09|0
1642780810000|2022-01-21 16:00:10|11879.88|11879.88|11879.88|11879.88|11879.88|11879.88|11879.88|11879.88|0
1642780820000|2022-01-21 16:00:20|11879.59|11879.59|11879.59|11879.59|11879.59|11879.59|11879.59|11879.59|0
1642780830000|2022-01-21 16:00:30|11878.8|11878.8|11876.23|11876.23|11878.8|11878.8|11876.23|11876.23|0
1642780840000|2022-01-21 16:00:40|11877.16|11877.16|11877.29|11877.29|11877.29|11877.29|11877.16|11877.16|0
1642780850000|2022-01-21 16:00:50|11877.1|11877.1|11877.1|11877.1|11877.1|11877.1|11877.1|11877.1|0
1642780860000|2022-01-21 16:01:00|11877.33|11877.33|11877.94|11877.94|11878.08|11878.08|11877.33|11877.33|0
1642780870000|2022-01-21 16:01:10|11877.85|11877.85|11879.49|11879.49|11879.49|11879.49|11877.85|11877.85|0
1642780890000|2022-01-21 16:01:30|11879.26|11879.26|11878.03|11878.03|11879.26|11879.26|11878.03|11878.03|0
1642780900000|2022-01-21 16:01:40|11878.24|11878.24|11878.43|11878.43|11879.35|11879.35|11878.24|11878.24|0
1642780910000|2022-01-21 16:01:50|11878.8|11878.8|11878.84|11878.84|11879.03|11879.03|11878.8|11878.8|0
1642780920000|2022-01-21 16:02:00|11880|11880|11878.17|11878.17|11880|11880|11878.17|11878.17|0
1642780930000|2022-01-21 16:02:10|11877.46|11877.46|11877.46|11877.46|11877.46|11877.46|11877.46|11877.46|0
1642780940000|2022-01-21 16:02:20|11877.23|11877.23|11876.86|11876.86|11877.23|11877.23|11876.86|11876.86|0
1642780950000|2022-01-21 16:02:30|11876.66|11876.66|11876.66|11876.66|11876.66|11876.66|11876.66|11876.66|0
1642780960000|2022-01-21 16:02:40|11875.87|11875.87|11875.87|11875.87|11875.87|11875.87|11875.87|11875.87|0
1642780980000|2022-01-21 16:03:00|11876.66|11876.66|11877.82|11877.82|11877.82|11877.82|11876.66|11876.66|0
1642781010000|2022-01-21 16:03:30|11878.61|11878.61|11880.35|11880.35|11880.35|11880.35|11878.61|11878.61|0
1642781020000|2022-01-21 16:03:40|11879.43|11879.43|11883.03|11883.03|11883.03|11883.03|11879.43|11879.43|0
1642781030000|2022-01-21 16:03:50|11882.95|11882.95|11885.91|11885.91|11885.91|11885.91|11882.95|11882.95|0
1642781040000|2022-01-21 16:04:00|11886.14|11886.14|11886.14|11886.14|11886.14|11886.14|11886.14|11886.14|0
1642781050000|2022-01-21 16:04:10|11886.38|11886.38|11886.4|11886.4|11887.09|11887.09|11886.38|11886.38|0
1642781080000|2022-01-21 16:04:40|11886.64|11886.64|11886.88|11886.88|11886.88|11886.88|11886.64|11886.64|0
1642781090000|2022-01-21 16:04:50|11887.12|11887.12|11887.12|11887.12|11887.12|11887.12|11887.12|11887.12|0
1642781110000|2022-01-21 16:05:10|11887.48|11887.48|11887.48|11887.48|11887.48|11887.48|11887.48|11887.48|0
1642781120000|2022-01-21 16:05:20|11888.38|11888.38|11888.15|11888.15|11888.38|11888.38|11887.92|11887.92|0
1642781130000|2022-01-21 16:05:30|11888.38|11888.38|11888.38|11888.38|11888.38|11888.38|11888.38|11888.38|0
1642781140000|2022-01-21 16:05:40|11888.61|11888.61|11891.18|11891.18|11891.18|11891.18|11888.61|11888.61|0
1642781150000|2022-01-21 16:05:50|11891.65|11891.65|11891.65|11891.65|11891.65|11891.65|11891.65|11891.65|0
1642781160000|2022-01-21 16:06:00|11893.41|11893.41|11893.63|11893.63|11893.63|11893.63|11893.17|11893.17|0
1642781170000|2022-01-21 16:06:10|11894.42|11894.42|11894.42|11894.42|11894.42|11894.42|11894.42|11894.42|0
1642781180000|2022-01-21 16:06:20|11894.5|11894.5|11893.97|11893.97|11894.66|11894.66|11893.97|11893.97|0
1642781190000|2022-01-21 16:06:30|11894.2|11894.2|11895.1|11895.1|11895.1|11895.1|11894.2|11894.2|0
1642781200000|2022-01-21 16:06:40|11895.32|11895.32|11896.31|11896.31|11896.31|11896.31|11895.32|11895.32|0
1642781220000|2022-01-21 16:07:00|11896.63|11896.63|11897.66|11897.66|11897.66|11897.66|11896.63|11896.63|0
1642781230000|2022-01-21 16:07:10|11899.09|11899.09|11901.19|11901.19|11901.19|11901.19|11898.17|11898.17|0
1642781240000|2022-01-21 16:07:20|11901.65|11901.65|11901.79|11901.79|11901.79|11901.79|11901.65|11901.65|0
1642781250000|2022-01-21 16:07:30|11902.02|11902.02|11902.16|11902.16|11902.16|11902.16|11902.02|11902.02|0
1642781280000|2022-01-21 16:08:00|11902.49|11902.49|11902.82|11902.82|11902.82|11902.82|11902.49|11902.49|0
1642781290000|2022-01-21 16:08:10|11902.97|11902.97|11903.12|11903.12|11903.12|11903.12|11902.97|11902.97|0
1642781300000|2022-01-21 16:08:20|11903.37|11903.37|11904.06|11904.06|11904.06|11904.06|11903.37|11903.37|0
1642781310000|2022-01-21 16:08:30|11904.37|11904.37|11904.29|11904.29|11904.37|11904.37|11904.29|11904.29|0
1642781320000|2022-01-21 16:08:40|11904.53|11904.53|11904.53|11904.53|11904.53|11904.53|11904.53|11904.53|0
1642781330000|2022-01-21 16:08:50|11904.89|11904.89|11908.04|11908.04|11908.04|11908.04|11904.89|11904.89|0
1642781340000|2022-01-21 16:09:00|11908.83|11908.83|11909.29|11909.29|11909.29|11909.29|11908.83|11908.83|0
1642781370000|2022-01-21 16:09:30|11909.53|11909.53|11910.6|11910.6|11910.6|11910.6|11909.53|11909.53|0
1642781390000|2022-01-21 16:09:50|11910.73|11910.73|11910.73|11910.73|11910.73|11910.73|11910.73|11910.73|0
1642781400000|2022-01-21 16:10:00|11911.17|11911.17|11911.41|11911.41|11911.61|11911.61|11911.17|11911.17|0
1642781410000|2022-01-21 16:10:10|11911.21|11911.21|11911.66|11911.66|11911.66|11911.66|11911.21|11911.21|0
1642781420000|2022-01-21 16:10:20|11911.43|11911.43|11911.43|11911.43|11911.43|11911.43|11911.43|11911.43|0
1642781430000|2022-01-21 16:10:30|11911.66|11911.66|11911.66|11911.66|11911.66|11911.66|11911.66|11911.66|0
1642781440000|2022-01-21 16:10:40|11910.77|11910.77|11909.19|11909.19|11910.77|11910.77|11909.19|11909.19|0
1642781450000|2022-01-21 16:10:50|11909.51|11909.51|11910.14|11910.14|11910.14|11910.14|11909.51|11909.51|0
1642781460000|2022-01-21 16:11:00|11909.82|11909.82|11909|11909|11910.38|11910.38|11909|11909|0
1642781480000|2022-01-21 16:11:20|11908.7|11908.7|11908.7|11908.7|11908.7|11908.7|11908.7|11908.7|0
1642781490000|2022-01-21 16:11:30|11908.56|11908.56|11908.56|11908.56|11908.56|11908.56|11908.56|11908.56|0
1642781500000|2022-01-21 16:11:40|11908.2|11908.2|11907.84|11907.84|11908.2|11908.2|11907.84|11907.84|0
1642781510000|2022-01-21 16:11:50|11908.63|11908.63|11908.63|11908.63|11908.63|11908.63|11908.63|11908.63|0
1642781520000|2022-01-21 16:12:00|11908.86|11908.86|11908.25|11908.25|11909.33|11909.33|11908.25|11908.25|0
1642781530000|2022-01-21 16:12:10|11907.46|11907.46|11908.37|11908.37|11908.37|11908.37|11907.22|11907.22|0
1642781540000|2022-01-21 16:12:20|11909.16|11909.16|11908.94|11908.94|11909.16|11909.16|11908.94|11908.94|0
1642781550000|2022-01-21 16:12:30|11909.29|11909.29|11908.32|11908.32|11909.29|11909.29|11908.32|11908.32|0
1642781560000|2022-01-21 16:12:40|11908.01|11908.01|11908.01|11908.01|11908.01|11908.01|11908.01|11908.01|0
1642781570000|2022-01-21 16:12:50|11907.78|11907.78|11905.96|11905.96|11907.78|11907.78|11905.96|11905.96|0
1642781580000|2022-01-21 16:13:00|11906.91|11906.91|11906.91|11906.91|11906.91|11906.91|11906.91|11906.91|0
1642781590000|2022-01-21 16:13:10|11907.15|11907.15|11907.45|11907.45|11907.45|11907.45|11907.15|11907.15|0
1642781600000|2022-01-21 16:13:20|11907.55|11907.55|11908.3|11908.3|11908.3|11908.3|11907.55|11907.55|0
1642781610000|2022-01-21 16:13:30|11907.95|11907.95|11907.79|11907.79|11908.16|11908.16|11907.79|11907.79|0
1642781640000|2022-01-21 16:14:00|11907.65|11907.65|11906.5|11906.5|11907.65|11907.65|11906.5|11906.5|0
1642781650000|2022-01-21 16:14:10|11906.06|11906.06|11904.52|11904.52|11906.06|11906.06|11904.52|11904.52|0
1642781670000|2022-01-21 16:14:30|11904.3|11904.3|11904.3|11904.3|11904.3|11904.3|11904.3|11904.3|0
1642781680000|2022-01-21 16:14:40|11903.98|11903.98|11903.98|11903.98|11903.98|11903.98|11903.98|11903.98|0
1642781690000|2022-01-21 16:14:50|11904.87|11904.87|11904.87|11904.87|11904.87|11904.87|11904.87|11904.87|0
1642781700000|2022-01-21 16:15:00|11904.48|11904.48|11903.78|11903.78|11904.48|11904.48|11903.78|11903.78|0
1642781710000|2022-01-21 16:15:10|11904.1|11904.1|11905.87|11905.87|11905.87|11905.87|11904.1|11904.1|0
1642781720000|2022-01-21 16:15:20|11905.39|11905.39|11905.39|11905.39|11905.39|11905.39|11905.39|11905.39|0
1642781730000|2022-01-21 16:15:30|11905.29|11905.29|11905.62|11905.62|11905.62|11905.62|11905.29|11905.29|0
1642781740000|2022-01-21 16:15:40|11905.73|11905.73|11905.05|11905.05|11905.73|11905.73|11905.05|11905.05|0
1642781750000|2022-01-21 16:15:50|11905.38|11905.38|11905.38|11905.38|11905.38|11905.38|11905.19|11905.19|0
1642781760000|2022-01-21 16:16:00|11905.3|11905.3|11906.26|11906.26|11906.26|11906.26|11905.05|11905.05|0
1642781770000|2022-01-21 16:16:10|11906.7|11906.7|11906.7|11906.7|11906.93|11906.93|11906.7|11906.7|0
1642781780000|2022-01-21 16:16:20|11906.48|11906.48|11906.48|11906.48|11906.48|11906.48|11906.48|11906.48|0
1642781790000|2022-01-21 16:16:30|11906.71|11906.71|11907.57|11907.57|11907.57|11907.57|11906.71|11906.71|0
1642781800000|2022-01-21 16:16:40|11908.43|11908.43|11909.52|11909.52|11909.52|11909.52|11908.28|11908.28|0
1642781810000|2022-01-21 16:16:50|11909.95|11909.95|11911.25|11911.25|11911.25|11911.25|11909.95|11909.95|0
1642781820000|2022-01-21 16:17:00|11911.33|11911.33|11911.64|11911.64|11912.08|11912.08|11910.82|11910.82|0
1642781830000|2022-01-21 16:17:10|11912.43|11912.43|11912.43|11912.43|11912.43|11912.43|11912.43|11912.43|0
1642781840000|2022-01-21 16:17:20|11912.6|11912.6|11913.39|11913.39|11913.39|11913.39|11912.6|11912.6|0
1642781850000|2022-01-21 16:17:30|11912.96|11912.96|11913.13|11913.13|11913.39|11913.39|11912.96|11912.96|0
1642781860000|2022-01-21 16:17:40|11913.45|11913.45|11913.45|11913.45|11913.45|11913.45|11913.45|11913.45|0
1642781870000|2022-01-21 16:17:50|11913.82|11913.82|11917.65|11917.65|11917.65|11917.65|11913.82|11913.82|0
1642781880000|2022-01-21 16:18:00|11918.44|11918.44|11918.14|11918.14|11918.59|11918.59|11918.14|11918.14|0
1642781890000|2022-01-21 16:18:10|11918.46|11918.46|11918.46|11918.46|11918.46|11918.46|11918.46|11918.46|0
1642781900000|2022-01-21 16:18:20|11919.34|11919.34|11919.55|11919.55|11919.55|11919.55|11918.46|11918.46|0
1642781920000|2022-01-21 16:18:40|11920.34|11920.34|11920.34|11920.34|11920.34|11920.34|11920.34|11920.34|0
1642781930000|2022-01-21 16:18:50|11920.8|11920.8|11920.8|11920.8|11921.12|11921.12|11920.8|11920.8|0
1642781940000|2022-01-21 16:19:00|11921.06|11921.06|11921.1|11921.1|11922.48|11922.48|11921.06|11921.06|0
1642781950000|2022-01-21 16:19:10|11920.41|11920.41|11918.69|11918.69|11920.41|11920.41|11918.69|11918.69|0
1642781960000|2022-01-21 16:19:20|11919.38|11919.38|11919.15|11919.15|11919.38|11919.38|11918.92|11918.92|0
1642781970000|2022-01-21 16:19:30|11920.03|11920.03|11920.03|11920.03|11920.03|11920.03|11920.03|11920.03|0
1642781980000|2022-01-21 16:19:40|11919.15|11919.15|11919.36|11919.36|11919.36|11919.36|11919.15|11919.15|0
1642781990000|2022-01-21 16:19:50|11919.2|11919.2|11918.97|11918.97|11919.2|11919.2|11918.97|11918.97|0
1642782000000|2022-01-21 16:20:00|11918.54|11918.54|11918.51|11918.51|11918.97|11918.97|11918.51|11918.51|0
1642782010000|2022-01-21 16:20:10|11918.95|11918.95|11919.28|11919.28|11921.25|11921.25|11918.59|11918.59|0
1642782020000|2022-01-21 16:20:20|11919.51|11919.51|11919.97|11919.97|11919.97|11919.97|11918.82|11918.82|0
1642782030000|2022-01-21 16:20:30|11920.2|11920.2|11919.82|11919.82|11921.23|11921.23|11919.41|11919.41|0
1642782040000|2022-01-21 16:20:40|11920.29|11920.29|11920.47|11920.47|11920.47|11920.47|11920.29|11920.29|0
1642782050000|2022-01-21 16:20:50|11920.11|11920.11|11920.11|11920.11|11920.11|11920.11|11920.11|11920.11|0
1642782060000|2022-01-21 16:21:00|11919.23|11919.23|11919.81|11919.81|11919.81|11919.81|11919.23|11919.23|0
1642782070000|2022-01-21 16:21:10|11919.5|11919.5|11919.98|11919.98|11919.98|11919.98|11919.06|11919.06|0
1642782080000|2022-01-21 16:21:20|11921.56|11921.56|11925.2|11925.2|11925.57|11925.57|11921.56|11921.56|0
1642782090000|2022-01-21 16:21:30|11925.12|11925.12|11926.1|11926.1|11926.1|11926.1|11925.12|11925.12|0
1642782100000|2022-01-21 16:21:40|11926.98|11926.98|11927.83|11927.83|11927.83|11927.83|11926.29|11926.29|0
1642782110000|2022-01-21 16:21:50|11928.62|11928.62|11929.8|11929.8|11929.8|11929.8|11928.62|11928.62|0
1642782120000|2022-01-21 16:22:00|11930.25|11930.25|11929.61|11929.61|11930.25|11930.25|11929.61|11929.61|0
1642782130000|2022-01-21 16:22:10|11928.82|11928.82|11929.85|11929.85|11929.85|11929.85|11928.82|11928.82|0
1642782140000|2022-01-21 16:22:20|11929.74|11929.74|11930|11930|11930.31|11930.31|11929.42|11929.42|0
1642782170000|2022-01-21 16:22:50|11929.87|11929.87|11930.77|11930.77|11930.77|11930.77|11929.87|11929.87|0
1642782180000|2022-01-21 16:23:00|11931.04|11931.04|11931.27|11931.27|11931.27|11931.27|11931.04|11931.04|0
1642782190000|2022-01-21 16:23:10|11930.93|11930.93|11931.64|11931.64|11931.64|11931.64|11930.93|11930.93|0
1642782200000|2022-01-21 16:23:20|11931.75|11931.75|11932.9|11932.9|11932.9|11932.9|11931.75|11931.75|0
1642782210000|2022-01-21 16:23:30|11933.11|11933.11|11933.11|11933.11|11933.11|11933.11|11933.11|11933.11|0
1642782220000|2022-01-21 16:23:40|11933.34|11933.34|11933.48|11933.48|11933.48|11933.48|11933.34|11933.34|0
1642782240000|2022-01-21 16:24:00|11933.91|11933.91|11933.54|11933.54|11933.91|11933.91|11933.54|11933.54|0
1642782250000|2022-01-21 16:24:10|11934.23|11934.23|11933.01|11933.01|11934.23|11934.23|11933.01|11933.01|0
1642782260000|2022-01-21 16:24:20|11932.88|11932.88|11931.99|11931.99|11932.88|11932.88|11931.99|11931.99|0
1642782270000|2022-01-21 16:24:30|11931.89|11931.89|11931.46|11931.46|11931.89|11931.89|11931.46|11931.46|0
1642782280000|2022-01-21 16:24:40|11931.54|11931.54|11932.06|11932.06|11932.06|11932.06|11931.54|11931.54|0
1642782290000|2022-01-21 16:24:50|11931.85|11931.85|11930.48|11930.48|11932.13|11932.13|11930.48|11930.48|0
1642782300000|2022-01-21 16:25:00|11929.69|11929.69|11930.23|11930.23|11930.81|11930.81|11928.96|11928.96|0
1642782310000|2022-01-21 16:25:10|11930.92|11930.92|11931.75|11931.75|11931.84|11931.84|11930.48|11930.48|0
1642782320000|2022-01-21 16:25:20|11931.99|11931.99|11931.83|11931.83|11931.99|11931.99|11931.83|11931.83|0
1642782330000|2022-01-21 16:25:30|11931.6|11931.6|11931.28|11931.28|11931.6|11931.6|11931.28|11931.28|0
1642782340000|2022-01-21 16:25:40|11931.08|11931.08|11929.98|11929.98|11931.08|11931.08|11929.98|11929.98|0
1642782350000|2022-01-21 16:25:50|11929.79|11929.79|11930.02|11930.02|11930.02|11930.02|11929.56|11929.56|0
1642782360000|2022-01-21 16:26:00|11929.79|11929.79|11930.63|11930.63|11930.63|11930.63|11929.79|11929.79|0
1642782370000|2022-01-21 16:26:10|11930.18|11930.18|11930.18|11930.18|11930.18|11930.18|11930.18|11930.18|0
1642782380000|2022-01-21 16:26:20|11930.79|11930.79|11930.64|11930.64|11930.79|11930.79|11930.64|11930.64|0
1642782390000|2022-01-21 16:26:30|11930.18|11930.18|11929.48|11929.48|11930.18|11930.18|11929.48|11929.48|0
1642782410000|2022-01-21 16:26:50|11929.25|11929.25|11928.4|11928.4|11929.71|11929.71|11928.11|11928.11|0
1642782420000|2022-01-21 16:27:00|11928.31|11928.31|11928.64|11928.64|11928.75|11928.75|11927.94|11927.94|0
1642782430000|2022-01-21 16:27:10|11928.79|11928.79|11929.25|11929.25|11929.25|11929.25|11928.79|11928.79|0
1642782440000|2022-01-21 16:27:20|11928.75|11928.75|11928.06|11928.06|11928.75|11928.75|11927.87|11927.87|0
1642782450000|2022-01-21 16:27:30|11927.83|11927.83|11927.83|11927.83|11928.29|11928.29|11927.83|11927.83|0
1642782480000|2022-01-21 16:28:00|11928.19|11928.19|11927.79|11927.79|11928.19|11928.19|11927.79|11927.79|0
1642782490000|2022-01-21 16:28:10|11927.71|11927.71|11927.71|11927.71|11928.17|11928.17|11927.48|11927.48|0
1642782500000|2022-01-21 16:28:20|11928.4|11928.4|11928.55|11928.55|11928.55|11928.55|11928.4|11928.4|0
1642782510000|2022-01-21 16:28:30|11928.44|11928.44|11929.18|11929.18|11929.27|11929.27|11928.44|11928.44|0
1642782520000|2022-01-21 16:28:40|11928.72|11928.72|11930.18|11930.18|11930.4|11930.4|11928.72|11928.72|0
1642782530000|2022-01-21 16:28:50|11929.49|11929.49|11929.52|11929.52|11929.95|11929.95|11929.49|11929.49|0
1642782540000|2022-01-21 16:29:00|11930.31|11930.31|11930.47|11930.47|11930.47|11930.47|11929.95|11929.95|0
1642782550000|2022-01-21 16:29:10|11930.03|11930.03|11929.53|11929.53|11930.03|11930.03|11929.53|11929.53|0
1642782560000|2022-01-21 16:29:20|11929.76|11929.76|11930.24|11930.24|11930.24|11930.24|11929.76|11929.76|0
1642782570000|2022-01-21 16:29:30|11930.16|11930.16|11927.29|11927.29|11930.16|11930.16|11927.02|11927.02|0
1642782580000|2022-01-21 16:29:40|11927.56|11927.56|11927.58|11927.58|11928.04|11928.04|11927.29|11927.29|0
1642782590000|2022-01-21 16:29:50|11927.73|11927.73|11926.99|11926.99|11928.63|11928.63|11926.44|11926.44|0
1643012100000|2022-01-24 08:15:00|11867.56|11867.56|11867.85|11867.85|11868.8|11868.8|11867.56|11867.56|0
1643012110000|2022-01-24 08:15:10|11868.22|11868.22|11865.23|11865.23|11868.22|11868.22|11865.06|11865.06|0
1643012120000|2022-01-24 08:15:20|11864.92|11864.92|11866.29|11866.29|11866.29|11866.29|11864.92|11864.92|0
1643012130000|2022-01-24 08:15:30|11867|11867|11867.74|11867.74|11867.74|11867.74|11867|11867|0
1643012140000|2022-01-24 08:15:40|11868.06|11868.06|11868.21|11868.21|11868.21|11868.21|11868.06|11868.06|0
1643012150000|2022-01-24 08:15:50|11869.5|11869.5|11870.45|11870.45|11870.45|11870.45|11869.5|11869.5|0
1643012160000|2022-01-24 08:16:00|11872.82|11872.82|11873.25|11873.25|11873.25|11873.25|11872.82|11872.82|0
1643012170000|2022-01-24 08:16:10|11871.63|11871.63|11871.63|11871.63|11871.63|11871.63|11871.63|11871.63|0
1643012180000|2022-01-24 08:16:20|11871.49|11871.49|11871.49|11871.49|11871.49|11871.49|11871.49|11871.49|0
1643012200000|2022-01-24 08:16:40|11872.38|11872.38|11872.61|11872.61|11872.61|11872.61|11872.38|11872.38|0
1643012220000|2022-01-24 08:17:00|11871.05|11871.05|11871.36|11871.36|11871.36|11871.36|11869.16|11869.16|0
1643012230000|2022-01-24 08:17:10|11870.73|11870.73|11870.73|11870.73|11870.73|11870.73|11870.73|11870.73|0
1643012240000|2022-01-24 08:17:20|11870.49|11870.49|11870.49|11870.49|11870.49|11870.49|11870.49|11870.49|0
1643012250000|2022-01-24 08:17:30|11870.73|11870.73|11870.73|11870.73|11870.73|11870.73|11870.73|11870.73|0
1643012270000|2022-01-24 08:17:50|11872.49|11872.49|11872.49|11872.49|11872.49|11872.49|11872.49|11872.49|0
1643012280000|2022-01-24 08:18:00|11872.94|11872.94|11873.66|11873.66|11873.66|11873.66|11872.41|11872.41|0
1643012290000|2022-01-24 08:18:10|11873.97|11873.97|11873.97|11873.97|11874.61|11874.61|11873.67|11873.67|0
1643012300000|2022-01-24 08:18:20|11874.08|11874.08|11873.66|11873.66|11874.5|11874.5|11873.56|11873.56|0
1643012310000|2022-01-24 08:18:30|11873.18|11873.18|11873.18|11873.18|11873.18|11873.18|11873.18|11873.18|0
1643012320000|2022-01-24 08:18:40|11872.95|11872.95|11872.01|11872.01|11872.95|11872.95|11872.01|11872.01|0
1643012330000|2022-01-24 08:18:50|11871.63|11871.63|11870.74|11870.74|11871.63|11871.63|11870.3|11870.3|0
1643012340000|2022-01-24 08:19:00|11869.86|11869.86|11869.29|11869.29|11869.86|11869.86|11868.85|11868.85|0
1643012350000|2022-01-24 08:19:10|11869.58|11869.58|11868.38|11868.38|11869.58|11869.58|11868.38|11868.38|0
1643012360000|2022-01-24 08:19:20|11868.58|11868.58|11870.36|11870.36|11870.83|11870.83|11868.58|11868.58|0
1643012370000|2022-01-24 08:19:30|11870.67|11870.67|11872.74|11872.74|11872.74|11872.74|11870.67|11870.67|0
1643012380000|2022-01-24 08:19:40|11872.93|11872.93|11873.18|11873.18|11873.18|11873.18|11872.93|11872.93|0
1643012390000|2022-01-24 08:19:50|11873.86|11873.86|11872.91|11872.91|11873.86|11873.86|11872.91|11872.91|0
1643012400000|2022-01-24 08:20:00|11872.12|11872.12|11872.75|11872.75|11872.75|11872.75|11872.12|11872.12|0
1643012410000|2022-01-24 08:20:10|11871.96|11871.96|11871.96|11871.96|11871.96|11871.96|11871.96|11871.96|0
1643012420000|2022-01-24 08:20:20|11871.78|11871.78|11875.55|11875.55|11875.55|11875.55|11871.78|11871.78|0
1643012430000|2022-01-24 08:20:30|11877.75|11877.75|11877.63|11877.63|11878.24|11878.24|11877.63|11877.63|0
1643012440000|2022-01-24 08:20:40|11877.03|11877.03|11877.81|11877.81|11877.81|11877.81|11877.03|11877.03|0
1643012450000|2022-01-24 08:20:50|11878.03|11878.03|11880.27|11880.27|11880.27|11880.27|11878.03|11878.03|0
1643012460000|2022-01-24 08:21:00|11880.51|11880.51|11882.57|11882.57|11882.76|11882.76|11880.51|11880.51|0
1643012470000|2022-01-24 08:21:10|11882.77|11882.77|11882.38|11882.38|11882.77|11882.77|11882.38|11882.38|0
1643012480000|2022-01-24 08:21:20|11883.01|11883.01|11882.7|11882.7|11883.01|11883.01|11882.7|11882.7|0
1643012490000|2022-01-24 08:21:30|11883.01|11883.01|11883.49|11883.49|11883.49|11883.49|11883.01|11883.01|0
1643012500000|2022-01-24 08:21:40|11883.81|11883.81|11883.18|11883.18|11883.81|11883.81|11883.18|11883.18|0
1643012510000|2022-01-24 08:21:50|11882.11|11882.11|11879.96|11879.96|11882.47|11882.47|11879.96|11879.96|0
1643012550000|2022-01-24 08:22:30|11879.53|11879.53|11878.67|11878.67|11879.53|11879.53|11878.67|11878.67|0
1643012560000|2022-01-24 08:22:40|11879.06|11879.06|11878.17|11878.17|11879.06|11879.06|11878.17|11878.17|0
1643012570000|2022-01-24 08:22:50|11877.76|11877.76|11877.63|11877.63|11877.76|11877.76|11876.88|11876.88|0
1643012580000|2022-01-24 08:23:00|11878.26|11878.26|11878.26|11878.26|11878.26|11878.26|11878.26|11878.26|0
1643012590000|2022-01-24 08:23:10|11878.7|11878.7|11878.71|11878.71|11879.15|11879.15|11878.7|11878.7|0
1643012600000|2022-01-24 08:23:20|11878.93|11878.93|11879.24|11879.24|11879.24|11879.24|11878.93|11878.93|0
1643012620000|2022-01-24 08:23:40|11879.52|11879.52|11879.52|11879.52|11879.52|11879.52|11879.52|11879.52|0
1643012630000|2022-01-24 08:23:50|11879.74|11879.74|11877.65|11877.65|11879.74|11879.74|11877.25|11877.25|0
1643012640000|2022-01-24 08:24:00|11879.23|11879.23|11878.39|11878.39|11880.02|11880.02|11878.39|11878.39|0
1643012680000|2022-01-24 08:24:40|11878.69|11878.69|11878.69|11878.69|11878.69|11878.69|11878.69|11878.69|0
1643012690000|2022-01-24 08:24:50|11878.06|11878.06|11878.06|11878.06|11878.06|11878.06|11878.06|11878.06|0
1643012700000|2022-01-24 08:25:00|11879.32|11879.32|11880.8|11880.8|11880.8|11880.8|11878.69|11878.69|0
1643012710000|2022-01-24 08:25:10|11880.61|11880.61|11879.97|11879.97|11880.61|11880.61|11879.97|11879.97|0
1643012720000|2022-01-24 08:25:20|11879.52|11879.52|11879.21|11879.21|11879.52|11879.52|11878.89|11878.89|0
1643012730000|2022-01-24 08:25:30|11879.42|11879.42|11879.42|11879.42|11879.42|11879.42|11879.42|11879.42|0
1643012740000|2022-01-24 08:25:40|11878.63|11878.63|11876.41|11876.41|11878.66|11878.66|11876.41|11876.41|0
1643012750000|2022-01-24 08:25:50|11876.09|11876.09|11875.62|11875.62|11876.88|11876.88|11875.62|11875.62|0
1643012760000|2022-01-24 08:26:00|11875.37|11875.37|11872.72|11872.72|11875.37|11875.37|11872.72|11872.72|0
1643012770000|2022-01-24 08:26:10|11872.31|11872.31|11872.94|11872.94|11872.94|11872.94|11872.19|11872.19|0
1643012780000|2022-01-24 08:26:20|11873.31|11873.31|11873.63|11873.63|11873.63|11873.63|11873.31|11873.31|0
1643012790000|2022-01-24 08:26:30|11873.76|11873.76|11873.76|11873.76|11873.76|11873.76|11873.76|11873.76|0
1643012800000|2022-01-24 08:26:40|11873.45|11873.45|11871.84|11871.84|11873.45|11873.45|11871.13|11871.13|0
1643012810000|2022-01-24 08:26:50|11871.98|11871.98|11872.39|11872.39|11873.02|11873.02|11871.98|11871.98|0
1643012820000|2022-01-24 08:27:00|11872.7|11872.7|11870.91|11870.91|11873.02|11873.02|11870.91|11870.91|0
1643012830000|2022-01-24 08:27:10|11870.76|11870.76|11870.19|11870.19|11870.93|11870.93|11870.03|11870.03|0
1643012840000|2022-01-24 08:27:20|11870.51|11870.51|11870.63|11870.63|11871.14|11871.14|11870.51|11870.51|0
1643012850000|2022-01-24 08:27:30|11870.3|11870.3|11869.97|11869.97|11870.3|11870.3|11869.97|11869.97|0
1643012860000|2022-01-24 08:27:40|11870.85|11870.85|11870.85|11870.85|11870.85|11870.85|11870.85|11870.85|0
1643012870000|2022-01-24 08:27:50|11871.15|11871.15|11871.42|11871.42|11871.42|11871.42|11871.15|11871.15|0
1643012880000|2022-01-24 08:28:00|11870.97|11870.97|11870.97|11870.97|11870.97|11870.97|11870.97|11870.97|0
1643012900000|2022-01-24 08:28:20|11870.78|11870.78|11873.6|11873.6|11874.23|11874.23|11870.78|11870.78|0
1643012910000|2022-01-24 08:28:30|11875.22|11875.22|11876.57|11876.57|11877.4|11877.4|11875.19|11875.19|0
1643012920000|2022-01-24 08:28:40|11877.01|11877.01|11877.01|11877.01|11877.01|11877.01|11877.01|11877.01|0
1643012930000|2022-01-24 08:28:50|11877.16|11877.16|11878.19|11878.19|11879.06|11879.06|11877.16|11877.16|0
1643012940000|2022-01-24 08:29:00|11877.27|11877.27|11877.27|11877.27|11877.27|11877.27|11877.27|11877.27|0
1643012960000|2022-01-24 08:29:20|11878.56|11878.56|11879.43|11879.43|11879.43|11879.43|11878.56|11878.56|0
1643012970000|2022-01-24 08:29:30|11880.11|11880.11|11881.95|11881.95|11881.95|11881.95|11880.11|11880.11|0
1643012980000|2022-01-24 08:29:40|11884.32|11884.32|11883.89|11883.89|11884.32|11884.32|11883.89|11883.89|0
1643012990000|2022-01-24 08:29:50|11884.87|11884.87|11887.42|11887.42|11887.42|11887.42|11884.87|11884.87|0
1643013000000|2022-01-24 08:30:00|11887.75|11887.75|11891.7|11891.7|11891.7|11891.7|11887.75|11887.75|0
1643013010000|2022-01-24 08:30:10|11891.98|11891.98|11893.1|11893.1|11893.1|11893.1|11891.98|11891.98|0
1643013020000|2022-01-24 08:30:20|11893.29|11893.29|11894.4|11894.4|11894.4|11894.4|11893.29|11893.29|0
1643013030000|2022-01-24 08:30:30|11894.83|11894.83|11895.19|11895.19|11895.19|11895.19|11894.83|11894.83|0
1643013050000|2022-01-24 08:30:50|11894.96|11894.96|11895.27|11895.27|11895.71|11895.71|11894.96|11894.96|0
1643013060000|2022-01-24 08:31:00|11894.01|11894.01|11891.21|11891.21|11894.01|11894.01|11891.21|11891.21|0
1643013070000|2022-01-24 08:31:10|11894.37|11894.37|11893.74|11893.74|11894.37|11894.37|11893.74|11893.74|0
1643013090000|2022-01-24 08:31:30|11892.16|11892.16|11891.87|11891.87|11892.16|11892.16|11891.87|11891.87|0
1643013100000|2022-01-24 08:31:40|11892.19|11892.19|11892.82|11892.82|11892.82|11892.82|11892.19|11892.19|0
1643013110000|2022-01-24 08:31:50|11892.5|11892.5|11891.51|11891.51|11892.5|11892.5|11891.51|11891.51|0
1643013120000|2022-01-24 08:32:00|11891.34|11891.34|11891|11891|11891.34|11891.34|11890.72|11890.72|0
1643013130000|2022-01-24 08:32:10|11892.07|11892.07|11892.62|11892.62|11892.62|11892.62|11892.07|11892.07|0
1643013150000|2022-01-24 08:32:30|11891.64|11891.64|11891.84|11891.84|11891.84|11891.84|11891.64|11891.64|0
1643013160000|2022-01-24 08:32:40|11892.63|11892.63|11891.78|11891.78|11893.7|11893.7|11891.78|11891.78|0
1643013180000|2022-01-24 08:33:00|11891.55|11891.55|11892.75|11892.75|11893.09|11893.09|11891.33|11891.33|0
1643013190000|2022-01-24 08:33:10|11892.4|11892.4|11891.89|11891.89|11892.47|11892.47|11891.89|11891.89|0
1643013200000|2022-01-24 08:33:20|11891.74|11891.74|11887.74|11887.74|11891.74|11891.74|11887.42|11887.42|0
1643013210000|2022-01-24 08:33:30|11888.45|11888.45|11887.07|11887.07|11888.76|11888.76|11886.6|11886.6|0
1643013220000|2022-01-24 08:33:40|11886.74|11886.74|11887.45|11887.45|11887.45|11887.45|11886.74|11886.74|0
1643013230000|2022-01-24 08:33:50|11887.17|11887.17|11885.87|11885.87|11887.17|11887.17|11885.87|11885.87|0
1643013240000|2022-01-24 08:34:00|11885.4|11885.4|11885.4|11885.4|11885.4|11885.4|11885.4|11885.4|0
1643013250000|2022-01-24 08:34:10|11884.93|11884.93|11883.93|11883.93|11884.93|11884.93|11883.93|11883.93|0
1643013260000|2022-01-24 08:34:20|11884.28|11884.28|11882.31|11882.31|11884.28|11884.28|11882.31|11882.31|0
1643013270000|2022-01-24 08:34:30|11882.48|11882.48|11882.26|11882.26|11882.48|11882.48|11882.26|11882.26|0
1643013280000|2022-01-24 08:34:40|11881.66|11881.66|11881.52|11881.52|11881.66|11881.66|11881.3|11881.3|0
1643013290000|2022-01-24 08:34:50|11880.19|11880.19|11880.19|11880.19|11880.19|11880.19|11880.19|11880.19|0
1643013300000|2022-01-24 08:35:00|11879.97|11879.97|11879.97|11879.97|11879.97|11879.97|11879.97|11879.97|0
1643013310000|2022-01-24 08:35:10|11879.74|11879.74|11879.74|11879.74|11880.2|11880.2|11879.74|11879.74|0
1643013320000|2022-01-24 08:35:20|11879.31|11879.31|11874.96|11874.96|11879.31|11879.31|11874.96|11874.96|0
1643013330000|2022-01-24 08:35:30|11874.38|11874.38|11874.29|11874.29|11874.38|11874.38|11874.15|11874.15|0
1643013340000|2022-01-24 08:35:40|11874.06|11874.06|11874.06|11874.06|11874.06|11874.06|11873.91|11873.91|0
1643013360000|2022-01-24 08:36:00|11873.84|11873.84|11873.68|11873.68|11873.95|11873.95|11873.68|11873.68|0
1643013370000|2022-01-24 08:36:10|11873.89|11873.89|11873.45|11873.45|11873.89|11873.89|11873.45|11873.45|0
1643013390000|2022-01-24 08:36:30|11873.02|11873.02|11873.02|11873.02|11873.02|11873.02|11873.02|11873.02|0
1643013430000|2022-01-24 08:37:10|11872.58|11872.58|11872.58|11872.58|11872.58|11872.58|11872.58|11872.58|0
1643013450000|2022-01-24 08:37:30|11872.77|11872.77|11872.77|11872.77|11872.77|11872.77|11872.77|11872.77|0
1643013460000|2022-01-24 08:37:40|11872.58|11872.58|11872.58|11872.58|11872.58|11872.58|11872.58|11872.58|0
1643013490000|2022-01-24 08:38:10|11872.36|11872.36|11868.58|11868.58|11872.36|11872.36|11868.58|11868.58|0
1643013500000|2022-01-24 08:38:20|11868.31|11868.31|11860.27|11860.27|11868.31|11868.31|11860.27|11860.27|0
1643013510000|2022-01-24 08:38:30|11859.9|11859.9|11854.47|11854.47|11859.9|11859.9|11854.47|11854.47|0
1643013520000|2022-01-24 08:38:40|11854.06|11854.06|11853.33|11853.33|11854.06|11854.06|11853.33|11853.33|0
1643013530000|2022-01-24 08:38:50|11853.14|11853.14|11852.95|11852.95|11853.14|11853.14|11852.95|11852.95|0
1643013540000|2022-01-24 08:39:00|11852.72|11852.72|11852.03|11852.03|11852.72|11852.72|11852.02|11852.02|0
1643013550000|2022-01-24 08:39:10|11852.45|11852.45|11853.57|11853.57|11853.57|11853.57|11852.45|11852.45|0
1643013560000|2022-01-24 08:39:20|11853.13|11853.13|11852.51|11852.51|11853.13|11853.13|11852.51|11852.51|0
1643013570000|2022-01-24 08:39:30|11852.99|11852.99|11852.99|11852.99|11852.99|11852.99|11852.99|11852.99|0
1643013600000|2022-01-24 08:40:00|11852.76|11852.76|11852.14|11852.14|11852.76|11852.76|11852.05|11852.05|0
1643013610000|2022-01-24 08:40:10|11852.45|11852.45|11853.61|11853.61|11853.61|11853.61|11852.45|11852.45|0
1643013620000|2022-01-24 08:40:20|11853.92|11853.92|11853.61|11853.61|11853.92|11853.92|11853.61|11853.61|0
1643013650000|2022-01-24 08:40:50|11853.8|11853.8|11853.8|11853.8|11853.8|11853.8|11853.8|11853.8|0
1643013660000|2022-01-24 08:41:00|11853.57|11853.57|11851.19|11851.19|11854.46|11854.46|11851.19|11851.19|0
1643013670000|2022-01-24 08:41:10|11849.87|11849.87|11849.87|11849.87|11849.87|11849.87|11849.87|11849.87|0
1643013680000|2022-01-24 08:41:20|11849.54|11849.54|11849.54|11849.54|11849.54|11849.54|11849.54|11849.54|0
1643013690000|2022-01-24 08:41:30|11849.65|11849.65|11849.65|11849.65|11849.65|11849.65|11849.65|11849.65|0
1643013700000|2022-01-24 08:41:40|11848.07|11848.07|11848.07|11848.07|11848.07|11848.07|11848.07|11848.07|0
1643013710000|2022-01-24 08:41:50|11846.78|11846.78|11845.58|11845.58|11847.21|11847.21|11845.58|11845.58|0
1643013720000|2022-01-24 08:42:00|11845.23|11845.23|11843.65|11843.65|11845.23|11845.23|11843.65|11843.65|0
1643013730000|2022-01-24 08:42:10|11841.28|11841.28|11840.08|11840.08|11841.28|11841.28|11840.08|11840.08|0
1643013750000|2022-01-24 08:42:30|11839.21|11839.21|11838.71|11838.71|11839.21|11839.21|11838.71|11838.71|0
1643013760000|2022-01-24 08:42:40|11837.28|11837.28|11836.75|11836.75|11837.45|11837.45|11836.75|11836.75|0
1643013770000|2022-01-24 08:42:50|11836.65|11836.65|11836.28|11836.28|11836.65|11836.65|11836.28|11836.28|0
1643013780000|2022-01-24 08:43:00|11835.58|11835.58|11832.24|11832.24|11835.69|11835.69|11832.24|11832.24|0
1643013790000|2022-01-24 08:43:10|11832.65|11832.65|11831.37|11831.37|11833.06|11833.06|11831.37|11831.37|0
1643013800000|2022-01-24 08:43:20|11830.3|11830.3|11827.58|11827.58|11830.3|11830.3|11827.58|11827.58|0
1643013820000|2022-01-24 08:43:40|11826.86|11826.86|11826.59|11826.59|11827.22|11827.22|11825.96|11825.96|0
1643013830000|2022-01-24 08:43:50|11826.73|11826.73|11826.47|11826.47|11827.04|11827.04|11826.47|11826.47|0
1643013850000|2022-01-24 08:44:10|11826.38|11826.38|11826.38|11826.38|11826.38|11826.38|11826.38|11826.38|0
1643013860000|2022-01-24 08:44:20|11826.62|11826.62|11826.62|11826.62|11826.62|11826.62|11826.62|11826.62|0
1643013870000|2022-01-24 08:44:30|11826.42|11826.42|11826.39|11826.39|11826.61|11826.61|11826.39|11826.39|0
1643013880000|2022-01-24 08:44:40|11826.19|11826.19|11827.27|11827.27|11827.27|11827.27|11826.19|11826.19|0
1643013890000|2022-01-24 08:44:50|11826.92|11826.92|11826.55|11826.55|11826.92|11826.92|11826.55|11826.55|0
1643013900000|2022-01-24 08:45:00|11826.32|11826.32|11825.39|11825.39|11826.32|11826.32|11825.39|11825.39|0
1643013910000|2022-01-24 08:45:10|11825|11825|11823.54|11823.54|11825|11825|11823.54|11823.54|0
1643013920000|2022-01-24 08:45:20|11823.21|11823.21|11822.41|11822.41|11823.21|11823.21|11822.41|11822.41|0
1643013940000|2022-01-24 08:45:40|11822.88|11822.88|11822.88|11822.88|11822.88|11822.88|11822.88|11822.88|0
1643013950000|2022-01-24 08:45:50|11822.77|11822.77|11822.88|11822.88|11822.88|11822.88|11822.77|11822.77|0
1643013960000|2022-01-24 08:46:00|11823.08|11823.08|11824.19|11824.19|11824.27|11824.27|11822.69|11822.69|0
1643013970000|2022-01-24 08:46:10|11823.75|11823.75|11818.48|11818.48|11823.75|11823.75|11818.48|11818.48|0
1643013980000|2022-01-24 08:46:20|11818.04|11818.04|11818.04|11818.04|11818.25|11818.25|11818.04|11818.04|0
1643014000000|2022-01-24 08:46:40|11818.92|11818.92|11818.92|11818.92|11818.92|11818.92|11818.92|11818.92|0
1643014010000|2022-01-24 08:46:50|11819.36|11819.36|11820.09|11820.09|11820.09|11820.09|11819.36|11819.36|0
1643014020000|2022-01-24 08:47:00|11820.55|11820.55|11819.03|11819.03|11820.55|11820.55|11818.22|11818.22|0
1643014030000|2022-01-24 08:47:10|11819.34|11819.34|11819.59|11819.59|11819.59|11819.59|11819.34|11819.34|0
1643014040000|2022-01-24 08:47:20|11819.16|11819.16|11819.16|11819.16|11819.16|11819.16|11819.16|11819.16|0
1643014070000|2022-01-24 08:47:50|11820.74|11820.74|11821.16|11821.16|11821.16|11821.16|11820.74|11820.74|0
1643014080000|2022-01-24 08:48:00|11821.38|11821.38|11823.55|11823.55|11823.55|11823.55|11821.38|11821.38|0
1643014090000|2022-01-24 08:48:10|11823.29|11823.29|11823.29|11823.29|11823.29|11823.29|11823.29|11823.29|0
1643014100000|2022-01-24 08:48:20|11823.54|11823.54|11823.54|11823.54|11823.54|11823.54|11823.54|11823.54|0
1643014110000|2022-01-24 08:48:30|11822.83|11822.83|11822.58|11822.58|11822.83|11822.83|11822.58|11822.58|0
1643014120000|2022-01-24 08:48:40|11822.26|11822.26|11822.43|11822.43|11822.58|11822.58|11822.08|11822.08|0
1643014130000|2022-01-24 08:48:50|11822.73|11822.73|11822.73|11822.73|11822.73|11822.73|11822.73|11822.73|0
1643014140000|2022-01-24 08:49:00|11822.83|11822.83|11822.94|11822.94|11822.94|11822.94|11822.72|11822.72|0
1643014150000|2022-01-24 08:49:10|11820.73|11820.73|11820.79|11820.79|11820.79|11820.79|11820.62|11820.62|0
1643014160000|2022-01-24 08:49:20|11820.51|11820.51|11818.71|11818.71|11820.79|11820.79|11818.71|11818.71|0
1643014170000|2022-01-24 08:49:30|11818.3|11818.3|11817.3|11817.3|11818.3|11818.3|11817.3|11817.3|0
1643014180000|2022-01-24 08:49:40|11816.85|11816.85|11815.47|11815.47|11816.85|11816.85|11815.47|11815.47|0
1643014190000|2022-01-24 08:49:50|11815.36|11815.36|11808.81|11808.81|11815.36|11815.36|11808.81|11808.81|0
1643014200000|2022-01-24 08:50:00|11808.7|11808.7|11803.91|11803.91|11808.92|11808.92|11803.91|11803.91|0
1643014210000|2022-01-24 08:50:10|11803.46|11803.46|11803.47|11803.47|11803.47|11803.47|11803.32|11803.32|0
1643014220000|2022-01-24 08:50:20|11803.16|11803.16|11804.01|11804.01|11804.01|11804.01|11803.16|11803.16|0
1643014230000|2022-01-24 08:50:30|11803.57|11803.57|11803.03|11803.03|11803.57|11803.57|11802.97|11802.97|0
1643014240000|2022-01-24 08:50:40|11803.47|11803.47|11803.55|11803.55|11803.69|11803.69|11803.47|11803.47|0
1643014250000|2022-01-24 08:50:50|11803.24|11803.24|11803.24|11803.24|11803.24|11803.24|11803.24|11803.24|0
1643014260000|2022-01-24 08:51:00|11802.45|11802.45|11801.41|11801.41|11803.31|11803.31|11801.41|11801.41|0
1643014270000|2022-01-24 08:51:10|11801.16|11801.16|11800.9|11800.9|11801.16|11801.16|11800.9|11800.9|0
1643014300000|2022-01-24 08:51:40|11799.83|11799.83|11800.57|11800.57|11800.57|11800.57|11799.83|11799.83|0
1643014310000|2022-01-24 08:51:50|11801.01|11801.01|11801.01|11801.01|11801.01|11801.01|11801.01|11801.01|0
1643014320000|2022-01-24 08:52:00|11800.7|11800.7|11798.5|11798.5|11800.7|11800.7|11798.5|11798.5|0
1643014330000|2022-01-24 08:52:10|11798.81|11798.81|11800.01|11800.01|11800.5|11800.5|11798.81|11798.81|0
1643014340000|2022-01-24 08:52:20|11800.16|11800.16|11800.16|11800.16|11800.16|11800.16|11800.16|11800.16|0
1643014360000|2022-01-24 08:52:40|11800.47|11800.47|11800.47|11800.47|11800.47|11800.47|11800.47|11800.47|0
1643014370000|2022-01-24 08:52:50|11800.2|11800.2|11789.64|11789.64|11800.2|11800.2|11789.64|11789.64|0
1643014380000|2022-01-24 08:53:00|11789.34|11789.34|11788.24|11788.24|11789.34|11789.34|11787.76|11787.76|0
1643014390000|2022-01-24 08:53:10|11787.56|11787.56|11786.42|11786.42|11787.56|11787.56|11785.94|11785.94|0
1643014400000|2022-01-24 08:53:20|11785.7|11785.7|11785.26|11785.26|11785.7|11785.7|11784.78|11784.78|0
1643014410000|2022-01-24 08:53:30|11785.03|11785.03|11784.43|11784.43|11785.16|11785.16|11784.43|11784.43|0
1643014420000|2022-01-24 08:53:40|11783.94|11783.94|11784.97|11784.97|11784.97|11784.97|11783.94|11783.94|0
1643014430000|2022-01-24 08:53:50|11784.33|11784.33|11783.34|11783.34|11784.33|11784.33|11782.73|11782.73|0
1643014440000|2022-01-24 08:54:00|11783.15|11783.15|11782.46|11782.46|11783.15|11783.15|11782.02|11782.02|0
1643014450000|2022-01-24 08:54:10|11781.31|11781.31|11775.66|11775.66|11781.31|11781.31|11775.66|11775.66|0
1643014460000|2022-01-24 08:54:20|11775.44|11775.44|11774.79|11774.79|11775.96|11775.96|11774.57|11774.57|0
1643014470000|2022-01-24 08:54:30|11774.35|11774.35|11773.42|11773.42|11774.79|11774.79|11773.42|11773.42|0
1643014480000|2022-01-24 08:54:40|11773.12|11773.12|11770.91|11770.91|11773.12|11773.12|11770.28|11770.28|0
1643014490000|2022-01-24 08:54:50|11771.22|11771.22|11769.33|11769.33|11771.22|11771.22|11769.33|11769.33|0
1643014500000|2022-01-24 08:55:00|11769.09|11769.09|11766.51|11766.51|11769.09|11769.09|11766.51|11766.51|0
1643014510000|2022-01-24 08:55:10|11766.07|11766.07|11765.85|11765.85|11766.14|11766.14|11765.78|11765.78|0
1643014520000|2022-01-24 08:55:20|11766.05|11766.05|11766.41|11766.41|11766.41|11766.41|11766.05|11766.05|0
1643014530000|2022-01-24 08:55:30|11766.22|11766.22|11766.31|11766.31|11766.31|11766.31|11766.22|11766.22|0
1643014540000|2022-01-24 08:55:40|11766.17|11766.17|11764.59|11764.59|11766.17|11766.17|11764.59|11764.59|0
1643014550000|2022-01-24 08:55:50|11763.23|11763.23|11763.1|11763.1|11763.47|11763.47|11763.1|11763.1|0
1643014560000|2022-01-24 08:56:00|11762.53|11762.53|11762.53|11762.53|11762.53|11762.53|11762.53|11762.53|0
1643014570000|2022-01-24 08:56:10|11762.17|11762.17|11761.2|11761.2|11762.17|11762.17|11761.2|11761.2|0
1643014580000|2022-01-24 08:56:20|11760.98|11760.98|11758.51|11758.51|11760.98|11760.98|11758.51|11758.51|0
1643014590000|2022-01-24 08:56:30|11758.75|11758.75|11758.89|11758.89|11758.89|11758.89|11758.75|11758.75|0
1643014600000|2022-01-24 08:56:40|11758.29|11758.29|11755.24|11755.24|11758.29|11758.29|11754.94|11754.94|0
1643014610000|2022-01-24 08:56:50|11754.44|11754.44|11752.93|11752.93|11754.58|11754.58|11752.93|11752.93|0
1643014620000|2022-01-24 08:57:00|11752.44|11752.44|11752.89|11752.89|11752.89|11752.89|11752.26|11752.26|0
1643014630000|2022-01-24 08:57:10|11753.68|11753.68|11749.7|11749.7|11753.68|11753.68|11749.7|11749.7|0
1643014640000|2022-01-24 08:57:20|11749.49|11749.49|11749.62|11749.62|11749.62|11749.62|11749.38|11749.38|0
1643014650000|2022-01-24 08:57:30|11750.41|11750.41|11748.62|11748.62|11750.41|11750.41|11748.62|11748.62|0
1643014660000|2022-01-24 08:57:40|11748.47|11748.47|11745.63|11745.63|11748.47|11748.47|11745.2|11745.2|0
1643014670000|2022-01-24 08:57:50|11745.01|11745.01|11745.01|11745.01|11745.01|11745.01|11745.01|11745.01|0
1643014680000|2022-01-24 08:58:00|11745.32|11745.32|11746.06|11746.06|11746.06|11746.06|11745.32|11745.32|0
1643014690000|2022-01-24 08:58:10|11746.34|11746.34|11745.78|11745.78|11746.5|11746.5|11745.78|11745.78|0
1643014700000|2022-01-24 08:58:20|11745.6|11745.6|11745.6|11745.6|11745.6|11745.6|11744.67|11744.67|0
1643014720000|2022-01-24 08:58:40|11745.46|11745.46|11744.86|11744.86|11745.46|11745.46|11744.62|11744.62|0
1643014730000|2022-01-24 08:58:50|11744.57|11744.57|11744.36|11744.36|11744.57|11744.57|11744.14|11744.14|0
1643014740000|2022-01-24 08:59:00|11744.21|11744.21|11743.89|11743.89|11744.21|11744.21|11743.89|11743.89|0
1643014750000|2022-01-24 08:59:10|11744.21|11744.21|11744.4|11744.4|11745.36|11745.36|11744.21|11744.21|0
1643014760000|2022-01-24 08:59:20|11743.96|11743.96|11743.33|11743.33|11743.96|11743.96|11743.33|11743.33|0
1643014780000|2022-01-24 08:59:40|11743.06|11743.06|11743.06|11743.06|11743.06|11743.06|11743.06|11743.06|0
1643014790000|2022-01-24 08:59:50|11742.61|11742.61|11741.21|11741.21|11742.61|11742.61|11741.21|11741.21|0
1643014800000|2022-01-24 09:00:00|11741.07|11741.07|11741.44|11741.44|11742.23|11742.23|11741.07|11741.07|0
1643014810000|2022-01-24 09:00:10|11741.05|11741.05|11741.48|11741.48|11741.48|11741.48|11741.05|11741.05|0
1643014820000|2022-01-24 09:00:20|11741.55|11741.55|11742.36|11742.36|11743.08|11743.08|11741.55|11741.55|0
1643014840000|2022-01-24 09:00:40|11742.23|11742.23|11741.48|11741.48|11742.23|11742.23|11741.48|11741.48|0
1643014850000|2022-01-24 09:00:50|11741.22|11741.22|11740.73|11740.73|11742.16|11742.16|11740.73|11740.73|0
1643014860000|2022-01-24 09:01:00|11741.02|11741.02|11740.73|11740.73|11741.02|11741.02|11740.73|11740.73|0
1643014870000|2022-01-24 09:01:10|11741.36|11741.36|11742.2|11742.2|11742.2|11742.2|11741.36|11741.36|0
1643014890000|2022-01-24 09:01:30|11741.76|11741.76|11741.76|11741.76|11741.76|11741.76|11741.76|11741.76|0
1643014900000|2022-01-24 09:01:40|11742.09|11742.09|11741.46|11741.46|11742.09|11742.09|11741.46|11741.46|0
1643014920000|2022-01-24 09:02:00|11741.78|11741.78|11741.27|11741.27|11741.78|11741.78|11741.27|11741.27|0
1643014930000|2022-01-24 09:02:10|11740.96|11740.96|11740.96|11740.96|11740.96|11740.96|11740.96|11740.96|0
1643014940000|2022-01-24 09:02:20|11739.81|11739.81|11739.81|11739.81|11739.81|11739.81|11739.81|11739.81|0
1643014950000|2022-01-24 09:02:30|11740.05|11740.05|11740.05|11740.05|11740.05|11740.05|11740.05|11740.05|0
1643014960000|2022-01-24 09:02:40|11739.68|11739.68|11739.11|11739.11|11739.9|11739.9|11739.11|11739.11|0
1643014970000|2022-01-24 09:02:50|11738.32|11738.32|11736.71|11736.71|11738.56|11738.56|11736.58|11736.58|0
1643014980000|2022-01-24 09:03:00|11736.47|11736.47|11736.46|11736.46|11736.71|11736.71|11736.29|11736.29|0
1643014990000|2022-01-24 09:03:10|11736.77|11736.77|11737.38|11737.38|11737.38|11737.38|11736.59|11736.59|0
1643015000000|2022-01-24 09:03:20|11737.24|11737.24|11737.01|11737.01|11737.24|11737.24|11737.01|11737.01|0
1643015020000|2022-01-24 09:03:40|11737.38|11737.38|11736.05|11736.05|11737.38|11737.38|11736.05|11736.05|0
1643015030000|2022-01-24 09:03:50|11735.64|11735.64|11735.39|11735.39|11735.64|11735.64|11735.26|11735.26|0
1643015040000|2022-01-24 09:04:00|11735.53|11735.53|11735.53|11735.53|11735.53|11735.53|11735.53|11735.53|0
1643015050000|2022-01-24 09:04:10|11735.12|11735.12|11736.84|11736.84|11736.84|11736.84|11735.12|11735.12|0
1643015060000|2022-01-24 09:04:20|11735.77|11735.77|11735.45|11735.45|11735.77|11735.77|11735.45|11735.45|0
1643015070000|2022-01-24 09:04:30|11736.34|11736.34|11736.79|11736.79|11736.79|11736.79|11735.49|11735.49|0
1643015080000|2022-01-24 09:04:40|11736.36|11736.36|11740|11740|11740|11740|11736.36|11736.36|0
1643015090000|2022-01-24 09:04:50|11740.3|11740.3|11740.6|11740.6|11740.6|11740.6|11740.3|11740.3|0
1643015100000|2022-01-24 09:05:00|11740.92|11740.92|11741.74|11741.74|11741.74|11741.74|11740.05|11740.05|0
1643015110000|2022-01-24 09:05:10|11741.54|11741.54|11740.96|11740.96|11741.73|11741.73|11740.96|11740.96|0
1643015120000|2022-01-24 09:05:20|11740.52|11740.52|11739.78|11739.78|11740.52|11740.52|11739.78|11739.78|0
1643015130000|2022-01-24 09:05:30|11739.64|11739.64|11738.49|11738.49|11739.64|11739.64|11738.49|11738.49|0
1643015140000|2022-01-24 09:05:40|11737.62|11737.62|11737.31|11737.31|11737.62|11737.62|11737.31|11737.31|0
1643015150000|2022-01-24 09:05:50|11736.95|11736.95|11736.9|11736.9|11737.25|11737.25|11736.9|11736.9|0
1643015160000|2022-01-24 09:06:00|11737.1|11737.1|11736.97|11736.97|11737.1|11737.1|11736.83|11736.83|0
1643015180000|2022-01-24 09:06:20|11737.55|11737.55|11737.55|11737.55|11737.55|11737.55|11737.55|11737.55|0
1643015190000|2022-01-24 09:06:30|11737.98|11737.98|11737.98|11737.98|11737.98|11737.98|11737.98|11737.98|0
1643015200000|2022-01-24 09:06:40|11737.63|11737.63|11737.98|11737.98|11737.98|11737.98|11737.63|11737.63|0
1643015210000|2022-01-24 09:06:50|11738.59|11738.59|11738.59|11738.59|11738.59|11738.59|11738.59|11738.59|0
1643015220000|2022-01-24 09:07:00|11737.01|11737.01|11736.46|11736.46|11737.01|11737.01|11736.46|11736.46|0
1643015230000|2022-01-24 09:07:10|11736.6|11736.6|11731.52|11731.52|11736.6|11736.6|11731.52|11731.52|0
1643015240000|2022-01-24 09:07:20|11732.14|11732.14|11732.14|11732.14|11732.14|11732.14|11732.14|11732.14|0
1643015250000|2022-01-24 09:07:30|11732.46|11732.46|11732.66|11732.66|11732.96|11732.96|11732.13|11732.13|0
1643015260000|2022-01-24 09:07:40|11732.8|11732.8|11732.93|11732.93|11733.07|11733.07|11732.8|11732.8|0
1643015280000|2022-01-24 09:08:00|11733.15|11733.15|11732.84|11732.84|11733.15|11733.15|11732.84|11732.84|0
1643015290000|2022-01-24 09:08:10|11733.63|11733.63|11736.09|11736.09|11736.09|11736.09|11733.63|11733.63|0
1643015300000|2022-01-24 09:08:20|11736.39|11736.39|11739.88|11739.88|11739.88|11739.88|11736.39|11736.39|0
1643015320000|2022-01-24 09:08:40|11740.08|11740.08|11740.18|11740.18|11740.18|11740.18|11740.08|11740.08|0
1643015330000|2022-01-24 09:08:50|11739.55|11739.55|11739.08|11739.08|11739.87|11739.87|11739.08|11739.08|0
1643015340000|2022-01-24 09:09:00|11738.88|11738.88|11737.87|11737.87|11740.37|11740.37|11737.87|11737.87|0
1643015350000|2022-01-24 09:09:10|11737.39|11737.39|11736.43|11736.43|11737.39|11737.39|11736.43|11736.43|0
1643015370000|2022-01-24 09:09:30|11736.74|11736.74|11736.87|11736.87|11736.96|11736.96|11736.74|11736.74|0
1643015380000|2022-01-24 09:09:40|11737.22|11737.22|11737.22|11737.22|11737.22|11737.22|11737.22|11737.22|0
1643015390000|2022-01-24 09:09:50|11736.78|11736.78|11728.36|11728.36|11736.78|11736.78|11728.36|11728.36|0
1643015400000|2022-01-24 09:10:00|11728.13|11728.13|11726.57|11726.57|11728.13|11728.13|11726.57|11726.57|0
1643015410000|2022-01-24 09:10:10|11726.31|11726.31|11724.57|11724.57|11726.31|11726.31|11724.57|11724.57|0
1643015420000|2022-01-24 09:10:20|11724.48|11724.48|11719.43|11719.43|11724.48|11724.48|11719.43|11719.43|0
1643015430000|2022-01-24 09:10:30|11719|11719|11718.35|11718.35|11719|11719|11718.35|11718.35|0
1643015440000|2022-01-24 09:10:40|11718.08|11718.08|11718.35|11718.35|11718.35|11718.35|11718.08|11718.08|0
1643015450000|2022-01-24 09:10:50|11717.92|11717.92|11717.24|11717.24|11717.92|11717.92|11716.77|11716.77|0
1643015460000|2022-01-24 09:11:00|11717.04|11717.04|11715.75|11715.75|11717.04|11717.04|11715.61|11715.61|0
1643015470000|2022-01-24 09:11:10|11715.61|11715.61|11714.82|11714.82|11715.61|11715.61|11714.82|11714.82|0
1643015480000|2022-01-24 09:11:20|11714.59|11714.59|11714.59|11714.59|11714.59|11714.59|11714.59|11714.59|0
1643015490000|2022-01-24 09:11:30|11714.11|11714.11|11714.13|11714.13|11714.39|11714.39|11713.94|11713.94|0
1643015510000|2022-01-24 09:11:50|11713.34|11713.34|11713.66|11713.66|11713.66|11713.66|11713.34|11713.34|0
1643015520000|2022-01-24 09:12:00|11713.03|11713.03|11713.66|11713.66|11713.66|11713.66|11713.03|11713.03|0
1643015530000|2022-01-24 09:12:10|11713.42|11713.42|11714.53|11714.53|11714.53|11714.53|11713.42|11713.42|0
1643015540000|2022-01-24 09:12:20|11714.82|11714.82|11714.68|11714.68|11714.82|11714.82|11714.68|11714.68|0
1643015550000|2022-01-24 09:12:30|11715.11|11715.11|11715.77|11715.77|11715.77|11715.77|11714.68|11714.68|0
1643015560000|2022-01-24 09:12:40|11715.63|11715.63|11715.63|11715.63|11715.63|11715.63|11715.63|11715.63|0
1643015570000|2022-01-24 09:12:50|11715.38|11715.38|11715.38|11715.38|11715.38|11715.38|11715.38|11715.38|0
1643015580000|2022-01-24 09:13:00|11715.52|11715.52|11715.52|11715.52|11715.52|11715.52|11715.52|11715.52|0
1643015590000|2022-01-24 09:13:10|11715.95|11715.95|11716.74|11716.74|11716.74|11716.74|11715.95|11715.95|0
1643015630000|2022-01-24 09:13:50|11716.88|11716.88|11714.51|11714.51|11716.88|11716.88|11714.51|11714.51|0
1643015650000|2022-01-24 09:14:10|11714.26|11714.26|11714.44|11714.44|11714.44|11714.44|11714.26|11714.26|0
1643015660000|2022-01-24 09:14:20|11714.01|11714.01|11713.8|11713.8|11714.01|11714.01|11713.8|11713.8|0
1643015680000|2022-01-24 09:14:40|11713.53|11713.53|11713.26|11713.26|11713.53|11713.53|11713.26|11713.26|0
1643015690000|2022-01-24 09:14:50|11713.01|11713.01|11713.01|11713.01|11713.01|11713.01|11713.01|11713.01|0
1643015700000|2022-01-24 09:15:00|11712.62|11712.62|11713.19|11713.19|11713.19|11713.19|11712.62|11712.62|0
1643015710000|2022-01-24 09:15:10|11713.6|11713.6|11713.09|11713.09|11713.81|11713.81|11712.94|11712.94|0
1643015730000|2022-01-24 09:15:30|11713.23|11713.23|11713.23|11713.23|11713.23|11713.23|11713.23|11713.23|0
1643015740000|2022-01-24 09:15:40|11713.73|11713.73|11714.13|11714.13|11714.39|11714.39|11713.73|11713.73|0
1643015750000|2022-01-24 09:15:50|11713.74|11713.74|11713.67|11713.67|11713.74|11713.74|11713.53|11713.53|0
1643015760000|2022-01-24 09:16:00|11712.79|11712.79|11712.79|11712.79|11712.79|11712.79|11712.79|11712.79|0
1643015770000|2022-01-24 09:16:10|11712.62|11712.62|11712.76|11712.76|11712.76|11712.76|11712.62|11712.62|0
1643015780000|2022-01-24 09:16:20|11712.44|11712.44|11712.76|11712.76|11712.76|11712.76|11712.44|11712.44|0
1643015790000|2022-01-24 09:16:30|11712.62|11712.62|11710.01|11710.01|11712.62|11712.62|11710.01|11710.01|0
1643015800000|2022-01-24 09:16:40|11710.21|11710.21|11707.76|11707.76|11710.21|11710.21|11707.68|11707.68|0
1643015810000|2022-01-24 09:16:50|11707.9|11707.9|11707.9|11707.9|11707.9|11707.9|11707.9|11707.9|0
1643015820000|2022-01-24 09:17:00|11708.16|11708.16|11708.16|11708.16|11708.16|11708.16|11708.16|11708.16|0
1643015830000|2022-01-24 09:17:10|11708.57|11708.57|11708.37|11708.37|11708.57|11708.57|11708.37|11708.37|0
1643015840000|2022-01-24 09:17:20|11708.23|11708.23|11708.37|11708.37|11708.37|11708.37|11708.23|11708.23|0
1643015850000|2022-01-24 09:17:30|11708.5|11708.5|11708.02|11708.02|11708.5|11708.5|11708.02|11708.02|0
1643015860000|2022-01-24 09:17:40|11707.59|11707.59|11708.04|11708.04|11708.04|11708.04|11707.59|11707.59|0
1643015870000|2022-01-24 09:17:50|11707.33|11707.33|11705.09|11705.09|11707.33|11707.33|11705.09|11705.09|0
1643015890000|2022-01-24 09:18:10|11704.87|11704.87|11703.63|11703.63|11704.87|11704.87|11703.63|11703.63|0
1643015900000|2022-01-24 09:18:20|11703.84|11703.84|11704.3|11704.3|11704.3|11704.3|11703.84|11703.84|0
1643015910000|2022-01-24 09:18:30|11704.74|11704.74|11704.74|11704.74|11704.74|11704.74|11704.74|11704.74|0
1643015920000|2022-01-24 09:18:40|11704.84|11704.84|11704.84|11704.84|11704.84|11704.84|11704.84|11704.84|0
1643015930000|2022-01-24 09:18:50|11704.97|11704.97|11704.97|11704.97|11704.97|11704.97|11704.97|11704.97|0
1643015960000|2022-01-24 09:19:20|11705.1|11705.1|11705.33|11705.33|11705.79|11705.79|11705.1|11705.1|0
1643015970000|2022-01-24 09:19:30|11705.09|11705.09|11704.78|11704.78|11705.26|11705.26|11704.78|11704.78|0
1643015980000|2022-01-24 09:19:40|11705.01|11705.01|11705.01|11705.01|11705.01|11705.01|11705.01|11705.01|0
1643015990000|2022-01-24 09:19:50|11705.49|11705.49|11705.49|11705.49|11705.49|11705.49|11705.49|11705.49|0
1643016000000|2022-01-24 09:20:00|11706.2|11706.2|11706.76|11706.76|11706.76|11706.76|11706.2|11706.2|0
1643016010000|2022-01-24 09:20:10|11707.24|11707.24|11706.96|11706.96|11707.24|11707.24|11706.96|11706.96|0
1643016020000|2022-01-24 09:20:20|11707.39|11707.39|11706.96|11706.96|11707.39|11707.39|11706.96|11706.96|0
1643016030000|2022-01-24 09:20:30|11707.24|11707.24|11707.56|11707.56|11707.56|11707.56|11706.84|11706.84|0
1643016040000|2022-01-24 09:20:40|11708.01|11708.01|11707.57|11707.57|11708.01|11708.01|11707.57|11707.57|0
1643016050000|2022-01-24 09:20:50|11707.02|11707.02|11707.08|11707.08|11707.47|11707.47|11706.7|11706.7|0
1643016060000|2022-01-24 09:21:00|11706.69|11706.69|11705.27|11705.27|11706.69|11706.69|11705.27|11705.27|0
1643016070000|2022-01-24 09:21:10|11704.39|11704.39|11704.91|11704.91|11704.91|11704.91|11704.39|11704.39|0
1643016080000|2022-01-24 09:21:20|11705.21|11705.21|11705.21|11705.21|11705.21|11705.21|11705.21|11705.21|0
1643016090000|2022-01-24 09:21:30|11704.98|11704.98|11704.42|11704.42|11704.98|11704.98|11704.42|11704.42|0
1643016100000|2022-01-24 09:21:40|11705.11|11705.11|11707.77|11707.77|11707.77|11707.77|11705.11|11705.11|0
1643016110000|2022-01-24 09:21:50|11708|11708|11707.5|11707.5|11708.25|11708.25|11707.5|11707.5|0
1643016120000|2022-01-24 09:22:00|11707.19|11707.19|11705.85|11705.85|11707.19|11707.19|11705.65|11705.65|0
1643016130000|2022-01-24 09:22:10|11705.52|11705.52|11703.58|11703.58|11705.52|11705.52|11703.58|11703.58|0
1643016140000|2022-01-24 09:22:20|11703.72|11703.72|11703.95|11703.95|11703.95|11703.95|11703.02|11703.02|0
1643016150000|2022-01-24 09:22:30|11704.41|11704.41|11704.41|11704.41|11704.41|11704.41|11704.41|11704.41|0
1643016160000|2022-01-24 09:22:40|11704.64|11704.64|11703.19|11703.19|11704.64|11704.64|11702.95|11702.95|0
1643016170000|2022-01-24 09:22:50|11703.05|11703.05|11703.37|11703.37|11704|11704|11703.05|11703.05|0
1643016180000|2022-01-24 09:23:00|11703.76|11703.76|11705|11705|11705|11705|11703.76|11703.76|0
1643016190000|2022-01-24 09:23:10|11704.59|11704.59|11704.59|11704.59|11704.59|11704.59|11704.59|11704.59|0
1643016210000|2022-01-24 09:23:30|11704.38|11704.38|11704.38|11704.38|11704.38|11704.38|11704.38|11704.38|0
1643016220000|2022-01-24 09:23:40|11703.59|11703.59|11702.72|11702.72|11703.59|11703.59|11702.72|11702.72|0
1643016230000|2022-01-24 09:23:50|11702.61|11702.61|11702.61|11702.61|11702.61|11702.61|11702.61|11702.61|0
1643016240000|2022-01-24 09:24:00|11702.51|11702.51|11702.51|11702.51|11702.51|11702.51|11702.51|11702.51|0
1643016250000|2022-01-24 09:24:10|11702.4|11702.4|11702.15|11702.15|11702.4|11702.4|11702.15|11702.15|0
1643016260000|2022-01-24 09:24:20|11701.79|11701.79|11700.68|11700.68|11701.79|11701.79|11700.5|11700.5|0
1643016270000|2022-01-24 09:24:30|11699.09|11699.09|11701.4|11701.4|11701.4|11701.4|11699.09|11699.09|0
1643016280000|2022-01-24 09:24:40|11701.64|11701.64|11701.3|11701.3|11701.84|11701.84|11701.3|11701.3|0
1643016290000|2022-01-24 09:24:50|11700.88|11700.88|11701.86|11701.86|11701.86|11701.86|11700.88|11700.88|0
1643016300000|2022-01-24 09:25:00|11702.22|11702.22|11705.06|11705.06|11705.06|11705.06|11702.22|11702.22|0
1643016310000|2022-01-24 09:25:10|11705.61|11705.61|11706.89|11706.89|11706.89|11706.89|11705.34|11705.34|0
1643016320000|2022-01-24 09:25:20|11707.25|11707.25|11705.71|11705.71|11707.25|11707.25|11705.71|11705.71|0
1643016330000|2022-01-24 09:25:30|11706.5|11706.5|11706.8|11706.8|11706.8|11706.8|11706.5|11706.5|0
1643016340000|2022-01-24 09:25:40|11706.34|11706.34|11706.57|11706.57|11706.57|11706.57|11706.34|11706.34|0
1643016350000|2022-01-24 09:25:50|11706.89|11706.89|11705.27|11705.27|11706.89|11706.89|11705.27|11705.27|0
1643016370000|2022-01-24 09:26:10|11705.5|11705.5|11708.39|11708.39|11708.57|11708.57|11705.37|11705.37|0
1643016380000|2022-01-24 09:26:20|11708.83|11708.83|11709.61|11709.61|11710.05|11710.05|11708.83|11708.83|0
1643016400000|2022-01-24 09:26:40|11709.48|11709.48|11709.48|11709.48|11709.48|11709.48|11709.48|11709.48|0
1643016410000|2022-01-24 09:26:50|11710.27|11710.27|11709.75|11709.75|11710.27|11710.27|11709.46|11709.46|0
1643016420000|2022-01-24 09:27:00|11710.05|11710.05|11709.53|11709.53|11710.05|11710.05|11709.53|11709.53|0
1643016430000|2022-01-24 09:27:10|11709.64|11709.64|11709.64|11709.64|11709.64|11709.64|11709.64|11709.64|0
1643016460000|2022-01-24 09:27:40|11710.86|11710.86|11711.78|11711.78|11711.78|11711.78|11710.86|11710.86|0
1643016470000|2022-01-24 09:27:50|11711.86|11711.86|11713.44|11713.44|11713.44|11713.44|11711.86|11711.86|0
1643016480000|2022-01-24 09:28:00|11713.72|11713.72|11718.41|11718.41|11718.41|11718.41|11713.33|11713.33|0
1643016490000|2022-01-24 09:28:10|11719.12|11719.12|11719.12|11719.12|11719.12|11719.12|11719.12|11719.12|0
1643016500000|2022-01-24 09:28:20|11718.33|11718.33|11718.33|11718.33|11718.33|11718.33|11718.33|11718.33|0
1643016520000|2022-01-24 09:28:40|11718.22|11718.22|11718.11|11718.11|11718.33|11718.33|11718.11|11718.11|0
1643016530000|2022-01-24 09:28:50|11717.7|11717.7|11717.45|11717.45|11717.95|11717.95|11717.45|11717.45|0
1643016540000|2022-01-24 09:29:00|11717.26|11717.26|11717.04|11717.04|11717.26|11717.26|11716.8|11716.8|0
1643016550000|2022-01-24 09:29:10|11715.46|11715.46|11715.46|11715.46|11715.46|11715.46|11715.46|11715.46|0
1643016560000|2022-01-24 09:29:20|11715.57|11715.57|11715.57|11715.57|11715.57|11715.57|11715.57|11715.57|0
1643016580000|2022-01-24 09:29:40|11715.87|11715.87|11715.48|11715.48|11715.87|11715.87|11715.48|11715.48|0
1643016590000|2022-01-24 09:29:50|11714.69|11714.69|11712.96|11712.96|11714.69|11714.69|11712.96|11712.96|0
1643016600000|2022-01-24 09:30:00|11712.17|11712.17|11709|11709|11712.17|11712.17|11708.21|11708.21|0
1643016610000|2022-01-24 09:30:10|11708.77|11708.77|11710.01|11710.01|11710.26|11710.26|11708.29|11708.29|0
1643016620000|2022-01-24 09:30:20|11710.46|11710.46|11710.69|11710.69|11710.69|11710.69|11710.46|11710.46|0
1643016630000|2022-01-24 09:30:30|11710.89|11710.89|11710.89|11710.89|11710.89|11710.89|11710.89|11710.89|0
1643016640000|2022-01-24 09:30:40|11711.3|11711.3|11711.3|11711.3|11711.3|11711.3|11711.3|11711.3|0
1643016650000|2022-01-24 09:30:50|11710.51|11710.51|11710.51|11710.51|11710.51|11710.51|11710.51|11710.51|0
1643016660000|2022-01-24 09:31:00|11710.28|11710.28|11706.48|11706.48|11710.28|11710.28|11706.48|11706.48|0
1643016670000|2022-01-24 09:31:10|11706.28|11706.28|11707.14|11707.14|11707.14|11707.14|11706.28|11706.28|0
1643016680000|2022-01-24 09:31:20|11706.94|11706.94|11706.7|11706.7|11707.14|11707.14|11706.7|11706.7|0
1643016690000|2022-01-24 09:31:30|11706.47|11706.47|11706.47|11706.47|11706.47|11706.47|11706.47|11706.47|0
1643016700000|2022-01-24 09:31:40|11706.63|11706.63|11706.63|11706.63|11706.63|11706.63|11706.63|11706.63|0
1643016710000|2022-01-24 09:31:50|11706.52|11706.52|11706.6|11706.6|11706.6|11706.6|11706.41|11706.41|0
1643016720000|2022-01-24 09:32:00|11706.71|11706.71|11706.47|11706.47|11706.95|11706.95|11706.47|11706.47|0
1643016750000|2022-01-24 09:32:30|11705.81|11705.81|11705.68|11705.68|11706.31|11706.31|11705.68|11705.68|0
1643016760000|2022-01-24 09:32:40|11705.46|11705.46|11705.46|11705.46|11705.46|11705.46|11705.46|11705.46|0
1643016780000|2022-01-24 09:33:00|11705.21|11705.21|11704.6|11704.6|11705.21|11705.21|11704.6|11704.6|0
1643016790000|2022-01-24 09:33:10|11704.06|11704.06|11702.8|11702.8|11704.06|11704.06|11702.8|11702.8|0
1643016800000|2022-01-24 09:33:20|11702.36|11702.36|11701.46|11701.46|11702.51|11702.51|11701.46|11701.46|0
1643016810000|2022-01-24 09:33:30|11701.29|11701.29|11697.91|11697.91|11701.29|11701.29|11697.91|11697.91|0
1643016820000|2022-01-24 09:33:40|11696.58|11696.58|11698.68|11698.68|11698.91|11698.91|11695.7|11695.7|0
1643016830000|2022-01-24 09:33:50|11699.24|11699.24|11699.24|11699.24|11699.24|11699.24|11699.24|11699.24|0
1643016840000|2022-01-24 09:34:00|11699.16|11699.16|11698.75|11698.75|11699.16|11699.16|11698.75|11698.75|0
1643016850000|2022-01-24 09:34:10|11698|11698|11698|11698|11698|11698|11698|11698|0
1643016860000|2022-01-24 09:34:20|11697.86|11697.86|11695.56|11695.56|11697.86|11697.86|11695.56|11695.56|0
1643016870000|2022-01-24 09:34:30|11695.13|11695.13|11694.99|11694.99|11695.13|11695.13|11694.99|11694.99|0
1643016890000|2022-01-24 09:34:50|11695.21|11695.21|11695.21|11695.21|11695.21|11695.21|11695.21|11695.21|0
1643016900000|2022-01-24 09:35:00|11694.61|11694.61|11694.32|11694.32|11695.4|11695.4|11694.32|11694.32|0
1643016910000|2022-01-24 09:35:10|11694.53|11694.53|11694.53|11694.53|11694.53|11694.53|11694.53|11694.53|0
1643016920000|2022-01-24 09:35:20|11694.83|11694.83|11694.83|11694.83|11694.83|11694.83|11694.83|11694.83|0
1643016930000|2022-01-24 09:35:30|11695.34|11695.34|11695.17|11695.17|11695.34|11695.34|11695.17|11695.17|0
1643016940000|2022-01-24 09:35:40|11696.1|11696.1|11697.91|11697.91|11697.91|11697.91|11696.1|11696.1|0
1643016950000|2022-01-24 09:35:50|11697.68|11697.68|11698|11698|11698|11698|11697.68|11697.68|0
1643016960000|2022-01-24 09:36:00|11696.55|11696.55|11695.73|11695.73|11696.79|11696.79|11695.73|11695.73|0
1643016970000|2022-01-24 09:36:10|11695.97|11695.97|11695.97|11695.97|11695.97|11695.97|11695.97|11695.97|0
1643016980000|2022-01-24 09:36:20|11695.76|11695.76|11695.76|11695.76|11695.76|11695.76|11695.76|11695.76|0
1643016990000|2022-01-24 09:36:30|11696.39|11696.39|11696.39|11696.39|11696.39|11696.39|11696.39|11696.39|0
1643017000000|2022-01-24 09:36:40|11696.54|11696.54|11696.73|11696.73|11696.73|11696.73|11696.54|11696.54|0
1643017010000|2022-01-24 09:36:50|11697.43|11697.43|11698.63|11698.63|11698.63|11698.63|11697.43|11697.43|0
1643017020000|2022-01-24 09:37:00|11698.9|11698.9|11702.32|11702.32|11702.32|11702.32|11698.9|11698.9|0
1643017030000|2022-01-24 09:37:10|11702.46|11702.46|11702.14|11702.14|11702.62|11702.62|11702.14|11702.14|0
1643017040000|2022-01-24 09:37:20|11702.31|11702.31|11703.5|11703.5|11703.5|11703.5|11702.31|11702.31|0
1643017050000|2022-01-24 09:37:30|11703.14|11703.14|11703.14|11703.14|11703.14|11703.14|11703.14|11703.14|0
1643017060000|2022-01-24 09:37:40|11703.58|11703.58|11703.8|11703.8|11703.8|11703.8|11703.58|11703.58|0
1643017080000|2022-01-24 09:38:00|11704.05|11704.05|11705.11|11705.11|11705.11|11705.11|11704.05|11704.05|0
1643017100000|2022-01-24 09:38:20|11705.32|11705.32|11705.5|11705.5|11705.5|11705.5|11704.86|11704.86|0
1643017110000|2022-01-24 09:38:30|11705.14|11705.14|11705.27|11705.27|11705.27|11705.27|11704.91|11704.91|0
1643017120000|2022-01-24 09:38:40|11704.99|11704.99|11703.2|11703.2|11704.99|11704.99|11703.2|11703.2|0
1643017130000|2022-01-24 09:38:50|11702.76|11702.76|11702.76|11702.76|11702.76|11702.76|11702.76|11702.76|0
1643017140000|2022-01-24 09:39:00|11701.18|11701.18|11701.18|11701.18|11701.18|11701.18|11701.18|11701.18|0
1643017160000|2022-01-24 09:39:20|11700.87|11700.87|11700.24|11700.24|11700.87|11700.87|11700.24|11700.24|0
1643017170000|2022-01-24 09:39:30|11700.55|11700.55|11699.92|11699.92|11700.55|11700.55|11699.92|11699.92|0
1643017180000|2022-01-24 09:39:40|11700.55|11700.55|11698.86|11698.86|11700.55|11700.55|11698.86|11698.86|0
1643017190000|2022-01-24 09:39:50|11698.72|11698.72|11698.58|11698.58|11698.86|11698.86|11698.58|11698.58|0
1643017200000|2022-01-24 09:40:00|11698.14|11698.14|11696.92|11696.92|11698.14|11698.14|11696.92|11696.92|0
1643017210000|2022-01-24 09:40:10|11696.16|11696.16|11696.04|11696.04|11696.41|11696.41|11695.73|11695.73|0
1643017220000|2022-01-24 09:40:20|11695.85|11695.85|11696.15|11696.15|11696.15|11696.15|11695.85|11695.85|0
1643017240000|2022-01-24 09:40:40|11695|11695|11695.56|11695.56|11695.56|11695.56|11695|11695|0
1643017280000|2022-01-24 09:41:20|11693.98|11693.98|11693.98|11693.98|11693.98|11693.98|11693.98|11693.98|0
1643017290000|2022-01-24 09:41:30|11693.09|11693.09|11692.99|11692.99|11693.09|11693.09|11692.77|11692.77|0
1643017300000|2022-01-24 09:41:40|11692.75|11692.75|11690.74|11690.74|11692.75|11692.75|11690.74|11690.74|0
1643017310000|2022-01-24 09:41:50|11689.98|11689.98|11689.98|11689.98|11689.98|11689.98|11689.98|11689.98|0
1643017320000|2022-01-24 09:42:00|11690.42|11690.42|11690.78|11690.78|11690.78|11690.78|11690.42|11690.42|0
1643017330000|2022-01-24 09:42:10|11690.57|11690.57|11690.57|11690.57|11690.57|11690.57|11690.57|11690.57|0
1643017340000|2022-01-24 09:42:20|11690.11|11690.11|11690.11|11690.11|11690.11|11690.11|11690.11|11690.11|0
1643017360000|2022-01-24 09:42:40|11690.54|11690.54|11689.6|11689.6|11690.54|11690.54|11689.29|11689.29|0
1643017380000|2022-01-24 09:43:00|11688.64|11688.64|11688.64|11688.64|11688.64|11688.64|11688.53|11688.53|0
1643017390000|2022-01-24 09:43:10|11688.31|11688.31|11688.42|11688.42|11688.42|11688.42|11688.31|11688.31|0
1643017410000|2022-01-24 09:43:30|11688.2|11688.2|11688.2|11688.2|11688.2|11688.2|11688.2|11688.2|0
1643017420000|2022-01-24 09:43:40|11688.47|11688.47|11688.57|11688.57|11689.36|11689.36|11688.47|11688.47|0
1643017430000|2022-01-24 09:43:50|11689.29|11689.29|11688.91|11688.91|11690.77|11690.77|11688.91|11688.91|0
1643017450000|2022-01-24 09:44:10|11687.33|11687.33|11687.36|11687.36|11687.36|11687.36|11686.9|11686.9|0
1643017460000|2022-01-24 09:44:20|11687.75|11687.75|11687.75|11687.75|11687.75|11687.75|11687.75|11687.75|0
1643017470000|2022-01-24 09:44:30|11687.61|11687.61|11687.4|11687.4|11687.61|11687.61|11687.4|11687.4|0
1643017480000|2022-01-24 09:44:40|11686.8|11686.8|11686.49|11686.49|11686.8|11686.8|11686.49|11686.49|0
1643017490000|2022-01-24 09:44:50|11686.27|11686.27|11685.74|11685.74|11686.62|11686.62|11685.74|11685.74|0
1643017500000|2022-01-24 09:45:00|11685.11|11685.11|11681.67|11681.67|11685.11|11685.11|11681.67|11681.67|0
1643017510000|2022-01-24 09:45:10|11681.44|11681.44|11680.81|11680.81|11681.46|11681.46|11680.81|11680.81|0
1643017520000|2022-01-24 09:45:20|11680.56|11680.56|11677.92|11677.92|11680.56|11680.56|11677.92|11677.92|0
1643017530000|2022-01-24 09:45:30|11677.46|11677.46|11674.53|11674.53|11677.46|11677.46|11674.53|11674.53|0
1643017540000|2022-01-24 09:45:40|11674.25|11674.25|11673.93|11673.93|11674.25|11674.25|11673.93|11673.93|0
1643017550000|2022-01-24 09:45:50|11673.54|11673.54|11672.46|11672.46|11673.54|11673.54|11672.46|11672.46|0
1643017560000|2022-01-24 09:46:00|11672.32|11672.32|11669.57|11669.57|11672.32|11672.32|11669.57|11669.57|0
1643017570000|2022-01-24 09:46:10|11669.21|11669.21|11668.74|11668.74|11669.21|11669.21|11668.74|11668.74|0
1643017580000|2022-01-24 09:46:20|11667.17|11667.17|11667.17|11667.17|11667.17|11667.17|11667.17|11667.17|0
1643017590000|2022-01-24 09:46:30|11666.72|11666.72|11664.19|11664.19|11666.72|11666.72|11664.05|11664.05|0
1643017600000|2022-01-24 09:46:40|11663.88|11663.88|11664.22|11664.22|11664.93|11664.93|11663.88|11663.88|0
1643017620000|2022-01-24 09:47:00|11664.05|11664.05|11663.78|11663.78|11664.05|11664.05|11662.99|11662.99|0
1643017640000|2022-01-24 09:47:20|11663.68|11663.68|11663.59|11663.59|11663.68|11663.68|11663.59|11663.59|0
1643017650000|2022-01-24 09:47:30|11663.37|11663.37|11664.28|11664.28|11664.28|11664.28|11663.37|11663.37|0
1643017660000|2022-01-24 09:47:40|11664.9|11664.9|11664.17|11664.17|11664.9|11664.9|11664.07|11664.07|0
1643017680000|2022-01-24 09:48:00|11664.03|11664.03|11664.2|11664.2|11664.47|11664.47|11664.03|11664.03|0
1643017700000|2022-01-24 09:48:20|11666.57|11666.57|11666.06|11666.06|11666.57|11666.57|11666.06|11666.06|0
1643017710000|2022-01-24 09:48:30|11664.8|11664.8|11665.3|11665.3|11665.3|11665.3|11664.8|11664.8|0
1643017730000|2022-01-24 09:48:50|11665.76|11665.76|11666.83|11666.83|11666.83|11666.83|11665.76|11665.76|0
1643017740000|2022-01-24 09:49:00|11667.07|11667.07|11667.82|11667.82|11667.82|11667.82|11667.07|11667.07|0
1643017750000|2022-01-24 09:49:10|11668.27|11668.27|11669.23|11669.23|11669.23|11669.23|11668.27|11668.27|0
1643017760000|2022-01-24 09:49:20|11669.67|11669.67|11672.46|11672.46|11672.46|11672.46|11669.67|11669.67|0
1643017770000|2022-01-24 09:49:30|11672.32|11672.32|11673.55|11673.55|11673.55|11673.55|11672.32|11672.32|0
1643017780000|2022-01-24 09:49:40|11673.95|11673.95|11674.4|11674.4|11674.4|11674.4|11673.95|11673.95|0
1643017790000|2022-01-24 09:49:50|11674.6|11674.6|11674.29|11674.29|11674.6|11674.6|11674.15|11674.15|0
1643017800000|2022-01-24 09:50:00|11674.11|11674.11|11674.11|11674.11|11674.11|11674.11|11674.11|11674.11|0
1643017810000|2022-01-24 09:50:10|11673.91|11673.91|11681.54|11681.54|11681.54|11681.54|11673.91|11673.91|0
1643017820000|2022-01-24 09:50:20|11681.78|11681.78|11681.51|11681.51|11682.03|11682.03|11681.51|11681.51|0
1643017830000|2022-01-24 09:50:30|11681.22|11681.22|11681.66|11681.66|11681.66|11681.66|11681.22|11681.22|0
1643017840000|2022-01-24 09:50:40|11681.41|11681.41|11681.67|11681.67|11681.67|11681.67|11681.41|11681.41|0
1643017850000|2022-01-24 09:50:50|11681.17|11681.17|11680.81|11680.81|11681.17|11681.17|11680.81|11680.81|0
1643017860000|2022-01-24 09:51:00|11681.05|11681.05|11681.65|11681.65|11681.65|11681.65|11680.92|11680.92|0
1643017870000|2022-01-24 09:51:10|11681.78|11681.78|11682.21|11682.21|11682.35|11682.35|11681.78|11681.78|0
1643017880000|2022-01-24 09:51:20|11682.9|11682.9|11682.9|11682.9|11682.9|11682.9|11682.9|11682.9|0
1643017900000|2022-01-24 09:51:40|11683.04|11683.04|11683.04|11683.04|11683.04|11683.04|11683.04|11683.04|0
1643017910000|2022-01-24 09:51:50|11682.82|11682.82|11682.55|11682.55|11682.82|11682.82|11682.55|11682.55|0
1643017920000|2022-01-24 09:52:00|11682.98|11682.98|11682.98|11682.98|11682.98|11682.98|11682.98|11682.98|0
1643017940000|2022-01-24 09:52:20|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|0
1643017950000|2022-01-24 09:52:30|11681.59|11681.59|11684.1|11684.1|11685.04|11685.04|11681.27|11681.27|0
1643017960000|2022-01-24 09:52:40|11684.72|11684.72|11683.56|11683.56|11684.72|11684.72|11683.56|11683.56|0
1643017970000|2022-01-24 09:52:50|11683.71|11683.71|11681.41|11681.41|11683.71|11683.71|11681.41|11681.41|0
1643017980000|2022-01-24 09:53:00|11682.04|11682.04|11679.83|11679.83|11682.04|11682.04|11679.83|11679.83|0
1643017990000|2022-01-24 09:53:10|11680.33|11680.33|11680.29|11680.29|11680.6|11680.6|11680.29|11680.29|0
1643018000000|2022-01-24 09:53:20|11680.19|11680.19|11679.75|11679.75|11680.19|11680.19|11679.75|11679.75|0
1643018010000|2022-01-24 09:53:30|11677.38|11677.38|11679.26|11679.26|11679.26|11679.26|11677.38|11677.38|0
1643018020000|2022-01-24 09:53:40|11678.82|11678.82|11676.55|11676.55|11678.82|11678.82|11676.55|11676.55|0
1643018030000|2022-01-24 09:53:50|11675.76|11675.76|11675.45|11675.45|11675.89|11675.89|11675.45|11675.45|0
1643018040000|2022-01-24 09:54:00|11675.18|11675.18|11675.18|11675.18|11675.18|11675.18|11675.18|11675.18|0
1643018060000|2022-01-24 09:54:20|11675.45|11675.45|11675.45|11675.45|11675.45|11675.45|11675.45|11675.45|0
1643018070000|2022-01-24 09:54:30|11675.74|11675.74|11675.51|11675.51|11675.74|11675.74|11675.51|11675.51|0
1643018080000|2022-01-24 09:54:40|11675.82|11675.82|11676.45|11676.45|11676.45|11676.45|11675.82|11675.82|0
1643018130000|2022-01-24 09:55:30|11676.73|11676.73|11677.13|11677.13|11677.13|11677.13|11676.73|11676.73|0
1643018140000|2022-01-24 09:55:40|11676.7|11676.7|11676.26|11676.26|11676.7|11676.7|11676.26|11676.26|0
1643018150000|2022-01-24 09:55:50|11676.49|11676.49|11676.49|11676.49|11676.49|11676.49|11676.49|11676.49|0
1643018180000|2022-01-24 09:56:20|11676.6|11676.6|11676.71|11676.71|11676.71|11676.71|11676.6|11676.6|0
1643018190000|2022-01-24 09:56:30|11676.57|11676.57|11676.57|11676.57|11676.57|11676.57|11676.57|11676.57|0
1643018210000|2022-01-24 09:56:50|11676.67|11676.67|11678.94|11678.94|11678.94|11678.94|11676.67|11676.67|0
1643018220000|2022-01-24 09:57:00|11679.11|11679.11|11679.73|11679.73|11679.73|11679.73|11679.11|11679.11|0
1643018230000|2022-01-24 09:57:10|11681.06|11681.06|11681.8|11681.8|11681.8|11681.8|11681.06|11681.06|0
1643018240000|2022-01-24 09:57:20|11682.35|11682.35|11682.9|11682.9|11682.9|11682.9|11682.35|11682.35|0
1643018250000|2022-01-24 09:57:30|11683.36|11683.36|11683.36|11683.36|11683.36|11683.36|11683.36|11683.36|0
1643018260000|2022-01-24 09:57:40|11683.58|11683.58|11684.47|11684.47|11684.47|11684.47|11683.58|11683.58|0
1643018270000|2022-01-24 09:57:50|11685.18|11685.18|11686.42|11686.42|11686.42|11686.42|11685.18|11685.18|0
1643018280000|2022-01-24 09:58:00|11687.21|11687.21|11687.55|11687.55|11687.55|11687.55|11686.86|11686.86|0
1643018290000|2022-01-24 09:58:10|11687.79|11687.79|11687.97|11687.97|11687.97|11687.97|11687.79|11687.79|0
1643018300000|2022-01-24 09:58:20|11688.83|11688.83|11688.83|11688.83|11688.83|11688.83|11688.83|11688.83|0
1643018310000|2022-01-24 09:58:30|11689.69|11689.69|11689.52|11689.52|11690.12|11690.12|11689.52|11689.52|0
1643018330000|2022-01-24 09:58:50|11689.17|11689.17|11689.57|11689.57|11689.57|11689.57|11688.72|11688.72|0
1643018340000|2022-01-24 09:59:00|11689.82|11689.82|11689.82|11689.82|11689.82|11689.82|11689.82|11689.82|0
1643018350000|2022-01-24 09:59:10|11689.91|11689.91|11690.77|11690.77|11690.77|11690.77|11689.91|11689.91|0
1643018360000|2022-01-24 09:59:20|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|0
1643018370000|2022-01-24 09:59:30|11690.87|11690.87|11691.09|11691.09|11691.09|11691.09|11690.87|11690.87|0
1643018390000|2022-01-24 09:59:50|11691.5|11691.5|11693.32|11693.32|11693.76|11693.76|11691.5|11691.5|0
1643018400000|2022-01-24 10:00:00|11692.91|11692.91|11692.69|11692.69|11692.91|11692.91|11692.69|11692.69|0
1643018410000|2022-01-24 10:00:10|11692.83|11692.83|11692.52|11692.52|11692.83|11692.83|11692.52|11692.52|0
1643018420000|2022-01-24 10:00:20|11692.08|11692.08|11692.08|11692.08|11692.08|11692.08|11692.08|11692.08|0
1643018430000|2022-01-24 10:00:30|11691.88|11691.88|11692.07|11692.07|11692.07|11692.07|11691.48|11691.48|0
1643018440000|2022-01-24 10:00:40|11691.63|11691.63|11691.98|11691.98|11691.98|11691.98|11691.63|11691.63|0
1643018450000|2022-01-24 10:00:50|11691.1|11691.1|11690.51|11690.51|11691.1|11691.1|11690.31|11690.31|0
1643018460000|2022-01-24 10:01:00|11690.38|11690.38|11690.38|11690.38|11690.38|11690.38|11690.38|11690.38|0
1643018470000|2022-01-24 10:01:10|11689.59|11689.59|11689.45|11689.45|11689.59|11689.59|11688.96|11688.96|0
1643018480000|2022-01-24 10:01:20|11689.66|11689.66|11689.34|11689.34|11689.66|11689.66|11689.34|11689.34|0
1643018500000|2022-01-24 10:01:40|11689.12|11689.12|11686.73|11686.73|11689.12|11689.12|11686.73|11686.73|0
1643018510000|2022-01-24 10:01:50|11686.83|11686.83|11687.02|11687.02|11687.02|11687.02|11686.83|11686.83|0
1643018520000|2022-01-24 10:02:00|11686.39|11686.39|11685.96|11685.96|11686.46|11686.46|11685.96|11685.96|0
1643018530000|2022-01-24 10:02:10|11685.79|11685.79|11680.76|11680.76|11685.79|11685.79|11680.76|11680.76|0
1643018560000|2022-01-24 10:02:40|11680.07|11680.07|11679.28|11679.28|11680.07|11680.07|11679.28|11679.28|0
1643018580000|2022-01-24 10:03:00|11679.14|11679.14|11678.87|11678.87|11679.14|11679.14|11678.87|11678.87|0
1643018590000|2022-01-24 10:03:10|11678.16|11678.16|11678.16|11678.16|11678.16|11678.16|11677.73|11677.73|0
1643018600000|2022-01-24 10:03:20|11677.72|11677.72|11673.42|11673.42|11677.72|11677.72|11673.42|11673.42|0
1643018610000|2022-01-24 10:03:30|11673.24|11673.24|11673.22|11673.22|11673.24|11673.24|11672.78|11672.78|0
1643018620000|2022-01-24 10:03:40|11673.36|11673.36|11672.56|11672.56|11673.5|11673.5|11672.56|11672.56|0
1643018630000|2022-01-24 10:03:50|11672.42|11672.42|11672.86|11672.86|11672.86|11672.86|11672.42|11672.42|0
1643018640000|2022-01-24 10:04:00|11672.42|11672.42|11671.84|11671.84|11672.42|11672.42|11671.84|11671.84|0
1643018650000|2022-01-24 10:04:10|11671.55|11671.55|11669.55|11669.55|11671.55|11671.55|11669.55|11669.55|0
1643018680000|2022-01-24 10:04:40|11670.34|11670.34|11670.16|11670.16|11670.34|11670.34|11670.16|11670.16|0
1643018690000|2022-01-24 10:04:50|11669.32|11669.32|11668.97|11668.97|11669.32|11669.32|11668.97|11668.97|0
1643018700000|2022-01-24 10:05:00|11669.32|11669.32|11669.32|11669.32|11669.32|11669.32|11669.32|11669.32|0
1643018710000|2022-01-24 10:05:10|11669.43|11669.43|11670.12|11670.12|11670.12|11670.12|11669.43|11669.43|0
1643018720000|2022-01-24 10:05:20|11669.51|11669.51|11669.82|11669.82|11669.82|11669.82|11669.51|11669.51|0
1643018730000|2022-01-24 10:05:30|11670.28|11670.28|11670.99|11670.99|11670.99|11670.99|11670.28|11670.28|0
1643018740000|2022-01-24 10:05:40|11670.78|11670.78|11670.78|11670.78|11670.78|11670.78|11670.78|11670.78|0
1643018750000|2022-01-24 10:05:50|11670.07|11670.07|11667.74|11667.74|11670.11|11670.11|11667.74|11667.74|0
1643018760000|2022-01-24 10:06:00|11667.47|11667.47|11667.27|11667.27|11667.47|11667.47|11666.96|11666.96|0
1643018770000|2022-01-24 10:06:10|11666.97|11666.97|11666.97|11666.97|11666.97|11666.97|11666.97|11666.97|0
1643018780000|2022-01-24 10:06:20|11666.81|11666.81|11666.51|11666.51|11666.81|11666.81|11666.48|11666.48|0
1643018790000|2022-01-24 10:06:30|11664.5|11664.5|11664.73|11664.73|11664.73|11664.73|11664.5|11664.5|0
1643018800000|2022-01-24 10:06:40|11664.59|11664.59|11659.32|11659.32|11664.59|11664.59|11659.32|11659.32|0
1643018810000|2022-01-24 10:06:50|11658.85|11658.85|11656.16|11656.16|11658.85|11658.85|11656.16|11656.16|0
1643018820000|2022-01-24 10:07:00|11656.46|11656.46|11651.08|11651.08|11656.46|11656.46|11651.08|11651.08|0
1643018830000|2022-01-24 10:07:10|11651.51|11651.51|11654.97|11654.97|11655.46|11655.46|11651.51|11651.51|0
1643018840000|2022-01-24 10:07:20|11654.83|11654.83|11654.42|11654.42|11654.83|11654.83|11654.42|11654.42|0
1643018850000|2022-01-24 10:07:30|11655.29|11655.29|11655.48|11655.48|11655.93|11655.93|11654.86|11654.86|0
1643018860000|2022-01-24 10:07:40|11655.93|11655.93|11655.14|11655.14|11655.93|11655.93|11655.14|11655.14|0
1643018870000|2022-01-24 10:07:50|11654.74|11654.74|11653.76|11653.76|11654.74|11654.74|11653.76|11653.76|0
1643018880000|2022-01-24 10:08:00|11653.5|11653.5|11653.22|11653.22|11653.92|11653.92|11653.22|11653.22|0
1643018890000|2022-01-24 10:08:10|11651.64|11651.64|11648.7|11648.7|11651.64|11651.64|11648.7|11648.7|0
1643018900000|2022-01-24 10:08:20|11648.86|11648.86|11648.27|11648.27|11648.86|11648.86|11648.27|11648.27|0
1643018910000|2022-01-24 10:08:30|11647.48|11647.48|11647.48|11647.48|11647.48|11647.48|11647.48|11647.48|0
1643018920000|2022-01-24 10:08:40|11647.27|11647.27|11645.18|11645.18|11647.27|11647.27|11645.18|11645.18|0
1643018930000|2022-01-24 10:08:50|11644.97|11644.97|11644.68|11644.68|11645.13|11645.13|11643.47|11643.47|0
1643018940000|2022-01-24 10:09:00|11644.9|11644.9|11645.57|11645.57|11645.57|11645.57|11644.9|11644.9|0
1643018950000|2022-01-24 10:09:10|11645.3|11645.3|11649.03|11649.03|11649.03|11649.03|11645.3|11645.3|0
1643018960000|2022-01-24 10:09:20|11649.36|11649.36|11648.76|11648.76|11649.36|11649.36|11648.76|11648.76|0
1643018970000|2022-01-24 10:09:30|11649.39|11649.39|11649.39|11649.39|11649.39|11649.39|11649.39|11649.39|0
1643018980000|2022-01-24 10:09:40|11649.16|11649.16|11648.86|11648.86|11649.16|11649.16|11648.86|11648.86|0
1643018990000|2022-01-24 10:09:50|11648.72|11648.72|11649.12|11649.12|11649.12|11649.12|11647.97|11647.97|0
1643019000000|2022-01-24 10:10:00|11648.33|11648.33|11648.33|11648.33|11648.33|11648.33|11648.33|11648.33|0
1643019010000|2022-01-24 10:10:10|11647.89|11647.89|11646.94|11646.94|11647.89|11647.89|11646.94|11646.94|0
1643019020000|2022-01-24 10:10:20|11647.73|11647.73|11647.59|11647.59|11647.73|11647.73|11647.59|11647.59|0
1643019030000|2022-01-24 10:10:30|11647.28|11647.28|11646.56|11646.56|11647.28|11647.28|11646.29|11646.29|0
1643019040000|2022-01-24 10:10:40|11646.12|11646.12|11646.76|11646.76|11646.76|11646.76|11646.12|11646.12|0
1643019050000|2022-01-24 10:10:50|11646.04|11646.04|11646.6|11646.6|11646.6|11646.6|11645.88|11645.88|0
1643019060000|2022-01-24 10:11:00|11646.49|11646.49|11645.92|11645.92|11646.64|11646.64|11645.92|11645.92|0
1643019070000|2022-01-24 10:11:10|11645.56|11645.56|11643.98|11643.98|11645.56|11645.56|11643.63|11643.63|0
1643019080000|2022-01-24 10:11:20|11643.87|11643.87|11644.14|11644.14|11645.16|11645.16|11643.76|11643.76|0
1643019090000|2022-01-24 10:11:30|11644.03|11644.03|11644.03|11644.03|11644.03|11644.03|11644.03|11644.03|0
1643019100000|2022-01-24 10:11:40|11643.88|11643.88|11644.19|11644.19|11644.43|11644.43|11643.88|11643.88|0
1643019110000|2022-01-24 10:11:50|11644.43|11644.43|11644.46|11644.46|11644.72|11644.72|11644.43|11644.43|0
1643019120000|2022-01-24 10:12:00|11644.14|11644.14|11642.66|11642.66|11644.14|11644.14|11642.55|11642.55|0
1643019130000|2022-01-24 10:12:10|11642.57|11642.57|11642.57|11642.57|11642.57|11642.57|11642.57|11642.57|0
1643019140000|2022-01-24 10:12:20|11640.99|11640.99|11639.63|11639.63|11640.99|11640.99|11639.63|11639.63|0
1643019150000|2022-01-24 10:12:30|11639.52|11639.52|11639.41|11639.41|11639.52|11639.52|11639.41|11639.41|0
1643019160000|2022-01-24 10:12:40|11638.97|11638.97|11638.12|11638.12|11638.97|11638.97|11637.89|11637.89|0
1643019170000|2022-01-24 10:12:50|11637.21|11637.21|11637.28|11637.28|11637.48|11637.48|11637.21|11637.21|0
1643019180000|2022-01-24 10:13:00|11636.97|11636.97|11635.02|11635.02|11636.97|11636.97|11635.02|11635.02|0
1643019190000|2022-01-24 10:13:10|11634.12|11634.12|11633.5|11633.5|11634.42|11634.42|11633.5|11633.5|0
1643019200000|2022-01-24 10:13:20|11633.06|11633.06|11633.17|11633.17|11633.17|11633.17|11632.73|11632.73|0
1643019210000|2022-01-24 10:13:30|11632.97|11632.97|11632.51|11632.51|11632.97|11632.97|11632.51|11632.51|0
1643019220000|2022-01-24 10:13:40|11631.65|11631.65|11631.88|11631.88|11631.88|11631.88|11631.65|11631.65|0
1643019230000|2022-01-24 10:13:50|11631.56|11631.56|11631.6|11631.6|11631.6|11631.6|11631.34|11631.34|0
1643019240000|2022-01-24 10:14:00|11631.38|11631.38|11632.77|11632.77|11632.77|11632.77|11631.38|11631.38|0
1643019250000|2022-01-24 10:14:10|11632.34|11632.34|11632.34|11632.34|11632.34|11632.34|11632.34|11632.34|0
1643019260000|2022-01-24 10:14:20|11631.91|11631.91|11631.91|11631.91|11631.91|11631.91|11631.91|11631.91|0
1643019270000|2022-01-24 10:14:30|11632.05|11632.05|11632.05|11632.05|11632.05|11632.05|11632.05|11632.05|0
1643019280000|2022-01-24 10:14:40|11631.42|11631.42|11631.42|11631.42|11631.42|11631.42|11631.42|11631.42|0
1643019290000|2022-01-24 10:14:50|11630.35|11630.35|11630.35|11630.35|11630.35|11630.35|11630.35|11630.35|0
1643019300000|2022-01-24 10:15:00|11630.66|11630.66|11630.66|11630.66|11630.66|11630.66|11630.66|11630.66|0
1643019310000|2022-01-24 10:15:10|11630.87|11630.87|11628.36|11628.36|11630.87|11630.87|11628.25|11628.25|0
1643019320000|2022-01-24 10:15:20|11627.71|11627.71|11626.09|11626.09|11627.71|11627.71|11626.09|11626.09|0
1643019330000|2022-01-24 10:15:30|11625.9|11625.9|11623.91|11623.91|11625.9|11625.9|11623.91|11623.91|0
1643019350000|2022-01-24 10:15:50|11624.7|11624.7|11624.7|11624.7|11624.7|11624.7|11624.7|11624.7|0
1643019360000|2022-01-24 10:16:00|11625.13|11625.13|11625.79|11625.79|11625.79|11625.79|11624.86|11624.86|0
1643019370000|2022-01-24 10:16:10|11625.92|11625.92|11625.79|11625.79|11625.92|11625.92|11625.79|11625.79|0
1643019380000|2022-01-24 10:16:20|11625.47|11625.47|11625.33|11625.33|11625.47|11625.47|11625.33|11625.33|0
1643019390000|2022-01-24 10:16:30|11625.2|11625.2|11625.54|11625.54|11626.33|11626.33|11625.2|11625.2|0
1643019410000|2022-01-24 10:16:50|11625.11|11625.11|11625.11|11625.11|11625.11|11625.11|11625.11|11625.11|0
1643019420000|2022-01-24 10:17:00|11625.33|11625.33|11625.54|11625.54|11625.54|11625.54|11625.33|11625.33|0
1643019430000|2022-01-24 10:17:10|11625.65|11625.65|11625.86|11625.86|11625.86|11625.86|11625.45|11625.45|0
1643019440000|2022-01-24 10:17:20|11625.54|11625.54|11625.37|11625.37|11625.54|11625.54|11625.37|11625.37|0
1643019450000|2022-01-24 10:17:30|11625.5|11625.5|11624.27|11624.27|11625.5|11625.5|11624.27|11624.27|0
1643019470000|2022-01-24 10:17:50|11623.33|11623.33|11623.69|11623.69|11623.69|11623.69|11623.33|11623.33|0
1643019480000|2022-01-24 10:18:00|11624|11624|11624.31|11624.31|11624.31|11624.31|11624|11624|0
1643019500000|2022-01-24 10:18:20|11624.67|11624.67|11624.67|11624.67|11624.67|11624.67|11624.67|11624.67|0
1643019510000|2022-01-24 10:18:30|11624.46|11624.46|11624.55|11624.55|11624.55|11624.55|11624.46|11624.46|0
1643019520000|2022-01-24 10:18:40|11623.86|11623.86|11619.59|11619.59|11623.86|11623.86|11619.59|11619.59|0
1643019530000|2022-01-24 10:18:50|11619.15|11619.15|11619.73|11619.73|11619.73|11619.73|11619.15|11619.15|0
1643019540000|2022-01-24 10:19:00|11620.23|11620.23|11620.23|11620.23|11620.23|11620.23|11620.23|11620.23|0
1643019550000|2022-01-24 10:19:10|11619.98|11619.98|11619.55|11619.55|11619.98|11619.98|11618.77|11618.77|0
1643019560000|2022-01-24 10:19:20|11619.79|11619.79|11619.13|11619.13|11619.79|11619.79|11618.93|11618.93|0
1643019570000|2022-01-24 10:19:30|11618.93|11618.93|11620.35|11620.35|11620.35|11620.35|11618.77|11618.77|0
1643019580000|2022-01-24 10:19:40|11620.04|11620.04|11620.04|11620.04|11620.04|11620.04|11620.04|11620.04|0
1643019590000|2022-01-24 10:19:50|11619.78|11619.78|11621.71|11621.71|11621.71|11621.71|11619.78|11619.78|0
1643019600000|2022-01-24 10:20:00|11622.15|11622.15|11622.76|11622.76|11622.76|11622.76|11622.07|11622.07|0
1643019610000|2022-01-24 10:20:10|11622.53|11622.53|11622.17|11622.17|11622.53|11622.53|11622.17|11622.17|0
1643019620000|2022-01-24 10:20:20|11621.96|11621.96|11624.65|11624.65|11624.65|11624.65|11621.96|11621.96|0
1643019630000|2022-01-24 10:20:30|11624.89|11624.89|11628.14|11628.14|11628.37|11628.37|11624.89|11624.89|0
1643019640000|2022-01-24 10:20:40|11628.28|11628.28|11630.49|11630.49|11630.49|11630.49|11628.28|11628.28|0
1643019650000|2022-01-24 10:20:50|11630.6|11630.6|11631.01|11631.01|11631.01|11631.01|11630.38|11630.38|0
1643019660000|2022-01-24 10:21:00|11631.27|11631.27|11631.27|11631.27|11631.27|11631.27|11631.27|11631.27|0
1643019670000|2022-01-24 10:21:10|11630.88|11630.88|11632.33|11632.33|11632.6|11632.6|11630.88|11630.88|0
1643019680000|2022-01-24 10:21:20|11632.47|11632.47|11632.47|11632.47|11632.47|11632.47|11632.47|11632.47|0
1643019690000|2022-01-24 10:21:30|11632.56|11632.56|11632.58|11632.58|11632.71|11632.71|11632.56|11632.56|0
1643019700000|2022-01-24 10:21:40|11632.44|11632.44|11633.45|11633.45|11633.45|11633.45|11632.44|11632.44|0
1643019710000|2022-01-24 10:21:50|11633.31|11633.31|11630.74|11630.74|11633.75|11633.75|11630.74|11630.74|0
1643019730000|2022-01-24 10:22:10|11630.28|11630.28|11630.28|11630.28|11630.28|11630.28|11630.28|11630.28|0
1643019740000|2022-01-24 10:22:20|11629.65|11629.65|11629.65|11629.65|11629.65|11629.65|11629.65|11629.65|0
1643019750000|2022-01-24 10:22:30|11628.77|11628.77|11626.03|11626.03|11628.77|11628.77|11625.7|11625.7|0
1643019760000|2022-01-24 10:22:40|11625.82|11625.82|11621.44|11621.44|11625.82|11625.82|11620.81|11620.81|0
1643019780000|2022-01-24 10:23:00|11622.04|11622.04|11622.04|11622.04|11622.04|11622.04|11622.04|11622.04|0
1643019790000|2022-01-24 10:23:10|11622.35|11622.35|11622.35|11622.35|11622.35|11622.35|11622.35|11622.35|0
1643019800000|2022-01-24 10:23:20|11621.94|11621.94|11621.72|11621.72|11622.13|11622.13|11621.5|11621.5|0
1643019810000|2022-01-24 10:23:30|11620.78|11620.78|11621|11621|11621|11621|11620.78|11620.78|0
1643019820000|2022-01-24 10:23:40|11620.56|11620.56|11619.74|11619.74|11620.56|11620.56|11619.74|11619.74|0
1643019830000|2022-01-24 10:23:50|11620.06|11620.06|11620.06|11620.06|11620.06|11620.06|11620.06|11620.06|0
1643019840000|2022-01-24 10:24:00|11620.37|11620.37|11620.37|11620.37|11620.37|11620.37|11620.37|11620.37|0
1643019850000|2022-01-24 10:24:10|11619.71|11619.71|11618.69|11618.69|11619.71|11619.71|11618.69|11618.69|0
1643019860000|2022-01-24 10:24:20|11617.37|11617.37|11610.63|11610.63|11617.37|11617.37|11610.6|11610.6|0
1643019880000|2022-01-24 10:24:40|11610.32|11610.32|11609.89|11609.89|11610.32|11610.32|11609.89|11609.89|0
1643019890000|2022-01-24 10:24:50|11609.62|11609.62|11609.62|11609.62|11609.62|11609.62|11609.62|11609.62|0
1643019900000|2022-01-24 10:25:00|11609.12|11609.12|11609.49|11609.49|11609.49|11609.49|11608.42|11608.42|0
1643019910000|2022-01-24 10:25:10|11609.7|11609.7|11609.7|11609.7|11609.7|11609.7|11609.7|11609.7|0
1643019920000|2022-01-24 10:25:20|11608.78|11608.78|11608.78|11608.78|11608.78|11608.78|11608.78|11608.78|0
1643019930000|2022-01-24 10:25:30|11609.01|11609.01|11609.01|11609.01|11609.01|11609.01|11609.01|11609.01|0
1643019960000|2022-01-24 10:26:00|11608.85|11608.85|11608.49|11608.49|11609.16|11609.16|11608.49|11608.49|0
1643019980000|2022-01-24 10:26:20|11608.05|11608.05|11603.75|11603.75|11608.05|11608.05|11603.75|11603.75|0
1643019990000|2022-01-24 10:26:30|11603.54|11603.54|11602.88|11602.88|11603.54|11603.54|11602.88|11602.88|0
1643020020000|2022-01-24 10:27:00|11603.12|11603.12|11602.15|11602.15|11603.12|11603.12|11602.04|11602.04|0
1643020030000|2022-01-24 10:27:10|11602.61|11602.61|11602.61|11602.61|11602.61|11602.61|11602.61|11602.61|0
1643020040000|2022-01-24 10:27:20|11602.17|11602.17|11602.17|11602.17|11602.17|11602.17|11602.17|11602.17|0
1643020050000|2022-01-24 10:27:30|11602.8|11602.8|11604.26|11604.26|11604.26|11604.26|11602.57|11602.57|0
1643020060000|2022-01-24 10:27:40|11604.15|11604.15|11604.56|11604.56|11604.78|11604.78|11604.15|11604.15|0
1643020070000|2022-01-24 10:27:50|11604.78|11604.78|11604.78|11604.78|11604.78|11604.78|11604.78|11604.78|0
1643020090000|2022-01-24 10:28:10|11604.64|11604.64|11604.43|11604.43|11604.64|11604.64|11604.21|11604.21|0
1643020100000|2022-01-24 10:28:20|11603.5|11603.5|11603.29|11603.29|11603.5|11603.5|11603.29|11603.29|0
1643020130000|2022-01-24 10:28:50|11603.79|11603.79|11603.57|11603.57|11604.36|11604.36|11603.57|11603.57|0
1643020140000|2022-01-24 10:29:00|11603.27|11603.27|11603.27|11603.27|11603.27|11603.27|11602.97|11602.97|0
1643020150000|2022-01-24 10:29:10|11603.42|11603.42|11603.9|11603.9|11603.9|11603.9|11603.42|11603.42|0
1643020160000|2022-01-24 10:29:20|11604.05|11604.05|11604.05|11604.05|11604.05|11604.05|11604.05|11604.05|0
1643020170000|2022-01-24 10:29:30|11602.73|11602.73|11602.73|11602.73|11602.73|11602.73|11602.73|11602.73|0
1643020180000|2022-01-24 10:29:40|11603.17|11603.17|11602.73|11602.73|11603.17|11603.17|11602.73|11602.73|0
1643020190000|2022-01-24 10:29:50|11601.66|11601.66|11601.66|11601.66|11601.66|11601.66|11601.66|11601.66|0
1643020200000|2022-01-24 10:30:00|11600.87|11600.87|11600.04|11600.04|11600.87|11600.87|11600.04|11600.04|0
1643020210000|2022-01-24 10:30:10|11600.35|11600.35|11601.67|11601.67|11601.68|11601.68|11600.35|11600.35|0
1643020220000|2022-01-24 10:30:20|11601.78|11601.78|11602.19|11602.19|11602.19|11602.19|11601.78|11601.78|0
1643020250000|2022-01-24 10:30:50|11602.65|11602.65|11602.24|11602.24|11602.65|11602.65|11602.24|11602.24|0
1643020260000|2022-01-24 10:31:00|11602.1|11602.1|11602.65|11602.65|11602.65|11602.65|11601.78|11601.78|0
1643020270000|2022-01-24 10:31:10|11602.78|11602.78|11602.09|11602.09|11603.44|11603.44|11601.95|11601.95|0
1643020280000|2022-01-24 10:31:20|11601.95|11601.95|11600.21|11600.21|11602.17|11602.17|11600.21|11600.21|0
1643020290000|2022-01-24 10:31:30|11599.29|11599.29|11594.76|11594.76|11599.29|11599.29|11594.76|11594.76|0
1643020300000|2022-01-24 10:31:40|11594.95|11594.95|11594.29|11594.29|11594.95|11594.95|11594.29|11594.29|0
1643020320000|2022-01-24 10:32:00|11593.86|11593.86|11593.99|11593.99|11593.99|11593.99|11593.54|11593.54|0
1643020330000|2022-01-24 10:32:10|11593.85|11593.85|11593.96|11593.96|11593.96|11593.96|11593.85|11593.85|0
1643020340000|2022-01-24 10:32:20|11593.74|11593.74|11593.74|11593.74|11593.74|11593.74|11593.74|11593.74|0
1643020350000|2022-01-24 10:32:30|11593.38|11593.38|11593.87|11593.87|11593.87|11593.87|11593.38|11593.38|0
1643020370000|2022-01-24 10:32:50|11594.25|11594.25|11594.4|11594.4|11594.54|11594.54|11594.25|11594.25|0
1643020380000|2022-01-24 10:33:00|11594.51|11594.51|11594.79|11594.79|11594.98|11594.98|11594.51|11594.51|0
1643020390000|2022-01-24 10:33:10|11594.56|11594.56|11596.55|11596.55|11596.55|11596.55|11594.56|11594.56|0
1643020400000|2022-01-24 10:33:20|11596.36|11596.36|11597.78|11597.78|11597.78|11597.78|11596.36|11596.36|0
1643020410000|2022-01-24 10:33:30|11598.1|11598.1|11599.12|11599.12|11599.12|11599.12|11598.1|11598.1|0
1643020420000|2022-01-24 10:33:40|11599.31|11599.31|11599.91|11599.91|11599.91|11599.91|11599.31|11599.31|0
1643020430000|2022-01-24 10:33:50|11599.48|11599.48|11599.48|11599.48|11599.48|11599.48|11599.48|11599.48|0
1643020440000|2022-01-24 10:34:00|11599.68|11599.68|11598.71|11598.71|11599.68|11599.68|11598.5|11598.5|0
1643020450000|2022-01-24 10:34:10|11599.17|11599.17|11600.4|11600.4|11601.04|11601.04|11599.17|11599.17|0
1643020460000|2022-01-24 10:34:20|11600.71|11600.71|11600.01|11600.01|11600.71|11600.71|11600.01|11600.01|0
1643020470000|2022-01-24 10:34:30|11600.18|11600.18|11599.96|11599.96|11600.18|11600.18|11599.96|11599.96|0
1643020480000|2022-01-24 10:34:40|11599.5|11599.5|11596.98|11596.98|11599.89|11599.89|11596.98|11596.98|0
1643020490000|2022-01-24 10:34:50|11596.8|11596.8|11596.21|11596.21|11596.8|11596.8|11596.21|11596.21|0
1643020500000|2022-01-24 10:35:00|11596.36|11596.36|11595.18|11595.18|11596.36|11596.36|11594.55|11594.55|0
1643020510000|2022-01-24 10:35:10|11594.74|11594.74|11593.83|11593.83|11594.74|11594.74|11593.83|11593.83|0
1643020520000|2022-01-24 10:35:20|11594.03|11594.03|11593.89|11593.89|11594.2|11594.2|11593.57|11593.57|0
1643020530000|2022-01-24 10:35:30|11593.45|11593.45|11593.53|11593.53|11593.53|11593.53|11593.22|11593.22|0
1643020540000|2022-01-24 10:35:40|11593.74|11593.74|11593.74|11593.74|11593.74|11593.74|11593.74|11593.74|0
1643020550000|2022-01-24 10:35:50|11593.53|11593.53|11593.41|11593.41|11593.53|11593.53|11593.41|11593.41|0
1643020570000|2022-01-24 10:36:10|11594.1|11594.1|11594.12|11594.12|11594.73|11594.73|11594.1|11594.1|0
1643020580000|2022-01-24 10:36:20|11593.99|11593.99|11594.2|11594.2|11594.2|11594.2|11593.74|11593.74|0
1643020600000|2022-01-24 10:36:40|11593.96|11593.96|11595.14|11595.14|11595.14|11595.14|11593.96|11593.96|0
1643020610000|2022-01-24 10:36:50|11595.44|11595.44|11594.37|11594.37|11595.44|11595.44|11594.37|11594.37|0
1643020620000|2022-01-24 10:37:00|11594.28|11594.28|11594.13|11594.13|11594.28|11594.28|11594.13|11594.13|0
1643020630000|2022-01-24 10:37:10|11593.69|11593.69|11593.69|11593.69|11593.69|11593.69|11593.69|11593.69|0
1643020640000|2022-01-24 10:37:20|11593.98|11593.98|11591.87|11591.87|11593.98|11593.98|11591.87|11591.87|0
1643020650000|2022-01-24 10:37:30|11591.48|11591.48|11590.62|11590.62|11591.48|11591.48|11590.62|11590.62|0
1643020660000|2022-01-24 10:37:40|11590.82|11590.82|11590.42|11590.42|11590.82|11590.82|11590.07|11590.07|0
1643020670000|2022-01-24 10:37:50|11590.53|11590.53|11590.67|11590.67|11590.89|11590.89|11590.53|11590.53|0
1643020680000|2022-01-24 10:38:00|11590.24|11590.24|11590.15|11590.15|11590.24|11590.24|11588.57|11588.57|0
1643020690000|2022-01-24 10:38:10|11589.86|11589.86|11589.29|11589.29|11590.08|11590.08|11589.29|11589.29|0
1643020700000|2022-01-24 10:38:20|11589.06|11589.06|11588.39|11588.39|11589.81|11589.81|11588.39|11588.39|0
1643020710000|2022-01-24 10:38:30|11587.95|11587.95|11587.95|11587.95|11587.95|11587.95|11587.95|11587.95|0
1643020720000|2022-01-24 10:38:40|11588.25|11588.25|11584.92|11584.92|11588.25|11588.25|11584.92|11584.92|0
1643020730000|2022-01-24 10:38:50|11584.7|11584.7|11581.79|11581.79|11584.7|11584.7|11581.79|11581.79|0
1643020740000|2022-01-24 10:39:00|11581.6|11581.6|11581.7|11581.7|11581.7|11581.7|11581.38|11581.38|0
1643020760000|2022-01-24 10:39:20|11581.36|11581.36|11581.03|11581.03|11581.36|11581.36|11581.03|11581.03|0
1643020770000|2022-01-24 10:39:30|11581.23|11581.23|11581.23|11581.23|11581.23|11581.23|11581.23|11581.23|0
1643020780000|2022-01-24 10:39:40|11580.95|11580.95|11581.23|11581.23|11581.23|11581.23|11580.95|11580.95|0
1643020790000|2022-01-24 10:39:50|11580.8|11580.8|11580.63|11580.63|11580.8|11580.8|11580.63|11580.63|0
1643020800000|2022-01-24 10:40:00|11580.43|11580.43|11579.83|11579.83|11580.43|11580.43|11579.83|11579.83|0
1643020810000|2022-01-24 10:40:10|11579.39|11579.39|11578.69|11578.69|11579.39|11579.39|11578.69|11578.69|0
1643020820000|2022-01-24 10:40:20|11578.58|11578.58|11578.58|11578.58|11578.58|11578.58|11578.58|11578.58|0
1643020830000|2022-01-24 10:40:30|11577.96|11577.96|11577.96|11577.96|11577.96|11577.96|11577.96|11577.96|0
1643020840000|2022-01-24 10:40:40|11577.64|11577.64|11577.64|11577.64|11577.64|11577.64|11577.33|11577.33|0
1643020850000|2022-01-24 10:40:50|11577.33|11577.33|11576.41|11576.41|11577.33|11577.33|11576.41|11576.41|0
1643020860000|2022-01-24 10:41:00|11576.67|11576.67|11576.89|11576.89|11577.48|11577.48|11576.41|11576.41|0
1643020870000|2022-01-24 10:41:10|11577.14|11577.14|11577.38|11577.38|11577.38|11577.38|11577.14|11577.14|0
1643020880000|2022-01-24 10:41:20|11576.95|11576.95|11576.56|11576.56|11577.06|11577.06|11576.56|11576.56|0
1643020890000|2022-01-24 10:41:30|11574.98|11574.98|11575.33|11575.33|11575.33|11575.33|11574.4|11574.4|0
1643020910000|2022-01-24 10:41:50|11575.21|11575.21|11575.29|11575.29|11575.29|11575.29|11575.1|11575.1|0
1643020920000|2022-01-24 10:42:00|11574.22|11574.22|11573.81|11573.81|11574.22|11574.22|11573.71|11573.71|0
1643020930000|2022-01-24 10:42:10|11573.38|11573.38|11573.38|11573.38|11573.38|11573.38|11573.38|11573.38|0
1643020940000|2022-01-24 10:42:20|11573.28|11573.28|11571.9|11571.9|11573.28|11573.28|11571.9|11571.9|0
1643020960000|2022-01-24 10:42:40|11571.66|11571.66|11571.95|11571.95|11572.14|11572.14|11571.45|11571.45|0
1643020970000|2022-01-24 10:42:50|11572.64|11572.64|11570.39|11570.39|11573.5|11573.5|11570.39|11570.39|0
1643020980000|2022-01-24 10:43:00|11569.92|11569.92|11567.87|11567.87|11569.92|11569.92|11567.87|11567.87|0
1643020990000|2022-01-24 10:43:10|11567.24|11567.24|11564.37|11564.37|11567.24|11567.24|11564.37|11564.37|0
1643021000000|2022-01-24 10:43:20|11564.25|11564.25|11563.36|11563.36|11564.25|11564.25|11563.36|11563.36|0
1643021010000|2022-01-24 10:43:30|11563.07|11563.07|11561.37|11561.37|11563.07|11563.07|11560.79|11560.79|0
1643021020000|2022-01-24 10:43:40|11562.29|11562.29|11558.59|11558.59|11562.29|11562.29|11558.59|11558.59|0
1643021030000|2022-01-24 10:43:50|11558.15|11558.15|11557.44|11557.44|11558.35|11558.35|11557.44|11557.44|0
1643021040000|2022-01-24 10:44:00|11558.45|11558.45|11558.7|11558.7|11558.83|11558.83|11558.45|11558.45|0
1643021050000|2022-01-24 10:44:10|11558.46|11558.46|11559.94|11559.94|11559.94|11559.94|11558.46|11558.46|0
1643021060000|2022-01-24 10:44:20|11560.13|11560.13|11559.81|11559.81|11560.13|11560.13|11559.81|11559.81|0
1643021070000|2022-01-24 10:44:30|11559.7|11559.7|11560.01|11560.01|11560.01|11560.01|11559.7|11559.7|0
1643021080000|2022-01-24 10:44:40|11559.74|11559.74|11556.28|11556.28|11559.74|11559.74|11556.28|11556.28|0
1643021090000|2022-01-24 10:44:50|11556.03|11556.03|11556.31|11556.31|11556.31|11556.31|11555.66|11555.66|0
1643021100000|2022-01-24 10:45:00|11556.77|11556.77|11559.23|11559.23|11559.57|11559.57|11556.77|11556.77|0
1643021110000|2022-01-24 10:45:10|11560.02|11560.02|11560.02|11560.02|11560.02|11560.02|11560.02|11560.02|0
1643021120000|2022-01-24 10:45:20|11560.88|11560.88|11561.06|11561.06|11561.31|11561.31|11560.65|11560.65|0
1643021130000|2022-01-24 10:45:30|11560.86|11560.86|11560.47|11560.47|11560.86|11560.86|11560.24|11560.24|0
1643021140000|2022-01-24 10:45:40|11560.28|11560.28|11560.28|11560.28|11560.28|11560.28|11560.28|11560.28|0
1643021150000|2022-01-24 10:45:50|11560.76|11560.76|11561.26|11561.26|11561.26|11561.26|11560.53|11560.53|0
1643021160000|2022-01-24 10:46:00|11561.7|11561.7|11561.97|11561.97|11562.1|11562.1|11561.7|11561.7|0
1643021170000|2022-01-24 10:46:10|11561.75|11561.75|11562.08|11562.08|11562.08|11562.08|11561.61|11561.61|0
1643021180000|2022-01-24 10:46:20|11562.54|11562.54|11562.54|11562.54|11562.54|11562.54|11562.54|11562.54|0
1643021190000|2022-01-24 10:46:30|11562.31|11562.31|11562.74|11562.74|11562.74|11562.74|11562.31|11562.31|0
1643021200000|2022-01-24 10:46:40|11562.31|11562.31|11562.31|11562.31|11562.31|11562.31|11562.31|11562.31|0
1643021210000|2022-01-24 10:46:50|11562.08|11562.08|11562.08|11562.08|11562.08|11562.08|11562.08|11562.08|0
1643021220000|2022-01-24 10:47:00|11562.31|11562.31|11563.53|11563.53|11563.53|11563.53|11562.31|11562.31|0
1643021230000|2022-01-24 10:47:10|11563.82|11563.82|11566.55|11566.55|11567.04|11567.04|11563.82|11563.82|0
1643021250000|2022-01-24 10:47:30|11566.66|11566.66|11566.91|11566.91|11566.91|11566.91|11566.66|11566.66|0
1643021260000|2022-01-24 10:47:40|11566.79|11566.79|11567.95|11567.95|11567.95|11567.95|11566.79|11566.79|0
1643021270000|2022-01-24 10:47:50|11567.25|11567.25|11567.16|11567.16|11567.51|11567.51|11566.79|11566.79|0
1643021280000|2022-01-24 10:48:00|11567.39|11567.39|11566.12|11566.12|11567.39|11567.39|11566.12|11566.12|0
1643021290000|2022-01-24 10:48:10|11566.58|11566.58|11566.66|11566.66|11566.66|11566.66|11566.33|11566.33|0
1643021300000|2022-01-24 10:48:20|11565.74|11565.74|11565.31|11565.31|11565.74|11565.74|11565.31|11565.31|0
1643021310000|2022-01-24 10:48:30|11565.4|11565.4|11565.4|11565.4|11565.4|11565.4|11565.4|11565.4|0
1643021320000|2022-01-24 10:48:40|11565.55|11565.55|11565.86|11565.86|11565.86|11565.86|11565.55|11565.55|0
1643021330000|2022-01-24 10:48:50|11566.29|11566.29|11565.1|11565.1|11566.42|11566.42|11565.1|11565.1|0
1643021340000|2022-01-24 10:49:00|11564.95|11564.95|11564.95|11564.95|11564.95|11564.95|11564.95|11564.95|0
1643021350000|2022-01-24 10:49:10|11565.15|11565.15|11565.34|11565.34|11565.34|11565.34|11564.95|11564.95|0
1643021360000|2022-01-24 10:49:20|11565.21|11565.21|11565.51|11565.51|11565.71|11565.71|11565.21|11565.21|0
1643021370000|2022-01-24 10:49:30|11566.89|11566.89|11568.81|11568.81|11568.81|11568.81|11566.89|11566.89|0
1643021380000|2022-01-24 10:49:40|11568.59|11568.59|11569.03|11569.03|11569.03|11569.03|11568.59|11568.59|0
1643021390000|2022-01-24 10:49:50|11569.78|11569.78|11570.3|11570.3|11570.3|11570.3|11569.78|11569.78|0
1643021400000|2022-01-24 10:50:00|11570.63|11570.63|11570.63|11570.63|11570.63|11570.63|11570.63|11570.63|0
1643021410000|2022-01-24 10:50:10|11570.8|11570.8|11570.8|11570.8|11570.8|11570.8|11570.8|11570.8|0
1643021420000|2022-01-24 10:50:20|11570.97|11570.97|11570.27|11570.27|11570.97|11570.97|11570.27|11570.27|0
1643021440000|2022-01-24 10:50:40|11570|11570|11570.91|11570.91|11570.91|11570.91|11570|11570|0
1643021450000|2022-01-24 10:50:50|11571.7|11571.7|11572.09|11572.09|11572.52|11572.52|11571.7|11571.7|0
1643021460000|2022-01-24 10:51:00|11572.3|11572.3|11572.88|11572.88|11572.88|11572.88|11572.3|11572.3|0
1643021470000|2022-01-24 10:51:10|11572.09|11572.09|11572.09|11572.09|11572.09|11572.09|11572.09|11572.09|0
1643021480000|2022-01-24 10:51:20|11571.93|11571.93|11571.42|11571.42|11572.53|11572.53|11571.42|11571.42|0
1643021490000|2022-01-24 10:51:30|11571.8|11571.8|11572.23|11572.23|11572.23|11572.23|11571.71|11571.71|0
1643021500000|2022-01-24 10:51:40|11572.48|11572.48|11572.3|11572.3|11572.57|11572.57|11572.3|11572.3|0
1643021520000|2022-01-24 10:52:00|11572.51|11572.51|11572.02|11572.02|11572.51|11572.51|11571.97|11571.97|0
1643021530000|2022-01-24 10:52:10|11571.14|11571.14|11570.53|11570.53|11571.14|11571.14|11570.53|11570.53|0
1643021540000|2022-01-24 10:52:20|11570.2|11570.2|11570.2|11570.2|11570.2|11570.2|11570.2|11570.2|0
1643021550000|2022-01-24 10:52:30|11570|11570|11570.63|11570.63|11570.63|11570.63|11570|11570|0
1643021560000|2022-01-24 10:52:40|11569.56|11569.56|11568.89|11568.89|11569.56|11569.56|11568.89|11568.89|0
1643021570000|2022-01-24 10:52:50|11568.5|11568.5|11568.5|11568.5|11568.5|11568.5|11568.5|11568.5|0
1643021580000|2022-01-24 10:53:00|11568.86|11568.86|11569.23|11569.23|11569.23|11569.23|11568.86|11568.86|0
1643021600000|2022-01-24 10:53:20|11569.67|11569.67|11569.49|11569.49|11569.67|11569.67|11569.49|11569.49|0
1643021610000|2022-01-24 10:53:30|11570.2|11570.2|11570.54|11570.54|11570.54|11570.54|11570.2|11570.2|0
1643021620000|2022-01-24 10:53:40|11570.35|11570.35|11568.84|11568.84|11570.35|11570.35|11568.84|11568.84|0
1643021630000|2022-01-24 10:53:50|11568.6|11568.6|11568.49|11568.49|11568.84|11568.84|11568.49|11568.49|0
1643021640000|2022-01-24 10:54:00|11567.98|11567.98|11567.98|11567.98|11567.98|11567.98|11567.98|11567.98|0
1643021650000|2022-01-24 10:54:10|11567.68|11567.68|11566.84|11566.84|11567.83|11567.83|11566.84|11566.84|0
1643021660000|2022-01-24 10:54:20|11566.71|11566.71|11564.66|11564.66|11566.71|11566.71|11564.03|11564.03|0
1643021670000|2022-01-24 10:54:30|11564.47|11564.47|11564.33|11564.33|11564.47|11564.47|11564.33|11564.33|0
1643021680000|2022-01-24 10:54:40|11563.87|11563.87|11564.06|11564.06|11564.06|11564.06|11563.87|11563.87|0
1643021690000|2022-01-24 10:54:50|11564.46|11564.46|11564.73|11564.73|11564.73|11564.73|11564.46|11564.46|0
1643021700000|2022-01-24 10:55:00|11564.1|11564.1|11563.83|11563.83|11564.1|11564.1|11563.83|11563.83|0
1643021710000|2022-01-24 10:55:10|11563.4|11563.4|11563.37|11563.37|11563.4|11563.4|11562.94|11562.94|0
1643021720000|2022-01-24 10:55:20|11563.61|11563.61|11563.75|11563.75|11563.75|11563.75|11563.61|11563.61|0
1643021730000|2022-01-24 10:55:30|11563.9|11563.9|11563.67|11563.67|11563.9|11563.9|11563.67|11563.67|0
1643021750000|2022-01-24 10:55:50|11563.24|11563.24|11563.43|11563.43|11563.43|11563.43|11563.24|11563.24|0
1643021760000|2022-01-24 10:56:00|11563.67|11563.67|11566.19|11566.19|11566.19|11566.19|11563.67|11563.67|0
1643021770000|2022-01-24 10:56:10|11566.05|11566.05|11566.56|11566.56|11566.56|11566.56|11566.05|11566.05|0
1643021780000|2022-01-24 10:56:20|11566.86|11566.86|11567.13|11567.13|11567.56|11567.56|11566.86|11566.86|0
1643021790000|2022-01-24 10:56:30|11566.88|11566.88|11567.17|11567.17|11567.17|11567.17|11566.88|11566.88|0
1643021800000|2022-01-24 10:56:40|11566.73|11566.73|11566.73|11566.73|11566.73|11566.73|11566.73|11566.73|0
1643021820000|2022-01-24 10:57:00|11567.07|11567.07|11565.79|11565.79|11567.3|11567.3|11565.79|11565.79|0
1643021850000|2022-01-24 10:57:30|11566.65|11566.65|11566.65|11566.65|11566.65|11566.65|11566.65|11566.65|0
1643021860000|2022-01-24 10:57:40|11566.89|11566.89|11566.2|11566.2|11567.54|11567.54|11566.2|11566.2|0
1643021870000|2022-01-24 10:57:50|11565.98|11565.98|11565.98|11565.98|11565.98|11565.98|11565.74|11565.74|0
1643021880000|2022-01-24 10:58:00|11565.89|11565.89|11565.89|11565.89|11565.89|11565.89|11565.89|11565.89|0
1643021890000|2022-01-24 10:58:10|11566.3|11566.3|11566.57|11566.57|11566.57|11566.57|11566.3|11566.3|0
1643021900000|2022-01-24 10:58:20|11566.43|11566.43|11567.25|11567.25|11567.25|11567.25|11566.43|11566.43|0
1643021910000|2022-01-24 10:58:30|11567.4|11567.4|11568.19|11568.19|11568.19|11568.19|11567.4|11567.4|0
1643021920000|2022-01-24 10:58:40|11567.95|11567.95|11566.55|11566.55|11567.95|11567.95|11566.55|11566.55|0
1643021930000|2022-01-24 10:58:50|11566.16|11566.16|11565.72|11565.72|11566.16|11566.16|11565.57|11565.57|0
1643021940000|2022-01-24 10:59:00|11565.41|11565.41|11560.14|11560.14|11565.41|11565.41|11560.14|11560.14|0
1643021950000|2022-01-24 10:59:10|11559.91|11559.91|11558.28|11558.28|11559.91|11559.91|11557.86|11557.86|0
1643021960000|2022-01-24 10:59:20|11558.47|11558.47|11558.7|11558.7|11558.7|11558.7|11558.47|11558.47|0
1643021970000|2022-01-24 10:59:30|11559.49|11559.49|11560.85|11560.85|11560.85|11560.85|11558.75|11558.75|0
1643021980000|2022-01-24 10:59:40|11560.69|11560.69|11561.96|11561.96|11561.96|11561.96|11560.69|11560.69|0
1643021990000|2022-01-24 10:59:50|11562.75|11562.75|11563.14|11563.14|11563.14|11563.14|11562.37|11562.37|0
1643022000000|2022-01-24 11:00:00|11563.58|11563.58|11563.58|11563.58|11563.58|11563.58|11563.58|11563.58|0
1643022020000|2022-01-24 11:00:20|11563.32|11563.32|11563.32|11563.32|11563.32|11563.32|11563.32|11563.32|0
1643022030000|2022-01-24 11:00:30|11562.19|11562.19|11562.19|11562.19|11562.19|11562.19|11562.19|11562.19|0
1643022040000|2022-01-24 11:00:40|11562.4|11562.4|11560.94|11560.94|11562.46|11562.46|11560.94|11560.94|0
1643022050000|2022-01-24 11:00:50|11561.1|11561.1|11561.1|11561.1|11561.1|11561.1|11561.1|11561.1|0
1643022060000|2022-01-24 11:01:00|11561.25|11561.25|11561.14|11561.14|11561.25|11561.25|11561.14|11561.14|0
1643022070000|2022-01-24 11:01:10|11560.9|11560.9|11562.34|11562.34|11562.34|11562.34|11560.59|11560.59|0
1643022080000|2022-01-24 11:01:20|11563.26|11563.26|11563.82|11563.82|11563.82|11563.82|11563.26|11563.26|0
1643022090000|2022-01-24 11:01:30|11564.05|11564.05|11564.22|11564.22|11564.22|11564.22|11564.05|11564.05|0
1643022100000|2022-01-24 11:01:40|11564.38|11564.38|11564.43|11564.43|11564.49|11564.49|11563.99|11563.99|0
1643022110000|2022-01-24 11:01:50|11564.71|11564.71|11565.25|11565.25|11565.25|11565.25|11564.71|11564.71|0
1643022120000|2022-01-24 11:02:00|11565.57|11565.57|11565.57|11565.57|11565.57|11565.57|11565.57|11565.57|0
1643022130000|2022-01-24 11:02:10|11564.87|11564.87|11565.57|11565.57|11565.57|11565.57|11564.87|11564.87|0
1643022140000|2022-01-24 11:02:20|11565.23|11565.23|11565.26|11565.26|11565.26|11565.26|11565.11|11565.11|0
1643022160000|2022-01-24 11:02:40|11565.02|11565.02|11565.13|11565.13|11565.13|11565.13|11565.02|11565.02|0
1643022180000|2022-01-24 11:03:00|11565.28|11565.28|11565.28|11565.28|11565.28|11565.28|11565.28|11565.28|0
1643022190000|2022-01-24 11:03:10|11565.04|11565.04|11565.48|11565.48|11565.48|11565.48|11564.8|11564.8|0
1643022200000|2022-01-24 11:03:20|11565.04|11565.04|11565.04|11565.04|11565.04|11565.04|11565.04|11565.04|0
1643022210000|2022-01-24 11:03:30|11565.29|11565.29|11566.16|11566.16|11566.16|11566.16|11565.06|11565.06|0
1643022220000|2022-01-24 11:03:40|11565.37|11565.37|11564.41|11564.41|11565.45|11565.45|11564.22|11564.22|0
1643022230000|2022-01-24 11:03:50|11563.97|11563.97|11563.97|11563.97|11563.97|11563.97|11563.97|11563.97|0
1643022240000|2022-01-24 11:04:00|11563.54|11563.54|11562.87|11562.87|11563.54|11563.54|11562.87|11562.87|0
1643022250000|2022-01-24 11:04:10|11562.08|11562.08|11560.76|11560.76|11562.08|11562.08|11560.76|11560.76|0
1643022260000|2022-01-24 11:04:20|11559.97|11559.97|11561.32|11561.32|11561.32|11561.32|11559.97|11559.97|0
1643022270000|2022-01-24 11:04:30|11561.4|11561.4|11565.08|11565.08|11565.08|11565.08|11561.05|11561.05|0
1643022280000|2022-01-24 11:04:40|11565.66|11565.66|11566.91|11566.91|11566.91|11566.91|11565.66|11565.66|0
1643022290000|2022-01-24 11:04:50|11567.7|11567.7|11567.93|11567.93|11567.93|11567.93|11567.7|11567.7|0
1643022300000|2022-01-24 11:05:00|11568.06|11568.06|11568.06|11568.06|11568.06|11568.06|11568.06|11568.06|0
1643022310000|2022-01-24 11:05:10|11568.33|11568.33|11567.77|11567.77|11568.33|11568.33|11567.77|11567.77|0
1643022320000|2022-01-24 11:05:20|11568.09|11568.09|11568.09|11568.09|11568.09|11568.09|11568.09|11568.09|0
1643022330000|2022-01-24 11:05:30|11568.4|11568.4|11575.65|11575.65|11575.65|11575.65|11568.4|11568.4|0
1643022340000|2022-01-24 11:05:40|11575.95|11575.95|11577.14|11577.14|11577.14|11577.14|11575.95|11575.95|0
1643022350000|2022-01-24 11:05:50|11577.38|11577.38|11578.09|11578.09|11578.09|11578.09|11577.38|11577.38|0
1643022360000|2022-01-24 11:06:00|11577.08|11577.08|11578.63|11578.63|11578.63|11578.63|11577.08|11577.08|0
1643022370000|2022-01-24 11:06:10|11578.76|11578.76|11580.13|11580.13|11580.13|11580.13|11578.76|11578.76|0
1643022380000|2022-01-24 11:06:20|11580.29|11580.29|11580.29|11580.29|11580.29|11580.29|11580.29|11580.29|0
1643022390000|2022-01-24 11:06:30|11580.87|11580.87|11580.74|11580.74|11581.53|11581.53|11580.74|11580.74|0
1643022410000|2022-01-24 11:06:50|11580.9|11580.9|11581.23|11581.23|11581.23|11581.23|11580.9|11580.9|0
1643022420000|2022-01-24 11:07:00|11581.58|11581.58|11582.45|11582.45|11582.45|11582.45|11581.58|11581.58|0
1643022430000|2022-01-24 11:07:10|11582.34|11582.34|11591.07|11591.07|11591.57|11591.57|11582.34|11582.34|0
1643022440000|2022-01-24 11:07:20|11590.75|11590.75|11591.54|11591.54|11591.54|11591.54|11590.75|11590.75|0
1643022450000|2022-01-24 11:07:30|11591.23|11591.23|11593.06|11593.06|11593.06|11593.06|11591.23|11591.23|0
1643022460000|2022-01-24 11:07:40|11594.64|11594.64|11595.26|11595.26|11595.26|11595.26|11594.64|11594.64|0
1643022470000|2022-01-24 11:07:50|11595.42|11595.42|11595.72|11595.72|11595.72|11595.72|11595.42|11595.42|0
1643022480000|2022-01-24 11:08:00|11595.47|11595.47|11595.55|11595.55|11595.55|11595.55|11595.47|11595.47|0
1643022490000|2022-01-24 11:08:10|11595.22|11595.22|11595.65|11595.65|11595.94|11595.94|11595.22|11595.22|0
1643022500000|2022-01-24 11:08:20|11597.44|11597.44|11597.37|11597.37|11597.44|11597.44|11597.08|11597.08|0
1643022520000|2022-01-24 11:08:40|11597.57|11597.57|11602.6|11602.6|11602.6|11602.6|11597.57|11597.57|0
1643022530000|2022-01-24 11:08:50|11602.94|11602.94|11602.75|11602.75|11602.94|11602.94|11602.6|11602.6|0
1643022540000|2022-01-24 11:09:00|11602.43|11602.43|11604.98|11604.98|11604.98|11604.98|11602.43|11602.43|0
1643022550000|2022-01-24 11:09:10|11605.19|11605.19|11607.43|11607.43|11607.65|11607.65|11605.19|11605.19|0
1643022560000|2022-01-24 11:09:20|11608.69|11608.69|11612.57|11612.57|11612.57|11612.57|11608.69|11608.69|0
1643022570000|2022-01-24 11:09:30|11612.86|11612.86|11613.1|11613.1|11613.1|11613.1|11612.86|11612.86|0
1643022580000|2022-01-24 11:09:40|11613.56|11613.56|11613.63|11613.63|11613.63|11613.63|11613.1|11613.1|0
1643022590000|2022-01-24 11:09:50|11613.94|11613.94|11614.58|11614.58|11615.03|11615.03|11613.94|11613.94|0
1643022600000|2022-01-24 11:10:00|11614.88|11614.88|11619.43|11619.43|11619.43|11619.43|11614.88|11614.88|0
1643022610000|2022-01-24 11:10:10|11619.97|11619.97|11620.74|11620.74|11620.74|11620.74|11619.78|11619.78|0
1643022620000|2022-01-24 11:10:20|11621.45|11621.45|11625.49|11625.49|11625.49|11625.49|11621.45|11621.45|0
1643022630000|2022-01-24 11:10:30|11625.62|11625.62|11626.13|11626.13|11626.47|11626.47|11625.62|11625.62|0
1643022640000|2022-01-24 11:10:40|11626.99|11626.99|11627.14|11627.14|11627.14|11627.14|11626.99|11626.99|0
1643022650000|2022-01-24 11:10:50|11627.5|11627.5|11628.81|11628.81|11628.81|11628.81|11627.5|11627.5|0
1643022660000|2022-01-24 11:11:00|11629.09|11629.09|11626.1|11626.1|11629.09|11629.09|11626.1|11626.1|0
1643022670000|2022-01-24 11:11:10|11625.47|11625.47|11632.68|11632.68|11632.68|11632.68|11625.47|11625.47|0
1643022680000|2022-01-24 11:11:20|11633.25|11633.25|11634.37|11634.37|11634.37|11634.37|11632.87|11632.87|0
1643022690000|2022-01-24 11:11:30|11634.59|11634.59|11634.59|11634.59|11634.59|11634.59|11634.37|11634.37|0
1643022700000|2022-01-24 11:11:40|11635.03|11635.03|11636.29|11636.29|11636.45|11636.45|11635.03|11635.03|0
1643022710000|2022-01-24 11:11:50|11635.66|11635.66|11636.45|11636.45|11636.45|11636.45|11635.66|11635.66|0
1643022720000|2022-01-24 11:12:00|11636.71|11636.71|11636.71|11636.71|11636.71|11636.71|11636.71|11636.71|0
1643022730000|2022-01-24 11:12:10|11637.04|11637.04|11637.04|11637.04|11637.04|11637.04|11637.04|11637.04|0
1643022750000|2022-01-24 11:12:30|11637.49|11637.49|11640.69|11640.69|11640.69|11640.69|11637.49|11637.49|0
1643022760000|2022-01-24 11:12:40|11641.12|11641.12|11641.54|11641.54|11641.54|11641.54|11641.12|11641.12|0
1643022770000|2022-01-24 11:12:50|11642.4|11642.4|11642.81|11642.81|11642.81|11642.81|11642.19|11642.19|0
1643022780000|2022-01-24 11:13:00|11643.53|11643.53|11645.84|11645.84|11646.05|11646.05|11643.3|11643.3|0
1643022790000|2022-01-24 11:13:10|11646.27|11646.27|11646.49|11646.49|11646.49|11646.49|11646.27|11646.27|0
1643022800000|2022-01-24 11:13:20|11646.72|11646.72|11648.13|11648.13|11648.13|11648.13|11646.72|11646.72|0
1643022810000|2022-01-24 11:13:30|11651.29|11651.29|11651.29|11651.29|11651.29|11651.29|11651.29|11651.29|0
1643022840000|2022-01-24 11:14:00|11650.86|11650.86|11650.55|11650.55|11651.34|11651.34|11650.55|11650.55|0
1643022850000|2022-01-24 11:14:10|11650.98|11650.98|11652.07|11652.07|11652.07|11652.07|11650.98|11650.98|0
1643022870000|2022-01-24 11:14:30|11653.23|11653.23|11653.23|11653.23|11653.23|11653.23|11653.23|11653.23|0
1643022880000|2022-01-24 11:14:40|11654.81|11654.81|11655.47|11655.47|11655.47|11655.47|11654.81|11654.81|0
1643022890000|2022-01-24 11:14:50|11656.43|11656.43|11657.02|11657.02|11657.25|11657.25|11655.64|11655.64|0
1643022900000|2022-01-24 11:15:00|11658.22|11658.22|11655.87|11655.87|11660.1|11660.1|11655.87|11655.87|0
1643022910000|2022-01-24 11:15:10|11655.63|11655.63|11653.82|11653.82|11655.63|11655.63|11653.74|11653.74|0
1643022920000|2022-01-24 11:15:20|11654.74|11654.74|11654.97|11654.97|11654.97|11654.97|11654.74|11654.74|0
1643022930000|2022-01-24 11:15:30|11653.98|11653.98|11654.68|11654.68|11654.68|11654.68|11653.78|11653.78|0
1643022950000|2022-01-24 11:15:50|11655.75|11655.75|11655.39|11655.39|11655.87|11655.87|11655.39|11655.39|0
1643022960000|2022-01-24 11:16:00|11654.77|11654.77|11654.77|11654.77|11654.77|11654.77|11654.77|11654.77|0
1643022980000|2022-01-24 11:16:20|11654.96|11654.96|11654.27|11654.27|11654.96|11654.96|11654.27|11654.27|0
1643022990000|2022-01-24 11:16:30|11653.91|11653.91|11654.43|11654.43|11654.86|11654.86|11653.91|11653.91|0
1643023000000|2022-01-24 11:16:40|11654.11|11654.11|11653.8|11653.8|11654.11|11654.11|11653.8|11653.8|0
1643023010000|2022-01-24 11:16:50|11652.59|11652.59|11652.59|11652.59|11652.59|11652.59|11651.97|11651.97|0
1643023020000|2022-01-24 11:17:00|11651.27|11651.27|11649.35|11649.35|11651.27|11651.27|11649.35|11649.35|0
1643023030000|2022-01-24 11:17:10|11648.91|11648.91|11648.91|11648.91|11648.91|11648.91|11648.91|11648.91|0
1643023050000|2022-01-24 11:17:30|11648.83|11648.83|11648.78|11648.78|11648.97|11648.97|11648.78|11648.78|0
1643023070000|2022-01-24 11:17:50|11648.18|11648.18|11640.98|11640.98|11648.18|11648.18|11640.98|11640.98|0
1643023080000|2022-01-24 11:18:00|11640.64|11640.64|11639.74|11639.74|11640.64|11640.64|11639.54|11639.54|0
1643023090000|2022-01-24 11:18:10|11638.88|11638.88|11637.62|11637.62|11638.88|11638.88|11637.62|11637.62|0
1643023100000|2022-01-24 11:18:20|11636.65|11636.65|11636.32|11636.32|11636.65|11636.65|11636.32|11636.32|0
1643023110000|2022-01-24 11:18:30|11636.12|11636.12|11636.01|11636.01|11636.12|11636.12|11635.82|11635.82|0
1643023130000|2022-01-24 11:18:50|11635.55|11635.55|11636.17|11636.17|11636.17|11636.17|11635.55|11635.55|0
1643023140000|2022-01-24 11:19:00|11636.49|11636.49|11635.81|11635.81|11636.69|11636.69|11635.81|11635.81|0
1643023160000|2022-01-24 11:19:20|11636.44|11636.44|11636.44|11636.44|11636.44|11636.44|11636.44|11636.44|0
1643023190000|2022-01-24 11:19:50|11635.72|11635.72|11635.72|11635.72|11636.04|11636.04|11635.72|11635.72|0
1643023200000|2022-01-24 11:20:00|11636.02|11636.02|11636.64|11636.64|11636.64|11636.64|11635.98|11635.98|0
1643023210000|2022-01-24 11:20:10|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|0
1643023230000|2022-01-24 11:20:30|11637.18|11637.18|11637.48|11637.48|11637.48|11637.48|11637.18|11637.18|0
1643023240000|2022-01-24 11:20:40|11637.04|11637.04|11637.04|11637.04|11637.04|11637.04|11637.04|11637.04|0
1643023250000|2022-01-24 11:20:50|11637.17|11637.17|11637.17|11637.17|11637.17|11637.17|11637.17|11637.17|0
1643023260000|2022-01-24 11:21:00|11637.63|11637.63|11638.79|11638.79|11638.79|11638.79|11637.4|11637.4|0
1643023270000|2022-01-24 11:21:10|11639.24|11639.24|11639.24|11639.24|11639.24|11639.24|11639.24|11639.24|0
1643023280000|2022-01-24 11:21:20|11637.92|11637.92|11637.92|11637.92|11637.92|11637.92|11637.92|11637.92|0
1643023290000|2022-01-24 11:21:30|11637.48|11637.48|11637.12|11637.12|11637.48|11637.48|11637.12|11637.12|0
1643023320000|2022-01-24 11:22:00|11636.24|11636.24|11636.24|11636.24|11636.24|11636.24|11636.24|11636.24|0
1643023330000|2022-01-24 11:22:10|11636.39|11636.39|11635.95|11635.95|11636.39|11636.39|11635.95|11635.95|0
1643023340000|2022-01-24 11:22:20|11635.51|11635.51|11635.51|11635.51|11635.51|11635.51|11635.51|11635.51|0
1643023350000|2022-01-24 11:22:30|11635.94|11635.94|11638.33|11638.33|11638.33|11638.33|11635.94|11635.94|0
1643023360000|2022-01-24 11:22:40|11638.79|11638.79|11638.79|11638.79|11638.79|11638.79|11638.79|11638.79|0
1643023370000|2022-01-24 11:22:50|11639.09|11639.09|11638.65|11638.65|11639.09|11639.09|11638.65|11638.65|0
1643023380000|2022-01-24 11:23:00|11638.52|11638.52|11638.08|11638.08|11638.52|11638.52|11638.08|11638.08|0
1643023390000|2022-01-24 11:23:10|11638.21|11638.21|11638.21|11638.21|11638.21|11638.21|11638.21|11638.21|0
1643023400000|2022-01-24 11:23:20|11637.77|11637.77|11637.77|11637.77|11637.77|11637.77|11637.77|11637.77|0
1643023410000|2022-01-24 11:23:30|11638.07|11638.07|11634.97|11634.97|11638.07|11638.07|11634.82|11634.82|0
1643023420000|2022-01-24 11:23:40|11634.56|11634.56|11633.34|11633.34|11634.56|11634.56|11633.34|11633.34|0
1643023430000|2022-01-24 11:23:50|11633.03|11633.03|11633.03|11633.03|11633.03|11633.03|11633.03|11633.03|0
1643023440000|2022-01-24 11:24:00|11633.47|11633.47|11633.8|11633.8|11634.09|11634.09|11633.47|11633.47|0
1643023450000|2022-01-24 11:24:10|11634.25|11634.25|11634.59|11634.59|11634.68|11634.68|11633.8|11633.8|0
1643023460000|2022-01-24 11:24:20|11633.71|11633.71|11634.15|11634.15|11634.15|11634.15|11633.71|11633.71|0
1643023480000|2022-01-24 11:24:40|11634.5|11634.5|11635.18|11635.18|11635.38|11635.38|11634.5|11634.5|0
1643023490000|2022-01-24 11:24:50|11634.74|11634.74|11635.03|11635.03|11635.9|11635.9|11634.74|11634.74|0
1643023500000|2022-01-24 11:25:00|11635.47|11635.47|11635.61|11635.61|11635.61|11635.61|11635.47|11635.47|0
1643023510000|2022-01-24 11:25:10|11636.35|11636.35|11638.12|11638.12|11638.12|11638.12|11636.35|11636.35|0
1643023520000|2022-01-24 11:25:20|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|0
1643023530000|2022-01-24 11:25:30|11638.36|11638.36|11637.92|11637.92|11638.36|11638.36|11637.92|11637.92|0
1643023540000|2022-01-24 11:25:40|11637.48|11637.48|11637.21|11637.21|11637.92|11637.92|11637.21|11637.21|0
1643023550000|2022-01-24 11:25:50|11636.9|11636.9|11635.87|11635.87|11636.9|11636.9|11635.58|11635.58|0
1643023560000|2022-01-24 11:26:00|11635.96|11635.96|11635.07|11635.07|11635.96|11635.96|11635.07|11635.07|0
1643023570000|2022-01-24 11:26:10|11634.63|11634.63|11634.63|11634.63|11634.63|11634.63|11634.63|11634.63|0
1643023580000|2022-01-24 11:26:20|11634.24|11634.24|11633.83|11633.83|11634.24|11634.24|11633.83|11633.83|0
1643023590000|2022-01-24 11:26:30|11633.4|11633.4|11632.63|11632.63|11633.4|11633.4|11632.63|11632.63|0
1643023600000|2022-01-24 11:26:40|11632.53|11632.53|11627.22|11627.22|11632.53|11632.53|11627.22|11627.22|0
1643023610000|2022-01-24 11:26:50|11627.66|11627.66|11627.65|11627.65|11627.66|11627.66|11627.35|11627.35|0
1643023620000|2022-01-24 11:27:00|11626.77|11626.77|11626.81|11626.81|11627.2|11627.2|11626.64|11626.64|0
1643023630000|2022-01-24 11:27:10|11626.58|11626.58|11625.48|11625.48|11626.58|11626.58|11625.04|11625.04|0
1643023640000|2022-01-24 11:27:20|11625.32|11625.32|11624.96|11624.96|11625.32|11625.32|11624.96|11624.96|0
1643023660000|2022-01-24 11:27:40|11625.4|11625.4|11625.4|11625.4|11625.4|11625.4|11625.4|11625.4|0
1643023670000|2022-01-24 11:27:50|11625.55|11625.55|11625.55|11625.55|11625.55|11625.55|11625.55|11625.55|0
1643023680000|2022-01-24 11:28:00|11625.25|11625.25|11625.25|11625.25|11625.25|11625.25|11625.25|11625.25|0
1643023690000|2022-01-24 11:28:10|11625.15|11625.15|11625.15|11625.15|11625.15|11625.15|11625.15|11625.15|0
1643023700000|2022-01-24 11:28:20|11625.32|11625.32|11625.68|11625.68|11625.68|11625.68|11625.32|11625.32|0
1643023720000|2022-01-24 11:28:40|11625.6|11625.6|11625.38|11625.38|11625.74|11625.74|11625.38|11625.38|0
1643023730000|2022-01-24 11:28:50|11625.84|11625.84|11625.84|11625.84|11625.84|11625.84|11625.84|11625.84|0
1643023750000|2022-01-24 11:29:10|11626.28|11626.28|11626.09|11626.09|11626.47|11626.47|11625.3|11625.3|0
1643023760000|2022-01-24 11:29:20|11626|11626|11626.59|11626.59|11626.59|11626.59|11626|11626|0
1643023770000|2022-01-24 11:29:30|11626.33|11626.33|11626.14|11626.14|11626.33|11626.33|11626.05|11626.05|0
1643023780000|2022-01-24 11:29:40|11626.34|11626.34|11620.26|11620.26|11626.56|11626.56|11619.82|11619.82|0
1643023790000|2022-01-24 11:29:50|11619.63|11619.63|11620.21|11620.21|11620.21|11620.21|11619.32|11619.32|0
1643023800000|2022-01-24 11:30:00|11620.02|11620.02|11620.05|11620.05|11620.05|11620.05|11619.61|11619.61|0
1643023810000|2022-01-24 11:30:10|11620.49|11620.49|11623.63|11623.63|11623.63|11623.63|11620.49|11620.49|0
1643023830000|2022-01-24 11:30:30|11624.74|11624.74|11624.71|11624.71|11625.66|11625.66|11624.49|11624.49|0
1643023850000|2022-01-24 11:30:50|11624.8|11624.8|11624.8|11624.8|11624.8|11624.8|11624.8|11624.8|0
1643023890000|2022-01-24 11:31:30|11624.66|11624.66|11624.57|11624.57|11624.84|11624.84|11624.43|11624.43|0
1643023900000|2022-01-24 11:31:40|11624.71|11624.71|11624.84|11624.84|11624.84|11624.84|11624.71|11624.71|0
1643023910000|2022-01-24 11:31:50|11624.36|11624.36|11624.36|11624.36|11624.36|11624.36|11624.36|11624.36|0
1643023920000|2022-01-24 11:32:00|11624.59|11624.59|11624.59|11624.59|11624.59|11624.59|11624.59|11624.59|0
1643023930000|2022-01-24 11:32:10|11624.34|11624.34|11624.26|11624.26|11624.34|11624.34|11624.26|11624.26|0
1643023940000|2022-01-24 11:32:20|11624.58|11624.58|11624.96|11624.96|11624.96|11624.96|11624.58|11624.58|0
1643023950000|2022-01-24 11:32:30|11624.58|11624.58|11624.58|11624.58|11624.58|11624.58|11624.58|11624.58|0
1643023970000|2022-01-24 11:32:50|11625.04|11625.04|11625.04|11625.04|11625.04|11625.04|11625.04|11625.04|0
1643023980000|2022-01-24 11:33:00|11624.61|11624.61|11624.39|11624.39|11624.61|11624.61|11624.39|11624.39|0
1643023990000|2022-01-24 11:33:10|11624.58|11624.58|11624.58|11624.58|11624.58|11624.58|11624.58|11624.58|0
1643024010000|2022-01-24 11:33:30|11624.5|11624.5|11625.38|11625.38|11625.38|11625.38|11624.5|11624.5|0
1643024030000|2022-01-24 11:33:50|11625.65|11625.65|11627.58|11627.58|11627.58|11627.58|11625.65|11625.65|0
1643024040000|2022-01-24 11:34:00|11627.89|11627.89|11627.89|11627.89|11627.89|11627.89|11627.89|11627.89|0
1643024050000|2022-01-24 11:34:10|11628.21|11628.21|11628.29|11628.29|11628.29|11628.29|11628.21|11628.21|0
1643024070000|2022-01-24 11:34:30|11628.68|11628.68|11628.55|11628.55|11628.68|11628.68|11628.55|11628.55|0
1643024090000|2022-01-24 11:34:50|11629.27|11629.27|11629.27|11629.27|11629.27|11629.27|11629.27|11629.27|0
1643024100000|2022-01-24 11:35:00|11629.82|11629.82|11629.82|11629.82|11629.82|11629.82|11629.82|11629.82|0
1643024110000|2022-01-24 11:35:10|11629.96|11629.96|11630.75|11630.75|11630.75|11630.75|11629.7|11629.7|0
1643024120000|2022-01-24 11:35:20|11630.39|11630.39|11629.6|11629.6|11630.39|11630.39|11629.6|11629.6|0
1643024130000|2022-01-24 11:35:30|11630.21|11630.21|11630.21|11630.21|11630.21|11630.21|11630.21|11630.21|0
1643024150000|2022-01-24 11:35:50|11630.29|11630.29|11630.29|11630.29|11630.29|11630.29|11630.29|11630.29|0
1643024160000|2022-01-24 11:36:00|11630.91|11630.91|11630.87|11630.87|11631.23|11631.23|11630.87|11630.87|0
1643024180000|2022-01-24 11:36:20|11631.01|11631.01|11631.01|11631.01|11631.14|11631.14|11631.01|11631.01|0
1643024190000|2022-01-24 11:36:30|11631.76|11631.76|11631.76|11631.76|11632.39|11632.39|11631.76|11631.76|0
1643024200000|2022-01-24 11:36:40|11631.32|11631.32|11632.28|11632.28|11632.28|11632.28|11631.2|11631.2|0
1643024210000|2022-01-24 11:36:50|11632.57|11632.57|11632.57|11632.57|11632.57|11632.57|11632.57|11632.57|0
1643024220000|2022-01-24 11:37:00|11632.13|11632.13|11632.61|11632.61|11632.61|11632.61|11632.13|11632.13|0
1643024230000|2022-01-24 11:37:10|11632.74|11632.74|11633.22|11633.22|11633.22|11633.22|11632.74|11632.74|0
1643024240000|2022-01-24 11:37:20|11633.66|11633.66|11633.66|11633.66|11633.66|11633.66|11633.66|11633.66|0
1643024260000|2022-01-24 11:37:40|11633.31|11633.31|11632.79|11632.79|11633.31|11633.31|11632.79|11632.79|0
1643024270000|2022-01-24 11:37:50|11631.85|11631.85|11631.5|11631.5|11631.94|11631.94|11630.35|11630.35|0
1643024280000|2022-01-24 11:38:00|11631.94|11631.94|11631.94|11631.94|11631.94|11631.94|11631.94|11631.94|0
1643024300000|2022-01-24 11:38:20|11632.17|11632.17|11635.93|11635.93|11636.17|11636.17|11632.17|11632.17|0
1643024310000|2022-01-24 11:38:30|11636.26|11636.26|11637.37|11637.37|11637.37|11637.37|11636.26|11636.26|0
1643024320000|2022-01-24 11:38:40|11637.48|11637.48|11638.07|11638.07|11638.07|11638.07|11637.48|11637.48|0
1643024330000|2022-01-24 11:38:50|11637.78|11637.78|11637.81|11637.81|11637.83|11637.83|11637.25|11637.25|0
1643024340000|2022-01-24 11:39:00|11638.02|11638.02|11638.19|11638.19|11638.19|11638.19|11638.02|11638.02|0
1643024360000|2022-01-24 11:39:20|11638.28|11638.28|11638.33|11638.33|11638.33|11638.33|11637.81|11637.81|0
1643024380000|2022-01-24 11:39:40|11638.77|11638.77|11639.09|11639.09|11639.09|11639.09|11638.77|11638.77|0
1643024390000|2022-01-24 11:39:50|11638.95|11638.95|11638.95|11638.95|11638.95|11638.95|11638.95|11638.95|0
1643024400000|2022-01-24 11:40:00|11639.18|11639.18|11639.18|11639.18|11639.18|11639.18|11639.18|11639.18|0
1643024410000|2022-01-24 11:40:10|11638.6|11638.6|11638.6|11638.6|11638.6|11638.6|11638.6|11638.6|0
1643024430000|2022-01-24 11:40:30|11638.97|11638.97|11638.97|11638.97|11638.97|11638.97|11638.97|11638.97|0
1643024450000|2022-01-24 11:40:50|11638.74|11638.74|11638.33|11638.33|11638.74|11638.74|11638.33|11638.33|0
1643024460000|2022-01-24 11:41:00|11638.08|11638.08|11637.51|11637.51|11638.08|11638.08|11637.51|11637.51|0
1643024520000|2022-01-24 11:42:00|11637.08|11637.08|11636.29|11636.29|11637.08|11637.08|11636.29|11636.29|0
1643024530000|2022-01-24 11:42:10|11637.08|11637.08|11636.77|11636.77|11637.08|11637.08|11636.77|11636.77|0
1643024550000|2022-01-24 11:42:30|11636.55|11636.55|11636.55|11636.55|11636.55|11636.55|11636.55|11636.55|0
1643024560000|2022-01-24 11:42:40|11635.86|11635.86|11635.86|11635.86|11635.86|11635.86|11635.86|11635.86|0
1643024570000|2022-01-24 11:42:50|11636.05|11636.05|11636.05|11636.05|11636.05|11636.05|11636.05|11636.05|0
1643024580000|2022-01-24 11:43:00|11636.68|11636.68|11635.77|11635.77|11636.68|11636.68|11635.77|11635.77|0
1643024620000|2022-01-24 11:43:40|11636|11636|11635.75|11635.75|11636|11636|11635.75|11635.75|0
1643024630000|2022-01-24 11:43:50|11636.01|11636.01|11636.01|11636.01|11636.01|11636.01|11636.01|11636.01|0
1643024640000|2022-01-24 11:44:00|11636.63|11636.63|11636|11636|11636.63|11636.63|11635.84|11635.84|0
1643024650000|2022-01-24 11:44:10|11636.45|11636.45|11636.45|11636.45|11636.45|11636.45|11636.45|11636.45|0
1643024660000|2022-01-24 11:44:20|11637.33|11637.33|11637.45|11637.45|11637.45|11637.45|11637.01|11637.01|0
1643024690000|2022-01-24 11:44:50|11637.59|11637.59|11638.47|11638.47|11638.47|11638.47|11637.59|11637.59|0
1643024700000|2022-01-24 11:45:00|11638.34|11638.34|11638.34|11638.34|11638.34|11638.34|11638.34|11638.34|0
1643024740000|2022-01-24 11:45:40|11638.49|11638.49|11639.28|11639.28|11639.28|11639.28|11638.49|11638.49|0
1643024750000|2022-01-24 11:45:50|11639.59|11639.59|11639.59|11639.59|11639.59|11639.59|11639.59|11639.59|0
1643024760000|2022-01-24 11:46:00|11640.37|11640.37|11640.12|11640.12|11640.37|11640.37|11640.12|11640.12|0
1643024780000|2022-01-24 11:46:20|11639.86|11639.86|11639.86|11639.86|11639.86|11639.86|11639.86|11639.86|0
1643024790000|2022-01-24 11:46:30|11640.05|11640.05|11642.45|11642.45|11642.45|11642.45|11640.05|11640.05|0
1643024800000|2022-01-24 11:46:40|11642.7|11642.7|11643.66|11643.66|11643.66|11643.66|11642.7|11642.7|0
1643024820000|2022-01-24 11:47:00|11643.51|11643.51|11642.89|11642.89|11643.51|11643.51|11642.89|11642.89|0
1643024830000|2022-01-24 11:47:10|11643.32|11643.32|11644.37|11644.37|11644.37|11644.37|11643.32|11643.32|0
1643024870000|2022-01-24 11:47:50|11644.8|11644.8|11644.4|11644.4|11644.8|11644.8|11644.14|11644.14|0
1643024880000|2022-01-24 11:48:00|11644.62|11644.62|11646.96|11646.96|11646.96|11646.96|11644.62|11644.62|0
1643024890000|2022-01-24 11:48:10|11647.21|11647.21|11647.48|11647.48|11647.48|11647.48|11647.21|11647.21|0
1643024900000|2022-01-24 11:48:20|11647.62|11647.62|11647.62|11647.62|11647.62|11647.62|11647.62|11647.62|0
1643024910000|2022-01-24 11:48:30|11647.88|11647.88|11650.75|11650.75|11651.02|11651.02|11647.88|11647.88|0
1643024920000|2022-01-24 11:48:40|11650.32|11650.32|11650.12|11650.12|11650.67|11650.67|11650.04|11650.04|0
1643024930000|2022-01-24 11:48:50|11650.2|11650.2|11649.44|11649.44|11650.43|11650.43|11648.79|11648.79|0
1643024940000|2022-01-24 11:49:00|11650.06|11650.06|11648.9|11648.9|11650.06|11650.06|11648.9|11648.9|0
1643024960000|2022-01-24 11:49:20|11648.8|11648.8|11649.59|11649.59|11649.59|11649.59|11648.8|11648.8|0
1643024970000|2022-01-24 11:49:30|11650.48|11650.48|11650.48|11650.48|11650.48|11650.48|11650.48|11650.48|0
1643024990000|2022-01-24 11:49:50|11650.39|11650.39|11650.39|11650.39|11650.39|11650.39|11650.39|11650.39|0
1643025020000|2022-01-24 11:50:20|11651.08|11651.08|11651.77|11651.77|11652|11652|11651.08|11651.08|0
1643025030000|2022-01-24 11:50:30|11651.45|11651.45|11651.26|11651.26|11651.88|11651.88|11651.26|11651.26|0
1643025040000|2022-01-24 11:50:40|11651.66|11651.66|11652.29|11652.29|11652.29|11652.29|11651.66|11651.66|0
1643025050000|2022-01-24 11:50:50|11652.08|11652.08|11651.91|11651.91|11652.08|11652.08|11651.47|11651.47|0
1643025060000|2022-01-24 11:51:00|11652.86|11652.86|11652.69|11652.69|11652.86|11652.86|11652.38|11652.38|0
1643025070000|2022-01-24 11:51:10|11652.07|11652.07|11652.6|11652.6|11652.6|11652.6|11652.07|11652.07|0
1643025080000|2022-01-24 11:51:20|11652.82|11652.82|11652.82|11652.82|11652.82|11652.82|11652.82|11652.82|0
1643025090000|2022-01-24 11:51:30|11652.6|11652.6|11652.6|11652.6|11652.6|11652.6|11652.6|11652.6|0
1643025100000|2022-01-24 11:51:40|11652.37|11652.37|11652.81|11652.81|11652.81|11652.81|11652.37|11652.37|0
1643025110000|2022-01-24 11:51:50|11652.42|11652.42|11652.23|11652.23|11652.42|11652.42|11652.23|11652.23|0
1643025120000|2022-01-24 11:52:00|11651.93|11651.93|11651.75|11651.75|11652.04|11652.04|11651.75|11651.75|0
1643025130000|2022-01-24 11:52:10|11652.1|11652.1|11652.1|11652.1|11652.1|11652.1|11652.1|11652.1|0
1643025150000|2022-01-24 11:52:30|11651.67|11651.67|11651.67|11651.67|11651.67|11651.67|11651.67|11651.67|0
1643025160000|2022-01-24 11:52:40|11651.02|11651.02|11651.02|11651.02|11651.02|11651.02|11651.02|11651.02|0
1643025170000|2022-01-24 11:52:50|11651.26|11651.26|11650.92|11650.92|11651.26|11651.26|11650.83|11650.83|0
1643025180000|2022-01-24 11:53:00|11650.69|11650.69|11647.57|11647.57|11651.3|11651.3|11647.4|11647.4|0
1643025190000|2022-01-24 11:53:10|11647.34|11647.34|11647.34|11647.34|11647.34|11647.34|11647.34|11647.34|0
1643025210000|2022-01-24 11:53:30|11647.49|11647.49|11647.49|11647.49|11647.49|11647.49|11647.49|11647.49|0
1643025220000|2022-01-24 11:53:40|11647.84|11647.84|11648.9|11648.9|11648.9|11648.9|11647.84|11647.84|0
1643025240000|2022-01-24 11:54:00|11648.6|11648.6|11648|11648|11648.6|11648.6|11648|11648|0
1643025250000|2022-01-24 11:54:10|11647.79|11647.79|11646.21|11646.21|11647.98|11647.98|11646.21|11646.21|0
1643025260000|2022-01-24 11:54:20|11645.9|11645.9|11644.58|11644.58|11645.9|11645.9|11644.58|11644.58|0
1643025270000|2022-01-24 11:54:30|11644.81|11644.81|11644.49|11644.49|11644.81|11644.81|11644.49|11644.49|0
1643025290000|2022-01-24 11:54:50|11644.35|11644.35|11641.04|11641.04|11644.35|11644.35|11641.04|11641.04|0
1643025300000|2022-01-24 11:55:00|11640.8|11640.8|11640.09|11640.09|11640.8|11640.8|11640.02|11640.02|0
1643025310000|2022-01-24 11:55:10|11640.35|11640.35|11639.02|11639.02|11640.35|11640.35|11639.02|11639.02|0
1643025320000|2022-01-24 11:55:20|11639.46|11639.46|11640.09|11640.09|11640.09|11640.09|11639.46|11639.46|0
1643025330000|2022-01-24 11:55:30|11639.21|11639.21|11639.21|11639.21|11639.21|11639.21|11639.21|11639.21|0
1643025340000|2022-01-24 11:55:40|11639.48|11639.48|11639.21|11639.21|11639.48|11639.48|11639.21|11639.21|0
1643025350000|2022-01-24 11:55:50|11639.06|11639.06|11638.62|11638.62|11639.06|11639.06|11638.62|11638.62|0
1643025360000|2022-01-24 11:56:00|11638.4|11638.4|11637.4|11637.4|11638.4|11638.4|11637.4|11637.4|0
1643025370000|2022-01-24 11:56:10|11636.54|11636.54|11637.23|11637.23|11637.23|11637.23|11636.54|11636.54|0
1643025380000|2022-01-24 11:56:20|11636.99|11636.99|11632.59|11632.59|11636.99|11636.99|11632.59|11632.59|0
1643025390000|2022-01-24 11:56:30|11632.39|11632.39|11632.31|11632.31|11632.79|11632.79|11632|11632|0
1643025400000|2022-01-24 11:56:40|11632.08|11632.08|11632.87|11632.87|11633.32|11633.32|11632.08|11632.08|0
1643025420000|2022-01-24 11:57:00|11631.95|11631.95|11630.85|11630.85|11631.95|11631.95|11630.85|11630.85|0
1643025430000|2022-01-24 11:57:10|11630.58|11630.58|11629.69|11629.69|11630.58|11630.58|11629.69|11629.69|0
1643025440000|2022-01-24 11:57:20|11629.8|11629.8|11628.86|11628.86|11630.05|11630.05|11628.86|11628.86|0
1643025450000|2022-01-24 11:57:30|11628.72|11628.72|11628.86|11628.86|11628.86|11628.86|11628.72|11628.72|0
1643025460000|2022-01-24 11:57:40|11628.58|11628.58|11628.06|11628.06|11628.58|11628.58|11628.06|11628.06|0
1643025470000|2022-01-24 11:57:50|11627.62|11627.62|11627.62|11627.62|11627.62|11627.62|11627.62|11627.62|0
1643025480000|2022-01-24 11:58:00|11627.8|11627.8|11627.94|11627.94|11627.94|11627.94|11627.8|11627.8|0
1643025490000|2022-01-24 11:58:10|11628.37|11628.37|11629.69|11629.69|11629.69|11629.69|11628.37|11628.37|0
1643025500000|2022-01-24 11:58:20|11630.13|11630.13|11630.62|11630.62|11630.62|11630.62|11629.99|11629.99|0
1643025510000|2022-01-24 11:58:30|11630.45|11630.45|11629.13|11629.13|11630.45|11630.45|11629.13|11629.13|0
1643025520000|2022-01-24 11:58:40|11629.28|11629.28|11629.28|11629.28|11629.28|11629.28|11629.28|11629.28|0
1643025530000|2022-01-24 11:58:50|11628.84|11628.84|11628.76|11628.76|11628.84|11628.84|11628.47|11628.47|0
1643025540000|2022-01-24 11:59:00|11627.88|11627.88|11627.44|11627.44|11627.88|11627.88|11627.43|11627.43|0
1643025550000|2022-01-24 11:59:10|11627.22|11627.22|11627.41|11627.41|11627.42|11627.42|11626.98|11626.98|0
1643025560000|2022-01-24 11:59:20|11626.98|11626.98|11627.72|11627.72|11627.72|11627.72|11626.54|11626.54|0
1643025570000|2022-01-24 11:59:30|11627.01|11627.01|11625.99|11625.99|11627.57|11627.57|11625.99|11625.99|0
1643025580000|2022-01-24 11:59:40|11626.87|11626.87|11627.31|11627.31|11627.31|11627.31|11626.87|11626.87|0
1643025590000|2022-01-24 11:59:50|11627.76|11627.76|11627.99|11627.99|11627.99|11627.99|11627.76|11627.76|0
1643025600000|2022-01-24 12:00:00|11627.38|11627.38|11628.14|11628.14|11628.14|11628.14|11627.38|11627.38|0
1643025620000|2022-01-24 12:00:20|11628.51|11628.51|11629.04|11629.04|11629.45|11629.45|11628.51|11628.51|0
1643025630000|2022-01-24 12:00:30|11629.92|11629.92|11629.92|11629.92|11629.92|11629.92|11629.92|11629.92|0
1643025640000|2022-01-24 12:00:40|11630.64|11630.64|11630.64|11630.64|11630.64|11630.64|11630.64|11630.64|0
1643025650000|2022-01-24 12:00:50|11631.08|11631.08|11630.72|11630.72|11631.08|11631.08|11630.72|11630.72|0
1643025670000|2022-01-24 12:01:10|11629.78|11629.78|11628.45|11628.45|11629.78|11629.78|11628.45|11628.45|0
1643025680000|2022-01-24 12:01:20|11628.26|11628.26|11629.2|11629.2|11629.2|11629.2|11628.26|11628.26|0
1643025690000|2022-01-24 12:01:30|11629.64|11629.64|11629.93|11629.93|11629.93|11629.93|11629.64|11629.64|0
1643025700000|2022-01-24 12:01:40|11629.49|11629.49|11628.06|11628.06|11629.49|11629.49|11627.43|11627.43|0
1643025710000|2022-01-24 12:01:50|11627.79|11627.79|11627.17|11627.17|11627.79|11627.79|11627.17|11627.17|0
1643025720000|2022-01-24 12:02:00|11626.41|11626.41|11625.54|11625.54|11626.41|11626.41|11625.37|11625.37|0
1643025730000|2022-01-24 12:02:10|11625.73|11625.73|11625.73|11625.73|11625.73|11625.73|11625.73|11625.73|0
1643025740000|2022-01-24 12:02:20|11625.41|11625.41|11625.85|11625.85|11625.85|11625.85|11625.41|11625.41|0
1643025750000|2022-01-24 12:02:30|11626.3|11626.3|11626.3|11626.3|11626.3|11626.3|11626.3|11626.3|0
1643025760000|2022-01-24 12:02:40|11626.21|11626.21|11626.21|11626.21|11626.21|11626.21|11626.21|11626.21|0
1643025770000|2022-01-24 12:02:50|11626.84|11626.84|11627.28|11627.28|11627.28|11627.28|11626.84|11626.84|0
1643025790000|2022-01-24 12:03:10|11627.19|11627.19|11626.47|11626.47|11627.19|11627.19|11625.25|11625.25|0
1643025800000|2022-01-24 12:03:20|11626.74|11626.74|11626.39|11626.39|11626.74|11626.74|11626.39|11626.39|0
1643025820000|2022-01-24 12:03:40|11626.64|11626.64|11626.05|11626.05|11626.64|11626.64|11626.05|11626.05|0
1643025830000|2022-01-24 12:03:50|11626.42|11626.42|11626.42|11626.42|11626.42|11626.42|11626.42|11626.42|0
1643025850000|2022-01-24 12:04:10|11626.57|11626.57|11626.57|11626.57|11626.57|11626.57|11626.57|11626.57|0
1643025860000|2022-01-24 12:04:20|11627.82|11627.82|11627.68|11627.68|11628.41|11628.41|11627.49|11627.49|0
1643025870000|2022-01-24 12:04:30|11627.24|11627.24|11627.25|11627.25|11627.25|11627.25|11626.81|11626.81|0
1643025880000|2022-01-24 12:04:40|11627.4|11627.4|11627.1|11627.1|11627.4|11627.4|11627.1|11627.1|0
1643025890000|2022-01-24 12:04:50|11627.25|11627.25|11627.25|11627.25|11627.25|11627.25|11627.25|11627.25|0
1643025900000|2022-01-24 12:05:00|11626.94|11626.94|11628.02|11628.02|11628.02|11628.02|11626.94|11626.94|0
1643025910000|2022-01-24 12:05:10|11627.66|11627.66|11627.66|11627.66|11627.66|11627.66|11627.66|11627.66|0
1643025920000|2022-01-24 12:05:20|11627.23|11627.23|11626.12|11626.12|11627.23|11627.23|11625.82|11625.82|0
1643025930000|2022-01-24 12:05:30|11626.27|11626.27|11626.14|11626.14|11626.27|11626.27|11625.99|11625.99|0
1643025950000|2022-01-24 12:05:50|11625.84|11625.84|11625.84|11625.84|11625.84|11625.84|11625.84|11625.84|0
1643025980000|2022-01-24 12:06:20|11626.09|11626.09|11626.09|11626.09|11626.09|11626.09|11626.09|11626.09|0
1643025990000|2022-01-24 12:06:30|11626.53|11626.53|11628.57|11628.57|11628.57|11628.57|11626.53|11626.53|0
1643026010000|2022-01-24 12:06:50|11629.01|11629.01|11629.61|11629.61|11629.61|11629.61|11629.01|11629.01|0
1643026020000|2022-01-24 12:07:00|11629.95|11629.95|11629.95|11629.95|11629.95|11629.95|11629.95|11629.95|0
1643026040000|2022-01-24 12:07:20|11629.52|11629.52|11628.78|11628.78|11629.52|11629.52|11628.78|11628.78|0
1643026050000|2022-01-24 12:07:30|11628.93|11628.93|11625.82|11625.82|11628.93|11628.93|11625.82|11625.82|0
1643026060000|2022-01-24 12:07:40|11625.5|11625.5|11623.97|11623.97|11626.13|11626.13|11623.97|11623.97|0
1643026070000|2022-01-24 12:07:50|11624.27|11624.27|11624.12|11624.12|11624.42|11624.42|11624.12|11624.12|0
1643026080000|2022-01-24 12:08:00|11624.26|11624.26|11624.26|11624.26|11624.26|11624.26|11624.26|11624.26|0
1643026090000|2022-01-24 12:08:10|11624.4|11624.4|11624.55|11624.55|11624.7|11624.7|11624.26|11624.26|0
1643026130000|2022-01-24 12:08:50|11624.69|11624.69|11624.69|11624.69|11624.69|11624.69|11624.69|11624.69|0
1643026140000|2022-01-24 12:09:00|11624.49|11624.49|11624.49|11624.49|11624.49|11624.49|11624.49|11624.49|0
1643026150000|2022-01-24 12:09:10|11624.06|11624.06|11624.06|11624.06|11624.06|11624.06|11624.06|11624.06|0
1643026160000|2022-01-24 12:09:20|11624.42|11624.42|11624.42|11624.42|11624.42|11624.42|11624.42|11624.42|0
1643026170000|2022-01-24 12:09:30|11623.84|11623.84|11623.84|11623.84|11623.84|11623.84|11623.84|11623.84|0
1643026180000|2022-01-24 12:09:40|11624.3|11624.3|11624.3|11624.3|11624.3|11624.3|11624.3|11624.3|0
1643026190000|2022-01-24 12:09:50|11624.44|11624.44|11624.71|11624.71|11624.99|11624.99|11624.44|11624.44|0
1643026200000|2022-01-24 12:10:00|11625.03|11625.03|11625.34|11625.34|11625.34|11625.34|11625.03|11625.03|0
1643026210000|2022-01-24 12:10:10|11625.48|11625.48|11625.92|11625.92|11625.92|11625.92|11625.48|11625.48|0
1643026240000|2022-01-24 12:10:40|11626.06|11626.06|11626.06|11626.06|11626.06|11626.06|11626.06|11626.06|0
1643026270000|2022-01-24 12:11:10|11626.5|11626.5|11626.5|11626.5|11626.5|11626.5|11626.5|11626.5|0
1643026300000|2022-01-24 12:11:40|11626.73|11626.73|11626.73|11626.73|11626.73|11626.73|11626.73|11626.73|0
1643026330000|2022-01-24 12:12:10|11626.65|11626.65|11626.29|11626.29|11626.65|11626.65|11626.29|11626.29|0
1643026340000|2022-01-24 12:12:20|11625.99|11625.99|11625.98|11625.98|11626.14|11626.14|11625.98|11625.98|0
1643026350000|2022-01-24 12:12:30|11625.89|11625.89|11625.94|11625.94|11625.94|11625.94|11625.68|11625.68|0
1643026360000|2022-01-24 12:12:40|11625.65|11625.65|11625.88|11625.88|11625.88|11625.88|11625.65|11625.65|0
1643026370000|2022-01-24 12:12:50|11624.99|11624.99|11623.23|11623.23|11624.99|11624.99|11623.23|11623.23|0
1643026380000|2022-01-24 12:13:00|11623.38|11623.38|11623.65|11623.65|11623.65|11623.65|11623.38|11623.38|0
1643026400000|2022-01-24 12:13:20|11624.09|11624.09|11622.76|11622.76|11624.09|11624.09|11622.76|11622.76|0
1643026410000|2022-01-24 12:13:30|11623.07|11623.07|11623.22|11623.22|11623.22|11623.22|11623.07|11623.07|0
1643026420000|2022-01-24 12:13:40|11623.47|11623.47|11623.91|11623.91|11623.91|11623.91|11623.47|11623.47|0
1643026430000|2022-01-24 12:13:50|11624.04|11624.04|11624.04|11624.04|11624.04|11624.04|11624.04|11624.04|0
1643026440000|2022-01-24 12:14:00|11623.35|11623.35|11622.37|11622.37|11623.35|11623.35|11622.37|11622.37|0
1643026450000|2022-01-24 12:14:10|11622.56|11622.56|11622.3|11622.3|11622.56|11622.56|11621.43|11621.43|0
1643026460000|2022-01-24 12:14:20|11622.13|11622.13|11622.13|11622.13|11622.36|11622.36|11622.13|11622.13|0
1643026470000|2022-01-24 12:14:30|11621.25|11621.25|11620.6|11620.6|11621.25|11621.25|11620.46|11620.46|0
1643026480000|2022-01-24 12:14:40|11620.92|11620.92|11620.04|11620.04|11620.92|11620.92|11619.6|11619.6|0
1643026490000|2022-01-24 12:14:50|11620.92|11620.92|11621.82|11621.82|11621.82|11621.82|11620.92|11620.92|0
1643026500000|2022-01-24 12:15:00|11621.71|11621.71|11624.76|11624.76|11624.76|11624.76|11621.71|11621.71|0
1643026510000|2022-01-24 12:15:10|11625.2|11625.2|11626.41|11626.41|11626.41|11626.41|11625.2|11625.2|0
1643026520000|2022-01-24 12:15:20|11626.78|11626.78|11627.12|11627.12|11627.22|11627.22|11626.78|11626.78|0
1643026530000|2022-01-24 12:15:30|11626.88|11626.88|11626.88|11626.88|11626.88|11626.88|11626.88|11626.88|0
1643026540000|2022-01-24 12:15:40|11627.21|11627.21|11627.42|11627.42|11627.42|11627.42|11627.21|11627.21|0
1643026550000|2022-01-24 12:15:50|11627.62|11627.62|11627.62|11627.62|11627.62|11627.62|11627.62|11627.62|0
1643026560000|2022-01-24 12:16:00|11627.48|11627.48|11627.49|11627.49|11627.49|11627.49|11627.34|11627.34|0
1643026570000|2022-01-24 12:16:10|11627.35|11627.35|11627.35|11627.35|11627.35|11627.35|11627.35|11627.35|0
1643026580000|2022-01-24 12:16:20|11627.04|11627.04|11627.08|11627.08|11627.52|11627.52|11626.72|11626.72|0
1643026590000|2022-01-24 12:16:30|11627.52|11627.52|11628.22|11628.22|11628.44|11628.44|11627.52|11627.52|0
1643026600000|2022-01-24 12:16:40|11626.89|11626.89|11627.04|11627.04|11627.04|11627.04|11626.89|11626.89|0
1643026610000|2022-01-24 12:16:50|11627.12|11627.12|11627.41|11627.41|11627.41|11627.41|11627.12|11627.12|0
1643026620000|2022-01-24 12:17:00|11628.04|11628.04|11628.08|11628.08|11628.18|11628.18|11627.6|11627.6|0
1643026630000|2022-01-24 12:17:10|11627.98|11627.98|11627.57|11627.57|11627.98|11627.98|11627.57|11627.57|0
1643026640000|2022-01-24 12:17:20|11627.38|11627.38|11626.5|11626.5|11627.38|11627.38|11626.5|11626.5|0
1643026650000|2022-01-24 12:17:30|11625.64|11625.64|11626.08|11626.08|11626.08|11626.08|11625.64|11625.64|0
1643026660000|2022-01-24 12:17:40|11625.19|11625.19|11624.99|11624.99|11625.19|11625.19|11624.99|11624.99|0
1643026680000|2022-01-24 12:18:00|11624.55|11624.55|11625.13|11625.13|11625.13|11625.13|11624.25|11624.25|0
1643026690000|2022-01-24 12:18:10|11624.67|11624.67|11622.5|11622.5|11624.67|11624.67|11622.5|11622.5|0
1643026700000|2022-01-24 12:18:20|11622.06|11622.06|11622.06|11622.06|11622.06|11622.06|11622.06|11622.06|0
1643026710000|2022-01-24 12:18:30|11621.69|11621.69|11619.14|11619.14|11621.69|11621.69|11619.14|11619.14|0
1643026720000|2022-01-24 12:18:40|11618.82|11618.82|11617.7|11617.7|11618.82|11618.82|11617.26|11617.26|0
1643026730000|2022-01-24 12:18:50|11617.38|11617.38|11617.6|11617.6|11617.6|11617.6|11617.16|11617.16|0
1643026740000|2022-01-24 12:19:00|11616.28|11616.28|11616.26|11616.26|11616.28|11616.28|11615.82|11615.82|0
1643026760000|2022-01-24 12:19:20|11616.49|11616.49|11617.38|11617.38|11617.38|11617.38|11616.49|11616.49|0
1643026770000|2022-01-24 12:19:30|11617.46|11617.46|11616.85|11616.85|11617.46|11617.46|11616.85|11616.85|0
1643026780000|2022-01-24 12:19:40|11617.64|11617.64|11617.09|11617.09|11617.64|11617.64|11617.09|11617.09|0
1643026790000|2022-01-24 12:19:50|11616.65|11616.65|11616.65|11616.65|11617.09|11617.09|11616.65|11616.65|0
1643026800000|2022-01-24 12:20:00|11617.13|11617.13|11615.57|11615.57|11617.13|11617.13|11615.13|11615.13|0
1643026810000|2022-01-24 12:20:10|11615.22|11615.22|11614.34|11614.34|11615.22|11615.22|11614.34|11614.34|0
1643026820000|2022-01-24 12:20:20|11613.9|11613.9|11613.02|11613.02|11613.9|11613.9|11613.02|11613.02|0
1643026830000|2022-01-24 12:20:30|11613.22|11613.22|11613.78|11613.78|11614.54|11614.54|11613.22|11613.22|0
1643026840000|2022-01-24 12:20:40|11613.99|11613.99|11613.37|11613.37|11614.44|11614.44|11613.37|11613.37|0
1643026850000|2022-01-24 12:20:50|11612.96|11612.96|11612.73|11612.73|11613.17|11613.17|11612.73|11612.73|0
1643026860000|2022-01-24 12:21:00|11612.28|11612.28|11611.09|11611.09|11612.28|11612.28|11611.09|11611.09|0
1643026870000|2022-01-24 12:21:10|11610.21|11610.21|11611.97|11611.97|11611.97|11611.97|11610.21|11610.21|0
1643026880000|2022-01-24 12:21:20|11611.09|11611.09|11611.09|11611.09|11611.09|11611.09|11611.09|11611.09|0
1643026890000|2022-01-24 12:21:30|11610.9|11610.9|11605.94|11605.94|11610.9|11610.9|11605.94|11605.94|0
1643026900000|2022-01-24 12:21:40|11605.03|11605.03|11603.91|11603.91|11605.22|11605.22|11603.91|11603.91|0
1643026910000|2022-01-24 12:21:50|11604.1|11604.1|11603.63|11603.63|11604.1|11604.1|11602.7|11602.7|0
1643026920000|2022-01-24 12:22:00|11603.82|11603.82|11603.63|11603.63|11604.26|11604.26|11603.63|11603.63|0
1643026930000|2022-01-24 12:22:10|11603.87|11603.87|11605.08|11605.08|11605.08|11605.08|11603.76|11603.76|0
1643026940000|2022-01-24 12:22:20|11604.64|11604.64|11604.01|11604.01|11604.64|11604.64|11604.01|11604.01|0
1643026950000|2022-01-24 12:22:30|11604.3|11604.3|11603.79|11603.79|11604.67|11604.67|11603.79|11603.79|0
1643026960000|2022-01-24 12:22:40|11603.93|11603.93|11603.49|11603.49|11603.93|11603.93|11603.05|11603.05|0
1643026970000|2022-01-24 12:22:50|11602.17|11602.17|11603.05|11603.05|11603.05|11603.05|11602.17|11602.17|0
1643026980000|2022-01-24 12:23:00|11603.16|11603.16|11603.72|11603.72|11603.72|11603.72|11603.16|11603.16|0
1643026990000|2022-01-24 12:23:10|11603.55|11603.55|11602.48|11602.48|11603.55|11603.55|11602.48|11602.48|0
1643027020000|2022-01-24 12:23:40|11602.92|11602.92|11603.06|11603.06|11603.06|11603.06|11602.92|11602.92|0
1643027030000|2022-01-24 12:23:50|11602.61|11602.61|11601.19|11601.19|11602.82|11602.82|11601.19|11601.19|0
1643027040000|2022-01-24 12:24:00|11600.89|11600.89|11600.94|11600.94|11600.94|11600.94|11600.15|11600.15|0
1643027050000|2022-01-24 12:24:10|11600.71|11600.71|11600.91|11600.91|11600.91|11600.91|11599.33|11599.33|0
1643027060000|2022-01-24 12:24:20|11603.37|11603.37|11603.43|11603.43|11603.43|11603.43|11603.16|11603.16|0
1643027070000|2022-01-24 12:24:30|11603.2|11603.2|11603.2|11603.2|11603.2|11603.2|11603.2|11603.2|0
1643027080000|2022-01-24 12:24:40|11603.09|11603.09|11603.86|11603.86|11603.88|11603.88|11603.09|11603.09|0
1643027090000|2022-01-24 12:24:50|11604.29|11604.29|11605.17|11605.17|11605.17|11605.17|11604.29|11604.29|0
1643027100000|2022-01-24 12:25:00|11604.98|11604.98|11606.94|11606.94|11606.94|11606.94|11604.98|11604.98|0
1643027110000|2022-01-24 12:25:10|11606.85|11606.85|11607.15|11607.15|11607.15|11607.15|11606.85|11606.85|0
1643027120000|2022-01-24 12:25:20|11606.86|11606.86|11607.16|11607.16|11607.16|11607.16|11606.86|11606.86|0
1643027130000|2022-01-24 12:25:30|11607.07|11607.07|11607.07|11607.07|11607.07|11607.07|11607.07|11607.07|0
1643027140000|2022-01-24 12:25:40|11607.53|11607.53|11609.07|11609.07|11609.07|11609.07|11607.53|11607.53|0
1643027150000|2022-01-24 12:25:50|11609.38|11609.38|11610.07|11610.07|11610.07|11610.07|11609.38|11609.38|0
1643027160000|2022-01-24 12:26:00|11610.86|11610.86|11611.48|11611.48|11611.48|11611.48|11610.61|11610.61|0
1643027190000|2022-01-24 12:26:30|11612.03|11612.03|11612.03|11612.03|11612.03|11612.03|11612.03|11612.03|0
1643027200000|2022-01-24 12:26:40|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|0
1643027220000|2022-01-24 12:27:00|11611.97|11611.97|11611.58|11611.58|11611.97|11611.97|11611.58|11611.58|0
1643027230000|2022-01-24 12:27:10|11611.78|11611.78|11611.08|11611.08|11611.78|11611.78|11609.41|11609.41|0
1643027240000|2022-01-24 12:27:20|11611.42|11611.42|11611.42|11611.42|11611.42|11611.42|11611.42|11611.42|0
1643027260000|2022-01-24 12:27:40|11611.68|11611.68|11612.3|11612.3|11612.42|11612.42|11611.68|11611.68|0
1643027270000|2022-01-24 12:27:50|11611.99|11611.99|11611.99|11611.99|11611.99|11611.99|11611.99|11611.99|0
1643027280000|2022-01-24 12:28:00|11612.55|11612.55|11615.33|11615.33|11615.33|11615.33|11612.55|11612.55|0
1643027290000|2022-01-24 12:28:10|11615.58|11615.58|11617.23|11617.23|11617.23|11617.23|11615.58|11615.58|0
1643027300000|2022-01-24 12:28:20|11617.43|11617.43|11618.34|11618.34|11618.34|11618.34|11617.43|11617.43|0
1643027310000|2022-01-24 12:28:30|11618.8|11618.8|11618.91|11618.91|11619.1|11619.1|11618.8|11618.8|0
1643027320000|2022-01-24 12:28:40|11619.21|11619.21|11621.12|11621.12|11621.58|11621.58|11619.21|11619.21|0
1643027330000|2022-01-24 12:28:50|11621.43|11621.43|11622.88|11622.88|11622.88|11622.88|11621.43|11621.43|0
1643027340000|2022-01-24 12:29:00|11623.1|11623.1|11623.07|11623.07|11624.33|11624.33|11623.07|11623.07|0
1643027350000|2022-01-24 12:29:10|11623.32|11623.32|11622.37|11622.37|11623.32|11623.32|11622.37|11622.37|0
1643027380000|2022-01-24 12:29:40|11622.48|11622.48|11623.01|11623.01|11623.01|11623.01|11622.48|11622.48|0
1643027400000|2022-01-24 12:30:00|11623.24|11623.24|11620.69|11620.69|11623.24|11623.24|11620.69|11620.69|0
1643027410000|2022-01-24 12:30:10|11620.32|11620.32|11620.32|11620.32|11620.32|11620.32|11620.32|11620.32|0
1643027420000|2022-01-24 12:30:20|11621.11|11621.11|11622.39|11622.39|11622.39|11622.39|11621.11|11621.11|0
1643027440000|2022-01-24 12:30:40|11621.6|11621.6|11621.6|11621.6|11621.6|11621.6|11621.6|11621.6|0
1643027450000|2022-01-24 12:30:50|11621.9|11621.9|11621.9|11621.9|11621.9|11621.9|11621.9|11621.9|0
1643027460000|2022-01-24 12:31:00|11621.69|11621.69|11621.69|11621.69|11621.69|11621.69|11621.69|11621.69|0
1643027470000|2022-01-24 12:31:10|11620.8|11620.8|11619.44|11619.44|11621.64|11621.64|11619.44|11619.44|0
1643027490000|2022-01-24 12:31:30|11618.64|11618.64|11619.02|11619.02|11619.02|11619.02|11618.64|11618.64|0
1643027500000|2022-01-24 12:31:40|11619.2|11619.2|11618.28|11618.28|11619.2|11619.2|11618.28|11618.28|0
1643027510000|2022-01-24 12:31:50|11618.65|11618.65|11618.65|11618.65|11618.65|11618.65|11618.65|11618.65|0
1643027520000|2022-01-24 12:32:00|11618.38|11618.38|11618.57|11618.57|11618.57|11618.57|11618.07|11618.07|0
1643027530000|2022-01-24 12:32:10|11618.46|11618.46|11617.72|11617.72|11618.46|11618.46|11617.72|11617.72|0
1643027550000|2022-01-24 12:32:30|11618.16|11618.16|11617.72|11617.72|11618.16|11618.16|11617.72|11617.72|0
1643027560000|2022-01-24 12:32:40|11617.98|11617.98|11618.12|11618.12|11618.12|11618.12|11617.98|11617.98|0
1643027580000|2022-01-24 12:33:00|11617.83|11617.83|11617.97|11617.97|11617.97|11617.97|11617.83|11617.83|0
1643027590000|2022-01-24 12:33:10|11617.67|11617.67|11617.3|11617.3|11617.67|11617.67|11617.3|11617.3|0
1643027600000|2022-01-24 12:33:20|11617.2|11617.2|11617.1|11617.1|11617.2|11617.2|11617.1|11617.1|0
1643027620000|2022-01-24 12:33:40|11617.29|11617.29|11617.29|11617.29|11617.29|11617.29|11617.29|11617.29|0
1643027630000|2022-01-24 12:33:50|11616.84|11616.84|11615.62|11615.62|11616.84|11616.84|11615.62|11615.62|0
1643027640000|2022-01-24 12:34:00|11615.13|11615.13|11610.71|11610.71|11615.13|11615.13|11610.71|11610.71|0
1643027650000|2022-01-24 12:34:10|11610.41|11610.41|11610.41|11610.41|11610.41|11610.41|11610.41|11610.41|0
1643027660000|2022-01-24 12:34:20|11609.97|11609.97|11609.86|11609.86|11609.97|11609.97|11609.86|11609.86|0
1643027670000|2022-01-24 12:34:30|11609.65|11609.65|11609.49|11609.49|11609.65|11609.65|11609.49|11609.49|0
1643027680000|2022-01-24 12:34:40|11609.64|11609.64|11609.58|11609.58|11609.64|11609.64|11609.37|11609.37|0
1643027690000|2022-01-24 12:34:50|11609.77|11609.77|11609.45|11609.45|11609.77|11609.77|11609.45|11609.45|0
1643027700000|2022-01-24 12:35:00|11609.71|11609.71|11609.63|11609.63|11609.71|11609.71|11609.26|11609.26|0
1643027710000|2022-01-24 12:35:10|11609.85|11609.85|11609.49|11609.49|11609.85|11609.85|11609.49|11609.49|0
1643027720000|2022-01-24 12:35:20|11609.31|11609.31|11609.49|11609.49|11609.49|11609.49|11609.12|11609.12|0
1643027730000|2022-01-24 12:35:30|11609.19|11609.19|11608.64|11608.64|11609.19|11609.19|11608.64|11608.64|0
1643027740000|2022-01-24 12:35:40|11609.43|11609.43|11609.23|11609.23|11609.43|11609.43|11609.23|11609.23|0
1643027750000|2022-01-24 12:35:50|11609.67|11609.67|11609.67|11609.67|11609.67|11609.67|11609.67|11609.67|0
1643027760000|2022-01-24 12:36:00|11609.45|11609.45|11609.08|11609.08|11609.45|11609.45|11609.08|11609.08|0
1643027770000|2022-01-24 12:36:10|11609.4|11609.4|11609.83|11609.83|11609.83|11609.83|11609.4|11609.4|0
1643027780000|2022-01-24 12:36:20|11610.45|11610.45|11610.45|11610.45|11610.45|11610.45|11610.45|11610.45|0
1643027790000|2022-01-24 12:36:30|11610.21|11610.21|11609.78|11609.78|11610.21|11610.21|11609.78|11609.78|0
1643027800000|2022-01-24 12:36:40|11609.47|11609.47|11608.91|11608.91|11609.47|11609.47|11608.91|11608.91|0
1643027810000|2022-01-24 12:36:50|11608.48|11608.48|11607.77|11607.77|11608.48|11608.48|11607.77|11607.77|0
1643027820000|2022-01-24 12:37:00|11607.32|11607.32|11607.1|11607.1|11607.41|11607.41|11606.98|11606.98|0
1643027830000|2022-01-24 12:37:10|11607.27|11607.27|11607.01|11607.01|11607.27|11607.27|11607.01|11607.01|0
1643027840000|2022-01-24 12:37:20|11607.45|11607.45|11607.77|11607.77|11607.77|11607.77|11607.45|11607.45|0
1643027850000|2022-01-24 12:37:30|11607.6|11607.6|11607.6|11607.6|11607.6|11607.6|11607.6|11607.6|0
1643027860000|2022-01-24 12:37:40|11607.16|11607.16|11606.1|11606.1|11607.16|11607.16|11606.1|11606.1|0
1643027870000|2022-01-24 12:37:50|11605.74|11605.74|11605.74|11605.74|11605.74|11605.74|11605.74|11605.74|0
1643027880000|2022-01-24 12:38:00|11605.91|11605.91|11605.72|11605.72|11605.91|11605.91|11605.72|11605.72|0
1643027890000|2022-01-24 12:38:10|11606.15|11606.15|11606.15|11606.15|11606.15|11606.15|11606.15|11606.15|0
1643027900000|2022-01-24 12:38:20|11605.44|11605.44|11604.29|11604.29|11605.44|11605.44|11604.29|11604.29|0
1643027910000|2022-01-24 12:38:30|11603.62|11603.62|11602.74|11602.74|11603.62|11603.62|11602.74|11602.74|0
1643027920000|2022-01-24 12:38:40|11603.03|11603.03|11602.68|11602.68|11603.03|11603.03|11602.68|11602.68|0
1643027930000|2022-01-24 12:38:50|11602.34|11602.34|11602.34|11602.34|11602.34|11602.34|11602.34|11602.34|0
1643027970000|2022-01-24 12:39:30|11601.6|11601.6|11600.3|11600.3|11601.6|11601.6|11600.3|11600.3|0
1643027980000|2022-01-24 12:39:40|11600.11|11600.11|11600.36|11600.36|11600.36|11600.36|11599.9|11599.9|0
1643027990000|2022-01-24 12:39:50|11600.23|11600.23|11599.86|11599.86|11600.23|11600.23|11599.86|11599.86|0
1643028000000|2022-01-24 12:40:00|11599.72|11599.72|11599.53|11599.53|11599.72|11599.72|11599.53|11599.53|0
1643028010000|2022-01-24 12:40:10|11599.9|11599.9|11600.59|11600.59|11600.59|11600.59|11599.9|11599.9|0
1643028030000|2022-01-24 12:40:30|11600.78|11600.78|11600.76|11600.76|11600.78|11600.78|11600.62|11600.62|0
1643028040000|2022-01-24 12:40:40|11600.6|11600.6|11600.6|11600.6|11600.6|11600.6|11600.52|11600.52|0
1643028050000|2022-01-24 12:40:50|11600.17|11600.17|11600.26|11600.26|11600.36|11600.36|11600.17|11600.17|0
1643028060000|2022-01-24 12:41:00|11600.16|11600.16|11599.52|11599.52|11600.16|11600.16|11599.52|11599.52|0
1643028070000|2022-01-24 12:41:10|11597.15|11597.15|11597.15|11597.15|11597.15|11597.15|11597.15|11597.15|0
1643028080000|2022-01-24 12:41:20|11596.79|11596.79|11596.79|11596.79|11596.79|11596.79|11596.79|11596.79|0
1643028090000|2022-01-24 12:41:30|11595.47|11595.47|11595.62|11595.62|11595.91|11595.91|11595.47|11595.47|0
1643028100000|2022-01-24 12:41:40|11595.21|11595.21|11595.46|11595.46|11595.46|11595.46|11595.21|11595.21|0
1643028110000|2022-01-24 12:41:50|11595.19|11595.19|11595.19|11595.19|11595.19|11595.19|11595.19|11595.19|0
1643028120000|2022-01-24 12:42:00|11594.76|11594.76|11594.65|11594.65|11594.76|11594.76|11594.65|11594.65|0
1643028140000|2022-01-24 12:42:20|11594.35|11594.35|11593.44|11593.44|11594.35|11594.35|11593.23|11593.23|0
1643028150000|2022-01-24 12:42:30|11593.31|11593.31|11593.08|11593.08|11593.31|11593.31|11593.08|11593.08|0
1643028160000|2022-01-24 12:42:40|11593.23|11593.23|11593.23|11593.23|11593.23|11593.23|11593.23|11593.23|0
1643028190000|2022-01-24 12:43:10|11593.34|11593.34|11592.85|11592.85|11593.34|11593.34|11592.85|11592.85|0
1643028200000|2022-01-24 12:43:20|11592.24|11592.24|11592.27|11592.27|11592.27|11592.27|11592.05|11592.05|0
1643028210000|2022-01-24 12:43:30|11591.71|11591.71|11591.71|11591.71|11591.71|11591.71|11591.71|11591.71|0
1643028230000|2022-01-24 12:43:50|11591.92|11591.92|11591.92|11591.92|11591.92|11591.92|11591.92|11591.92|0
1643028240000|2022-01-24 12:44:00|11590.34|11590.34|11591.01|11591.01|11591.01|11591.01|11590.34|11590.34|0
1643028250000|2022-01-24 12:44:10|11590.5|11590.5|11590.5|11590.5|11590.5|11590.5|11590.5|11590.5|0
1643028260000|2022-01-24 12:44:20|11590.28|11590.28|11590.28|11590.28|11590.28|11590.28|11590.28|11590.28|0
1643028270000|2022-01-24 12:44:30|11590.1|11590.1|11589.4|11589.4|11590.1|11590.1|11589.4|11589.4|0
1643028280000|2022-01-24 12:44:40|11589.72|11589.72|11589.72|11589.72|11589.72|11589.72|11589.72|11589.72|0
1643028290000|2022-01-24 12:44:50|11589.4|11589.4|11589.77|11589.77|11589.77|11589.77|11589.4|11589.4|0
1643028300000|2022-01-24 12:45:00|11589.96|11589.96|11589.69|11589.69|11589.96|11589.96|11589.69|11589.69|0
1643028310000|2022-01-24 12:45:10|11590.04|11590.04|11590.39|11590.39|11590.39|11590.39|11589.95|11589.95|0
1643028330000|2022-01-24 12:45:30|11590.57|11590.57|11590.42|11590.42|11590.57|11590.57|11589.6|11589.6|0
1643028340000|2022-01-24 12:45:40|11590.87|11590.87|11589.59|11589.59|11590.87|11590.87|11589.59|11589.59|0
1643028360000|2022-01-24 12:46:00|11589.77|11589.77|11589.77|11589.77|11589.77|11589.77|11589.77|11589.77|0
1643028380000|2022-01-24 12:46:20|11590|11590|11590.43|11590.43|11590.43|11590.43|11590|11590|0
1643028400000|2022-01-24 12:46:40|11590.29|11590.29|11590.72|11590.72|11590.72|11590.72|11590.29|11590.29|0
1643028420000|2022-01-24 12:47:00|11590.88|11590.88|11590.68|11590.68|11590.88|11590.88|11590.45|11590.45|0
1643028430000|2022-01-24 12:47:10|11590.6|11590.6|11590.6|11590.6|11590.6|11590.6|11590.36|11590.36|0
1643028440000|2022-01-24 12:47:20|11590.31|11590.31|11590.6|11590.6|11590.6|11590.6|11590|11590|0
1643028450000|2022-01-24 12:47:30|11590.38|11590.38|11590.37|11590.37|11590.38|11590.38|11590.07|11590.07|0
1643028460000|2022-01-24 12:47:40|11590.56|11590.56|11591.55|11591.55|11591.55|11591.55|11590.56|11590.56|0
1643028470000|2022-01-24 12:47:50|11591.9|11591.9|11590.99|11590.99|11592.05|11592.05|11590.99|11590.99|0
1643028490000|2022-01-24 12:48:10|11590.74|11590.74|11590.64|11590.64|11591.04|11591.04|11590.64|11590.64|0
1643028500000|2022-01-24 12:48:20|11590.77|11590.77|11591.01|11591.01|11591.01|11591.01|11590.77|11590.77|0
1643028520000|2022-01-24 12:48:40|11591.31|11591.31|11591.74|11591.74|11592.1|11592.1|11591.2|11591.2|0
1643028540000|2022-01-24 12:49:00|11591.3|11591.3|11590.84|11590.84|11591.3|11591.3|11590.84|11590.84|0
1643028560000|2022-01-24 12:49:20|11590.62|11590.62|11590.93|11590.93|11590.93|11590.93|11590.62|11590.62|0
1643028580000|2022-01-24 12:49:40|11590.58|11590.58|11590.58|11590.58|11590.58|11590.58|11590.58|11590.58|0
1643028590000|2022-01-24 12:49:50|11590.14|11590.14|11590.61|11590.61|11590.61|11590.61|11590.14|11590.14|0
1643028600000|2022-01-24 12:50:00|11590.33|11590.33|11590.33|11590.33|11590.33|11590.33|11590.33|11590.33|0
1643028610000|2022-01-24 12:50:10|11589.89|11589.89|11589.29|11589.29|11589.89|11589.89|11589.29|11589.29|0
1643028620000|2022-01-24 12:50:20|11589.06|11589.06|11589.29|11589.29|11589.29|11589.29|11589.06|11589.06|0
1643028640000|2022-01-24 12:50:40|11589.18|11589.18|11589.18|11589.18|11589.18|11589.18|11589.18|11589.18|0
1643028650000|2022-01-24 12:50:50|11588.39|11588.39|11588.16|11588.16|11588.39|11588.39|11588.16|11588.16|0
1643028660000|2022-01-24 12:51:00|11587.73|11587.73|11587.73|11587.73|11587.73|11587.73|11587.73|11587.73|0
1643028670000|2022-01-24 12:51:10|11588.65|11588.65|11589.67|11589.67|11589.67|11589.67|11588.65|11588.65|0
1643028720000|2022-01-24 12:52:00|11589.51|11589.51|11589.07|11589.07|11589.51|11589.51|11589.07|11589.07|0
1643028740000|2022-01-24 12:52:20|11588.93|11588.93|11588.88|11588.88|11588.93|11588.93|11588.39|11588.39|0
1643028750000|2022-01-24 12:52:30|11588.51|11588.51|11588.27|11588.27|11588.51|11588.51|11588.27|11588.27|0
1643028760000|2022-01-24 12:52:40|11588.41|11588.41|11588.41|11588.41|11588.41|11588.41|11588.41|11588.41|0
1643028770000|2022-01-24 12:52:50|11588.28|11588.28|11588.51|11588.51|11588.51|11588.51|11588.14|11588.14|0
1643028780000|2022-01-24 12:53:00|11588.88|11588.88|11588.88|11588.88|11588.88|11588.88|11588.88|11588.88|0
1643028790000|2022-01-24 12:53:10|11589.25|11589.25|11589.89|11589.89|11590.26|11590.26|11589.25|11589.25|0
1643028800000|2022-01-24 12:53:20|11589.74|11589.74|11589.92|11589.92|11590.29|11590.29|11589.74|11589.74|0
1643028830000|2022-01-24 12:53:50|11589.74|11589.74|11589.29|11589.29|11589.74|11589.74|11588.93|11588.93|0
1643028840000|2022-01-24 12:54:00|11588.85|11588.85|11588.66|11588.66|11588.85|11588.85|11588.66|11588.66|0
1643028850000|2022-01-24 12:54:10|11588.98|11588.98|11589.52|11589.52|11589.52|11589.52|11588.98|11588.98|0
1643028870000|2022-01-24 12:54:30|11589.88|11589.88|11589.88|11589.88|11589.88|11589.88|11589.88|11589.88|0
1643028880000|2022-01-24 12:54:40|11590.23|11590.23|11590.59|11590.59|11590.59|11590.59|11590.23|11590.23|0
1643028890000|2022-01-24 12:54:50|11590.41|11590.41|11590.59|11590.59|11590.59|11590.59|11590.41|11590.41|0
1643028910000|2022-01-24 12:55:10|11590.95|11590.95|11591.26|11591.26|11591.26|11591.26|11590.95|11590.95|0
1643028920000|2022-01-24 12:55:20|11590.99|11590.99|11590.99|11590.99|11590.99|11590.99|11590.99|11590.99|0
1643028960000|2022-01-24 12:56:00|11590.88|11590.88|11590.67|11590.67|11590.88|11590.88|11590.67|11590.67|0
1643028980000|2022-01-24 12:56:20|11590.34|11590.34|11590.34|11590.34|11590.34|11590.34|11590.34|11590.34|0
1643029000000|2022-01-24 12:56:40|11590.18|11590.18|11590.18|11590.18|11590.18|11590.18|11590.18|11590.18|0
1643029010000|2022-01-24 12:56:50|11589.75|11589.75|11588.71|11588.71|11589.75|11589.75|11588.71|11588.71|0
1643029020000|2022-01-24 12:57:00|11588.57|11588.57|11588.57|11588.57|11588.57|11588.57|11588.57|11588.57|0
1643029040000|2022-01-24 12:57:20|11588.13|11588.13|11585.15|11585.15|11588.13|11588.13|11585.15|11585.15|0
1643029050000|2022-01-24 12:57:30|11584.44|11584.44|11585.65|11585.65|11585.65|11585.65|11584.44|11584.44|0
1643029060000|2022-01-24 12:57:40|11585.4|11585.4|11586.98|11586.98|11586.98|11586.98|11585.4|11585.4|0
1643029080000|2022-01-24 12:58:00|11586.36|11586.36|11582.57|11582.57|11586.36|11586.36|11582.57|11582.57|0
1643029090000|2022-01-24 12:58:10|11582.36|11582.36|11580.39|11580.39|11582.36|11582.36|11580.08|11580.08|0
1643029100000|2022-01-24 12:58:20|11580.17|11580.17|11580.06|11580.06|11580.36|11580.36|11580.06|11580.06|0
1643029120000|2022-01-24 12:58:40|11579.91|11579.91|11579.77|11579.77|11579.91|11579.91|11579.47|11579.47|0
1643029130000|2022-01-24 12:58:50|11579.55|11579.55|11579.55|11579.55|11579.55|11579.55|11579.55|11579.55|0
1643029140000|2022-01-24 12:59:00|11578.76|11578.76|11578.76|11578.76|11578.76|11578.76|11578.76|11578.76|0
1643029150000|2022-01-24 12:59:10|11578.13|11578.13|11577.99|11577.99|11578.13|11578.13|11577.99|11577.99|0
1643029160000|2022-01-24 12:59:20|11577.71|11577.71|11576.01|11576.01|11577.71|11577.71|11575.57|11575.57|0
1643029170000|2022-01-24 12:59:30|11576.2|11576.2|11577.15|11577.15|11577.15|11577.15|11576.2|11576.2|0
1643029180000|2022-01-24 12:59:40|11576.82|11576.82|11576.19|11576.19|11576.82|11576.82|11576.19|11576.19|0
1643029190000|2022-01-24 12:59:50|11575.47|11575.47|11574.03|11574.03|11575.6|11575.6|11574.03|11574.03|0
1643029200000|2022-01-24 13:00:00|11574.72|11574.72|11574.45|11574.45|11574.72|11574.72|11574.29|11574.29|0
1643029210000|2022-01-24 13:00:10|11574.1|11574.1|11568.23|11568.23|11574.1|11574.1|11568.23|11568.23|0
1643029220000|2022-01-24 13:00:20|11567.16|11567.16|11568.04|11568.04|11568.04|11568.04|11567.16|11567.16|0
1643029230000|2022-01-24 13:00:30|11567.3|11567.3|11567.12|11567.12|11567.3|11567.3|11567.12|11567.12|0
1643029240000|2022-01-24 13:00:40|11566.53|11566.53|11564.43|11564.43|11566.53|11566.53|11564.43|11564.43|0
1643029260000|2022-01-24 13:01:00|11564.04|11564.04|11564.62|11564.62|11564.62|11564.62|11564.04|11564.04|0
1643029270000|2022-01-24 13:01:10|11564.42|11564.42|11564.42|11564.42|11564.42|11564.42|11564.42|11564.42|0
1643029280000|2022-01-24 13:01:20|11564.79|11564.79|11565.42|11565.42|11565.42|11565.42|11564.79|11564.79|0
1643029300000|2022-01-24 13:01:40|11564.98|11564.98|11564.75|11564.75|11564.98|11564.98|11564.75|11564.75|0
1643029310000|2022-01-24 13:01:50|11565.11|11565.11|11565|11565|11565.34|11565.34|11565|11565|0
1643029320000|2022-01-24 13:02:00|11565.45|11565.45|11564.94|11564.94|11565.45|11565.45|11564.68|11564.68|0
1643029330000|2022-01-24 13:02:10|11564.72|11564.72|11565|11565|11565|11565|11564.29|11564.29|0
1643029340000|2022-01-24 13:02:20|11564.87|11564.87|11564.18|11564.18|11564.87|11564.87|11564.18|11564.18|0
1643029350000|2022-01-24 13:02:30|11563.87|11563.87|11563.87|11563.87|11563.87|11563.87|11563.87|11563.87|0
1643029360000|2022-01-24 13:02:40|11564.33|11564.33|11564.42|11564.42|11564.42|11564.42|11564.33|11564.33|0
1643029370000|2022-01-24 13:02:50|11564.52|11564.52|11564.52|11564.52|11564.52|11564.52|11564.52|11564.52|0
1643029380000|2022-01-24 13:03:00|11564.08|11564.08|11562.64|11562.64|11564.08|11564.08|11562.45|11562.45|0
1643029390000|2022-01-24 13:03:10|11561.76|11561.76|11560.81|11560.81|11561.76|11561.76|11560.72|11560.72|0
1643029400000|2022-01-24 13:03:20|11561.24|11561.24|11560.01|11560.01|11561.24|11561.24|11560.01|11560.01|0
1643029420000|2022-01-24 13:03:40|11559.86|11559.86|11559.24|11559.24|11559.86|11559.86|11559.24|11559.24|0
1643029430000|2022-01-24 13:03:50|11558.84|11558.84|11559.28|11559.28|11559.28|11559.28|11558.84|11558.84|0
1643029440000|2022-01-24 13:04:00|11559.68|11559.68|11559.99|11559.99|11559.99|11559.99|11559.15|11559.15|0
1643029450000|2022-01-24 13:04:10|11560.22|11560.22|11560.48|11560.48|11560.77|11560.77|11560.22|11560.22|0
1643029490000|2022-01-24 13:04:50|11560.37|11560.37|11557.99|11557.99|11560.37|11560.37|11557.99|11557.99|0
1643029500000|2022-01-24 13:05:00|11558.43|11558.43|11557.3|11557.3|11558.43|11558.43|11557.3|11557.3|0
1643029510000|2022-01-24 13:05:10|11557.14|11557.14|11557.33|11557.33|11557.33|11557.33|11557.14|11557.14|0
1643029520000|2022-01-24 13:05:20|11556.85|11556.85|11557.73|11557.73|11557.86|11557.86|11556.85|11556.85|0
1643029530000|2022-01-24 13:05:30|11558.07|11558.07|11558.07|11558.07|11558.18|11558.18|11557.83|11557.83|0
1643029540000|2022-01-24 13:05:40|11558.97|11558.97|11558.51|11558.51|11558.97|11558.97|11558.51|11558.51|0
1643029550000|2022-01-24 13:05:50|11558.63|11558.63|11557.74|11557.74|11558.63|11558.63|11557.74|11557.74|0
1643029560000|2022-01-24 13:06:00|11557.35|11557.35|11558.23|11558.23|11558.23|11558.23|11557.35|11557.35|0
1643029610000|2022-01-24 13:06:50|11557.95|11557.95|11557.95|11557.95|11557.95|11557.95|11557.95|11557.95|0
1643029620000|2022-01-24 13:07:00|11557.68|11557.68|11557.68|11557.68|11557.68|11557.68|11557.68|11557.68|0
1643029630000|2022-01-24 13:07:10|11557.24|11557.24|11557.95|11557.95|11557.95|11557.95|11557.24|11557.24|0
1643029640000|2022-01-24 13:07:20|11558.18|11558.18|11562.37|11562.37|11562.37|11562.37|11558.18|11558.18|0
1643029650000|2022-01-24 13:07:30|11562.06|11562.06|11562.06|11562.06|11562.06|11562.06|11562.06|11562.06|0
1643029660000|2022-01-24 13:07:40|11562.28|11562.28|11562.06|11562.06|11562.62|11562.62|11562.06|11562.06|0
1643029670000|2022-01-24 13:07:50|11562.28|11562.28|11562.4|11562.4|11562.4|11562.4|11562.28|11562.28|0
1643029680000|2022-01-24 13:08:00|11562.04|11562.04|11562.04|11562.04|11562.04|11562.04|11562.04|11562.04|0
1643029690000|2022-01-24 13:08:10|11562.24|11562.24|11562.44|11562.44|11562.44|11562.44|11562.24|11562.24|0
1643029700000|2022-01-24 13:08:20|11562.88|11562.88|11562.87|11562.87|11563.44|11563.44|11562.87|11562.87|0
1643029710000|2022-01-24 13:08:30|11562.64|11562.64|11563.12|11563.12|11563.12|11563.12|11562.64|11562.64|0
1643029720000|2022-01-24 13:08:40|11563.91|11563.91|11563.91|11563.91|11563.91|11563.91|11563.91|11563.91|0
1643029750000|2022-01-24 13:09:10|11564.16|11564.16|11564.27|11564.27|11564.27|11564.27|11564.16|11564.16|0
1643029760000|2022-01-24 13:09:20|11564.46|11564.46|11564.46|11564.46|11564.46|11564.46|11564.46|11564.46|0
1643029770000|2022-01-24 13:09:30|11564.8|11564.8|11564.8|11564.8|11564.8|11564.8|11564.8|11564.8|0
1643029780000|2022-01-24 13:09:40|11565.68|11565.68|11565.87|11565.87|11565.87|11565.87|11565.68|11565.68|0
1643029800000|2022-01-24 13:10:00|11566.14|11566.14|11566.14|11566.14|11566.14|11566.14|11566.01|11566.01|0
1643029810000|2022-01-24 13:10:10|11565.83|11565.83|11565.65|11565.65|11565.97|11565.97|11565.65|11565.65|0
1643029820000|2022-01-24 13:10:20|11564.86|11564.86|11564.86|11564.86|11564.86|11564.86|11564.86|11564.86|0
1643029840000|2022-01-24 13:10:40|11565.73|11565.73|11565.73|11565.73|11565.73|11565.73|11565.73|11565.73|0
1643029860000|2022-01-24 13:11:00|11564.94|11564.94|11564.75|11564.75|11564.94|11564.94|11564.75|11564.75|0
1643029870000|2022-01-24 13:11:10|11564.34|11564.34|11564.13|11564.13|11564.34|11564.34|11564.13|11564.13|0
1643029880000|2022-01-24 13:11:20|11563.53|11563.53|11562.84|11562.84|11563.53|11563.53|11562.84|11562.84|0
1643029890000|2022-01-24 13:11:30|11562.4|11562.4|11562.4|11562.4|11562.4|11562.4|11561.97|11561.97|0
1643029900000|2022-01-24 13:11:40|11562.63|11562.63|11562.52|11562.52|11562.63|11562.63|11562.52|11562.52|0
1643029910000|2022-01-24 13:11:50|11562.35|11562.35|11562.14|11562.14|11562.35|11562.35|11562.14|11562.14|0
1643029920000|2022-01-24 13:12:00|11561.7|11561.7|11561.93|11561.93|11561.93|11561.93|11561.7|11561.7|0
1643029930000|2022-01-24 13:12:10|11561.49|11561.49|11559.92|11559.92|11561.49|11561.49|11559.92|11559.92|0
1643029950000|2022-01-24 13:12:30|11560.38|11560.38|11559.99|11559.99|11560.38|11560.38|11559.99|11559.99|0
1643029970000|2022-01-24 13:12:50|11558.67|11558.67|11558.67|11558.67|11558.67|11558.67|11558.67|11558.67|0
1643029980000|2022-01-24 13:13:00|11558.28|11558.28|11558.67|11558.67|11558.67|11558.67|11558.28|11558.28|0
1643029990000|2022-01-24 13:13:10|11558.28|11558.28|11559|11559|11559|11559|11558.28|11558.28|0
1643030000000|2022-01-24 13:13:20|11559.44|11559.44|11558.89|11558.89|11559.44|11559.44|11558.89|11558.89|0
1643030010000|2022-01-24 13:13:30|11558.42|11558.42|11558.12|11558.12|11558.42|11558.42|11558.12|11558.12|0
1643030020000|2022-01-24 13:13:40|11557.89|11557.89|11556.66|11556.66|11557.89|11557.89|11556.66|11556.66|0
1643030030000|2022-01-24 13:13:50|11556.8|11556.8|11556.93|11556.93|11556.93|11556.93|11556.66|11556.66|0
1643030040000|2022-01-24 13:14:00|11556.66|11556.66|11556.24|11556.24|11556.66|11556.66|11556.24|11556.24|0
1643030050000|2022-01-24 13:14:10|11556.35|11556.35|11556.35|11556.35|11556.35|11556.35|11556.35|11556.35|0
1643030060000|2022-01-24 13:14:20|11555.94|11555.94|11555.94|11555.94|11555.94|11555.94|11555.94|11555.94|0
1643030080000|2022-01-24 13:14:40|11555.54|11555.54|11555.54|11555.54|11555.54|11555.54|11555.54|11555.54|0
1643030090000|2022-01-24 13:14:50|11555.04|11555.04|11554.9|11554.9|11555.15|11555.15|11554.49|11554.49|0
1643030100000|2022-01-24 13:15:00|11554.69|11554.69|11555.13|11555.13|11555.13|11555.13|11554.69|11554.69|0
1643030110000|2022-01-24 13:15:10|11555.33|11555.33|11555.33|11555.33|11555.33|11555.33|11555.33|11555.33|0
1643030120000|2022-01-24 13:15:20|11554.92|11554.92|11555.14|11555.14|11555.14|11555.14|11554.77|11554.77|0
1643030130000|2022-01-24 13:15:30|11554.92|11554.92|11555.47|11555.47|11555.47|11555.47|11554.92|11554.92|0
1643030140000|2022-01-24 13:15:40|11555.8|11555.8|11556.5|11556.5|11556.5|11556.5|11555.49|11555.49|0
1643030150000|2022-01-24 13:15:50|11556.94|11556.94|11557.38|11557.38|11557.38|11557.38|11556.94|11556.94|0
1643030160000|2022-01-24 13:16:00|11557.28|11557.28|11558.02|11558.02|11558.02|11558.02|11557.28|11557.28|0
1643030170000|2022-01-24 13:16:10|11558.19|11558.19|11558.54|11558.54|11558.54|11558.54|11558.19|11558.19|0
1643030180000|2022-01-24 13:16:20|11558.11|11558.11|11557.76|11557.76|11558.11|11558.11|11557.76|11557.76|0
1643030190000|2022-01-24 13:16:30|11557.99|11557.99|11557.99|11557.99|11557.99|11557.99|11557.99|11557.99|0
1643030210000|2022-01-24 13:16:50|11558.42|11558.42|11558.42|11558.42|11558.42|11558.42|11558.42|11558.42|0
1643030230000|2022-01-24 13:17:10|11557.99|11557.99|11557.99|11557.99|11557.99|11557.99|11557.99|11557.99|0
1643030240000|2022-01-24 13:17:20|11557.11|11557.11|11557.11|11557.11|11557.11|11557.11|11557.11|11557.11|0
1643030250000|2022-01-24 13:17:30|11556.68|11556.68|11555.1|11555.1|11556.68|11556.68|11555.1|11555.1|0
1643030260000|2022-01-24 13:17:40|11554.93|11554.93|11554.22|11554.22|11554.93|11554.93|11554.22|11554.22|0
1643030270000|2022-01-24 13:17:50|11553.94|11553.94|11553.94|11553.94|11553.94|11553.94|11553.94|11553.94|0
1643030280000|2022-01-24 13:18:00|11554.08|11554.08|11554.08|11554.08|11554.08|11554.08|11554.08|11554.08|0
1643030310000|2022-01-24 13:18:30|11553.71|11553.71|11552.79|11552.79|11553.71|11553.71|11552.79|11552.79|0
1643030340000|2022-01-24 13:19:00|11552.6|11552.6|11552.6|11552.6|11552.6|11552.6|11552.6|11552.6|0
1643030350000|2022-01-24 13:19:10|11553.48|11553.48|11553.8|11553.8|11553.8|11553.8|11553.48|11553.48|0
1643030360000|2022-01-24 13:19:20|11553.58|11553.58|11552.9|11552.9|11553.58|11553.58|11552.9|11552.9|0
1643030370000|2022-01-24 13:19:30|11553.28|11553.28|11553.4|11553.4|11553.4|11553.4|11552.94|11552.94|0
1643030380000|2022-01-24 13:19:40|11553.26|11553.26|11553.26|11553.26|11553.26|11553.26|11553.26|11553.26|0
1643030390000|2022-01-24 13:19:50|11552.9|11552.9|11551.1|11551.1|11552.9|11552.9|11551.1|11551.1|0
1643030400000|2022-01-24 13:20:00|11551.19|11551.19|11551.1|11551.1|11551.19|11551.19|11550.87|11550.87|0
1643030410000|2022-01-24 13:20:10|11550.39|11550.39|11549.29|11549.29|11550.47|11550.47|11548.79|11548.79|0
1643030420000|2022-01-24 13:20:20|11550.08|11550.08|11550.31|11550.31|11550.31|11550.31|11550.08|11550.08|0
1643030430000|2022-01-24 13:20:30|11549.79|11549.79|11549.69|11549.69|11549.79|11549.79|11549.16|11549.16|0
1643030460000|2022-01-24 13:21:00|11549.59|11549.59|11549.59|11549.59|11549.59|11549.59|11549.59|11549.59|0
1643030470000|2022-01-24 13:21:10|11549.41|11549.41|11549.4|11549.4|11549.84|11549.84|11549.4|11549.4|0
1643030480000|2022-01-24 13:21:20|11549.26|11549.26|11549.13|11549.13|11549.26|11549.26|11549.13|11549.13|0
1643030490000|2022-01-24 13:21:30|11548.66|11548.66|11548.66|11548.66|11548.66|11548.66|11548.66|11548.66|0
1643030510000|2022-01-24 13:21:50|11548.39|11548.39|11548.39|11548.39|11548.39|11548.39|11548.39|11548.39|0
1643030520000|2022-01-24 13:22:00|11548.26|11548.26|11547.64|11547.64|11548.26|11548.26|11547.64|11547.64|0
1643030530000|2022-01-24 13:22:10|11547.42|11547.42|11547.48|11547.48|11547.7|11547.7|11547.42|11547.42|0
1643030540000|2022-01-24 13:22:20|11547.71|11547.71|11547.61|11547.61|11547.71|11547.71|11547.61|11547.61|0
1643030550000|2022-01-24 13:22:30|11547.51|11547.51|11547.51|11547.51|11547.51|11547.51|11547.51|11547.51|0
1643030560000|2022-01-24 13:22:40|11548.3|11548.3|11548.02|11548.02|11549.09|11549.09|11548.02|11548.02|0
1643030570000|2022-01-24 13:22:50|11548.33|11548.33|11547.9|11547.9|11548.33|11548.33|11547.11|11547.11|0
1643030580000|2022-01-24 13:23:00|11547.63|11547.63|11547.63|11547.63|11547.63|11547.63|11547.63|11547.63|0
1643030590000|2022-01-24 13:23:10|11547.49|11547.49|11545.98|11545.98|11547.49|11547.49|11545.98|11545.98|0
1643030600000|2022-01-24 13:23:20|11545.84|11545.84|11544.87|11544.87|11545.84|11545.84|11544.87|11544.87|0
1643030620000|2022-01-24 13:23:40|11545.29|11545.29|11542.4|11542.4|11545.29|11545.29|11542.4|11542.4|0
1643030630000|2022-01-24 13:23:50|11542.68|11542.68|11542.68|11542.68|11542.68|11542.68|11542.68|11542.68|0
1643030640000|2022-01-24 13:24:00|11542.47|11542.47|11542.47|11542.47|11542.47|11542.47|11542.47|11542.47|0
1643030650000|2022-01-24 13:24:10|11541.61|11541.61|11539.65|11539.65|11541.61|11541.61|11539.65|11539.65|0
1643030660000|2022-01-24 13:24:20|11539.42|11539.42|11536.95|11536.95|11539.54|11539.54|11536.77|11536.77|0
1643030670000|2022-01-24 13:24:30|11536.84|11536.84|11534.29|11534.29|11536.84|11536.84|11534.29|11534.29|0
1643030680000|2022-01-24 13:24:40|11533.99|11533.99|11531.11|11531.11|11533.99|11533.99|11531.11|11531.11|0
1643030690000|2022-01-24 13:24:50|11530.74|11530.74|11530.55|11530.55|11530.74|11530.74|11530.55|11530.55|0
1643030700000|2022-01-24 13:25:00|11530.37|11530.37|11528.25|11528.25|11530.37|11530.37|11528.25|11528.25|0
1643030710000|2022-01-24 13:25:10|11528.53|11528.53|11527.41|11527.41|11528.53|11528.53|11527.06|11527.06|0
1643030720000|2022-01-24 13:25:20|11527.96|11527.96|11523.75|11523.75|11527.96|11527.96|11523.75|11523.75|0
1643030730000|2022-01-24 13:25:30|11523.63|11523.63|11523.22|11523.22|11523.63|11523.63|11523.22|11523.22|0
1643030740000|2022-01-24 13:25:40|11523.01|11523.01|11522.71|11522.71|11523.01|11523.01|11522.51|11522.51|0
1643030750000|2022-01-24 13:25:50|11522.82|11522.82|11523.88|11523.88|11523.88|11523.88|11522.82|11522.82|0
1643030760000|2022-01-24 13:26:00|11524|11524|11523.57|11523.57|11525.21|11525.21|11523.57|11523.57|0
1643030770000|2022-01-24 13:26:10|11523.36|11523.36|11523.28|11523.28|11523.55|11523.55|11522.93|11522.93|0
1643030790000|2022-01-24 13:26:30|11523.72|11523.72|11523.03|11523.03|11523.72|11523.72|11523.03|11523.03|0
1643030800000|2022-01-24 13:26:40|11522.24|11522.24|11522.24|11522.24|11522.24|11522.24|11522.24|11522.24|0
1643030810000|2022-01-24 13:26:50|11522.47|11522.47|11522.24|11522.24|11522.47|11522.47|11522.24|11522.24|0
1643030820000|2022-01-24 13:27:00|11522.58|11522.58|11522.35|11522.35|11522.76|11522.76|11522.35|11522.35|0
1643030830000|2022-01-24 13:27:10|11522.92|11522.92|11526.42|11526.42|11526.42|11526.42|11522.92|11522.92|0
1643030850000|2022-01-24 13:27:30|11526.54|11526.54|11526.76|11526.76|11526.76|11526.76|11526.54|11526.54|0
1643030860000|2022-01-24 13:27:40|11527.06|11527.06|11527.37|11527.37|11527.37|11527.37|11527.06|11527.06|0
1643030870000|2022-01-24 13:27:50|11527.05|11527.05|11527.05|11527.05|11527.05|11527.05|11527.05|11527.05|0
1643030890000|2022-01-24 13:28:10|11526.26|11526.26|11526.26|11526.26|11526.26|11526.26|11526.26|11526.26|0
1643030910000|2022-01-24 13:28:30|11526.5|11526.5|11526.22|11526.22|11526.5|11526.5|11526.22|11526.22|0
1643030920000|2022-01-24 13:28:40|11526.7|11526.7|11526.31|11526.31|11526.7|11526.7|11526.31|11526.31|0
1643030930000|2022-01-24 13:28:50|11525.85|11525.85|11526.24|11526.24|11526.24|11526.24|11525.85|11525.85|0
1643030940000|2022-01-24 13:29:00|11526.03|11526.03|11525.95|11525.95|11526.22|11526.22|11525.95|11525.95|0
1643030960000|2022-01-24 13:29:20|11526.41|11526.41|11527.15|11527.15|11527.15|11527.15|11526.41|11526.41|0
1643030980000|2022-01-24 13:29:40|11528.04|11528.04|11528.47|11528.47|11528.47|11528.47|11528.04|11528.04|0
1643030990000|2022-01-24 13:29:50|11527.4|11527.4|11527.78|11527.78|11527.94|11527.94|11527.4|11527.4|0
1643031000000|2022-01-24 13:30:00|11528.06|11528.06|11525.67|11525.67|11528.49|11528.49|11525.67|11525.67|0
1643031010000|2022-01-24 13:30:10|11526.07|11526.07|11526.29|11526.29|11526.7|11526.7|11526.07|11526.07|0
1643031040000|2022-01-24 13:30:40|11526.85|11526.85|11526.56|11526.56|11526.85|11526.85|11526.56|11526.56|0
1643031050000|2022-01-24 13:30:50|11526.43|11526.43|11526.43|11526.43|11526.43|11526.43|11526.43|11526.43|0
1643031060000|2022-01-24 13:31:00|11526.33|11526.33|11525.39|11525.39|11526.33|11526.33|11525.39|11525.39|0
1643031070000|2022-01-24 13:31:10|11525.25|11525.25|11525.93|11525.93|11526.12|11526.12|11525.25|11525.25|0
1643031080000|2022-01-24 13:31:20|11526.59|11526.59|11526.91|11526.91|11526.91|11526.91|11526.59|11526.59|0
1643031090000|2022-01-24 13:31:30|11527.35|11527.35|11526.55|11526.55|11527.35|11527.35|11526.55|11526.55|0
1643031100000|2022-01-24 13:31:40|11525.86|11525.86|11526.79|11526.79|11526.79|11526.79|11525.86|11525.86|0
1643031110000|2022-01-24 13:31:50|11527.23|11527.23|11527.23|11527.23|11527.23|11527.23|11527.23|11527.23|0
1643031120000|2022-01-24 13:32:00|11526.46|11526.46|11526.69|11526.69|11526.69|11526.69|11526.46|11526.46|0
1643031130000|2022-01-24 13:32:10|11526.32|11526.32|11526.13|11526.13|11526.32|11526.32|11526.13|11526.13|0
1643031150000|2022-01-24 13:32:30|11525.2|11525.2|11524.85|11524.85|11525.29|11525.29|11524.85|11524.85|0
1643031160000|2022-01-24 13:32:40|11524.46|11524.46|11524.85|11524.85|11524.85|11524.85|11524.33|11524.33|0
1643031170000|2022-01-24 13:32:50|11524.46|11524.46|11524.85|11524.85|11524.85|11524.85|11524.46|11524.46|0
1643031180000|2022-01-24 13:33:00|11525.21|11525.21|11524.9|11524.9|11525.21|11525.21|11524.58|11524.58|0
1643031190000|2022-01-24 13:33:10|11524.79|11524.79|11524.79|11524.79|11524.79|11524.79|11524.79|11524.79|0
1643031200000|2022-01-24 13:33:20|11524.98|11524.98|11524.98|11524.98|11524.98|11524.98|11524.98|11524.98|0
1643031210000|2022-01-24 13:33:30|11524.19|11524.19|11524.32|11524.32|11524.32|11524.32|11524.19|11524.19|0
1643031220000|2022-01-24 13:33:40|11523.7|11523.7|11523.7|11523.7|11523.7|11523.7|11523.7|11523.7|0
1643031230000|2022-01-24 13:33:50|11523.86|11523.86|11523.86|11523.86|11523.86|11523.86|11523.86|11523.86|0
1643031240000|2022-01-24 13:34:00|11523.17|11523.17|11522.94|11522.94|11523.17|11523.17|11522.72|11522.72|0
1643031250000|2022-01-24 13:34:10|11522.74|11522.74|11521.31|11521.31|11522.74|11522.74|11521.31|11521.31|0
1643031260000|2022-01-24 13:34:20|11520.16|11520.16|11520.39|11520.39|11520.62|11520.62|11520.16|11520.16|0
1643031270000|2022-01-24 13:34:30|11520.22|11520.22|11516.79|11516.79|11520.22|11520.22|11516.79|11516.79|0
1643031290000|2022-01-24 13:34:50|11516.92|11516.92|11517.85|11517.85|11517.85|11517.85|11516.92|11516.92|0
1643031300000|2022-01-24 13:35:00|11517.99|11517.99|11517.36|11517.36|11517.99|11517.99|11517.09|11517.09|0
1643031310000|2022-01-24 13:35:10|11517.06|11517.06|11516.29|11516.29|11517.06|11517.06|11516.29|11516.29|0
1643031320000|2022-01-24 13:35:20|11516.16|11516.16|11516.01|11516.01|11516.48|11516.48|11516.01|11516.01|0
1643031330000|2022-01-24 13:35:30|11515.59|11515.59|11514.99|11514.99|11515.59|11515.59|11514.43|11514.43|0
1643031340000|2022-01-24 13:35:40|11514.2|11514.2|11510.03|11510.03|11514.2|11514.2|11510.03|11510.03|0
1643031350000|2022-01-24 13:35:50|11508.96|11508.96|11508.27|11508.27|11508.96|11508.96|11508.27|11508.27|0
1643031360000|2022-01-24 13:36:00|11507.88|11507.88|11507.14|11507.14|11507.88|11507.88|11507.11|11507.11|0
1643031380000|2022-01-24 13:36:20|11507.39|11507.39|11508.56|11508.56|11508.56|11508.56|11507.39|11507.39|0
1643031390000|2022-01-24 13:36:30|11509.19|11509.19|11510.46|11510.46|11510.46|11510.46|11509.19|11509.19|0
1643031400000|2022-01-24 13:36:40|11510.17|11510.17|11510.17|11510.17|11510.17|11510.17|11510.17|11510.17|0
1643031410000|2022-01-24 13:36:50|11509.29|11509.29|11511.6|11511.6|11511.6|11511.6|11509.29|11509.29|0
1643031420000|2022-01-24 13:37:00|11511.5|11511.5|11511.86|11511.86|11511.86|11511.86|11511.06|11511.06|0
1643031430000|2022-01-24 13:37:10|11510.06|11510.06|11510.06|11510.06|11510.06|11510.06|11510.06|11510.06|0
1643031450000|2022-01-24 13:37:30|11510.28|11510.28|11510.07|11510.07|11510.28|11510.28|11510.07|11510.07|0
1643031460000|2022-01-24 13:37:40|11510.28|11510.28|11510.72|11510.72|11510.72|11510.72|11510.28|11510.28|0
1643031470000|2022-01-24 13:37:50|11510.59|11510.59|11510.59|11510.59|11510.59|11510.59|11510.59|11510.59|0
1643031480000|2022-01-24 13:38:00|11510.39|11510.39|11510.05|11510.05|11510.39|11510.39|11510.05|11510.05|0
1643031490000|2022-01-24 13:38:10|11509.94|11509.94|11509.82|11509.82|11510.26|11510.26|11509.82|11509.82|0
1643031500000|2022-01-24 13:38:20|11509.68|11509.68|11508.76|11508.76|11509.68|11509.68|11508.76|11508.76|0
1643031510000|2022-01-24 13:38:30|11508.5|11508.5|11509|11509|11509|11509|11508.5|11508.5|0
1643031520000|2022-01-24 13:38:40|11508.77|11508.77|11508.77|11508.77|11508.77|11508.77|11508.77|11508.77|0
1643031540000|2022-01-24 13:39:00|11508.57|11508.57|11508.57|11508.57|11508.57|11508.57|11508.57|11508.57|0
1643031550000|2022-01-24 13:39:10|11508.11|11508.11|11508.25|11508.25|11508.25|11508.25|11508.11|11508.11|0
1643031560000|2022-01-24 13:39:20|11508.66|11508.66|11508.66|11508.66|11508.66|11508.66|11508.66|11508.66|0
1643031570000|2022-01-24 13:39:30|11507.87|11507.87|11507.28|11507.28|11508.23|11508.23|11506.73|11506.73|0
1643031580000|2022-01-24 13:39:40|11507.17|11507.17|11507.17|11507.17|11507.17|11507.17|11507.17|11507.17|0
1643031590000|2022-01-24 13:39:50|11507.03|11507.03|11507.64|11507.64|11507.64|11507.64|11506.88|11506.88|0
1643031600000|2022-01-24 13:40:00|11507.33|11507.33|11507.33|11507.33|11507.33|11507.33|11506.8|11506.8|0
1643031610000|2022-01-24 13:40:10|11506.8|11506.8|11506.46|11506.46|11507.33|11507.33|11506.46|11506.46|0
1643031620000|2022-01-24 13:40:20|11506.33|11506.33|11507.02|11507.02|11507.02|11507.02|11506.33|11506.33|0
1643031630000|2022-01-24 13:40:30|11507.32|11507.32|11507.02|11507.02|11507.32|11507.32|11507.02|11507.02|0
1643031640000|2022-01-24 13:40:40|11507.12|11507.12|11507.46|11507.46|11507.46|11507.46|11507.12|11507.12|0
1643031650000|2022-01-24 13:40:50|11507.57|11507.57|11507.4|11507.4|11507.57|11507.57|11507.4|11507.4|0
1643031690000|2022-01-24 13:41:30|11507.49|11507.49|11507.59|11507.59|11507.59|11507.59|11507.18|11507.18|0
1643031700000|2022-01-24 13:41:40|11507.48|11507.48|11507.48|11507.48|11507.48|11507.48|11507.48|11507.48|0
1643031730000|2022-01-24 13:42:10|11507.92|11507.92|11508.36|11508.36|11508.36|11508.36|11507.92|11507.92|0
1643031740000|2022-01-24 13:42:20|11508.79|11508.79|11509.01|11509.01|11509.01|11509.01|11508.79|11508.79|0
1643031750000|2022-01-24 13:42:30|11509.44|11509.44|11510.58|11510.58|11510.58|11510.58|11509.44|11509.44|0
1643031760000|2022-01-24 13:42:40|11511.01|11511.01|11510.41|11510.41|11511.01|11511.01|11510.41|11510.41|0
1643031770000|2022-01-24 13:42:50|11510.11|11510.11|11510.73|11510.73|11510.9|11510.9|11510.11|11510.11|0
1643031780000|2022-01-24 13:43:00|11510.9|11510.9|11510.9|11510.9|11510.9|11510.9|11510.9|11510.9|0
1643031790000|2022-01-24 13:43:10|11511.59|11511.59|11510.06|11510.06|11511.82|11511.82|11510.06|11510.06|0
1643031800000|2022-01-24 13:43:20|11511.82|11511.82|11510.96|11510.96|11511.82|11511.82|11510.84|11510.84|0
1643031810000|2022-01-24 13:43:30|11510.82|11510.82|11509.92|11509.92|11510.82|11510.82|11509.92|11509.92|0
1643031820000|2022-01-24 13:43:40|11510.08|11510.08|11510.08|11510.08|11510.08|11510.08|11510.08|11510.08|0
1643031830000|2022-01-24 13:43:50|11510.31|11510.31|11514.62|11514.62|11514.62|11514.62|11510.31|11510.31|0
1643031840000|2022-01-24 13:44:00|11514.75|11514.75|11513.33|11513.33|11515.45|11515.45|11513.33|11513.33|0
1643031850000|2022-01-24 13:44:10|11513.65|11513.65|11512.44|11512.44|11513.65|11513.65|11512.44|11512.44|0
1643031860000|2022-01-24 13:44:20|11512.31|11512.31|11511.69|11511.69|11512.57|11512.57|11511.69|11511.69|0
1643031870000|2022-01-24 13:44:30|11512.57|11512.57|11512.57|11512.57|11512.57|11512.57|11512.57|11512.57|0
1643031880000|2022-01-24 13:44:40|11511.78|11511.78|11508.87|11508.87|11511.78|11511.78|11508.87|11508.87|0
1643031890000|2022-01-24 13:44:50|11508.78|11508.78|11508.42|11508.42|11508.78|11508.78|11508.42|11508.42|0
1643031900000|2022-01-24 13:45:00|11509.3|11509.3|11509.43|11509.43|11509.62|11509.62|11509.17|11509.17|0
1643031910000|2022-01-24 13:45:10|11509.88|11509.88|11509.7|11509.7|11509.98|11509.98|11509.54|11509.54|0
1643031920000|2022-01-24 13:45:20|11510.14|11510.14|11512|11512|11512.5|11512.5|11510.14|11510.14|0
1643031930000|2022-01-24 13:45:30|11512.11|11512.11|11512.36|11512.36|11512.36|11512.36|11512.11|11512.11|0
1643031940000|2022-01-24 13:45:40|11512.79|11512.79|11511.77|11511.77|11513.09|11513.09|11511.77|11511.77|0
1643031950000|2022-01-24 13:45:50|11512.08|11512.08|11511.95|11511.95|11512.08|11512.08|11511.95|11511.95|0
1643031960000|2022-01-24 13:46:00|11511.52|11511.52|11509.04|11509.04|11511.76|11511.76|11509.04|11509.04|0
1643031970000|2022-01-24 13:46:10|11509.19|11509.19|11509.19|11509.19|11509.19|11509.19|11509.19|11509.19|0
1643031980000|2022-01-24 13:46:20|11508.75|11508.75|11509.17|11509.17|11509.17|11509.17|11508.75|11508.75|0
1643031990000|2022-01-24 13:46:30|11509.32|11509.32|11509.77|11509.77|11509.77|11509.77|11509.32|11509.32|0
1643032000000|2022-01-24 13:46:40|11509.9|11509.9|11509.36|11509.36|11509.9|11509.9|11509.36|11509.36|0
1643032020000|2022-01-24 13:47:00|11509.19|11509.19|11509.19|11509.19|11509.19|11509.19|11509.19|11509.19|0
1643032030000|2022-01-24 13:47:10|11508.88|11508.88|11508.88|11508.88|11508.88|11508.88|11508.88|11508.88|0
1643032040000|2022-01-24 13:47:20|11508.44|11508.44|11508.28|11508.28|11508.64|11508.64|11506.87|11506.87|0
1643032050000|2022-01-24 13:47:30|11508.71|11508.71|11508.71|11508.71|11508.71|11508.71|11508.71|11508.71|0
1643032060000|2022-01-24 13:47:40|11508.28|11508.28|11509.86|11509.86|11509.96|11509.96|11508.28|11508.28|0
1643032070000|2022-01-24 13:47:50|11510.23|11510.23|11512.63|11512.63|11512.63|11512.63|11510.23|11510.23|0
1643032080000|2022-01-24 13:48:00|11513.31|11513.31|11513.01|11513.01|11513.31|11513.31|11512.77|11512.77|0
1643032090000|2022-01-24 13:48:10|11513.1|11513.1|11516.36|11516.36|11516.36|11516.36|11513.1|11513.1|0
1643032100000|2022-01-24 13:48:20|11516.5|11516.5|11516.69|11516.69|11516.69|11516.69|11516.5|11516.5|0
1643032110000|2022-01-24 13:48:30|11517|11517|11517|11517|11517|11517|11517|11517|0
1643032120000|2022-01-24 13:48:40|11516.69|11516.69|11519.35|11519.35|11519.35|11519.35|11516.69|11516.69|0
1643032130000|2022-01-24 13:48:50|11519.05|11519.05|11519.05|11519.05|11519.05|11519.05|11519.05|11519.05|0
1643032140000|2022-01-24 13:49:00|11519.35|11519.35|11518.8|11518.8|11519.35|11519.35|11518.8|11518.8|0
1643032150000|2022-01-24 13:49:10|11518.17|11518.17|11517.15|11517.15|11518.17|11518.17|11517.15|11517.15|0
1643032160000|2022-01-24 13:49:20|11517.38|11517.38|11517.38|11517.38|11517.38|11517.38|11517.38|11517.38|0
1643032190000|2022-01-24 13:49:50|11517.69|11517.69|11517.92|11517.92|11517.92|11517.92|11517.69|11517.69|0
1643032200000|2022-01-24 13:50:00|11517.04|11517.04|11516.5|11516.5|11517.04|11517.04|11516.5|11516.5|0
1643032210000|2022-01-24 13:50:10|11516.82|11516.82|11514.03|11514.03|11516.82|11516.82|11514.03|11514.03|0
1643032220000|2022-01-24 13:50:20|11513.59|11513.59|11511.36|11511.36|11513.59|11513.59|11511.36|11511.36|0
1643032230000|2022-01-24 13:50:30|11511.17|11511.17|11510.16|11510.16|11511.17|11511.17|11510.16|11510.16|0
1643032240000|2022-01-24 13:50:40|11509.86|11509.86|11510.09|11510.09|11510.09|11510.09|11509.86|11509.86|0
1643032250000|2022-01-24 13:50:50|11509.65|11509.65|11509.21|11509.21|11509.65|11509.65|11509.21|11509.21|0
1643032260000|2022-01-24 13:51:00|11509.65|11509.65|11508.6|11508.6|11509.65|11509.65|11508.6|11508.6|0
1643032270000|2022-01-24 13:51:10|11507.81|11507.81|11507.02|11507.02|11507.81|11507.81|11507.02|11507.02|0
1643032280000|2022-01-24 13:51:20|11506.79|11506.79|11506.52|11506.52|11506.79|11506.79|11506.52|11506.52|0
1643032290000|2022-01-24 13:51:30|11506.96|11506.96|11506.42|11506.42|11506.96|11506.96|11506.42|11506.42|0
1643032310000|2022-01-24 13:51:50|11506.72|11506.72|11505.36|11505.36|11506.72|11506.72|11505.36|11505.36|0
1643032320000|2022-01-24 13:52:00|11505.67|11505.67|11505.27|11505.27|11505.8|11505.8|11505.27|11505.27|0
1643032330000|2022-01-24 13:52:10|11505.12|11505.12|11505.78|11505.78|11505.91|11505.91|11504.73|11504.73|0
1643032340000|2022-01-24 13:52:20|11506.09|11506.09|11506.6|11506.6|11506.6|11506.6|11506.09|11506.09|0
1643032360000|2022-01-24 13:52:40|11506.83|11506.83|11506.83|11506.83|11506.83|11506.83|11506.83|11506.83|0
1643032370000|2022-01-24 13:52:50|11507.45|11507.45|11507.98|11507.98|11508.27|11508.27|11507.45|11507.45|0
1643032380000|2022-01-24 13:53:00|11509.24|11509.24|11509.29|11509.29|11509.29|11509.29|11508.88|11508.88|0
1643032390000|2022-01-24 13:53:10|11509.14|11509.14|11510.87|11510.87|11510.87|11510.87|11509.14|11509.14|0
1643032400000|2022-01-24 13:53:20|11511.58|11511.58|11512.16|11512.16|11512.16|11512.16|11511.58|11511.58|0
1643032410000|2022-01-24 13:53:30|11512.53|11512.53|11513.67|11513.67|11513.67|11513.67|11512.34|11512.34|0
1643032420000|2022-01-24 13:53:40|11515.87|11515.87|11516.3|11516.3|11516.75|11516.75|11515.87|11515.87|0
1643032430000|2022-01-24 13:53:50|11516.66|11516.66|11515.36|11515.36|11516.66|11516.66|11515.36|11515.36|0
1643032440000|2022-01-24 13:54:00|11514.93|11514.93|11514.09|11514.09|11514.93|11514.93|11513.9|11513.9|0
1643032450000|2022-01-24 13:54:10|11513.86|11513.86|11513.07|11513.07|11513.86|11513.86|11513.07|11513.07|0
1643032460000|2022-01-24 13:54:20|11511.91|11511.91|11511.56|11511.56|11511.91|11511.91|11511.56|11511.56|0
1643032470000|2022-01-24 13:54:30|11511.29|11511.29|11511.29|11511.29|11511.29|11511.29|11511.29|11511.29|0
1643032480000|2022-01-24 13:54:40|11511.15|11511.15|11510.06|11510.06|11511.15|11511.15|11510.06|11510.06|0
1643032490000|2022-01-24 13:54:50|11508.63|11508.63|11507.58|11507.58|11508.63|11508.63|11507.58|11507.58|0
1643032500000|2022-01-24 13:55:00|11507.44|11507.44|11507.21|11507.21|11507.44|11507.44|11507.21|11507.21|0
1643032520000|2022-01-24 13:55:20|11506.91|11506.91|11506.91|11506.91|11506.91|11506.91|11506.91|11506.91|0
1643032530000|2022-01-24 13:55:30|11506.61|11506.61|11506.84|11506.84|11507.21|11507.21|11506.61|11506.61|0
1643032540000|2022-01-24 13:55:40|11506.62|11506.62|11505.33|11505.33|11506.62|11506.62|11505.33|11505.33|0
1643032550000|2022-01-24 13:55:50|11506.19|11506.19|11505.84|11505.84|11506.19|11506.19|11505.84|11505.84|0
1643032560000|2022-01-24 13:56:00|11505.7|11505.7|11505.7|11505.7|11505.7|11505.7|11505.7|11505.7|0
1643032580000|2022-01-24 13:56:20|11503.94|11503.94|11503.8|11503.8|11503.94|11503.94|11503.8|11503.8|0
1643032590000|2022-01-24 13:56:30|11503.2|11503.2|11502.72|11502.72|11503.2|11503.2|11502.72|11502.72|0
1643032600000|2022-01-24 13:56:40|11501.86|11501.86|11501.86|11501.86|11501.86|11501.86|11501.86|11501.86|0
1643032610000|2022-01-24 13:56:50|11501.61|11501.61|11501.54|11501.54|11501.61|11501.61|11501.45|11501.45|0
1643032620000|2022-01-24 13:57:00|11501.23|11501.23|11501.23|11501.23|11501.23|11501.23|11501.23|11501.23|0
1643032650000|2022-01-24 13:57:30|11501.44|11501.44|11501.34|11501.34|11501.44|11501.44|11501.34|11501.34|0
1643032660000|2022-01-24 13:57:40|11501.17|11501.17|11501.28|11501.28|11501.28|11501.28|11501.17|11501.17|0
1643032670000|2022-01-24 13:57:50|11501.72|11501.72|11503.84|11503.84|11503.84|11503.84|11501.72|11501.72|0
1643032680000|2022-01-24 13:58:00|11503.71|11503.71|11503.8|11503.8|11503.8|11503.8|11503.39|11503.39|0
1643032690000|2022-01-24 13:58:10|11503.68|11503.68|11503.24|11503.24|11503.68|11503.68|11503.24|11503.24|0
1643032700000|2022-01-24 13:58:20|11503|11503|11500.1|11500.1|11503.13|11503.13|11500.1|11500.1|0
1643032710000|2022-01-24 13:58:30|11499.85|11499.85|11498.36|11498.36|11499.85|11499.85|11498.36|11498.36|0
1643032720000|2022-01-24 13:58:40|11498.13|11498.13|11496.38|11496.38|11498.13|11498.13|11496.38|11496.38|0
1643032730000|2022-01-24 13:58:50|11496.82|11496.82|11496.94|11496.94|11497.26|11497.26|11496.82|11496.82|0
1643032740000|2022-01-24 13:59:00|11496.84|11496.84|11495.6|11495.6|11496.84|11496.84|11495.6|11495.6|0
1643032750000|2022-01-24 13:59:10|11495.46|11495.46|11494.01|11494.01|11495.49|11495.49|11493.52|11493.52|0
1643032760000|2022-01-24 13:59:20|11494.28|11494.28|11494.13|11494.13|11494.28|11494.28|11493.99|11493.99|0
1643032770000|2022-01-24 13:59:30|11493.34|11493.34|11493.5|11493.5|11493.5|11493.5|11493.34|11493.34|0
1643032780000|2022-01-24 13:59:40|11493.94|11493.94|11494.49|11494.49|11494.49|11494.49|11493.94|11493.94|0
1643032790000|2022-01-24 13:59:50|11494.36|11494.36|11494.62|11494.62|11494.73|11494.73|11494.08|11494.08|0
1643032800000|2022-01-24 14:00:00|11493.83|11493.83|11493.7|11493.7|11493.83|11493.83|11493.7|11493.7|0
1643032810000|2022-01-24 14:00:10|11493.56|11493.56|11493.04|11493.04|11493.56|11493.56|11493.04|11493.04|0
1643032820000|2022-01-24 14:00:20|11492.58|11492.58|11490.53|11490.53|11492.58|11492.58|11490.53|11490.53|0
1643032830000|2022-01-24 14:00:30|11490.35|11490.35|11488.18|11488.18|11490.35|11490.35|11488.18|11488.18|0
1643032840000|2022-01-24 14:00:40|11488.31|11488.31|11486.23|11486.23|11488.31|11488.31|11486.23|11486.23|0
1643032850000|2022-01-24 14:00:50|11485.98|11485.98|11485.98|11485.98|11485.98|11485.98|11485.98|11485.98|0
1643032860000|2022-01-24 14:01:00|11484.79|11484.79|11483.98|11483.98|11484.79|11484.79|11483.87|11483.87|0
1643032870000|2022-01-24 14:01:10|11484.19|11484.19|11483.88|11483.88|11484.19|11484.19|11483.88|11483.88|0
1643032880000|2022-01-24 14:01:20|11484.07|11484.07|11483.64|11483.64|11484.38|11484.38|11483.21|11483.21|0
1643032890000|2022-01-24 14:01:30|11482.06|11482.06|11481.95|11481.95|11482.06|11482.06|11481.95|11481.95|0
1643032910000|2022-01-24 14:01:50|11481.65|11481.65|11481.65|11481.65|11481.65|11481.65|11481.65|11481.65|0
1643032920000|2022-01-24 14:02:00|11481.45|11481.45|11481.32|11481.32|11481.62|11481.62|11481.32|11481.32|0
1643032930000|2022-01-24 14:02:10|11481.75|11481.75|11482.1|11482.1|11482.1|11482.1|11481.75|11481.75|0
1643032950000|2022-01-24 14:02:30|11481.94|11481.94|11482.05|11482.05|11482.05|11482.05|11481.94|11481.94|0
1643032960000|2022-01-24 14:02:40|11481.16|11481.16|11479.75|11479.75|11481.16|11481.16|11479.75|11479.75|0
1643032970000|2022-01-24 14:02:50|11480|11480|11479.87|11479.87|11480.1|11480.1|11479.87|11479.87|0
1643032980000|2022-01-24 14:03:00|11479.43|11479.43|11479.58|11479.58|11480.2|11480.2|11479.32|11479.32|0
1643032990000|2022-01-24 14:03:10|11479.68|11479.68|11480.14|11480.14|11480.25|11480.25|11479.37|11479.37|0
1643033000000|2022-01-24 14:03:20|11480.45|11480.45|11480.63|11480.63|11480.63|11480.63|11480.45|11480.45|0
1643033010000|2022-01-24 14:03:30|11480.74|11480.74|11479.46|11479.46|11480.74|11480.74|11479.46|11479.46|0
1643033020000|2022-01-24 14:03:40|11479.09|11479.09|11479.13|11479.13|11479.13|11479.13|11478.78|11478.78|0
1643033030000|2022-01-24 14:03:50|11479.23|11479.23|11477.74|11477.74|11479.23|11479.23|11477.65|11477.65|0
1643033040000|2022-01-24 14:04:00|11477.49|11477.49|11477.52|11477.52|11477.92|11477.92|11477.42|11477.42|0
1643033050000|2022-01-24 14:04:10|11477.68|11477.68|11477.45|11477.45|11477.68|11477.68|11477.45|11477.45|0
1643033060000|2022-01-24 14:04:20|11477.25|11477.25|11476.25|11476.25|11478.09|11478.09|11476.25|11476.25|0
1643033070000|2022-01-24 14:04:30|11476.14|11476.14|11475.2|11475.2|11476.14|11476.14|11475.2|11475.2|0
1643033080000|2022-01-24 14:04:40|11475.64|11475.64|11476.43|11476.43|11476.43|11476.43|11475.64|11475.64|0
1643033090000|2022-01-24 14:04:50|11476.54|11476.54|11476.08|11476.08|11476.54|11476.54|11475.84|11475.84|0
1643033110000|2022-01-24 14:05:10|11475.85|11475.85|11476.31|11476.31|11476.31|11476.31|11475.85|11475.85|0
1643033120000|2022-01-24 14:05:20|11475.85|11475.85|11474.95|11474.95|11475.85|11475.85|11474.95|11474.95|0
1643033130000|2022-01-24 14:05:30|11476.53|11476.53|11473.72|11473.72|11476.53|11476.53|11473.63|11473.63|0
1643033140000|2022-01-24 14:05:40|11473.28|11473.28|11473.31|11473.31|11473.31|11473.31|11471.73|11471.73|0
1643033150000|2022-01-24 14:05:50|11473.75|11473.75|11473.75|11473.75|11473.75|11473.75|11473.75|11473.75|0
1643033160000|2022-01-24 14:06:00|11473.66|11473.66|11472.99|11472.99|11473.66|11473.66|11472.46|11472.46|0
1643033170000|2022-01-24 14:06:10|11472.76|11472.76|11472.76|11472.76|11472.76|11472.76|11472.76|11472.76|0
1643033180000|2022-01-24 14:06:20|11472.65|11472.65|11471.91|11471.91|11472.65|11472.65|11471.91|11471.91|0
1643033190000|2022-01-24 14:06:30|11472.02|11472.02|11468.93|11468.93|11472.02|11472.02|11468.39|11468.39|0
1643033200000|2022-01-24 14:06:40|11468.82|11468.82|11466.27|11466.27|11468.93|11468.93|11466.27|11466.27|0
1643033210000|2022-01-24 14:06:50|11466.07|11466.07|11466.07|11466.07|11466.07|11466.07|11466.07|11466.07|0
1643033220000|2022-01-24 14:07:00|11465.75|11465.75|11465.67|11465.67|11465.97|11465.97|11465.67|11465.67|0
1643033230000|2022-01-24 14:07:10|11465.24|11465.24|11463.95|11463.95|11465.24|11465.24|11463.95|11463.95|0
1643033240000|2022-01-24 14:07:20|11464.25|11464.25|11464.25|11464.25|11464.25|11464.25|11464.25|11464.25|0
1643033250000|2022-01-24 14:07:30|11463.92|11463.92|11464.15|11464.15|11464.15|11464.15|11463.84|11463.84|0
1643033260000|2022-01-24 14:07:40|11463.79|11463.79|11463.82|11463.82|11464.1|11464.1|11463.79|11463.79|0
1643033270000|2022-01-24 14:07:50|11464.04|11464.04|11463.7|11463.7|11464.04|11464.04|11463.7|11463.7|0
1643033280000|2022-01-24 14:08:00|11462.91|11462.91|11462.99|11462.99|11463.34|11463.34|11462.91|11462.91|0
1643033290000|2022-01-24 14:08:10|11463.17|11463.17|11463.42|11463.42|11463.42|11463.42|11462.98|11462.98|0
1643033300000|2022-01-24 14:08:20|11463.17|11463.17|11463.07|11463.07|11463.17|11463.17|11463.07|11463.07|0
1643033310000|2022-01-24 14:08:30|11462.81|11462.81|11463.07|11463.07|11463.07|11463.07|11462.81|11462.81|0
1643033320000|2022-01-24 14:08:40|11463.21|11463.21|11463.76|11463.76|11463.76|11463.76|11463.21|11463.21|0
1643033330000|2022-01-24 14:08:50|11462.81|11462.81|11461.04|11461.04|11462.81|11462.81|11461.04|11461.04|0
1643033340000|2022-01-24 14:09:00|11460.81|11460.81|11460.34|11460.34|11461.26|11461.26|11460.34|11460.34|0
1643033350000|2022-01-24 14:09:10|11460.15|11460.15|11458.33|11458.33|11460.35|11460.35|11458.3|11458.3|0
1643033360000|2022-01-24 14:09:20|11458.69|11458.69|11458.46|11458.46|11458.69|11458.69|11458.46|11458.46|0
1643033370000|2022-01-24 14:09:30|11458|11458|11458|11458|11458.34|11458.34|11457.89|11457.89|0
1643033400000|2022-01-24 14:10:00|11457.64|11457.64|11456.98|11456.98|11458|11458|11456.98|11456.98|0
1643033410000|2022-01-24 14:10:10|11456.55|11456.55|11456.56|11456.56|11456.7|11456.7|11456.55|11456.55|0
1643033420000|2022-01-24 14:10:20|11456.42|11456.42|11455.6|11455.6|11456.42|11456.42|11455.6|11455.6|0
1643033430000|2022-01-24 14:10:30|11454.81|11454.81|11455.62|11455.62|11455.62|11455.62|11454.81|11454.81|0
1643033440000|2022-01-24 14:10:40|11456.05|11456.05|11455.53|11455.53|11456.05|11456.05|11455.53|11455.53|0
1643033450000|2022-01-24 14:10:50|11455.72|11455.72|11456.24|11456.24|11456.24|11456.24|11455.72|11455.72|0
1643033460000|2022-01-24 14:11:00|11456.47|11456.47|11456.47|11456.47|11456.47|11456.47|11456.47|11456.47|0
1643033470000|2022-01-24 14:11:10|11456.9|11456.9|11456.8|11456.8|11456.9|11456.9|11456.37|11456.37|0
1643033480000|2022-01-24 14:11:20|11456.01|11456.01|11456.11|11456.11|11456.11|11456.11|11456.01|11456.01|0
1643033490000|2022-01-24 14:11:30|11455.85|11455.85|11455.5|11455.5|11455.85|11455.85|11455.5|11455.5|0
1643033500000|2022-01-24 14:11:40|11455.33|11455.33|11455.33|11455.33|11455.33|11455.33|11455.33|11455.33|0
1643033520000|2022-01-24 14:12:00|11455.17|11455.17|11456.13|11456.13|11456.13|11456.13|11455.17|11455.17|0
1643033530000|2022-01-24 14:12:10|11455.74|11455.74|11459.95|11459.95|11459.95|11459.95|11455.74|11455.74|0
1643033540000|2022-01-24 14:12:20|11460.38|11460.38|11460.53|11460.53|11460.53|11460.53|11460.38|11460.38|0
1643033550000|2022-01-24 14:12:30|11460.7|11460.7|11461.21|11461.21|11461.21|11461.21|11460.7|11460.7|0
1643033560000|2022-01-24 14:12:40|11460.87|11460.87|11460.68|11460.68|11460.87|11460.87|11460.57|11460.57|0
1643033570000|2022-01-24 14:12:50|11460.84|11460.84|11461.8|11461.8|11461.8|11461.8|11460.84|11460.84|0
1643033580000|2022-01-24 14:13:00|11461.99|11461.99|11462.47|11462.47|11462.47|11462.47|11461.99|11461.99|0
1643033590000|2022-01-24 14:13:10|11462.63|11462.63|11462.63|11462.63|11462.63|11462.63|11462.63|11462.63|0
1643033600000|2022-01-24 14:13:20|11463.51|11463.51|11463.62|11463.62|11463.62|11463.62|11463.51|11463.51|0
1643033610000|2022-01-24 14:13:30|11463.4|11463.4|11463.4|11463.4|11463.4|11463.4|11463.4|11463.4|0
1643033620000|2022-01-24 14:13:40|11463.62|11463.62|11463.3|11463.3|11463.62|11463.62|11463.3|11463.3|0
1643033630000|2022-01-24 14:13:50|11463.12|11463.12|11460.95|11460.95|11463.12|11463.12|11460.95|11460.95|0
1643033640000|2022-01-24 14:14:00|11460.43|11460.43|11461.15|11461.15|11461.41|11461.41|11460.43|11460.43|0
1643033650000|2022-01-24 14:14:10|11461.72|11461.72|11461.94|11461.94|11461.94|11461.94|11461.72|11461.72|0
1643033660000|2022-01-24 14:14:20|11461.49|11461.49|11461.09|11461.09|11461.49|11461.49|11460.61|11460.61|0
1643033670000|2022-01-24 14:14:30|11461|11461|11460.81|11460.81|11461.5|11461.5|11460.76|11460.76|0
1643033680000|2022-01-24 14:14:40|11460.69|11460.69|11459.83|11459.83|11460.69|11460.69|11459.6|11459.6|0
1643033690000|2022-01-24 14:14:50|11460.02|11460.02|11460.02|11460.02|11460.02|11460.02|11460.02|11460.02|0
1643033700000|2022-01-24 14:15:00|11460.3|11460.3|11460.47|11460.47|11461|11461|11460.03|11460.03|0
1643033710000|2022-01-24 14:15:10|11460.57|11460.57|11461.51|11461.51|11461.51|11461.51|11460.07|11460.07|0
1643033720000|2022-01-24 14:15:20|11461.07|11461.07|11463.16|11463.16|11463.27|11463.27|11461.07|11461.07|0
1643033730000|2022-01-24 14:15:30|11462.72|11462.72|11464.44|11464.44|11464.6|11464.6|11462.61|11462.61|0
1643033740000|2022-01-24 14:15:40|11465.09|11465.09|11464.83|11464.83|11465.27|11465.27|11464.64|11464.64|0
1643033750000|2022-01-24 14:15:50|11465.14|11465.14|11466.47|11466.47|11466.47|11466.47|11465.03|11465.03|0
1643033760000|2022-01-24 14:16:00|11468.05|11468.05|11468.24|11468.24|11468.44|11468.44|11467.45|11467.45|0
1643033770000|2022-01-24 14:16:10|11468.1|11468.1|11467.46|11467.46|11468.1|11468.1|11466.67|11466.67|0
1643033780000|2022-01-24 14:16:20|11467.19|11467.19|11465.86|11465.86|11467.19|11467.19|11465.48|11465.48|0
1643033790000|2022-01-24 14:16:30|11466.01|11466.01|11462.79|11462.79|11466.15|11466.15|11462.79|11462.79|0
1643033800000|2022-01-24 14:16:40|11462.66|11462.66|11463.98|11463.98|11464.12|11464.12|11462.66|11462.66|0
1643033810000|2022-01-24 14:16:50|11463.85|11463.85|11464.79|11464.79|11465.29|11465.29|11463.71|11463.71|0
1643033820000|2022-01-24 14:17:00|11464.67|11464.67|11464.67|11464.67|11464.67|11464.67|11464.67|11464.67|0
1643033830000|2022-01-24 14:17:10|11464.59|11464.59|11464|11464|11464.79|11464.79|11464|11464|0
1643033840000|2022-01-24 14:17:20|11464.13|11464.13|11464.02|11464.02|11464.13|11464.13|11464.02|11464.02|0
1643033850000|2022-01-24 14:17:30|11463.58|11463.58|11463.12|11463.12|11463.58|11463.58|11463.12|11463.12|0
1643033860000|2022-01-24 14:17:40|11462.93|11462.93|11462.31|11462.31|11462.93|11462.93|11462.2|11462.2|0
1643033870000|2022-01-24 14:17:50|11462.43|11462.43|11462.54|11462.54|11462.82|11462.82|11462.43|11462.43|0
1643033880000|2022-01-24 14:18:00|11462.71|11462.71|11462.71|11462.71|11463.02|11463.02|11462.71|11462.71|0
1643033890000|2022-01-24 14:18:10|11462.35|11462.35|11462.35|11462.35|11462.35|11462.35|11462.35|11462.35|0
1643033900000|2022-01-24 14:18:20|11462.62|11462.62|11461.32|11461.32|11462.62|11462.62|11461.32|11461.32|0
1643033910000|2022-01-24 14:18:30|11461.59|11461.59|11461.46|11461.46|11461.59|11461.59|11461.32|11461.32|0
1643033920000|2022-01-24 14:18:40|11461.74|11461.74|11461.78|11461.78|11462.06|11462.06|11461.74|11461.74|0
1643033930000|2022-01-24 14:18:50|11462.57|11462.57|11462.57|11462.57|11462.57|11462.57|11462.57|11462.57|0
1643033940000|2022-01-24 14:19:00|11462.72|11462.72|11462.72|11462.72|11462.72|11462.72|11462.72|11462.72|0
1643033950000|2022-01-24 14:19:10|11462.39|11462.39|11462.39|11462.39|11462.39|11462.39|11462.39|11462.39|0
1643033960000|2022-01-24 14:19:20|11461.21|11461.21|11460.76|11460.76|11461.21|11461.21|11460.49|11460.49|0
1643033970000|2022-01-24 14:19:30|11460.49|11460.49|11460.76|11460.76|11460.76|11460.76|11460.35|11460.35|0
1643033980000|2022-01-24 14:19:40|11460.62|11460.62|11460.4|11460.4|11460.62|11460.62|11459.69|11459.69|0
1643033990000|2022-01-24 14:19:50|11460.09|11460.09|11459.06|11459.06|11460.09|11460.09|11459.06|11459.06|0
1643034000000|2022-01-24 14:20:00|11459.28|11459.28|11459.28|11459.28|11459.28|11459.28|11459.28|11459.28|0
1643034010000|2022-01-24 14:20:10|11459.03|11459.03|11459.03|11459.03|11459.03|11459.03|11459.03|11459.03|0
1643034020000|2022-01-24 14:20:20|11458.72|11458.72|11458.19|11458.19|11458.72|11458.72|11458.19|11458.19|0
1643034030000|2022-01-24 14:20:30|11458.62|11458.62|11458.49|11458.49|11458.62|11458.62|11458.49|11458.49|0
1643034040000|2022-01-24 14:20:40|11458.74|11458.74|11457.76|11457.76|11458.74|11458.74|11457.76|11457.76|0
1643034050000|2022-01-24 14:20:50|11458.21|11458.21|11459.41|11459.41|11459.41|11459.41|11458.21|11458.21|0
1643034060000|2022-01-24 14:21:00|11458.98|11458.98|11458.98|11458.98|11458.98|11458.98|11458.98|11458.98|0
1643034070000|2022-01-24 14:21:10|11458.45|11458.45|11459.42|11459.42|11459.42|11459.42|11458.45|11458.45|0
1643034080000|2022-01-24 14:21:20|11459.62|11459.62|11459.62|11459.62|11459.62|11459.62|11459.62|11459.62|0
1643034090000|2022-01-24 14:21:30|11460.24|11460.24|11460.24|11460.24|11460.24|11460.24|11460.24|11460.24|0
1643034100000|2022-01-24 14:21:40|11460.39|11460.39|11462.46|11462.46|11462.46|11462.46|11460.39|11460.39|0
1643034110000|2022-01-24 14:21:50|11462.76|11462.76|11462.54|11462.54|11463.72|11463.72|11462.54|11462.54|0
1643034120000|2022-01-24 14:22:00|11461.75|11461.75|11461.88|11461.88|11461.88|11461.88|11461.75|11461.75|0
1643034160000|2022-01-24 14:22:40|11461.51|11461.51|11458.33|11458.33|11461.7|11461.7|11458.33|11458.33|0
1643034170000|2022-01-24 14:22:50|11458.41|11458.41|11456.74|11456.74|11458.64|11458.64|11456.74|11456.74|0
1643034180000|2022-01-24 14:23:00|11456.3|11456.3|11455.93|11455.93|11456.3|11456.3|11455.93|11455.93|0
1643034190000|2022-01-24 14:23:10|11456.07|11456.07|11456.15|11456.15|11456.15|11456.15|11455.92|11455.92|0
1643034200000|2022-01-24 14:23:20|11456.81|11456.81|11456.81|11456.81|11456.81|11456.81|11456.81|11456.81|0
1643034210000|2022-01-24 14:23:30|11456.15|11456.15|11456.62|11456.62|11456.81|11456.81|11456.15|11456.15|0
1643034220000|2022-01-24 14:23:40|11456.32|11456.32|11454.74|11454.74|11456.32|11456.32|11454.74|11454.74|0
1643034230000|2022-01-24 14:23:50|11454.41|11454.41|11454.41|11454.41|11454.41|11454.41|11454.41|11454.41|0
1643034240000|2022-01-24 14:24:00|11453.53|11453.53|11452.51|11452.51|11453.97|11453.97|11452.19|11452.19|0
1643034250000|2022-01-24 14:24:10|11452.31|11452.31|11452.89|11452.89|11452.89|11452.89|11452.2|11452.2|0
1643034260000|2022-01-24 14:24:20|11453|11453|11453.5|11453.5|11453.82|11453.82|11451.54|11451.54|0
1643034270000|2022-01-24 14:24:30|11452.71|11452.71|11457.76|11457.76|11458.06|11458.06|11452.71|11452.71|0
1643034280000|2022-01-24 14:24:40|11456.97|11456.97|11459.5|11459.5|11459.91|11459.91|11456.97|11456.97|0
1643034290000|2022-01-24 14:24:50|11459.69|11459.69|11458.11|11458.11|11459.69|11459.69|11458.11|11458.11|0
1643034300000|2022-01-24 14:25:00|11458.31|11458.31|11459.96|11459.96|11459.96|11459.96|11457.86|11457.86|0
1643034310000|2022-01-24 14:25:10|11460.08|11460.08|11458.63|11458.63|11460.08|11460.08|11458.5|11458.5|0
1643034320000|2022-01-24 14:25:20|11458.82|11458.82|11460.83|11460.83|11460.83|11460.83|11458.82|11458.82|0
1643034330000|2022-01-24 14:25:30|11460.6|11460.6|11461.05|11461.05|11461.05|11461.05|11459.81|11459.81|0
1643034340000|2022-01-24 14:25:40|11461.51|11461.51|11460.96|11460.96|11461.51|11461.51|11460.96|11460.96|0
1643034350000|2022-01-24 14:25:50|11460.82|11460.82|11460.62|11460.62|11460.82|11460.82|11460.62|11460.62|0
1643034360000|2022-01-24 14:26:00|11460.72|11460.72|11460.72|11460.72|11460.72|11460.72|11460.72|11460.72|0
1643034380000|2022-01-24 14:26:20|11460.89|11460.89|11463.92|11463.92|11463.92|11463.92|11460.89|11460.89|0
1643034390000|2022-01-24 14:26:30|11464.71|11464.71|11464.95|11464.95|11465.01|11465.01|11464.61|11464.61|0
1643034400000|2022-01-24 14:26:40|11464.16|11464.16|11464.16|11464.16|11464.16|11464.16|11464.16|11464.16|0
1643034410000|2022-01-24 14:26:50|11464.07|11464.07|11463.12|11463.12|11464.07|11464.07|11463.12|11463.12|0
1643034420000|2022-01-24 14:27:00|11463.4|11463.4|11463.86|11463.86|11463.86|11463.86|11463.12|11463.12|0
1643034430000|2022-01-24 14:27:10|11463.94|11463.94|11466.15|11466.15|11466.15|11466.15|11463.94|11463.94|0
1643034440000|2022-01-24 14:27:20|11466.66|11466.66|11466.66|11466.66|11466.66|11466.66|11466.66|11466.66|0
1643034450000|2022-01-24 14:27:30|11466.52|11466.52|11466.38|11466.38|11466.52|11466.52|11466.38|11466.38|0
1643034470000|2022-01-24 14:27:50|11466.7|11466.7|11465.6|11465.6|11466.7|11466.7|11465.6|11465.6|0
1643034480000|2022-01-24 14:28:00|11464.81|11464.81|11465.6|11465.6|11465.83|11465.83|11464.81|11464.81|0
1643034490000|2022-01-24 14:28:10|11465.47|11465.47|11465.39|11465.39|11465.47|11465.47|11465.39|11465.39|0
1643034500000|2022-01-24 14:28:20|11464.06|11464.06|11463.81|11463.81|11464.06|11464.06|11463.81|11463.81|0
1643034510000|2022-01-24 14:28:30|11464.17|11464.17|11462.59|11462.59|11464.17|11464.17|11462.59|11462.59|0
1643034520000|2022-01-24 14:28:40|11462.95|11462.95|11463.04|11463.04|11463.49|11463.49|11462.91|11462.91|0
1643034530000|2022-01-24 14:28:50|11463.18|11463.18|11463.07|11463.07|11463.55|11463.55|11463.07|11463.07|0
1643034540000|2022-01-24 14:29:00|11462.64|11462.64|11459.7|11459.7|11462.64|11462.64|11459.7|11459.7|0
1643034550000|2022-01-24 14:29:10|11460.49|11460.49|11459.57|11459.57|11460.49|11460.49|11459.57|11459.57|0
1643034560000|2022-01-24 14:29:20|11459.42|11459.42|11458.72|11458.72|11459.51|11459.51|11458.72|11458.72|0
1643034570000|2022-01-24 14:29:30|11458.95|11458.95|11459.31|11459.31|11459.31|11459.31|11458.87|11458.87|0
1643034580000|2022-01-24 14:29:40|11457.73|11457.73|11457.5|11457.5|11457.73|11457.73|11457.5|11457.5|0
1643034590000|2022-01-24 14:29:50|11458.18|11458.18|11458.31|11458.31|11458.31|11458.31|11458.18|11458.18|0
1643034600000|2022-01-24 14:30:00|11457.88|11457.88|11457.53|11457.53|11457.88|11457.88|11457.53|11457.53|0
1643034610000|2022-01-24 14:30:10|11457.3|11457.3|11455.52|11455.52|11457.3|11457.3|11455.52|11455.52|0
1643034620000|2022-01-24 14:30:20|11454.89|11454.89|11454.61|11454.61|11454.89|11454.89|11454.61|11454.61|0
1643034630000|2022-01-24 14:30:30|11454.06|11454.06|11449.98|11449.98|11454.06|11454.06|11449.63|11449.63|0
1643034640000|2022-01-24 14:30:40|11449.79|11449.79|11449.03|11449.03|11450.11|11450.11|11449.03|11449.03|0
1643034650000|2022-01-24 14:30:50|11449.22|11449.22|11448.43|11448.43|11449.5|11449.5|11448.18|11448.18|0
1643034660000|2022-01-24 14:31:00|11448.7|11448.7|11448.7|11448.7|11448.7|11448.7|11448.7|11448.7|0
1643034670000|2022-01-24 14:31:10|11462.55|11462.55|11462.85|11462.85|11462.85|11462.85|11462.55|11462.55|0
1643034680000|2022-01-24 14:31:20|11463.29|11463.29|11463.29|11463.29|11463.29|11463.29|11463.29|11463.29|0
1643034690000|2022-01-24 14:31:30|11462.85|11462.85|11462.7|11462.7|11462.85|11462.85|11462.1|11462.1|0
1643034700000|2022-01-24 14:31:40|11463.49|11463.49|11464.18|11464.18|11464.18|11464.18|11463.49|11463.49|0
1643034720000|2022-01-24 14:32:00|11463.39|11463.39|11464.3|11464.3|11464.3|11464.3|11463.39|11463.39|0
1643034730000|2022-01-24 14:32:10|11465.18|11465.18|11465.18|11465.18|11465.18|11465.18|11465.18|11465.18|0
1643034740000|2022-01-24 14:32:20|11473.35|11473.35|11473.34|11473.34|11473.78|11473.78|11473.34|11473.34|0
1643034750000|2022-01-24 14:32:30|11473.49|11473.49|11473.05|11473.05|11473.49|11473.49|11473.05|11473.05|0
1643034760000|2022-01-24 14:32:40|11473.93|11473.93|11473.93|11473.93|11473.93|11473.93|11473.93|11473.93|0
1643034770000|2022-01-24 14:32:50|11473.49|11473.49|11474.89|11474.89|11474.89|11474.89|11473.49|11473.49|0
1643034780000|2022-01-24 14:33:00|11474.74|11474.74|11474.84|11474.84|11474.84|11474.84|11474.48|11474.48|0
1643034800000|2022-01-24 14:33:20|11479.34|11479.34|11479.34|11479.34|11479.34|11479.34|11479.34|11479.34|0
1643034810000|2022-01-24 14:33:30|11479.58|11479.58|11477.54|11477.54|11479.58|11479.58|11477.54|11477.54|0
1643034820000|2022-01-24 14:33:40|11477.67|11477.67|11473.38|11473.38|11477.67|11477.67|11473.38|11473.38|0
1643034830000|2022-01-24 14:33:50|11472.63|11472.63|11472.63|11472.63|11472.63|11472.63|11472.63|11472.63|0
1643034840000|2022-01-24 14:34:00|11472.74|11472.74|11475.69|11475.69|11475.69|11475.69|11472.74|11472.74|0
1643034860000|2022-01-24 14:34:20|11475.23|11475.23|11473.5|11473.5|11475.23|11475.23|11473.5|11473.5|0
1643034870000|2022-01-24 14:34:30|11473.63|11473.63|11473.25|11473.25|11473.63|11473.63|11473.25|11473.25|0
1643034880000|2022-01-24 14:34:40|11473.34|11473.34|11472.64|11472.64|11473.34|11473.34|11472.64|11472.64|0
1643034890000|2022-01-24 14:34:50|11472.87|11472.87|11472.87|11472.87|11472.87|11472.87|11472.87|11472.87|0
1643034900000|2022-01-24 14:35:00|11473.23|11473.23|11473.77|11473.77|11474.02|11474.02|11473.23|11473.23|0
1643034920000|2022-01-24 14:35:20|11476.75|11476.75|11476.94|11476.94|11477.03|11477.03|11476.75|11476.75|0
1643034930000|2022-01-24 14:35:30|11477.3|11477.3|11481.61|11481.61|11481.61|11481.61|11477.3|11477.3|0
1643034940000|2022-01-24 14:35:40|11481.41|11481.41|11481.94|11481.94|11481.94|11481.94|11481.41|11481.41|0
1643034950000|2022-01-24 14:35:50|11482.19|11482.19|11482.19|11482.19|11482.19|11482.19|11482.19|11482.19|0
1643034960000|2022-01-24 14:36:00|11481.85|11481.85|11481.85|11481.85|11481.85|11481.85|11481.85|11481.85|0
1643034980000|2022-01-24 14:36:20|11482.04|11482.04|11483.31|11483.31|11483.91|11483.91|11481.85|11481.85|0
1643034990000|2022-01-24 14:36:30|11483.54|11483.54|11483.93|11483.93|11484.34|11484.34|11483.54|11483.54|0
1643035000000|2022-01-24 14:36:40|11484.13|11484.13|11484.76|11484.76|11484.76|11484.76|11484.13|11484.13|0
1643035020000|2022-01-24 14:37:00|11485.73|11485.73|11484.57|11484.57|11485.89|11485.89|11484.57|11484.57|0
1643035030000|2022-01-24 14:37:10|11484.98|11484.98|11484.98|11484.98|11484.98|11484.98|11484.98|11484.98|0
1643035040000|2022-01-24 14:37:20|11484.82|11484.82|11484.77|11484.77|11484.82|11484.82|11484.54|11484.54|0
1643035050000|2022-01-24 14:37:30|11484.64|11484.64|11484.64|11484.64|11484.64|11484.64|11484.64|11484.64|0
1643035060000|2022-01-24 14:37:40|11484.77|11484.77|11484.64|11484.64|11484.77|11484.77|11484.64|11484.64|0
1643035070000|2022-01-24 14:37:50|11484.41|11484.41|11484.29|11484.29|11484.76|11484.76|11484.29|11484.29|0
1643035080000|2022-01-24 14:38:00|11483.92|11483.92|11483.13|11483.13|11483.92|11483.92|11483.13|11483.13|0
1643035090000|2022-01-24 14:38:10|11482.69|11482.69|11483.12|11483.12|11483.12|11483.12|11482.69|11482.69|0
1643035100000|2022-01-24 14:38:20|11482.51|11482.51|11482.57|11482.57|11482.68|11482.68|11482.51|11482.51|0
1643035110000|2022-01-24 14:38:30|11482.34|11482.34|11481.82|11481.82|11482.34|11482.34|11481.82|11481.82|0
1643035120000|2022-01-24 14:38:40|11485.53|11485.53|11486.45|11486.45|11486.45|11486.45|11485.53|11485.53|0
1643035130000|2022-01-24 14:38:50|11486.57|11486.57|11485.76|11485.76|11487.02|11487.02|11485.76|11485.76|0
1643035140000|2022-01-24 14:39:00|11485.45|11485.45|11486.17|11486.17|11486.17|11486.17|11485.45|11485.45|0
1643035150000|2022-01-24 14:39:10|11486.44|11486.44|11486.44|11486.44|11486.44|11486.44|11486.44|11486.44|0
1643035160000|2022-01-24 14:39:20|11486.22|11486.22|11486.4|11486.4|11486.4|11486.4|11486.03|11486.03|0
1643035170000|2022-01-24 14:39:30|11487.98|11487.98|11489.75|11489.75|11489.75|11489.75|11487.98|11487.98|0
1643035180000|2022-01-24 14:39:40|11489.96|11489.96|11489.96|11489.96|11489.96|11489.96|11489.96|11489.96|0
1643035190000|2022-01-24 14:39:50|11490.4|11490.4|11490.55|11490.55|11490.55|11490.55|11490.4|11490.4|0
1643035200000|2022-01-24 14:40:00|11490.99|11490.99|11491.35|11491.35|11491.35|11491.35|11490.99|11490.99|0
1643035210000|2022-01-24 14:40:10|11491.46|11491.46|11490.97|11490.97|11491.89|11491.89|11490.87|11490.87|0
1643035220000|2022-01-24 14:40:20|11491.23|11491.23|11488.5|11488.5|11491.23|11491.23|11488.5|11488.5|0
1643035230000|2022-01-24 14:40:30|11488.29|11488.29|11488.01|11488.01|11488.4|11488.4|11488.01|11488.01|0
1643035240000|2022-01-24 14:40:40|11489.74|11489.74|11489.74|11489.74|11489.74|11489.74|11489.74|11489.74|0
1643035250000|2022-01-24 14:40:50|11489.43|11489.43|11485.7|11485.7|11489.43|11489.43|11485.7|11485.7|0
1643035260000|2022-01-24 14:41:00|11485.38|11485.38|11485.38|11485.38|11485.38|11485.38|11485.38|11485.38|0
1643035310000|2022-01-24 14:41:50|11476.49|11476.49|11476.45|11476.45|11476.49|11476.49|11476.24|11476.24|0
1643035330000|2022-01-24 14:42:10|11476.01|11476.01|11475.97|11475.97|11476.52|11476.52|11475.65|11475.65|0
1643035340000|2022-01-24 14:42:20|11475.54|11475.54|11475.54|11475.54|11475.54|11475.54|11475.54|11475.54|0
1643035360000|2022-01-24 14:42:40|11470.04|11470.04|11470.04|11470.04|11470.04|11470.04|11470.04|11470.04|0
1643035370000|2022-01-24 14:42:50|11469.53|11469.53|11469|11469|11469.53|11469.53|11469|11469|0
1643035380000|2022-01-24 14:43:00|11465.5|11465.5|11466.82|11466.82|11466.82|11466.82|11465.5|11465.5|0
1643035390000|2022-01-24 14:43:10|11466.73|11466.73|11465.62|11465.62|11466.73|11466.73|11465|11465|0
1643035400000|2022-01-24 14:43:20|11465.31|11465.31|11464.66|11464.66|11465.66|11465.66|11464.66|11464.66|0
1643035410000|2022-01-24 14:43:30|11463.73|11463.73|11463.5|11463.5|11463.98|11463.98|11463.5|11463.5|0
1643035420000|2022-01-24 14:43:40|11463.21|11463.21|11460.28|11460.28|11463.21|11463.21|11460.28|11460.28|0
1643035430000|2022-01-24 14:43:50|11459.63|11459.63|11455.35|11455.35|11459.63|11459.63|11455.35|11455.35|0
1643035440000|2022-01-24 14:44:00|11454.94|11454.94|11453.33|11453.33|11455.58|11455.58|11453.33|11453.33|0
1643035450000|2022-01-24 14:44:10|11453.23|11453.23|11452.29|11452.29|11453.23|11453.23|11452.29|11452.29|0
1643035460000|2022-01-24 14:44:20|11452.1|11452.1|11448.97|11448.97|11452.1|11452.1|11448.97|11448.97|0
1643035470000|2022-01-24 14:44:30|11448.21|11448.21|11448.6|11448.6|11448.72|11448.72|11448.18|11448.18|0
1643035480000|2022-01-24 14:44:40|11448.41|11448.41|11444.21|11444.21|11448.66|11448.66|11444.21|11444.21|0
1643035490000|2022-01-24 14:44:50|11445.79|11445.79|11439.97|11439.97|11445.79|11445.79|11439.7|11439.7|0
1643035500000|2022-01-24 14:45:00|11439.66|11439.66|11440.91|11440.91|11440.91|11440.91|11439.22|11439.22|0
1643035510000|2022-01-24 14:45:10|11440.48|11440.48|11440.51|11440.51|11441.11|11441.11|11440.48|11440.48|0
1643035520000|2022-01-24 14:45:20|11440.78|11440.78|11437.74|11437.74|11440.78|11440.78|11437.06|11437.06|0
1643035530000|2022-01-24 14:45:30|11437.33|11437.33|11435.16|11435.16|11437.66|11437.66|11435.16|11435.16|0
1643035540000|2022-01-24 14:45:40|11434.73|11434.73|11431.94|11431.94|11435.19|11435.19|11431.92|11431.92|0
1643035550000|2022-01-24 14:45:50|11431.8|11431.8|11432.99|11432.99|11433.18|11433.18|11431.43|11431.43|0
1643035560000|2022-01-24 14:46:00|11432.72|11432.72|11433.02|11433.02|11433.12|11433.12|11431.37|11431.37|0
1643035570000|2022-01-24 14:46:10|11432.88|11432.88|11432.65|11432.65|11432.88|11432.88|11432.47|11432.47|0
1643035580000|2022-01-24 14:46:20|11432.49|11432.49|11432.53|11432.53|11433.28|11433.28|11432.35|11432.35|0
1643035590000|2022-01-24 14:46:30|11432.84|11432.84|11434.31|11434.31|11434.31|11434.31|11432.84|11432.84|0
1643035600000|2022-01-24 14:46:40|11434.43|11434.43|11434.48|11434.48|11434.98|11434.98|11434.43|11434.43|0
1643035610000|2022-01-24 14:46:50|11434.03|11434.03|11434.03|11434.03|11434.03|11434.03|11434.03|11434.03|0
1643035620000|2022-01-24 14:47:00|11433.57|11433.57|11433.33|11433.33|11434.13|11434.13|11433.1|11433.1|0
1643035630000|2022-01-24 14:47:10|11433.51|11433.51|11433.82|11433.82|11433.88|11433.88|11433.51|11433.51|0
1643035640000|2022-01-24 14:47:20|11433.64|11433.64|11433.44|11433.44|11433.64|11433.64|11433.44|11433.44|0
1643035650000|2022-01-24 14:47:30|11433.18|11433.18|11433.18|11433.18|11433.18|11433.18|11433.18|11433.18|0
1643035660000|2022-01-24 14:47:40|11433.04|11433.04|11433.58|11433.58|11433.58|11433.58|11433.04|11433.04|0
1643035670000|2022-01-24 14:47:50|11433.44|11433.44|11433.07|11433.07|11433.44|11433.44|11432.89|11432.89|0
1643035690000|2022-01-24 14:48:10|11432.87|11432.87|11433.19|11433.19|11433.19|11433.19|11432.87|11432.87|0
1643035700000|2022-01-24 14:48:20|11433.46|11433.46|11431|11431|11433.87|11433.87|11431|11431|0
1643035710000|2022-01-24 14:48:30|11430.56|11430.56|11430.95|11430.95|11430.95|11430.95|11430.56|11430.56|0
1643035720000|2022-01-24 14:48:40|11431.15|11431.15|11432.06|11432.06|11432.06|11432.06|11431|11431|0
1643035730000|2022-01-24 14:48:50|11432.27|11432.27|11432.27|11432.27|11432.27|11432.27|11432.27|11432.27|0
1643035750000|2022-01-24 14:49:10|11432.02|11432.02|11431.36|11431.36|11432.47|11432.47|11431.36|11431.36|0
1643035760000|2022-01-24 14:49:20|11430.93|11430.93|11433.88|11433.88|11433.88|11433.88|11430.93|11430.93|0
1643035770000|2022-01-24 14:49:30|11434|11434|11433.96|11433.96|11434.44|11434.44|11433.65|11433.65|0
1643035780000|2022-01-24 14:49:40|11433.52|11433.52|11433.33|11433.33|11433.52|11433.52|11432.63|11432.63|0
1643035790000|2022-01-24 14:49:50|11433.52|11433.52|11432.81|11432.81|11433.52|11433.52|11432.81|11432.81|0
1643035800000|2022-01-24 14:50:00|11432.95|11432.95|11434.33|11434.33|11434.33|11434.33|11432.95|11432.95|0
1643035810000|2022-01-24 14:50:10|11433.96|11433.96|11433.76|11433.76|11433.96|11433.96|11433.76|11433.76|0
1643035820000|2022-01-24 14:50:20|11433.62|11433.62|11433.31|11433.31|11433.62|11433.62|11433.31|11433.31|0
1643035830000|2022-01-24 14:50:30|11433.08|11433.08|11429.78|11429.78|11433.08|11433.08|11429.68|11429.68|0
1643035840000|2022-01-24 14:50:40|11430.09|11430.09|11429.84|11429.84|11430.09|11430.09|11429.84|11429.84|0
1643035850000|2022-01-24 14:50:50|11430|11430|11430|11430|11430|11430|11429.8|11429.8|0
1643035860000|2022-01-24 14:51:00|11430.44|11430.44|11430.07|11430.07|11430.44|11430.44|11430.07|11430.07|0
1643035870000|2022-01-24 14:51:10|11430.51|11430.51|11430.73|11430.73|11430.73|11430.73|11430.42|11430.42|0
1643035880000|2022-01-24 14:51:20|11430.87|11430.87|11430.87|11430.87|11430.87|11430.87|11430.87|11430.87|0
1643035950000|2022-01-24 14:52:30|11419.14|11419.14|11419.28|11419.28|11419.28|11419.28|11419|11419|0
1643035960000|2022-01-24 14:52:40|11418.49|11418.49|11418.49|11418.49|11418.49|11418.49|11418.21|11418.21|0
1643035970000|2022-01-24 14:52:50|11419.04|11419.04|11419.58|11419.58|11419.58|11419.58|11419.04|11419.04|0
1643035980000|2022-01-24 14:53:00|11419.31|11419.31|11417.61|11417.61|11419.31|11419.31|11417.34|11417.34|0
1643035990000|2022-01-24 14:53:10|11418.4|11418.4|11418.64|11418.64|11419.07|11419.07|11418.15|11418.15|0
1643036000000|2022-01-24 14:53:20|11418.45|11418.45|11418.34|11418.34|11418.45|11418.45|11418.11|11418.11|0
1643036010000|2022-01-24 14:53:30|11418.11|11418.11|11414.32|11414.32|11418.11|11418.11|11414.32|11414.32|0
1643036020000|2022-01-24 14:53:40|11414.58|11414.58|11414.83|11414.83|11414.83|11414.83|11414.58|11414.58|0
1643036030000|2022-01-24 14:53:50|11415.08|11415.08|11415.75|11415.75|11415.91|11415.91|11415.08|11415.08|0
1643036040000|2022-01-24 14:54:00|11415.36|11415.36|11415.83|11415.83|11416.09|11416.09|11415.36|11415.36|0
1643036050000|2022-01-24 14:54:10|11415.33|11415.33|11415.79|11415.79|11416.48|11416.48|11415.2|11415.2|0
1643036060000|2022-01-24 14:54:20|11415.98|11415.98|11416.32|11416.32|11416.51|11416.51|11415.98|11415.98|0
1643036070000|2022-01-24 14:54:30|11416.56|11416.56|11416.4|11416.4|11416.76|11416.76|11415.97|11415.97|0
1643036080000|2022-01-24 14:54:40|11415.96|11415.96|11412.66|11412.66|11415.96|11415.96|11412.66|11412.66|0
1643036090000|2022-01-24 14:54:50|11412.8|11412.8|11413.27|11413.27|11413.27|11413.27|11412.8|11412.8|0
1643036100000|2022-01-24 14:55:00|11413.04|11413.04|11409.6|11409.6|11413.04|11413.04|11409.6|11409.6|0
1643036110000|2022-01-24 14:55:10|11409.87|11409.87|11410.47|11410.47|11410.47|11410.47|11409.87|11409.87|0
1643036120000|2022-01-24 14:55:20|11410.19|11410.19|11410.33|11410.33|11410.33|11410.33|11410.19|11410.19|0
1643036130000|2022-01-24 14:55:30|11410.11|11410.11|11414.29|11414.29|11414.29|11414.29|11410.11|11410.11|0
1643036140000|2022-01-24 14:55:40|11414.65|11414.65|11415.91|11415.91|11416.02|11416.02|11414.65|11414.65|0
1643036150000|2022-01-24 14:55:50|11416.05|11416.05|11417.04|11417.04|11417.04|11417.04|11416.05|11416.05|0
1643036160000|2022-01-24 14:56:00|11417.15|11417.15|11416.47|11416.47|11417.15|11417.15|11416.47|11416.47|0
1643036170000|2022-01-24 14:56:10|11416.64|11416.64|11417.02|11417.02|11417.02|11417.02|11416.64|11416.64|0
1643036180000|2022-01-24 14:56:20|11418.79|11418.79|11420.1|11420.1|11420.1|11420.1|11418.79|11418.79|0
1643036190000|2022-01-24 14:56:30|11420.23|11420.23|11421.94|11421.94|11422.29|11422.29|11420.23|11420.23|0
1643036200000|2022-01-24 14:56:40|11421.82|11421.82|11421.94|11421.94|11421.94|11421.94|11421.66|11421.66|0
1643036210000|2022-01-24 14:56:50|11421.15|11421.15|11421.15|11421.15|11421.15|11421.15|11421.15|11421.15|0
1643036220000|2022-01-24 14:57:00|11421.38|11421.38|11419.69|11419.69|11421.38|11421.38|11419.69|11419.69|0
1643036230000|2022-01-24 14:57:10|11419.56|11419.56|11419.56|11419.56|11419.56|11419.56|11419.56|11419.56|0
1643036240000|2022-01-24 14:57:20|11419.42|11419.42|11417.17|11417.17|11419.42|11419.42|11417.17|11417.17|0
1643036250000|2022-01-24 14:57:30|11417.01|11417.01|11415.92|11415.92|11417.01|11417.01|11415.55|11415.55|0
1643036260000|2022-01-24 14:57:40|11415.66|11415.66|11415.36|11415.36|11415.86|11415.86|11415.36|11415.36|0
1643036280000|2022-01-24 14:58:00|11414.76|11414.76|11414.46|11414.46|11414.76|11414.76|11413.85|11413.85|0
1643036290000|2022-01-24 14:58:10|11414.15|11414.15|11414.46|11414.46|11414.46|11414.46|11414.15|11414.15|0
1643036300000|2022-01-24 14:58:20|11413.85|11413.85|11414.69|11414.69|11414.99|11414.99|11413.85|11413.85|0
1643036310000|2022-01-24 14:58:30|11414.58|11414.58|11415.07|11415.07|11415.07|11415.07|11414.46|11414.46|0
1643036320000|2022-01-24 14:58:40|11415.86|11415.86|11415.29|11415.29|11415.86|11415.86|11415.29|11415.29|0
1643036330000|2022-01-24 14:58:50|11414.82|11414.82|11414.17|11414.17|11414.82|11414.82|11414.17|11414.17|0
1643036340000|2022-01-24 14:59:00|11413.73|11413.73|11411.47|11411.47|11413.73|11413.73|11411.47|11411.47|0
1643036350000|2022-01-24 14:59:10|11411.28|11411.28|11411.28|11411.28|11411.28|11411.28|11411.28|11411.28|0
1643036360000|2022-01-24 14:59:20|11412.07|11412.07|11411.59|11411.59|11412.07|11412.07|11411.59|11411.59|0
1643036370000|2022-01-24 14:59:30|11411.27|11411.27|11409.41|11409.41|11411.27|11411.27|11409.41|11409.41|0
1643036380000|2022-01-24 14:59:40|11409.45|11409.45|11408.22|11408.22|11409.45|11409.45|11408.22|11408.22|0
1643036390000|2022-01-24 14:59:50|11408.63|11408.63|11409.06|11409.06|11409.06|11409.06|11408.63|11408.63|0
1643036400000|2022-01-24 15:00:00|11408.86|11408.86|11408.24|11408.24|11408.86|11408.86|11408.24|11408.24|0
1643036410000|2022-01-24 15:00:10|11408.65|11408.65|11408.76|11408.76|11409.74|11409.74|11408.65|11408.65|0
1643036420000|2022-01-24 15:00:20|11408.3|11408.3|11404.77|11404.77|11408.44|11408.44|11404.77|11404.77|0
1643036430000|2022-01-24 15:00:30|11404.58|11404.58|11404.57|11404.57|11404.71|11404.71|11404.57|11404.57|0
1643036440000|2022-01-24 15:00:40|11404.76|11404.76|11405.86|11405.86|11405.86|11405.86|11404.12|11404.12|0
1643036450000|2022-01-24 15:00:50|11406.17|11406.17|11407.66|11407.66|11407.7|11407.7|11406.17|11406.17|0
1643036460000|2022-01-24 15:01:00|11406.87|11406.87|11407.66|11407.66|11407.66|11407.66|11406.87|11406.87|0
1643036560000|2022-01-24 15:02:40|11404.26|11404.26|11405.06|11405.06|11405.06|11405.06|11404.26|11404.26|0
1643036570000|2022-01-24 15:02:50|11405.66|11405.66|11405.66|11405.66|11405.66|11405.66|11405.36|11405.36|0
1643036580000|2022-01-24 15:03:00|11405.36|11405.36|11407.13|11407.13|11407.13|11407.13|11405.36|11405.36|0
1643036590000|2022-01-24 15:03:10|11407|11407|11403.97|11403.97|11407|11407|11403.97|11403.97|0
1643036600000|2022-01-24 15:03:20|11403.67|11403.67|11401.69|11401.69|11403.67|11403.67|11401.69|11401.69|0
1643036610000|2022-01-24 15:03:30|11400.39|11400.39|11396.29|11396.29|11400.39|11400.39|11396.29|11396.29|0
1643036620000|2022-01-24 15:03:40|11396.39|11396.39|11394.56|11394.56|11396.39|11396.39|11394.56|11394.56|0
1643036630000|2022-01-24 15:03:50|11393.96|11393.96|11391.6|11391.6|11393.96|11393.96|11391|11391|0
1643036640000|2022-01-24 15:04:00|11392.2|11392.2|11389.41|11389.41|11392.39|11392.39|11389.41|11389.41|0
1643036650000|2022-01-24 15:04:10|11390.2|11390.2|11390.23|11390.23|11390.8|11390.8|11390.2|11390.2|0
1643036660000|2022-01-24 15:04:20|11389.93|11389.93|11389.92|11389.92|11390.05|11390.05|11389.82|11389.82|0
1643036670000|2022-01-24 15:04:30|11390.05|11390.05|11390.06|11390.06|11390.36|11390.36|11390.05|11390.05|0
1643036680000|2022-01-24 15:04:40|11389.54|11389.54|11387.09|11387.09|11390.06|11390.06|11387.09|11387.09|0
1643036690000|2022-01-24 15:04:50|11387.21|11387.21|11387.53|11387.53|11388|11388|11387.21|11387.21|0
1643036700000|2022-01-24 15:05:00|11385.07|11385.07|11385.67|11385.67|11385.78|11385.78|11385.07|11385.07|0
1643036740000|2022-01-24 15:05:40|11383.03|11383.03|11383.03|11383.03|11383.03|11383.03|11383.03|11383.03|0
1643036750000|2022-01-24 15:05:50|11382.89|11382.89|11383.68|11383.68|11383.68|11383.68|11382.89|11382.89|0
1643036760000|2022-01-24 15:06:00|11384.09|11384.09|11387.91|11387.91|11387.91|11387.91|11384.09|11384.09|0
1643036770000|2022-01-24 15:06:10|11387.12|11387.12|11388.39|11388.39|11388.39|11388.39|11387.12|11387.12|0
1643036780000|2022-01-24 15:06:20|11388.6|11388.6|11390.14|11390.14|11390.14|11390.14|11388.6|11388.6|0
1643036790000|2022-01-24 15:06:30|11390.37|11390.37|11390.01|11390.01|11390.53|11390.53|11390.01|11390.01|0
1643036800000|2022-01-24 15:06:40|11390.26|11390.26|11390.26|11390.26|11390.26|11390.26|11390.26|11390.26|0
1643036810000|2022-01-24 15:06:50|11389.91|11389.91|11389.71|11389.71|11389.91|11389.91|11389.71|11389.71|0
1643036820000|2022-01-24 15:07:00|11389.28|11389.28|11389.09|11389.09|11389.28|11389.28|11389.09|11389.09|0
1643036830000|2022-01-24 15:07:10|11388.59|11388.59|11389.84|11389.84|11389.84|11389.84|11388.59|11388.59|0
1643036840000|2022-01-24 15:07:20|11395.92|11395.92|11395.74|11395.74|11395.92|11395.92|11395.74|11395.74|0
1643036860000|2022-01-24 15:07:40|11395.27|11395.27|11395.88|11395.88|11396.18|11396.18|11395.27|11395.27|0
1643036870000|2022-01-24 15:07:50|11396.01|11396.01|11396.01|11396.01|11396.01|11396.01|11396.01|11396.01|0
1643036880000|2022-01-24 15:08:00|11395.79|11395.79|11393.83|11393.83|11395.79|11395.79|11393.51|11393.51|0
1643036890000|2022-01-24 15:08:10|11393.65|11393.65|11391.24|11391.24|11393.65|11393.65|11391.24|11391.24|0
1643036900000|2022-01-24 15:08:20|11389.35|11389.35|11385.5|11385.5|11389.35|11389.35|11385.22|11385.22|0
1643036910000|2022-01-24 15:08:30|11385.64|11385.64|11385.17|11385.17|11385.78|11385.78|11385.04|11385.04|0
1643036920000|2022-01-24 15:08:40|11384.97|11384.97|11381.47|11381.47|11384.97|11384.97|11381.47|11381.47|0
1643036930000|2022-01-24 15:08:50|11380.85|11380.85|11379.79|11379.79|11380.85|11380.85|11379.2|11379.2|0
1643036940000|2022-01-24 15:09:00|11380.01|11380.01|11380.68|11380.68|11380.68|11380.68|11380.01|11380.01|0
1643036950000|2022-01-24 15:09:10|11380.39|11380.39|11381.43|11381.43|11381.43|11381.43|11379.98|11379.98|0
1643036960000|2022-01-24 15:09:20|11381.17|11381.17|11381.35|11381.35|11381.51|11381.51|11380.53|11380.53|0
1643036970000|2022-01-24 15:09:30|11381.08|11381.08|11380.82|11380.82|11381.08|11381.08|11380.82|11380.82|0
1643036980000|2022-01-24 15:09:40|11381.09|11381.09|11377.5|11377.5|11381.09|11381.09|11377.41|11377.41|0
1643036990000|2022-01-24 15:09:50|11377.66|11377.66|11377.35|11377.35|11377.66|11377.66|11377.35|11377.35|0
1643037000000|2022-01-24 15:10:00|11377.76|11377.76|11377.76|11377.76|11377.76|11377.76|11377.76|11377.76|0
1643037010000|2022-01-24 15:10:10|11378.12|11378.12|11378.12|11378.12|11378.12|11378.12|11378.12|11378.12|0
1643037020000|2022-01-24 15:10:20|11377.33|11377.33|11376.62|11376.62|11377.77|11377.77|11376.3|11376.3|0
1643037030000|2022-01-24 15:10:30|11376.18|11376.18|11374.41|11374.41|11376.18|11376.18|11374.41|11374.41|0
1643037040000|2022-01-24 15:10:40|11374.32|11374.32|11369.09|11369.09|11374.32|11374.32|11369.09|11369.09|0
1643037050000|2022-01-24 15:10:50|11369|11369|11365.32|11365.32|11369|11369|11365.32|11365.32|0
1643037060000|2022-01-24 15:11:00|11360.39|11360.39|11360.3|11360.3|11360.52|11360.52|11360.25|11360.25|0
1643037070000|2022-01-24 15:11:10|11360.16|11360.16|11356.04|11356.04|11360.16|11360.16|11356.04|11356.04|0
1643037080000|2022-01-24 15:11:20|11355.84|11355.84|11351.27|11351.27|11355.84|11355.84|11351.27|11351.27|0
1643037090000|2022-01-24 15:11:30|11350.84|11350.84|11350.38|11350.38|11351.29|11351.29|11350.22|11350.22|0
1643037100000|2022-01-24 15:11:40|11350.75|11350.75|11350.39|11350.39|11350.89|11350.89|11350.39|11350.39|0
1643037110000|2022-01-24 15:11:50|11350.07|11350.07|11350.2|11350.2|11350.2|11350.2|11349.76|11349.76|0
1643037120000|2022-01-24 15:12:00|11350.64|11350.64|11351.79|11351.79|11351.79|11351.79|11350.64|11350.64|0
1643037130000|2022-01-24 15:12:10|11352.58|11352.58|11352.22|11352.22|11352.58|11352.58|11352.22|11352.22|0
1643037140000|2022-01-24 15:12:20|11353.25|11353.25|11354.19|11354.19|11354.19|11354.19|11353.25|11353.25|0
1643037150000|2022-01-24 15:12:30|11354.49|11354.49|11356.79|11356.79|11356.79|11356.79|11354.49|11354.49|0
1643037170000|2022-01-24 15:12:50|11357.01|11357.01|11356.87|11356.87|11357.01|11357.01|11356.87|11356.87|0
1643037180000|2022-01-24 15:13:00|11356.74|11356.74|11356.74|11356.74|11356.74|11356.74|11356.74|11356.74|0
1643037190000|2022-01-24 15:13:10|11353.44|11353.44|11353.88|11353.88|11353.88|11353.88|11353.44|11353.44|0
1643037200000|2022-01-24 15:13:20|11354.04|11354.04|11353.63|11353.63|11354.15|11354.15|11353.63|11353.63|0
1643037210000|2022-01-24 15:13:30|11353.2|11353.2|11353.2|11353.2|11353.2|11353.2|11353.2|11353.2|0
1643037220000|2022-01-24 15:13:40|11352.76|11352.76|11352.62|11352.62|11352.76|11352.76|11352.62|11352.62|0
1643037230000|2022-01-24 15:13:50|11353.1|11353.1|11352.62|11352.62|11353.1|11353.1|11352.62|11352.62|0
1643037240000|2022-01-24 15:14:00|11354.01|11354.01|11353.78|11353.78|11354.01|11354.01|11353.78|11353.78|0
1643037250000|2022-01-24 15:14:10|11353.69|11353.69|11353.87|11353.87|11353.87|11353.87|11353.69|11353.69|0
1643037480000|2022-01-24 15:18:00|11367.77|11367.77|11367.42|11367.42|11367.77|11367.77|11367.42|11367.42|0
1643037490000|2022-01-24 15:18:10|11366.99|11366.99|11365.98|11365.98|11366.99|11366.99|11365.66|11365.66|0
1643037500000|2022-01-24 15:18:20|11365.19|11365.19|11364.88|11364.88|11365.19|11365.19|11364.88|11364.88|0
1643037510000|2022-01-24 15:18:30|11365.09|11365.09|11361.41|11361.41|11365.5|11365.5|11361.41|11361.41|0
1643037520000|2022-01-24 15:18:40|11361.51|11361.51|11361.78|11361.78|11361.78|11361.78|11360.92|11360.92|0
1643037530000|2022-01-24 15:18:50|11361.34|11361.34|11359.76|11359.76|11361.34|11361.34|11359.76|11359.76|0
1643037540000|2022-01-24 15:19:00|11359.53|11359.53|11358.7|11358.7|11359.53|11359.53|11358.7|11358.7|0
1643037550000|2022-01-24 15:19:10|11358.59|11358.59|11357.2|11357.2|11358.89|11358.89|11357.2|11357.2|0
1643037560000|2022-01-24 15:19:20|11357.1|11357.1|11356.8|11356.8|11357.26|11357.26|11356.47|11356.47|0
1643037570000|2022-01-24 15:19:30|11356.49|11356.49|11355.33|11355.33|11356.49|11356.49|11355.33|11355.33|0
1643037580000|2022-01-24 15:19:40|11353.75|11353.75|11352.57|11352.57|11354.05|11354.05|11352.57|11352.57|0
1643037590000|2022-01-24 15:19:50|11352.38|11352.38|11352.22|11352.22|11352.38|11352.38|11351.96|11351.96|0
1643037600000|2022-01-24 15:20:00|11352.45|11352.45|11351.91|11351.91|11352.45|11352.45|11351.91|11351.91|0
1643037610000|2022-01-24 15:20:10|11352.02|11352.02|11352.86|11352.86|11353|11353|11352.02|11352.02|0
1643037620000|2022-01-24 15:20:20|11353.29|11353.29|11354.11|11354.11|11354.11|11354.11|11353.29|11353.29|0
1643037630000|2022-01-24 15:20:30|11353.85|11353.85|11353.85|11353.85|11353.85|11353.85|11353.85|11353.85|0
1643037640000|2022-01-24 15:20:40|11352.53|11352.53|11355.51|11355.51|11355.51|11355.51|11352.53|11352.53|0
1643037650000|2022-01-24 15:20:50|11355.86|11355.86|11355.32|11355.32|11356.03|11356.03|11355.32|11355.32|0
1643037660000|2022-01-24 15:21:00|11355.18|11355.18|11353.67|11353.67|11355.18|11355.18|11353.67|11353.67|0
1643037670000|2022-01-24 15:21:10|11353.53|11353.53|11352.06|11352.06|11353.53|11353.53|11352.06|11352.06|0
1643037680000|2022-01-24 15:21:20|11351.71|11351.71|11352.15|11352.15|11352.15|11352.15|11351.46|11351.46|0
1643037690000|2022-01-24 15:21:30|11352.59|11352.59|11353.08|11353.08|11353.08|11353.08|11352.59|11352.59|0
1643037710000|2022-01-24 15:21:50|11353.22|11353.22|11353.22|11353.22|11353.31|11353.31|11353.22|11353.22|0
1643037720000|2022-01-24 15:22:00|11352.76|11352.76|11350.97|11350.97|11352.76|11352.76|11350.86|11350.86|0
1643037730000|2022-01-24 15:22:10|11351.76|11351.76|11347.97|11347.97|11351.76|11351.76|11347.97|11347.97|0
1643037740000|2022-01-24 15:22:20|11348.2|11348.2|11348.99|11348.99|11348.99|11348.99|11348.2|11348.2|0
1643037750000|2022-01-24 15:22:30|11349.31|11349.31|11351.75|11351.75|11351.75|11351.75|11349.31|11349.31|0
1643037760000|2022-01-24 15:22:40|11351.31|11351.31|11351.31|11351.31|11351.92|11351.92|11351.31|11351.31|0
1643037780000|2022-01-24 15:23:00|11351.75|11351.75|11356.83|11356.83|11356.83|11356.83|11351.75|11351.75|0
1643037790000|2022-01-24 15:23:10|11357.02|11357.02|11362.34|11362.34|11362.42|11362.42|11357.02|11357.02|0
1643037810000|2022-01-24 15:23:30|11362.49|11362.49|11362.92|11362.92|11362.92|11362.92|11362.49|11362.49|0
1643037820000|2022-01-24 15:23:40|11363.07|11363.07|11363.86|11363.86|11363.86|11363.86|11363.07|11363.07|0
1643037830000|2022-01-24 15:23:50|11364.65|11364.65|11369.28|11369.28|11369.28|11369.28|11364.65|11364.65|0
1643037840000|2022-01-24 15:24:00|11369.41|11369.41|11371.24|11371.24|11371.24|11371.24|11368.62|11368.62|0
1643037850000|2022-01-24 15:24:10|11371.15|11371.15|11372.98|11372.98|11373.22|11373.22|11371.15|11371.15|0
1643037860000|2022-01-24 15:24:20|11372.74|11372.74|11372.74|11372.74|11372.74|11372.74|11371.95|11371.95|0
1643037890000|2022-01-24 15:24:50|11375.24|11375.24|11377.64|11377.64|11377.64|11377.64|11375.24|11375.24|0
1643037900000|2022-01-24 15:25:00|11377.93|11377.93|11382.21|11382.21|11382.21|11382.21|11377.93|11377.93|0
1643037910000|2022-01-24 15:25:10|11382.52|11382.52|11385.18|11385.18|11385.18|11385.18|11382.52|11382.52|0
1643037920000|2022-01-24 15:25:20|11385.81|11385.81|11387.51|11387.51|11387.51|11387.51|11385.81|11385.81|0
1643037930000|2022-01-24 15:25:30|11387.07|11387.07|11386.36|11386.36|11387.07|11387.07|11386.36|11386.36|0
1643037940000|2022-01-24 15:25:40|11386.6|11386.6|11386.6|11386.6|11386.6|11386.6|11386.6|11386.6|0
1643037950000|2022-01-24 15:25:50|11386.45|11386.45|11386.6|11386.6|11386.6|11386.6|11386.45|11386.45|0
1643037960000|2022-01-24 15:26:00|11386.92|11386.92|11387.23|11387.23|11387.23|11387.23|11386.92|11386.92|0
1643037970000|2022-01-24 15:26:10|11387.34|11387.34|11387.57|11387.57|11388.44|11388.44|11387.34|11387.34|0
1643037980000|2022-01-24 15:26:20|11387.29|11387.29|11386.33|11386.33|11387.57|11387.57|11386.33|11386.33|0
1643037990000|2022-01-24 15:26:30|11386.47|11386.47|11384.07|11384.07|11386.47|11386.47|11384.07|11384.07|0
1643038000000|2022-01-24 15:26:40|11384.39|11384.39|11384.39|11384.39|11384.39|11384.39|11384.39|11384.39|0
1643038010000|2022-01-24 15:26:50|11384.83|11384.83|11387.07|11387.07|11387.5|11387.5|11384.83|11384.83|0
1643038020000|2022-01-24 15:27:00|11386.57|11386.57|11386.11|11386.11|11386.57|11386.57|11386|11386|0
1643038030000|2022-01-24 15:27:10|11386.47|11386.47|11388.82|11388.82|11388.82|11388.82|11386.47|11386.47|0
1643038040000|2022-01-24 15:27:20|11389.05|11389.05|11389.05|11389.05|11389.05|11389.05|11389.05|11389.05|0
1643038070000|2022-01-24 15:27:50|11396.45|11396.45|11396.44|11396.44|11396.45|11396.45|11396.3|11396.3|0
1643038090000|2022-01-24 15:28:10|11396.9|11396.9|11397.4|11397.4|11397.4|11397.4|11396.9|11396.9|0
1643038110000|2022-01-24 15:28:30|11397.26|11397.26|11396.82|11396.82|11397.27|11397.27|11396.39|11396.39|0
1643038120000|2022-01-24 15:28:40|11396.92|11396.92|11397.13|11397.13|11397.59|11397.59|11396.92|11396.92|0
1643038130000|2022-01-24 15:28:50|11396.77|11396.77|11397.31|11397.31|11397.31|11397.31|11396.77|11396.77|0
1643038140000|2022-01-24 15:29:00|11396.52|11396.52|11392.17|11392.17|11396.93|11396.93|11392.17|11392.17|0
1643038150000|2022-01-24 15:29:10|11391.94|11391.94|11393.09|11393.09|11393.09|11393.09|11391.24|11391.24|0
1643038160000|2022-01-24 15:29:20|11393.28|11393.28|11390.91|11390.91|11393.28|11393.28|11390.72|11390.72|0
1643038170000|2022-01-24 15:29:30|11391.1|11391.1|11389.38|11389.38|11391.1|11391.1|11389.06|11389.06|0
1643038180000|2022-01-24 15:29:40|11389.19|11389.19|11387.19|11387.19|11389.19|11389.19|11386.96|11386.96|0
1643038190000|2022-01-24 15:29:50|11386.47|11386.47|11382.11|11382.11|11386.47|11386.47|11382.03|11382.03|0
1643038200000|2022-01-24 15:30:00|11381.17|11381.17|11383.21|11383.21|11383.21|11383.21|11380.38|11380.38|0
1643038210000|2022-01-24 15:30:10|11383.58|11383.58|11386.15|11386.15|11386.15|11386.15|11383.58|11383.58|0
1643038220000|2022-01-24 15:30:20|11386.62|11386.62|11385.04|11385.04|11386.62|11386.62|11385.04|11385.04|0
1643038230000|2022-01-24 15:30:30|11385.48|11385.48|11384.85|11384.85|11385.48|11385.48|11384.85|11384.85|0
1643038240000|2022-01-24 15:30:40|11385.64|11385.64|11386.43|11386.43|11386.43|11386.43|11385.64|11385.64|0
1643038250000|2022-01-24 15:30:50|11386.87|11386.87|11390.48|11390.48|11390.48|11390.48|11386.87|11386.87|0
1643038270000|2022-01-24 15:31:10|11390.64|11390.64|11392.49|11392.49|11392.49|11392.49|11390.64|11390.64|0
1643038280000|2022-01-24 15:31:20|11392.27|11392.27|11392.4|11392.4|11392.4|11392.4|11391.27|11391.27|0
1643038330000|2022-01-24 15:32:10|11392.85|11392.85|11397.66|11397.66|11397.66|11397.66|11392.85|11392.85|0
1643038340000|2022-01-24 15:32:20|11397.97|11397.97|11399.89|11399.89|11400.08|11400.08|11397.56|11397.56|0
1643038350000|2022-01-24 15:32:30|11400.2|11400.2|11402.57|11402.57|11402.57|11402.57|11400.2|11400.2|0
1643038360000|2022-01-24 15:32:40|11403.01|11403.01|11405.79|11405.79|11405.79|11405.79|11403.01|11403.01|0
1643038370000|2022-01-24 15:32:50|11406.16|11406.16|11405.97|11405.97|11406.16|11406.16|11405.97|11405.97|0
1643038380000|2022-01-24 15:33:00|11406.42|11406.42|11412.56|11412.56|11412.56|11412.56|11406.42|11406.42|0
1643038390000|2022-01-24 15:33:10|11413.19|11413.19|11414.82|11414.82|11414.9|11414.9|11413.19|11413.19|0
1643038400000|2022-01-24 15:33:20|11416.14|11416.14|11416.26|11416.26|11417.05|11417.05|11416.14|11416.14|0
1643038410000|2022-01-24 15:33:30|11415.82|11415.82|11415.84|11415.84|11416.13|11416.13|11415.5|11415.5|0
1643038420000|2022-01-24 15:33:40|11415.6|11415.6|11415.6|11415.6|11415.6|11415.6|11415.6|11415.6|0
1643038430000|2022-01-24 15:33:50|11415.75|11415.75|11415.75|11415.75|11415.75|11415.75|11415.75|11415.75|0
1643038440000|2022-01-24 15:34:00|11415.64|11415.64|11416.46|11416.46|11416.46|11416.46|11414.87|11414.87|0
1643038450000|2022-01-24 15:34:10|11416.65|11416.65|11417.04|11417.04|11417.69|11417.69|11416.65|11416.65|0
1643038460000|2022-01-24 15:34:20|11416.89|11416.89|11416.57|11416.57|11416.89|11416.89|11416.57|11416.57|0
1643038470000|2022-01-24 15:34:30|11416.69|11416.69|11417.15|11417.15|11417.15|11417.15|11416.69|11416.69|0
1643038480000|2022-01-24 15:34:40|11417.31|11417.31|11418.69|11418.69|11418.69|11418.69|11417.31|11417.31|0
1643038490000|2022-01-24 15:34:50|11418.26|11418.26|11417.47|11417.47|11418.26|11418.26|11417.47|11417.47|0
1643038500000|2022-01-24 15:35:00|11417.11|11417.11|11415.6|11415.6|11417.11|11417.11|11415.6|11415.6|0
1643038530000|2022-01-24 15:35:30|11408.89|11408.89|11406.28|11406.28|11408.89|11408.89|11405.97|11405.97|0
1643038540000|2022-01-24 15:35:40|11406.12|11406.12|11408.78|11408.78|11408.99|11408.99|11405.69|11405.69|0
1643038550000|2022-01-24 15:35:50|11408.93|11408.93|11408.55|11408.55|11409.08|11409.08|11407.89|11407.89|0
1643038560000|2022-01-24 15:36:00|11409.26|11409.26|11416.87|11416.87|11416.87|11416.87|11409.26|11409.26|0
1643038570000|2022-01-24 15:36:10|11416.52|11416.52|11421.43|11421.43|11421.72|11421.72|11416.52|11416.52|0
1643038580000|2022-01-24 15:36:20|11421.74|11421.74|11422.06|11422.06|11422.06|11422.06|11421.74|11421.74|0
1643038590000|2022-01-24 15:36:30|11420.91|11420.91|11421.14|11421.14|11421.14|11421.14|11420.91|11420.91|0
1643038600000|2022-01-24 15:36:40|11423.51|11423.51|11424.79|11424.79|11425.23|11425.23|11423.51|11423.51|0
1643038610000|2022-01-24 15:36:50|11425.67|11425.67|11425.81|11425.81|11425.81|11425.81|11425.67|11425.67|0
1643038630000|2022-01-24 15:37:10|11426.18|11426.18|11427.06|11427.06|11427.94|11427.94|11426.18|11426.18|0
1643038640000|2022-01-24 15:37:20|11427.42|11427.42|11427.42|11427.42|11427.42|11427.42|11427.42|11427.42|0
1643038650000|2022-01-24 15:37:30|11427.73|11427.73|11429.36|11429.36|11429.47|11429.47|11427.73|11427.73|0
1643038660000|2022-01-24 15:37:40|11429.59|11429.59|11433.31|11433.31|11433.31|11433.31|11429.59|11429.59|0
1643038670000|2022-01-24 15:37:50|11433.56|11433.56|11433.42|11433.42|11434.13|11434.13|11433.42|11433.42|0
1643038680000|2022-01-24 15:38:00|11433.19|11433.19|11434.49|11434.49|11434.49|11434.49|11433.19|11433.19|0
1643038690000|2022-01-24 15:38:10|11434.72|11434.72|11436.02|11436.02|11436.02|11436.02|11434.72|11434.72|0
1643038700000|2022-01-24 15:38:20|11435.59|11435.59|11436.38|11436.38|11436.38|11436.38|11435.59|11435.59|0
1643038710000|2022-01-24 15:38:30|11436.27|11436.27|11433.4|11433.4|11436.27|11436.27|11433.4|11433.4|0
1643038720000|2022-01-24 15:38:40|11433.17|11433.17|11433.17|11433.17|11433.17|11433.17|11433.17|11433.17|0
1643038730000|2022-01-24 15:38:50|11433.04|11433.04|11431.7|11431.7|11433.04|11433.04|11431.7|11431.7|0
1643038740000|2022-01-24 15:39:00|11431.93|11431.93|11432.25|11432.25|11432.25|11432.25|11431.79|11431.79|0
1643038750000|2022-01-24 15:39:10|11432.39|11432.39|11432.5|11432.5|11432.5|11432.5|11432.39|11432.39|0
1643038770000|2022-01-24 15:39:30|11432.71|11432.71|11433.23|11433.23|11433.35|11433.35|11432.71|11432.71|0
1643038780000|2022-01-24 15:39:40|11434.02|11434.02|11434.35|11434.35|11434.57|11434.57|11433.94|11433.94|0
1643038790000|2022-01-24 15:39:50|11434.12|11434.12|11434.38|11434.38|11434.38|11434.38|11433.91|11433.91|0
1643038800000|2022-01-24 15:40:00|11434.47|11434.47|11434.13|11434.13|11434.62|11434.62|11434.13|11434.13|0
1643038810000|2022-01-24 15:40:10|11434.01|11434.01|11434.01|11434.01|11434.01|11434.01|11434.01|11434.01|0
1643038820000|2022-01-24 15:40:20|11433.9|11433.9|11433.9|11433.9|11433.9|11433.9|11433.9|11433.9|0
1643038830000|2022-01-24 15:40:30|11433.47|11433.47|11428.9|11428.9|11433.47|11433.47|11428.9|11428.9|0
1643038840000|2022-01-24 15:40:40|11428.69|11428.69|11426.25|11426.25|11428.69|11428.69|11426.25|11426.25|0
1643038850000|2022-01-24 15:40:50|11426.36|11426.36|11425.57|11425.57|11426.36|11426.36|11425.57|11425.57|0
1643038860000|2022-01-24 15:41:00|11426|11426|11427.73|11427.73|11427.73|11427.73|11425.95|11425.95|0
1643038870000|2022-01-24 15:41:10|11427.29|11427.29|11425.36|11425.36|11427.29|11427.29|11424.87|11424.87|0
1643038880000|2022-01-24 15:41:20|11426.15|11426.15|11424.54|11424.54|11426.15|11426.15|11424.54|11424.54|0
1643038890000|2022-01-24 15:41:30|11423.91|11423.91|11421.73|11421.73|11423.91|11423.91|11421.73|11421.73|0
1643038900000|2022-01-24 15:41:40|11421.64|11421.64|11421.64|11421.64|11421.64|11421.64|11421.64|11421.64|0
1643038910000|2022-01-24 15:41:50|11422.26|11422.26|11421.94|11421.94|11422.66|11422.66|11421.94|11421.94|0
1643038920000|2022-01-24 15:42:00|11421.73|11421.73|11421.73|11421.73|11421.73|11421.73|11421.73|11421.73|0
1643038930000|2022-01-24 15:42:10|11419.96|11419.96|11419.62|11419.62|11419.96|11419.96|11419.62|11419.62|0
1643038940000|2022-01-24 15:42:20|11419.37|11419.37|11418.52|11418.52|11419.37|11419.37|11418.52|11418.52|0
1643038950000|2022-01-24 15:42:30|11418.82|11418.82|11419.07|11419.07|11419.07|11419.07|11418.82|11418.82|0
1643038960000|2022-01-24 15:42:40|11419.5|11419.5|11420.48|11420.48|11420.48|11420.48|11419.5|11419.5|0
1643038970000|2022-01-24 15:42:50|11420.75|11420.75|11421.65|11421.65|11421.65|11421.65|11420.62|11420.62|0
1643038980000|2022-01-24 15:43:00|11420.95|11420.95|11420.72|11420.72|11420.95|11420.95|11420.72|11420.72|0
1643038990000|2022-01-24 15:43:10|11420.82|11420.82|11420.82|11420.82|11420.82|11420.82|11420.82|11420.82|0
1643039000000|2022-01-24 15:43:20|11421.26|11421.26|11425.87|11425.87|11425.87|11425.87|11421.26|11421.26|0
1643039010000|2022-01-24 15:43:30|11426.02|11426.02|11426.9|11426.9|11426.9|11426.9|11426.02|11426.02|0
1643039020000|2022-01-24 15:43:40|11427.09|11427.09|11427.32|11427.32|11427.32|11427.32|11427.09|11427.09|0
1643039030000|2022-01-24 15:43:50|11427.11|11427.11|11425.7|11425.7|11427.97|11427.97|11425.7|11425.7|0
1643039040000|2022-01-24 15:44:00|11425.91|11425.91|11425.78|11425.78|11425.91|11425.91|11425.78|11425.78|0
1643039050000|2022-01-24 15:44:10|11426.05|11426.05|11427.28|11427.28|11427.28|11427.28|11426.05|11426.05|0
1643039060000|2022-01-24 15:44:20|11427.42|11427.42|11428.34|11428.34|11428.53|11428.53|11427.42|11427.42|0
1643039070000|2022-01-24 15:44:30|11428.54|11428.54|11427.44|11427.44|11428.54|11428.54|11427.44|11427.44|0
1643039140000|2022-01-24 15:45:40|11421.6|11421.6|11421.02|11421.02|11421.6|11421.6|11421.02|11421.02|0
1643039150000|2022-01-24 15:45:50|11420.87|11420.87|11420.41|11420.41|11420.87|11420.87|11420.27|11420.27|0
1643039210000|2022-01-24 15:46:50|11403.97|11403.97|11403.97|11403.97|11403.97|11403.97|11403.97|11403.97|0
1643039220000|2022-01-24 15:47:00|11403.6|11403.6|11403.38|11403.38|11403.6|11403.6|11403.02|11403.02|0
1643039230000|2022-01-24 15:47:10|11403.52|11403.52|11403.52|11403.52|11403.52|11403.52|11403.52|11403.52|0
1643039240000|2022-01-24 15:47:20|11403.96|11403.96|11406.69|11406.69|11407.5|11407.5|11403.96|11403.96|0
1643039260000|2022-01-24 15:47:40|11405.71|11405.71|11404.38|11404.38|11405.71|11405.71|11404.38|11404.38|0
1643039270000|2022-01-24 15:47:50|11404.27|11404.27|11404.04|11404.04|11404.31|11404.31|11403.38|11403.38|0
1643039280000|2022-01-24 15:48:00|11404.28|11404.28|11403.66|11403.66|11404.28|11404.28|11403.66|11403.66|0
1643039290000|2022-01-24 15:48:10|11403.97|11403.97|11403.78|11403.78|11403.97|11403.97|11403.78|11403.78|0
1643039300000|2022-01-24 15:48:20|11403.5|11403.5|11402.66|11402.66|11403.78|11403.78|11402.66|11402.66|0
1643039310000|2022-01-24 15:48:30|11402.53|11402.53|11402.09|11402.09|11402.53|11402.53|11401.79|11401.79|0
1643039320000|2022-01-24 15:48:40|11401.38|11401.38|11397.99|11397.99|11401.38|11401.38|11397.99|11397.99|0
1643039330000|2022-01-24 15:48:50|11400.36|11400.36|11399.52|11399.52|11400.36|11400.36|11399.31|11399.31|0
1643039340000|2022-01-24 15:49:00|11399.09|11399.09|11398.81|11398.81|11399.09|11399.09|11398.66|11398.66|0
1643039350000|2022-01-24 15:49:10|11398.66|11398.66|11398.25|11398.25|11398.66|11398.66|11398.21|11398.21|0
1643039360000|2022-01-24 15:49:20|11397.99|11397.99|11398.56|11398.56|11398.56|11398.56|11397.99|11397.99|0
1643039370000|2022-01-24 15:49:30|11398.36|11398.36|11398.79|11398.79|11398.79|11398.79|11398.36|11398.36|0
1643039380000|2022-01-24 15:49:40|11398.36|11398.36|11397.42|11397.42|11398.36|11398.36|11397.42|11397.42|0
1643039390000|2022-01-24 15:49:50|11397.11|11397.11|11396.81|11396.81|11397.11|11397.11|11396.81|11396.81|0
1643039400000|2022-01-24 15:50:00|11397.1|11397.1|11398.65|11398.65|11398.65|11398.65|11396.92|11396.92|0
1643039410000|2022-01-24 15:50:10|11398.31|11398.31|11399.79|11399.79|11399.79|11399.79|11398.31|11398.31|0
1643039420000|2022-01-24 15:50:20|11400.39|11400.39|11404.89|11404.89|11404.89|11404.89|11400.09|11400.09|0
1643039450000|2022-01-24 15:50:50|11405.22|11405.22|11405.66|11405.66|11405.66|11405.66|11405.22|11405.22|0
1643039470000|2022-01-24 15:51:10|11404.65|11404.65|11402.46|11402.46|11404.65|11404.65|11402.46|11402.46|0
1643039490000|2022-01-24 15:51:30|11403.09|11403.09|11403.09|11403.09|11403.09|11403.09|11403.09|11403.09|0
1643039500000|2022-01-24 15:51:40|11402.95|11402.95|11402.95|11402.95|11402.95|11402.95|11402.95|11402.95|0
1643039510000|2022-01-24 15:51:50|11403.09|11403.09|11406.79|11406.79|11406.79|11406.79|11403.09|11403.09|0
1643039520000|2022-01-24 15:52:00|11407.14|11407.14|11409.03|11409.03|11409.03|11409.03|11407.14|11407.14|0
1643039530000|2022-01-24 15:52:10|11409.36|11409.36|11409.49|11409.49|11409.49|11409.49|11409.15|11409.15|0
1643039540000|2022-01-24 15:52:20|11410.28|11410.28|11413.29|11413.29|11413.29|11413.29|11410.28|11410.28|0
1643039550000|2022-01-24 15:52:30|11413.81|11413.81|11414.63|11414.63|11414.63|11414.63|11413.81|11413.81|0
1643039560000|2022-01-24 15:52:40|11414.94|11414.94|11416.34|11416.34|11416.34|11416.34|11414.94|11414.94|0
1643039570000|2022-01-24 15:52:50|11416.44|11416.44|11415.99|11415.99|11416.44|11416.44|11415.99|11415.99|0
1643039580000|2022-01-24 15:53:00|11416.4|11416.4|11417.1|11417.1|11417.1|11417.1|11416.4|11416.4|0
1643039590000|2022-01-24 15:53:10|11416.79|11416.79|11415.87|11415.87|11416.79|11416.79|11415.87|11415.87|0
1643039610000|2022-01-24 15:53:30|11416.09|11416.09|11417.23|11417.23|11417.55|11417.55|11416.09|11416.09|0
1643039620000|2022-01-24 15:53:40|11417.51|11417.51|11420.09|11420.09|11420.09|11420.09|11417.51|11417.51|0
1643039630000|2022-01-24 15:53:50|11420.28|11420.28|11422.02|11422.02|11422.02|11422.02|11420.28|11420.28|0
1643039640000|2022-01-24 15:54:00|11422.67|11422.67|11426.94|11426.94|11426.94|11426.94|11422.67|11422.67|0
1643039650000|2022-01-24 15:54:10|11427.27|11427.27|11430.23|11430.23|11430.23|11430.23|11427.27|11427.27|0
1643039660000|2022-01-24 15:54:20|11430.42|11430.42|11430.98|11430.98|11431.05|11431.05|11430.42|11430.42|0
1643039670000|2022-01-24 15:54:30|11431.29|11431.29|11432.08|11432.08|11432.08|11432.08|11431.29|11431.29|0
1643039680000|2022-01-24 15:54:40|11432.25|11432.25|11432.23|11432.23|11432.25|11432.25|11432.04|11432.04|0
1643039690000|2022-01-24 15:54:50|11432.03|11432.03|11432.03|11432.03|11432.03|11432.03|11432.03|11432.03|0
1643039700000|2022-01-24 15:55:00|11432.37|11432.37|11432.37|11432.37|11432.37|11432.37|11432.37|11432.37|0
1643039710000|2022-01-24 15:55:10|11431.94|11431.94|11431.92|11431.92|11432.14|11432.14|11431.92|11431.92|0
1643039720000|2022-01-24 15:55:20|11431.47|11431.47|11430.37|11430.37|11431.47|11431.47|11430.22|11430.22|0
1643039730000|2022-01-24 15:55:30|11430.23|11430.23|11429.75|11429.75|11430.37|11430.37|11429.75|11429.75|0
1643039740000|2022-01-24 15:55:40|11429.93|11429.93|11430.42|11430.42|11430.73|11430.73|11429.75|11429.75|0
1643039750000|2022-01-24 15:55:50|11429.99|11429.99|11428.81|11428.81|11429.99|11429.99|11428.81|11428.81|0
1643039760000|2022-01-24 15:56:00|11428.02|11428.02|11427.39|11427.39|11428.02|11428.02|11427.1|11427.1|0
1643039770000|2022-01-24 15:56:10|11427.27|11427.27|11424.52|11424.52|11427.27|11427.27|11424.52|11424.52|0
1643039780000|2022-01-24 15:56:20|11424.77|11424.77|11423.65|11423.65|11424.77|11424.77|11423.65|11423.65|0
1643039790000|2022-01-24 15:56:30|11423.29|11423.29|11424.87|11424.87|11424.87|11424.87|11423.29|11423.29|0
1643039800000|2022-01-24 15:56:40|11425.23|11425.23|11425.38|11425.38|11425.38|11425.38|11425.23|11425.23|0
1643039820000|2022-01-24 15:57:00|11425.19|11425.19|11425.49|11425.49|11425.49|11425.49|11425.19|11425.19|0
1643039830000|2022-01-24 15:57:10|11425.93|11425.93|11425.79|11425.79|11425.93|11425.93|11425.79|11425.79|0
1643039840000|2022-01-24 15:57:20|11425.99|11425.99|11429.63|11429.63|11429.63|11429.63|11425.99|11425.99|0
1643039850000|2022-01-24 15:57:30|11429.77|11429.77|11430.21|11430.21|11430.21|11430.21|11429.77|11429.77|0
1643039860000|2022-01-24 15:57:40|11430.55|11430.55|11430.55|11430.55|11430.55|11430.55|11430.55|11430.55|0
1643039870000|2022-01-24 15:57:50|11430.74|11430.74|11430.74|11430.74|11430.74|11430.74|11430.74|11430.74|0
1643039880000|2022-01-24 15:58:00|11429.95|11429.95|11430.88|11430.88|11430.88|11430.88|11429.95|11429.95|0
1643039890000|2022-01-24 15:58:10|11431.13|11431.13|11430.11|11430.11|11431.13|11431.13|11430.11|11430.11|0
1643039900000|2022-01-24 15:58:20|11430.31|11430.31|11428.92|11428.92|11430.31|11430.31|11428.92|11428.92|0
1643039910000|2022-01-24 15:58:30|11428.81|11428.81|11427.63|11427.63|11428.81|11428.81|11427.63|11427.63|0
1643039920000|2022-01-24 15:58:40|11427.32|11427.32|11427.48|11427.48|11427.48|11427.48|11427.32|11427.32|0
1643039930000|2022-01-24 15:58:50|11427.29|11427.29|11423.46|11423.46|11427.29|11427.29|11423.46|11423.46|0
1643039940000|2022-01-24 15:59:00|11423.14|11423.14|11422.76|11422.76|11423.14|11423.14|11422.25|11422.25|0
1643039950000|2022-01-24 15:59:10|11422.32|11422.32|11421.27|11421.27|11422.43|11422.43|11421.27|11421.27|0
1643039960000|2022-01-24 15:59:20|11421.71|11421.71|11421.71|11421.71|11421.71|11421.71|11421.71|11421.71|0
1643039970000|2022-01-24 15:59:30|11421.57|11421.57|11421.93|11421.93|11421.93|11421.93|11421.57|11421.57|0
1643039980000|2022-01-24 15:59:40|11422.24|11422.24|11421.03|11421.03|11422.24|11422.24|11421.03|11421.03|0
1643039990000|2022-01-24 15:59:50|11420.56|11420.56|11418.18|11418.18|11420.56|11420.56|11417.99|11417.99|0
1643040000000|2022-01-24 16:00:00|11417.74|11417.74|11417.2|11417.2|11417.88|11417.88|11417.2|11417.2|0
1643040010000|2022-01-24 16:00:10|11417.02|11417.02|11418.07|11418.07|11418.07|11418.07|11416.85|11416.85|0
1643040020000|2022-01-24 16:00:20|11418.95|11418.95|11419.46|11419.46|11419.46|11419.46|11418.3|11418.3|0
1643040030000|2022-01-24 16:00:30|11419.82|11419.82|11419.37|11419.37|11419.82|11419.82|11419.37|11419.37|0
1643040040000|2022-01-24 16:00:40|11419.66|11419.66|11419.02|11419.02|11419.66|11419.66|11419.02|11419.02|0
1643040050000|2022-01-24 16:00:50|11418.86|11418.86|11417.73|11417.73|11418.86|11418.86|11417.73|11417.73|0
1643040060000|2022-01-24 16:01:00|11417.27|11417.27|11419.01|11419.01|11419.01|11419.01|11417.27|11417.27|0
1643040070000|2022-01-24 16:01:10|11418.87|11418.87|11418.87|11418.87|11418.87|11418.87|11418.87|11418.87|0
1643040080000|2022-01-24 16:01:20|11418.08|11418.08|11417.88|11417.88|11418.08|11418.08|11417.88|11417.88|0
1643040090000|2022-01-24 16:01:30|11417.73|11417.73|11417.96|11417.96|11417.96|11417.96|11417.73|11417.73|0
1643040100000|2022-01-24 16:01:40|11418.4|11418.4|11421.32|11421.32|11421.32|11421.32|11418.4|11418.4|0
1643040110000|2022-01-24 16:01:50|11421.49|11421.49|11421.36|11421.36|11421.49|11421.49|11421.17|11421.17|0
1643040120000|2022-01-24 16:02:00|11422.15|11422.15|11429.99|11429.99|11429.99|11429.99|11422.03|11422.03|0
1643040130000|2022-01-24 16:02:10|11430.2|11430.2|11432.97|11432.97|11433.41|11433.41|11430.2|11430.2|0
1643040140000|2022-01-24 16:02:20|11433.11|11433.11|11431.48|11431.48|11433.24|11433.24|11431.26|11431.26|0
1643040150000|2022-01-24 16:02:30|11431.92|11431.92|11431.9|11431.9|11431.92|11431.92|11431.59|11431.59|0
1643040160000|2022-01-24 16:02:40|11431.59|11431.59|11431.56|11431.56|11431.78|11431.78|11431.41|11431.41|0
1643040170000|2022-01-24 16:02:50|11431.33|11431.33|11430.91|11430.91|11431.33|11431.33|11430.47|11430.47|0
1643040180000|2022-01-24 16:03:00|11430.78|11430.78|11432.99|11432.99|11432.99|11432.99|11430.78|11430.78|0
1643040190000|2022-01-24 16:03:10|11433.42|11433.42|11433.79|11433.79|11433.79|11433.79|11433.42|11433.42|0
1643040200000|2022-01-24 16:03:20|11434.23|11434.23|11434.99|11434.99|11434.99|11434.99|11434.23|11434.23|0
1643040210000|2022-01-24 16:03:30|11435.08|11435.08|11435.08|11435.08|11435.08|11435.08|11435.08|11435.08|0
1643040220000|2022-01-24 16:03:40|11434.77|11434.77|11432.22|11432.22|11434.77|11434.77|11432.22|11432.22|0
1643040240000|2022-01-24 16:04:00|11431.9|11431.9|11433.69|11433.69|11433.69|11433.69|11431.9|11431.9|0
1643040250000|2022-01-24 16:04:10|11433.85|11433.85|11434.64|11434.64|11435.31|11435.31|11433.85|11433.85|0
1643040260000|2022-01-24 16:04:20|11435.08|11435.08|11436.96|11436.96|11436.96|11436.96|11435.08|11435.08|0
1643040270000|2022-01-24 16:04:30|11437.59|11437.59|11437.27|11437.27|11437.59|11437.59|11437.27|11437.27|0
1643040280000|2022-01-24 16:04:40|11437.73|11437.73|11437.85|11437.85|11438.31|11438.31|11437.7|11437.7|0
1643040290000|2022-01-24 16:04:50|11438|11438|11437.43|11437.43|11438.21|11438.21|11437.43|11437.43|0
1643040300000|2022-01-24 16:05:00|11437.28|11437.28|11436.9|11436.9|11438.28|11438.28|11436.9|11436.9|0
1643040310000|2022-01-24 16:05:10|11436.67|11436.67|11434.77|11434.77|11436.67|11436.67|11434.77|11434.77|0
1643040320000|2022-01-24 16:05:20|11434.87|11434.87|11434.37|11434.37|11434.87|11434.87|11434.37|11434.37|0
1643040330000|2022-01-24 16:05:30|11434.68|11434.68|11434.06|11434.06|11434.68|11434.68|11434.06|11434.06|0
1643040340000|2022-01-24 16:05:40|11433.79|11433.79|11433.12|11433.12|11433.79|11433.79|11433.12|11433.12|0
1643040350000|2022-01-24 16:05:50|11432.8|11432.8|11432.37|11432.37|11432.8|11432.8|11432.37|11432.37|0
1643040360000|2022-01-24 16:06:00|11432|11432|11430.7|11430.7|11432|11432|11430.7|11430.7|0
1643040370000|2022-01-24 16:06:10|11430.08|11430.08|11430.08|11430.08|11430.08|11430.08|11430.08|11430.08|0
1643040380000|2022-01-24 16:06:20|11429.88|11429.88|11432.66|11432.66|11432.66|11432.66|11429.85|11429.85|0
1643040390000|2022-01-24 16:06:30|11432.8|11432.8|11435.25|11435.25|11435.66|11435.66|11432.8|11432.8|0
1643040400000|2022-01-24 16:06:40|11435.56|11435.56|11437.3|11437.3|11437.3|11437.3|11435.56|11435.56|0
1643040410000|2022-01-24 16:06:50|11436.86|11436.86|11437|11437|11437|11437|11436.86|11436.86|0
1643040420000|2022-01-24 16:07:00|11436.74|11436.74|11437.18|11437.18|11437.18|11437.18|11436.74|11436.74|0
1643040430000|2022-01-24 16:07:10|11437.49|11437.49|11437.2|11437.2|11437.49|11437.49|11437.05|11437.05|0
1643040440000|2022-01-24 16:07:20|11437.66|11437.66|11435.16|11435.16|11437.66|11437.66|11435.16|11435.16|0
1643040460000|2022-01-24 16:07:40|11435.6|11435.6|11435.69|11435.69|11435.83|11435.83|11435.6|11435.6|0
1643040470000|2022-01-24 16:07:50|11436.01|11436.01|11435.89|11435.89|11436.01|11436.01|11435.89|11435.89|0
1643040480000|2022-01-24 16:08:00|11435.76|11435.76|11435.59|11435.59|11435.76|11435.76|11435.59|11435.59|0
1643040490000|2022-01-24 16:08:10|11435.44|11435.44|11433.3|11433.3|11435.44|11435.44|11433.3|11433.3|0
1643040500000|2022-01-24 16:08:20|11433.14|11433.14|11433.03|11433.03|11433.52|11433.52|11433.03|11433.03|0
1643040510000|2022-01-24 16:08:30|11433.12|11433.12|11432.87|11432.87|11433.12|11433.12|11432.87|11432.87|0
1643040520000|2022-01-24 16:08:40|11432.61|11432.61|11433.21|11433.21|11433.84|11433.84|11432.61|11432.61|0
1643040530000|2022-01-24 16:08:50|11433.57|11433.57|11436.37|11436.37|11436.37|11436.37|11433.57|11433.57|0
1643040540000|2022-01-24 16:09:00|11436.52|11436.52|11434.46|11434.46|11436.61|11436.61|11434.46|11434.46|0
1643040550000|2022-01-24 16:09:10|11434.03|11434.03|11433.04|11433.04|11434.03|11434.03|11433.04|11433.04|0
1643040560000|2022-01-24 16:09:20|11433.36|11433.36|11433.67|11433.67|11433.67|11433.67|11433.36|11433.36|0
1643040570000|2022-01-24 16:09:30|11433.58|11433.58|11432.58|11432.58|11433.58|11433.58|11432.58|11432.58|0
1643040580000|2022-01-24 16:09:40|11432.89|11432.89|11431.93|11431.93|11432.89|11432.89|11431.72|11431.72|0
1643040590000|2022-01-24 16:09:50|11432.45|11432.45|11432.45|11432.45|11432.45|11432.45|11432.45|11432.45|0
1643040600000|2022-01-24 16:10:00|11432.02|11432.02|11432.02|11432.02|11432.02|11432.02|11432.02|11432.02|0
1643040610000|2022-01-24 16:10:10|11431.14|11431.14|11431.58|11431.58|11431.58|11431.58|11431.14|11431.14|0
1643040620000|2022-01-24 16:10:20|11431.49|11431.49|11430.28|11430.28|11432.37|11432.37|11430.28|11430.28|0
1643040630000|2022-01-24 16:10:30|11430.19|11430.19|11428.96|11428.96|11430.42|11430.42|11428.96|11428.96|0
1643040640000|2022-01-24 16:10:40|11426.85|11426.85|11423.95|11423.95|11427.05|11427.05|11423.87|11423.87|0
1643040650000|2022-01-24 16:10:50|11423.67|11423.67|11421.51|11421.51|11423.67|11423.67|11421.14|11421.14|0
1643040660000|2022-01-24 16:11:00|11421.43|11421.43|11422.98|11422.98|11423.2|11423.2|11421.43|11421.43|0
1643040670000|2022-01-24 16:11:10|11422.85|11422.85|11422.85|11422.85|11422.85|11422.85|11422.85|11422.85|0
1643040680000|2022-01-24 16:11:20|11422.41|11422.41|11424.09|11424.09|11424.09|11424.09|11422.2|11422.2|0
1643040690000|2022-01-24 16:11:30|11424.88|11424.88|11425.09|11425.09|11425.09|11425.09|11424.65|11424.65|0
1643040700000|2022-01-24 16:11:40|11425.41|11425.41|11425.41|11425.41|11425.41|11425.41|11425.41|11425.41|0
1643040710000|2022-01-24 16:11:50|11425.52|11425.52|11425.89|11425.89|11425.89|11425.89|11425.34|11425.34|0
1643040720000|2022-01-24 16:12:00|11426.2|11426.2|11425.58|11425.58|11426.2|11426.2|11425.58|11425.58|0
1643040730000|2022-01-24 16:12:10|11425.11|11425.11|11423.53|11423.53|11425.11|11425.11|11423.53|11423.53|0
1643040740000|2022-01-24 16:12:20|11422.61|11422.61|11422.44|11422.44|11423.05|11423.05|11422.12|11422.12|0
1643040750000|2022-01-24 16:12:30|11422.57|11422.57|11424.54|11424.54|11424.54|11424.54|11422.57|11422.57|0
1643040760000|2022-01-24 16:12:40|11424.98|11424.98|11425.46|11425.46|11425.73|11425.73|11424.98|11424.98|0
1643040770000|2022-01-24 16:12:50|11425.6|11425.6|11425.6|11425.6|11425.6|11425.6|11425.6|11425.6|0
1643040780000|2022-01-24 16:13:00|11425.49|11425.49|11426.43|11426.43|11426.43|11426.43|11425.49|11425.49|0
1643040790000|2022-01-24 16:13:10|11426.2|11426.2|11426.32|11426.32|11426.32|11426.32|11426.2|11426.2|0
1643040810000|2022-01-24 16:13:30|11426.06|11426.06|11425.19|11425.19|11426.06|11426.06|11425.19|11425.19|0
1643040820000|2022-01-24 16:13:40|11425.1|11425.1|11425.23|11425.23|11425.23|11425.23|11425.1|11425.1|0
1643040830000|2022-01-24 16:13:50|11424.44|11424.44|11424.25|11424.25|11424.44|11424.44|11424.25|11424.25|0
1643040840000|2022-01-24 16:14:00|11425.14|11425.14|11425.5|11425.5|11425.58|11425.58|11424.44|11424.44|0
1643040850000|2022-01-24 16:14:10|11425.06|11425.06|11423.27|11423.27|11425.35|11425.35|11422.73|11422.73|0
1643040860000|2022-01-24 16:14:20|11423.81|11423.81|11423.64|11423.64|11423.81|11423.81|11423.43|11423.43|0
1643040870000|2022-01-24 16:14:30|11423.5|11423.5|11423.5|11423.5|11423.5|11423.5|11423.5|11423.5|0
1643040880000|2022-01-24 16:14:40|11423.3|11423.3|11422.28|11422.28|11423.3|11423.3|11422.28|11422.28|0
1643040890000|2022-01-24 16:14:50|11421.84|11421.84|11421.21|11421.21|11421.84|11421.84|11421.21|11421.21|0
1643040900000|2022-01-24 16:15:00|11421.16|11421.16|11421.98|11421.98|11422.34|11422.34|11421.16|11421.16|0
1643040910000|2022-01-24 16:15:10|11422.08|11422.08|11421.85|11421.85|11423.07|11423.07|11421.85|11421.85|0
1643040920000|2022-01-24 16:15:20|11422.17|11422.17|11422.17|11422.17|11422.17|11422.17|11422.17|11422.17|0
1643040930000|2022-01-24 16:15:30|11421.88|11421.88|11421.69|11421.69|11421.88|11421.88|11421.44|11421.44|0
1643040940000|2022-01-24 16:15:40|11421.94|11421.94|11421.94|11421.94|11421.94|11421.94|11421.94|11421.94|0
1643040950000|2022-01-24 16:15:50|11422.19|11422.19|11422.19|11422.19|11422.19|11422.19|11422.19|11422.19|0
1643040960000|2022-01-24 16:16:00|11422.5|11422.5|11424.78|11424.78|11424.78|11424.78|11422.5|11422.5|0
1643040970000|2022-01-24 16:16:10|11424.7|11424.7|11423.22|11423.22|11424.7|11424.7|11423.12|11423.12|0
1643040980000|2022-01-24 16:16:20|11422.99|11422.99|11423.89|11423.89|11423.89|11423.89|11422.99|11422.99|0
1643040990000|2022-01-24 16:16:30|11424.2|11424.2|11423.49|11423.49|11424.2|11424.2|11423.49|11423.49|0
1643041010000|2022-01-24 16:16:50|11423.93|11423.93|11427.2|11427.2|11427.2|11427.2|11423.93|11423.93|0
1643041020000|2022-01-24 16:17:00|11427.47|11427.47|11426.67|11426.67|11427.47|11427.47|11426.24|11426.24|0
1643041030000|2022-01-24 16:17:10|11427.04|11427.04|11426.62|11426.62|11427.04|11427.04|11426.62|11426.62|0
1643041040000|2022-01-24 16:17:20|11426.3|11426.3|11424.64|11424.64|11426.3|11426.3|11424.64|11424.64|0
1643041050000|2022-01-24 16:17:30|11424.4|11424.4|11423.19|11423.19|11424.4|11424.4|11423.13|11423.13|0
1643041060000|2022-01-24 16:17:40|11423.45|11423.45|11423.33|11423.33|11423.45|11423.45|11422.65|11422.65|0
1643041070000|2022-01-24 16:17:50|11423.69|11423.69|11423.69|11423.69|11423.69|11423.69|11423.69|11423.69|0
1643041080000|2022-01-24 16:18:00|11424.13|11424.13|11425.57|11425.57|11425.57|11425.57|11423.71|11423.71|0
1643041100000|2022-01-24 16:18:20|11425.11|11425.11|11423.55|11423.55|11425.11|11425.11|11423.42|11423.42|0
1643041110000|2022-01-24 16:18:30|11422.92|11422.92|11422.23|11422.23|11422.92|11422.92|11421.84|11421.84|0
1643041120000|2022-01-24 16:18:40|11421.97|11421.97|11421.07|11421.07|11422.23|11422.23|11421.07|11421.07|0
1643041130000|2022-01-24 16:18:50|11421.37|11421.37|11422.57|11422.57|11422.57|11422.57|11421.37|11421.37|0
1643041140000|2022-01-24 16:19:00|11422.14|11422.14|11421.91|11421.91|11422.14|11422.14|11421.91|11421.91|0
1643041150000|2022-01-24 16:19:10|11422.79|11422.79|11422.42|11422.42|11422.9|11422.9|11422.42|11422.42|0
1643041160000|2022-01-24 16:19:20|11422.66|11422.66|11421.62|11421.62|11422.66|11422.66|11421.62|11421.62|0
1643041170000|2022-01-24 16:19:30|11421.49|11421.49|11421.61|11421.61|11421.61|11421.61|11420.6|11420.6|0
1643041180000|2022-01-24 16:19:40|11422.07|11422.07|11423.05|11423.05|11423.05|11423.05|11422.07|11422.07|0
1643041190000|2022-01-24 16:19:50|11422.92|11422.92|11424.01|11424.01|11424.01|11424.01|11422.92|11422.92|0
1643041200000|2022-01-24 16:20:00|11424.45|11424.45|11423.91|11423.91|11425.1|11425.1|11423.52|11423.52|0
1643041210000|2022-01-24 16:20:10|11423.79|11423.79|11423.48|11423.48|11423.79|11423.79|11423.48|11423.48|0
1643041220000|2022-01-24 16:20:20|11424.27|11424.27|11424.13|11424.13|11424.27|11424.27|11423.83|11423.83|0
1643041230000|2022-01-24 16:20:30|11424.24|11424.24|11424.87|11424.87|11424.87|11424.87|11424.08|11424.08|0
1643041240000|2022-01-24 16:20:40|11425.75|11425.75|11429.44|11429.44|11429.44|11429.44|11425.75|11425.75|0
1643041250000|2022-01-24 16:20:50|11429.66|11429.66|11430.8|11430.8|11430.8|11430.8|11429.66|11429.66|0
1643041260000|2022-01-24 16:21:00|11430.65|11430.65|11429.98|11429.98|11430.65|11430.65|11429.98|11429.98|0
1643041270000|2022-01-24 16:21:10|11429.52|11429.52|11430.96|11430.96|11430.96|11430.96|11429.52|11429.52|0
1643041280000|2022-01-24 16:21:20|11431.27|11431.27|11431.08|11431.08|11431.43|11431.43|11430.62|11430.62|0
1643041290000|2022-01-24 16:21:30|11430.97|11430.97|11430.97|11430.97|11430.97|11430.97|11430.97|11430.97|0
1643041300000|2022-01-24 16:21:40|11431.2|11431.2|11434.06|11434.06|11434.06|11434.06|11431.1|11431.1|0
1643041310000|2022-01-24 16:21:50|11433.83|11433.83|11433.64|11433.64|11433.83|11433.83|11433.64|11433.64|0
1643041320000|2022-01-24 16:22:00|11433.21|11433.21|11433.21|11433.21|11433.21|11433.21|11432.98|11432.98|0
1643041330000|2022-01-24 16:22:10|11433.67|11433.67|11433.7|11433.7|11433.7|11433.7|11433.42|11433.42|0
1643041340000|2022-01-24 16:22:20|11434.14|11434.14|11433.47|11433.47|11434.14|11434.14|11433.47|11433.47|0
1643041350000|2022-01-24 16:22:30|11433.24|11433.24|11433.24|11433.24|11433.7|11433.7|11433.24|11433.24|0
1643041360000|2022-01-24 16:22:40|11433.43|11433.43|11433.83|11433.83|11434.06|11434.06|11433.24|11433.24|0
1643041370000|2022-01-24 16:22:50|11433.91|11433.91|11433.87|11433.87|11433.91|11433.91|11433.67|11433.67|0
1643041380000|2022-01-24 16:23:00|11433.08|11433.08|11430.67|11430.67|11433.08|11433.08|11430.67|11430.67|0
1643041390000|2022-01-24 16:23:10|11431.03|11431.03|11430.95|11430.95|11432.4|11432.4|11430.67|11430.67|0
1643041400000|2022-01-24 16:23:20|11430.66|11430.66|11429.84|11429.84|11431.07|11431.07|11429.14|11429.14|0
1643041410000|2022-01-24 16:23:30|11429.72|11429.72|11430.58|11430.58|11430.89|11430.89|11429.34|11429.34|0
1643041420000|2022-01-24 16:23:40|11431.01|11431.01|11431.01|11431.01|11431.01|11431.01|11430.57|11430.57|0
1643041430000|2022-01-24 16:23:50|11431.47|11431.47|11429.51|11429.51|11431.47|11431.47|11429.51|11429.51|0
1643041440000|2022-01-24 16:24:00|11429.74|11429.74|11431.06|11431.06|11431.56|11431.56|11429.3|11429.3|0
1643041450000|2022-01-24 16:24:10|11430.75|11430.75|11430.11|11430.11|11430.75|11430.75|11430|11430|0
1643041460000|2022-01-24 16:24:20|11430.55|11430.55|11431.44|11431.44|11431.44|11431.44|11430.55|11430.55|0
1643041470000|2022-01-24 16:24:30|11431.2|11431.2|11430.96|11430.96|11431.2|11431.2|11430.96|11430.96|0
1643041480000|2022-01-24 16:24:40|11430.29|11430.29|11430.29|11430.29|11430.29|11430.29|11430.29|11430.29|0
1643041490000|2022-01-24 16:24:50|11429.86|11429.86|11427.65|11427.65|11429.86|11429.86|11426.61|11426.61|0
1643041500000|2022-01-24 16:25:00|11427.19|11427.19|11426.68|11426.68|11428.87|11428.87|11426.38|11426.38|0
1643041510000|2022-01-24 16:25:10|11426.4|11426.4|11426.58|11426.58|11426.71|11426.71|11425.92|11425.92|0
1643041520000|2022-01-24 16:25:20|11426.49|11426.49|11427.28|11427.28|11427.28|11427.28|11426.39|11426.39|0
1643041530000|2022-01-24 16:25:30|11427.72|11427.72|11428.01|11428.01|11428.01|11428.01|11427.15|11427.15|0
1643041540000|2022-01-24 16:25:40|11427.86|11427.86|11428.45|11428.45|11428.5|11428.5|11427.02|11427.02|0
1643041550000|2022-01-24 16:25:50|11428.22|11428.22|11427.99|11427.99|11428.22|11428.22|11427.63|11427.63|0
1643041560000|2022-01-24 16:26:00|11427.53|11427.53|11426.85|11426.85|11427.53|11427.53|11426.85|11426.85|0
1643041570000|2022-01-24 16:26:10|11426.67|11426.67|11426.8|11426.8|11426.97|11426.97|11426.67|11426.67|0
1643041580000|2022-01-24 16:26:20|11426.69|11426.69|11426.06|11426.06|11426.69|11426.69|11426.06|11426.06|0
1643041590000|2022-01-24 16:26:30|11426.69|11426.69|11426.69|11426.69|11426.69|11426.69|11426.69|11426.69|0
1643041600000|2022-01-24 16:26:40|11427.26|11427.26|11428.93|11428.93|11429.23|11429.23|11427.15|11427.15|0
1643041610000|2022-01-24 16:26:50|11428.05|11428.05|11428.05|11428.05|11428.05|11428.05|11428.05|11428.05|0
1643041620000|2022-01-24 16:27:00|11427.17|11427.17|11427.21|11427.21|11427.21|11427.21|11426.95|11426.95|0
1643041630000|2022-01-24 16:27:10|11427.91|11427.91|11428.19|11428.19|11428.88|11428.88|11427.91|11427.91|0
1643041640000|2022-01-24 16:27:20|11428.45|11428.45|11429.79|11429.79|11429.79|11429.79|11428.45|11428.45|0
1643041650000|2022-01-24 16:27:30|11430.18|11430.18|11429.87|11429.87|11430.8|11430.8|11429.87|11429.87|0
1643041660000|2022-01-24 16:27:40|11430.08|11430.08|11430.31|11430.31|11430.31|11430.31|11430.08|11430.08|0
1643041670000|2022-01-24 16:27:50|11430.16|11430.16|11430.76|11430.76|11430.76|11430.76|11430.16|11430.16|0
1643041680000|2022-01-24 16:28:00|11430.65|11430.65|11431.38|11431.38|11431.78|11431.78|11430.65|11430.65|0
1643041690000|2022-01-24 16:28:10|11430.94|11430.94|11431.54|11431.54|11431.77|11431.77|11430.79|11430.79|0
1643041700000|2022-01-24 16:28:20|11431.23|11431.23|11430.92|11430.92|11431.23|11431.23|11430.92|11430.92|0
1643041710000|2022-01-24 16:28:30|11430.82|11430.82|11431.17|11431.17|11432.11|11432.11|11430.54|11430.54|0
1643041720000|2022-01-24 16:28:40|11432.11|11432.11|11430.49|11430.49|11432.27|11432.27|11430.49|11430.49|0
1643041730000|2022-01-24 16:28:50|11430.63|11430.63|11430.34|11430.34|11430.63|11430.63|11430.34|11430.34|0
1643041740000|2022-01-24 16:29:00|11431.13|11431.13|11426.75|11426.75|11431.13|11431.13|11426.75|11426.75|0
1643041750000|2022-01-24 16:29:10|11426.32|11426.32|11422.92|11422.92|11426.32|11426.32|11422.92|11422.92|0
1643041760000|2022-01-24 16:29:20|11423.42|11423.42|11422.37|11422.37|11424.17|11424.17|11422.23|11422.23|0
1643041770000|2022-01-24 16:29:30|11422.24|11422.24|11422.43|11422.43|11424.74|11424.74|11421.36|11421.36|0
1643041780000|2022-01-24 16:29:40|11422.73|11422.73|11425.97|11425.97|11425.97|11425.97|11422.73|11422.73|0
1643041790000|2022-01-24 16:29:50|11426.16|11426.16|11428.37|11428.37|11429.37|11429.37|11425.78|11425.78|0
1643098500000|2022-01-25 08:15:00|11578.52|11578.52|11581.88|11581.88|11581.88|11581.88|11578.52|11578.52|0
1643098510000|2022-01-25 08:15:10|11582.29|11582.29|11583.3|11583.3|11585.07|11585.07|11582.29|11582.29|0
1643098520000|2022-01-25 08:15:20|11583.95|11583.95|11584.46|11584.46|11585.15|11585.15|11583.86|11583.86|0
1643098530000|2022-01-25 08:15:30|11584.6|11584.6|11583.47|11583.47|11584.6|11584.6|11583.47|11583.47|0
1643098540000|2022-01-25 08:15:40|11583.24|11583.24|11583.07|11583.07|11583.44|11583.44|11582.52|11582.52|0
1643098550000|2022-01-25 08:15:50|11583.5|11583.5|11583.5|11583.5|11583.5|11583.5|11583.5|11583.5|0
1643098560000|2022-01-25 08:16:00|11583.04|11583.04|11581.43|11581.43|11583.04|11583.04|11580.52|11580.52|0
1643098570000|2022-01-25 08:16:10|11579.06|11579.06|11579.66|11579.66|11579.66|11579.66|11578.27|11578.27|0
1643098580000|2022-01-25 08:16:20|11579.36|11579.36|11579.25|11579.25|11579.66|11579.66|11578.76|11578.76|0
1643098590000|2022-01-25 08:16:30|11579.12|11579.12|11575.04|11575.04|11579.12|11579.12|11575.04|11575.04|0
1643098600000|2022-01-25 08:16:40|11576.55|11576.55|11574.49|11574.49|11576.55|11576.55|11574.19|11574.19|0
1643098610000|2022-01-25 08:16:50|11574.1|11574.1|11574.1|11574.1|11574.1|11574.1|11574.1|11574.1|0
1643098620000|2022-01-25 08:17:00|11573.85|11573.85|11567.78|11567.78|11573.85|11573.85|11567.78|11567.78|0
1643098630000|2022-01-25 08:17:10|11567.35|11567.35|11564.19|11564.19|11567.35|11567.35|11563.29|11563.29|0
1643098640000|2022-01-25 08:17:20|11563.04|11563.04|11563.38|11563.38|11563.38|11563.38|11562.95|11562.95|0
1643098650000|2022-01-25 08:17:30|11562.31|11562.31|11563.06|11563.06|11563.55|11563.55|11561.99|11561.99|0
1643098660000|2022-01-25 08:17:40|11562.46|11562.46|11558.44|11558.44|11562.46|11562.46|11558.44|11558.44|0
1643098670000|2022-01-25 08:17:50|11558.71|11558.71|11557.92|11557.92|11558.85|11558.85|11557.56|11557.56|0
1643098680000|2022-01-25 08:18:00|11557.49|11557.49|11556.74|11556.74|11557.93|11557.93|11555.18|11555.18|0
1643098690000|2022-01-25 08:18:10|11557.17|11557.17|11558.46|11558.46|11558.46|11558.46|11557.17|11557.17|0
1643098700000|2022-01-25 08:18:20|11557.56|11557.56|11558.28|11558.28|11558.28|11558.28|11557.56|11557.56|0
1643098710000|2022-01-25 08:18:30|11557.87|11557.87|11557.56|11557.56|11558.17|11558.17|11557.56|11557.56|0
1643098720000|2022-01-25 08:18:40|11558.24|11558.24|11559.66|11559.66|11559.66|11559.66|11558.24|11558.24|0
1643098730000|2022-01-25 08:18:50|11559.47|11559.47|11559.58|11559.58|11559.58|11559.58|11559.47|11559.47|0
1643098740000|2022-01-25 08:19:00|11559.85|11559.85|11564.65|11564.65|11564.65|11564.65|11559.85|11559.85|0
1643098750000|2022-01-25 08:19:10|11564.94|11564.94|11566.45|11566.45|11566.45|11566.45|11564.94|11564.94|0
1643098760000|2022-01-25 08:19:20|11565.38|11565.38|11568.18|11568.18|11568.18|11568.18|11565.38|11565.38|0
1643098770000|2022-01-25 08:19:30|11568.64|11568.64|11568.59|11568.59|11568.86|11568.86|11568.59|11568.59|0
1643098780000|2022-01-25 08:19:40|11568.41|11568.41|11569.27|11569.27|11569.27|11569.27|11568.41|11568.41|0
1643098790000|2022-01-25 08:19:50|11570.52|11570.52|11570.52|11570.52|11570.52|11570.52|11570.52|11570.52|0
1643098800000|2022-01-25 08:20:00|11572.1|11572.1|11575.36|11575.36|11575.36|11575.36|11572.1|11572.1|0
1643098810000|2022-01-25 08:20:10|11576.19|11576.19|11578.35|11578.35|11578.35|11578.35|11576.19|11576.19|0
1643098820000|2022-01-25 08:20:20|11578.06|11578.06|11578.32|11578.32|11578.32|11578.32|11577.37|11577.37|0
1643098830000|2022-01-25 08:20:30|11579.08|11579.08|11578.33|11578.33|11579.08|11579.08|11578.33|11578.33|0
1643098840000|2022-01-25 08:20:40|11577.9|11577.9|11574.67|11574.67|11577.9|11577.9|11574.67|11574.67|0
1643098850000|2022-01-25 08:20:50|11574.53|11574.53|11572.79|11572.79|11574.53|11574.53|11572.19|11572.19|0
1643098860000|2022-01-25 08:21:00|11572.98|11572.98|11573.58|11573.58|11574.51|11574.51|11571.66|11571.66|0
1643098870000|2022-01-25 08:21:10|11573.43|11573.43|11569.19|11569.19|11573.66|11573.66|11569.19|11569.19|0
1643098880000|2022-01-25 08:21:20|11569.33|11569.33|11568.59|11568.59|11569.49|11569.49|11568.59|11568.59|0
1643098890000|2022-01-25 08:21:30|11568.45|11568.45|11565.79|11565.79|11568.45|11568.45|11565.79|11565.79|0
1643098900000|2022-01-25 08:21:40|11565.99|11565.99|11564.43|11564.43|11565.99|11565.99|11564.43|11564.43|0
1643098910000|2022-01-25 08:21:50|11564.29|11564.29|11564.95|11564.95|11564.95|11564.95|11564.03|11564.03|0
1643098920000|2022-01-25 08:22:00|11564.35|11564.35|11564.45|11564.45|11564.45|11564.45|11564.04|11564.04|0
1643098930000|2022-01-25 08:22:10|11565.15|11565.15|11566.46|11566.46|11566.92|11566.92|11565.15|11565.15|0
1643098940000|2022-01-25 08:22:20|11566.35|11566.35|11567.46|11567.46|11567.46|11567.46|11566.35|11566.35|0
1643098950000|2022-01-25 08:22:30|11567.07|11567.07|11561.98|11561.98|11567.66|11567.66|11561.98|11561.98|0
1643098960000|2022-01-25 08:22:40|11562.53|11562.53|11561.79|11561.79|11562.94|11562.94|11561.59|11561.59|0
1643098970000|2022-01-25 08:22:50|11562.02|11562.02|11560.91|11560.91|11562.02|11562.02|11560.75|11560.75|0
1643098980000|2022-01-25 08:23:00|11560.12|11560.12|11560.36|11560.36|11560.36|11560.36|11558.8|11558.8|0
1643098990000|2022-01-25 08:23:10|11560.18|11560.18|11563.53|11563.53|11563.53|11563.53|11560.18|11560.18|0
1643099000000|2022-01-25 08:23:20|11562.84|11562.84|11562.23|11562.23|11562.84|11562.84|11562.1|11562.1|0
1643099010000|2022-01-25 08:23:30|11562.59|11562.59|11562.64|11562.64|11562.93|11562.93|11562.13|11562.13|0
1643099020000|2022-01-25 08:23:40|11562.04|11562.04|11561.37|11561.37|11562.67|11562.67|11561.37|11561.37|0
1643099030000|2022-01-25 08:23:50|11560.58|11560.58|11554.12|11554.12|11560.58|11560.58|11553.06|11553.06|0
1643099040000|2022-01-25 08:24:00|11554.47|11554.47|11552.75|11552.75|11554.47|11554.47|11552.63|11552.63|0
1643099050000|2022-01-25 08:24:10|11552.56|11552.56|11552.56|11552.56|11552.56|11552.56|11552.31|11552.31|0
1643099060000|2022-01-25 08:24:20|11551.85|11551.85|11550.44|11550.44|11551.92|11551.92|11550.44|11550.44|0
1643099070000|2022-01-25 08:24:30|11550.14|11550.14|11550.36|11550.36|11550.36|11550.36|11550.14|11550.14|0
1643099080000|2022-01-25 08:24:40|11550.13|11550.13|11549.36|11549.36|11550.13|11550.13|11549.36|11549.36|0
1643099100000|2022-01-25 08:25:00|11549.21|11549.21|11550.16|11550.16|11550.16|11550.16|11549.03|11549.03|0
1643099110000|2022-01-25 08:25:10|11550.85|11550.85|11550.97|11550.97|11551.51|11551.51|11550.85|11550.85|0
1643099120000|2022-01-25 08:25:20|11549.9|11549.9|11540.18|11540.18|11549.9|11549.9|11540.18|11540.18|0
1643099130000|2022-01-25 08:25:30|11539.72|11539.72|11538.09|11538.09|11539.72|11539.72|11537.73|11537.73|0
1643099140000|2022-01-25 08:25:40|11538.53|11538.53|11534.41|11534.41|11538.53|11538.53|11533.86|11533.86|0
1643099150000|2022-01-25 08:25:50|11534.3|11534.3|11528.6|11528.6|11534.3|11534.3|11528.6|11528.6|0
1643099160000|2022-01-25 08:26:00|11529.54|11529.54|11528.14|11528.14|11529.54|11529.54|11528.14|11528.14|0
1643099170000|2022-01-25 08:26:10|11527.9|11527.9|11527.08|11527.08|11527.9|11527.9|11527.08|11527.08|0
1643099180000|2022-01-25 08:26:20|11526.64|11526.64|11527.55|11527.55|11527.55|11527.55|11526.64|11526.64|0
1643099190000|2022-01-25 08:26:30|11527.44|11527.44|11527.08|11527.08|11527.44|11527.44|11527.08|11527.08|0
1643099200000|2022-01-25 08:26:40|11526.37|11526.37|11526.37|11526.37|11526.37|11526.37|11526.37|11526.37|0
1643099210000|2022-01-25 08:26:50|11525.22|11525.22|11515.61|11515.61|11525.22|11525.22|11515.61|11515.61|0
1643099220000|2022-01-25 08:27:00|11515.37|11515.37|11506.98|11506.98|11515.57|11515.57|11506.98|11506.98|0
1643099230000|2022-01-25 08:27:10|11506.43|11506.43|11495.39|11495.39|11506.43|11506.43|11495.39|11495.39|0
1643099240000|2022-01-25 08:27:20|11495.7|11495.7|11491.42|11491.42|11495.7|11495.7|11491.42|11491.42|0
1643099250000|2022-01-25 08:27:30|11490.13|11490.13|11487.41|11487.41|11490.13|11490.13|11487.41|11487.41|0
1643099260000|2022-01-25 08:27:40|11487.18|11487.18|11480.14|11480.14|11487.18|11487.18|11480.14|11480.14|0
1643099270000|2022-01-25 08:27:50|11480.01|11480.01|11481.26|11481.26|11481.48|11481.48|11480.01|11480.01|0
1643099280000|2022-01-25 08:28:00|11480.95|11480.95|11483.71|11483.71|11483.71|11483.71|11480.95|11480.95|0
1643099290000|2022-01-25 08:28:10|11483.51|11483.51|11485.21|11485.21|11485.21|11485.21|11483.51|11483.51|0
1643099300000|2022-01-25 08:28:20|11485.61|11485.61|11485.41|11485.41|11486.04|11486.04|11485.35|11485.35|0
1643099310000|2022-01-25 08:28:30|11485.87|11485.87|11486.92|11486.92|11487.11|11487.11|11485.51|11485.51|0
1643099320000|2022-01-25 08:28:40|11486.46|11486.46|11487.22|11487.22|11487.22|11487.22|11486.46|11486.46|0
1643099330000|2022-01-25 08:28:50|11486.88|11486.88|11489.9|11489.9|11489.9|11489.9|11486.17|11486.17|0
1643099340000|2022-01-25 08:29:00|11490.16|11490.16|11490.89|11490.89|11490.89|11490.89|11489.72|11489.72|0
1643099350000|2022-01-25 08:29:10|11491.45|11491.45|11492.93|11492.93|11492.93|11492.93|11491.45|11491.45|0
1643099360000|2022-01-25 08:29:20|11493.39|11493.39|11492.06|11492.06|11493.39|11493.39|11491.63|11491.63|0
1643099370000|2022-01-25 08:29:30|11491.6|11491.6|11492.43|11492.43|11492.9|11492.9|11491.6|11491.6|0
1643099380000|2022-01-25 08:29:40|11492.75|11492.75|11493.74|11493.74|11493.74|11493.74|11490.81|11490.81|0
1643099390000|2022-01-25 08:29:50|11494.29|11494.29|11494.32|11494.32|11494.94|11494.94|11493.45|11493.45|0
1643099400000|2022-01-25 08:30:00|11495.24|11495.24|11496.95|11496.95|11496.95|11496.95|11495.24|11495.24|0
1643099410000|2022-01-25 08:30:10|11499.32|11499.32|11497.17|11497.17|11499.32|11499.32|11497.17|11497.17|0
1643099420000|2022-01-25 08:30:20|11496.81|11496.81|11496.81|11496.81|11496.81|11496.81|11496.81|11496.81|0
1643099430000|2022-01-25 08:30:30|11498.39|11498.39|11499.56|11499.56|11499.56|11499.56|11498.39|11498.39|0
1643099440000|2022-01-25 08:30:40|11500.42|11500.42|11499.99|11499.99|11500.42|11500.42|11498.87|11498.87|0
1643099450000|2022-01-25 08:30:50|11500.22|11500.22|11500.82|11500.82|11500.82|11500.82|11500.22|11500.22|0
1643099460000|2022-01-25 08:31:00|11500.22|11500.22|11499.94|11499.94|11500.86|11500.86|11499.94|11499.94|0
1643099470000|2022-01-25 08:31:10|11500.29|11500.29|11500.58|11500.58|11500.58|11500.58|11499.94|11499.94|0
1643099480000|2022-01-25 08:31:20|11500.37|11500.37|11500.37|11500.37|11500.37|11500.37|11500.37|11500.37|0
1643099490000|2022-01-25 08:31:30|11500.47|11500.47|11498.73|11498.73|11500.47|11500.47|11498.73|11498.73|0
1643099500000|2022-01-25 08:31:40|11498.99|11498.99|11499.32|11499.32|11499.32|11499.32|11498.91|11498.91|0
1643099510000|2022-01-25 08:31:50|11499.5|11499.5|11499.5|11499.5|11499.5|11499.5|11499.5|11499.5|0
1643099520000|2022-01-25 08:32:00|11498.64|11498.64|11502.49|11502.49|11502.49|11502.49|11498.64|11498.64|0
1643099530000|2022-01-25 08:32:10|11502.79|11502.79|11504.33|11504.33|11504.33|11504.33|11502.79|11502.79|0
1643099540000|2022-01-25 08:32:20|11504.66|11504.66|11504|11504|11504.86|11504.86|11503.77|11503.77|0
1643099550000|2022-01-25 08:32:30|11504.18|11504.18|11505.76|11505.76|11505.76|11505.76|11504.18|11504.18|0
1643099560000|2022-01-25 08:32:40|11506.12|11506.12|11514.59|11514.59|11514.86|11514.86|11506.12|11506.12|0
1643099570000|2022-01-25 08:32:50|11515.03|11515.03|11516.25|11516.25|11516.25|11516.25|11514.4|11514.4|0
1643099580000|2022-01-25 08:33:00|11516.49|11516.49|11516.75|11516.75|11516.75|11516.75|11516.49|11516.49|0
1643099590000|2022-01-25 08:33:10|11517.15|11517.15|11518.92|11518.92|11518.92|11518.92|11517.15|11517.15|0
1643099600000|2022-01-25 08:33:20|11519.38|11519.38|11522.07|11522.07|11522.07|11522.07|11519.38|11519.38|0
1643099610000|2022-01-25 08:33:30|11522.48|11522.48|11524.9|11524.9|11524.9|11524.9|11522.48|11522.48|0
1643099620000|2022-01-25 08:33:40|11524.62|11524.62|11526.69|11526.69|11526.69|11526.69|11524.62|11524.62|0
1643099630000|2022-01-25 08:33:50|11527.77|11527.77|11530.19|11530.19|11530.19|11530.19|11527.77|11527.77|0
1643099640000|2022-01-25 08:34:00|11529.89|11529.89|11535.94|11535.94|11535.94|11535.94|11529.89|11529.89|0
1643099650000|2022-01-25 08:34:10|11536.35|11536.35|11536.93|11536.93|11538.25|11538.25|11535.66|11535.66|0
1643099660000|2022-01-25 08:34:20|11537.15|11537.15|11542.29|11542.29|11542.75|11542.75|11537.15|11537.15|0
1643099670000|2022-01-25 08:34:30|11542.46|11542.46|11546.35|11546.35|11546.35|11546.35|11542.46|11542.46|0
1643099680000|2022-01-25 08:34:40|11546.9|11546.9|11550.67|11550.67|11550.67|11550.67|11546.9|11546.9|0
1643099690000|2022-01-25 08:34:50|11551.13|11551.13|11552.5|11552.5|11552.5|11552.5|11551.13|11551.13|0
1643099700000|2022-01-25 08:35:00|11553.44|11553.44|11558.03|11558.03|11558.03|11558.03|11553.44|11553.44|0
1643099710000|2022-01-25 08:35:10|11558.34|11558.34|11560.91|11560.91|11560.91|11560.91|11557.99|11557.99|0
1643099720000|2022-01-25 08:35:20|11561.37|11561.37|11564.09|11564.09|11564.09|11564.09|11561.37|11561.37|0
1643099730000|2022-01-25 08:35:30|11564.43|11564.43|11571.02|11571.02|11571.02|11571.02|11564.43|11564.43|0
1643099740000|2022-01-25 08:35:40|11570.1|11570.1|11569.15|11569.15|11570.1|11570.1|11568.96|11568.96|0
1643099750000|2022-01-25 08:35:50|11569.46|11569.46|11568.98|11568.98|11569.46|11569.46|11568.52|11568.52|0
1643099760000|2022-01-25 08:36:00|11568.75|11568.75|11571.95|11571.95|11572.33|11572.33|11568.75|11568.75|0
1643099770000|2022-01-25 08:36:10|11571.57|11571.57|11573.66|11573.66|11574.07|11574.07|11571.57|11571.57|0
1643099780000|2022-01-25 08:36:20|11574.26|11574.26|11575.2|11575.2|11575.2|11575.2|11574.26|11574.26|0
1643099790000|2022-01-25 08:36:30|11575.27|11575.27|11573.47|11573.47|11575.81|11575.81|11573.47|11573.47|0
1643099800000|2022-01-25 08:36:40|11573.24|11573.24|11573.67|11573.67|11573.67|11573.67|11573.24|11573.24|0
1643099810000|2022-01-25 08:36:50|11574.03|11574.03|11576.31|11576.31|11576.31|11576.31|11574.03|11574.03|0
1643099820000|2022-01-25 08:37:00|11576.77|11576.77|11578.53|11578.53|11578.53|11578.53|11576.77|11576.77|0
1643099830000|2022-01-25 08:37:10|11578.32|11578.32|11583.56|11583.56|11586.73|11586.73|11578.32|11578.32|0
1643099840000|2022-01-25 08:37:20|11582.77|11582.77|11583.87|11583.87|11583.87|11583.87|11582.77|11582.77|0
1643099850000|2022-01-25 08:37:30|11583.73|11583.73|11585.29|11585.29|11585.29|11585.29|11583.73|11583.73|0
1643099860000|2022-01-25 08:37:40|11585.89|11585.89|11590.88|11590.88|11590.88|11590.88|11585.89|11585.89|0
1643099870000|2022-01-25 08:37:50|11591.21|11591.21|11593.92|11593.92|11593.92|11593.92|11591.18|11591.18|0
1643099880000|2022-01-25 08:38:00|11594.16|11594.16|11598.73|11598.73|11598.83|11598.83|11594.16|11594.16|0
1643099890000|2022-01-25 08:38:10|11599.19|11599.19|11604.16|11604.16|11605.13|11605.13|11599.19|11599.19|0
1643099900000|2022-01-25 08:38:20|11603.85|11603.85|11604.52|11604.52|11604.52|11604.52|11603.85|11603.85|0
1643099910000|2022-01-25 08:38:30|11604.65|11604.65|11605.46|11605.46|11605.65|11605.65|11604.17|11604.17|0
1643099920000|2022-01-25 08:38:40|11605.6|11605.6|11605.77|11605.77|11605.77|11605.77|11605.6|11605.6|0
1643099930000|2022-01-25 08:38:50|11606|11606|11607.07|11607.07|11607.07|11607.07|11606|11606|0
1643099940000|2022-01-25 08:39:00|11607.97|11607.97|11609|11609|11609|11609|11607.97|11607.97|0
1643099950000|2022-01-25 08:39:10|11609.23|11609.23|11609.55|11609.55|11609.55|11609.55|11609.23|11609.23|0
1643099960000|2022-01-25 08:39:20|11609.86|11609.86|11612.34|11612.34|11612.34|11612.34|11609.86|11609.86|0
1643099970000|2022-01-25 08:39:30|11613.66|11613.66|11614.2|11614.2|11614.65|11614.65|11613.66|11613.66|0
1643099980000|2022-01-25 08:39:40|11614.49|11614.49|11613.32|11613.32|11614.49|11614.49|11613.32|11613.32|0
1643099990000|2022-01-25 08:39:50|11612.53|11612.53|11610.36|11610.36|11612.53|11612.53|11610.36|11610.36|0
1643100000000|2022-01-25 08:40:00|11609.57|11609.57|11613.23|11613.23|11613.23|11613.23|11609.34|11609.34|0
1643100010000|2022-01-25 08:40:10|11611.85|11611.85|11610.7|11610.7|11612.31|11612.31|11610.7|11610.7|0
1643100020000|2022-01-25 08:40:20|11611.49|11611.49|11611.42|11611.42|11612.28|11612.28|11611.19|11611.19|0
1643100030000|2022-01-25 08:40:30|11611.99|11611.99|11607.36|11607.36|11611.99|11611.99|11607.36|11607.36|0
1643100040000|2022-01-25 08:40:40|11607.19|11607.19|11606.75|11606.75|11607.19|11607.19|11606.75|11606.75|0
1643100050000|2022-01-25 08:40:50|11607.54|11607.54|11607.05|11607.05|11607.54|11607.54|11606.17|11606.17|0
1643100060000|2022-01-25 08:41:00|11607.44|11607.44|11607.98|11607.98|11608.14|11608.14|11607.11|11607.11|0
1643100070000|2022-01-25 08:41:10|11609.13|11609.13|11610.29|11610.29|11610.75|11610.75|11609.13|11609.13|0
1643100080000|2022-01-25 08:41:20|11610.07|11610.07|11605.52|11605.52|11610.24|11610.24|11605.22|11605.22|0
1643100090000|2022-01-25 08:41:30|11606.47|11606.47|11605.75|11605.75|11606.47|11606.47|11605.31|11605.31|0
1643100100000|2022-01-25 08:41:40|11605.38|11605.38|11604.55|11604.55|11605.38|11605.38|11604.25|11604.25|0
1643100120000|2022-01-25 08:42:00|11604.7|11604.7|11604.7|11604.7|11604.7|11604.7|11604.7|11604.7|0
1643100130000|2022-01-25 08:42:10|11604.24|11604.24|11604.24|11604.24|11604.24|11604.24|11604.24|11604.24|0
1643100140000|2022-01-25 08:42:20|11603.91|11603.91|11603.81|11603.81|11604.27|11604.27|11603.81|11603.81|0
1643100150000|2022-01-25 08:42:30|11604.88|11604.88|11605.54|11605.54|11605.54|11605.54|11604.88|11604.88|0
1643100160000|2022-01-25 08:42:40|11605.75|11605.75|11607.73|11607.73|11608.03|11608.03|11605.75|11605.75|0
1643100170000|2022-01-25 08:42:50|11607.27|11607.27|11606.48|11606.48|11607.27|11607.27|11606.48|11606.48|0
1643100180000|2022-01-25 08:43:00|11605.76|11605.76|11603.28|11603.28|11606.22|11606.22|11602.73|11602.73|0
1643100190000|2022-01-25 08:43:10|11601.7|11601.7|11601.07|11601.07|11601.7|11601.7|11601.07|11601.07|0
1643100200000|2022-01-25 08:43:20|11599.55|11599.55|11594.95|11594.95|11599.55|11599.55|11594.95|11594.95|0
1643100210000|2022-01-25 08:43:30|11593.88|11593.88|11593.54|11593.54|11593.88|11593.88|11593.54|11593.54|0
1643100220000|2022-01-25 08:43:40|11593.37|11593.37|11591.33|11591.33|11593.37|11593.37|11591.33|11591.33|0
1643100230000|2022-01-25 08:43:50|11591.08|11591.08|11591.22|11591.22|11591.22|11591.22|11591.08|11591.08|0
1643100240000|2022-01-25 08:44:00|11590.9|11590.9|11593.28|11593.28|11593.69|11593.69|11590.9|11590.9|0
1643100250000|2022-01-25 08:44:10|11592.49|11592.49|11591.6|11591.6|11592.95|11592.95|11591.6|11591.6|0
1643100260000|2022-01-25 08:44:20|11592.39|11592.39|11594.27|11594.27|11594.27|11594.27|11592.39|11592.39|0
1643100270000|2022-01-25 08:44:30|11596.21|11596.21|11598.17|11598.17|11598.17|11598.17|11596.05|11596.05|0
1643100280000|2022-01-25 08:44:40|11598.41|11598.41|11598.41|11598.41|11598.41|11598.41|11598.41|11598.41|0
1643100290000|2022-01-25 08:44:50|11598.28|11598.28|11599.87|11599.87|11599.87|11599.87|11598.28|11598.28|0
1643100300000|2022-01-25 08:45:00|11600.56|11600.56|11600.51|11600.51|11600.56|11600.56|11600.4|11600.4|0
1643100310000|2022-01-25 08:45:10|11599.81|11599.81|11599.19|11599.19|11599.95|11599.95|11599.19|11599.19|0
1643100320000|2022-01-25 08:45:20|11599.33|11599.33|11597.89|11597.89|11599.33|11599.33|11597.89|11597.89|0
1643100330000|2022-01-25 08:45:30|11597.55|11597.55|11594.76|11594.76|11597.55|11597.55|11594.76|11594.76|0
1643100340000|2022-01-25 08:45:40|11594.9|11594.9|11594.9|11594.9|11594.9|11594.9|11594.9|11594.9|0
1643100350000|2022-01-25 08:45:50|11595.33|11595.33|11595.33|11595.33|11595.33|11595.33|11595.33|11595.33|0
1643100360000|2022-01-25 08:46:00|11594.96|11594.96|11594.65|11594.65|11594.96|11594.96|11594.65|11594.65|0
1643100380000|2022-01-25 08:46:20|11594.42|11594.42|11594.42|11594.42|11594.42|11594.42|11594.42|11594.42|0
1643100400000|2022-01-25 08:46:40|11593.35|11593.35|11592.62|11592.62|11593.35|11593.35|11592.62|11592.62|0
1643100410000|2022-01-25 08:46:50|11592.31|11592.31|11588.55|11588.55|11592.31|11592.31|11588.55|11588.55|0
1643100420000|2022-01-25 08:47:00|11589.02|11589.02|11589.63|11589.63|11589.63|11589.63|11589.02|11589.02|0
1643100430000|2022-01-25 08:47:10|11589.15|11589.15|11589.61|11589.61|11589.61|11589.61|11589.15|11589.15|0
1643100440000|2022-01-25 08:47:20|11589.96|11589.96|11592.44|11592.44|11593.3|11593.3|11589.25|11589.25|0
1643100450000|2022-01-25 08:47:30|11592.87|11592.87|11596.14|11596.14|11596.14|11596.14|11592.87|11592.87|0
1643100460000|2022-01-25 08:47:40|11596.41|11596.41|11596.46|11596.46|11596.69|11596.69|11596.41|11596.41|0
1643100470000|2022-01-25 08:47:50|11596.35|11596.35|11597.01|11597.01|11597.01|11597.01|11596.35|11596.35|0
1643100480000|2022-01-25 08:48:00|11598.72|11598.72|11600.33|11600.33|11600.33|11600.33|11598.72|11598.72|0
1643100500000|2022-01-25 08:48:20|11601.12|11601.12|11601.12|11601.12|11601.12|11601.12|11601.12|11601.12|0
1643100510000|2022-01-25 08:48:30|11602.7|11602.7|11603.57|11603.57|11603.57|11603.57|11602.7|11602.7|0
1643100520000|2022-01-25 08:48:40|11604.26|11604.26|11604.72|11604.72|11604.72|11604.72|11604.26|11604.26|0
1643100530000|2022-01-25 08:48:50|11605.35|11605.35|11605.03|11605.03|11605.35|11605.35|11605.03|11605.03|0
1643100540000|2022-01-25 08:49:00|11605.91|11605.91|11608.85|11608.85|11609|11609|11605.91|11605.91|0
1643100550000|2022-01-25 08:49:10|11609.24|11609.24|11612.76|11612.76|11614.78|11614.78|11609.24|11609.24|0
1643100560000|2022-01-25 08:49:20|11612.98|11612.98|11613.58|11613.58|11613.58|11613.58|11612.98|11612.98|0
1643100570000|2022-01-25 08:49:30|11613.78|11613.78|11613.78|11613.78|11613.78|11613.78|11613.78|11613.78|0
1643100580000|2022-01-25 08:49:40|11614.01|11614.01|11614.69|11614.69|11614.69|11614.69|11614.01|11614.01|0
1643100590000|2022-01-25 08:49:50|11614.82|11614.82|11620.18|11620.18|11620.18|11620.18|11614.82|11614.82|0
1643100600000|2022-01-25 08:50:00|11620.75|11620.75|11622.51|11622.51|11622.51|11622.51|11619.96|11619.96|0
1643100610000|2022-01-25 08:50:10|11623.2|11623.2|11626.48|11626.48|11626.71|11626.71|11623.2|11623.2|0
1643100620000|2022-01-25 08:50:20|11626.94|11626.94|11626.76|11626.76|11627.23|11627.23|11626.76|11626.76|0
1643100630000|2022-01-25 08:50:30|11627.34|11627.34|11629.26|11629.26|11629.26|11629.26|11627.34|11627.34|0
1643100640000|2022-01-25 08:50:40|11629.35|11629.35|11631.43|11631.43|11631.68|11631.68|11629.35|11629.35|0
1643100660000|2022-01-25 08:51:00|11631.94|11631.94|11637.02|11637.02|11637.02|11637.02|11631.94|11631.94|0
1643100670000|2022-01-25 08:51:10|11636.67|11636.67|11639.74|11639.74|11640.2|11640.2|11636.67|11636.67|0
1643100680000|2022-01-25 08:51:20|11641.62|11641.62|11641.23|11641.23|11641.62|11641.62|11641.16|11641.16|0
1643100690000|2022-01-25 08:51:30|11641.36|11641.36|11641.5|11641.5|11641.5|11641.5|11641.36|11641.36|0
1643100700000|2022-01-25 08:51:40|11641.64|11641.64|11641.57|11641.57|11641.88|11641.88|11641.57|11641.57|0
1643100710000|2022-01-25 08:51:50|11642.15|11642.15|11641.82|11641.82|11642.45|11642.45|11641.82|11641.82|0
1643100720000|2022-01-25 08:52:00|11642.52|11642.52|11644.2|11644.2|11644.2|11644.2|11642.52|11642.52|0
1643100730000|2022-01-25 08:52:10|11643.41|11643.41|11643.37|11643.37|11643.64|11643.64|11643.37|11643.37|0
1643100740000|2022-01-25 08:52:20|11641.98|11641.98|11643.28|11643.28|11643.28|11643.28|11641.38|11641.38|0
1643100750000|2022-01-25 08:52:30|11643.91|11643.91|11646.12|11646.12|11646.75|11646.75|11643.91|11643.91|0
1643100760000|2022-01-25 08:52:40|11645.87|11645.87|11645.87|11645.87|11645.87|11645.87|11645.87|11645.87|0
1643100770000|2022-01-25 08:52:50|11645.67|11645.67|11645.21|11645.21|11645.67|11645.67|11645.21|11645.21|0
1643100780000|2022-01-25 08:53:00|11645.51|11645.51|11645.86|11645.86|11645.86|11645.86|11644.94|11644.94|0
1643100790000|2022-01-25 08:53:10|11645.4|11645.4|11646.5|11646.5|11646.5|11646.5|11645.4|11645.4|0
1643100800000|2022-01-25 08:53:20|11646.22|11646.22|11639.67|11639.67|11646.22|11646.22|11639.57|11639.57|0
1643100810000|2022-01-25 08:53:30|11639.57|11639.57|11638.27|11638.27|11639.57|11639.57|11638.27|11638.27|0
1643100820000|2022-01-25 08:53:40|11638.04|11638.04|11638.04|11638.04|11638.04|11638.04|11638.04|11638.04|0
1643100830000|2022-01-25 08:53:50|11637.58|11637.58|11635.51|11635.51|11637.58|11637.58|11635.51|11635.51|0
1643100840000|2022-01-25 08:54:00|11634.36|11634.36|11633.18|11633.18|11635.08|11635.08|11633.18|11633.18|0
1643100850000|2022-01-25 08:54:10|11632.56|11632.56|11624.36|11624.36|11632.56|11632.56|11624.36|11624.36|0
1643100860000|2022-01-25 08:54:20|11623.65|11623.65|11620.85|11620.85|11623.65|11623.65|11620.85|11620.85|0
1643100870000|2022-01-25 08:54:30|11620.22|11620.22|11613.58|11613.58|11620.22|11620.22|11613.15|11613.15|0
1643100880000|2022-01-25 08:54:40|11613.38|11613.38|11612.64|11612.64|11613.5|11613.5|11612.64|11612.64|0
1643100890000|2022-01-25 08:54:50|11612.18|11612.18|11612.18|11612.18|11612.18|11612.18|11612.18|11612.18|0
1643100900000|2022-01-25 08:55:00|11611.49|11611.49|11611.49|11611.49|11611.49|11611.49|11611.49|11611.49|0
1643100910000|2022-01-25 08:55:10|11611.35|11611.35|11608.42|11608.42|11611.35|11611.35|11608.42|11608.42|0
1643100920000|2022-01-25 08:55:20|11607.96|11607.96|11601.98|11601.98|11607.96|11607.96|11601.98|11601.98|0
1643100930000|2022-01-25 08:55:30|11601.52|11601.52|11600.37|11600.37|11601.52|11601.52|11600.37|11600.37|0
1643100940000|2022-01-25 08:55:40|11599.93|11599.93|11599.93|11599.93|11599.93|11599.93|11599.93|11599.93|0
1643100950000|2022-01-25 08:55:50|11599.73|11599.73|11601.31|11601.31|11601.31|11601.31|11599.5|11599.5|0
1643100960000|2022-01-25 08:56:00|11601.01|11601.01|11598.51|11598.51|11602.27|11602.27|11598|11598|0
1643100970000|2022-01-25 08:56:10|11597.7|11597.7|11596.22|11596.22|11597.7|11597.7|11596.22|11596.22|0
1643100980000|2022-01-25 08:56:20|11594.64|11594.64|11594.73|11594.73|11595.18|11595.18|11594.64|11594.64|0
1643100990000|2022-01-25 08:56:30|11594.54|11594.54|11595.15|11595.15|11595.34|11595.34|11594.54|11594.54|0
1643101000000|2022-01-25 08:56:40|11595.73|11595.73|11596.42|11596.42|11596.42|11596.42|11595.73|11595.73|0
1643101010000|2022-01-25 08:56:50|11596.19|11596.19|11595.98|11595.98|11596.44|11596.44|11595.98|11595.98|0
1643101020000|2022-01-25 08:57:00|11595.52|11595.52|11594.52|11594.52|11595.52|11595.52|11594.52|11594.52|0
1643101040000|2022-01-25 08:57:20|11594.66|11594.66|11597.03|11597.03|11597.82|11597.82|11594.66|11594.66|0
1643101050000|2022-01-25 08:57:30|11596.81|11596.81|11596.19|11596.19|11596.81|11596.81|11596.02|11596.02|0
1643101060000|2022-01-25 08:57:40|11595.85|11595.85|11594.8|11594.8|11595.85|11595.85|11594.8|11594.8|0
1643101070000|2022-01-25 08:57:50|11594.37|11594.37|11595.03|11595.03|11595.03|11595.03|11594.24|11594.24|0
1643101080000|2022-01-25 08:58:00|11594.31|11594.31|11582.88|11582.88|11594.31|11594.31|11582.88|11582.88|0
1643101090000|2022-01-25 08:58:10|11582.74|11582.74|11582.32|11582.32|11583.05|11583.05|11582.02|11582.02|0
1643101100000|2022-01-25 08:58:20|11581.89|11581.89|11582.07|11582.07|11582.07|11582.07|11581.58|11581.58|0
1643101110000|2022-01-25 08:58:30|11581.94|11581.94|11580.18|11580.18|11581.94|11581.94|11580.18|11580.18|0
1643101130000|2022-01-25 08:58:50|11578.6|11578.6|11578.48|11578.48|11578.73|11578.73|11578.48|11578.48|0
1643101140000|2022-01-25 08:59:00|11578.04|11578.04|11574.82|11574.82|11578.04|11578.04|11574.82|11574.82|0
1643101160000|2022-01-25 08:59:20|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|0
1643101170000|2022-01-25 08:59:30|11574.18|11574.18|11572.17|11572.17|11574.18|11574.18|11572.17|11572.17|0
1643101180000|2022-01-25 08:59:40|11571.38|11571.38|11569.71|11569.71|11571.38|11571.38|11569.71|11569.71|0
1643101190000|2022-01-25 08:59:50|11567.53|11567.53|11566.18|11566.18|11567.53|11567.53|11566.18|11566.18|0
1643101200000|2022-01-25 09:00:00|11566.62|11566.62|11566.88|11566.88|11566.88|11566.88|11566|11566|0
1643101210000|2022-01-25 09:00:10|11567.07|11567.07|11572.44|11572.44|11572.75|11572.75|11567.07|11567.07|0
1643101220000|2022-01-25 09:00:20|11572.55|11572.55|11573.24|11573.24|11573.24|11573.24|11572.55|11572.55|0
1643101230000|2022-01-25 09:00:30|11572.78|11572.78|11571.76|11571.76|11572.78|11572.78|11571.76|11571.76|0
1643101240000|2022-01-25 09:00:40|11571.58|11571.58|11568.9|11568.9|11571.58|11571.58|11568.9|11568.9|0
1643101250000|2022-01-25 09:00:50|11568.73|11568.73|11567.41|11567.41|11568.73|11568.73|11567.41|11567.41|0
1643101260000|2022-01-25 09:01:00|11566.95|11566.95|11567.82|11567.82|11567.82|11567.82|11566.85|11566.85|0
1643101270000|2022-01-25 09:01:10|11566.57|11566.57|11563.25|11563.25|11566.57|11566.57|11563.25|11563.25|0
1643101280000|2022-01-25 09:01:20|11563.36|11563.36|11563.56|11563.56|11563.56|11563.56|11563.1|11563.1|0
1643101290000|2022-01-25 09:01:30|11564.44|11564.44|11564.44|11564.44|11564.44|11564.44|11564.44|11564.44|0
1643101300000|2022-01-25 09:01:40|11564.75|11564.75|11565.1|11565.1|11565.1|11565.1|11564.75|11564.75|0
1643101310000|2022-01-25 09:01:50|11565.24|11565.24|11565.97|11565.97|11565.97|11565.97|11565.24|11565.24|0
1643101320000|2022-01-25 09:02:00|11566.18|11566.18|11565.62|11565.62|11566.91|11566.91|11565.62|11565.62|0
1643101330000|2022-01-25 09:02:10|11565.18|11565.18|11555.99|11555.99|11565.18|11565.18|11555.99|11555.99|0
1643101340000|2022-01-25 09:02:20|11555.29|11555.29|11554.16|11554.16|11555.29|11555.29|11554.16|11554.16|0
1643101350000|2022-01-25 09:02:30|11553.84|11553.84|11553.22|11553.22|11553.84|11553.84|11553.22|11553.22|0
1643101360000|2022-01-25 09:02:40|11553.1|11553.1|11553.19|11553.19|11553.19|11553.19|11552.56|11552.56|0
1643101370000|2022-01-25 09:02:50|11553.88|11553.88|11556.43|11556.43|11556.43|11556.43|11553.88|11553.88|0
1643101380000|2022-01-25 09:03:00|11556.2|11556.2|11554.69|11554.69|11556.2|11556.2|11554.69|11554.69|0
1643101390000|2022-01-25 09:03:10|11553.83|11553.83|11553.83|11553.83|11553.83|11553.83|11553.83|11553.83|0
1643101400000|2022-01-25 09:03:20|11553.72|11553.72|11553.72|11553.72|11553.72|11553.72|11553.72|11553.72|0
1643101420000|2022-01-25 09:03:40|11553.53|11553.53|11553.88|11553.88|11553.88|11553.88|11553.23|11553.23|0
1643101430000|2022-01-25 09:03:50|11553.41|11553.41|11554.91|11554.91|11555.1|11555.1|11553.41|11553.41|0
1643101440000|2022-01-25 09:04:00|11554.58|11554.58|11552.29|11552.29|11554.58|11554.58|11552.29|11552.29|0
1643101450000|2022-01-25 09:04:10|11551.79|11551.79|11553.11|11553.11|11553.11|11553.11|11550.62|11550.62|0
1643101460000|2022-01-25 09:04:20|11552.98|11552.98|11554.59|11554.59|11554.59|11554.59|11552.98|11552.98|0
1643101470000|2022-01-25 09:04:30|11554.45|11554.45|11556.38|11556.38|11556.38|11556.38|11554.45|11554.45|0
1643101480000|2022-01-25 09:04:40|11555.9|11555.9|11555.9|11555.9|11555.9|11555.9|11555.9|11555.9|0
1643101490000|2022-01-25 09:04:50|11556.04|11556.04|11555.61|11555.61|11556.04|11556.04|11555.61|11555.61|0
1643101500000|2022-01-25 09:05:00|11555.17|11555.17|11556.09|11556.09|11556.09|11556.09|11554.71|11554.71|0
1643101510000|2022-01-25 09:05:10|11556.52|11556.52|11557.44|11557.44|11557.44|11557.44|11556.52|11556.52|0
1643101520000|2022-01-25 09:05:20|11556.75|11556.75|11556.9|11556.9|11556.9|11556.9|11556.75|11556.75|0
1643101530000|2022-01-25 09:05:30|11556.11|11556.11|11559.43|11559.43|11559.43|11559.43|11556.11|11556.11|0
1643101540000|2022-01-25 09:05:40|11558.99|11558.99|11558.55|11558.55|11558.99|11558.99|11558.55|11558.55|0
1643101550000|2022-01-25 09:05:50|11556.78|11556.78|11553.42|11553.42|11556.78|11556.78|11553.01|11553.01|0
1643101560000|2022-01-25 09:06:00|11553.11|11553.11|11554.72|11554.72|11554.72|11554.72|11553.11|11553.11|0
1643101570000|2022-01-25 09:06:10|11554.45|11554.45|11557.59|11557.59|11558.03|11558.03|11554.45|11554.45|0
1643101580000|2022-01-25 09:06:20|11558.05|11558.05|11554.93|11554.93|11558.05|11558.05|11554.93|11554.93|0
1643101590000|2022-01-25 09:06:30|11553.35|11553.35|11553.04|11553.04|11553.35|11553.35|11553.04|11553.04|0
1643101600000|2022-01-25 09:06:40|11553.4|11553.4|11553.54|11553.54|11553.54|11553.54|11553.08|11553.08|0
1643101610000|2022-01-25 09:06:50|11555.11|11555.11|11557.64|11557.64|11557.64|11557.64|11555.11|11555.11|0
1643101620000|2022-01-25 09:07:00|11558.05|11558.05|11564.15|11564.15|11564.15|11564.15|11558.05|11558.05|0
1643101630000|2022-01-25 09:07:10|11564.94|11564.94|11565.25|11565.25|11565.25|11565.25|11564.94|11564.94|0
1643101640000|2022-01-25 09:07:20|11565.99|11565.99|11566.07|11566.07|11566.25|11566.25|11565.99|11565.99|0
1643101660000|2022-01-25 09:07:40|11566.23|11566.23|11566.23|11566.23|11566.23|11566.23|11566.23|11566.23|0
1643101670000|2022-01-25 09:07:50|11566.74|11566.74|11567.24|11567.24|11567.24|11567.24|11566.74|11566.74|0
1643101680000|2022-01-25 09:08:00|11570.01|11570.01|11570.75|11570.75|11570.75|11570.75|11569.65|11569.65|0
1643101690000|2022-01-25 09:08:10|11571.03|11571.03|11577.23|11577.23|11577.23|11577.23|11571.03|11571.03|0
1643101700000|2022-01-25 09:08:20|11577.95|11577.95|11585.29|11585.29|11585.29|11585.29|11577.95|11577.95|0
1643101710000|2022-01-25 09:08:30|11585.48|11585.48|11585.94|11585.94|11585.94|11585.94|11585.48|11585.48|0
1643101720000|2022-01-25 09:08:40|11585.85|11585.85|11585.85|11585.85|11585.85|11585.85|11585.85|11585.85|0
1643101730000|2022-01-25 09:08:50|11585.41|11585.41|11586.04|11586.04|11586.04|11586.04|11585.41|11585.41|0
1643101740000|2022-01-25 09:09:00|11587.33|11587.33|11584.48|11584.48|11587.54|11587.54|11584.48|11584.48|0
1643101750000|2022-01-25 09:09:10|11584.07|11584.07|11584.18|11584.18|11584.18|11584.18|11584.07|11584.07|0
1643101760000|2022-01-25 09:09:20|11583.46|11583.46|11583.46|11583.46|11583.46|11583.46|11583.11|11583.11|0
1643101770000|2022-01-25 09:09:30|11582.52|11582.52|11584.71|11584.71|11584.81|11584.81|11582.41|11582.41|0
1643101780000|2022-01-25 09:09:40|11584.99|11584.99|11584.99|11584.99|11584.99|11584.99|11584.99|11584.99|0
1643101790000|2022-01-25 09:09:50|11585.24|11585.24|11585.35|11585.35|11585.35|11585.35|11585.24|11585.24|0
1643101800000|2022-01-25 09:10:00|11586.67|11586.67|11593.77|11593.77|11593.77|11593.77|11586.67|11586.67|0
1643101810000|2022-01-25 09:10:10|11594.2|11594.2|11597.5|11597.5|11597.5|11597.5|11594.2|11594.2|0
1643101820000|2022-01-25 09:10:20|11597.66|11597.66|11598.83|11598.83|11598.83|11598.83|11597.66|11597.66|0
1643101830000|2022-01-25 09:10:30|11598.6|11598.6|11598.6|11598.6|11598.6|11598.6|11598.6|11598.6|0
1643101840000|2022-01-25 09:10:40|11598.76|11598.76|11598.65|11598.65|11599.17|11599.17|11598.65|11598.65|0
1643101850000|2022-01-25 09:10:50|11597.93|11597.93|11598.93|11598.93|11598.93|11598.93|11597.93|11597.93|0
1643101860000|2022-01-25 09:11:00|11598.63|11598.63|11598.63|11598.63|11598.63|11598.63|11598.63|11598.63|0
1643101870000|2022-01-25 09:11:10|11598.31|11598.31|11597.77|11597.77|11598.31|11598.31|11597.77|11597.77|0
1643101880000|2022-01-25 09:11:20|11597.67|11597.67|11593.16|11593.16|11598.31|11598.31|11593.16|11593.16|0
1643101890000|2022-01-25 09:11:30|11592.88|11592.88|11593.77|11593.77|11593.77|11593.77|11592.88|11592.88|0
1643101900000|2022-01-25 09:11:40|11593.19|11593.19|11592.91|11592.91|11593.19|11593.19|11592.91|11592.91|0
1643101910000|2022-01-25 09:11:50|11592.48|11592.48|11592.48|11592.48|11592.48|11592.48|11592.48|11592.48|0
1643101920000|2022-01-25 09:12:00|11593.63|11593.63|11593.04|11593.04|11593.63|11593.63|11593.04|11593.04|0
1643101940000|2022-01-25 09:12:20|11592.81|11592.81|11593.74|11593.74|11593.74|11593.74|11592.58|11592.58|0
1643101950000|2022-01-25 09:12:30|11594.01|11594.01|11595.1|11595.1|11595.17|11595.17|11593.85|11593.85|0
1643101970000|2022-01-25 09:12:50|11595.2|11595.2|11595.2|11595.2|11595.2|11595.2|11595.2|11595.2|0
1643101980000|2022-01-25 09:13:00|11594.25|11594.25|11595.36|11595.36|11595.36|11595.36|11594.25|11594.25|0
1643101990000|2022-01-25 09:13:10|11596.04|11596.04|11596.73|11596.73|11596.73|11596.73|11596.04|11596.04|0
1643102000000|2022-01-25 09:13:20|11596.97|11596.97|11596.97|11596.97|11596.97|11596.97|11596.97|11596.97|0
1643102010000|2022-01-25 09:13:30|11598.04|11598.04|11602.31|11602.31|11602.31|11602.31|11598.04|11598.04|0
1643102020000|2022-01-25 09:13:40|11602.21|11602.21|11603.18|11603.18|11603.18|11603.18|11601.75|11601.75|0
1643102030000|2022-01-25 09:13:50|11602.93|11602.93|11602.94|11602.94|11603.38|11603.38|11602.93|11602.93|0
1643102040000|2022-01-25 09:14:00|11602.59|11602.59|11601.06|11601.06|11602.59|11602.59|11601.06|11601.06|0
1643102050000|2022-01-25 09:14:10|11601.2|11601.2|11600.39|11600.39|11601.2|11601.2|11600.39|11600.39|0
1643102070000|2022-01-25 09:14:30|11601.65|11601.65|11602.1|11602.1|11602.1|11602.1|11601.65|11601.65|0
1643102080000|2022-01-25 09:14:40|11601.65|11601.65|11600.68|11600.68|11601.65|11601.65|11600.54|11600.54|0
1643102090000|2022-01-25 09:14:50|11600.82|11600.82|11600.82|11600.82|11600.82|11600.82|11600.82|11600.82|0
1643102100000|2022-01-25 09:15:00|11601.01|11601.01|11600.64|11600.64|11601.01|11601.01|11600.64|11600.64|0
1643102120000|2022-01-25 09:15:20|11601|11601|11599.63|11599.63|11601|11601|11599.05|11599.05|0
1643102130000|2022-01-25 09:15:30|11599.4|11599.4|11599.4|11599.4|11599.4|11599.4|11599.4|11599.4|0
1643102140000|2022-01-25 09:15:40|11599.54|11599.54|11600.48|11600.48|11600.48|11600.48|11599.54|11599.54|0
1643102150000|2022-01-25 09:15:50|11599.97|11599.97|11599.97|11599.97|11599.97|11599.97|11599.97|11599.97|0
1643102160000|2022-01-25 09:16:00|11600.37|11600.37|11600.34|11600.34|11600.37|11600.37|11600.17|11600.17|0
1643102170000|2022-01-25 09:16:10|11599.71|11599.71|11600.63|11600.63|11600.63|11600.63|11599.71|11599.71|0
1643102180000|2022-01-25 09:16:20|11600.35|11600.35|11602.55|11602.55|11602.55|11602.55|11600.35|11600.35|0
1643102200000|2022-01-25 09:16:40|11603.26|11603.26|11603.58|11603.58|11603.89|11603.89|11603.26|11603.26|0
1643102210000|2022-01-25 09:16:50|11604.44|11604.44|11607.05|11607.05|11607.37|11607.37|11604.44|11604.44|0
1643102220000|2022-01-25 09:17:00|11607.2|11607.2|11611.66|11611.66|11611.66|11611.66|11607.2|11607.2|0
1643102230000|2022-01-25 09:17:10|11615.19|11615.19|11615.41|11615.41|11615.41|11615.41|11615.19|11615.19|0
1643102240000|2022-01-25 09:17:20|11615.82|11615.82|11615.96|11615.96|11616.09|11616.09|11615.82|11615.82|0
1643102250000|2022-01-25 09:17:30|11615.17|11615.17|11615.17|11615.17|11615.17|11615.17|11615.17|11615.17|0
1643102260000|2022-01-25 09:17:40|11614.1|11614.1|11614.1|11614.1|11614.1|11614.1|11614.1|11614.1|0
1643102280000|2022-01-25 09:18:00|11614.79|11614.79|11613.46|11613.46|11614.79|11614.79|11613.46|11613.46|0
1643102290000|2022-01-25 09:18:10|11613.33|11613.33|11613.29|11613.29|11613.33|11613.33|11613.06|11613.06|0
1643102300000|2022-01-25 09:18:20|11613.54|11613.54|11613.54|11613.54|11613.54|11613.54|11613.54|11613.54|0
1643102310000|2022-01-25 09:18:30|11614.19|11614.19|11613.21|11613.21|11615|11615|11613.21|11613.21|0
1643102320000|2022-01-25 09:18:40|11612.98|11612.98|11613.31|11613.31|11613.31|11613.31|11612.98|11612.98|0
1643102330000|2022-01-25 09:18:50|11613.88|11613.88|11613.88|11613.88|11613.88|11613.88|11613.88|11613.88|0
1643102340000|2022-01-25 09:19:00|11614.31|11614.31|11614.62|11614.62|11614.62|11614.62|11614.31|11614.31|0
1643102350000|2022-01-25 09:19:10|11614.47|11614.47|11611.68|11611.68|11614.61|11614.61|11611.68|11611.68|0
1643102360000|2022-01-25 09:19:20|11611.59|11611.59|11609.77|11609.77|11611.59|11611.59|11609.77|11609.77|0
1643102370000|2022-01-25 09:19:30|11609.34|11609.34|11608.91|11608.91|11609.34|11609.34|11608.91|11608.91|0
1643102380000|2022-01-25 09:19:40|11609.34|11609.34|11608.72|11608.72|11609.34|11609.34|11608.72|11608.72|0
1643102390000|2022-01-25 09:19:50|11608.44|11608.44|11608.34|11608.34|11608.44|11608.44|11607.9|11607.9|0
1643102400000|2022-01-25 09:20:00|11608.18|11608.18|11608.18|11608.18|11608.18|11608.18|11608.18|11608.18|0
1643102410000|2022-01-25 09:20:10|11608.49|11608.49|11608.49|11608.49|11608.49|11608.49|11608.49|11608.49|0
1643102420000|2022-01-25 09:20:20|11608.06|11608.06|11606.32|11606.32|11608.06|11608.06|11606.32|11606.32|0
1643102430000|2022-01-25 09:20:30|11606.75|11606.75|11606.2|11606.2|11606.99|11606.99|11606.2|11606.2|0
1643102440000|2022-01-25 09:20:40|11605.41|11605.41|11606.55|11606.55|11606.55|11606.55|11605.08|11605.08|0
1643102450000|2022-01-25 09:20:50|11606.86|11606.86|11606.55|11606.55|11606.86|11606.86|11606.55|11606.55|0
1643102460000|2022-01-25 09:21:00|11606.99|11606.99|11609.07|11609.07|11609.07|11609.07|11606.99|11606.99|0
1643102470000|2022-01-25 09:21:10|11609.23|11609.23|11612.12|11612.12|11612.31|11612.31|11609.23|11609.23|0
1643102480000|2022-01-25 09:21:20|11611.42|11611.42|11613.1|11613.1|11613.1|11613.1|11611.42|11611.42|0
1643102490000|2022-01-25 09:21:30|11613.5|11613.5|11613.5|11613.5|11613.5|11613.5|11613.5|11613.5|0
1643102500000|2022-01-25 09:21:40|11613.82|11613.82|11615.37|11615.37|11615.37|11615.37|11613.82|11613.82|0
1643102510000|2022-01-25 09:21:50|11616.38|11616.38|11616.38|11616.38|11616.38|11616.38|11616.38|11616.38|0
1643102520000|2022-01-25 09:22:00|11617.09|11617.09|11617.93|11617.93|11617.93|11617.93|11617.09|11617.09|0
1643102530000|2022-01-25 09:22:10|11618.29|11618.29|11620.17|11620.17|11620.17|11620.17|11618.29|11618.29|0
1643102550000|2022-01-25 09:22:30|11619.96|11619.96|11619.75|11619.75|11620.19|11620.19|11619.53|11619.53|0
1643102570000|2022-01-25 09:22:50|11620.16|11620.16|11620.16|11620.16|11620.16|11620.16|11620.16|11620.16|0
1643102580000|2022-01-25 09:23:00|11619.95|11619.95|11620.14|11620.14|11620.14|11620.14|11619.95|11619.95|0
1643102590000|2022-01-25 09:23:10|11620.93|11620.93|11618.73|11618.73|11620.93|11620.93|11618.38|11618.38|0
1643102610000|2022-01-25 09:23:30|11618.51|11618.51|11618.51|11618.51|11618.51|11618.51|11618.51|11618.51|0
1643102620000|2022-01-25 09:23:40|11617.88|11617.88|11618.04|11618.04|11618.04|11618.04|11617.88|11617.88|0
1643102630000|2022-01-25 09:23:50|11618.6|11618.6|11618.43|11618.43|11619.39|11619.39|11618.43|11618.43|0
1643102640000|2022-01-25 09:24:00|11618.59|11618.59|11618.59|11618.59|11618.59|11618.59|11618.59|11618.59|0
1643102660000|2022-01-25 09:24:20|11618.43|11618.43|11618.68|11618.68|11618.68|11618.68|11618.43|11618.43|0
1643102670000|2022-01-25 09:24:30|11617.97|11617.97|11618.61|11618.61|11618.61|11618.61|11617.18|11617.18|0
1643102680000|2022-01-25 09:24:40|11619.04|11619.04|11619.04|11619.04|11619.04|11619.04|11619.04|11619.04|0
1643102690000|2022-01-25 09:24:50|11619.26|11619.26|11619.26|11619.26|11619.26|11619.26|11619.26|11619.26|0
1643102700000|2022-01-25 09:25:00|11618.19|11618.19|11619.65|11619.65|11619.65|11619.65|11618.19|11618.19|0
1643102710000|2022-01-25 09:25:10|11619.81|11619.81|11619.27|11619.27|11619.98|11619.98|11619.27|11619.27|0
1643102720000|2022-01-25 09:25:20|11619.16|11619.16|11619.72|11619.72|11620.79|11620.79|11619.16|11619.16|0
1643102730000|2022-01-25 09:25:30|11619.37|11619.37|11618.3|11618.3|11619.37|11619.37|11618.3|11618.3|0
1643102740000|2022-01-25 09:25:40|11618.65|11618.65|11617.96|11617.96|11618.65|11618.65|11617.96|11617.96|0
1643102750000|2022-01-25 09:25:50|11617.74|11617.74|11617.57|11617.57|11617.74|11617.74|11617.57|11617.57|0
1643102760000|2022-01-25 09:26:00|11616.14|11616.14|11614.92|11614.92|11617.21|11617.21|11614.92|11614.92|0
1643102770000|2022-01-25 09:26:10|11615.28|11615.28|11616.07|11616.07|11616.7|11616.7|11614.92|11614.92|0
1643102780000|2022-01-25 09:26:20|11615.76|11615.76|11615.3|11615.3|11615.76|11615.76|11615.3|11615.3|0
1643102790000|2022-01-25 09:26:30|11616.17|11616.17|11622.27|11622.27|11622.27|11622.27|11616.17|11616.17|0
1643102800000|2022-01-25 09:26:40|11622.42|11622.42|11623.85|11623.85|11623.85|11623.85|11622.42|11622.42|0
1643102810000|2022-01-25 09:26:50|11623.15|11623.15|11623.15|11623.15|11623.15|11623.15|11623.15|11623.15|0
1643102820000|2022-01-25 09:27:00|11623.34|11623.34|11621.2|11621.2|11623.34|11623.34|11621.2|11621.2|0
1643102830000|2022-01-25 09:27:10|11619.62|11619.62|11619.91|11619.91|11619.91|11619.91|11617.54|11617.54|0
1643102840000|2022-01-25 09:27:20|11619.67|11619.67|11620.03|11620.03|11620.38|11620.38|11619.67|11619.67|0
1643102850000|2022-01-25 09:27:30|11618.96|11618.96|11618.76|11618.76|11618.96|11618.96|11618.76|11618.76|0
1643102860000|2022-01-25 09:27:40|11619.12|11619.12|11621.44|11621.44|11621.44|11621.44|11619.09|11619.09|0
1643102870000|2022-01-25 09:27:50|11621.67|11621.67|11620.74|11620.74|11621.99|11621.99|11620.74|11620.74|0
1643102880000|2022-01-25 09:28:00|11621.45|11621.45|11621.81|11621.81|11621.81|11621.81|11621.45|11621.45|0
1643102900000|2022-01-25 09:28:20|11622.6|11622.6|11623.66|11623.66|11623.66|11623.66|11622.6|11622.6|0
1643102910000|2022-01-25 09:28:30|11624.45|11624.45|11624.81|11624.81|11624.81|11624.81|11624.45|11624.45|0
1643102920000|2022-01-25 09:28:40|11625.43|11625.43|11625.13|11625.13|11625.43|11625.43|11625.13|11625.13|0
1643102930000|2022-01-25 09:28:50|11625.36|11625.36|11624.96|11624.96|11625.8|11625.8|11624.96|11624.96|0
1643102940000|2022-01-25 09:29:00|11624.78|11624.78|11624.54|11624.54|11624.78|11624.78|11624.54|11624.54|0
1643102950000|2022-01-25 09:29:10|11624.28|11624.28|11623.9|11623.9|11624.28|11624.28|11623.9|11623.9|0
1643102960000|2022-01-25 09:29:20|11623.65|11623.65|11623.65|11623.65|11623.65|11623.65|11623.65|11623.65|0
1643102980000|2022-01-25 09:29:40|11623.92|11623.92|11623.79|11623.79|11623.92|11623.92|11623.65|11623.65|0
1643103000000|2022-01-25 09:30:00|11623.57|11623.57|11624.3|11624.3|11624.3|11624.3|11623.38|11623.38|0
1643103010000|2022-01-25 09:30:10|11624.92|11624.92|11624.25|11624.25|11625.17|11625.17|11624.25|11624.25|0
1643103020000|2022-01-25 09:30:20|11624.69|11624.69|11626.7|11626.7|11626.85|11626.85|11624.02|11624.02|0
1643103030000|2022-01-25 09:30:30|11627.32|11627.32|11627.32|11627.32|11627.32|11627.32|11627.32|11627.32|0
1643103040000|2022-01-25 09:30:40|11627.07|11627.07|11627.07|11627.07|11627.07|11627.07|11627.07|11627.07|0
1643103050000|2022-01-25 09:30:50|11626.44|11626.44|11628.12|11628.12|11628.12|11628.12|11625.99|11625.99|0
1643103060000|2022-01-25 09:31:00|11627.33|11627.33|11629.62|11629.62|11629.62|11629.62|11627.33|11627.33|0
1643103070000|2022-01-25 09:31:10|11628.68|11628.68|11629.13|11629.13|11629.13|11629.13|11628.68|11628.68|0
1643103080000|2022-01-25 09:31:20|11629.24|11629.24|11629.24|11629.24|11629.24|11629.24|11629.24|11629.24|0
1643103090000|2022-01-25 09:31:30|11629.63|11629.63|11629.63|11629.63|11629.63|11629.63|11629.63|11629.63|0
1643103100000|2022-01-25 09:31:40|11629.98|11629.98|11629.98|11629.98|11629.98|11629.98|11629.98|11629.98|0
1643103120000|2022-01-25 09:32:00|11629.68|11629.68|11628.4|11628.4|11629.68|11629.68|11628.4|11628.4|0
1643103130000|2022-01-25 09:32:10|11628.67|11628.67|11628.67|11628.67|11628.67|11628.67|11628.67|11628.67|0
1643103150000|2022-01-25 09:32:30|11629.39|11629.39|11626.75|11626.75|11629.39|11629.39|11626.75|11626.75|0
1643103160000|2022-01-25 09:32:40|11624.38|11624.38|11624.69|11624.69|11624.69|11624.69|11624.38|11624.38|0
1643103170000|2022-01-25 09:32:50|11624.48|11624.48|11622.27|11622.27|11624.48|11624.48|11622.27|11622.27|0
1643103180000|2022-01-25 09:33:00|11621.02|11621.02|11619.03|11619.03|11621.02|11621.02|11618.84|11618.84|0
1643103190000|2022-01-25 09:33:10|11618.59|11618.59|11616.9|11616.9|11618.59|11618.59|11616.9|11616.9|0
1643103200000|2022-01-25 09:33:20|11616.68|11616.68|11611.61|11611.61|11616.68|11616.68|11611.61|11611.61|0
1643103210000|2022-01-25 09:33:30|11611.2|11611.2|11610.07|11610.07|11611.2|11611.2|11609.76|11609.76|0
1643103220000|2022-01-25 09:33:40|11610.89|11610.89|11609.69|11609.69|11610.89|11610.89|11609.69|11609.69|0
1643103230000|2022-01-25 09:33:50|11609.49|11609.49|11609.39|11609.39|11609.62|11609.62|11609.39|11609.39|0
1643103240000|2022-01-25 09:34:00|11608.96|11608.96|11608.74|11608.74|11608.96|11608.96|11608.74|11608.74|0
1643103250000|2022-01-25 09:34:10|11608.51|11608.51|11608.51|11608.51|11608.51|11608.51|11608.51|11608.51|0
1643103260000|2022-01-25 09:34:20|11608.37|11608.37|11607.84|11607.84|11609.53|11609.53|11607.84|11607.84|0
1643103290000|2022-01-25 09:34:50|11608.28|11608.28|11607.21|11607.21|11608.28|11608.28|11606.59|11606.59|0
1643103320000|2022-01-25 09:35:20|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|0
1643103330000|2022-01-25 09:35:30|11606.14|11606.14|11607.19|11607.19|11607.88|11607.88|11606.14|11606.14|0
1643103340000|2022-01-25 09:35:40|11607.34|11607.34|11608.32|11608.32|11608.32|11608.32|11607.08|11607.08|0
1643103350000|2022-01-25 09:35:50|11608.41|11608.41|11610.74|11610.74|11610.74|11610.74|11608.41|11608.41|0
1643103360000|2022-01-25 09:36:00|11610.93|11610.93|11612.04|11612.04|11612.25|11612.25|11610.93|11610.93|0
1643103370000|2022-01-25 09:36:10|11612.27|11612.27|11612.54|11612.54|11612.54|11612.54|11611.49|11611.49|0
1643103400000|2022-01-25 09:36:40|11612.85|11612.85|11613.69|11613.69|11613.69|11613.69|11612.85|11612.85|0
1643103410000|2022-01-25 09:36:50|11613.22|11613.22|11612.97|11612.97|11613.42|11613.42|11612.97|11612.97|0
1643103420000|2022-01-25 09:37:00|11613.22|11613.22|11613.22|11613.22|11613.22|11613.22|11613.22|11613.22|0
1643103430000|2022-01-25 09:37:10|11613.85|11613.85|11614.74|11614.74|11614.74|11614.74|11613.85|11613.85|0
1643103440000|2022-01-25 09:37:20|11615.05|11615.05|11614.88|11614.88|11615.05|11615.05|11614.58|11614.58|0
1643103450000|2022-01-25 09:37:30|11613.99|11613.99|11612.63|11612.63|11613.99|11613.99|11611.82|11611.82|0
1643103460000|2022-01-25 09:37:40|11612.22|11612.22|11612.21|11612.21|11612.22|11612.22|11611.98|11611.98|0
1643103470000|2022-01-25 09:37:50|11612.8|11612.8|11612.8|11612.8|11612.8|11612.8|11612.8|11612.8|0
1643103480000|2022-01-25 09:38:00|11612.41|11612.41|11612.28|11612.28|11612.41|11612.41|11612.2|11612.2|0
1643103490000|2022-01-25 09:38:10|11611.64|11611.64|11611.54|11611.54|11611.64|11611.64|11611.54|11611.54|0
1643103500000|2022-01-25 09:38:20|11611.24|11611.24|11610.5|11610.5|11611.24|11611.24|11610.5|11610.5|0
1643103510000|2022-01-25 09:38:30|11610.25|11610.25|11610.25|11610.25|11610.25|11610.25|11610.25|11610.25|0
1643103530000|2022-01-25 09:38:50|11609.76|11609.76|11609.26|11609.26|11609.76|11609.76|11609.26|11609.26|0
1643103540000|2022-01-25 09:39:00|11608.63|11608.63|11606.63|11606.63|11608.63|11608.63|11606.16|11606.16|0
1643103550000|2022-01-25 09:39:10|11606.78|11606.78|11606.78|11606.78|11606.78|11606.78|11606.78|11606.78|0
1643103560000|2022-01-25 09:39:20|11606.63|11606.63|11606.63|11606.63|11606.63|11606.63|11606.63|11606.63|0
1643103570000|2022-01-25 09:39:30|11606.37|11606.37|11606.1|11606.1|11606.37|11606.37|11606.1|11606.1|0
1643103580000|2022-01-25 09:39:40|11606.55|11606.55|11607.27|11607.27|11607.27|11607.27|11606.55|11606.55|0
1643103590000|2022-01-25 09:39:50|11608.34|11608.34|11607.27|11607.27|11608.34|11608.34|11606.84|11606.84|0
1643103600000|2022-01-25 09:40:00|11607.04|11607.04|11607.9|11607.9|11607.9|11607.9|11607.04|11607.04|0
1643103620000|2022-01-25 09:40:20|11607.74|11607.74|11601.95|11601.95|11607.74|11607.74|11601.95|11601.95|0
1643103630000|2022-01-25 09:40:30|11601.07|11601.07|11594.49|11594.49|11601.07|11601.07|11594.24|11594.24|0
1643103640000|2022-01-25 09:40:40|11594.32|11594.32|11594.32|11594.32|11594.32|11594.32|11594.32|11594.32|0
1643103650000|2022-01-25 09:40:50|11594.1|11594.1|11594.1|11594.1|11594.1|11594.1|11594.1|11594.1|0
1643103660000|2022-01-25 09:41:00|11593.89|11593.89|11592.01|11592.01|11593.89|11593.89|11591.69|11591.69|0
1643103670000|2022-01-25 09:41:10|11591.77|11591.77|11592.31|11592.31|11592.31|11592.31|11591.77|11591.77|0
1643103680000|2022-01-25 09:41:20|11592.62|11592.62|11592.99|11592.99|11592.99|11592.99|11592.13|11592.13|0
1643103690000|2022-01-25 09:41:30|11594.26|11594.26|11596.08|11596.08|11596.29|11596.29|11594.26|11594.26|0
1643103700000|2022-01-25 09:41:40|11596.3|11596.3|11598.66|11598.66|11598.66|11598.66|11596.3|11596.3|0
1643103710000|2022-01-25 09:41:50|11599.06|11599.06|11599.74|11599.74|11599.74|11599.74|11599.06|11599.06|0
1643103720000|2022-01-25 09:42:00|11599.82|11599.82|11604.76|11604.76|11604.76|11604.76|11599.82|11599.82|0
1643103730000|2022-01-25 09:42:10|11605.45|11605.45|11607.02|11607.02|11607.02|11607.02|11605.45|11605.45|0
1643103740000|2022-01-25 09:42:20|11607.18|11607.18|11607.18|11607.18|11607.18|11607.18|11607.18|11607.18|0
1643103750000|2022-01-25 09:42:30|11607.97|11607.97|11607.97|11607.97|11607.97|11607.97|11607.97|11607.97|0
1643103760000|2022-01-25 09:42:40|11606.15|11606.15|11605.87|11605.87|11606.31|11606.31|11605.87|11605.87|0
1643103770000|2022-01-25 09:42:50|11605.7|11605.7|11605.49|11605.49|11605.7|11605.7|11605.49|11605.49|0
1643103790000|2022-01-25 09:43:10|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|0
1643103800000|2022-01-25 09:43:20|11605.53|11605.53|11605.78|11605.78|11606.19|11606.19|11605.53|11605.53|0
1643103810000|2022-01-25 09:43:30|11606.5|11606.5|11606.5|11606.5|11606.5|11606.5|11606.5|11606.5|0
1643103820000|2022-01-25 09:43:40|11608.22|11608.22|11607.97|11607.97|11608.22|11608.22|11607.97|11607.97|0
1643103840000|2022-01-25 09:44:00|11608.88|11608.88|11610.44|11610.44|11610.44|11610.44|11608.37|11608.37|0
1643103850000|2022-01-25 09:44:10|11611.69|11611.69|11612.39|11612.39|11612.39|11612.39|11611.69|11611.69|0
1643103870000|2022-01-25 09:44:30|11613.1|11613.1|11614.56|11614.56|11614.56|11614.56|11613.1|11613.1|0
1643103880000|2022-01-25 09:44:40|11615.89|11615.89|11616.87|11616.87|11616.87|11616.87|11615.89|11615.89|0
1643103890000|2022-01-25 09:44:50|11616.63|11616.63|11616.55|11616.55|11616.63|11616.63|11616.55|11616.55|0
1643103900000|2022-01-25 09:45:00|11617.77|11617.77|11620.25|11620.25|11620.25|11620.25|11617.77|11617.77|0
1643103910000|2022-01-25 09:45:10|11620.16|11620.16|11624.02|11624.02|11624.02|11624.02|11620.16|11620.16|0
1643103920000|2022-01-25 09:45:20|11624.96|11624.96|11629.29|11629.29|11629.64|11629.64|11624.81|11624.81|0
1643103930000|2022-01-25 09:45:30|11628.66|11628.66|11627.47|11627.47|11628.66|11628.66|11626.56|11626.56|0
1643103960000|2022-01-25 09:46:00|11628.23|11628.23|11628.18|11628.18|11628.23|11628.23|11627.98|11627.98|0
1643103970000|2022-01-25 09:46:10|11627.86|11627.86|11628.47|11628.47|11628.47|11628.47|11627.86|11627.86|0
1643103980000|2022-01-25 09:46:20|11629.16|11629.16|11629.23|11629.23|11629.54|11629.54|11629.16|11629.16|0
1643103990000|2022-01-25 09:46:30|11628.82|11628.82|11629.56|11629.56|11629.56|11629.56|11628.82|11628.82|0
1643104000000|2022-01-25 09:46:40|11629.66|11629.66|11627.54|11627.54|11629.66|11629.66|11627.54|11627.54|0
1643104010000|2022-01-25 09:46:50|11626.68|11626.68|11626.95|11626.95|11626.95|11626.95|11626.68|11626.68|0
1643104020000|2022-01-25 09:47:00|11626.85|11626.85|11628.65|11628.65|11628.65|11628.65|11626.85|11626.85|0
1643104030000|2022-01-25 09:47:10|11629.08|11629.08|11630.08|11630.08|11630.08|11630.08|11629.08|11629.08|0
1643104040000|2022-01-25 09:47:20|11629.29|11629.29|11628.8|11628.8|11629.29|11629.29|11628.58|11628.58|0
1643104050000|2022-01-25 09:47:30|11629.51|11629.51|11630.3|11630.3|11630.3|11630.3|11629.51|11629.51|0
1643104070000|2022-01-25 09:47:50|11630.93|11630.93|11630.93|11630.93|11630.93|11630.93|11630.93|11630.93|0
1643104080000|2022-01-25 09:48:00|11631.14|11631.14|11630.33|11630.33|11631.14|11631.14|11630.33|11630.33|0
1643104090000|2022-01-25 09:48:10|11630.64|11630.64|11632.11|11632.11|11632.11|11632.11|11630.64|11630.64|0
1643104100000|2022-01-25 09:48:20|11632.38|11632.38|11633.33|11633.33|11633.33|11633.33|11632.38|11632.38|0
1643104110000|2022-01-25 09:48:30|11634.26|11634.26|11633.8|11633.8|11634.26|11634.26|11633.8|11633.8|0
1643104120000|2022-01-25 09:48:40|11635.18|11635.18|11635.18|11635.18|11635.18|11635.18|11635.18|11635.18|0
1643104130000|2022-01-25 09:48:50|11634.72|11634.72|11636.46|11636.46|11636.46|11636.46|11634.72|11634.72|0
1643104140000|2022-01-25 09:49:00|11636.69|11636.69|11637.06|11637.06|11637.06|11637.06|11636.69|11636.69|0
1643104150000|2022-01-25 09:49:10|11637.15|11637.15|11637.15|11637.15|11637.15|11637.15|11637.15|11637.15|0
1643104160000|2022-01-25 09:49:20|11637.37|11637.37|11637.67|11637.67|11637.67|11637.67|11637.37|11637.37|0
1643104180000|2022-01-25 09:49:40|11637.05|11637.05|11637.27|11637.27|11638.81|11638.81|11636.88|11636.88|0
1643104190000|2022-01-25 09:49:50|11637.73|11637.73|11637.12|11637.12|11637.73|11637.73|11637.12|11637.12|0
1643104200000|2022-01-25 09:50:00|11636.25|11636.25|11632.86|11632.86|11636.25|11636.25|11632.86|11632.86|0
1643104210000|2022-01-25 09:50:10|11632.7|11632.7|11631.57|11631.57|11632.7|11632.7|11631.57|11631.57|0
1643104220000|2022-01-25 09:50:20|11632.01|11632.01|11631.73|11631.73|11632.01|11632.01|11631.73|11631.73|0
1643104230000|2022-01-25 09:50:30|11631.38|11631.38|11631.38|11631.38|11631.38|11631.38|11631.38|11631.38|0
1643104260000|2022-01-25 09:51:00|11630.59|11630.59|11630.59|11630.59|11630.59|11630.59|11630.59|11630.59|0
1643104270000|2022-01-25 09:51:10|11629.91|11629.91|11628.23|11628.23|11630.13|11630.13|11628.23|11628.23|0
1643104290000|2022-01-25 09:51:30|11628.37|11628.37|11628.37|11628.37|11628.37|11628.37|11628.37|11628.37|0
1643104300000|2022-01-25 09:51:40|11629.16|11629.16|11629.2|11629.2|11629.2|11629.2|11628.75|11628.75|0
1643104310000|2022-01-25 09:51:50|11629.07|11629.07|11627.83|11627.83|11629.07|11629.07|11627.39|11627.39|0
1643104320000|2022-01-25 09:52:00|11628.59|11628.59|11628.59|11628.59|11628.59|11628.59|11628.59|11628.59|0
1643104330000|2022-01-25 09:52:10|11627.8|11627.8|11628.51|11628.51|11628.51|11628.51|11627.8|11627.8|0
1643104340000|2022-01-25 09:52:20|11628.8|11628.8|11629.11|11629.11|11629.11|11629.11|11628.8|11628.8|0
1643104350000|2022-01-25 09:52:30|11629.25|11629.25|11630.26|11630.26|11630.57|11630.57|11629.25|11629.25|0
1643104360000|2022-01-25 09:52:40|11630.16|11630.16|11630.16|11630.16|11630.16|11630.16|11630.16|11630.16|0
1643104370000|2022-01-25 09:52:50|11631.65|11631.65|11631.42|11631.42|11631.65|11631.65|11631.42|11631.42|0
1643104380000|2022-01-25 09:53:00|11631.88|11631.88|11631.65|11631.65|11631.88|11631.88|11631.65|11631.65|0
1643104390000|2022-01-25 09:53:10|11632|11632|11632|11632|11632|11632|11632|11632|0
1643104410000|2022-01-25 09:53:30|11632.44|11632.44|11632.44|11632.44|11632.44|11632.44|11632.44|11632.44|0
1643104420000|2022-01-25 09:53:40|11632.7|11632.7|11631.71|11631.71|11632.7|11632.7|11631.71|11631.71|0
1643104430000|2022-01-25 09:53:50|11631.94|11631.94|11631.34|11631.34|11631.94|11631.94|11631.34|11631.34|0
1643104450000|2022-01-25 09:54:10|11631.78|11631.78|11631.78|11631.78|11631.78|11631.78|11631.78|11631.78|0
1643104460000|2022-01-25 09:54:20|11631.92|11631.92|11630.87|11630.87|11631.92|11631.92|11630.27|11630.27|0
1643104470000|2022-01-25 09:54:30|11630.62|11630.62|11630.62|11630.62|11630.62|11630.62|11630.62|11630.62|0
1643104480000|2022-01-25 09:54:40|11630.94|11630.94|11630.79|11630.79|11631.1|11631.1|11630.79|11630.79|0
1643104490000|2022-01-25 09:54:50|11630.95|11630.95|11631.49|11631.49|11631.49|11631.49|11630.95|11630.95|0
1643104500000|2022-01-25 09:55:00|11631.74|11631.74|11633.16|11633.16|11633.16|11633.16|11631.74|11631.74|0
1643104510000|2022-01-25 09:55:10|11632.94|11632.94|11632.94|11632.94|11632.94|11632.94|11632.94|11632.94|0
1643104520000|2022-01-25 09:55:20|11632.64|11632.64|11631.88|11631.88|11632.64|11632.64|11631.88|11631.88|0
1643104530000|2022-01-25 09:55:30|11632.64|11632.64|11632.87|11632.87|11632.87|11632.87|11632.64|11632.64|0
1643104540000|2022-01-25 09:55:40|11633.07|11633.07|11633.49|11633.49|11633.49|11633.49|11633.07|11633.07|0
1643104550000|2022-01-25 09:55:50|11633.3|11633.3|11633.75|11633.75|11633.75|11633.75|11633.2|11633.2|0
1643104560000|2022-01-25 09:56:00|11634.05|11634.05|11634.86|11634.86|11634.86|11634.86|11633.8|11633.8|0
1643104570000|2022-01-25 09:56:10|11635.31|11635.31|11635.44|11635.44|11636.19|11636.19|11635.31|11635.31|0
1643104580000|2022-01-25 09:56:20|11635.18|11635.18|11634.93|11634.93|11635.18|11635.18|11634.93|11634.93|0
1643104590000|2022-01-25 09:56:30|11635.12|11635.12|11636.48|11636.48|11636.48|11636.48|11634.9|11634.9|0
1643104600000|2022-01-25 09:56:40|11635.66|11635.66|11636.22|11636.22|11636.22|11636.22|11635.66|11635.66|0
1643104620000|2022-01-25 09:57:00|11636.72|11636.72|11637.28|11637.28|11637.28|11637.28|11636.72|11636.72|0
1643104630000|2022-01-25 09:57:10|11637.52|11637.52|11636.76|11636.76|11637.52|11637.52|11636.76|11636.76|0
1643104640000|2022-01-25 09:57:20|11637.19|11637.19|11636.56|11636.56|11637.98|11637.98|11636.56|11636.56|0
1643104650000|2022-01-25 09:57:30|11637.02|11637.02|11636.36|11636.36|11637.48|11637.48|11636.36|11636.36|0
1643104660000|2022-01-25 09:57:40|11636.13|11636.13|11636.61|11636.61|11636.61|11636.61|11636.13|11636.13|0
1643104670000|2022-01-25 09:57:50|11636.97|11636.97|11637.33|11637.33|11637.33|11637.33|11636.97|11636.97|0
1643104680000|2022-01-25 09:58:00|11637.79|11637.79|11639.91|11639.91|11639.91|11639.91|11637.79|11637.79|0
1643104690000|2022-01-25 09:58:10|11640.37|11640.37|11640.14|11640.14|11640.37|11640.37|11640.14|11640.14|0
1643104700000|2022-01-25 09:58:20|11640.27|11640.27|11643.63|11643.63|11643.63|11643.63|11640.27|11640.27|0
1643104710000|2022-01-25 09:58:30|11643.82|11643.82|11643.62|11643.62|11643.82|11643.82|11643.62|11643.62|0
1643104720000|2022-01-25 09:58:40|11643.72|11643.72|11642.81|11642.81|11643.72|11643.72|11642.25|11642.25|0
1643104730000|2022-01-25 09:58:50|11643|11643|11643.11|11643.11|11643.28|11643.28|11642.84|11642.84|0
1643104740000|2022-01-25 09:59:00|11643.4|11643.4|11641.43|11641.43|11643.75|11643.75|11641.43|11641.43|0
1643104750000|2022-01-25 09:59:10|11641.16|11641.16|11640.58|11640.58|11641.16|11641.16|11640.58|11640.58|0
1643104760000|2022-01-25 09:59:20|11640.74|11640.74|11641.66|11641.66|11641.66|11641.66|11640.74|11640.74|0
1643104770000|2022-01-25 09:59:30|11641.86|11641.86|11641.14|11641.14|11641.86|11641.86|11641.14|11641.14|0
1643104780000|2022-01-25 09:59:40|11640.79|11640.79|11640.79|11640.79|11640.79|11640.79|11640.79|11640.79|0
1643104800000|2022-01-25 10:00:00|11641.09|11641.09|11640.6|11640.6|11641.38|11641.38|11640.46|11640.46|0
1643104810000|2022-01-25 10:00:10|11640.8|11640.8|11640.36|11640.36|11640.8|11640.8|11640.36|11640.36|0
1643104820000|2022-01-25 10:00:20|11640.49|11640.49|11640.38|11640.38|11640.63|11640.63|11640.38|11640.38|0
1643104850000|2022-01-25 10:00:50|11640.12|11640.12|11640.12|11640.12|11640.12|11640.12|11640.12|11640.12|0
1643104860000|2022-01-25 10:01:00|11638.97|11638.97|11638.99|11638.99|11638.99|11638.99|11638.26|11638.26|0
1643104900000|2022-01-25 10:01:40|11639.18|11639.18|11639.18|11639.18|11639.18|11639.18|11639.18|11639.18|0
1643104910000|2022-01-25 10:01:50|11639.59|11639.59|11639.59|11639.59|11639.59|11639.59|11639.59|11639.59|0
1643104920000|2022-01-25 10:02:00|11640.05|11640.05|11638.74|11638.74|11640.05|11640.05|11638.74|11638.74|0
1643104930000|2022-01-25 10:02:10|11638.99|11638.99|11638.99|11638.99|11638.99|11638.99|11638.99|11638.99|0
1643104940000|2022-01-25 10:02:20|11639.24|11639.24|11638.8|11638.8|11639.24|11639.24|11638.8|11638.8|0
1643104950000|2022-01-25 10:02:30|11637.6|11637.6|11637.6|11637.6|11637.6|11637.6|11637.6|11637.6|0
1643104960000|2022-01-25 10:02:40|11636.89|11636.89|11636.53|11636.53|11636.89|11636.89|11636.53|11636.53|0
1643104970000|2022-01-25 10:02:50|11636.76|11636.76|11634.24|11634.24|11636.76|11636.76|11634.24|11634.24|0
1643104980000|2022-01-25 10:03:00|11634.38|11634.38|11634.79|11634.79|11635.07|11635.07|11634.38|11634.38|0
1643104990000|2022-01-25 10:03:10|11634.69|11634.69|11632.86|11632.86|11634.69|11634.69|11632.86|11632.86|0
1643105000000|2022-01-25 10:03:20|11632.43|11632.43|11632.43|11632.43|11632.43|11632.43|11632.43|11632.43|0
1643105010000|2022-01-25 10:03:30|11631.97|11631.97|11628.9|11628.9|11631.97|11631.97|11628.9|11628.9|0
1643105020000|2022-01-25 10:03:40|11628.59|11628.59|11628.54|11628.54|11629.19|11629.19|11628.38|11628.38|0
1643105030000|2022-01-25 10:03:50|11628.3|11628.3|11628.3|11628.3|11628.3|11628.3|11628.3|11628.3|0
1643105040000|2022-01-25 10:04:00|11628.58|11628.58|11628.58|11628.58|11628.58|11628.58|11628.58|11628.58|0
1643105050000|2022-01-25 10:04:10|11628.9|11628.9|11628.47|11628.47|11629.21|11629.21|11628.47|11628.47|0
1643105060000|2022-01-25 10:04:20|11628.24|11628.24|11628.24|11628.24|11628.24|11628.24|11628.24|11628.24|0
1643105070000|2022-01-25 10:04:30|11628.01|11628.01|11622.95|11622.95|11628.01|11628.01|11622.95|11622.95|0
1643105080000|2022-01-25 10:04:40|11622.84|11622.84|11622.22|11622.22|11622.84|11622.84|11622.22|11622.22|0
1643105090000|2022-01-25 10:04:50|11622.08|11622.08|11621.72|11621.72|11622.08|11622.08|11621.72|11621.72|0
1643105100000|2022-01-25 10:05:00|11621|11621|11620.64|11620.64|11621|11621|11620.64|11620.64|0
1643105110000|2022-01-25 10:05:10|11620.18|11620.18|11620.18|11620.18|11620.18|11620.18|11620.18|11620.18|0
1643105120000|2022-01-25 10:05:20|11619.39|11619.39|11617.82|11617.82|11619.39|11619.39|11617.82|11617.82|0
1643105130000|2022-01-25 10:05:30|11617.46|11617.46|11617.46|11617.46|11617.46|11617.46|11617.46|11617.46|0
1643105140000|2022-01-25 10:05:40|11617.19|11617.19|11616.9|11616.9|11617.19|11617.19|11616.9|11616.9|0
1643105150000|2022-01-25 10:05:50|11617.16|11617.16|11617.96|11617.96|11617.96|11617.96|11616.9|11616.9|0
1643105160000|2022-01-25 10:06:00|11618.18|11618.18|11619.01|11619.01|11619.01|11619.01|11618.18|11618.18|0
1643105170000|2022-01-25 10:06:10|11619.37|11619.37|11619.37|11619.37|11619.37|11619.37|11619.37|11619.37|0
1643105180000|2022-01-25 10:06:20|11619.14|11619.14|11619.89|11619.89|11620.39|11620.39|11618.91|11618.91|0
1643105190000|2022-01-25 10:06:30|11620.39|11620.39|11619.91|11619.91|11620.86|11620.86|11619.91|11619.91|0
1643105200000|2022-01-25 10:06:40|11620.23|11620.23|11620.71|11620.71|11620.71|11620.71|11619.51|11619.51|0
1643105210000|2022-01-25 10:06:50|11621.15|11621.15|11622.03|11622.03|11622.03|11622.03|11621.15|11621.15|0
1643105220000|2022-01-25 10:07:00|11621.9|11621.9|11621.85|11621.85|11621.9|11621.9|11621.7|11621.7|0
1643105230000|2022-01-25 10:07:10|11622|11622|11624.2|11624.2|11624.2|11624.2|11622|11622|0
1643105240000|2022-01-25 10:07:20|11625.52|11625.52|11628.34|11628.34|11628.63|11628.63|11625.52|11625.52|0
1643105250000|2022-01-25 10:07:30|11628.64|11628.64|11628.88|11628.88|11628.88|11628.88|11628.64|11628.64|0
1643105260000|2022-01-25 10:07:40|11628.66|11628.66|11628.74|11628.74|11628.9|11628.9|11628.3|11628.3|0
1643105270000|2022-01-25 10:07:50|11628.66|11628.66|11632.93|11632.93|11632.93|11632.93|11628.66|11628.66|0
1643105280000|2022-01-25 10:08:00|11632.7|11632.7|11633.21|11633.21|11633.3|11633.3|11632.7|11632.7|0
1643105290000|2022-01-25 10:08:10|11633.51|11633.51|11633.51|11633.51|11633.51|11633.51|11633.51|11633.51|0
1643105300000|2022-01-25 10:08:20|11633.66|11633.66|11634.53|11634.53|11634.53|11634.53|11633.66|11633.66|0
1643105310000|2022-01-25 10:08:30|11634.74|11634.74|11634.97|11634.97|11634.97|11634.97|11634.74|11634.74|0
1643105320000|2022-01-25 10:08:40|11635.2|11635.2|11635.2|11635.2|11635.2|11635.2|11635.2|11635.2|0
1643105330000|2022-01-25 10:08:50|11635|11635|11635.25|11635.25|11635.25|11635.25|11635|11635|0
1643105340000|2022-01-25 10:09:00|11634.75|11634.75|11633.05|11633.05|11634.75|11634.75|11632.87|11632.87|0
1643105360000|2022-01-25 10:09:20|11633.3|11633.3|11632.99|11632.99|11633.3|11633.3|11632.99|11632.99|0
1643105390000|2022-01-25 10:09:50|11633.35|11633.35|11634.54|11634.54|11634.73|11634.73|11633.35|11633.35|0
1643105400000|2022-01-25 10:10:00|11634.75|11634.75|11633.75|11633.75|11634.88|11634.88|11633.75|11633.75|0
1643105410000|2022-01-25 10:10:10|11633.3|11633.3|11633.33|11633.33|11633.76|11633.76|11632.9|11632.9|0
1643105420000|2022-01-25 10:10:20|11633.02|11633.02|11633.71|11633.71|11633.94|11633.94|11633.02|11633.02|0
1643105440000|2022-01-25 10:10:40|11633.28|11633.28|11632.48|11632.48|11633.28|11633.28|11632.48|11632.48|0
1643105450000|2022-01-25 10:10:50|11632.74|11632.74|11632.93|11632.93|11632.93|11632.93|11632.74|11632.74|0
1643105460000|2022-01-25 10:11:00|11633.24|11633.24|11633.31|11633.31|11633.55|11633.55|11633.24|11633.24|0
1643105470000|2022-01-25 10:11:10|11633.14|11633.14|11633.14|11633.14|11633.14|11633.14|11633.14|11633.14|0
1643105480000|2022-01-25 10:11:20|11633.27|11633.27|11633.07|11633.07|11633.27|11633.27|11633.07|11633.07|0
1643105490000|2022-01-25 10:11:30|11632.92|11632.92|11632.92|11632.92|11632.92|11632.92|11632.92|11632.92|0
1643105500000|2022-01-25 10:11:40|11632.76|11632.76|11632.76|11632.76|11632.76|11632.76|11632.76|11632.76|0
1643105510000|2022-01-25 10:11:50|11632.55|11632.55|11632.14|11632.14|11632.55|11632.55|11632.14|11632.14|0
1643105520000|2022-01-25 10:12:00|11631.84|11631.84|11631.1|11631.1|11631.84|11631.84|11631.1|11631.1|0
1643105530000|2022-01-25 10:12:10|11630.87|11630.87|11631.05|11631.05|11631.33|11631.33|11630.64|11630.64|0
1643105540000|2022-01-25 10:12:20|11631.15|11631.15|11631.18|11631.18|11631.18|11631.18|11630.7|11630.7|0
1643105550000|2022-01-25 10:12:30|11631.42|11631.42|11630.91|11630.91|11631.42|11631.42|11630.91|11630.91|0
1643105570000|2022-01-25 10:12:50|11630.72|11630.72|11630.72|11630.72|11630.72|11630.72|11630.72|11630.72|0
1643105580000|2022-01-25 10:13:00|11630.97|11630.97|11631.41|11631.41|11631.41|11631.41|11630.62|11630.62|0
1643105590000|2022-01-25 10:13:10|11631.51|11631.51|11631.51|11631.51|11631.51|11631.51|11631.51|11631.51|0
1643105600000|2022-01-25 10:13:20|11631.7|11631.7|11631.7|11631.7|11631.7|11631.7|11631.7|11631.7|0
1643105610000|2022-01-25 10:13:30|11632.39|11632.39|11634.24|11634.24|11634.37|11634.37|11632.39|11632.39|0
1643105620000|2022-01-25 10:13:40|11634.54|11634.54|11634.49|11634.49|11634.69|11634.69|11634.09|11634.09|0
1643105630000|2022-01-25 10:13:50|11634.81|11634.81|11634.8|11634.8|11635.15|11635.15|11634.55|11634.55|0
1643105640000|2022-01-25 10:14:00|11634.7|11634.7|11634.91|11634.91|11634.91|11634.91|11634.7|11634.7|0
1643105650000|2022-01-25 10:14:10|11635.04|11635.04|11635.18|11635.18|11635.18|11635.18|11635.04|11635.04|0
1643105660000|2022-01-25 10:14:20|11634.94|11634.94|11634.94|11634.94|11634.94|11634.94|11634.94|11634.94|0
1643105670000|2022-01-25 10:14:30|11635.24|11635.24|11635.24|11635.24|11635.24|11635.24|11635.24|11635.24|0
1643105680000|2022-01-25 10:14:40|11635.16|11635.16|11635.16|11635.16|11635.16|11635.16|11635.16|11635.16|0
1643105690000|2022-01-25 10:14:50|11635.36|11635.36|11635.99|11635.99|11635.99|11635.99|11635.36|11635.36|0
1643105700000|2022-01-25 10:15:00|11637.57|11637.57|11642.43|11642.43|11642.43|11642.43|11635.99|11635.99|0
1643105710000|2022-01-25 10:15:10|11641.64|11641.64|11640.85|11640.85|11641.64|11641.64|11640.47|11640.47|0
1643105720000|2022-01-25 10:15:20|11640.66|11640.66|11640.66|11640.66|11640.66|11640.66|11640.66|11640.66|0
1643105730000|2022-01-25 10:15:30|11643.03|11643.03|11642.57|11642.57|11643.03|11643.03|11642.57|11642.57|0
1643105740000|2022-01-25 10:15:40|11642.16|11642.16|11639.58|11639.58|11642.16|11642.16|11639.12|11639.12|0
1643105750000|2022-01-25 10:15:50|11640.01|11640.01|11640.06|11640.06|11640.26|11640.26|11639.64|11639.64|0
1643105760000|2022-01-25 10:16:00|11639.75|11639.75|11640.92|11640.92|11641.23|11641.23|11639.75|11639.75|0
1643105770000|2022-01-25 10:16:10|11641.06|11641.06|11640.67|11640.67|11641.23|11641.23|11640.36|11640.36|0
1643105780000|2022-01-25 10:16:20|11640.88|11640.88|11640.88|11640.88|11640.88|11640.88|11640.88|11640.88|0
1643105790000|2022-01-25 10:16:30|11640.74|11640.74|11640.88|11640.88|11640.88|11640.88|11640.74|11640.74|0
1643105800000|2022-01-25 10:16:40|11641.1|11641.1|11640.87|11640.87|11641.1|11641.1|11640.87|11640.87|0
1643105810000|2022-01-25 10:16:50|11640.08|11640.08|11640.29|11640.29|11640.29|11640.29|11640.08|11640.08|0
1643105820000|2022-01-25 10:17:00|11640.59|11640.59|11640.91|11640.91|11641.35|11641.35|11640.59|11640.59|0
1643105830000|2022-01-25 10:17:10|11641.46|11641.46|11641.46|11641.46|11641.46|11641.46|11641.46|11641.46|0
1643105840000|2022-01-25 10:17:20|11641.27|11641.27|11642.34|11642.34|11642.34|11642.34|11641.27|11641.27|0
1643105850000|2022-01-25 10:17:30|11642.24|11642.24|11642.24|11642.24|11642.24|11642.24|11642.24|11642.24|0
1643105860000|2022-01-25 10:17:40|11641.93|11641.93|11641.93|11641.93|11641.93|11641.93|11641.93|11641.93|0
1643105870000|2022-01-25 10:17:50|11640.78|11640.78|11641.01|11641.01|11641.01|11641.01|11640.78|11640.78|0
1643105880000|2022-01-25 10:18:00|11639.83|11639.83|11638.65|11638.65|11640.27|11640.27|11638.65|11638.65|0
1643105890000|2022-01-25 10:18:10|11638.49|11638.49|11638.49|11638.49|11638.49|11638.49|11638.49|11638.49|0
1643105920000|2022-01-25 10:18:40|11639.28|11639.28|11639.71|11639.71|11639.71|11639.71|11639.28|11639.28|0
1643105940000|2022-01-25 10:19:00|11639.61|11639.61|11640.31|11640.31|11640.31|11640.31|11639.61|11639.61|0
1643105960000|2022-01-25 10:19:20|11640.08|11640.08|11639.84|11639.84|11640.08|11640.08|11639.84|11639.84|0
1643105970000|2022-01-25 10:19:30|11640.07|11640.07|11642.04|11642.04|11642.04|11642.04|11640.07|11640.07|0
1643105980000|2022-01-25 10:19:40|11642.15|11642.15|11642.15|11642.15|11642.15|11642.15|11642.15|11642.15|0
1643105990000|2022-01-25 10:19:50|11642.75|11642.75|11642.35|11642.35|11642.75|11642.75|11642.35|11642.35|0
1643106000000|2022-01-25 10:20:00|11642.1|11642.1|11642.7|11642.7|11642.7|11642.7|11642.1|11642.1|0
1643106020000|2022-01-25 10:20:20|11642.86|11642.86|11642.88|11642.88|11642.88|11642.88|11642.55|11642.55|0
1643106030000|2022-01-25 10:20:30|11642.09|11642.09|11642.09|11642.09|11642.09|11642.09|11642.09|11642.09|0
1643106040000|2022-01-25 10:20:40|11642.4|11642.4|11643.51|11643.51|11643.51|11643.51|11642.4|11642.4|0
1643106070000|2022-01-25 10:21:10|11643.64|11643.64|11643.64|11643.64|11643.64|11643.64|11643.64|11643.64|0
1643106090000|2022-01-25 10:21:30|11643.51|11643.51|11643.51|11643.51|11643.64|11643.64|11643.51|11643.51|0
1643106100000|2022-01-25 10:21:40|11643.36|11643.36|11643.81|11643.81|11643.81|11643.81|11643.36|11643.36|0
1643106120000|2022-01-25 10:22:00|11643.37|11643.37|11642.62|11642.62|11643.37|11643.37|11642.62|11642.62|0
1643106130000|2022-01-25 10:22:10|11642.39|11642.39|11642.16|11642.16|11642.39|11642.39|11642.16|11642.16|0
1643106140000|2022-01-25 10:22:20|11641.81|11641.81|11641.35|11641.35|11641.81|11641.81|11641.35|11641.35|0
1643106150000|2022-01-25 10:22:30|11640.92|11640.92|11640.92|11640.92|11640.92|11640.92|11640.92|11640.92|0
1643106160000|2022-01-25 10:22:40|11640.65|11640.65|11639.45|11639.45|11640.65|11640.65|11639.45|11639.45|0
1643106170000|2022-01-25 10:22:50|11639.22|11639.22|11639.22|11639.22|11639.22|11639.22|11639.22|11639.22|0
1643106180000|2022-01-25 10:23:00|11639.47|11639.47|11640.62|11640.62|11640.62|11640.62|11639.47|11639.47|0
1643106190000|2022-01-25 10:23:10|11640.37|11640.37|11640.59|11640.59|11640.97|11640.97|11640.37|11640.37|0
1643106200000|2022-01-25 10:23:20|11640.96|11640.96|11640.47|11640.47|11640.96|11640.96|11640.08|11640.08|0
1643106220000|2022-01-25 10:23:40|11640.6|11640.6|11640.6|11640.6|11640.6|11640.6|11640.6|11640.6|0
1643106230000|2022-01-25 10:23:50|11640.16|11640.16|11640.47|11640.47|11640.47|11640.47|11640.16|11640.16|0
1643106240000|2022-01-25 10:24:00|11640.62|11640.62|11640.62|11640.62|11640.62|11640.62|11640.62|11640.62|0
1643106250000|2022-01-25 10:24:10|11640.39|11640.39|11640.39|11640.39|11640.39|11640.39|11640.39|11640.39|0
1643106260000|2022-01-25 10:24:20|11640.2|11640.2|11638.3|11638.3|11640.2|11640.2|11638.3|11638.3|0
1643106270000|2022-01-25 10:24:30|11638.66|11638.66|11637.25|11637.25|11638.66|11638.66|11637.25|11637.25|0
1643106280000|2022-01-25 10:24:40|11638.54|11638.54|11638.54|11638.54|11638.54|11638.54|11638.54|11638.54|0
1643106300000|2022-01-25 10:25:00|11638.08|11638.08|11636.83|11636.83|11638.08|11638.08|11636.83|11636.83|0
1643106310000|2022-01-25 10:25:10|11636.42|11636.42|11637.29|11637.29|11637.29|11637.29|11636.42|11636.42|0
1643106320000|2022-01-25 10:25:20|11637.07|11637.07|11637.32|11637.32|11637.32|11637.32|11637.07|11637.07|0
1643106330000|2022-01-25 10:25:30|11637.02|11637.02|11636.19|11636.19|11637.95|11637.95|11636.19|11636.19|0
1643106360000|2022-01-25 10:26:00|11636.39|11636.39|11633.01|11633.01|11636.39|11636.39|11633.01|11633.01|0
1643106370000|2022-01-25 10:26:10|11632.58|11632.58|11632.47|11632.47|11632.58|11632.58|11632.47|11632.47|0
1643106380000|2022-01-25 10:26:20|11634.05|11634.05|11634.05|11634.05|11634.05|11634.05|11634.05|11634.05|0
1643106400000|2022-01-25 10:26:40|11633.75|11633.75|11633.75|11633.75|11633.75|11633.75|11633.75|11633.75|0
1643106420000|2022-01-25 10:27:00|11633.62|11633.62|11633.62|11633.62|11633.62|11633.62|11633.62|11633.62|0
1643106430000|2022-01-25 10:27:10|11633.9|11633.9|11633.36|11633.36|11633.9|11633.9|11632.96|11632.96|0
1643106440000|2022-01-25 10:27:20|11632.9|11632.9|11632.9|11632.9|11632.9|11632.9|11632.9|11632.9|0
1643106460000|2022-01-25 10:27:40|11632.71|11632.71|11632.71|11632.71|11632.71|11632.71|11632.71|11632.71|0
1643106480000|2022-01-25 10:28:00|11633.34|11633.34|11631.57|11631.57|11633.34|11633.34|11631.57|11631.57|0
1643106510000|2022-01-25 10:28:30|11631.29|11631.29|11631.29|11631.29|11631.29|11631.29|11631.29|11631.29|0
1643106520000|2022-01-25 10:28:40|11631.72|11631.72|11630.79|11630.79|11631.72|11631.72|11630.79|11630.79|0
1643106530000|2022-01-25 10:28:50|11629.64|11629.64|11629.64|11629.64|11629.64|11629.64|11629.64|11629.64|0
1643106540000|2022-01-25 10:29:00|11629.5|11629.5|11630.12|11630.12|11630.26|11630.26|11629.48|11629.48|0
1643106550000|2022-01-25 10:29:10|11630.39|11630.39|11629.51|11629.51|11630.39|11630.39|11629.51|11629.51|0
1643106560000|2022-01-25 10:29:20|11629.07|11629.07|11628.82|11628.82|11629.07|11629.07|11628.82|11628.82|0
1643106570000|2022-01-25 10:29:30|11628.39|11628.39|11628.39|11628.39|11628.39|11628.39|11628.39|11628.39|0
1643106600000|2022-01-25 10:30:00|11628.85|11628.85|11630.17|11630.17|11630.33|11630.33|11628.85|11628.85|0
1643106610000|2022-01-25 10:30:10|11630.68|11630.68|11630.74|11630.74|11630.94|11630.94|11630.68|11630.68|0
1643106620000|2022-01-25 10:30:20|11630.48|11630.48|11629.53|11629.53|11630.48|11630.48|11629.53|11629.53|0
1643106640000|2022-01-25 10:30:40|11628.1|11628.1|11628.24|11628.24|11628.24|11628.24|11628.1|11628.1|0
1643106660000|2022-01-25 10:31:00|11629.56|11629.56|11629.41|11629.41|11629.73|11629.73|11629.41|11629.41|0
1643106670000|2022-01-25 10:31:10|11628.27|11628.27|11627.21|11627.21|11628.27|11628.27|11627.21|11627.21|0
1643106680000|2022-01-25 10:31:20|11627.07|11627.07|11626.43|11626.43|11627.22|11627.22|11625.64|11625.64|0
1643106690000|2022-01-25 10:31:30|11626.13|11626.13|11624.57|11624.57|11626.13|11626.13|11624.37|11624.37|0
1643106700000|2022-01-25 10:31:40|11624.37|11624.37|11624.37|11624.37|11624.37|11624.37|11624.37|11624.37|0
1643106720000|2022-01-25 10:32:00|11624.27|11624.27|11624.52|11624.52|11625.27|11625.27|11624.27|11624.27|0
1643106740000|2022-01-25 10:32:20|11624.15|11624.15|11624.15|11624.15|11624.15|11624.15|11624.15|11624.15|0
1643106750000|2022-01-25 10:32:30|11624.45|11624.45|11624.45|11624.45|11624.45|11624.45|11624.45|11624.45|0
1643106760000|2022-01-25 10:32:40|11624.17|11624.17|11624.17|11624.17|11624.17|11624.17|11624.17|11624.17|0
1643106770000|2022-01-25 10:32:50|11624.04|11624.04|11624.04|11624.04|11624.04|11624.04|11624.04|11624.04|0
1643106780000|2022-01-25 10:33:00|11623.87|11623.87|11624.3|11624.3|11624.3|11624.3|11623.87|11623.87|0
1643106790000|2022-01-25 10:33:10|11624.14|11624.14|11624.14|11624.14|11624.14|11624.14|11624.14|11624.14|0
1643106800000|2022-01-25 10:33:20|11624.27|11624.27|11624.27|11624.27|11624.27|11624.27|11624.27|11624.27|0
1643106810000|2022-01-25 10:33:30|11624.12|11624.12|11624.2|11624.2|11624.2|11624.2|11623.77|11623.77|0
1643106830000|2022-01-25 10:33:50|11626.7|11626.7|11626.08|11626.08|11626.7|11626.7|11625.99|11625.99|0
1643106840000|2022-01-25 10:34:00|11626.22|11626.22|11625.99|11625.99|11626.22|11626.22|11625.99|11625.99|0
1643106860000|2022-01-25 10:34:20|11625.78|11625.78|11625.78|11625.78|11625.78|11625.78|11625.78|11625.78|0
1643106870000|2022-01-25 10:34:30|11625.52|11625.52|11625.29|11625.29|11625.52|11625.52|11625.29|11625.29|0
1643106880000|2022-01-25 10:34:40|11624.73|11624.73|11623.86|11623.86|11624.73|11624.73|11623.86|11623.86|0
1643106910000|2022-01-25 10:35:10|11623.15|11623.15|11623.15|11623.15|11623.15|11623.15|11623.15|11623.15|0
1643106920000|2022-01-25 10:35:20|11621.57|11621.57|11619.23|11619.23|11621.57|11621.57|11619.23|11619.23|0
1643106930000|2022-01-25 10:35:30|11618.86|11618.86|11617.82|11617.82|11618.86|11618.86|11617.82|11617.82|0
1643106940000|2022-01-25 10:35:40|11617.69|11617.69|11617.69|11617.69|11617.69|11617.69|11617.69|11617.69|0
1643106950000|2022-01-25 10:35:50|11617.46|11617.46|11617.46|11617.46|11617.46|11617.46|11617.46|11617.46|0
1643106960000|2022-01-25 10:36:00|11617.23|11617.23|11615.41|11615.41|11617.23|11617.23|11615.41|11615.41|0
1643106970000|2022-01-25 10:36:10|11616.29|11616.29|11613.67|11613.67|11616.29|11616.29|11613.67|11613.67|0
1643106990000|2022-01-25 10:36:30|11613.26|11613.26|11611.72|11611.72|11613.26|11613.26|11611.72|11611.72|0
1643107000000|2022-01-25 10:36:40|11612.17|11612.17|11612.32|11612.32|11612.32|11612.32|11612.17|11612.17|0
1643107010000|2022-01-25 10:36:50|11612.24|11612.24|11612.24|11612.24|11612.24|11612.24|11612.24|11612.24|0
1643107020000|2022-01-25 10:37:00|11612.39|11612.39|11612.66|11612.66|11612.66|11612.66|11612.39|11612.39|0
1643107030000|2022-01-25 10:37:10|11610.87|11610.87|11608.95|11608.95|11610.87|11610.87|11608.95|11608.95|0
1643107040000|2022-01-25 10:37:20|11608.79|11608.79|11605.75|11605.75|11608.79|11608.79|11605.75|11605.75|0
1643107050000|2022-01-25 10:37:30|11605.5|11605.5|11602.74|11602.74|11605.5|11605.5|11602.74|11602.74|0
1643107060000|2022-01-25 10:37:40|11602.46|11602.46|11603.35|11603.35|11603.35|11603.35|11602.46|11602.46|0
1643107070000|2022-01-25 10:37:50|11603.78|11603.78|11601.42|11601.42|11603.92|11603.92|11601.42|11601.42|0
1643107080000|2022-01-25 10:38:00|11601.31|11601.31|11601.12|11601.12|11601.31|11601.31|11601.12|11601.12|0
1643107100000|2022-01-25 10:38:20|11601.44|11601.44|11601.57|11601.57|11601.57|11601.57|11601.44|11601.44|0
1643107110000|2022-01-25 10:38:30|11601.73|11601.73|11601.42|11601.42|11601.73|11601.73|11601.42|11601.42|0
1643107120000|2022-01-25 10:38:40|11602.36|11602.36|11602.56|11602.56|11603.3|11603.3|11602.36|11602.36|0
1643107130000|2022-01-25 10:38:50|11602.25|11602.25|11599.63|11599.63|11602.25|11602.25|11598.99|11598.99|0
1643107140000|2022-01-25 10:39:00|11599.28|11599.28|11598.41|11598.41|11599.28|11599.28|11598.41|11598.41|0
1643107150000|2022-01-25 10:39:10|11598.32|11598.32|11598.32|11598.32|11598.32|11598.32|11598.32|11598.32|0
1643107160000|2022-01-25 10:39:20|11598.09|11598.09|11596.45|11596.45|11598.09|11598.09|11596.45|11596.45|0
1643107180000|2022-01-25 10:39:40|11596.26|11596.26|11596.5|11596.5|11596.5|11596.5|11596.26|11596.26|0
1643107200000|2022-01-25 10:40:00|11596.35|11596.35|11596.19|11596.19|11596.35|11596.35|11596.19|11596.19|0
1643107210000|2022-01-25 10:40:10|11596.46|11596.46|11596.46|11596.46|11596.46|11596.46|11596.46|11596.46|0
1643107220000|2022-01-25 10:40:20|11594.16|11594.16|11594.62|11594.62|11594.62|11594.62|11594.16|11594.16|0
1643107230000|2022-01-25 10:40:30|11595.08|11595.08|11595.08|11595.08|11595.08|11595.08|11595.08|11595.08|0
1643107240000|2022-01-25 10:40:40|11595.21|11595.21|11596.04|11596.04|11596.04|11596.04|11595.21|11595.21|0
1643107250000|2022-01-25 10:40:50|11596.15|11596.15|11595.84|11595.84|11596.15|11596.15|11595.53|11595.53|0
1643107260000|2022-01-25 10:41:00|11595.95|11595.95|11597.43|11597.43|11597.43|11597.43|11595.95|11595.95|0
1643107270000|2022-01-25 10:41:10|11597.71|11597.71|11597.71|11597.71|11597.71|11597.71|11597.71|11597.71|0
1643107280000|2022-01-25 10:41:20|11597.88|11597.88|11599.89|11599.89|11599.89|11599.89|11597.88|11597.88|0
1643107290000|2022-01-25 10:41:30|11599.65|11599.65|11599.65|11599.65|11599.65|11599.65|11599.65|11599.65|0
1643107300000|2022-01-25 10:41:40|11599.85|11599.85|11600.55|11600.55|11600.55|11600.55|11599.85|11599.85|0
1643107310000|2022-01-25 10:41:50|11601.44|11601.44|11601.08|11601.08|11601.63|11601.63|11601.08|11601.08|0
1643107320000|2022-01-25 10:42:00|11601.68|11601.68|11603.57|11603.57|11603.57|11603.57|11601.68|11601.68|0
1643107340000|2022-01-25 10:42:20|11603.16|11603.16|11603.08|11603.08|11604.03|11604.03|11603.08|11603.08|0
1643107350000|2022-01-25 10:42:30|11603.31|11603.31|11599.19|11599.19|11603.31|11603.31|11599.19|11599.19|0
1643107360000|2022-01-25 10:42:40|11599.04|11599.04|11599.04|11599.04|11599.04|11599.04|11599.04|11599.04|0
1643107370000|2022-01-25 10:42:50|11598.72|11598.72|11598.1|11598.1|11598.72|11598.72|11598.1|11598.1|0
1643107390000|2022-01-25 10:43:10|11598.41|11598.41|11598.41|11598.41|11598.64|11598.64|11598.41|11598.41|0
1643107400000|2022-01-25 10:43:20|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|0
1643107410000|2022-01-25 10:43:30|11598.08|11598.08|11598.08|11598.08|11598.08|11598.08|11598.08|11598.08|0
1643107430000|2022-01-25 10:43:50|11597.61|11597.61|11596.47|11596.47|11597.61|11597.61|11596.47|11596.47|0
1643107440000|2022-01-25 10:44:00|11596.56|11596.56|11597.24|11597.24|11597.24|11597.24|11596.3|11596.3|0
1643107450000|2022-01-25 10:44:10|11598.12|11598.12|11598.12|11598.12|11598.12|11598.12|11598.12|11598.12|0
1643107460000|2022-01-25 10:44:20|11598.55|11598.55|11598.55|11598.55|11598.55|11598.55|11598.55|11598.55|0
1643107470000|2022-01-25 10:44:30|11599.24|11599.24|11600.82|11600.82|11600.82|11600.82|11599.24|11599.24|0
1643107480000|2022-01-25 10:44:40|11600.64|11600.64|11600.64|11600.64|11600.64|11600.64|11600.64|11600.64|0
1643107490000|2022-01-25 10:44:50|11600.45|11600.45|11600.45|11600.45|11600.45|11600.45|11600.45|11600.45|0
1643107500000|2022-01-25 10:45:00|11600.59|11600.59|11601.69|11601.69|11601.69|11601.69|11600.59|11600.59|0
1643107510000|2022-01-25 10:45:10|11602.01|11602.01|11602.94|11602.94|11602.94|11602.94|11602.01|11602.01|0
1643107520000|2022-01-25 10:45:20|11603.13|11603.13|11603.13|11603.13|11603.13|11603.13|11603.13|11603.13|0
1643107540000|2022-01-25 10:45:40|11602.77|11602.77|11602.77|11602.77|11602.77|11602.77|11602.77|11602.77|0
1643107550000|2022-01-25 10:45:50|11602.34|11602.34|11601.02|11601.02|11602.34|11602.34|11601.02|11601.02|0
1643107560000|2022-01-25 10:46:00|11601.19|11601.19|11601.19|11601.19|11601.19|11601.19|11601.19|11601.19|0
1643107570000|2022-01-25 10:46:10|11600.96|11600.96|11600.63|11600.63|11601.26|11601.26|11600.63|11600.63|0
1643107590000|2022-01-25 10:46:30|11600.32|11600.32|11600|11600|11600.32|11600.32|11600|11600|0
1643107600000|2022-01-25 10:46:40|11599.56|11599.56|11599.36|11599.36|11599.56|11599.56|11599.36|11599.36|0
1643107610000|2022-01-25 10:46:50|11598.99|11598.99|11597.63|11597.63|11598.99|11598.99|11596.05|11596.05|0
1643107620000|2022-01-25 10:47:00|11597.28|11597.28|11597.63|11597.63|11597.63|11597.63|11596.84|11596.84|0
1643107630000|2022-01-25 10:47:10|11597.2|11597.2|11596.63|11596.63|11597.32|11597.32|11596.53|11596.53|0
1643107650000|2022-01-25 10:47:30|11596.94|11596.94|11596.63|11596.63|11596.94|11596.94|11596.63|11596.63|0
1643107660000|2022-01-25 10:47:40|11595.38|11595.38|11596.5|11596.5|11596.96|11596.96|11595.38|11595.38|0
1643107670000|2022-01-25 10:47:50|11595.81|11595.81|11596.5|11596.5|11596.5|11596.5|11595.81|11595.81|0
1643107680000|2022-01-25 10:48:00|11596.73|11596.73|11598.55|11598.55|11598.55|11598.55|11596.73|11596.73|0
1643107700000|2022-01-25 10:48:20|11598.44|11598.44|11597.66|11597.66|11598.44|11598.44|11596.75|11596.75|0
1643107710000|2022-01-25 10:48:30|11597.52|11597.52|11597.97|11597.97|11597.97|11597.97|11597.52|11597.52|0
1643107730000|2022-01-25 10:48:50|11598.2|11598.2|11598.2|11598.2|11598.2|11598.2|11598.2|11598.2|0
1643107740000|2022-01-25 10:49:00|11598.41|11598.41|11598.17|11598.17|11598.41|11598.41|11598.17|11598.17|0
1643107750000|2022-01-25 10:49:10|11597.82|11597.82|11597.82|11597.82|11597.82|11597.82|11597.73|11597.73|0
1643107760000|2022-01-25 10:49:20|11597.41|11597.41|11596.98|11596.98|11597.41|11597.41|11596.98|11596.98|0
1643107770000|2022-01-25 10:49:30|11596.74|11596.74|11596.43|11596.43|11596.98|11596.98|11596.43|11596.43|0
1643107780000|2022-01-25 10:49:40|11596.23|11596.23|11596.23|11596.23|11596.23|11596.23|11596.23|11596.23|0
1643107790000|2022-01-25 10:49:50|11595.36|11595.36|11592.79|11592.79|11595.36|11595.36|11592|11592|0
1643107800000|2022-01-25 10:50:00|11592.33|11592.33|11592.18|11592.18|11592.33|11592.33|11592.18|11592.18|0
1643107810000|2022-01-25 10:50:10|11593.76|11593.76|11593.76|11593.76|11593.76|11593.76|11593.76|11593.76|0
1643107830000|2022-01-25 10:50:30|11593.45|11593.45|11591.16|11591.16|11593.45|11593.45|11591.16|11591.16|0
1643107850000|2022-01-25 10:50:50|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|0
1643107860000|2022-01-25 10:51:00|11590.4|11590.4|11590.24|11590.24|11590.4|11590.4|11590.24|11590.24|0
1643107880000|2022-01-25 10:51:20|11590.54|11590.54|11590.54|11590.54|11590.54|11590.54|11590.54|11590.54|0
1643107890000|2022-01-25 10:51:30|11590.38|11590.38|11589.45|11589.45|11590.38|11590.38|11589.45|11589.45|0
1643107900000|2022-01-25 10:51:40|11589.53|11589.53|11589.05|11589.05|11589.53|11589.53|11589.05|11589.05|0
1643107910000|2022-01-25 10:51:50|11588.45|11588.45|11585.8|11585.8|11588.45|11588.45|11585.8|11585.8|0
1643107920000|2022-01-25 10:52:00|11586.17|11586.17|11586.17|11586.17|11586.61|11586.61|11586.17|11586.17|0
1643107930000|2022-01-25 10:52:10|11585.71|11585.71|11584.56|11584.56|11585.71|11585.71|11584.56|11584.56|0
1643107940000|2022-01-25 10:52:20|11584.17|11584.17|11584.17|11584.17|11584.17|11584.17|11584.17|11584.17|0
1643107950000|2022-01-25 10:52:30|11584.47|11584.47|11584.28|11584.28|11584.47|11584.47|11584.28|11584.28|0
1643107960000|2022-01-25 10:52:40|11584.09|11584.09|11584.32|11584.32|11584.32|11584.32|11583.88|11583.88|0
1643107970000|2022-01-25 10:52:50|11584.55|11584.55|11584.66|11584.66|11585.41|11585.41|11584.55|11584.55|0
1643108000000|2022-01-25 10:53:20|11584.88|11584.88|11584.88|11584.88|11584.88|11584.88|11584.88|11584.88|0
1643108020000|2022-01-25 10:53:40|11585.02|11585.02|11585.3|11585.3|11585.3|11585.3|11585.02|11585.02|0
1643108030000|2022-01-25 10:53:50|11586.01|11586.01|11586.88|11586.88|11586.98|11586.98|11586.01|11586.01|0
1643108040000|2022-01-25 10:54:00|11587.19|11587.19|11587.19|11587.19|11587.19|11587.19|11587.19|11587.19|0
1643108060000|2022-01-25 10:54:20|11586.75|11586.75|11585.37|11585.37|11586.75|11586.75|11585.17|11585.17|0
1643108070000|2022-01-25 10:54:30|11585.49|11585.49|11585.79|11585.79|11585.79|11585.79|11585.49|11585.49|0
1643108090000|2022-01-25 10:54:50|11586.08|11586.08|11585.76|11585.76|11586.55|11586.55|11585.76|11585.76|0
1643108100000|2022-01-25 10:55:00|11585.05|11585.05|11585.55|11585.55|11585.55|11585.55|11585.05|11585.05|0
1643108110000|2022-01-25 10:55:10|11585.3|11585.3|11583.46|11583.46|11585.3|11585.3|11583.41|11583.41|0
1643108120000|2022-01-25 10:55:20|11583.77|11583.77|11583.77|11583.77|11583.77|11583.77|11583.77|11583.77|0
1643108130000|2022-01-25 10:55:30|11583.38|11583.38|11583.38|11583.38|11583.38|11583.38|11583.38|11583.38|0
1643108140000|2022-01-25 10:55:40|11583.15|11583.15|11583.15|11583.15|11583.15|11583.15|11583.15|11583.15|0
1643108150000|2022-01-25 10:55:50|11580.5|11580.5|11581.99|11581.99|11581.99|11581.99|11580.5|11580.5|0
1643108160000|2022-01-25 10:56:00|11581.56|11581.56|11581.85|11581.85|11582.17|11582.17|11581.38|11581.38|0
1643108170000|2022-01-25 10:56:10|11582.04|11582.04|11583.35|11583.35|11583.35|11583.35|11582.04|11582.04|0
1643108180000|2022-01-25 10:56:20|11583.19|11583.19|11583.02|11583.02|11583.19|11583.19|11583.02|11583.02|0
1643108190000|2022-01-25 10:56:30|11582.23|11582.23|11582.23|11582.23|11582.23|11582.23|11582.23|11582.23|0
1643108210000|2022-01-25 10:56:50|11582.69|11582.69|11582.69|11582.69|11582.69|11582.69|11582.69|11582.69|0
1643108220000|2022-01-25 10:57:00|11583.12|11583.12|11583.36|11583.36|11583.5|11583.5|11583.12|11583.12|0
1643108230000|2022-01-25 10:57:10|11583.22|11583.22|11583.36|11583.36|11583.36|11583.36|11583.22|11583.22|0
1643108250000|2022-01-25 10:57:30|11583.65|11583.65|11583.98|11583.98|11583.98|11583.98|11583.65|11583.65|0
1643108260000|2022-01-25 10:57:40|11584.32|11584.32|11584.98|11584.98|11584.98|11584.98|11584.32|11584.32|0
1643108270000|2022-01-25 10:57:50|11586.56|11586.56|11587.03|11587.03|11587.35|11587.35|11586.56|11586.56|0
1643108290000|2022-01-25 10:58:10|11587.49|11587.49|11587.49|11587.49|11587.49|11587.49|11587.49|11587.49|0
1643108310000|2022-01-25 10:58:30|11587.33|11587.33|11585.67|11585.67|11587.33|11587.33|11585.67|11585.67|0
1643108320000|2022-01-25 10:58:40|11586.46|11586.46|11585.92|11585.92|11586.46|11586.46|11585.92|11585.92|0
1643108330000|2022-01-25 10:58:50|11586.35|11586.35|11587.33|11587.33|11587.33|11587.33|11586.35|11586.35|0
1643108340000|2022-01-25 10:59:00|11587.04|11587.04|11588.84|11588.84|11588.84|11588.84|11587.04|11587.04|0
1643108360000|2022-01-25 10:59:20|11589.27|11589.27|11588.84|11588.84|11589.27|11589.27|11588.84|11588.84|0
1643108370000|2022-01-25 10:59:30|11589.19|11589.19|11588.87|11588.87|11589.19|11589.19|11588.87|11588.87|0
1643108380000|2022-01-25 10:59:40|11589.3|11589.3|11589.3|11589.3|11589.3|11589.3|11589.3|11589.3|0
1643108390000|2022-01-25 10:59:50|11589.07|11589.07|11589.07|11589.07|11589.07|11589.07|11589.07|11589.07|0
1643108400000|2022-01-25 11:00:00|11588.68|11588.68|11587.27|11587.27|11588.68|11588.68|11587.27|11587.27|0
1643108410000|2022-01-25 11:00:10|11586.9|11586.9|11585.94|11585.94|11586.9|11586.9|11585.94|11585.94|0
1643108420000|2022-01-25 11:00:20|11585.5|11585.5|11586.12|11586.12|11586.12|11586.12|11584.94|11584.94|0
1643108430000|2022-01-25 11:00:30|11587.51|11587.51|11587.52|11587.52|11587.52|11587.52|11587.2|11587.2|0
1643108440000|2022-01-25 11:00:40|11587.16|11587.16|11588.08|11588.08|11588.08|11588.08|11587.16|11587.16|0
1643108450000|2022-01-25 11:00:50|11587.37|11587.37|11584.5|11584.5|11587.57|11587.57|11584.5|11584.5|0
1643108460000|2022-01-25 11:01:00|11584.06|11584.06|11582.16|11582.16|11584.06|11584.06|11582.16|11582.16|0
1643108470000|2022-01-25 11:01:10|11581.9|11581.9|11582.1|11582.1|11582.1|11582.1|11581.9|11581.9|0
1643108480000|2022-01-25 11:01:20|11582.47|11582.47|11582.47|11582.47|11582.47|11582.47|11582.47|11582.47|0
1643108490000|2022-01-25 11:01:30|11582.65|11582.65|11584.54|11584.54|11584.54|11584.54|11582.65|11582.65|0
1643108500000|2022-01-25 11:01:40|11584.65|11584.65|11584.77|11584.77|11584.77|11584.77|11584.65|11584.65|0
1643108520000|2022-01-25 11:02:00|11584.88|11584.88|11584.88|11584.88|11584.88|11584.88|11584.88|11584.88|0
1643108530000|2022-01-25 11:02:10|11585.19|11585.19|11586.64|11586.64|11586.64|11586.64|11585.19|11585.19|0
1643108540000|2022-01-25 11:02:20|11587.5|11587.5|11591.62|11591.62|11591.62|11591.62|11587.5|11587.5|0
1643108550000|2022-01-25 11:02:30|11591.72|11591.72|11592.22|11592.22|11592.22|11592.22|11591.72|11591.72|0
1643108560000|2022-01-25 11:02:40|11592.47|11592.47|11592.71|11592.71|11592.71|11592.71|11592.47|11592.47|0
1643108570000|2022-01-25 11:02:50|11594.13|11594.13|11594.63|11594.63|11594.63|11594.63|11592.07|11592.07|0
1643108580000|2022-01-25 11:03:00|11595.07|11595.07|11595.28|11595.28|11595.28|11595.28|11595.07|11595.07|0
1643108590000|2022-01-25 11:03:10|11595.15|11595.15|11595.15|11595.15|11595.15|11595.15|11595.15|11595.15|0
1643108600000|2022-01-25 11:03:20|11594.92|11594.92|11594.33|11594.33|11594.92|11594.92|11594.13|11594.13|0
1643108610000|2022-01-25 11:03:30|11594.41|11594.41|11595.25|11595.25|11595.25|11595.25|11594.41|11594.41|0
1643108620000|2022-01-25 11:03:40|11596.04|11596.04|11596.04|11596.04|11596.04|11596.04|11596.04|11596.04|0
1643108630000|2022-01-25 11:03:50|11596.3|11596.3|11596.49|11596.49|11596.8|11596.8|11596.3|11596.3|0
1643108640000|2022-01-25 11:04:00|11596.84|11596.84|11598|11598|11598|11598|11596.84|11596.84|0
1643108650000|2022-01-25 11:04:10|11598.16|11598.16|11598.79|11598.79|11598.79|11598.79|11598.16|11598.16|0
1643108660000|2022-01-25 11:04:20|11599.25|11599.25|11602.34|11602.34|11602.34|11602.34|11599.25|11599.25|0
1643108670000|2022-01-25 11:04:30|11602.77|11602.77|11602.88|11602.88|11602.88|11602.88|11602.77|11602.77|0
1643108680000|2022-01-25 11:04:40|11602.73|11602.73|11602.73|11602.73|11602.73|11602.73|11602.73|11602.73|0
1643108690000|2022-01-25 11:04:50|11603.52|11603.52|11603.52|11603.52|11603.52|11603.52|11603.52|11603.52|0
1643108700000|2022-01-25 11:05:00|11603.76|11603.76|11603.53|11603.53|11603.76|11603.76|11603.53|11603.53|0
1643108710000|2022-01-25 11:05:10|11602.31|11602.31|11601.87|11601.87|11602.31|11602.31|11601.87|11601.87|0
1643108730000|2022-01-25 11:05:30|11602.09|11602.09|11602.09|11602.09|11602.09|11602.09|11602.09|11602.09|0
1643108750000|2022-01-25 11:05:50|11601.94|11601.94|11602.09|11602.09|11602.09|11602.09|11601.94|11601.94|0
1643108760000|2022-01-25 11:06:00|11602.24|11602.24|11601.7|11601.7|11602.24|11602.24|11601.7|11601.7|0
1643108770000|2022-01-25 11:06:10|11602.16|11602.16|11602.16|11602.16|11602.16|11602.16|11602.16|11602.16|0
1643108780000|2022-01-25 11:06:20|11601.93|11601.93|11599.4|11599.4|11601.93|11601.93|11597.53|11597.53|0
1643108790000|2022-01-25 11:06:30|11599.84|11599.84|11600.53|11600.53|11600.53|11600.53|11599.84|11599.84|0
1643108800000|2022-01-25 11:06:40|11600.68|11600.68|11600.68|11600.68|11600.68|11600.68|11600.68|11600.68|0
1643108810000|2022-01-25 11:06:50|11601.47|11601.47|11601.47|11601.47|11601.47|11601.47|11601.47|11601.47|0
1643108820000|2022-01-25 11:07:00|11601.25|11601.25|11601.89|11601.89|11601.89|11601.89|11601.25|11601.25|0
1643108830000|2022-01-25 11:07:10|11602.02|11602.02|11601.58|11601.58|11602.02|11602.02|11601.58|11601.58|0
1643108840000|2022-01-25 11:07:20|11601.14|11601.14|11601.24|11601.24|11601.5|11601.5|11600.8|11600.8|0
1643108850000|2022-01-25 11:07:30|11601.02|11601.02|11601.65|11601.65|11601.88|11601.88|11601.02|11601.02|0
1643108860000|2022-01-25 11:07:40|11601.46|11601.46|11602.26|11602.26|11602.26|11602.26|11601.23|11601.23|0
1643108880000|2022-01-25 11:08:00|11602.46|11602.46|11602.04|11602.04|11602.46|11602.46|11601.67|11601.67|0
1643108890000|2022-01-25 11:08:10|11601.82|11601.82|11601.82|11601.82|11601.82|11601.82|11601.82|11601.82|0
1643108900000|2022-01-25 11:08:20|11600.95|11600.95|11599.93|11599.93|11600.95|11600.95|11599.93|11599.93|0
1643108920000|2022-01-25 11:08:40|11600.13|11600.13|11600.13|11600.13|11600.13|11600.13|11600.13|11600.13|0
1643108940000|2022-01-25 11:09:00|11600.59|11600.59|11602.17|11602.17|11602.17|11602.17|11600.59|11600.59|0
1643108950000|2022-01-25 11:09:10|11602.36|11602.36|11603.38|11603.38|11603.38|11603.38|11602.36|11602.36|0
1643108960000|2022-01-25 11:09:20|11604.18|11604.18|11604.18|11604.18|11604.18|11604.18|11604.18|11604.18|0
1643108970000|2022-01-25 11:09:30|11603.85|11603.85|11603.85|11603.85|11603.85|11603.85|11603.85|11603.85|0
1643108980000|2022-01-25 11:09:40|11604|11604|11604.82|11604.82|11604.82|11604.82|11604|11604|0
1643108990000|2022-01-25 11:09:50|11604.96|11604.96|11605.19|11605.19|11605.19|11605.19|11604.96|11604.96|0
1643109000000|2022-01-25 11:10:00|11605.68|11605.68|11606.02|11606.02|11606.48|11606.48|11605.6|11605.6|0
1643109010000|2022-01-25 11:10:10|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|0
1643109030000|2022-01-25 11:10:30|11605.97|11605.97|11605.97|11605.97|11605.97|11605.97|11605.97|11605.97|0
1643109040000|2022-01-25 11:10:40|11606.16|11606.16|11606.16|11606.16|11606.16|11606.16|11606.16|11606.16|0
1643109050000|2022-01-25 11:10:50|11606.54|11606.54|11606.54|11606.54|11606.54|11606.54|11606.54|11606.54|0
1643109060000|2022-01-25 11:11:00|11607.46|11607.46|11607.79|11607.79|11607.79|11607.79|11607.46|11607.46|0
1643109080000|2022-01-25 11:11:20|11607.65|11607.65|11607.65|11607.65|11607.65|11607.65|11607.65|11607.65|0
1643109090000|2022-01-25 11:11:30|11608.11|11608.11|11608.11|11608.11|11608.11|11608.11|11608.11|11608.11|0
1643109110000|2022-01-25 11:11:50|11608.31|11608.31|11608.31|11608.31|11608.31|11608.31|11608.31|11608.31|0
1643109120000|2022-01-25 11:12:00|11608.09|11608.09|11608.62|11608.62|11608.62|11608.62|11608.09|11608.09|0
1643109150000|2022-01-25 11:12:30|11608.75|11608.75|11608.75|11608.75|11608.75|11608.75|11608.75|11608.75|0
1643109160000|2022-01-25 11:12:40|11609.38|11609.38|11609.36|11609.36|11609.38|11609.38|11609.06|11609.06|0
1643109170000|2022-01-25 11:12:50|11610.15|11610.15|11614.35|11614.35|11614.35|11614.35|11610.15|11610.15|0
1643109180000|2022-01-25 11:13:00|11614.49|11614.49|11614.38|11614.38|11614.49|11614.49|11614.21|11614.21|0
1643109190000|2022-01-25 11:13:10|11614.68|11614.68|11615.69|11615.69|11615.69|11615.69|11614.53|11614.53|0
1643109200000|2022-01-25 11:13:20|11615.79|11615.79|11615.69|11615.69|11616|11616|11615.69|11615.69|0
1643109230000|2022-01-25 11:13:50|11615.83|11615.83|11616.44|11616.44|11616.69|11616.69|11615.83|11615.83|0
1643109240000|2022-01-25 11:14:00|11616.9|11616.9|11615.84|11615.84|11616.9|11616.9|11615.61|11615.61|0
1643109250000|2022-01-25 11:14:10|11615.7|11615.7|11615.43|11615.43|11615.7|11615.7|11615.43|11615.43|0
1643109260000|2022-01-25 11:14:20|11614.97|11614.97|11615.55|11615.55|11615.55|11615.55|11614.97|11614.97|0
1643109270000|2022-01-25 11:14:30|11615.68|11615.68|11615.95|11615.95|11615.95|11615.95|11615.68|11615.68|0
1643109280000|2022-01-25 11:14:40|11616.84|11616.84|11616.56|11616.56|11616.84|11616.84|11616.56|11616.56|0
1643109290000|2022-01-25 11:14:50|11617.04|11617.04|11620.03|11620.03|11620.03|11620.03|11617.04|11617.04|0
1643109300000|2022-01-25 11:15:00|11620.22|11620.22|11621.46|11621.46|11621.46|11621.46|11620.03|11620.03|0
1643109310000|2022-01-25 11:15:10|11626.21|11626.21|11627.01|11627.01|11627.01|11627.01|11626.21|11626.21|0
1643109320000|2022-01-25 11:15:20|11627.22|11627.22|11627.22|11627.22|11627.22|11627.22|11627.22|11627.22|0
1643109330000|2022-01-25 11:15:30|11627.52|11627.52|11627.52|11627.52|11627.52|11627.52|11627.52|11627.52|0
1643109340000|2022-01-25 11:15:40|11627.09|11627.09|11627.09|11627.09|11627.09|11627.09|11627.09|11627.09|0
1643109350000|2022-01-25 11:15:50|11626.3|11626.3|11625.31|11625.31|11626.3|11626.3|11625.31|11625.31|0
1643109360000|2022-01-25 11:16:00|11625.18|11625.18|11624.95|11624.95|11625.18|11625.18|11624.95|11624.95|0
1643109370000|2022-01-25 11:16:10|11624.75|11624.75|11624.56|11624.56|11624.75|11624.75|11624.56|11624.56|0
1643109390000|2022-01-25 11:16:30|11624.1|11624.1|11625.21|11625.21|11625.23|11625.23|11624.1|11624.1|0
1643109400000|2022-01-25 11:16:40|11625.11|11625.11|11623.67|11623.67|11625.11|11625.11|11623.67|11623.67|0
1643109410000|2022-01-25 11:16:50|11623.12|11623.12|11623.12|11623.12|11623.12|11623.12|11623.12|11623.12|0
1643109420000|2022-01-25 11:17:00|11623.32|11623.32|11623.32|11623.32|11623.32|11623.32|11623.32|11623.32|0
1643109430000|2022-01-25 11:17:10|11622.99|11622.99|11622.99|11622.99|11622.99|11622.99|11622.99|11622.99|0
1643109440000|2022-01-25 11:17:20|11623.16|11623.16|11622.08|11622.08|11623.4|11623.4|11622.08|11622.08|0
1643109450000|2022-01-25 11:17:30|11620.76|11620.76|11618.58|11618.58|11620.76|11620.76|11618.58|11618.58|0
1643109480000|2022-01-25 11:18:00|11618.89|11618.89|11619.64|11619.64|11620.28|11620.28|11618.89|11618.89|0
1643109500000|2022-01-25 11:18:20|11619.35|11619.35|11617.98|11617.98|11619.35|11619.35|11617.98|11617.98|0
1643109510000|2022-01-25 11:18:30|11617.54|11617.54|11616.66|11616.66|11617.54|11617.54|11616.66|11616.66|0
1643109520000|2022-01-25 11:18:40|11616.46|11616.46|11616.46|11616.46|11616.46|11616.46|11616.46|11616.46|0
1643109530000|2022-01-25 11:18:50|11616.27|11616.27|11615.94|11615.94|11616.27|11616.27|11615.94|11615.94|0
1643109540000|2022-01-25 11:19:00|11615.15|11615.15|11615.15|11615.15|11615.15|11615.15|11615.15|11615.15|0
1643109550000|2022-01-25 11:19:10|11614.85|11614.85|11614.88|11614.88|11615.15|11615.15|11614.37|11614.37|0
1643109560000|2022-01-25 11:19:20|11614.52|11614.52|11611.23|11611.23|11614.52|11614.52|11611.23|11611.23|0
1643109570000|2022-01-25 11:19:30|11611.02|11611.02|11610.99|11610.99|11611.37|11611.37|11610.96|11610.96|0
1643109580000|2022-01-25 11:19:40|11610.89|11610.89|11610.89|11610.89|11610.89|11610.89|11610.89|11610.89|0
1643109590000|2022-01-25 11:19:50|11610.64|11610.64|11610.5|11610.5|11610.83|11610.83|11610.5|11610.5|0
1643109600000|2022-01-25 11:20:00|11610.3|11610.3|11609.52|11609.52|11610.3|11610.3|11609.52|11609.52|0
1643109610000|2022-01-25 11:20:10|11609.71|11609.71|11607.19|11607.19|11609.93|11609.93|11607.19|11607.19|0
1643109620000|2022-01-25 11:20:20|11606.67|11606.67|11606.11|11606.11|11606.67|11606.67|11605.98|11605.98|0
1643109630000|2022-01-25 11:20:30|11605.92|11605.92|11604.44|11604.44|11606.11|11606.11|11604.44|11604.44|0
1643109650000|2022-01-25 11:20:50|11604.25|11604.25|11604.25|11604.25|11604.25|11604.25|11604.25|11604.25|0
1643109660000|2022-01-25 11:21:00|11604.07|11604.07|11604.74|11604.74|11604.74|11604.74|11603.86|11603.86|0
1643109670000|2022-01-25 11:21:10|11604.93|11604.93|11607.13|11607.13|11607.13|11607.13|11604.93|11604.93|0
1643109710000|2022-01-25 11:21:50|11607.23|11607.23|11607.23|11607.23|11607.23|11607.23|11607.23|11607.23|0
1643109720000|2022-01-25 11:22:00|11607.09|11607.09|11607.09|11607.09|11607.09|11607.09|11607.09|11607.09|0
1643109730000|2022-01-25 11:22:10|11607.23|11607.23|11607.23|11607.23|11607.23|11607.23|11607.23|11607.23|0
1643109740000|2022-01-25 11:22:20|11606.3|11606.3|11606.26|11606.26|11606.3|11606.3|11605.84|11605.84|0
1643109750000|2022-01-25 11:22:30|11604.05|11604.05|11603.71|11603.71|11604.49|11604.49|11603.36|11603.36|0
1643109760000|2022-01-25 11:22:40|11603|11603|11603.51|11603.51|11603.51|11603.51|11603|11603|0
1643109770000|2022-01-25 11:22:50|11603.64|11603.64|11603.64|11603.64|11603.64|11603.64|11603.64|11603.64|0
1643109800000|2022-01-25 11:23:20|11604.1|11604.1|11606.09|11606.09|11606.09|11606.09|11604.1|11604.1|0
1643109830000|2022-01-25 11:23:50|11605.86|11605.86|11603.52|11603.52|11605.86|11605.86|11603.27|11603.27|0
1643109840000|2022-01-25 11:24:00|11603.29|11603.29|11603.29|11603.29|11603.29|11603.29|11603.29|11603.29|0
1643109850000|2022-01-25 11:24:10|11603.43|11603.43|11603.43|11603.43|11603.43|11603.43|11603.29|11603.29|0
1643109860000|2022-01-25 11:24:20|11603.64|11603.64|11603.64|11603.64|11603.64|11603.64|11603.64|11603.64|0
1643109880000|2022-01-25 11:24:40|11603.5|11603.5|11603.5|11603.5|11603.5|11603.5|11603.5|11603.5|0
1643109890000|2022-01-25 11:24:50|11603.39|11603.39|11603.39|11603.39|11603.39|11603.39|11603.39|11603.39|0
1643109900000|2022-01-25 11:25:00|11603.83|11603.83|11604.09|11604.09|11604.09|11604.09|11603.83|11603.83|0
1643109930000|2022-01-25 11:25:30|11605.67|11605.67|11605.67|11605.67|11605.67|11605.67|11605.67|11605.67|0
1643109940000|2022-01-25 11:25:40|11605.92|11605.92|11608.29|11608.29|11608.29|11608.29|11605.92|11605.92|0
1643109960000|2022-01-25 11:26:00|11608.54|11608.54|11608.54|11608.54|11608.54|11608.54|11608.54|11608.54|0
1643109980000|2022-01-25 11:26:20|11608.11|11608.11|11608.34|11608.34|11608.34|11608.34|11608.11|11608.11|0
1643109990000|2022-01-25 11:26:30|11606.76|11606.76|11606.76|11606.76|11606.76|11606.76|11606.76|11606.76|0
1643110000000|2022-01-25 11:26:40|11608.02|11608.02|11608.15|11608.15|11608.15|11608.15|11608.02|11608.02|0
1643110020000|2022-01-25 11:27:00|11608.59|11608.59|11608.79|11608.79|11608.79|11608.79|11608.59|11608.59|0
1643110050000|2022-01-25 11:27:30|11607.91|11607.91|11607.91|11607.91|11607.91|11607.91|11607.91|11607.91|0
1643110060000|2022-01-25 11:27:40|11607.68|11607.68|11607.68|11607.68|11607.68|11607.68|11607.68|11607.68|0
1643110090000|2022-01-25 11:28:10|11607.91|11607.91|11607.91|11607.91|11607.91|11607.91|11607.91|11607.91|0
1643110100000|2022-01-25 11:28:20|11608.21|11608.21|11607.79|11607.79|11608.21|11608.21|11607.79|11607.79|0
1643110110000|2022-01-25 11:28:30|11607.59|11607.59|11607.59|11607.59|11607.59|11607.59|11607.59|11607.59|0
1643110120000|2022-01-25 11:28:40|11607.89|11607.89|11607.89|11607.89|11607.89|11607.89|11607.89|11607.89|0
1643110130000|2022-01-25 11:28:50|11608.32|11608.32|11608.32|11608.32|11608.32|11608.32|11608.32|11608.32|0
1643110140000|2022-01-25 11:29:00|11609.2|11609.2|11610.87|11610.87|11610.87|11610.87|11609.2|11609.2|0
1643110160000|2022-01-25 11:29:20|11610.43|11610.43|11609.99|11609.99|11610.43|11610.43|11609.55|11609.55|0
1643110170000|2022-01-25 11:29:30|11610.22|11610.22|11610.22|11610.22|11610.22|11610.22|11610.22|11610.22|0
1643110180000|2022-01-25 11:29:40|11610.38|11610.38|11610.19|11610.19|11610.38|11610.38|11609.92|11609.92|0
1643110190000|2022-01-25 11:29:50|11610.91|11610.91|11610.68|11610.68|11610.91|11610.91|11610.68|11610.68|0
1643110200000|2022-01-25 11:30:00|11610.58|11610.58|11611.57|11611.57|11611.7|11611.7|11610.28|11610.28|0
1643110210000|2022-01-25 11:30:10|11611.29|11611.29|11610.85|11610.85|11611.29|11611.29|11610.85|11610.85|0
1643110230000|2022-01-25 11:30:30|11610.62|11610.62|11609.74|11609.74|11610.62|11610.62|11609.6|11609.6|0
1643110250000|2022-01-25 11:30:50|11609.11|11609.11|11609.11|11609.11|11609.11|11609.11|11609.11|11609.11|0
1643110260000|2022-01-25 11:31:00|11609.25|11609.25|11607.57|11607.57|11609.25|11609.25|11607.56|11607.56|0
1643110270000|2022-01-25 11:31:10|11607.34|11607.34|11607.34|11607.34|11607.34|11607.34|11607.34|11607.34|0
1643110280000|2022-01-25 11:31:20|11607.57|11607.57|11607.02|11607.02|11607.57|11607.57|11607.02|11607.02|0
1643110290000|2022-01-25 11:31:30|11606.83|11606.83|11600.77|11600.77|11606.83|11606.83|11600.77|11600.77|0
1643110300000|2022-01-25 11:31:40|11600.63|11600.63|11597.38|11597.38|11600.63|11600.63|11597.38|11597.38|0
1643110310000|2022-01-25 11:31:50|11597.23|11597.23|11596.76|11596.76|11597.32|11597.32|11596.76|11596.76|0
1643110320000|2022-01-25 11:32:00|11597.02|11597.02|11597.02|11597.02|11597.02|11597.02|11597.02|11597.02|0
1643110330000|2022-01-25 11:32:10|11596.56|11596.56|11596.56|11596.56|11596.56|11596.56|11596.56|11596.56|0
1643110340000|2022-01-25 11:32:20|11597.88|11597.88|11597.88|11597.88|11597.88|11597.88|11597.88|11597.88|0
1643110350000|2022-01-25 11:32:30|11597.79|11597.79|11597.19|11597.19|11597.79|11597.79|11597.19|11597.19|0
1643110370000|2022-01-25 11:32:50|11596.75|11596.75|11596.75|11596.75|11596.75|11596.75|11596.75|11596.75|0
1643110380000|2022-01-25 11:33:00|11596.56|11596.56|11597.48|11597.48|11597.48|11597.48|11596.12|11596.12|0
1643110390000|2022-01-25 11:33:10|11597.71|11597.71|11597.62|11597.62|11598.06|11598.06|11597.62|11597.62|0
1643110400000|2022-01-25 11:33:20|11598.05|11598.05|11598.05|11598.05|11598.05|11598.05|11598.05|11598.05|0
1643110410000|2022-01-25 11:33:30|11598.19|11598.19|11597.74|11597.74|11598.19|11598.19|11597.74|11597.74|0
1643110430000|2022-01-25 11:33:50|11597.89|11597.89|11597.89|11597.89|11597.89|11597.89|11597.89|11597.89|0
1643110440000|2022-01-25 11:34:00|11597.45|11597.45|11597.07|11597.07|11597.45|11597.45|11597.07|11597.07|0
1643110460000|2022-01-25 11:34:20|11596.98|11596.98|11588.71|11588.71|11596.98|11596.98|11588.71|11588.71|0
1643110480000|2022-01-25 11:34:40|11588.11|11588.11|11588.11|11588.11|11588.11|11588.11|11588.11|11588.11|0
1643110500000|2022-01-25 11:35:00|11588.23|11588.23|11588.12|11588.12|11588.68|11588.68|11588.12|11588.12|0
1643110520000|2022-01-25 11:35:20|11588.41|11588.41|11588.41|11588.41|11588.41|11588.41|11588.41|11588.41|0
1643110530000|2022-01-25 11:35:30|11588.26|11588.26|11588.46|11588.46|11588.46|11588.46|11588.26|11588.26|0
1643110550000|2022-01-25 11:35:50|11588.65|11588.65|11588.65|11588.65|11588.65|11588.65|11588.65|11588.65|0
1643110560000|2022-01-25 11:36:00|11588.42|11588.42|11588.42|11588.42|11588.42|11588.42|11588.42|11588.42|0
1643110570000|2022-01-25 11:36:10|11588.73|11588.73|11588.86|11588.86|11589.17|11589.17|11588.73|11588.73|0
1643110590000|2022-01-25 11:36:30|11588.65|11588.65|11588.86|11588.86|11588.86|11588.86|11588.65|11588.65|0
1643110600000|2022-01-25 11:36:40|11588.6|11588.6|11588.6|11588.6|11588.6|11588.6|11588.6|11588.6|0
1643110610000|2022-01-25 11:36:50|11588.48|11588.48|11588.62|11588.62|11588.62|11588.62|11588.48|11588.48|0
1643110620000|2022-01-25 11:37:00|11588.91|11588.91|11588.91|11588.91|11588.91|11588.91|11588.91|11588.91|0
1643110630000|2022-01-25 11:37:10|11589.62|11589.62|11589.62|11589.62|11589.62|11589.62|11589.62|11589.62|0
1643110640000|2022-01-25 11:37:20|11590.41|11590.41|11596.79|11596.79|11596.79|11596.79|11590.41|11590.41|0
1643110650000|2022-01-25 11:37:30|11597.82|11597.82|11597.69|11597.69|11598.76|11598.76|11597.69|11597.69|0
1643110660000|2022-01-25 11:37:40|11597.5|11597.5|11597.5|11597.5|11597.5|11597.5|11597.5|11597.5|0
1643110670000|2022-01-25 11:37:50|11596.62|11596.62|11595.67|11595.67|11596.62|11596.62|11595.04|11595.04|0
1643110680000|2022-01-25 11:38:00|11595.36|11595.36|11598|11598|11598|11598|11595.36|11595.36|0
1643110690000|2022-01-25 11:38:10|11599.58|11599.58|11599.58|11599.58|11599.58|11599.58|11599.58|11599.58|0
1643110700000|2022-01-25 11:38:20|11599.88|11599.88|11598.35|11598.35|11600.02|11600.02|11598.35|11598.35|0
1643110710000|2022-01-25 11:38:30|11598.24|11598.24|11598.44|11598.44|11598.44|11598.44|11598.24|11598.24|0
1643110720000|2022-01-25 11:38:40|11598.21|11598.21|11593.38|11593.38|11598.21|11598.21|11593.38|11593.38|0
1643110730000|2022-01-25 11:38:50|11593.15|11593.15|11592.64|11592.64|11593.15|11593.15|11592.64|11592.64|0
1643110740000|2022-01-25 11:39:00|11593.52|11593.52|11593.68|11593.68|11593.68|11593.68|11593.52|11593.52|0
1643110750000|2022-01-25 11:39:10|11593.98|11593.98|11594.58|11594.58|11594.58|11594.58|11593.98|11593.98|0
1643110760000|2022-01-25 11:39:20|11595.19|11595.19|11592.82|11592.82|11595.19|11595.19|11592.82|11592.82|0
1643110780000|2022-01-25 11:39:40|11592.35|11592.35|11592.38|11592.38|11592.38|11592.38|11592.35|11592.35|0
1643110790000|2022-01-25 11:39:50|11592.82|11592.82|11593.71|11593.71|11593.71|11593.71|11592.38|11592.38|0
1643110800000|2022-01-25 11:40:00|11594.03|11594.03|11593.33|11593.33|11594.19|11594.19|11593.33|11593.33|0
1643110820000|2022-01-25 11:40:20|11593.07|11593.07|11592.94|11592.94|11593.07|11593.07|11592.94|11592.94|0
1643110830000|2022-01-25 11:40:30|11591.61|11591.61|11590.63|11590.63|11591.61|11591.61|11590.63|11590.63|0
1643110850000|2022-01-25 11:40:50|11591.96|11591.96|11591.96|11591.96|11591.96|11591.96|11591.96|11591.96|0
1643110860000|2022-01-25 11:41:00|11591.71|11591.71|11591.07|11591.07|11591.71|11591.71|11591.07|11591.07|0
1643110870000|2022-01-25 11:41:10|11590.79|11590.79|11589.33|11589.33|11590.79|11590.79|11589.33|11589.33|0
1643110880000|2022-01-25 11:41:20|11589.23|11589.23|11585.86|11585.86|11589.23|11589.23|11585.86|11585.86|0
1643110890000|2022-01-25 11:41:30|11585.55|11585.55|11585.55|11585.55|11585.55|11585.55|11585.55|11585.55|0
1643110920000|2022-01-25 11:42:00|11584.53|11584.53|11582.51|11582.51|11584.53|11584.53|11582.51|11582.51|0
1643110930000|2022-01-25 11:42:10|11582.12|11582.12|11582.12|11582.12|11582.12|11582.12|11582.12|11582.12|0
1643110940000|2022-01-25 11:42:20|11582.55|11582.55|11582.21|11582.21|11582.55|11582.55|11582.21|11582.21|0
1643110950000|2022-01-25 11:42:30|11582.11|11582.11|11581.87|11581.87|11582.11|11582.11|11581.87|11581.87|0
1643110960000|2022-01-25 11:42:40|11581.43|11581.43|11582.46|11582.46|11582.87|11582.87|11581.43|11581.43|0
1643110970000|2022-01-25 11:42:50|11582.18|11582.18|11581.87|11581.87|11582.18|11582.18|11581.87|11581.87|0
1643110980000|2022-01-25 11:43:00|11581.39|11581.39|11580.28|11580.28|11581.39|11581.39|11580.28|11580.28|0
1643110990000|2022-01-25 11:43:10|11580.04|11580.04|11574.6|11574.6|11580.04|11580.04|11574.6|11574.6|0
1643111000000|2022-01-25 11:43:20|11574.49|11574.49|11569.89|11569.89|11574.49|11574.49|11569.89|11569.89|0
1643111010000|2022-01-25 11:43:30|11569.65|11569.65|11568.92|11568.92|11569.65|11569.65|11568.92|11568.92|0
1643111020000|2022-01-25 11:43:40|11568.59|11568.59|11569.42|11569.42|11569.47|11569.47|11568.59|11568.59|0
1643111030000|2022-01-25 11:43:50|11569.32|11569.32|11565.82|11565.82|11569.5|11569.5|11565.82|11565.82|0
1643111040000|2022-01-25 11:44:00|11565.31|11565.31|11565|11565|11565.31|11565.31|11564.69|11564.69|0
1643111050000|2022-01-25 11:44:10|11564.62|11564.62|11564.73|11564.73|11564.85|11564.85|11564.42|11564.42|0
1643111060000|2022-01-25 11:44:20|11564.5|11564.5|11564.5|11564.5|11564.5|11564.5|11564.5|11564.5|0
1643111070000|2022-01-25 11:44:30|11565.13|11565.13|11565.13|11565.13|11565.13|11565.13|11565.13|11565.13|0
1643111100000|2022-01-25 11:45:00|11564.77|11564.77|11564.46|11564.46|11564.85|11564.85|11564.41|11564.41|0
1643111110000|2022-01-25 11:45:10|11564.62|11564.62|11564.46|11564.46|11564.62|11564.62|11564.46|11564.46|0
1643111160000|2022-01-25 11:46:00|11563.52|11563.52|11562.32|11562.32|11563.52|11563.52|11562.32|11562.32|0
1643111180000|2022-01-25 11:46:20|11562.59|11562.59|11562.59|11562.59|11562.59|11562.59|11562.59|11562.59|0
1643111200000|2022-01-25 11:46:40|11562.73|11562.73|11562.73|11562.73|11562.73|11562.73|11562.73|11562.73|0
1643111230000|2022-01-25 11:47:10|11563.88|11563.88|11565.63|11565.63|11565.8|11565.8|11563.19|11563.19|0
1643111240000|2022-01-25 11:47:20|11565.74|11565.74|11565.96|11565.96|11565.96|11565.96|11565.74|11565.74|0
1643111250000|2022-01-25 11:47:30|11566.07|11566.07|11566.5|11566.5|11566.5|11566.5|11566.07|11566.07|0
1643111260000|2022-01-25 11:47:40|11566.27|11566.27|11566.04|11566.04|11566.27|11566.27|11566.04|11566.04|0
1643111280000|2022-01-25 11:48:00|11565.93|11565.93|11565.86|11565.86|11565.93|11565.93|11565.49|11565.49|0
1643111300000|2022-01-25 11:48:20|11565.72|11565.72|11565.72|11565.72|11565.72|11565.72|11565.72|11565.72|0
1643111310000|2022-01-25 11:48:30|11565.84|11565.84|11565.84|11565.84|11565.84|11565.84|11565.84|11565.84|0
1643111330000|2022-01-25 11:48:50|11565.62|11565.62|11565.73|11565.73|11565.73|11565.73|11565.62|11565.62|0
1643111340000|2022-01-25 11:49:00|11565.51|11565.51|11565.73|11565.73|11565.73|11565.73|11565.51|11565.51|0
1643111390000|2022-01-25 11:49:50|11565.43|11565.43|11565.11|11565.11|11565.43|11565.43|11564.97|11564.97|0
1643111410000|2022-01-25 11:50:10|11564.32|11564.32|11565.18|11565.18|11565.18|11565.18|11564.32|11564.32|0
1643111430000|2022-01-25 11:50:30|11565.43|11565.43|11565.43|11565.43|11565.43|11565.43|11565.43|11565.43|0
1643111440000|2022-01-25 11:50:40|11565.86|11565.86|11564.5|11564.5|11565.86|11565.86|11564.5|11564.5|0
1643111450000|2022-01-25 11:50:50|11564.09|11564.09|11564.25|11564.25|11564.25|11564.25|11564.09|11564.09|0
1643111470000|2022-01-25 11:51:10|11564.4|11564.4|11564.4|11564.4|11564.4|11564.4|11564.4|11564.4|0
1643111480000|2022-01-25 11:51:20|11564.1|11564.1|11564.4|11564.4|11564.71|11564.71|11564.1|11564.1|0
1643111500000|2022-01-25 11:51:40|11564.68|11564.68|11566.81|11566.81|11566.81|11566.81|11564.54|11564.54|0
1643111510000|2022-01-25 11:51:50|11567.25|11567.25|11567.25|11567.25|11567.25|11567.25|11567.25|11567.25|0
1643111530000|2022-01-25 11:52:10|11567.48|11567.48|11567.48|11567.48|11567.48|11567.48|11567.48|11567.48|0
1643111540000|2022-01-25 11:52:20|11567.63|11567.63|11567.63|11567.63|11567.63|11567.63|11567.63|11567.63|0
1643111550000|2022-01-25 11:52:30|11567.3|11567.3|11567.3|11567.3|11567.3|11567.3|11567.3|11567.3|0
1643111560000|2022-01-25 11:52:40|11566.91|11566.91|11567.84|11567.84|11567.84|11567.84|11566.91|11566.91|0
1643111580000|2022-01-25 11:53:00|11568.07|11568.07|11567.19|11567.19|11568.07|11568.07|11566.96|11566.96|0
1643111590000|2022-01-25 11:53:10|11566.84|11566.84|11567.04|11567.04|11567.04|11567.04|11566.84|11566.84|0
1643111600000|2022-01-25 11:53:20|11567.23|11567.23|11566.65|11566.65|11567.23|11567.23|11566.65|11566.65|0
1643111610000|2022-01-25 11:53:30|11566.79|11566.79|11566.8|11566.8|11567.1|11567.1|11566.65|11566.65|0
1643111620000|2022-01-25 11:53:40|11567.01|11567.01|11567.01|11567.01|11567.01|11567.01|11567.01|11567.01|0
1643111650000|2022-01-25 11:54:10|11568.39|11568.39|11569.31|11569.31|11569.77|11569.77|11568.39|11568.39|0
1643111660000|2022-01-25 11:54:20|11569.77|11569.77|11569.77|11569.77|11569.77|11569.77|11569.54|11569.54|0
1643111670000|2022-01-25 11:54:30|11569.31|11569.31|11569.54|11569.54|11569.54|11569.54|11569.31|11569.31|0
1643111680000|2022-01-25 11:54:40|11569.34|11569.34|11569.34|11569.34|11569.34|11569.34|11569.14|11569.14|0
1643111690000|2022-01-25 11:54:50|11569.53|11569.53|11569.53|11569.53|11569.53|11569.53|11569.53|11569.53|0
1643111700000|2022-01-25 11:55:00|11569.3|11569.3|11570.07|11570.07|11570.07|11570.07|11569.3|11569.3|0
1643111710000|2022-01-25 11:55:10|11569.96|11569.96|11569.75|11569.75|11569.96|11569.96|11569.73|11569.73|0
1643111720000|2022-01-25 11:55:20|11569.52|11569.52|11568.89|11568.89|11569.52|11569.52|11568.89|11568.89|0
1643111740000|2022-01-25 11:55:40|11568.5|11568.5|11568.3|11568.3|11568.5|11568.5|11568.3|11568.3|0
1643111750000|2022-01-25 11:55:50|11568.11|11568.11|11567.98|11567.98|11568.25|11568.25|11567.84|11567.84|0
1643111760000|2022-01-25 11:56:00|11568.28|11568.28|11568.17|11568.17|11568.4|11568.4|11568.03|11568.03|0
1643111770000|2022-01-25 11:56:10|11568.4|11568.4|11568.65|11568.65|11568.65|11568.65|11568.4|11568.4|0
1643111780000|2022-01-25 11:56:20|11567.86|11567.86|11567.86|11567.86|11567.86|11567.86|11567.86|11567.86|0
1643111790000|2022-01-25 11:56:30|11568.1|11568.1|11568.1|11568.1|11568.1|11568.1|11568.1|11568.1|0
1643111800000|2022-01-25 11:56:40|11567.16|11567.16|11567.16|11567.16|11567.16|11567.16|11567.16|11567.16|0
1643111810000|2022-01-25 11:56:50|11568.66|11568.66|11576.94|11576.94|11577.3|11577.3|11568.66|11568.66|0
1643111820000|2022-01-25 11:57:00|11576.64|11576.64|11576.89|11576.89|11577.08|11577.08|11576.64|11576.64|0
1643111830000|2022-01-25 11:57:10|11576.67|11576.67|11576.67|11576.67|11576.67|11576.67|11576.67|11576.67|0
1643111840000|2022-01-25 11:57:20|11576.55|11576.55|11578|11578|11578|11578|11576.55|11576.55|0
1643111860000|2022-01-25 11:57:40|11577.92|11577.92|11578.07|11578.07|11578.07|11578.07|11577.92|11577.92|0
1643111870000|2022-01-25 11:57:50|11578.3|11578.3|11580.34|11580.34|11580.34|11580.34|11578.3|11578.3|0
1643111880000|2022-01-25 11:58:00|11580.45|11580.45|11580.45|11580.45|11580.45|11580.45|11580.45|11580.45|0
1643111900000|2022-01-25 11:58:20|11579.99|11579.99|11579.99|11579.99|11579.99|11579.99|11579.99|11579.99|0
1643111910000|2022-01-25 11:58:30|11578.83|11578.83|11578.95|11578.95|11578.95|11578.95|11578.83|11578.83|0
1643111920000|2022-01-25 11:58:40|11579.3|11579.3|11579.3|11579.3|11579.3|11579.3|11579.3|11579.3|0
1643111930000|2022-01-25 11:58:50|11579.19|11579.19|11578.86|11578.86|11579.19|11579.19|11578.72|11578.72|0
1643111940000|2022-01-25 11:59:00|11578.66|11578.66|11578.66|11578.66|11578.66|11578.66|11578.66|11578.66|0
1643111950000|2022-01-25 11:59:10|11578.52|11578.52|11578.8|11578.8|11578.8|11578.8|11578.52|11578.52|0
1643111960000|2022-01-25 11:59:20|11578.71|11578.71|11578.46|11578.46|11578.71|11578.71|11578.33|11578.33|0
1643111970000|2022-01-25 11:59:30|11578.63|11578.63|11578.63|11578.63|11578.63|11578.63|11578.63|11578.63|0
1643111990000|2022-01-25 11:59:50|11577.75|11577.75|11575.85|11575.85|11578.39|11578.39|11575.85|11575.85|0
1643112000000|2022-01-25 12:00:00|11576.15|11576.15|11576.59|11576.59|11577.13|11577.13|11576.15|11576.15|0
1643112010000|2022-01-25 12:00:10|11576.29|11576.29|11575.36|11575.36|11576.29|11576.29|11575.36|11575.36|0
1643112030000|2022-01-25 12:00:30|11574.47|11574.47|11573.27|11573.27|11574.47|11574.47|11573.27|11573.27|0
1643112040000|2022-01-25 12:00:40|11572.81|11572.81|11572.81|11572.81|11572.81|11572.81|11572.81|11572.81|0
1643112050000|2022-01-25 12:00:50|11572.51|11572.51|11572.74|11572.74|11572.74|11572.74|11572.51|11572.51|0
1643112080000|2022-01-25 12:01:20|11572.02|11572.02|11572.38|11572.38|11572.38|11572.38|11572.02|11572.02|0
1643112100000|2022-01-25 12:01:40|11572.82|11572.82|11572.82|11572.82|11572.82|11572.82|11572.82|11572.82|0
1643112110000|2022-01-25 12:01:50|11572.98|11572.98|11572.98|11572.98|11572.98|11572.98|11572.98|11572.98|0
1643112120000|2022-01-25 12:02:00|11573.61|11573.61|11573.98|11573.98|11573.98|11573.98|11573.61|11573.61|0
1643112140000|2022-01-25 12:02:20|11573.84|11573.84|11573.5|11573.5|11573.84|11573.84|11573.5|11573.5|0
1643112150000|2022-01-25 12:02:30|11573.27|11573.27|11572.37|11572.37|11573.27|11573.27|11571.91|11571.91|0
1643112160000|2022-01-25 12:02:40|11572.59|11572.59|11572.59|11572.59|11572.59|11572.59|11572.59|11572.59|0
1643112170000|2022-01-25 12:02:50|11572.38|11572.38|11572.63|11572.63|11572.63|11572.63|11572.38|11572.38|0
1643112180000|2022-01-25 12:03:00|11572.4|11572.4|11572.4|11572.4|11572.4|11572.4|11572.4|11572.4|0
1643112190000|2022-01-25 12:03:10|11572.1|11572.1|11572.1|11572.1|11572.1|11572.1|11572.1|11572.1|0
1643112200000|2022-01-25 12:03:20|11571.22|11571.22|11571.57|11571.57|11571.57|11571.57|11571.22|11571.22|0
1643112210000|2022-01-25 12:03:30|11571.72|11571.72|11571.57|11571.57|11571.72|11571.72|11571.57|11571.57|0
1643112220000|2022-01-25 12:03:40|11571.69|11571.69|11571.61|11571.61|11571.69|11571.69|11571.61|11571.61|0
1643112230000|2022-01-25 12:03:50|11571.53|11571.53|11570.93|11570.93|11571.53|11571.53|11570.7|11570.7|0
1643112240000|2022-01-25 12:04:00|11570.84|11570.84|11569.48|11569.48|11570.84|11570.84|11569.48|11569.48|0
1643112250000|2022-01-25 12:04:10|11569.12|11569.12|11568.32|11568.32|11569.12|11569.12|11568.32|11568.32|0
1643112260000|2022-01-25 12:04:20|11567.86|11567.86|11566.42|11566.42|11568.01|11568.01|11566.42|11566.42|0
1643112270000|2022-01-25 12:04:30|11566.01|11566.01|11566.01|11566.01|11566.01|11566.01|11566.01|11566.01|0
1643112280000|2022-01-25 12:04:40|11565.56|11565.56|11560.77|11560.77|11565.56|11565.56|11560.77|11560.77|0
1643112290000|2022-01-25 12:04:50|11560.62|11560.62|11559.3|11559.3|11560.85|11560.85|11559.3|11559.3|0
1643112300000|2022-01-25 12:05:00|11559.16|11559.16|11558.51|11558.51|11559.16|11559.16|11558.28|11558.28|0
1643112310000|2022-01-25 12:05:10|11558.95|11558.95|11558.95|11558.95|11558.95|11558.95|11558.95|11558.95|0
1643112320000|2022-01-25 12:05:20|11559.39|11559.39|11556.91|11556.91|11559.39|11559.39|11556.91|11556.91|0
1643112330000|2022-01-25 12:05:30|11556.81|11556.81|11556.22|11556.22|11557.04|11557.04|11556.22|11556.22|0
1643112350000|2022-01-25 12:05:50|11555.76|11555.76|11550.64|11550.64|11555.76|11555.76|11550.17|11550.17|0
1643112360000|2022-01-25 12:06:00|11550.54|11550.54|11549.09|11549.09|11550.54|11550.54|11549.09|11549.09|0
1643112380000|2022-01-25 12:06:20|11548.79|11548.79|11549.25|11549.25|11549.25|11549.25|11548.79|11548.79|0
1643112400000|2022-01-25 12:06:40|11550.15|11550.15|11549.44|11549.44|11550.15|11550.15|11549.44|11549.44|0
1643112420000|2022-01-25 12:07:00|11549.72|11549.72|11551.4|11551.4|11551.4|11551.4|11549.72|11549.72|0
1643112430000|2022-01-25 12:07:10|11552|11552|11552.44|11552.44|11552.44|11552.44|11552|11552|0
1643112440000|2022-01-25 12:07:20|11553.15|11553.15|11553.57|11553.57|11553.57|11553.57|11553.15|11553.15|0
1643112450000|2022-01-25 12:07:30|11553.48|11553.48|11553.25|11553.25|11553.48|11553.48|11553.25|11553.25|0
1643112460000|2022-01-25 12:07:40|11553.38|11553.38|11553.15|11553.15|11553.38|11553.38|11553.15|11553.15|0
1643112480000|2022-01-25 12:08:00|11552.89|11552.89|11552.97|11552.97|11553.08|11553.08|11552.89|11552.89|0
1643112490000|2022-01-25 12:08:10|11553.17|11553.17|11553.26|11553.26|11553.26|11553.26|11553.17|11553.17|0
1643112500000|2022-01-25 12:08:20|11552.96|11552.96|11553.73|11553.73|11553.73|11553.73|11552.96|11552.96|0
1643112540000|2022-01-25 12:09:00|11553.59|11553.59|11553.59|11553.59|11553.59|11553.59|11553.59|11553.59|0
1643112560000|2022-01-25 12:09:20|11553.33|11553.33|11553.08|11553.08|11553.33|11553.33|11553.08|11553.08|0
1643112580000|2022-01-25 12:09:40|11553.27|11553.27|11554.01|11554.01|11554.01|11554.01|11553.27|11553.27|0
1643112590000|2022-01-25 12:09:50|11554.32|11554.32|11554.42|11554.42|11554.61|11554.61|11554.32|11554.32|0
1643112610000|2022-01-25 12:10:10|11554.78|11554.78|11555.22|11555.22|11555.22|11555.22|11554.78|11554.78|0
1643112620000|2022-01-25 12:10:20|11555.4|11555.4|11556.19|11556.19|11556.19|11556.19|11555.4|11555.4|0
1643112630000|2022-01-25 12:10:30|11556.55|11556.55|11556.73|11556.73|11556.82|11556.82|11556.55|11556.55|0
1643112640000|2022-01-25 12:10:40|11556.34|11556.34|11556.34|11556.34|11556.34|11556.34|11556.34|11556.34|0
1643112650000|2022-01-25 12:10:50|11556.5|11556.5|11556.23|11556.23|11556.5|11556.5|11556.23|11556.23|0
1643112660000|2022-01-25 12:11:00|11556.09|11556.09|11556.09|11556.09|11556.09|11556.09|11556.09|11556.09|0
1643112670000|2022-01-25 12:11:10|11556.24|11556.24|11556.24|11556.24|11556.24|11556.24|11556.24|11556.24|0
1643112700000|2022-01-25 12:11:40|11556.41|11556.41|11556.41|11556.41|11556.41|11556.41|11556.41|11556.41|0
1643112720000|2022-01-25 12:12:00|11556.55|11556.55|11556.32|11556.32|11556.55|11556.55|11556.09|11556.09|0
1643112730000|2022-01-25 12:12:10|11556.62|11556.62|11556.84|11556.84|11556.84|11556.84|11556.62|11556.62|0
1643112740000|2022-01-25 12:12:20|11556.73|11556.73|11558.16|11558.16|11558.16|11558.16|11556.73|11556.73|0
1643112750000|2022-01-25 12:12:30|11558.26|11558.26|11564.33|11564.33|11564.33|11564.33|11558.26|11558.26|0
1643112760000|2022-01-25 12:12:40|11565.19|11565.19|11566.05|11566.05|11566.05|11566.05|11565.19|11565.19|0
1643112770000|2022-01-25 12:12:50|11566.32|11566.32|11565.91|11565.91|11566.32|11566.32|11565.91|11565.91|0
1643112780000|2022-01-25 12:13:00|11566|11566|11565.85|11565.85|11566.39|11566.39|11565.85|11565.85|0
1643112790000|2022-01-25 12:13:10|11565.99|11565.99|11565.99|11565.99|11565.99|11565.99|11565.99|11565.99|0
1643112800000|2022-01-25 12:13:20|11565.68|11565.68|11566.79|11566.79|11567.22|11567.22|11565.68|11565.68|0
1643112810000|2022-01-25 12:13:30|11566.89|11566.89|11566.78|11566.78|11566.89|11566.89|11566.78|11566.78|0
1643112820000|2022-01-25 12:13:40|11566.89|11566.89|11566.89|11566.89|11566.89|11566.89|11566.89|11566.89|0
1643112830000|2022-01-25 12:13:50|11567.04|11567.04|11567.04|11567.04|11567.04|11567.04|11567.04|11567.04|0
1643112840000|2022-01-25 12:14:00|11566.58|11566.58|11566.94|11566.94|11566.94|11566.94|11566.58|11566.58|0
1643112860000|2022-01-25 12:14:20|11566.49|11566.49|11567.54|11567.54|11567.54|11567.54|11565.96|11565.96|0
1643112870000|2022-01-25 12:14:30|11567.41|11567.41|11567.41|11567.41|11567.41|11567.41|11567.41|11567.41|0
1643112880000|2022-01-25 12:14:40|11567.68|11567.68|11567.83|11567.83|11567.83|11567.83|11567.68|11567.68|0
1643112900000|2022-01-25 12:15:00|11567.47|11567.47|11566.4|11566.4|11567.47|11567.47|11566.4|11566.4|0
1643112910000|2022-01-25 12:15:10|11566.66|11566.66|11566.66|11566.66|11566.66|11566.66|11566.66|11566.66|0
1643112920000|2022-01-25 12:15:20|11566.46|11566.46|11566.46|11566.46|11566.46|11566.46|11566.46|11566.46|0
1643112940000|2022-01-25 12:15:40|11566.69|11566.69|11566.46|11566.46|11566.69|11566.69|11566.46|11566.46|0
1643112950000|2022-01-25 12:15:50|11566.63|11566.63|11566.63|11566.63|11566.63|11566.63|11566.63|11566.63|0
1643112960000|2022-01-25 12:16:00|11566.83|11566.83|11565.89|11565.89|11566.83|11566.83|11565.89|11565.89|0
1643112970000|2022-01-25 12:16:10|11566.12|11566.12|11564.93|11564.93|11566.12|11566.12|11564.93|11564.93|0
1643113000000|2022-01-25 12:16:40|11565.56|11565.56|11565.3|11565.3|11565.56|11565.56|11565.1|11565.1|0
1643113010000|2022-01-25 12:16:50|11565.57|11565.57|11565.57|11565.57|11565.57|11565.57|11565.57|11565.57|0
1643113030000|2022-01-25 12:17:10|11565.35|11565.35|11565.35|11565.35|11565.35|11565.35|11565.35|11565.35|0
1643113040000|2022-01-25 12:17:20|11565.59|11565.59|11565.59|11565.59|11565.59|11565.59|11565.59|11565.59|0
1643113060000|2022-01-25 12:17:40|11565.39|11565.39|11565.59|11565.59|11565.59|11565.59|11565.39|11565.39|0
1643113080000|2022-01-25 12:18:00|11566.45|11566.45|11566.45|11566.45|11566.45|11566.45|11566.45|11566.45|0
1643113090000|2022-01-25 12:18:10|11566.09|11566.09|11564.14|11564.14|11566.09|11566.09|11564.14|11564.14|0
1643113100000|2022-01-25 12:18:20|11563.79|11563.79|11564.22|11564.22|11564.65|11564.65|11563.79|11563.79|0
1643113120000|2022-01-25 12:18:40|11564.07|11564.07|11564.07|11564.07|11564.07|11564.07|11564.07|11564.07|0
1643113130000|2022-01-25 12:18:50|11563.81|11563.81|11563.81|11563.81|11563.81|11563.81|11563.81|11563.81|0
1643113140000|2022-01-25 12:19:00|11563.92|11563.92|11563.92|11563.92|11563.92|11563.92|11563.92|11563.92|0
1643113150000|2022-01-25 12:19:10|11564.38|11564.38|11564.7|11564.7|11564.7|11564.7|11564.38|11564.38|0
1643113160000|2022-01-25 12:19:20|11565.05|11565.05|11565.5|11565.5|11565.85|11565.85|11565.05|11565.05|0
1643113180000|2022-01-25 12:19:40|11565.63|11565.63|11565.5|11565.5|11565.63|11565.63|11565.5|11565.5|0
1643113190000|2022-01-25 12:19:50|11565.63|11565.63|11565.77|11565.77|11565.77|11565.77|11565.63|11565.63|0
1643113200000|2022-01-25 12:20:00|11565.44|11565.44|11564.38|11564.38|11565.44|11565.44|11564.38|11564.38|0
1643113210000|2022-01-25 12:20:10|11564.26|11564.26|11564.72|11564.72|11564.72|11564.72|11564.26|11564.26|0
1643113230000|2022-01-25 12:20:30|11564.59|11564.59|11565|11565|11565|11565|11564.59|11564.59|0
1643113240000|2022-01-25 12:20:40|11564.72|11564.72|11564.72|11564.72|11564.72|11564.72|11564.72|11564.72|0
1643113250000|2022-01-25 12:20:50|11565.08|11565.08|11566.62|11566.62|11566.62|11566.62|11565.08|11565.08|0
1643113260000|2022-01-25 12:21:00|11567.41|11567.41|11567.69|11567.69|11567.69|11567.69|11566.62|11566.62|0
1643113270000|2022-01-25 12:21:10|11567.33|11567.33|11567.81|11567.81|11567.81|11567.81|11567.33|11567.33|0
1643113280000|2022-01-25 12:21:20|11567.9|11567.9|11567.9|11567.9|11567.9|11567.9|11567.9|11567.9|0
1643113300000|2022-01-25 12:21:40|11567.53|11567.53|11568.09|11568.09|11568.46|11568.46|11567.53|11567.53|0
1643113310000|2022-01-25 12:21:50|11568.31|11568.31|11569.18|11569.18|11569.18|11569.18|11568.31|11568.31|0
1643113330000|2022-01-25 12:22:10|11569.37|11569.37|11570.08|11570.08|11570.08|11570.08|11569.37|11569.37|0
1643113340000|2022-01-25 12:22:20|11569.9|11569.9|11569.9|11569.9|11569.9|11569.9|11569.9|11569.9|0
1643113350000|2022-01-25 12:22:30|11569.47|11569.47|11569.47|11569.47|11569.47|11569.47|11569.47|11569.47|0
1643113360000|2022-01-25 12:22:40|11569.24|11569.24|11569.24|11569.24|11569.24|11569.24|11569.24|11569.24|0
1643113370000|2022-01-25 12:22:50|11569.81|11569.81|11567.57|11567.57|11569.81|11569.81|11567.29|11567.29|0
1643113380000|2022-01-25 12:23:00|11567.44|11567.44|11566.66|11566.66|11567.44|11567.44|11566.66|11566.66|0
1643113390000|2022-01-25 12:23:10|11565.8|11565.8|11564.93|11564.93|11566.05|11566.05|11564.93|11564.93|0
1643113400000|2022-01-25 12:23:20|11564.73|11564.73|11564.73|11564.73|11564.73|11564.73|11564.73|11564.73|0
1643113410000|2022-01-25 12:23:30|11564.8|11564.8|11564.8|11564.8|11564.8|11564.8|11564.8|11564.8|0
1643113420000|2022-01-25 12:23:40|11564.99|11564.99|11564.99|11564.99|11564.99|11564.99|11564.91|11564.91|0
1643113440000|2022-01-25 12:24:00|11564.82|11564.82|11564.82|11564.82|11564.82|11564.82|11564.82|11564.82|0
1643113450000|2022-01-25 12:24:10|11564.68|11564.68|11564.87|11564.87|11564.87|11564.87|11564.68|11564.68|0
1643113460000|2022-01-25 12:24:20|11564.74|11564.74|11564.74|11564.74|11564.74|11564.74|11564.74|11564.74|0
1643113470000|2022-01-25 12:24:30|11564.59|11564.59|11565.03|11565.03|11565.03|11565.03|11564.59|11564.59|0
1643113490000|2022-01-25 12:24:50|11564.78|11564.78|11563.58|11563.58|11565.01|11565.01|11563.58|11563.58|0
1643113510000|2022-01-25 12:25:10|11563.92|11563.92|11563.7|11563.7|11563.92|11563.92|11563.7|11563.7|0
1643113530000|2022-01-25 12:25:30|11563.36|11563.36|11563.36|11563.36|11563.36|11563.36|11563.36|11563.36|0
1643113560000|2022-01-25 12:26:00|11563.66|11563.66|11564.05|11564.05|11564.05|11564.05|11563.66|11563.66|0
1643113570000|2022-01-25 12:26:10|11563.97|11563.97|11565.83|11565.83|11565.83|11565.83|11563.97|11563.97|0
1643113580000|2022-01-25 12:26:20|11565.99|11565.99|11565.99|11565.99|11565.99|11565.99|11565.99|11565.99|0
1643113590000|2022-01-25 12:26:30|11565.56|11565.56|11566.18|11566.18|11566.18|11566.18|11565.56|11565.56|0
1643113600000|2022-01-25 12:26:40|11565.87|11565.87|11565.53|11565.53|11566.95|11566.95|11565.53|11565.53|0
1643113610000|2022-01-25 12:26:50|11565.75|11565.75|11565.75|11565.75|11565.75|11565.75|11565.75|11565.75|0
1643113620000|2022-01-25 12:27:00|11566.19|11566.19|11566.95|11566.95|11566.95|11566.95|11566.19|11566.19|0
1643113630000|2022-01-25 12:27:10|11567.09|11567.09|11567.74|11567.74|11567.74|11567.74|11567.09|11567.09|0
1643113640000|2022-01-25 12:27:20|11567.95|11567.95|11567.82|11567.82|11567.95|11567.95|11567.82|11567.82|0
1643113650000|2022-01-25 12:27:30|11567.91|11567.91|11567.91|11567.91|11567.91|11567.91|11567.91|11567.91|0
1643113660000|2022-01-25 12:27:40|11568.08|11568.08|11568.08|11568.08|11568.08|11568.08|11568.08|11568.08|0
1643113670000|2022-01-25 12:27:50|11568.36|11568.36|11568.55|11568.55|11568.55|11568.55|11568.36|11568.36|0
1643113680000|2022-01-25 12:28:00|11568.7|11568.7|11569.41|11569.41|11569.41|11569.41|11568.7|11568.7|0
1643113720000|2022-01-25 12:28:40|11569.64|11569.64|11569.64|11569.64|11569.64|11569.64|11569.64|11569.64|0
1643113730000|2022-01-25 12:28:50|11569.75|11569.75|11569.29|11569.29|11569.75|11569.75|11569.29|11569.29|0
1643113740000|2022-01-25 12:29:00|11569.07|11569.07|11568.68|11568.68|11569.07|11569.07|11568.39|11568.39|0
1643113750000|2022-01-25 12:29:10|11568.44|11568.44|11567.81|11567.81|11568.44|11568.44|11567.81|11567.81|0
1643113760000|2022-01-25 12:29:20|11567.69|11567.69|11567.69|11567.69|11567.69|11567.69|11567.69|11567.69|0
1643113770000|2022-01-25 12:29:30|11567.22|11567.22|11567.65|11567.65|11567.65|11567.65|11567.22|11567.22|0
1643113780000|2022-01-25 12:29:40|11567.96|11567.96|11569.52|11569.52|11569.52|11569.52|11567.96|11567.96|0
1643113800000|2022-01-25 12:30:00|11569.7|11569.7|11570.71|11570.71|11571|11571|11569.7|11569.7|0
1643113810000|2022-01-25 12:30:10|11570.54|11570.54|11571|11571|11571|11571|11570.54|11570.54|0
1643113830000|2022-01-25 12:30:30|11570.78|11570.78|11570.78|11570.78|11570.78|11570.78|11570.78|11570.78|0
1643113850000|2022-01-25 12:30:50|11570.59|11570.59|11569.87|11569.87|11570.59|11570.59|11569.87|11569.87|0
1643113860000|2022-01-25 12:31:00|11569.41|11569.41|11569.35|11569.35|11569.41|11569.41|11569.22|11569.22|0
1643113890000|2022-01-25 12:31:30|11569.1|11569.1|11569.1|11569.1|11569.1|11569.1|11569.1|11569.1|0
1643113910000|2022-01-25 12:31:50|11569.11|11569.11|11568.96|11568.96|11569.11|11569.11|11568.88|11568.88|0
1643113920000|2022-01-25 12:32:00|11568.86|11568.86|11568.53|11568.53|11568.86|11568.86|11568.53|11568.53|0
1643113930000|2022-01-25 12:32:10|11567.81|11567.81|11566.16|11566.16|11567.81|11567.81|11566.16|11566.16|0
1643113940000|2022-01-25 12:32:20|11565.93|11565.93|11565.7|11565.7|11565.93|11565.93|11565.7|11565.7|0
1643113950000|2022-01-25 12:32:30|11566.3|11566.3|11565.05|11565.05|11566.3|11566.3|11565.05|11565.05|0
1643113960000|2022-01-25 12:32:40|11564.26|11564.26|11564.26|11564.26|11564.26|11564.26|11564.26|11564.26|0
1643113980000|2022-01-25 12:33:00|11565.2|11565.2|11564.49|11564.49|11565.2|11565.2|11564.49|11564.49|0
1643113990000|2022-01-25 12:33:10|11564.28|11564.28|11565.34|11565.34|11565.34|11565.34|11564.28|11564.28|0
1643114010000|2022-01-25 12:33:30|11565.65|11565.65|11565.34|11565.34|11565.65|11565.65|11565.34|11565.34|0
1643114020000|2022-01-25 12:33:40|11565.61|11565.61|11565.61|11565.61|11565.61|11565.61|11565.61|11565.61|0
1643114030000|2022-01-25 12:33:50|11565.18|11565.18|11565.18|11565.18|11565.18|11565.18|11565.18|11565.18|0
1643114040000|2022-01-25 12:34:00|11565.36|11565.36|11565.36|11565.36|11565.36|11565.36|11565.36|11565.36|0
1643114050000|2022-01-25 12:34:10|11565.56|11565.56|11565.42|11565.42|11565.56|11565.56|11565.42|11565.42|0
1643114070000|2022-01-25 12:34:30|11564.84|11564.84|11564.84|11564.84|11564.84|11564.84|11564.84|11564.84|0
1643114080000|2022-01-25 12:34:40|11565.7|11565.7|11565.7|11565.7|11565.7|11565.7|11565.7|11565.7|0
1643114090000|2022-01-25 12:34:50|11564.78|11564.78|11564.78|11564.78|11564.78|11564.78|11564.78|11564.78|0
1643114100000|2022-01-25 12:35:00|11564.68|11564.68|11564.62|11564.62|11564.75|11564.75|11564.48|11564.48|0
1643114110000|2022-01-25 12:35:10|11565.05|11565.05|11568.01|11568.01|11568.01|11568.01|11565.05|11565.05|0
1643114120000|2022-01-25 12:35:20|11568.17|11568.17|11568.4|11568.4|11568.4|11568.4|11568.17|11568.17|0
1643114130000|2022-01-25 12:35:30|11568.71|11568.71|11569.44|11569.44|11569.44|11569.44|11568.71|11568.71|0
1643114140000|2022-01-25 12:35:40|11569.63|11569.63|11569.78|11569.78|11569.95|11569.95|11569.63|11569.63|0
1643114150000|2022-01-25 12:35:50|11569.86|11569.86|11569.83|11569.83|11569.86|11569.86|11569.61|11569.61|0
1643114160000|2022-01-25 12:36:00|11570.72|11570.72|11571.59|11571.59|11571.59|11571.59|11570.72|11570.72|0
1643114180000|2022-01-25 12:36:20|11571.15|11571.15|11571.15|11571.15|11571.15|11571.15|11571.15|11571.15|0
1643114190000|2022-01-25 12:36:30|11571.34|11571.34|11577.41|11577.41|11577.41|11577.41|11571.34|11571.34|0
1643114210000|2022-01-25 12:36:50|11577.11|11577.11|11577.11|11577.11|11577.11|11577.11|11577.11|11577.11|0
1643114220000|2022-01-25 12:37:00|11577.36|11577.36|11577.36|11577.36|11577.36|11577.36|11577.36|11577.36|0
1643114240000|2022-01-25 12:37:20|11577.45|11577.45|11577.27|11577.27|11577.55|11577.55|11577.12|11577.12|0
1643114250000|2022-01-25 12:37:30|11577.46|11577.46|11577.46|11577.46|11577.46|11577.46|11577.46|11577.46|0
1643114280000|2022-01-25 12:38:00|11577.27|11577.27|11577.44|11577.44|11577.44|11577.44|11577.27|11577.27|0
1643114290000|2022-01-25 12:38:10|11577.63|11577.63|11581.2|11581.2|11581.2|11581.2|11577.44|11577.44|0
1643114300000|2022-01-25 12:38:20|11581.4|11581.4|11582.16|11582.16|11582.16|11582.16|11581.4|11581.4|0
1643114310000|2022-01-25 12:38:30|11581.37|11581.37|11581.6|11581.6|11581.6|11581.6|11581.37|11581.37|0
1643114320000|2022-01-25 12:38:40|11582.06|11582.06|11580.21|11580.21|11582.06|11582.06|11580.21|11580.21|0
1643114330000|2022-01-25 12:38:50|11580.01|11580.01|11579.11|11579.11|11580.45|11580.45|11579.11|11579.11|0
1643114340000|2022-01-25 12:39:00|11579.52|11579.52|11579.82|11579.82|11579.82|11579.82|11579.52|11579.52|0
1643114360000|2022-01-25 12:39:20|11579.43|11579.43|11579.43|11579.43|11579.43|11579.43|11579.43|11579.43|0
1643114370000|2022-01-25 12:39:30|11579.63|11579.63|11579.63|11579.63|11579.63|11579.63|11579.63|11579.63|0
1643114380000|2022-01-25 12:39:40|11580.42|11580.42|11580.42|11580.42|11580.42|11580.42|11580.42|11580.42|0
1643114410000|2022-01-25 12:40:10|11580.28|11580.28|11580.28|11580.28|11580.28|11580.28|11580.28|11580.28|0
1643114420000|2022-01-25 12:40:20|11581.07|11581.07|11581.07|11581.07|11581.07|11581.07|11581.07|11581.07|0
1643114430000|2022-01-25 12:40:30|11580.28|11580.28|11580.72|11580.72|11580.72|11580.72|11580.28|11580.28|0
1643114450000|2022-01-25 12:40:50|11580.4|11580.4|11579.59|11579.59|11580.77|11580.77|11579.16|11579.16|0
1643114460000|2022-01-25 12:41:00|11579.7|11579.7|11579.7|11579.7|11579.7|11579.7|11579.7|11579.7|0
1643114470000|2022-01-25 12:41:10|11579.84|11579.84|11579.84|11579.84|11579.84|11579.84|11579.84|11579.84|0
1643114480000|2022-01-25 12:41:20|11580.16|11580.16|11579.84|11579.84|11580.16|11580.16|11579.84|11579.84|0
1643114490000|2022-01-25 12:41:30|11580.16|11580.16|11580.16|11580.16|11580.16|11580.16|11580.16|11580.16|0
1643114500000|2022-01-25 12:41:40|11580.27|11580.27|11580.27|11580.27|11580.27|11580.27|11580.27|11580.27|0
1643114510000|2022-01-25 12:41:50|11579.89|11579.89|11579.45|11579.45|11579.89|11579.89|11579.45|11579.45|0
1643114520000|2022-01-25 12:42:00|11579.15|11579.15|11579.45|11579.45|11579.45|11579.45|11579.15|11579.15|0
1643114530000|2022-01-25 12:42:10|11578.02|11578.02|11576.16|11576.16|11578.02|11578.02|11576.16|11576.16|0
1643114540000|2022-01-25 12:42:20|11577.59|11577.59|11577.48|11577.48|11577.59|11577.59|11577.48|11577.48|0
1643114550000|2022-01-25 12:42:30|11577.83|11577.83|11579.24|11579.24|11579.24|11579.24|11577.83|11577.83|0
1643114560000|2022-01-25 12:42:40|11579.33|11579.33|11580.02|11580.02|11580.02|11580.02|11579.33|11579.33|0
1643114570000|2022-01-25 12:42:50|11580.22|11580.22|11580.22|11580.22|11580.22|11580.22|11580.22|11580.22|0
1643114580000|2022-01-25 12:43:00|11580.43|11580.43|11581.95|11581.95|11581.95|11581.95|11580.43|11580.43|0
1643114590000|2022-01-25 12:43:10|11582.74|11582.74|11582.74|11582.74|11582.74|11582.74|11582.74|11582.74|0
1643114600000|2022-01-25 12:43:20|11583.45|11583.45|11583.09|11583.09|11583.45|11583.45|11583.09|11583.09|0
1643114610000|2022-01-25 12:43:30|11582.98|11582.98|11582.98|11582.98|11582.98|11582.98|11582.98|11582.98|0
1643114620000|2022-01-25 12:43:40|11583.41|11583.41|11583.41|11583.41|11583.41|11583.41|11583.41|11583.41|0
1643114630000|2022-01-25 12:43:50|11583.66|11583.66|11583.23|11583.23|11583.66|11583.66|11583.15|11583.15|0
1643114640000|2022-01-25 12:44:00|11583.14|11583.14|11588.73|11588.73|11588.73|11588.73|11583.14|11583.14|0
1643114650000|2022-01-25 12:44:10|11591.79|11591.79|11591.61|11591.61|11591.79|11591.79|11591.61|11591.61|0
1643114660000|2022-01-25 12:44:20|11591.45|11591.45|11591.76|11591.76|11591.76|11591.76|11591.45|11591.45|0
1643114670000|2022-01-25 12:44:30|11591.39|11591.39|11591.39|11591.39|11591.39|11591.39|11591.39|11591.39|0
1643114680000|2022-01-25 12:44:40|11591.99|11591.99|11592.96|11592.96|11592.96|11592.96|11591.99|11591.99|0
1643114690000|2022-01-25 12:44:50|11593.15|11593.15|11593.15|11593.15|11593.15|11593.15|11593.15|11593.15|0
1643114700000|2022-01-25 12:45:00|11593.86|11593.86|11593.86|11593.86|11593.86|11593.86|11593.86|11593.86|0
1643114710000|2022-01-25 12:45:10|11593.47|11593.47|11593.61|11593.61|11593.61|11593.61|11593.47|11593.47|0
1643114720000|2022-01-25 12:45:20|11594.47|11594.47|11594.1|11594.1|11594.47|11594.47|11594.1|11594.1|0
1643114730000|2022-01-25 12:45:30|11594.38|11594.38|11594.75|11594.75|11594.75|11594.75|11594.38|11594.38|0
1643114740000|2022-01-25 12:45:40|11595.04|11595.04|11597.88|11597.88|11597.88|11597.88|11595.02|11595.02|0
1643114750000|2022-01-25 12:45:50|11598.32|11598.32|11598.63|11598.63|11598.63|11598.63|11598.32|11598.32|0
1643114770000|2022-01-25 12:46:10|11599.42|11599.42|11599.61|11599.61|11599.61|11599.61|11599.42|11599.42|0
1643114790000|2022-01-25 12:46:30|11599.04|11599.04|11596.32|11596.32|11599.04|11599.04|11596.32|11596.32|0
1643114810000|2022-01-25 12:46:50|11595.53|11595.53|11595.53|11595.53|11595.53|11595.53|11595.53|11595.53|0
1643114820000|2022-01-25 12:47:00|11595.71|11595.71|11595.58|11595.58|11595.71|11595.71|11595.58|11595.58|0
1643114840000|2022-01-25 12:47:20|11596.02|11596.02|11596.02|11596.02|11596.02|11596.02|11596.02|11596.02|0
1643114860000|2022-01-25 12:47:40|11596.45|11596.45|11596.45|11596.45|11596.45|11596.45|11596.45|11596.45|0
1643114870000|2022-01-25 12:47:50|11597.17|11597.17|11598.1|11598.1|11598.1|11598.1|11597.17|11597.17|0
1643114880000|2022-01-25 12:48:00|11597.79|11597.79|11597.3|11597.3|11597.93|11597.93|11597.3|11597.3|0
1643114890000|2022-01-25 12:48:10|11598.88|11598.88|11598.88|11598.88|11598.88|11598.88|11598.88|11598.88|0
1643114900000|2022-01-25 12:48:20|11598.57|11598.57|11598.57|11598.57|11598.57|11598.57|11598.57|11598.57|0
1643114910000|2022-01-25 12:48:30|11599.14|11599.14|11599.25|11599.25|11599.25|11599.25|11599.14|11599.14|0
1643114920000|2022-01-25 12:48:40|11599.66|11599.66|11599.41|11599.41|11599.66|11599.66|11599.41|11599.41|0
1643114930000|2022-01-25 12:48:50|11597.04|11597.04|11597.04|11597.04|11597.04|11597.04|11597.04|11597.04|0
1643114940000|2022-01-25 12:49:00|11597.13|11597.13|11596.67|11596.67|11597.13|11597.13|11596.67|11596.67|0
1643114950000|2022-01-25 12:49:10|11596.48|11596.48|11596.25|11596.25|11596.48|11596.48|11596.11|11596.11|0
1643114960000|2022-01-25 12:49:20|11596.39|11596.39|11597.97|11597.97|11597.97|11597.97|11596.39|11596.39|0
1643114970000|2022-01-25 12:49:30|11598.11|11598.11|11596.58|11596.58|11598.16|11598.16|11596.58|11596.58|0
1643114980000|2022-01-25 12:49:40|11597.02|11597.02|11597.02|11597.02|11597.02|11597.02|11597.02|11597.02|0
1643114990000|2022-01-25 12:49:50|11597.38|11597.38|11597.57|11597.57|11597.57|11597.57|11597.38|11597.38|0
1643115000000|2022-01-25 12:50:00|11597.78|11597.78|11597.04|11597.04|11598.28|11598.28|11597.04|11597.04|0
1643115010000|2022-01-25 12:50:10|11596.77|11596.77|11597.35|11597.35|11597.35|11597.35|11596.77|11596.77|0
1643115020000|2022-01-25 12:50:20|11597.46|11597.46|11597.46|11597.46|11597.46|11597.46|11597.46|11597.46|0
1643115060000|2022-01-25 12:51:00|11597.37|11597.37|11597.97|11597.97|11597.97|11597.97|11597.37|11597.37|0
1643115070000|2022-01-25 12:51:10|11598.12|11598.12|11598.15|11598.15|11598.68|11598.68|11598.12|11598.12|0
1643115080000|2022-01-25 12:51:20|11597.69|11597.69|11597.69|11597.69|11597.69|11597.69|11597.69|11597.69|0
1643115100000|2022-01-25 12:51:40|11597.99|11597.99|11597.99|11597.99|11597.99|11597.99|11597.99|11597.99|0
1643115110000|2022-01-25 12:51:50|11597.76|11597.76|11597.54|11597.54|11597.76|11597.76|11597.54|11597.54|0
1643115120000|2022-01-25 12:52:00|11597.69|11597.69|11597.69|11597.69|11597.69|11597.69|11597.69|11597.69|0
1643115130000|2022-01-25 12:52:10|11597.26|11597.26|11597.26|11597.26|11597.26|11597.26|11597.26|11597.26|0
1643115140000|2022-01-25 12:52:20|11596.1|11596.1|11595.5|11595.5|11596.1|11596.1|11595.5|11595.5|0
1643115150000|2022-01-25 12:52:30|11595.09|11595.09|11594.95|11594.95|11595.09|11595.09|11594.95|11594.95|0
1643115160000|2022-01-25 12:52:40|11595.15|11595.15|11595.77|11595.77|11595.77|11595.77|11595.15|11595.15|0
1643115170000|2022-01-25 12:52:50|11595.62|11595.62|11595.77|11595.77|11595.77|11595.77|11595.62|11595.62|0
1643115180000|2022-01-25 12:53:00|11595.58|11595.58|11595.58|11595.58|11595.58|11595.58|11595.58|11595.58|0
1643115190000|2022-01-25 12:53:10|11595.43|11595.43|11595.43|11595.43|11595.43|11595.43|11595.43|11595.43|0
1643115200000|2022-01-25 12:53:20|11595.28|11595.28|11595.07|11595.07|11595.28|11595.28|11595.07|11595.07|0
1643115210000|2022-01-25 12:53:30|11595.39|11595.39|11595.39|11595.39|11595.39|11595.39|11595.39|11595.39|0
1643115250000|2022-01-25 12:54:10|11595.31|11595.31|11595.31|11595.31|11595.31|11595.31|11595.31|11595.31|0
1643115280000|2022-01-25 12:54:40|11594.85|11594.85|11595.12|11595.12|11595.12|11595.12|11594.85|11594.85|0
1643115290000|2022-01-25 12:54:50|11595.98|11595.98|11595.74|11595.74|11595.98|11595.98|11595.74|11595.74|0
1643115300000|2022-01-25 12:55:00|11595.14|11595.14|11595.14|11595.14|11595.14|11595.14|11595.14|11595.14|0
1643115320000|2022-01-25 12:55:20|11594.95|11594.95|11594.48|11594.48|11594.95|11594.95|11593.89|11593.89|0
1643115330000|2022-01-25 12:55:30|11594.04|11594.04|11593.4|11593.4|11594.04|11594.04|11593.4|11593.4|0
1643115340000|2022-01-25 12:55:40|11593.09|11593.09|11592.25|11592.25|11593.4|11593.4|11592.25|11592.25|0
1643115350000|2022-01-25 12:55:50|11592.01|11592.01|11592.49|11592.49|11592.49|11592.49|11592.01|11592.01|0
1643115360000|2022-01-25 12:56:00|11592.8|11592.8|11592.49|11592.49|11592.8|11592.8|11592.49|11592.49|0
1643115370000|2022-01-25 12:56:10|11592.17|11592.17|11592.17|11592.17|11592.17|11592.17|11592.17|11592.17|0
1643115400000|2022-01-25 12:56:40|11592.89|11592.89|11592.89|11592.89|11592.89|11592.89|11592.89|11592.89|0
1643115410000|2022-01-25 12:56:50|11592.67|11592.67|11592.67|11592.67|11592.67|11592.67|11592.67|11592.67|0
1643115420000|2022-01-25 12:57:00|11592.23|11592.23|11591.78|11591.78|11592.23|11592.23|11591.56|11591.56|0
1643115430000|2022-01-25 12:57:10|11591.5|11591.5|11591.64|11591.64|11591.64|11591.64|11591.5|11591.5|0
1643115450000|2022-01-25 12:57:30|11591.14|11591.14|11591.14|11591.14|11591.14|11591.14|11591.14|11591.14|0
1643115460000|2022-01-25 12:57:40|11590.67|11590.67|11590.47|11590.47|11590.67|11590.67|11590.47|11590.47|0
1643115470000|2022-01-25 12:57:50|11589.93|11589.93|11587.89|11587.89|11589.93|11589.93|11587.89|11587.89|0
1643115480000|2022-01-25 12:58:00|11587.54|11587.54|11587.26|11587.26|11587.54|11587.54|11587.26|11587.26|0
1643115490000|2022-01-25 12:58:10|11587.08|11587.08|11585.91|11585.91|11587.08|11587.08|11585.91|11585.91|0
1643115500000|2022-01-25 12:58:20|11585.76|11585.76|11585.76|11585.76|11585.76|11585.76|11585.76|11585.76|0
1643115530000|2022-01-25 12:58:50|11585.59|11585.59|11584.82|11584.82|11585.59|11585.59|11584.82|11584.82|0
1643115540000|2022-01-25 12:59:00|11584.69|11584.69|11579.67|11579.67|11584.69|11584.69|11579.67|11579.67|0
1643115550000|2022-01-25 12:59:10|11579.41|11579.41|11579.88|11579.88|11579.88|11579.88|11579.41|11579.41|0
1643115570000|2022-01-25 12:59:30|11579.99|11579.99|11579.99|11579.99|11579.99|11579.99|11579.99|11579.99|0
1643115580000|2022-01-25 12:59:40|11579.85|11579.85|11579.85|11579.85|11579.85|11579.85|11579.85|11579.85|0
1643115600000|2022-01-25 13:00:00|11580.07|11580.07|11582.4|11582.4|11582.56|11582.56|11579.85|11579.85|0
1643115650000|2022-01-25 13:00:50|11582.5|11582.5|11582.5|11582.5|11582.5|11582.5|11582.5|11582.5|0
1643115660000|2022-01-25 13:01:00|11581.2|11581.2|11581.2|11581.2|11581.2|11581.2|11581.2|11581.2|0
1643115690000|2022-01-25 13:01:30|11581.09|11581.09|11580.98|11580.98|11581.09|11581.09|11580.98|11580.98|0
1643115700000|2022-01-25 13:01:40|11580.7|11580.7|11579.82|11579.82|11580.7|11580.7|11579.82|11579.82|0
1643115710000|2022-01-25 13:01:50|11579.5|11579.5|11578.97|11578.97|11579.5|11579.5|11578.97|11578.97|0
1643115720000|2022-01-25 13:02:00|11578.69|11578.69|11579.86|11579.86|11579.86|11579.86|11578.69|11578.69|0
1643115730000|2022-01-25 13:02:10|11579.97|11579.97|11579.97|11579.97|11579.97|11579.97|11579.97|11579.97|0
1643115760000|2022-01-25 13:02:40|11580.76|11580.76|11580.76|11580.76|11580.76|11580.76|11580.76|11580.76|0
1643115770000|2022-01-25 13:02:50|11581.64|11581.64|11581.87|11581.87|11581.87|11581.87|11581.64|11581.64|0
1643115790000|2022-01-25 13:03:10|11582.5|11582.5|11582.5|11582.5|11582.5|11582.5|11582.5|11582.5|0
1643115800000|2022-01-25 13:03:20|11582.33|11582.33|11582.95|11582.95|11582.95|11582.95|11581.87|11581.87|0
1643115810000|2022-01-25 13:03:30|11582.65|11582.65|11582.8|11582.8|11582.8|11582.8|11582.65|11582.65|0
1643115820000|2022-01-25 13:03:40|11582.95|11582.95|11582.12|11582.12|11583.54|11583.54|11582.12|11582.12|0
1643115830000|2022-01-25 13:03:50|11582.92|11582.92|11582.92|11582.92|11583.35|11583.35|11582.92|11582.92|0
1643115840000|2022-01-25 13:04:00|11582.82|11582.82|11582.6|11582.6|11582.82|11582.82|11582.6|11582.6|0
1643115850000|2022-01-25 13:04:10|11582.85|11582.85|11581.12|11581.12|11582.85|11582.85|11581.12|11581.12|0
1643115860000|2022-01-25 13:04:20|11580.84|11580.84|11580.84|11580.84|11580.84|11580.84|11580.71|11580.71|0
1643115870000|2022-01-25 13:04:30|11580.29|11580.29|11579.5|11579.5|11580.29|11580.29|11579.5|11579.5|0
1643115890000|2022-01-25 13:04:50|11579.33|11579.33|11579.24|11579.24|11579.33|11579.33|11579.08|11579.08|0
1643115920000|2022-01-25 13:05:20|11579.05|11579.05|11579.05|11579.05|11579.05|11579.05|11579.05|11579.05|0
1643115930000|2022-01-25 13:05:30|11578.61|11578.61|11577.92|11577.92|11578.61|11578.61|11577.92|11577.92|0
1643115940000|2022-01-25 13:05:40|11577.6|11577.6|11577.6|11577.6|11577.6|11577.6|11577.6|11577.6|0
1643115960000|2022-01-25 13:06:00|11578.04|11578.04|11578.04|11578.04|11578.04|11578.04|11578.04|11578.04|0
1643116020000|2022-01-25 13:07:00|11577.61|11577.61|11577.92|11577.92|11577.92|11577.92|11577.61|11577.61|0
1643116030000|2022-01-25 13:07:10|11577.56|11577.56|11571.86|11571.86|11577.56|11577.56|11571.86|11571.86|0
1643116040000|2022-01-25 13:07:20|11571.69|11571.69|11569.73|11569.73|11571.69|11571.69|11569.3|11569.3|0
1643116050000|2022-01-25 13:07:30|11569.51|11569.51|11567.99|11567.99|11569.51|11569.51|11567.99|11567.99|0
1643116060000|2022-01-25 13:07:40|11567.69|11567.69|11567.69|11567.69|11567.69|11567.69|11567.69|11567.69|0
1643116070000|2022-01-25 13:07:50|11567.57|11567.57|11565.6|11565.6|11567.57|11567.57|11565.54|11565.54|0
1643116080000|2022-01-25 13:08:00|11565.4|11565.4|11565.4|11565.4|11565.4|11565.4|11565.4|11565.4|0
1643116090000|2022-01-25 13:08:10|11565.26|11565.26|11564.73|11564.73|11565.26|11565.26|11564.73|11564.73|0
1643116100000|2022-01-25 13:08:20|11564.51|11564.51|11564.4|11564.4|11564.51|11564.51|11564.4|11564.4|0
1643116130000|2022-01-25 13:08:50|11564.63|11564.63|11564.48|11564.48|11564.63|11564.63|11564.48|11564.48|0
1643116150000|2022-01-25 13:09:10|11563|11563|11561.83|11561.83|11563|11563|11561.83|11561.83|0
1643116160000|2022-01-25 13:09:20|11561.59|11561.59|11559.22|11559.22|11561.59|11561.59|11559.22|11559.22|0
1643116170000|2022-01-25 13:09:30|11559.46|11559.46|11558.66|11558.66|11559.46|11559.46|11558.58|11558.58|0
1643116180000|2022-01-25 13:09:40|11558.43|11558.43|11558.24|11558.24|11558.43|11558.43|11558.24|11558.24|0
1643116190000|2022-01-25 13:09:50|11558.15|11558.15|11557.79|11557.79|11558.15|11558.15|11557.79|11557.79|0
1643116200000|2022-01-25 13:10:00|11557.5|11557.5|11555.74|11555.74|11557.5|11557.5|11555.74|11555.74|0
1643116210000|2022-01-25 13:10:10|11555.55|11555.55|11555.38|11555.38|11555.55|11555.55|11555.38|11555.38|0
1643116220000|2022-01-25 13:10:20|11553.62|11553.62|11553.62|11553.62|11553.62|11553.62|11553.62|11553.62|0
1643116230000|2022-01-25 13:10:30|11553.87|11553.87|11553.13|11553.13|11553.87|11553.87|11553.13|11553.13|0
1643116250000|2022-01-25 13:10:50|11553.3|11553.3|11553.3|11553.3|11553.3|11553.3|11553.3|11553.3|0
1643116260000|2022-01-25 13:11:00|11553.57|11553.57|11553.43|11553.43|11553.57|11553.57|11553.43|11553.43|0
1643116290000|2022-01-25 13:11:30|11553.57|11553.57|11553.71|11553.71|11553.71|11553.71|11553.57|11553.57|0
1643116300000|2022-01-25 13:11:40|11553.46|11553.46|11553.46|11553.46|11553.46|11553.46|11553.38|11553.38|0
1643116310000|2022-01-25 13:11:50|11553.63|11553.63|11550.86|11550.86|11553.63|11553.63|11550.86|11550.86|0
1643116320000|2022-01-25 13:12:00|11550.45|11550.45|11550.74|11550.74|11550.74|11550.74|11550.31|11550.31|0
1643116350000|2022-01-25 13:12:30|11550.58|11550.58|11551.39|11551.39|11551.39|11551.39|11550.58|11550.58|0
1643116360000|2022-01-25 13:12:40|11551.63|11551.63|11551.63|11551.63|11551.63|11551.63|11551.63|11551.63|0
1643116380000|2022-01-25 13:13:00|11551.9|11551.9|11553.29|11553.29|11553.29|11553.29|11551.9|11551.9|0
1643116390000|2022-01-25 13:13:10|11553.46|11553.46|11553.46|11553.46|11553.46|11553.46|11553.46|11553.46|0
1643116400000|2022-01-25 13:13:20|11554.17|11554.17|11554.9|11554.9|11554.9|11554.9|11553.96|11553.96|0
1643116410000|2022-01-25 13:13:30|11555.03|11555.03|11554.81|11554.81|11555.03|11555.03|11554.81|11554.81|0
1643116420000|2022-01-25 13:13:40|11555.6|11555.6|11555.94|11555.94|11555.94|11555.94|11555.6|11555.6|0
1643116430000|2022-01-25 13:13:50|11556.86|11556.86|11556.86|11556.86|11556.86|11556.86|11556.86|11556.86|0
1643116440000|2022-01-25 13:14:00|11557.16|11557.16|11558.79|11558.79|11558.79|11558.79|11557.16|11557.16|0
1643116450000|2022-01-25 13:14:10|11558.6|11558.6|11557.86|11557.86|11558.6|11558.6|11557.86|11557.86|0
1643116460000|2022-01-25 13:14:20|11558.32|11558.32|11559.32|11559.32|11559.32|11559.32|11558.17|11558.17|0
1643116470000|2022-01-25 13:14:30|11560.43|11560.43|11563.86|11563.86|11563.86|11563.86|11560.43|11560.43|0
1643116480000|2022-01-25 13:14:40|11564.05|11564.05|11564.05|11564.05|11564.05|11564.05|11563.79|11563.79|0
1643116490000|2022-01-25 13:14:50|11563.79|11563.79|11564.97|11564.97|11564.97|11564.97|11563.79|11563.79|0
1643116500000|2022-01-25 13:15:00|11565.31|11565.31|11565.52|11565.52|11565.83|11565.83|11565.31|11565.31|0
1643116510000|2022-01-25 13:15:10|11565.81|11565.81|11567.79|11567.79|11568.02|11568.02|11565.5|11565.5|0
1643116520000|2022-01-25 13:15:20|11568.07|11568.07|11568.21|11568.21|11568.21|11568.21|11568.07|11568.07|0
1643116530000|2022-01-25 13:15:30|11568.35|11568.35|11571.27|11571.27|11571.27|11571.27|11568.35|11568.35|0
1643116540000|2022-01-25 13:15:40|11573.96|11573.96|11573.96|11573.96|11573.96|11573.96|11573.96|11573.96|0
1643116550000|2022-01-25 13:15:50|11573.74|11573.74|11573.74|11573.74|11573.74|11573.74|11573.74|11573.74|0
1643116560000|2022-01-25 13:16:00|11572.95|11572.95|11573.81|11573.81|11573.81|11573.81|11572.95|11572.95|0
1643116570000|2022-01-25 13:16:10|11573.5|11573.5|11574.21|11574.21|11574.21|11574.21|11573.5|11573.5|0
1643116580000|2022-01-25 13:16:20|11573.9|11573.9|11573.9|11573.9|11573.9|11573.9|11573.9|11573.9|0
1643116610000|2022-01-25 13:16:50|11574.33|11574.33|11575.01|11575.01|11575.32|11575.32|11574.33|11574.33|0
1643116620000|2022-01-25 13:17:00|11575.24|11575.24|11578.51|11578.51|11578.51|11578.51|11575.24|11575.24|0
1643116640000|2022-01-25 13:17:20|11579.08|11579.08|11579.08|11579.08|11579.08|11579.08|11579.08|11579.08|0
1643116660000|2022-01-25 13:17:40|11581.29|11581.29|11581.29|11581.29|11581.29|11581.29|11581.29|11581.29|0
1643116680000|2022-01-25 13:18:00|11581.69|11581.69|11582.71|11582.71|11582.71|11582.71|11581.49|11581.49|0
1643116690000|2022-01-25 13:18:10|11582.25|11582.25|11581.75|11581.75|11582.25|11582.25|11581.75|11581.75|0
1643116720000|2022-01-25 13:18:40|11581.59|11581.59|11581.59|11581.59|11581.59|11581.59|11581.59|11581.59|0
1643116730000|2022-01-25 13:18:50|11580.88|11580.88|11581.02|11581.02|11581.02|11581.02|11580.88|11580.88|0
1643116740000|2022-01-25 13:19:00|11581.11|11581.11|11581.39|11581.39|11581.39|11581.39|11581.02|11581.02|0
1643116750000|2022-01-25 13:19:10|11581.62|11581.62|11582.24|11582.24|11582.24|11582.24|11581.62|11581.62|0
1643116780000|2022-01-25 13:19:40|11582.09|11582.09|11583.54|11583.54|11583.54|11583.54|11582.09|11582.09|0
1643116790000|2022-01-25 13:19:50|11583.88|11583.88|11584.82|11584.82|11584.82|11584.82|11583.51|11583.51|0
1643116800000|2022-01-25 13:20:00|11584.13|11584.13|11582.97|11582.97|11584.13|11584.13|11582.97|11582.97|0
1643116810000|2022-01-25 13:20:10|11582.74|11582.74|11582.74|11582.74|11582.74|11582.74|11582.74|11582.74|0
1643116820000|2022-01-25 13:20:20|11582.31|11582.31|11582.31|11582.31|11582.31|11582.31|11582.31|11582.31|0
1643116840000|2022-01-25 13:20:40|11581.88|11581.88|11581.05|11581.05|11581.88|11581.88|11581.05|11581.05|0
1643116850000|2022-01-25 13:20:50|11580.82|11580.82|11580.88|11580.88|11580.88|11580.88|11580.4|11580.4|0
1643116860000|2022-01-25 13:21:00|11580.69|11580.69|11578.96|11578.96|11581.13|11581.13|11578.96|11578.96|0
1643116870000|2022-01-25 13:21:10|11578.55|11578.55|11578.1|11578.1|11578.55|11578.55|11578.1|11578.1|0
1643116880000|2022-01-25 13:21:20|11577.96|11577.96|11578.03|11578.03|11578.22|11578.22|11577.53|11577.53|0
1643116890000|2022-01-25 13:21:30|11577.86|11577.86|11576.81|11576.81|11577.86|11577.86|11576.81|11576.81|0
1643116900000|2022-01-25 13:21:40|11576.92|11576.92|11577.13|11577.13|11577.52|11577.52|11576.92|11576.92|0
1643116910000|2022-01-25 13:21:50|11576.21|11576.21|11576.51|11576.51|11576.51|11576.51|11575.78|11575.78|0
1643116920000|2022-01-25 13:22:00|11575.72|11575.72|11574.22|11574.22|11575.72|11575.72|11574.22|11574.22|0
1643116930000|2022-01-25 13:22:10|11572.92|11572.92|11573.79|11573.79|11573.79|11573.79|11572.92|11572.92|0
1643116940000|2022-01-25 13:22:20|11574.22|11574.22|11572.51|11572.51|11574.22|11574.22|11572.51|11572.51|0
1643116950000|2022-01-25 13:22:30|11572.19|11572.19|11572.1|11572.1|11572.19|11572.19|11572.1|11572.1|0
1643116960000|2022-01-25 13:22:40|11571.8|11571.8|11571.83|11571.83|11571.83|11571.83|11571.65|11571.65|0
1643116970000|2022-01-25 13:22:50|11571.57|11571.57|11571.57|11571.57|11571.57|11571.57|11571.57|11571.57|0
1643116990000|2022-01-25 13:23:10|11570.69|11570.69|11570.96|11570.96|11571.41|11571.41|11570.69|11570.69|0
1643117000000|2022-01-25 13:23:20|11570.85|11570.85|11569.27|11569.27|11570.85|11570.85|11569.27|11569.27|0
1643117020000|2022-01-25 13:23:40|11568.64|11568.64|11568.64|11568.64|11568.64|11568.64|11568.64|11568.64|0
1643117030000|2022-01-25 13:23:50|11568.19|11568.19|11568.19|11568.19|11568.19|11568.19|11568.19|11568.19|0
1643117070000|2022-01-25 13:24:30|11568.3|11568.3|11568.3|11568.3|11568.3|11568.3|11568.3|11568.3|0
1643117090000|2022-01-25 13:24:50|11568.07|11568.07|11568.07|11568.07|11568.07|11568.07|11568.07|11568.07|0
1643117100000|2022-01-25 13:25:00|11568.38|11568.38|11568.38|11568.38|11568.38|11568.38|11568.38|11568.38|0
1643117110000|2022-01-25 13:25:10|11567.94|11567.94|11567.32|11567.32|11567.94|11567.94|11567.32|11567.32|0
1643117120000|2022-01-25 13:25:20|11566.88|11566.88|11563.09|11563.09|11566.88|11566.88|11563.09|11563.09|0
1643117130000|2022-01-25 13:25:30|11562.79|11562.79|11562.79|11562.79|11562.79|11562.79|11562.79|11562.79|0
1643117140000|2022-01-25 13:25:40|11562.54|11562.54|11562.95|11562.95|11562.95|11562.95|11562.54|11562.54|0
1643117160000|2022-01-25 13:26:00|11562.57|11562.57|11562.42|11562.42|11562.57|11562.57|11562.42|11562.42|0
1643117180000|2022-01-25 13:26:20|11562.77|11562.77|11562.77|11562.77|11562.77|11562.77|11562.77|11562.77|0
1643117190000|2022-01-25 13:26:30|11563.2|11563.2|11563.2|11563.2|11563.2|11563.2|11563.2|11563.2|0
1643117220000|2022-01-25 13:27:00|11562.85|11562.85|11563.39|11563.39|11563.39|11563.39|11562.85|11562.85|0
1643117230000|2022-01-25 13:27:10|11563.21|11563.21|11562.98|11562.98|11563.21|11563.21|11562.98|11562.98|0
1643117240000|2022-01-25 13:27:20|11562.09|11562.09|11560.71|11560.71|11562.09|11562.09|11560.39|11560.39|0
1643117250000|2022-01-25 13:27:30|11560.42|11560.42|11560.42|11560.42|11560.42|11560.42|11560.42|11560.42|0
1643117260000|2022-01-25 13:27:40|11560.01|11560.01|11560.15|11560.15|11560.15|11560.15|11560.01|11560.01|0
1643117270000|2022-01-25 13:27:50|11559.93|11559.93|11559.36|11559.36|11559.93|11559.93|11559.36|11559.36|0
1643117280000|2022-01-25 13:28:00|11559.14|11559.14|11557.72|11557.72|11559.14|11559.14|11557.72|11557.72|0
1643117290000|2022-01-25 13:28:10|11557.42|11557.42|11556.63|11556.63|11557.72|11557.72|11556.22|11556.22|0
1643117300000|2022-01-25 13:28:20|11553.47|11553.47|11553.47|11553.47|11553.47|11553.47|11553.47|11553.47|0
1643117310000|2022-01-25 13:28:30|11553.32|11553.32|11553.32|11553.32|11553.32|11553.32|11553.32|11553.32|0
1643117340000|2022-01-25 13:29:00|11553.55|11553.55|11554.57|11554.57|11554.57|11554.57|11553.55|11553.55|0
1643117350000|2022-01-25 13:29:10|11554.07|11554.07|11554.07|11554.07|11554.07|11554.07|11554.07|11554.07|0
1643117360000|2022-01-25 13:29:20|11554.41|11554.41|11554.41|11554.41|11554.41|11554.41|11554.41|11554.41|0
1643117380000|2022-01-25 13:29:40|11553.97|11553.97|11553.97|11553.97|11553.97|11553.97|11553.97|11553.97|0
1643117390000|2022-01-25 13:29:50|11553.53|11553.53|11554.32|11554.32|11554.32|11554.32|11553.53|11553.53|0
1643117400000|2022-01-25 13:30:00|11554.82|11554.82|11551.44|11551.44|11554.82|11554.82|11551.44|11551.44|0
1643117410000|2022-01-25 13:30:10|11550.7|11550.7|11550.7|11550.7|11550.7|11550.7|11550.7|11550.7|0
1643117420000|2022-01-25 13:30:20|11550.59|11550.59|11550.59|11550.59|11550.59|11550.59|11550.59|11550.59|0
1643117440000|2022-01-25 13:30:40|11550.31|11550.31|11550.45|11550.45|11550.45|11550.45|11550.31|11550.31|0
1643117450000|2022-01-25 13:30:50|11549.23|11549.23|11549.23|11549.23|11549.23|11549.23|11549.23|11549.23|0
1643117460000|2022-01-25 13:31:00|11549.43|11549.43|11549|11549|11549.43|11549.43|11549|11549|0
1643117470000|2022-01-25 13:31:10|11548.61|11548.61|11548.61|11548.61|11548.61|11548.61|11548.61|11548.61|0
1643117480000|2022-01-25 13:31:20|11548.39|11548.39|11548.39|11548.39|11548.39|11548.39|11548.39|11548.39|0
1643117490000|2022-01-25 13:31:30|11547.93|11547.93|11547.5|11547.5|11547.93|11547.93|11547.5|11547.5|0
1643117540000|2022-01-25 13:32:20|11547.96|11547.96|11548.38|11548.38|11548.38|11548.38|11547.96|11547.96|0
1643117550000|2022-01-25 13:32:30|11548.53|11548.53|11548.53|11548.53|11548.53|11548.53|11548.53|11548.53|0
1643117590000|2022-01-25 13:33:10|11548.85|11548.85|11549.76|11549.76|11549.76|11549.76|11548.85|11548.85|0
1643117600000|2022-01-25 13:33:20|11549.53|11549.53|11549.09|11549.09|11549.53|11549.53|11549.09|11549.09|0
1643117610000|2022-01-25 13:33:30|11548.95|11548.95|11548.35|11548.35|11548.95|11548.95|11548.35|11548.35|0
1643117620000|2022-01-25 13:33:40|11547.95|11547.95|11547.95|11547.95|11547.95|11547.95|11547.95|11547.95|0
1643117640000|2022-01-25 13:34:00|11547.76|11547.76|11548.19|11548.19|11548.19|11548.19|11547.76|11547.76|0
1643117700000|2022-01-25 13:35:00|11547.69|11547.69|11547.08|11547.08|11547.69|11547.69|11546.85|11546.85|0
1643117710000|2022-01-25 13:35:10|11546.65|11546.65|11546.8|11546.8|11546.8|11546.8|11546.65|11546.65|0
1643117720000|2022-01-25 13:35:20|11547.41|11547.41|11547.75|11547.75|11547.75|11547.75|11547.41|11547.41|0
1643117730000|2022-01-25 13:35:30|11548.19|11548.19|11548.72|11548.72|11548.72|11548.72|11548.19|11548.19|0
1643117740000|2022-01-25 13:35:40|11549.16|11549.16|11549.16|11549.16|11549.16|11549.16|11549.16|11549.16|0
1643117750000|2022-01-25 13:35:50|11549.59|11549.59|11550.21|11550.21|11550.21|11550.21|11549.59|11549.59|0
1643117760000|2022-01-25 13:36:00|11550.42|11550.42|11552.12|11552.12|11552.12|11552.12|11550.18|11550.18|0
1643117770000|2022-01-25 13:36:10|11552.39|11552.39|11553.47|11553.47|11553.47|11553.47|11552.39|11552.39|0
1643117780000|2022-01-25 13:36:20|11553.62|11553.62|11553.63|11553.63|11553.63|11553.63|11553.47|11553.47|0
1643117790000|2022-01-25 13:36:30|11553.75|11553.75|11557.02|11557.02|11557.02|11557.02|11553.75|11553.75|0
1643117800000|2022-01-25 13:36:40|11557.31|11557.31|11559.25|11559.25|11559.25|11559.25|11557.31|11557.31|0
1643117810000|2022-01-25 13:36:50|11558.82|11558.82|11559.21|11559.21|11559.21|11559.21|11558.82|11558.82|0
1643117820000|2022-01-25 13:37:00|11558.82|11558.82|11558.82|11558.82|11558.82|11558.82|11558.82|11558.82|0
1643117830000|2022-01-25 13:37:10|11559.16|11559.16|11559.16|11559.16|11559.16|11559.16|11559.16|11559.16|0
1643117840000|2022-01-25 13:37:20|11559.27|11559.27|11560.07|11560.07|11560.07|11560.07|11559.27|11559.27|0
1643117850000|2022-01-25 13:37:30|11560.27|11560.27|11560.57|11560.57|11560.57|11560.57|11560.27|11560.27|0
1643117870000|2022-01-25 13:37:50|11560.27|11560.27|11559.17|11559.17|11560.27|11560.27|11559.17|11559.17|0
1643117880000|2022-01-25 13:38:00|11559.49|11559.49|11559.34|11559.34|11559.49|11559.49|11558.55|11558.55|0
1643117890000|2022-01-25 13:38:10|11559.04|11559.04|11558.47|11558.47|11559.15|11559.15|11558.47|11558.47|0
1643117920000|2022-01-25 13:38:40|11558.91|11558.91|11558.91|11558.91|11558.91|11558.91|11558.91|11558.91|0
1643117930000|2022-01-25 13:38:50|11559.02|11559.02|11559.32|11559.32|11559.32|11559.32|11559.02|11559.02|0
1643117940000|2022-01-25 13:39:00|11559.14|11559.14|11559.54|11559.54|11559.54|11559.54|11559.14|11559.14|0
1643117950000|2022-01-25 13:39:10|11559.42|11559.42|11560.05|11560.05|11560.05|11560.05|11559.42|11559.42|0
1643117970000|2022-01-25 13:39:30|11559.94|11559.94|11559.94|11559.94|11559.94|11559.94|11559.94|11559.94|0
1643118000000|2022-01-25 13:40:00|11559.83|11559.83|11557.89|11557.89|11559.83|11559.83|11557.89|11557.89|0
1643118010000|2022-01-25 13:40:10|11556.31|11556.31|11556.48|11556.48|11557.27|11557.27|11556.31|11556.31|0
1643118020000|2022-01-25 13:40:20|11555.69|11555.69|11555.69|11555.69|11555.69|11555.69|11555.69|11555.69|0
1643118030000|2022-01-25 13:40:30|11554.9|11554.9|11555.69|11555.69|11555.69|11555.69|11554.11|11554.11|0
1643118040000|2022-01-25 13:40:40|11556.48|11556.48|11556.48|11556.48|11556.48|11556.48|11556.48|11556.48|0
1643118050000|2022-01-25 13:40:50|11556.57|11556.57|11556.57|11556.57|11556.57|11556.57|11556.57|11556.57|0
1643118070000|2022-01-25 13:41:10|11556.86|11556.86|11556.86|11556.86|11556.86|11556.86|11556.86|11556.86|0
1643118080000|2022-01-25 13:41:20|11556.64|11556.64|11556.55|11556.55|11556.86|11556.86|11556.43|11556.43|0
1643118090000|2022-01-25 13:41:30|11556.7|11556.7|11556.7|11556.7|11556.7|11556.7|11556.7|11556.7|0
1643118100000|2022-01-25 13:41:40|11557.13|11557.13|11557.13|11557.13|11557.13|11557.13|11557.13|11557.13|0
1643118110000|2022-01-25 13:41:50|11556.93|11556.93|11558.16|11558.16|11558.16|11558.16|11556.93|11556.93|0
1643118120000|2022-01-25 13:42:00|11558.95|11558.95|11558.95|11558.95|11558.95|11558.95|11558.95|11558.95|0
1643118140000|2022-01-25 13:42:20|11558.79|11558.79|11561.39|11561.39|11561.39|11561.39|11558.79|11558.79|0
1643118150000|2022-01-25 13:42:30|11561.53|11561.53|11561.67|11561.67|11561.67|11561.67|11561.53|11561.53|0
1643118170000|2022-01-25 13:42:50|11561.17|11561.17|11561.17|11561.17|11561.17|11561.17|11561.17|11561.17|0
1643118190000|2022-01-25 13:43:10|11561.63|11561.63|11561.63|11561.63|11561.63|11561.63|11561.63|11561.63|0
1643118200000|2022-01-25 13:43:20|11561.88|11561.88|11562.09|11562.09|11562.09|11562.09|11561.88|11561.88|0
1643118210000|2022-01-25 13:43:30|11560.5|11560.5|11557.85|11557.85|11560.5|11560.5|11557.85|11557.85|0
1643118220000|2022-01-25 13:43:40|11557.41|11557.41|11557.41|11557.41|11557.41|11557.41|11557.41|11557.41|0
1643118260000|2022-01-25 13:44:20|11557.87|11557.87|11558.86|11558.86|11558.86|11558.86|11557.87|11557.87|0
1643118280000|2022-01-25 13:44:40|11558.75|11558.75|11558.75|11558.75|11558.75|11558.75|11558.75|11558.75|0
1643118290000|2022-01-25 13:44:50|11559.54|11559.54|11559.54|11559.54|11559.54|11559.54|11559.54|11559.54|0
1643118300000|2022-01-25 13:45:00|11559.43|11559.43|11559.58|11559.58|11559.58|11559.58|11559.43|11559.43|0
1643118320000|2022-01-25 13:45:20|11559.72|11559.72|11560.41|11560.41|11560.6|11560.6|11559.72|11559.72|0
1643118330000|2022-01-25 13:45:30|11559.95|11559.95|11559.32|11559.32|11559.95|11559.95|11559.16|11559.16|0
1643118360000|2022-01-25 13:46:00|11559.12|11559.12|11558.27|11558.27|11559.12|11559.12|11558.27|11558.27|0
1643118390000|2022-01-25 13:46:30|11558.5|11558.5|11558.5|11558.5|11558.5|11558.5|11558.5|11558.5|0
1643118400000|2022-01-25 13:46:40|11558.93|11558.93|11558.93|11558.93|11558.93|11558.93|11558.93|11558.93|0
1643118410000|2022-01-25 13:46:50|11559.16|11559.16|11559.16|11559.16|11559.16|11559.16|11559.16|11559.16|0
1643118420000|2022-01-25 13:47:00|11559.47|11559.47|11559.04|11559.04|11559.47|11559.47|11559.04|11559.04|0
1643118430000|2022-01-25 13:47:10|11559.19|11559.19|11559.19|11559.19|11559.19|11559.19|11559.19|11559.19|0
1643118450000|2022-01-25 13:47:30|11559.27|11559.27|11559.8|11559.8|11559.8|11559.8|11559.27|11559.27|0
1643118460000|2022-01-25 13:47:40|11560.06|11560.06|11560.94|11560.94|11560.94|11560.94|11560.06|11560.06|0
1643118470000|2022-01-25 13:47:50|11560.48|11560.48|11560.03|11560.03|11560.48|11560.48|11559.84|11559.84|0
1643118480000|2022-01-25 13:48:00|11559.93|11559.93|11559.93|11559.93|11559.93|11559.93|11559.93|11559.93|0
1643118490000|2022-01-25 13:48:10|11560.29|11560.29|11561.08|11561.08|11561.08|11561.08|11560.29|11560.29|0
1643118500000|2022-01-25 13:48:20|11560.65|11560.65|11560.65|11560.65|11560.65|11560.65|11560.65|11560.65|0
1643118510000|2022-01-25 13:48:30|11560.29|11560.29|11560.29|11560.29|11560.29|11560.29|11560.29|11560.29|0
1643118530000|2022-01-25 13:48:50|11560.16|11560.16|11560.16|11560.16|11560.16|11560.16|11560.16|11560.16|0
1643118540000|2022-01-25 13:49:00|11560.55|11560.55|11560.77|11560.77|11560.77|11560.77|11560.55|11560.55|0
1643118550000|2022-01-25 13:49:10|11561.21|11561.21|11561.21|11561.21|11561.21|11561.21|11561.21|11561.21|0
1643118560000|2022-01-25 13:49:20|11561.44|11561.44|11561.1|11561.1|11561.44|11561.44|11561.1|11561.1|0
1643118570000|2022-01-25 13:49:30|11561.25|11561.25|11561.25|11561.25|11561.25|11561.25|11561.25|11561.25|0
1643118580000|2022-01-25 13:49:40|11561.62|11561.62|11561.78|11561.78|11561.78|11561.78|11561.62|11561.62|0
1643118600000|2022-01-25 13:50:00|11561.35|11561.35|11557.63|11557.63|11561.35|11561.35|11557.63|11557.63|0
1643118610000|2022-01-25 13:50:10|11557.5|11557.5|11557.69|11557.69|11557.78|11557.78|11557.5|11557.5|0
1643118620000|2022-01-25 13:50:20|11557.25|11557.25|11554.96|11554.96|11557.25|11557.25|11554.53|11554.53|0
1643118630000|2022-01-25 13:50:30|11554.75|11554.75|11555.46|11555.46|11555.46|11555.46|11554.31|11554.31|0
1643118640000|2022-01-25 13:50:40|11555.81|11555.81|11555.81|11555.81|11555.81|11555.81|11555.81|11555.81|0
1643118670000|2022-01-25 13:51:10|11555.4|11555.4|11555.68|11555.68|11555.68|11555.68|11555.4|11555.4|0
1643118680000|2022-01-25 13:51:20|11555.4|11555.4|11555.4|11555.4|11555.4|11555.4|11555.4|11555.4|0
1643118690000|2022-01-25 13:51:30|11555.54|11555.54|11555.36|11555.36|11555.81|11555.81|11555.36|11555.36|0
1643118700000|2022-01-25 13:51:40|11555.28|11555.28|11555.28|11555.28|11555.28|11555.28|11555.28|11555.28|0
1643118710000|2022-01-25 13:51:50|11555.55|11555.55|11555.41|11555.41|11555.55|11555.55|11555.41|11555.41|0
1643118720000|2022-01-25 13:52:00|11555.51|11555.51|11555.51|11555.51|11555.51|11555.51|11555.51|11555.51|0
1643118740000|2022-01-25 13:52:20|11555.6|11555.6|11553.85|11553.85|11555.79|11555.79|11553.85|11553.85|0
1643118760000|2022-01-25 13:52:40|11554.08|11554.08|11554.51|11554.51|11554.51|11554.51|11554.08|11554.08|0
1643118770000|2022-01-25 13:52:50|11554.06|11554.06|11554.17|11554.17|11554.39|11554.39|11554.06|11554.06|0
1643118790000|2022-01-25 13:53:10|11554.62|11554.62|11555.69|11555.69|11555.69|11555.69|11554.62|11554.62|0
1643118800000|2022-01-25 13:53:20|11555.4|11555.4|11555.05|11555.05|11555.4|11555.4|11555.05|11555.05|0
1643118810000|2022-01-25 13:53:30|11555.14|11555.14|11554.89|11554.89|11555.14|11555.14|11554.89|11554.89|0
1643118820000|2022-01-25 13:53:40|11554.79|11554.79|11554.79|11554.79|11554.79|11554.79|11554.79|11554.79|0
1643118830000|2022-01-25 13:53:50|11554.7|11554.7|11554.7|11554.7|11554.7|11554.7|11554.7|11554.7|0
1643118850000|2022-01-25 13:54:10|11554.55|11554.55|11554.41|11554.41|11554.55|11554.55|11554.41|11554.41|0
1643118860000|2022-01-25 13:54:20|11554.27|11554.27|11554.55|11554.55|11554.55|11554.55|11554.27|11554.27|0
1643118880000|2022-01-25 13:54:40|11554.45|11554.45|11554.45|11554.45|11554.45|11554.45|11554.45|11554.45|0
1643118900000|2022-01-25 13:55:00|11555.08|11555.08|11556.15|11556.15|11556.15|11556.15|11555.08|11555.08|0
1643118910000|2022-01-25 13:55:10|11556.3|11556.3|11554.93|11554.93|11556.45|11556.45|11554.93|11554.93|0
1643118970000|2022-01-25 13:56:10|11554.5|11554.5|11554.5|11554.5|11554.5|11554.5|11554.5|11554.5|0
1643118980000|2022-01-25 13:56:20|11554.26|11554.26|11554.33|11554.33|11554.42|11554.42|11554.09|11554.09|0
1643119020000|2022-01-25 13:57:00|11554.55|11554.55|11554.55|11554.55|11554.55|11554.55|11554.55|11554.55|0
1643119040000|2022-01-25 13:57:20|11554.2|11554.2|11555.3|11555.3|11555.43|11555.43|11553.79|11553.79|0
1643119050000|2022-01-25 13:57:30|11554.51|11554.51|11555.3|11555.3|11555.3|11555.3|11554.51|11554.51|0
1643119060000|2022-01-25 13:57:40|11555.8|11555.8|11555.8|11555.8|11555.8|11555.8|11555.65|11555.65|0
1643119070000|2022-01-25 13:57:50|11556.04|11556.04|11556.04|11556.04|11556.04|11556.04|11556.04|11556.04|0
1643119080000|2022-01-25 13:58:00|11556.47|11556.47|11556.47|11556.47|11556.47|11556.47|11556.47|11556.47|0
1643119090000|2022-01-25 13:58:10|11556.7|11556.7|11556.7|11556.7|11556.7|11556.7|11556.7|11556.7|0
1643119100000|2022-01-25 13:58:20|11557.17|11557.17|11556.86|11556.86|11557.17|11557.17|11556.86|11556.86|0
1643119110000|2022-01-25 13:58:30|11556.06|11556.06|11556.06|11556.06|11556.06|11556.06|11556.06|11556.06|0
1643119120000|2022-01-25 13:58:40|11556.37|11556.37|11556.06|11556.06|11556.37|11556.37|11556.06|11556.06|0
1643119130000|2022-01-25 13:58:50|11555.97|11555.97|11555.97|11555.97|11556.29|11556.29|11555.97|11555.97|0
1643119140000|2022-01-25 13:59:00|11556.28|11556.28|11557.49|11557.49|11557.49|11557.49|11556.28|11556.28|0
1643119160000|2022-01-25 13:59:20|11557.31|11557.31|11557.1|11557.1|11557.42|11557.42|11557.1|11557.1|0
1643119180000|2022-01-25 13:59:40|11556.87|11556.87|11558.17|11558.17|11558.29|11558.29|11556.87|11556.87|0
1643119190000|2022-01-25 13:59:50|11558.06|11558.06|11558.34|11558.34|11558.52|11558.52|11558.06|11558.06|0
1643119200000|2022-01-25 14:00:00|11558.2|11558.2|11558.05|11558.05|11558.51|11558.51|11558.05|11558.05|0
1643119210000|2022-01-25 14:00:10|11557.91|11557.91|11558.48|11558.48|11558.48|11558.48|11557.91|11557.91|0
1643119220000|2022-01-25 14:00:20|11558.67|11558.67|11558.67|11558.67|11558.67|11558.67|11558.67|11558.67|0
1643119250000|2022-01-25 14:00:50|11559.27|11559.27|11559.37|11559.37|11559.67|11559.67|11559.27|11559.27|0
1643119260000|2022-01-25 14:01:00|11559.01|11559.01|11559.01|11559.01|11559.01|11559.01|11559.01|11559.01|0
1643119270000|2022-01-25 14:01:10|11559.31|11559.31|11558.79|11558.79|11559.31|11559.31|11558.79|11558.79|0
1643119280000|2022-01-25 14:01:20|11558.58|11558.58|11558.58|11558.58|11558.58|11558.58|11558.58|11558.58|0
1643119290000|2022-01-25 14:01:30|11558.44|11558.44|11553.84|11553.84|11558.44|11558.44|11553.84|11553.84|0
1643119300000|2022-01-25 14:01:40|11554.05|11554.05|11553.54|11553.54|11554.15|11554.15|11553.54|11553.54|0
1643119310000|2022-01-25 14:01:50|11553.45|11553.45|11553.56|11553.56|11553.56|11553.56|11553.45|11553.45|0
1643119320000|2022-01-25 14:02:00|11553.26|11553.26|11552.47|11552.47|11553.26|11553.26|11552.47|11552.47|0
1643119330000|2022-01-25 14:02:10|11552.28|11552.28|11552.04|11552.04|11552.28|11552.28|11552.04|11552.04|0
1643119340000|2022-01-25 14:02:20|11551.94|11551.94|11551.91|11551.91|11552.18|11552.18|11551.91|11551.91|0
1643119350000|2022-01-25 14:02:30|11551.68|11551.68|11551.7|11551.7|11551.91|11551.91|11551.68|11551.68|0
1643119360000|2022-01-25 14:02:40|11551.4|11551.4|11550.97|11550.97|11551.4|11551.4|11550.97|11550.97|0
1643119370000|2022-01-25 14:02:50|11550.18|11550.18|11550.18|11550.18|11550.18|11550.18|11550.18|11550.18|0
1643119380000|2022-01-25 14:03:00|11550.41|11550.41|11550.6|11550.6|11550.6|11550.6|11550.41|11550.41|0
1643119410000|2022-01-25 14:03:30|11550.76|11550.76|11553.23|11553.23|11553.23|11553.23|11550.76|11550.76|0
1643119420000|2022-01-25 14:03:40|11553|11553|11553|11553|11553|11553|11553|11553|0
1643119430000|2022-01-25 14:03:50|11552.89|11552.89|11553.08|11553.08|11553.08|11553.08|11552.89|11552.89|0
1643119440000|2022-01-25 14:04:00|11553.34|11553.34|11555.97|11555.97|11555.97|11555.97|11553.34|11553.34|0
1643119450000|2022-01-25 14:04:10|11556.1|11556.1|11555.75|11555.75|11556.1|11556.1|11555.75|11555.75|0
1643119470000|2022-01-25 14:04:30|11555.43|11555.43|11555.01|11555.01|11555.43|11555.43|11554.86|11554.86|0
1643119490000|2022-01-25 14:04:50|11554.15|11554.15|11554.58|11554.58|11554.58|11554.58|11554.15|11554.15|0
1643119500000|2022-01-25 14:05:00|11554.8|11554.8|11558.07|11558.07|11558.22|11558.22|11554.8|11554.8|0
1643119510000|2022-01-25 14:05:10|11557.61|11557.61|11557.65|11557.65|11557.76|11557.76|11557.61|11557.61|0
1643119520000|2022-01-25 14:05:20|11557.57|11557.57|11557.23|11557.23|11557.57|11557.57|11556.85|11556.85|0
1643119530000|2022-01-25 14:05:30|11557.32|11557.32|11558.32|11558.32|11558.32|11558.32|11557.32|11557.32|0
1643119540000|2022-01-25 14:05:40|11558.42|11558.42|11558.53|11558.53|11558.53|11558.53|11558.42|11558.42|0
1643119550000|2022-01-25 14:05:50|11558.96|11558.96|11559.94|11559.94|11559.94|11559.94|11558.96|11558.96|0
1643119560000|2022-01-25 14:06:00|11560.05|11560.05|11559.9|11559.9|11560.05|11560.05|11559.9|11559.9|0
1643119570000|2022-01-25 14:06:10|11559.77|11559.77|11557.93|11557.93|11559.77|11559.77|11557.93|11557.93|0
1643119580000|2022-01-25 14:06:20|11557.61|11557.61|11556.17|11556.17|11557.61|11557.61|11556.08|11556.08|0
1643119590000|2022-01-25 14:06:30|11555.73|11555.73|11555.23|11555.23|11556.12|11556.12|11555.23|11555.23|0
1643119600000|2022-01-25 14:06:40|11555.33|11555.33|11555.33|11555.33|11555.33|11555.33|11555.33|11555.33|0
1643119620000|2022-01-25 14:07:00|11555.42|11555.42|11554.65|11554.65|11555.47|11555.47|11554.65|11554.65|0
1643119640000|2022-01-25 14:07:20|11552.28|11552.28|11552.28|11552.28|11552.28|11552.28|11552.28|11552.28|0
1643119650000|2022-01-25 14:07:30|11553.07|11553.07|11552.71|11552.71|11553.07|11553.07|11552.28|11552.28|0
1643119660000|2022-01-25 14:07:40|11552.9|11552.9|11552.76|11552.76|11552.9|11552.9|11552.76|11552.76|0
1643119670000|2022-01-25 14:07:50|11553.55|11553.55|11553.88|11553.88|11554.43|11554.43|11553.55|11553.55|0
1643119680000|2022-01-25 14:08:00|11553.57|11553.57|11553.43|11553.43|11553.57|11553.57|11553.43|11553.43|0
1643119690000|2022-01-25 14:08:10|11553.04|11553.04|11553.04|11553.04|11553.04|11553.04|11553.04|11553.04|0
1643119700000|2022-01-25 14:08:20|11552.6|11552.6|11549.04|11549.04|11552.6|11552.6|11548.95|11548.95|0
1643119710000|2022-01-25 14:08:30|11548.79|11548.79|11548.36|11548.36|11548.79|11548.79|11548.36|11548.36|0
1643119720000|2022-01-25 14:08:40|11547.86|11547.86|11543.31|11543.31|11547.86|11547.86|11543.31|11543.31|0
1643119730000|2022-01-25 14:08:50|11543.22|11543.22|11543.11|11543.11|11543.22|11543.22|11543.11|11543.11|0
1643119740000|2022-01-25 14:09:00|11543.25|11543.25|11540.55|11540.55|11543.25|11543.25|11540.17|11540.17|0
1643119750000|2022-01-25 14:09:10|11540.3|11540.3|11540.45|11540.45|11542.34|11542.34|11540.3|11540.3|0
1643119760000|2022-01-25 14:09:20|11539.99|11539.99|11539.99|11539.99|11539.99|11539.99|11539.99|11539.99|0
1643119770000|2022-01-25 14:09:30|11539.79|11539.79|11539.79|11539.79|11539.79|11539.79|11539.79|11539.79|0
1643119780000|2022-01-25 14:09:40|11539.65|11539.65|11539.4|11539.4|11539.65|11539.65|11539.4|11539.4|0
1643119790000|2022-01-25 14:09:50|11539.13|11539.13|11540.51|11540.51|11540.51|11540.51|11539.13|11539.13|0
1643119800000|2022-01-25 14:10:00|11540.71|11540.71|11540.47|11540.47|11540.71|11540.71|11540.47|11540.47|0
1643119810000|2022-01-25 14:10:10|11540.24|11540.24|11540.24|11540.24|11540.24|11540.24|11540.24|11540.24|0
1643119820000|2022-01-25 14:10:20|11540.02|11540.02|11538.72|11538.72|11540.02|11540.02|11538.72|11538.72|0
1643119830000|2022-01-25 14:10:30|11537.93|11537.93|11538.75|11538.75|11539.13|11539.13|11537.93|11537.93|0
1643119840000|2022-01-25 14:10:40|11538.87|11538.87|11538.44|11538.44|11538.87|11538.87|11538.44|11538.44|0
1643119850000|2022-01-25 14:10:50|11539.23|11539.23|11539.92|11539.92|11539.92|11539.92|11539.23|11539.23|0
1643119860000|2022-01-25 14:11:00|11540.38|11540.38|11540.28|11540.28|11540.38|11540.38|11540.28|11540.28|0
1643119870000|2022-01-25 14:11:10|11540.17|11540.17|11539.24|11539.24|11540.17|11540.17|11539.24|11539.24|0
1643119880000|2022-01-25 14:11:20|11538.32|11538.32|11537.25|11537.25|11538.32|11538.32|11537.25|11537.25|0
1643119890000|2022-01-25 14:11:30|11536.89|11536.89|11537.61|11537.61|11537.61|11537.61|11536.89|11536.89|0
1643119900000|2022-01-25 14:11:40|11537.33|11537.33|11536.89|11536.89|11537.33|11537.33|11536.89|11536.89|0
1643119910000|2022-01-25 14:11:50|11536.77|11536.77|11536.77|11536.77|11536.77|11536.77|11536.77|11536.77|0
1643119920000|2022-01-25 14:12:00|11536.94|11536.94|11536.94|11536.94|11536.94|11536.94|11536.94|11536.94|0
1643119950000|2022-01-25 14:12:30|11536.15|11536.15|11536.15|11536.15|11536.15|11536.15|11536.15|11536.15|0
1643119960000|2022-01-25 14:12:40|11535.79|11535.79|11536.02|11536.02|11536.02|11536.02|11535.79|11535.79|0
1643119970000|2022-01-25 14:12:50|11535.77|11535.77|11535.77|11535.77|11535.77|11535.77|11535.77|11535.77|0
1643119980000|2022-01-25 14:13:00|11536.2|11536.2|11535.36|11535.36|11536.2|11536.2|11535.36|11535.36|0
1643119990000|2022-01-25 14:13:10|11535.14|11535.14|11535.14|11535.14|11535.14|11535.14|11534.84|11534.84|0
1643120020000|2022-01-25 14:13:40|11535.02|11535.02|11530.37|11530.37|11535.02|11535.02|11530.37|11530.37|0
1643120030000|2022-01-25 14:13:50|11530.05|11530.05|11528.21|11528.21|11530.05|11530.05|11528.21|11528.21|0
1643120040000|2022-01-25 14:14:00|11527.85|11527.85|11528.16|11528.16|11528.16|11528.16|11527.85|11527.85|0
1643120060000|2022-01-25 14:14:20|11527.82|11527.82|11527.26|11527.26|11527.82|11527.82|11527.26|11527.26|0
1643120070000|2022-01-25 14:14:30|11527.6|11527.6|11528.03|11528.03|11528.03|11528.03|11527.6|11527.6|0
1643120080000|2022-01-25 14:14:40|11527.45|11527.45|11527.45|11527.45|11527.45|11527.45|11527.45|11527.45|0
1643120090000|2022-01-25 14:14:50|11527.22|11527.22|11526.89|11526.89|11527.22|11527.22|11526.76|11526.76|0
1643120100000|2022-01-25 14:15:00|11527.13|11527.13|11527.13|11527.13|11527.13|11527.13|11527.13|11527.13|0
1643120110000|2022-01-25 14:15:10|11526.99|11526.99|11526.67|11526.67|11526.99|11526.99|11526.67|11526.67|0
1643120120000|2022-01-25 14:15:20|11526.37|11526.37|11526.09|11526.09|11526.37|11526.37|11526.09|11526.09|0
1643120130000|2022-01-25 14:15:30|11525.87|11525.87|11525.75|11525.75|11525.87|11525.87|11525.75|11525.75|0
1643120140000|2022-01-25 14:15:40|11526.06|11526.06|11526.38|11526.38|11526.38|11526.38|11526.06|11526.06|0
1643120150000|2022-01-25 14:15:50|11525.57|11525.57|11525.87|11525.87|11525.87|11525.87|11525.57|11525.57|0
1643120160000|2022-01-25 14:16:00|11526.32|11526.32|11526.32|11526.32|11526.32|11526.32|11526.32|11526.32|0
1643120170000|2022-01-25 14:16:10|11525.96|11525.96|11525.96|11525.96|11525.96|11525.96|11525.96|11525.96|0
1643120180000|2022-01-25 14:16:20|11525.17|11525.17|11525.17|11525.17|11525.17|11525.17|11525.17|11525.17|0
1643120190000|2022-01-25 14:16:30|11524.89|11524.89|11525.03|11525.03|11525.03|11525.03|11524.89|11524.89|0
1643120200000|2022-01-25 14:16:40|11524.17|11524.17|11524.88|11524.88|11524.88|11524.88|11524.17|11524.17|0
1643120210000|2022-01-25 14:16:50|11524.65|11524.65|11522.8|11522.8|11524.65|11524.65|11522.8|11522.8|0
1643120230000|2022-01-25 14:17:10|11522.49|11522.49|11522.88|11522.88|11523.15|11523.15|11522.18|11522.18|0
1643120240000|2022-01-25 14:17:20|11523.15|11523.15|11523.15|11523.15|11523.15|11523.15|11523.15|11523.15|0
1643120250000|2022-01-25 14:17:30|11523.47|11523.47|11523.15|11523.15|11523.47|11523.47|11523.15|11523.15|0
1643120260000|2022-01-25 14:17:40|11522.93|11522.93|11522.81|11522.81|11522.93|11522.93|11522.81|11522.81|0
1643120280000|2022-01-25 14:18:00|11523.25|11523.25|11522.97|11522.97|11523.38|11523.38|11522.97|11522.97|0
1643120290000|2022-01-25 14:18:10|11522.81|11522.81|11522.52|11522.52|11522.81|11522.81|11522.52|11522.52|0
1643120300000|2022-01-25 14:18:20|11522.06|11522.06|11522.06|11522.06|11522.06|11522.06|11522.06|11522.06|0
1643120310000|2022-01-25 14:18:30|11522.52|11522.52|11522.02|11522.02|11522.88|11522.88|11522.02|11522.02|0
1643120320000|2022-01-25 14:18:40|11521.82|11521.82|11521.82|11521.82|11521.82|11521.82|11521.82|11521.82|0
1643120330000|2022-01-25 14:18:50|11521.81|11521.81|11522.72|11522.72|11522.72|11522.72|11521.81|11521.81|0
1643120340000|2022-01-25 14:19:00|11522.83|11522.83|11524.08|11524.08|11524.08|11524.08|11522.83|11522.83|0
1643120350000|2022-01-25 14:19:10|11524.54|11524.54|11524.31|11524.31|11524.54|11524.54|11524.31|11524.31|0
1643120360000|2022-01-25 14:19:20|11524.59|11524.59|11524.43|11524.43|11524.72|11524.72|11524.43|11524.43|0
1643120370000|2022-01-25 14:19:30|11524.55|11524.55|11524.56|11524.56|11524.98|11524.98|11524.55|11524.55|0
1643120380000|2022-01-25 14:19:40|11524.45|11524.45|11523.87|11523.87|11524.45|11524.45|11523.87|11523.87|0
1643120390000|2022-01-25 14:19:50|11524.13|11524.13|11524.25|11524.25|11524.25|11524.25|11524.13|11524.13|0
1643120400000|2022-01-25 14:20:00|11524.49|11524.49|11523.61|11523.61|11524.49|11524.49|11523.61|11523.61|0
1643120410000|2022-01-25 14:20:10|11523.05|11523.05|11522.46|11522.46|11523.12|11523.12|11522.02|11522.02|0
1643120420000|2022-01-25 14:20:20|11521.77|11521.77|11521.45|11521.45|11522|11522|11521.45|11521.45|0
1643120430000|2022-01-25 14:20:30|11521.09|11521.09|11520.65|11520.65|11521.09|11521.09|11520.65|11520.65|0
1643120440000|2022-01-25 14:20:40|11520.21|11520.21|11520.21|11520.21|11520.21|11520.21|11520.1|11520.1|0
1643120450000|2022-01-25 14:20:50|11520.84|11520.84|11521.15|11521.15|11521.15|11521.15|11520.84|11520.84|0
1643120460000|2022-01-25 14:21:00|11521.29|11521.29|11521.02|11521.02|11521.29|11521.29|11521.02|11521.02|0
1643120470000|2022-01-25 14:21:10|11521.16|11521.16|11520.47|11520.47|11521.16|11521.16|11520.47|11520.47|0
1643120480000|2022-01-25 14:21:20|11520.01|11520.01|11520.7|11520.7|11520.7|11520.7|11520.01|11520.01|0
1643120490000|2022-01-25 14:21:30|11520.89|11520.89|11520.79|11520.79|11520.89|11520.89|11520.79|11520.79|0
1643120500000|2022-01-25 14:21:40|11520.99|11520.99|11520.54|11520.54|11520.99|11520.99|11520.54|11520.54|0
1643120510000|2022-01-25 14:21:50|11520.69|11520.69|11520.33|11520.33|11520.69|11520.69|11520.33|11520.33|0
1643120520000|2022-01-25 14:22:00|11519.98|11519.98|11521.49|11521.49|11521.49|11521.49|11519.98|11519.98|0
1643120530000|2022-01-25 14:22:10|11521.29|11521.29|11520.92|11520.92|11521.29|11521.29|11520.92|11520.92|0
1643120540000|2022-01-25 14:22:20|11520.5|11520.5|11521.81|11521.81|11522.12|11522.12|11520.07|11520.07|0
1643120550000|2022-01-25 14:22:30|11521.69|11521.69|11521.68|11521.68|11521.69|11521.69|11521.47|11521.47|0
1643120560000|2022-01-25 14:22:40|11521.91|11521.91|11521.89|11521.89|11522.12|11522.12|11521.68|11521.68|0
1643120570000|2022-01-25 14:22:50|11522.26|11522.26|11522.9|11522.9|11522.9|11522.9|11522.26|11522.26|0
1643120580000|2022-01-25 14:23:00|11523.31|11523.31|11525.19|11525.19|11525.19|11525.19|11523.31|11523.31|0
1643120600000|2022-01-25 14:23:20|11525.39|11525.39|11524.81|11524.81|11525.39|11525.39|11524.81|11524.81|0
1643120610000|2022-01-25 14:23:30|11524.49|11524.49|11524.49|11524.49|11524.49|11524.49|11524.49|11524.49|0
1643120620000|2022-01-25 14:23:40|11524.82|11524.82|11523.35|11523.35|11524.82|11524.82|11523.35|11523.35|0
1643120640000|2022-01-25 14:24:00|11522.43|11522.43|11522.43|11522.43|11522.43|11522.43|11522.43|11522.43|0
1643120660000|2022-01-25 14:24:20|11522.12|11522.12|11522.12|11522.12|11522.12|11522.12|11522.12|11522.12|0
1643120670000|2022-01-25 14:24:30|11521.69|11521.69|11519.59|11519.59|11521.69|11521.69|11519.59|11519.59|0
1643120680000|2022-01-25 14:24:40|11519.31|11519.31|11523.5|11523.5|11523.5|11523.5|11519.31|11519.31|0
1643120690000|2022-01-25 14:24:50|11523.73|11523.73|11524.36|11524.36|11524.36|11524.36|11523.73|11523.73|0
1643120700000|2022-01-25 14:25:00|11524.02|11524.02|11524.3|11524.3|11524.73|11524.73|11524.02|11524.02|0
1643120710000|2022-01-25 14:25:10|11524.91|11524.91|11525.79|11525.79|11525.79|11525.79|11524.91|11524.91|0
1643120720000|2022-01-25 14:25:20|11525.97|11525.97|11525.54|11525.54|11526.53|11526.53|11525.54|11525.54|0
1643120730000|2022-01-25 14:25:30|11526.33|11526.33|11526.74|11526.74|11526.74|11526.74|11526.33|11526.33|0
1643120740000|2022-01-25 14:25:40|11526.94|11526.94|11527.35|11527.35|11527.49|11527.49|11526.94|11526.94|0
1643120750000|2022-01-25 14:25:50|11527.78|11527.78|11527.34|11527.34|11527.78|11527.78|11527.34|11527.34|0
1643120760000|2022-01-25 14:26:00|11527.77|11527.77|11527.78|11527.78|11527.92|11527.92|11527.77|11527.77|0
1643120770000|2022-01-25 14:26:10|11528.35|11528.35|11528.35|11528.35|11528.35|11528.35|11528.35|11528.35|0
1643120780000|2022-01-25 14:26:20|11529.83|11529.83|11530.72|11530.72|11531.08|11531.08|11529.83|11529.83|0
1643120790000|2022-01-25 14:26:30|11530.88|11530.88|11530.91|11530.91|11530.91|11530.91|11530.45|11530.45|0
1643120800000|2022-01-25 14:26:40|11531.06|11531.06|11531.52|11531.52|11531.52|11531.52|11531.06|11531.06|0
1643120810000|2022-01-25 14:26:50|11531.41|11531.41|11531.41|11531.41|11531.41|11531.41|11531.41|11531.41|0
1643120820000|2022-01-25 14:27:00|11531.33|11531.33|11531.33|11531.33|11531.33|11531.33|11531.33|11531.33|0
1643120830000|2022-01-25 14:27:10|11531.21|11531.21|11531.21|11531.21|11531.21|11531.21|11531.21|11531.21|0
1643120840000|2022-01-25 14:27:20|11530.96|11530.96|11530.67|11530.67|11530.96|11530.96|11530.67|11530.67|0
1643120850000|2022-01-25 14:27:30|11530.24|11530.24|11530.24|11530.24|11530.24|11530.24|11530.24|11530.24|0
1643120860000|2022-01-25 14:27:40|11530.44|11530.44|11530.44|11530.44|11530.44|11530.44|11530.44|11530.44|0
1643120870000|2022-01-25 14:27:50|11530.55|11530.55|11530.78|11530.78|11530.78|11530.78|11530.55|11530.55|0
1643120880000|2022-01-25 14:28:00|11530.99|11530.99|11531.22|11531.22|11531.22|11531.22|11530.99|11530.99|0
1643120890000|2022-01-25 14:28:10|11531.5|11531.5|11531.69|11531.69|11531.79|11531.79|11531.5|11531.5|0
1643120900000|2022-01-25 14:28:20|11532.17|11532.17|11532.86|11532.86|11532.86|11532.86|11532.07|11532.07|0
1643120920000|2022-01-25 14:28:40|11533.22|11533.22|11533.58|11533.58|11533.58|11533.58|11533.22|11533.22|0
1643120930000|2022-01-25 14:28:50|11533.32|11533.32|11533.23|11533.23|11533.32|11533.32|11533.23|11533.23|0
1643120940000|2022-01-25 14:29:00|11533.09|11533.09|11533.79|11533.79|11534.26|11534.26|11532.99|11532.99|0
1643120950000|2022-01-25 14:29:10|11534|11534|11534.84|11534.84|11534.84|11534.84|11533.86|11533.86|0
1643120960000|2022-01-25 14:29:20|11535.76|11535.76|11535.15|11535.15|11535.76|11535.76|11535.15|11535.15|0
1643120970000|2022-01-25 14:29:30|11534.72|11534.72|11534.9|11534.9|11534.9|11534.9|11534.72|11534.72|0
1643120980000|2022-01-25 14:29:40|11535.09|11535.09|11535.09|11535.09|11535.09|11535.09|11535.09|11535.09|0
1643120990000|2022-01-25 14:29:50|11534.69|11534.69|11534.83|11534.83|11534.83|11534.83|11534.56|11534.56|0
1643121000000|2022-01-25 14:30:00|11534.69|11534.69|11534.55|11534.55|11535.37|11535.37|11534.55|11534.55|0
1643121010000|2022-01-25 14:30:10|11535.03|11535.03|11531.71|11531.71|11535.03|11535.03|11531.71|11531.71|0
1643121020000|2022-01-25 14:30:20|11531.9|11531.9|11531.36|11531.36|11532.26|11532.26|11531.36|11531.36|0
1643121030000|2022-01-25 14:30:30|11531.81|11531.81|11532.55|11532.55|11532.69|11532.69|11531.81|11531.81|0
1643121040000|2022-01-25 14:30:40|11532.12|11532.12|11532.12|11532.12|11532.12|11532.12|11532.12|11532.12|0
1643121050000|2022-01-25 14:30:50|11532.55|11532.55|11538.69|11538.69|11539.13|11539.13|11532.55|11532.55|0
1643121060000|2022-01-25 14:31:00|11539.39|11539.39|11543.68|11543.68|11543.68|11543.68|11539.39|11539.39|0
1643121070000|2022-01-25 14:31:10|11543.6|11543.6|11543.25|11543.25|11544.03|11544.03|11543.01|11543.01|0
1643121080000|2022-01-25 14:31:20|11547.42|11547.42|11547.42|11547.42|11547.42|11547.42|11547.42|11547.42|0
1643121090000|2022-01-25 14:31:30|11547.06|11547.06|11546.49|11546.49|11547.06|11547.06|11546.49|11546.49|0
1643121100000|2022-01-25 14:31:40|11546.59|11546.59|11547.13|11547.13|11547.13|11547.13|11546.59|11546.59|0
1643121110000|2022-01-25 14:31:50|11547.28|11547.28|11546.94|11546.94|11547.58|11547.58|11546.94|11546.94|0
1643121120000|2022-01-25 14:32:00|11546.7|11546.7|11548.53|11548.53|11548.53|11548.53|11546.7|11546.7|0
1643121130000|2022-01-25 14:32:10|11548.14|11548.14|11548.63|11548.63|11548.63|11548.63|11548.14|11548.14|0
1643121140000|2022-01-25 14:32:20|11547.84|11547.84|11547.75|11547.75|11547.84|11547.84|11546.81|11546.81|0
1643121150000|2022-01-25 14:32:30|11547.84|11547.84|11547.84|11547.84|11547.84|11547.84|11547.84|11547.84|0
1643121160000|2022-01-25 14:32:40|11547.37|11547.37|11547.36|11547.36|11547.37|11547.37|11546.69|11546.69|0
1643121170000|2022-01-25 14:32:50|11547.67|11547.67|11547.35|11547.35|11547.67|11547.67|11546.83|11546.83|0
1643121180000|2022-01-25 14:33:00|11547.21|11547.21|11547.21|11547.21|11547.21|11547.21|11547.21|11547.21|0
1643121190000|2022-01-25 14:33:10|11539.79|11539.79|11539.61|11539.61|11539.91|11539.91|11539.38|11539.38|0
1643121200000|2022-01-25 14:33:20|11539.92|11539.92|11539.92|11539.92|11539.92|11539.92|11539.92|11539.92|0
1643121210000|2022-01-25 14:33:30|11539.46|11539.46|11539.67|11539.67|11539.67|11539.67|11539.46|11539.46|0
1643121220000|2022-01-25 14:33:40|11539.04|11539.04|11541.46|11541.46|11541.46|11541.46|11539.04|11539.04|0
1643121230000|2022-01-25 14:33:50|11543.84|11543.84|11545.77|11545.77|11545.77|11545.77|11543.84|11543.84|0
1643121240000|2022-01-25 14:34:00|11545.54|11545.54|11547.29|11547.29|11547.29|11547.29|11545.54|11545.54|0
1643121250000|2022-01-25 14:34:10|11547.1|11547.1|11544.9|11544.9|11547.1|11547.1|11544.54|11544.54|0
1643121260000|2022-01-25 14:34:20|11545.33|11545.33|11546.1|11546.1|11546.47|11546.47|11545.33|11545.33|0
1643121270000|2022-01-25 14:34:30|11546.41|11546.41|11546.17|11546.17|11546.6|11546.6|11545.74|11545.74|0
1643121280000|2022-01-25 14:34:40|11546.39|11546.39|11547.67|11547.67|11547.67|11547.67|11546.39|11546.39|0
1643121290000|2022-01-25 14:34:50|11547.9|11547.9|11548.17|11548.17|11548.17|11548.17|11547.9|11547.9|0
1643121310000|2022-01-25 14:35:10|11548.53|11548.53|11548.73|11548.73|11548.73|11548.73|11548.53|11548.53|0
1643121320000|2022-01-25 14:35:20|11548.27|11548.27|11545.47|11545.47|11548.27|11548.27|11545.47|11545.47|0
1643121330000|2022-01-25 14:35:30|11545.32|11545.32|11545.9|11545.9|11545.9|11545.9|11545.32|11545.32|0
1643121340000|2022-01-25 14:35:40|11546.34|11546.34|11546.75|11546.75|11547.75|11547.75|11546.34|11546.34|0
1643121350000|2022-01-25 14:35:50|11545.93|11545.93|11545.93|11545.93|11545.93|11545.93|11545.93|11545.93|0
1643121360000|2022-01-25 14:36:00|11546.12|11546.12|11549.45|11549.45|11549.45|11549.45|11546.12|11546.12|0
1643121370000|2022-01-25 14:36:10|11549.67|11549.67|11554.27|11554.27|11554.27|11554.27|11549.67|11549.67|0
1643121380000|2022-01-25 14:36:20|11554.43|11554.43|11554|11554|11554.43|11554.43|11554|11554|0
1643121390000|2022-01-25 14:36:30|11554.24|11554.24|11554.57|11554.57|11554.84|11554.84|11554.24|11554.24|0
1643121410000|2022-01-25 14:36:50|11555.19|11555.19|11556.22|11556.22|11556.49|11556.49|11555.11|11555.11|0
1643121420000|2022-01-25 14:37:00|11556.47|11556.47|11558.33|11558.33|11558.33|11558.33|11556.31|11556.31|0
1643121430000|2022-01-25 14:37:10|11558.61|11558.61|11565.81|11565.81|11565.81|11565.81|11558.51|11558.51|0
1643121440000|2022-01-25 14:37:20|11566.17|11566.17|11570.07|11570.07|11570.46|11570.46|11566.17|11566.17|0
1643121450000|2022-01-25 14:37:30|11570.2|11570.2|11573.84|11573.84|11573.84|11573.84|11570.2|11570.2|0
1643121470000|2022-01-25 14:37:50|11574.02|11574.02|11575.86|11575.86|11575.86|11575.86|11574.02|11574.02|0
1643121480000|2022-01-25 14:38:00|11575.75|11575.75|11575.65|11575.65|11575.75|11575.75|11575.65|11575.65|0
1643121490000|2022-01-25 14:38:10|11575.93|11575.93|11574.43|11574.43|11575.93|11575.93|11574.43|11574.43|0
1643121500000|2022-01-25 14:38:20|11574.32|11574.32|11572.77|11572.77|11574.32|11574.32|11572.77|11572.77|0
1643121510000|2022-01-25 14:38:30|11572.41|11572.41|11568.99|11568.99|11572.41|11572.41|11566.89|11566.89|0
1643121520000|2022-01-25 14:38:40|11568.76|11568.76|11569.4|11569.4|11569.63|11569.63|11568.76|11568.76|0
1643121530000|2022-01-25 14:38:50|11570.83|11570.83|11570.83|11570.83|11570.83|11570.83|11570.83|11570.83|0
1643121540000|2022-01-25 14:39:00|11570.62|11570.62|11570.04|11570.04|11570.83|11570.83|11569.91|11569.91|0
1643121550000|2022-01-25 14:39:10|11569.59|11569.59|11569.15|11569.15|11569.59|11569.59|11569.15|11569.15|0
1643121560000|2022-01-25 14:39:20|11568.85|11568.85|11565.89|11565.89|11568.85|11568.85|11565.89|11565.89|0
1643121570000|2022-01-25 14:39:30|11565.54|11565.54|11566|11566|11566|11566|11565.54|11565.54|0
1643121580000|2022-01-25 14:39:40|11565.9|11565.9|11566.59|11566.59|11566.59|11566.59|11565.9|11565.9|0
1643121590000|2022-01-25 14:39:50|11566.24|11566.24|11565.9|11565.9|11566.24|11566.24|11565.9|11565.9|0
1643121600000|2022-01-25 14:40:00|11565.46|11565.46|11564.1|11564.1|11565.46|11565.46|11564.1|11564.1|0
1643121610000|2022-01-25 14:40:10|11564.33|11564.33|11562.25|11562.25|11564.33|11564.33|11562.25|11562.25|0
1643121620000|2022-01-25 14:40:20|11562.68|11562.68|11566.25|11566.25|11566.25|11566.25|11562.68|11562.68|0
1643121630000|2022-01-25 14:40:30|11565.94|11565.94|11566.11|11566.11|11566.55|11566.55|11565.75|11565.75|0
1643121640000|2022-01-25 14:40:40|11565.65|11565.65|11563.98|11563.98|11565.65|11565.65|11563.86|11563.86|0
1643121650000|2022-01-25 14:40:50|11563.77|11563.77|11563.6|11563.6|11563.77|11563.77|11563.31|11563.31|0
1643121660000|2022-01-25 14:41:00|11563.32|11563.32|11562.82|11562.82|11563.32|11563.32|11562.82|11562.82|0
1643121670000|2022-01-25 14:41:10|11562.5|11562.5|11562.5|11562.5|11562.5|11562.5|11562.5|11562.5|0
1643121680000|2022-01-25 14:41:20|11562.06|11562.06|11558.86|11558.86|11562.06|11562.06|11558.46|11558.46|0
1643121690000|2022-01-25 14:41:30|11558|11558|11555.32|11555.32|11558|11558|11555.32|11555.32|0
1643121700000|2022-01-25 14:41:40|11555.67|11555.67|11556.42|11556.42|11556.42|11556.42|11555.63|11555.63|0
1643121710000|2022-01-25 14:41:50|11557.21|11557.21|11557.21|11557.21|11557.21|11557.21|11557.21|11557.21|0
1643121720000|2022-01-25 14:42:00|11556.86|11556.86|11555.35|11555.35|11556.86|11556.86|11555.35|11555.35|0
1643121740000|2022-01-25 14:42:20|11555.46|11555.46|11555.85|11555.85|11555.85|11555.85|11555|11555|0
1643121750000|2022-01-25 14:42:30|11556.08|11556.08|11557.65|11557.65|11557.65|11557.65|11556.08|11556.08|0
1643121760000|2022-01-25 14:42:40|11557.22|11557.22|11559.43|11559.43|11559.43|11559.43|11557.22|11557.22|0
1643121770000|2022-01-25 14:42:50|11559.04|11559.04|11559.04|11559.04|11559.04|11559.04|11559.04|11559.04|0
1643121780000|2022-01-25 14:43:00|11559.83|11559.83|11558.63|11558.63|11559.83|11559.83|11558.27|11558.27|0
1643121800000|2022-01-25 14:43:20|11554.31|11554.31|11554.31|11554.31|11554.56|11554.56|11554.31|11554.31|0
1643121810000|2022-01-25 14:43:30|11554.16|11554.16|11553.13|11553.13|11554.16|11554.16|11552.98|11552.98|0
1643121820000|2022-01-25 14:43:40|11553.92|11553.92|11557.76|11557.76|11557.99|11557.99|11553.92|11553.92|0
1643121830000|2022-01-25 14:43:50|11557.3|11557.3|11555.76|11555.76|11557.3|11557.3|11555.76|11555.76|0
1643121840000|2022-01-25 14:44:00|11555.41|11555.41|11555.71|11555.71|11555.71|11555.71|11555.41|11555.41|0
1643121850000|2022-01-25 14:44:10|11555.45|11555.45|11554.92|11554.92|11555.52|11555.52|11554.92|11554.92|0
1643121860000|2022-01-25 14:44:20|11554.01|11554.01|11556.32|11556.32|11556.57|11556.57|11553.52|11553.52|0
1643121870000|2022-01-25 14:44:30|11555.53|11555.53|11555.53|11555.53|11555.53|11555.53|11555.53|11555.53|0
1643121880000|2022-01-25 14:44:40|11554.67|11554.67|11553.77|11553.77|11554.67|11554.67|11553.77|11553.77|0
1643121890000|2022-01-25 14:44:50|11553.62|11553.62|11553.19|11553.19|11553.7|11553.7|11553.19|11553.19|0
1643121900000|2022-01-25 14:45:00|11552.31|11552.31|11550.35|11550.35|11552.31|11552.31|11550.35|11550.35|0
1643121910000|2022-01-25 14:45:10|11550.2|11550.2|11548.36|11548.36|11550.2|11550.2|11548.36|11548.36|0
1643121920000|2022-01-25 14:45:20|11548.49|11548.49|11548.49|11548.49|11548.49|11548.49|11548.39|11548.39|0
1643121930000|2022-01-25 14:45:30|11547.7|11547.7|11544.07|11544.07|11547.7|11547.7|11544.07|11544.07|0
1643121940000|2022-01-25 14:45:40|11543.28|11543.28|11537.67|11537.67|11543.28|11543.28|11537.67|11537.67|0
1643121950000|2022-01-25 14:45:50|11537.96|11537.96|11536.83|11536.83|11537.96|11537.96|11536.83|11536.83|0
1643121960000|2022-01-25 14:46:00|11536.64|11536.64|11536.42|11536.42|11536.64|11536.64|11536.42|11536.42|0
1643121970000|2022-01-25 14:46:10|11536.85|11536.85|11534.67|11534.67|11536.85|11536.85|11534.67|11534.67|0
1643121980000|2022-01-25 14:46:20|11534.41|11534.41|11527.33|11527.33|11534.41|11534.41|11527.25|11527.25|0
1643121990000|2022-01-25 14:46:30|11527.12|11527.12|11526.84|11526.84|11527.12|11527.12|11526.84|11526.84|0
1643122000000|2022-01-25 14:46:40|11526.24|11526.24|11524.81|11524.81|11526.24|11526.24|11524.81|11524.81|0
1643122010000|2022-01-25 14:46:50|11522.13|11522.13|11522.13|11522.13|11522.13|11522.13|11522.13|11522.13|0
1643122020000|2022-01-25 14:47:00|11522|11522|11523.1|11523.1|11523.33|11523.33|11521.11|11521.11|0
1643122030000|2022-01-25 14:47:10|11523.33|11523.33|11523.44|11523.44|11523.44|11523.44|11523.33|11523.33|0
1643122050000|2022-01-25 14:47:30|11523.17|11523.17|11523.02|11523.02|11523.17|11523.17|11522.71|11522.71|0
1643122060000|2022-01-25 14:47:40|11523.36|11523.36|11522.78|11522.78|11523.44|11523.44|11522.78|11522.78|0
1643122070000|2022-01-25 14:47:50|11522.87|11522.87|11522.87|11522.87|11522.87|11522.87|11522.87|11522.87|0
1643122080000|2022-01-25 14:48:00|11522.08|11522.08|11521.75|11521.75|11522.08|11522.08|11521.75|11521.75|0
1643122090000|2022-01-25 14:48:10|11521.06|11521.06|11520.32|11520.32|11521.06|11521.06|11520.32|11520.32|0
1643122100000|2022-01-25 14:48:20|11519.95|11519.95|11520.62|11520.62|11520.86|11520.86|11519.95|11519.95|0
1643122110000|2022-01-25 14:48:30|11520.19|11520.19|11521.7|11521.7|11521.7|11521.7|11520.19|11520.19|0
1643122120000|2022-01-25 14:48:40|11521.59|11521.59|11524.59|11524.59|11524.59|11524.59|11521.59|11521.59|0
1643122130000|2022-01-25 14:48:50|11525.28|11525.28|11528.93|11528.93|11528.93|11528.93|11525.28|11525.28|0
1643122140000|2022-01-25 14:49:00|11529.36|11529.36|11529.5|11529.5|11529.62|11529.62|11529.34|11529.34|0
1643122150000|2022-01-25 14:49:10|11529.29|11529.29|11530.48|11530.48|11530.48|11530.48|11529.29|11529.29|0
1643122160000|2022-01-25 14:49:20|11530.69|11530.69|11530.86|11530.86|11531.06|11531.06|11530.4|11530.4|0
1643122170000|2022-01-25 14:49:30|11530.98|11530.98|11527.54|11527.54|11530.98|11530.98|11527.54|11527.54|0
1643122180000|2022-01-25 14:49:40|11527.9|11527.9|11526.93|11526.93|11528.25|11528.25|11526.73|11526.73|0
1643122190000|2022-01-25 14:49:50|11526.62|11526.62|11526.62|11526.62|11526.62|11526.62|11526.62|11526.62|0
1643122200000|2022-01-25 14:50:00|11526.81|11526.81|11526.96|11526.96|11526.96|11526.96|11526.81|11526.81|0
1643122210000|2022-01-25 14:50:10|11526.59|11526.59|11524.41|11524.41|11526.59|11526.59|11524.41|11524.41|0
1643122220000|2022-01-25 14:50:20|11524.31|11524.31|11523.92|11523.92|11524.31|11524.31|11522.81|11522.81|0
1643122230000|2022-01-25 14:50:30|11525.07|11525.07|11525.95|11525.95|11525.95|11525.95|11524.78|11524.78|0
1643122240000|2022-01-25 14:50:40|11525.81|11525.81|11525.58|11525.58|11525.81|11525.81|11525.58|11525.58|0
1643122250000|2022-01-25 14:50:50|11525.45|11525.45|11527.1|11527.1|11527.1|11527.1|11525.45|11525.45|0
1643122260000|2022-01-25 14:51:00|11526.91|11526.91|11527.02|11527.02|11527.02|11527.02|11526.91|11526.91|0
1643122270000|2022-01-25 14:51:10|11526.71|11526.71|11525.49|11525.49|11526.71|11526.71|11525.49|11525.49|0
1643122280000|2022-01-25 14:51:20|11525.31|11525.31|11525.31|11525.31|11525.31|11525.31|11525.31|11525.31|0
1643122290000|2022-01-25 14:51:30|11525.42|11525.42|11523.64|11523.64|11525.42|11525.42|11523.05|11523.05|0
1643122300000|2022-01-25 14:51:40|11524.07|11524.07|11523.58|11523.58|11524.5|11524.5|11523.58|11523.58|0
1643122310000|2022-01-25 14:51:50|11523.81|11523.81|11524.75|11524.75|11525.04|11525.04|11523.81|11523.81|0
1643122320000|2022-01-25 14:52:00|11525.13|11525.13|11526.27|11526.27|11526.27|11526.27|11525.13|11525.13|0
1643122340000|2022-01-25 14:52:20|11526.04|11526.04|11525.02|11525.02|11526.04|11526.04|11525.02|11525.02|0
1643122350000|2022-01-25 14:52:30|11525.17|11525.17|11524.39|11524.39|11525.17|11525.17|11524.39|11524.39|0
1643122370000|2022-01-25 14:52:50|11524.03|11524.03|11520.91|11520.91|11524.03|11524.03|11520.91|11520.91|0
1643122380000|2022-01-25 14:53:00|11520.7|11520.7|11516.63|11516.63|11520.7|11520.7|11516.63|11516.63|0
1643122390000|2022-01-25 14:53:10|11515.74|11515.74|11512.8|11512.8|11515.74|11515.74|11512.63|11512.63|0
1643122400000|2022-01-25 14:53:20|11513.15|11513.15|11512.53|11512.53|11513.51|11513.51|11511.82|11511.82|0
1643122410000|2022-01-25 14:53:30|11512.28|11512.28|11511.68|11511.68|11512.28|11512.28|11510.35|11510.35|0
1643122420000|2022-01-25 14:53:40|11512.04|11512.04|11512.4|11512.4|11512.4|11512.4|11512.04|11512.04|0
1643122430000|2022-01-25 14:53:50|11512.21|11512.21|11510.36|11510.36|11512.21|11512.21|11510.36|11510.36|0
1643122440000|2022-01-25 14:54:00|11510.03|11510.03|11507.26|11507.26|11510.03|11510.03|11507.26|11507.26|0
1643122450000|2022-01-25 14:54:10|11506.63|11506.63|11508.15|11508.15|11508.36|11508.36|11506.63|11506.63|0
1643122460000|2022-01-25 14:54:20|11508.59|11508.59|11508.02|11508.02|11508.59|11508.59|11508.02|11508.02|0
1643122470000|2022-01-25 14:54:30|11508.38|11508.38|11508.13|11508.13|11508.73|11508.73|11507.85|11507.85|0
1643122480000|2022-01-25 14:54:40|11507.83|11507.83|11508.26|11508.26|11508.26|11508.26|11507.83|11507.83|0
1643122490000|2022-01-25 14:54:50|11508.49|11508.49|11508.26|11508.26|11508.49|11508.49|11508.26|11508.26|0
1643122500000|2022-01-25 14:55:00|11507.19|11507.19|11506.98|11506.98|11507.55|11507.55|11506.84|11506.84|0
1643122510000|2022-01-25 14:55:10|11506.68|11506.68|11507.12|11507.12|11507.42|11507.42|11506.68|11506.68|0
1643122520000|2022-01-25 14:55:20|11507.39|11507.39|11507.61|11507.61|11507.76|11507.76|11507.39|11507.39|0
1643122530000|2022-01-25 14:55:30|11507.97|11507.97|11508.83|11508.83|11508.83|11508.83|11507.97|11507.97|0
1643122540000|2022-01-25 14:55:40|11508.47|11508.47|11504.71|11504.71|11508.47|11508.47|11504.41|11504.41|0
1643122560000|2022-01-25 14:56:00|11504.88|11504.88|11504.65|11504.65|11504.88|11504.88|11504.65|11504.65|0
1643122570000|2022-01-25 14:56:10|11503.93|11503.93|11504.65|11504.65|11504.65|11504.65|11503.58|11503.58|0
1643122580000|2022-01-25 14:56:20|11504.49|11504.49|11504.65|11504.65|11504.65|11504.65|11504.49|11504.49|0
1643122590000|2022-01-25 14:56:30|11504.57|11504.57|11505.19|11505.19|11505.19|11505.19|11504.57|11504.57|0
1643122600000|2022-01-25 14:56:40|11505.49|11505.49|11505.05|11505.05|11505.49|11505.49|11505.05|11505.05|0
1643122610000|2022-01-25 14:56:50|11504.69|11504.69|11504.42|11504.42|11504.69|11504.69|11503.98|11503.98|0
1643122620000|2022-01-25 14:57:00|11505.14|11505.14|11504.67|11504.67|11505.49|11505.49|11504.51|11504.51|0
1643122630000|2022-01-25 14:57:10|11504.31|11504.31|11505.8|11505.8|11506.16|11506.16|11504.13|11504.13|0
1643122640000|2022-01-25 14:57:20|11505.45|11505.45|11504.07|11504.07|11505.8|11505.8|11503.99|11503.99|0
1643122650000|2022-01-25 14:57:30|11504.51|11504.51|11504.03|11504.03|11504.51|11504.51|11503.79|11503.79|0
1643122660000|2022-01-25 14:57:40|11504.46|11504.46|11507.01|11507.01|11507.01|11507.01|11504.46|11504.46|0
1643122670000|2022-01-25 14:57:50|11506.55|11506.55|11505.99|11505.99|11506.55|11506.55|11505.91|11505.91|0
1643122680000|2022-01-25 14:58:00|11505.55|11505.55|11505.11|11505.11|11505.55|11505.55|11505.11|11505.11|0
1643122690000|2022-01-25 14:58:10|11505.49|11505.49|11505.15|11505.15|11505.49|11505.49|11504.75|11504.75|0
1643122700000|2022-01-25 14:58:20|11505.02|11505.02|11504.69|11504.69|11505.02|11505.02|11504.69|11504.69|0
1643122710000|2022-01-25 14:58:30|11504.55|11504.55|11500.21|11500.21|11504.55|11504.55|11500.21|11500.21|0
1643122720000|2022-01-25 14:58:40|11499.33|11499.33|11499.33|11499.33|11499.33|11499.33|11499.33|11499.33|0
1643122730000|2022-01-25 14:58:50|11499.05|11499.05|11499.53|11499.53|11499.53|11499.53|11499.05|11499.05|0
1643122740000|2022-01-25 14:59:00|11499.23|11499.23|11499.29|11499.29|11499.52|11499.52|11499.17|11499.17|0
1643122750000|2022-01-25 14:59:10|11498.97|11498.97|11499.71|11499.71|11499.71|11499.71|11498.41|11498.41|0
1643122760000|2022-01-25 14:59:20|11499.53|11499.53|11502.79|11502.79|11502.79|11502.79|11499.53|11499.53|0
1643122770000|2022-01-25 14:59:30|11502.55|11502.55|11502.55|11502.55|11502.55|11502.55|11502.55|11502.55|0
1643122780000|2022-01-25 14:59:40|11501.76|11501.76|11500.67|11500.67|11501.76|11501.76|11500.67|11500.67|0
1643122790000|2022-01-25 14:59:50|11500.53|11500.53|11500.53|11500.53|11500.53|11500.53|11500.53|11500.53|0
1643122800000|2022-01-25 15:00:00|11501.16|11501.16|11501.7|11501.7|11501.96|11501.96|11500.85|11500.85|0
1643122810000|2022-01-25 15:00:10|11502.01|11502.01|11505.26|11505.26|11505.26|11505.26|11502.01|11502.01|0
1643122820000|2022-01-25 15:00:20|11505.4|11505.4|11511.1|11511.1|11511.1|11511.1|11505.4|11505.4|0
1643122830000|2022-01-25 15:00:30|11510.64|11510.64|11510.72|11510.72|11511.12|11511.12|11510.64|11510.64|0
1643122840000|2022-01-25 15:00:40|11510.56|11510.56|11508.51|11508.51|11510.56|11510.56|11508.4|11508.4|0
1643122850000|2022-01-25 15:00:50|11508.21|11508.21|11507.08|11507.08|11508.21|11508.21|11507.08|11507.08|0
1643122860000|2022-01-25 15:01:00|11506.83|11506.83|11505.41|11505.41|11506.83|11506.83|11505.41|11505.41|0
1643122870000|2022-01-25 15:01:10|11505.05|11505.05|11504.61|11504.61|11505.41|11505.41|11504.48|11504.48|0
1643122880000|2022-01-25 15:01:20|11503.81|11503.81|11503.76|11503.76|11503.99|11503.99|11503.38|11503.38|0
1643122890000|2022-01-25 15:01:30|11503.65|11503.65|11502.95|11502.95|11503.65|11503.65|11502.95|11502.95|0
1643122900000|2022-01-25 15:01:40|11502.8|11502.8|11502.02|11502.02|11502.8|11502.8|11502.02|11502.02|0
1643122910000|2022-01-25 15:01:50|11501.41|11501.41|11501.06|11501.06|11501.41|11501.41|11501.06|11501.06|0
1643122920000|2022-01-25 15:02:00|11500.31|11500.31|11491.74|11491.74|11500.31|11500.31|11491.74|11491.74|0
1643122930000|2022-01-25 15:02:10|11491.86|11491.86|11490.41|11490.41|11492.05|11492.05|11490.39|11490.39|0
1643122940000|2022-01-25 15:02:20|11490.55|11490.55|11489.77|11489.77|11490.55|11490.55|11489.77|11489.77|0
1643122950000|2022-01-25 15:02:30|11489.68|11489.68|11489.77|11489.77|11489.77|11489.77|11489.68|11489.68|0
1643122960000|2022-01-25 15:02:40|11489.08|11489.08|11485.22|11485.22|11489.08|11489.08|11485.22|11485.22|0
1643122970000|2022-01-25 15:02:50|11484.5|11484.5|11481.53|11481.53|11484.73|11484.73|11481.09|11481.09|0
1643122980000|2022-01-25 15:03:00|11481.65|11481.65|11481.15|11481.15|11481.9|11481.9|11481.15|11481.15|0
1643122990000|2022-01-25 15:03:10|11481.38|11481.38|11481.06|11481.06|11481.49|11481.49|11481.06|11481.06|0
1643123000000|2022-01-25 15:03:20|11481.17|11481.17|11480.43|11480.43|11481.17|11481.17|11480.43|11480.43|0
1643123010000|2022-01-25 15:03:30|11479.55|11479.55|11476.83|11476.83|11479.55|11479.55|11476.83|11476.83|0
1643123020000|2022-01-25 15:03:40|11476.4|11476.4|11474.97|11474.97|11476.4|11476.4|11474.97|11474.97|0
1643123030000|2022-01-25 15:03:50|11474.62|11474.62|11474.17|11474.17|11474.62|11474.62|11473.82|11473.82|0
1643123040000|2022-01-25 15:04:00|11474.03|11474.03|11474.26|11474.26|11474.26|11474.26|11474.03|11474.03|0
1643123050000|2022-01-25 15:04:10|11474.03|11474.03|11473.39|11473.39|11474.03|11474.03|11473.24|11473.24|0
1643123060000|2022-01-25 15:04:20|11473.52|11473.52|11474.22|11474.22|11474.22|11474.22|11473.52|11473.52|0
1643123070000|2022-01-25 15:04:30|11474.01|11474.01|11474.21|11474.21|11474.44|11474.44|11474.01|11474.01|0
1643123080000|2022-01-25 15:04:40|11473.77|11473.77|11474.21|11474.21|11474.21|11474.21|11473.77|11473.77|0
1643123090000|2022-01-25 15:04:50|11474.39|11474.39|11474.46|11474.46|11474.46|11474.46|11474.18|11474.18|0
1643123100000|2022-01-25 15:05:00|11474.62|11474.62|11474.41|11474.41|11474.62|11474.62|11474.41|11474.41|0
1643123110000|2022-01-25 15:05:10|11474.56|11474.56|11476.69|11476.69|11476.69|11476.69|11474.56|11474.56|0
1643123120000|2022-01-25 15:05:20|11476.58|11476.58|11475.52|11475.52|11476.69|11476.69|11475.52|11475.52|0
1643123130000|2022-01-25 15:05:30|11475.75|11475.75|11475.75|11475.75|11475.75|11475.75|11475.75|11475.75|0
1643123140000|2022-01-25 15:05:40|11475.96|11475.96|11475.61|11475.61|11475.96|11475.96|11475.61|11475.61|0
1643123150000|2022-01-25 15:05:50|11475.76|11475.76|11475.02|11475.02|11475.76|11475.76|11475.02|11475.02|0
1643123160000|2022-01-25 15:06:00|11474.73|11474.73|11474.81|11474.81|11474.81|11474.81|11474.73|11474.73|0
1643123170000|2022-01-25 15:06:10|11474.89|11474.89|11475.05|11475.05|11475.05|11475.05|11474.89|11474.89|0
1643123180000|2022-01-25 15:06:20|11475.49|11475.49|11474.04|11474.04|11475.49|11475.49|11474.04|11474.04|0
1643123190000|2022-01-25 15:06:30|11473.95|11473.95|11473.95|11473.95|11473.95|11473.95|11473.95|11473.95|0
1643123200000|2022-01-25 15:06:40|11473.51|11473.51|11473.4|11473.4|11473.51|11473.51|11473.4|11473.4|0
1643123210000|2022-01-25 15:06:50|11473.13|11473.13|11472.15|11472.15|11473.13|11473.13|11472.15|11472.15|0
1643123220000|2022-01-25 15:07:00|11472.34|11472.34|11475.03|11475.03|11475.03|11475.03|11472.34|11472.34|0
1643123230000|2022-01-25 15:07:10|11474.84|11474.84|11474.84|11474.84|11474.84|11474.84|11474.84|11474.84|0
1643123250000|2022-01-25 15:07:30|11474.48|11474.48|11474.33|11474.33|11474.48|11474.48|11474.33|11474.33|0
1643123260000|2022-01-25 15:07:40|11473.54|11473.54|11473.92|11473.92|11474.28|11474.28|11473.54|11473.54|0
1643123270000|2022-01-25 15:07:50|11473.78|11473.78|11473.49|11473.49|11473.78|11473.78|11473.49|11473.49|0
1643123280000|2022-01-25 15:08:00|11473.7|11473.7|11475.14|11475.14|11475.14|11475.14|11473.7|11473.7|0
1643123300000|2022-01-25 15:08:20|11474.91|11474.91|11476.15|11476.15|11476.15|11476.15|11474.91|11474.91|0
1643123310000|2022-01-25 15:08:30|11476.44|11476.44|11477.67|11477.67|11477.67|11477.67|11476.44|11476.44|0
1643123320000|2022-01-25 15:08:40|11477.95|11477.95|11478.51|11478.51|11478.59|11478.59|11477.95|11477.95|0
1643123330000|2022-01-25 15:08:50|11480.09|11480.09|11480.09|11480.09|11480.09|11480.09|11480.09|11480.09|0
1643123340000|2022-01-25 15:09:00|11479.62|11479.62|11478|11478|11479.62|11479.62|11478|11478|0
1643123350000|2022-01-25 15:09:10|11477.65|11477.65|11477.65|11477.65|11477.65|11477.65|11477.65|11477.65|0
1643123360000|2022-01-25 15:09:20|11477.53|11477.53|11478.73|11478.73|11478.73|11478.73|11477.53|11477.53|0
1643123370000|2022-01-25 15:09:30|11478.97|11478.97|11479.52|11479.52|11479.52|11479.52|11478.97|11478.97|0
1643123380000|2022-01-25 15:09:40|11479.6|11479.6|11482.37|11482.37|11482.37|11482.37|11479.6|11479.6|0
1643123390000|2022-01-25 15:09:50|11482.73|11482.73|11481.94|11481.94|11482.73|11482.73|11481.94|11481.94|0
1643123400000|2022-01-25 15:10:00|11481.15|11481.15|11479.36|11479.36|11481.15|11481.15|11479.36|11479.36|0
1643123410000|2022-01-25 15:10:10|11478.73|11478.73|11475.99|11475.99|11478.92|11478.92|11475.99|11475.99|0
1643123420000|2022-01-25 15:10:20|11475.89|11475.89|11475.74|11475.74|11475.89|11475.89|11475.3|11475.3|0
1643123430000|2022-01-25 15:10:30|11475.31|11475.31|11475.01|11475.01|11475.31|11475.31|11474.71|11474.71|0
1643123440000|2022-01-25 15:10:40|11474.7|11474.7|11474.04|11474.04|11474.7|11474.7|11474.04|11474.04|0
1643123450000|2022-01-25 15:10:50|11473.58|11473.58|11473.58|11473.58|11473.58|11473.58|11473.58|11473.58|0
1643123460000|2022-01-25 15:11:00|11473.15|11473.15|11472.68|11472.68|11473.15|11473.15|11470.9|11470.9|0
1643123480000|2022-01-25 15:11:20|11472.48|11472.48|11471.83|11471.83|11472.48|11472.48|11471.83|11471.83|0
1643123490000|2022-01-25 15:11:30|11471.4|11471.4|11469.14|11469.14|11471.4|11471.4|11468.95|11468.95|0
1643123500000|2022-01-25 15:11:40|11468.88|11468.88|11468.91|11468.91|11469.2|11469.2|11468.64|11468.64|0
1643123510000|2022-01-25 15:11:50|11468.8|11468.8|11468.5|11468.5|11469.08|11469.08|11468.5|11468.5|0
1643123520000|2022-01-25 15:12:00|11468.12|11468.12|11464.77|11464.77|11468.12|11468.12|11464.77|11464.77|0
1643123530000|2022-01-25 15:12:10|11464.31|11464.31|11463.41|11463.41|11464.31|11464.31|11463.41|11463.41|0
1643123540000|2022-01-25 15:12:20|11463.11|11463.11|11462.64|11462.64|11463.11|11463.11|11462.26|11462.26|0
1643123550000|2022-01-25 15:12:30|11462.4|11462.4|11463.17|11463.17|11463.17|11463.17|11462.13|11462.13|0
1643123560000|2022-01-25 15:12:40|11463.05|11463.05|11463.2|11463.2|11463.2|11463.2|11462.34|11462.34|0
1643123570000|2022-01-25 15:12:50|11463.01|11463.01|11463.01|11463.01|11463.01|11463.01|11463.01|11463.01|0
1643123580000|2022-01-25 15:13:00|11462.75|11462.75|11464.57|11464.57|11464.57|11464.57|11462.7|11462.7|0
1643123590000|2022-01-25 15:13:10|11464.93|11464.93|11465.84|11465.84|11466.07|11466.07|11464.78|11464.78|0
1643123600000|2022-01-25 15:13:20|11466.55|11466.55|11475.89|11475.89|11475.89|11475.89|11466.55|11466.55|0
1643123610000|2022-01-25 15:13:30|11476.04|11476.04|11475.94|11475.94|11476.25|11476.25|11475.56|11475.56|0
1643123620000|2022-01-25 15:13:40|11476.2|11476.2|11476.52|11476.52|11476.52|11476.52|11476.2|11476.2|0
1643123630000|2022-01-25 15:13:50|11476.73|11476.73|11477.65|11477.65|11477.73|11477.73|11476.73|11476.73|0
1643123640000|2022-01-25 15:14:00|11477.3|11477.3|11479.52|11479.52|11479.52|11479.52|11477.2|11477.2|0
1643123650000|2022-01-25 15:14:10|11479.81|11479.81|11482.19|11482.19|11482.19|11482.19|11479.81|11479.81|0
1643123660000|2022-01-25 15:14:20|11482.45|11482.45|11486.54|11486.54|11486.54|11486.54|11482.45|11482.45|0
1643123670000|2022-01-25 15:14:30|11486.66|11486.66|11489.2|11489.2|11489.2|11489.2|11486.66|11486.66|0
1643123680000|2022-01-25 15:14:40|11489.35|11489.35|11493.02|11493.02|11493.02|11493.02|11489.35|11489.35|0
1643123690000|2022-01-25 15:14:50|11493.16|11493.16|11494.77|11494.77|11494.77|11494.77|11493.16|11493.16|0
1643123700000|2022-01-25 15:15:00|11495.2|11495.2|11496.51|11496.51|11496.51|11496.51|11495.2|11495.2|0
1643123710000|2022-01-25 15:15:10|11496.95|11496.95|11500.54|11500.54|11502.6|11502.6|11496.95|11496.95|0
1643123720000|2022-01-25 15:15:20|11500.75|11500.75|11500.75|11500.75|11500.9|11500.9|11500.75|11500.75|0
1643123730000|2022-01-25 15:15:30|11501.25|11501.25|11505.28|11505.28|11505.37|11505.37|11501.25|11501.25|0
1643123740000|2022-01-25 15:15:40|11505.72|11505.72|11507.3|11507.3|11507.3|11507.3|11505.72|11505.72|0
1643123750000|2022-01-25 15:15:50|11506.86|11506.86|11506.85|11506.85|11508.01|11508.01|11505.63|11505.63|0
1643123760000|2022-01-25 15:16:00|11506.7|11506.7|11507.42|11507.42|11507.42|11507.42|11506.7|11506.7|0
1643123770000|2022-01-25 15:16:10|11509|11509|11509.97|11509.97|11509.97|11509.97|11509|11509|0
1643123780000|2022-01-25 15:16:20|11510.53|11510.53|11513.6|11513.6|11513.84|11513.84|11510.53|11510.53|0
1643123790000|2022-01-25 15:16:30|11514.04|11514.04|11517.11|11517.11|11517.11|11517.11|11514.04|11514.04|0
1643123800000|2022-01-25 15:16:40|11517.41|11517.41|11517.81|11517.81|11517.81|11517.81|11517.05|11517.05|0
1643123810000|2022-01-25 15:16:50|11518.02|11518.02|11518.18|11518.18|11518.18|11518.18|11518.02|11518.02|0
1643123820000|2022-01-25 15:17:00|11518.49|11518.49|11519.43|11519.43|11519.58|11519.58|11518.49|11518.49|0
1643123830000|2022-01-25 15:17:10|11518.99|11518.99|11516.82|11516.82|11518.99|11518.99|11516.82|11516.82|0
1643123840000|2022-01-25 15:17:20|11516.53|11516.53|11515.63|11515.63|11516.53|11516.53|11514.76|11514.76|0
1643123850000|2022-01-25 15:17:30|11515.76|11515.76|11515.48|11515.48|11515.76|11515.76|11515.48|11515.48|0
1643123870000|2022-01-25 15:17:50|11515.33|11515.33|11515.3|11515.3|11515.33|11515.33|11514.63|11514.63|0
1643123880000|2022-01-25 15:18:00|11516.09|11516.09|11517.9|11517.9|11517.9|11517.9|11516.09|11516.09|0
1643123890000|2022-01-25 15:18:10|11518.13|11518.13|11518.13|11518.13|11518.13|11518.13|11518.13|11518.13|0
1643123900000|2022-01-25 15:18:20|11518.49|11518.49|11520.41|11520.41|11520.41|11520.41|11518.49|11518.49|0
1643123910000|2022-01-25 15:18:30|11519.62|11519.62|11524.45|11524.45|11524.45|11524.45|11519.62|11519.62|0
1643123930000|2022-01-25 15:18:50|11524.34|11524.34|11521.86|11521.86|11524.34|11524.34|11521.86|11521.86|0
1643123940000|2022-01-25 15:19:00|11522.65|11522.65|11522.65|11522.65|11523.54|11523.54|11522.65|11522.65|0
1643123950000|2022-01-25 15:19:10|11522.84|11522.84|11522.84|11522.84|11522.84|11522.84|11522.84|11522.84|0
1643123960000|2022-01-25 15:19:20|11523.28|11523.28|11526.17|11526.17|11526.17|11526.17|11523.28|11523.28|0
1643123970000|2022-01-25 15:19:30|11526.01|11526.01|11526.45|11526.45|11526.45|11526.45|11526.01|11526.01|0
1643123980000|2022-01-25 15:19:40|11526.8|11526.8|11527.34|11527.34|11527.34|11527.34|11526.8|11526.8|0
1643123990000|2022-01-25 15:19:50|11527.48|11527.48|11526.84|11526.84|11527.48|11527.48|11526.84|11526.84|0
1643124000000|2022-01-25 15:20:00|11526.52|11526.52|11525.58|11525.58|11526.52|11526.52|11525.58|11525.58|0
1643124010000|2022-01-25 15:20:10|11525.44|11525.44|11522.5|11522.5|11525.44|11525.44|11522.5|11522.5|0
1643124020000|2022-01-25 15:20:20|11522.61|11522.61|11522.11|11522.11|11522.61|11522.61|11522.11|11522.11|0
1643124030000|2022-01-25 15:20:30|11521.65|11521.65|11517.38|11517.38|11521.65|11521.65|11517.38|11517.38|0
1643124040000|2022-01-25 15:20:40|11517.08|11517.08|11514.59|11514.59|11517.08|11517.08|11514.59|11514.59|0
1643124050000|2022-01-25 15:20:50|11514.49|11514.49|11514.98|11514.98|11514.98|11514.98|11514.49|11514.49|0
1643124060000|2022-01-25 15:21:00|11512.6|11512.6|11513.98|11513.98|11514.41|11514.41|11512.6|11512.6|0
1643124080000|2022-01-25 15:21:20|11514.41|11514.41|11514.41|11514.41|11514.41|11514.41|11514.41|11514.41|0
1643124090000|2022-01-25 15:21:30|11514.26|11514.26|11515.06|11515.06|11515.06|11515.06|11514.26|11514.26|0
1643124100000|2022-01-25 15:21:40|11515.77|11515.77|11517.37|11517.37|11517.47|11517.47|11515.04|11515.04|0
1643124110000|2022-01-25 15:21:50|11518.29|11518.29|11519.68|11519.68|11519.68|11519.68|11518.29|11518.29|0
1643124120000|2022-01-25 15:22:00|11519.98|11519.98|11520.32|11520.32|11520.32|11520.32|11519.98|11519.98|0
1643124150000|2022-01-25 15:22:30|11521.43|11521.43|11521.89|11521.89|11521.89|11521.89|11521.43|11521.43|0
1643124160000|2022-01-25 15:22:40|11522.77|11522.77|11523.03|11523.03|11523.03|11523.03|11522.77|11522.77|0
1643124180000|2022-01-25 15:23:00|11523.34|11523.34|11523.61|11523.61|11523.61|11523.61|11523.34|11523.34|0
1643124190000|2022-01-25 15:23:10|11524.04|11524.04|11525.25|11525.25|11525.25|11525.25|11524.04|11524.04|0
1643124200000|2022-01-25 15:23:20|11525.45|11525.45|11525.45|11525.45|11525.45|11525.45|11525.45|11525.45|0
1643124210000|2022-01-25 15:23:30|11525.22|11525.22|11525.09|11525.09|11525.22|11525.22|11525.09|11525.09|0
1643124220000|2022-01-25 15:23:40|11524.81|11524.81|11525.05|11525.05|11525.05|11525.05|11524.62|11524.62|0
1643124230000|2022-01-25 15:23:50|11525.84|11525.84|11527.94|11527.94|11527.94|11527.94|11525.53|11525.53|0
1643124240000|2022-01-25 15:24:00|11528.26|11528.26|11531.09|11531.09|11531.09|11531.09|11528.26|11528.26|0
1643124250000|2022-01-25 15:24:10|11531.36|11531.36|11531.67|11531.67|11531.67|11531.67|11531.36|11531.36|0
1643124260000|2022-01-25 15:24:20|11531.97|11531.97|11531.97|11531.97|11531.97|11531.97|11531.97|11531.97|0
1643124270000|2022-01-25 15:24:30|11532.12|11532.12|11531.07|11531.07|11532.12|11532.12|11531.07|11531.07|0
1643124290000|2022-01-25 15:24:50|11531.22|11531.22|11531.45|11531.45|11531.76|11531.76|11531.22|11531.22|0
1643124300000|2022-01-25 15:25:00|11531.26|11531.26|11528.99|11528.99|11531.71|11531.71|11528.99|11528.99|0
1643124310000|2022-01-25 15:25:10|11528.83|11528.83|11529.97|11529.97|11530.41|11530.41|11528.83|11528.83|0
1643124320000|2022-01-25 15:25:20|11530.41|11530.41|11530.64|11530.64|11530.64|11530.64|11530.41|11530.41|0
1643124330000|2022-01-25 15:25:30|11530.2|11530.2|11529.51|11529.51|11530.2|11530.2|11529.51|11529.51|0
1643124340000|2022-01-25 15:25:40|11529.82|11529.82|11529.82|11529.82|11529.82|11529.82|11529.63|11529.63|0
1643124350000|2022-01-25 15:25:50|11529.5|11529.5|11531.33|11531.33|11531.33|11531.33|11529.5|11529.5|0
1643124360000|2022-01-25 15:26:00|11531.46|11531.46|11537.57|11537.57|11537.57|11537.57|11531.46|11531.46|0
1643124370000|2022-01-25 15:26:10|11537.78|11537.78|11540.77|11540.77|11540.77|11540.77|11537.78|11537.78|0
1643124380000|2022-01-25 15:26:20|11540.99|11540.99|11542.78|11542.78|11542.78|11542.78|11540.99|11540.99|0
1643124390000|2022-01-25 15:26:30|11542.93|11542.93|11550.58|11550.58|11550.58|11550.58|11542.93|11542.93|0
1643124400000|2022-01-25 15:26:40|11550.78|11550.78|11550.93|11550.93|11550.93|11550.93|11550.78|11550.78|0
1643124410000|2022-01-25 15:26:50|11551.11|11551.11|11551.41|11551.41|11551.55|11551.55|11550.02|11550.02|0
1643124420000|2022-01-25 15:27:00|11551.63|11551.63|11551.63|11551.63|11551.63|11551.63|11551.63|11551.63|0
1643124430000|2022-01-25 15:27:10|11552.49|11552.49|11554.19|11554.19|11554.19|11554.19|11552.49|11552.49|0
1643124440000|2022-01-25 15:27:20|11553.83|11553.83|11554.81|11554.81|11554.81|11554.81|11553.83|11553.83|0
1643124450000|2022-01-25 15:27:30|11555.27|11555.27|11554.73|11554.73|11555.27|11555.27|11554.73|11554.73|0
1643124460000|2022-01-25 15:27:40|11555.12|11555.12|11555.85|11555.85|11555.85|11555.85|11555.12|11555.12|0
1643124470000|2022-01-25 15:27:50|11555.77|11555.77|11555.77|11555.77|11555.77|11555.77|11555.77|11555.77|0
1643124480000|2022-01-25 15:28:00|11556.21|11556.21|11555.87|11555.87|11556.21|11556.21|11555.87|11555.87|0
1643124490000|2022-01-25 15:28:10|11556.12|11556.12|11558.61|11558.61|11558.61|11558.61|11556.12|11556.12|0
1643124500000|2022-01-25 15:28:20|11559.4|11559.4|11561.46|11561.46|11561.46|11561.46|11559.4|11559.4|0
1643124510000|2022-01-25 15:28:30|11561.69|11561.69|11563.26|11563.26|11563.26|11563.26|11561.69|11561.69|0
1643124520000|2022-01-25 15:28:40|11563.39|11563.39|11566.18|11566.18|11566.18|11566.18|11563.39|11563.39|0
1643124530000|2022-01-25 15:28:50|11567.5|11567.5|11568.14|11568.14|11568.14|11568.14|11567.5|11567.5|0
1643124540000|2022-01-25 15:29:00|11568.28|11568.28|11572.31|11572.31|11572.31|11572.31|11568.28|11568.28|0
1643124550000|2022-01-25 15:29:10|11572.45|11572.45|11575.06|11575.06|11575.06|11575.06|11571.66|11571.66|0
1643124560000|2022-01-25 15:29:20|11575.82|11575.82|11577.07|11577.07|11577.07|11577.07|11575.82|11575.82|0
1643124570000|2022-01-25 15:29:30|11575.49|11575.49|11577.3|11577.3|11577.3|11577.3|11575.49|11575.49|0
1643124580000|2022-01-25 15:29:40|11577.73|11577.73|11576.91|11576.91|11578.96|11578.96|11576.6|11576.6|0
1643124600000|2022-01-25 15:30:00|11577.06|11577.06|11573.63|11573.63|11577.67|11577.67|11573.63|11573.63|0
1643124610000|2022-01-25 15:30:10|11573.5|11573.5|11570.72|11570.72|11573.5|11573.5|11570.72|11570.72|0
1643124620000|2022-01-25 15:30:20|11569.86|11569.86|11569.86|11569.86|11569.86|11569.86|11569.86|11569.86|0
1643124630000|2022-01-25 15:30:30|11569.49|11569.49|11566.59|11566.59|11569.49|11569.49|11566.59|11566.59|0
1643124640000|2022-01-25 15:30:40|11567.03|11567.03|11567.03|11567.03|11567.03|11567.03|11567.03|11567.03|0
1643124650000|2022-01-25 15:30:50|11566.15|11566.15|11566.15|11566.15|11566.15|11566.15|11566.15|11566.15|0
1643124660000|2022-01-25 15:31:00|11566.36|11566.36|11563.48|11563.48|11566.36|11566.36|11562.93|11562.93|0
1643124670000|2022-01-25 15:31:10|11563.26|11563.26|11563.4|11563.4|11563.78|11563.78|11563.15|11563.15|0
1643124690000|2022-01-25 15:31:30|11563.26|11563.26|11562.5|11562.5|11563.26|11563.26|11562.5|11562.5|0
1643124700000|2022-01-25 15:31:40|11562.35|11562.35|11561.82|11561.82|11562.35|11562.35|11561.82|11561.82|0
1643124710000|2022-01-25 15:31:50|11561.63|11561.63|11562.93|11562.93|11563.12|11563.12|11561.63|11561.63|0
1643124720000|2022-01-25 15:32:00|11562.23|11562.23|11562.55|11562.55|11562.55|11562.55|11561.44|11561.44|0
1643124740000|2022-01-25 15:32:20|11562.2|11562.2|11562.2|11562.2|11562.2|11562.2|11562.2|11562.2|0
1643124750000|2022-01-25 15:32:30|11561.74|11561.74|11561.74|11561.74|11561.74|11561.74|11561.74|11561.74|0
1643124770000|2022-01-25 15:32:50|11561.85|11561.85|11561.41|11561.41|11561.85|11561.85|11561.41|11561.41|0
1643124780000|2022-01-25 15:33:00|11562.27|11562.27|11560.69|11560.69|11562.27|11562.27|11560.69|11560.69|0
1643124790000|2022-01-25 15:33:10|11560.83|11560.83|11562.52|11562.52|11563.22|11563.22|11560.83|11560.83|0
1643124800000|2022-01-25 15:33:20|11562.29|11562.29|11562.29|11562.29|11562.29|11562.29|11562.29|11562.29|0
1643124810000|2022-01-25 15:33:30|11563.08|11563.08|11563.08|11563.08|11563.08|11563.08|11563.08|11563.08|0
1643124820000|2022-01-25 15:33:40|11563.18|11563.18|11563.18|11563.18|11563.18|11563.18|11563.18|11563.18|0
1643124830000|2022-01-25 15:33:50|11563.48|11563.48|11565.29|11565.29|11565.29|11565.29|11563.48|11563.48|0
1643124840000|2022-01-25 15:34:00|11565.14|11565.14|11562.73|11562.73|11565.14|11565.14|11562.73|11562.73|0
1643124850000|2022-01-25 15:34:10|11562.54|11562.54|11562.54|11562.54|11562.54|11562.54|11562.54|11562.54|0
1643124860000|2022-01-25 15:34:20|11563.93|11563.93|11565.42|11565.42|11565.42|11565.42|11563.93|11563.93|0
1643124870000|2022-01-25 15:34:30|11565.19|11565.19|11564.74|11564.74|11565.5|11565.5|11564.74|11564.74|0
1643124880000|2022-01-25 15:34:40|11565.63|11565.63|11566|11566|11566|11566|11565.63|11565.63|0
1643124890000|2022-01-25 15:34:50|11566.35|11566.35|11567.61|11567.61|11567.61|11567.61|11566.35|11566.35|0
1643124900000|2022-01-25 15:35:00|11568.24|11568.24|11568.5|11568.5|11568.5|11568.5|11567.93|11567.93|0
1643124910000|2022-01-25 15:35:10|11569.1|11569.1|11569.88|11569.88|11569.88|11569.88|11569.1|11569.1|0
1643124920000|2022-01-25 15:35:20|11570.51|11570.51|11574.7|11574.7|11574.7|11574.7|11570.51|11570.51|0
1643124930000|2022-01-25 15:35:30|11574.78|11574.78|11577.75|11577.75|11577.75|11577.75|11574.7|11574.7|0
1643124940000|2022-01-25 15:35:40|11577.38|11577.38|11571.39|11571.39|11577.38|11577.38|11571.39|11571.39|0
1643124950000|2022-01-25 15:35:50|11571.23|11571.23|11570.38|11570.38|11571.23|11571.23|11570.38|11570.38|0
1643124960000|2022-01-25 15:36:00|11570.24|11570.24|11568.98|11568.98|11570.24|11570.24|11568.98|11568.98|0
1643124970000|2022-01-25 15:36:10|11568.36|11568.36|11561.9|11561.9|11568.36|11568.36|11561.9|11561.9|0
1643124980000|2022-01-25 15:36:20|11561.82|11561.82|11559.15|11559.15|11561.82|11561.82|11558.71|11558.71|0
1643124990000|2022-01-25 15:36:30|11559.6|11559.6|11559.61|11559.61|11559.61|11559.61|11559.22|11559.22|0
1643125000000|2022-01-25 15:36:40|11560.49|11560.49|11560.49|11560.49|11560.49|11560.49|11560.49|11560.49|0
1643125010000|2022-01-25 15:36:50|11560.03|11560.03|11560.03|11560.03|11560.03|11560.03|11560.03|11560.03|0
1643125020000|2022-01-25 15:37:00|11559.66|11559.66|11559.5|11559.5|11559.76|11559.76|11559.3|11559.3|0
1643125030000|2022-01-25 15:37:10|11559.03|11559.03|11556.72|11556.72|11559.03|11559.03|11556.72|11556.72|0
1643125040000|2022-01-25 15:37:20|11556.59|11556.59|11551.83|11551.83|11556.99|11556.99|11551.46|11551.46|0
1643125050000|2022-01-25 15:37:30|11552.26|11552.26|11552.26|11552.26|11552.44|11552.44|11552.26|11552.26|0
1643125060000|2022-01-25 15:37:40|11552.69|11552.69|11549.28|11549.28|11552.69|11552.69|11549.28|11549.28|0
1643125070000|2022-01-25 15:37:50|11549.12|11549.12|11547.02|11547.02|11549.12|11549.12|11547.02|11547.02|0
1643125080000|2022-01-25 15:38:00|11546.16|11546.16|11549|11549|11549|11549|11545.49|11545.49|0
1643125090000|2022-01-25 15:38:10|11548.8|11548.8|11551.32|11551.32|11552.11|11552.11|11548.8|11548.8|0
1643125100000|2022-01-25 15:38:20|11551.11|11551.11|11551.36|11551.36|11551.36|11551.36|11551.11|11551.11|0
1643125110000|2022-01-25 15:38:30|11551.18|11551.18|11551.18|11551.18|11551.18|11551.18|11551.18|11551.18|0
1643125120000|2022-01-25 15:38:40|11549.6|11549.6|11549.6|11549.6|11549.6|11549.6|11549.6|11549.6|0
1643125130000|2022-01-25 15:38:50|11549.4|11549.4|11549.7|11549.7|11549.7|11549.7|11548.61|11548.61|0
1643125140000|2022-01-25 15:39:00|11550.01|11550.01|11551.36|11551.36|11551.36|11551.36|11550.01|11550.01|0
1643125150000|2022-01-25 15:39:10|11551.71|11551.71|11553.12|11553.12|11553.12|11553.12|11551.71|11551.71|0
1643125160000|2022-01-25 15:39:20|11553.23|11553.23|11555.04|11555.04|11555.04|11555.04|11553.23|11553.23|0
1643125170000|2022-01-25 15:39:30|11554.02|11554.02|11554.02|11554.02|11554.02|11554.02|11554.02|11554.02|0
1643125180000|2022-01-25 15:39:40|11553.84|11553.84|11553.05|11553.05|11553.84|11553.84|11553.05|11553.05|0
1643125190000|2022-01-25 15:39:50|11552.83|11552.83|11553.27|11553.27|11553.27|11553.27|11552.83|11552.83|0
1643125200000|2022-01-25 15:40:00|11553.59|11553.59|11557.73|11557.73|11557.73|11557.73|11553.59|11553.59|0
1643125210000|2022-01-25 15:40:10|11557.98|11557.98|11557.96|11557.96|11557.98|11557.98|11557.1|11557.1|0
1643125220000|2022-01-25 15:40:20|11557.73|11557.73|11556.92|11556.92|11557.73|11557.73|11556.92|11556.92|0
1643125230000|2022-01-25 15:40:30|11556.13|11556.13|11555.7|11555.7|11556.13|11556.13|11555.7|11555.7|0
1643125240000|2022-01-25 15:40:40|11556.16|11556.16|11556.16|11556.16|11556.16|11556.16|11556.16|11556.16|0
1643125250000|2022-01-25 15:40:50|11556.39|11556.39|11559.76|11559.76|11559.76|11559.76|11556.39|11556.39|0
1643125260000|2022-01-25 15:41:00|11559.84|11559.84|11561.82|11561.82|11561.82|11561.82|11559.84|11559.84|0
1643125270000|2022-01-25 15:41:10|11561.68|11561.68|11561.68|11561.68|11561.68|11561.68|11561.5|11561.5|0
1643125290000|2022-01-25 15:41:30|11561.47|11561.47|11561.47|11561.47|11561.47|11561.47|11561.47|11561.47|0
1643125300000|2022-01-25 15:41:40|11561.91|11561.91|11562.7|11562.7|11562.7|11562.7|11561.91|11561.91|0
1643125320000|2022-01-25 15:42:00|11562.97|11562.97|11564.47|11564.47|11564.47|11564.47|11562.97|11562.97|0
1643125330000|2022-01-25 15:42:10|11564.61|11564.61|11566.95|11566.95|11566.95|11566.95|11564.61|11564.61|0
1643125340000|2022-01-25 15:42:20|11566.67|11566.67|11566.37|11566.37|11566.81|11566.81|11566.37|11566.37|0
1643125350000|2022-01-25 15:42:30|11566|11566|11565.9|11565.9|11566|11566|11565.9|11565.9|0
1643125360000|2022-01-25 15:42:40|11565.6|11565.6|11563.65|11563.65|11565.6|11565.6|11563.65|11563.65|0
1643125370000|2022-01-25 15:42:50|11562.86|11562.86|11562.67|11562.67|11562.86|11562.86|11561.88|11561.88|0
1643125380000|2022-01-25 15:43:00|11562.97|11562.97|11560.68|11560.68|11562.97|11562.97|11560.68|11560.68|0
1643125390000|2022-01-25 15:43:10|11560.45|11560.45|11560.45|11560.45|11560.45|11560.45|11560.45|11560.45|0
1643125400000|2022-01-25 15:43:20|11560.74|11560.74|11564.46|11564.46|11564.46|11564.46|11560.38|11560.38|0
1643125410000|2022-01-25 15:43:30|11565.06|11565.06|11566.35|11566.35|11566.47|11566.47|11565.06|11565.06|0
1643125420000|2022-01-25 15:43:40|11566.17|11566.17|11565.1|11565.1|11566.17|11566.17|11565.1|11565.1|0
1643125430000|2022-01-25 15:43:50|11565.89|11565.89|11565.76|11565.76|11565.89|11565.89|11565.58|11565.58|0
1643125440000|2022-01-25 15:44:00|11566.12|11566.12|11566.43|11566.43|11566.43|11566.43|11566.12|11566.12|0
1643125450000|2022-01-25 15:44:10|11566.79|11566.79|11569.63|11569.63|11569.63|11569.63|11566.64|11566.64|0
1643125460000|2022-01-25 15:44:20|11569.89|11569.89|11577.73|11577.73|11577.73|11577.73|11569.89|11569.89|0
1643125470000|2022-01-25 15:44:30|11577.94|11577.94|11578.53|11578.53|11578.53|11578.53|11577.94|11577.94|0
1643125480000|2022-01-25 15:44:40|11578.31|11578.31|11578.52|11578.52|11578.52|11578.52|11578.31|11578.31|0
1643125500000|2022-01-25 15:45:00|11579.31|11579.31|11581.85|11581.85|11581.85|11581.85|11579.31|11579.31|0
1643125510000|2022-01-25 15:45:10|11582.11|11582.11|11582|11582|11582.26|11582.26|11582|11582|0
1643125520000|2022-01-25 15:45:20|11582.16|11582.16|11582.16|11582.16|11582.16|11582.16|11582.16|11582.16|0
1643125530000|2022-01-25 15:45:30|11583.31|11583.31|11587.38|11587.38|11587.38|11587.38|11583.31|11583.31|0
1643125540000|2022-01-25 15:45:40|11587.19|11587.19|11585.12|11585.12|11587.19|11587.19|11585.12|11585.12|0
1643125550000|2022-01-25 15:45:50|11585.44|11585.44|11585.44|11585.44|11585.44|11585.44|11585.44|11585.44|0
1643125560000|2022-01-25 15:46:00|11585.3|11585.3|11584.65|11584.65|11585.87|11585.87|11584.65|11584.65|0
1643125570000|2022-01-25 15:46:10|11584.34|11584.34|11583.68|11583.68|11584.34|11584.34|11583.65|11583.65|0
1643125580000|2022-01-25 15:46:20|11584.04|11584.04|11583.96|11583.96|11584.04|11584.04|11583.96|11583.96|0
1643125600000|2022-01-25 15:46:40|11583.6|11583.6|11583.6|11583.6|11583.6|11583.6|11583.6|11583.6|0
1643125610000|2022-01-25 15:46:50|11583.83|11583.83|11584.27|11584.27|11584.27|11584.27|11583.83|11583.83|0
1643125620000|2022-01-25 15:47:00|11584.71|11584.71|11587.5|11587.5|11587.94|11587.94|11584.71|11584.71|0
1643125630000|2022-01-25 15:47:10|11587.96|11587.96|11588.47|11588.47|11588.47|11588.47|11587.96|11587.96|0
1643125640000|2022-01-25 15:47:20|11588.39|11588.39|11588.47|11588.47|11588.82|11588.82|11588.36|11588.36|0
1643125650000|2022-01-25 15:47:30|11590.53|11590.53|11590.03|11590.03|11590.77|11590.77|11590.03|11590.03|0
1643125670000|2022-01-25 15:47:50|11589.94|11589.94|11587.61|11587.61|11589.94|11589.94|11587.61|11587.61|0
1643125680000|2022-01-25 15:48:00|11587.52|11587.52|11589.82|11589.82|11589.82|11589.82|11587.52|11587.52|0
1643125690000|2022-01-25 15:48:10|11590.09|11590.09|11590.88|11590.88|11591.37|11591.37|11590|11590|0
1643125700000|2022-01-25 15:48:20|11591.03|11591.03|11591.86|11591.86|11591.86|11591.86|11591.03|11591.03|0
1643125710000|2022-01-25 15:48:30|11592.65|11592.65|11595.16|11595.16|11595.16|11595.16|11592.65|11592.65|0
1643125720000|2022-01-25 15:48:40|11594.85|11594.85|11595.54|11595.54|11595.54|11595.54|11594.85|11594.85|0
1643125730000|2022-01-25 15:48:50|11595.63|11595.63|11595.82|11595.82|11595.82|11595.82|11595.63|11595.63|0
1643125740000|2022-01-25 15:49:00|11596.03|11596.03|11596.25|11596.25|11596.25|11596.25|11596.03|11596.03|0
1643125750000|2022-01-25 15:49:10|11596.15|11596.15|11597.02|11597.02|11597.02|11597.02|11596.1|11596.1|0
1643125760000|2022-01-25 15:49:20|11597.17|11597.17|11597.17|11597.17|11597.25|11597.25|11597.05|11597.05|0
1643125770000|2022-01-25 15:49:30|11597.3|11597.3|11601.23|11601.23|11601.23|11601.23|11597.3|11597.3|0
1643125780000|2022-01-25 15:49:40|11601.49|11601.49|11601.49|11601.49|11601.49|11601.49|11601.49|11601.49|0
1643125790000|2022-01-25 15:49:50|11601.34|11601.34|11601.6|11601.6|11601.6|11601.6|11601.34|11601.34|0
1643125800000|2022-01-25 15:50:00|11601.17|11601.17|11598.87|11598.87|11601.17|11601.17|11598.87|11598.87|0
1643125810000|2022-01-25 15:50:10|11599.18|11599.18|11598.84|11598.84|11599.38|11599.38|11598.84|11598.84|0
1643125820000|2022-01-25 15:50:20|11598.69|11598.69|11598.25|11598.25|11598.69|11598.69|11598.25|11598.25|0
1643125830000|2022-01-25 15:50:30|11597.9|11597.9|11599.62|11599.62|11600.1|11600.1|11597.9|11597.9|0
1643125840000|2022-01-25 15:50:40|11599.93|11599.93|11600.31|11600.31|11600.31|11600.31|11599.93|11599.93|0
1643125850000|2022-01-25 15:50:50|11600.16|11600.16|11599.96|11599.96|11600.29|11600.29|11599.85|11599.85|0
1643125860000|2022-01-25 15:51:00|11599.85|11599.85|11599.19|11599.19|11599.85|11599.85|11599.19|11599.19|0
1643125870000|2022-01-25 15:51:10|11599.63|11599.63|11599.24|11599.24|11599.63|11599.63|11599.24|11599.24|0
1643125880000|2022-01-25 15:51:20|11599.47|11599.47|11600.59|11600.59|11600.59|11600.59|11599.47|11599.47|0
1643125890000|2022-01-25 15:51:30|11601.47|11601.47|11599.1|11599.1|11601.47|11601.47|11599.1|11599.1|0
1643125910000|2022-01-25 15:51:50|11599.46|11599.46|11599.46|11599.46|11599.46|11599.46|11599.46|11599.46|0
1643125920000|2022-01-25 15:52:00|11599.57|11599.57|11599.76|11599.76|11599.76|11599.76|11599.57|11599.57|0
1643125930000|2022-01-25 15:52:10|11599.3|11599.3|11599.3|11599.3|11599.3|11599.3|11599.3|11599.3|0
1643125940000|2022-01-25 15:52:20|11598.98|11598.98|11598.52|11598.52|11598.98|11598.98|11598.52|11598.52|0
1643125950000|2022-01-25 15:52:30|11598.27|11598.27|11596.76|11596.76|11598.27|11598.27|11596.46|11596.46|0
1643125960000|2022-01-25 15:52:40|11596.32|11596.32|11595.88|11595.88|11596.32|11596.32|11595.88|11595.88|0
1643125970000|2022-01-25 15:52:50|11595.77|11595.77|11595.26|11595.26|11595.77|11595.77|11595.13|11595.13|0
1643125980000|2022-01-25 15:53:00|11595.57|11595.57|11594.24|11594.24|11595.57|11595.57|11594.24|11594.24|0
1643125990000|2022-01-25 15:53:10|11594.37|11594.37|11592.08|11592.08|11594.37|11594.37|11592.08|11592.08|0
1643126000000|2022-01-25 15:53:20|11591.95|11591.95|11591.81|11591.81|11591.95|11591.95|11591.81|11591.81|0
1643126010000|2022-01-25 15:53:30|11592.12|11592.12|11592.58|11592.58|11592.58|11592.58|11592.12|11592.12|0
1643126020000|2022-01-25 15:53:40|11592.76|11592.76|11592.76|11592.76|11592.76|11592.76|11592.76|11592.76|0
1643126030000|2022-01-25 15:53:50|11592.32|11592.32|11592.74|11592.74|11592.97|11592.97|11592.32|11592.32|0
1643126040000|2022-01-25 15:54:00|11592.82|11592.82|11592.96|11592.96|11592.96|11592.96|11592.82|11592.82|0
1643126050000|2022-01-25 15:54:10|11592.73|11592.73|11592.73|11592.73|11592.73|11592.73|11592.73|11592.73|0
1643126060000|2022-01-25 15:54:20|11592.26|11592.26|11591.82|11591.82|11592.26|11592.26|11591.82|11591.82|0
1643126070000|2022-01-25 15:54:30|11591.39|11591.39|11588.8|11588.8|11591.39|11591.39|11588.8|11588.8|0
1643126080000|2022-01-25 15:54:40|11588.53|11588.53|11587.48|11587.48|11588.53|11588.53|11587.48|11587.48|0
1643126090000|2022-01-25 15:54:50|11587.27|11587.27|11585.78|11585.78|11587.27|11587.27|11585.78|11585.78|0
1643126100000|2022-01-25 15:55:00|11585.68|11585.68|11585.9|11585.9|11586.62|11586.62|11585.68|11585.68|0
1643126130000|2022-01-25 15:55:30|11585.47|11585.47|11583.71|11583.71|11585.47|11585.47|11583.55|11583.55|0
1643126140000|2022-01-25 15:55:40|11583.52|11583.52|11580.26|11580.26|11583.52|11583.52|11580.26|11580.26|0
1643126160000|2022-01-25 15:56:00|11580.45|11580.45|11581.69|11581.69|11581.79|11581.79|11580.45|11580.45|0
1643126180000|2022-01-25 15:56:20|11582.16|11582.16|11582.17|11582.17|11582.17|11582.17|11582.16|11582.16|0
1643126190000|2022-01-25 15:56:30|11581.94|11581.94|11581.94|11581.94|11581.94|11581.94|11581.94|11581.94|0
1643126210000|2022-01-25 15:56:50|11581.51|11581.51|11581.51|11581.51|11581.51|11581.51|11581.51|11581.51|0
1643126220000|2022-01-25 15:57:00|11582.14|11582.14|11581.82|11581.82|11582.14|11582.14|11581.82|11581.82|0
1643126230000|2022-01-25 15:57:10|11582.28|11582.28|11582.28|11582.28|11582.28|11582.28|11582.28|11582.28|0
1643126250000|2022-01-25 15:57:30|11582.71|11582.71|11582.12|11582.12|11582.71|11582.71|11582.12|11582.12|0
1643126260000|2022-01-25 15:57:40|11581.69|11581.69|11581.11|11581.11|11581.69|11581.69|11581.11|11581.11|0
1643126270000|2022-01-25 15:57:50|11580.59|11580.59|11580.16|11580.16|11580.59|11580.59|11580.16|11580.16|0
1643126280000|2022-01-25 15:58:00|11580.05|11580.05|11579.93|11579.93|11580.05|11580.05|11579.93|11579.93|0
1643126290000|2022-01-25 15:58:10|11580.06|11580.06|11580.49|11580.49|11580.49|11580.49|11580.06|11580.06|0
1643126300000|2022-01-25 15:58:20|11579.7|11579.7|11578.92|11578.92|11579.7|11579.7|11578.92|11578.92|0
1643126310000|2022-01-25 15:58:30|11578.69|11578.69|11574.76|11574.76|11578.69|11578.69|11574.76|11574.76|0
1643126320000|2022-01-25 15:58:40|11574.55|11574.55|11574.05|11574.05|11574.55|11574.55|11574.05|11574.05|0
1643126330000|2022-01-25 15:58:50|11573.82|11573.82|11575.02|11575.02|11575.02|11575.02|11573.82|11573.82|0
1643126340000|2022-01-25 15:59:00|11575.12|11575.12|11574.07|11574.07|11575.12|11575.12|11574.07|11574.07|0
1643126350000|2022-01-25 15:59:10|11573.63|11573.63|11572.93|11572.93|11573.77|11573.77|11572.93|11572.93|0
1643126360000|2022-01-25 15:59:20|11573.4|11573.4|11573.12|11573.12|11573.48|11573.48|11573.12|11573.12|0
1643126370000|2022-01-25 15:59:30|11573.01|11573.01|11573.01|11573.01|11573.01|11573.01|11573.01|11573.01|0
1643126380000|2022-01-25 15:59:40|11572.64|11572.64|11570.73|11570.73|11572.64|11572.64|11570.73|11570.73|0
1643126390000|2022-01-25 15:59:50|11570.49|11570.49|11570.57|11570.57|11570.57|11570.57|11570.13|11570.13|0
1643126400000|2022-01-25 16:00:00|11570.7|11570.7|11569.6|11569.6|11570.7|11570.7|11569.6|11569.6|0
1643126410000|2022-01-25 16:00:10|11569.71|11569.71|11569.71|11569.71|11569.71|11569.71|11569.71|11569.71|0
1643126420000|2022-01-25 16:00:20|11569.9|11569.9|11569.9|11569.9|11569.9|11569.9|11569.9|11569.9|0
1643126430000|2022-01-25 16:00:30|11569.79|11569.79|11569.79|11569.79|11569.79|11569.79|11569.79|11569.79|0
1643126440000|2022-01-25 16:00:40|11569.34|11569.34|11568.75|11568.75|11569.34|11569.34|11568.75|11568.75|0
1643126450000|2022-01-25 16:00:50|11568.98|11568.98|11570.67|11570.67|11570.78|11570.78|11568.98|11568.98|0
1643126460000|2022-01-25 16:01:00|11570.9|11570.9|11571.17|11571.17|11571.17|11571.17|11570.9|11570.9|0
1643126470000|2022-01-25 16:01:10|11569.92|11569.92|11569.55|11569.55|11569.92|11569.92|11569.55|11569.55|0
1643126480000|2022-01-25 16:01:20|11569.44|11569.44|11568.33|11568.33|11569.44|11569.44|11568.02|11568.02|0
1643126490000|2022-01-25 16:01:30|11566.75|11566.75|11565.96|11565.96|11566.75|11566.75|11565.96|11565.96|0
1643126500000|2022-01-25 16:01:40|11565.85|11565.85|11564.93|11564.93|11565.85|11565.85|11564.93|11564.93|0
1643126510000|2022-01-25 16:01:50|11565.36|11565.36|11564.73|11564.73|11565.36|11565.36|11564.73|11564.73|0
1643126520000|2022-01-25 16:02:00|11565.52|11565.52|11565.64|11565.64|11565.73|11565.73|11565.52|11565.52|0
1643126530000|2022-01-25 16:02:10|11566.39|11566.39|11566.38|11566.38|11566.5|11566.5|11566.29|11566.29|0
1643126540000|2022-01-25 16:02:20|11566.83|11566.83|11566.83|11566.83|11566.83|11566.83|11566.83|11566.83|0
1643126550000|2022-01-25 16:02:30|11568.41|11568.41|11572.25|11572.25|11572.25|11572.25|11568.41|11568.41|0
1643126560000|2022-01-25 16:02:40|11572.02|11572.02|11571.9|11571.9|11572.02|11572.02|11571.9|11571.9|0
1643126570000|2022-01-25 16:02:50|11571.44|11571.44|11571.31|11571.31|11571.44|11571.44|11571.31|11571.31|0
1643126590000|2022-01-25 16:03:10|11571.62|11571.62|11571.37|11571.37|11571.8|11571.8|11571.37|11571.37|0
1643126600000|2022-01-25 16:03:20|11571.26|11571.26|11573.04|11573.04|11573.29|11573.29|11571.26|11571.26|0
1643126610000|2022-01-25 16:03:30|11573.83|11573.83|11573.83|11573.83|11573.83|11573.83|11573.83|11573.83|0
1643126620000|2022-01-25 16:03:40|11573.47|11573.47|11573.47|11573.47|11573.47|11573.47|11573.47|11573.47|0
1643126630000|2022-01-25 16:03:50|11573.9|11573.9|11574.21|11574.21|11574.21|11574.21|11573.9|11573.9|0
1643126640000|2022-01-25 16:04:00|11574.44|11574.44|11575.23|11575.23|11575.23|11575.23|11574.44|11574.44|0
1643126650000|2022-01-25 16:04:10|11575.33|11575.33|11579.48|11579.48|11579.84|11579.84|11575.33|11575.33|0
1643126660000|2022-01-25 16:04:20|11579.37|11579.37|11579.52|11579.52|11579.52|11579.52|11579.37|11579.37|0
1643126670000|2022-01-25 16:04:30|11579.67|11579.67|11579.79|11579.79|11580.07|11580.07|11579.67|11579.67|0
1643126690000|2022-01-25 16:04:50|11579.98|11579.98|11581.23|11581.23|11581.23|11581.23|11579.98|11579.98|0
1643126700000|2022-01-25 16:05:00|11581|11581|11581.42|11581.42|11581.42|11581.42|11580.77|11580.77|0
1643126710000|2022-01-25 16:05:10|11581.77|11581.77|11582.48|11582.48|11582.48|11582.48|11581.77|11581.77|0
1643126720000|2022-01-25 16:05:20|11582.6|11582.6|11582.6|11582.6|11582.6|11582.6|11582.6|11582.6|0
1643126730000|2022-01-25 16:05:30|11582.71|11582.71|11583.22|11583.22|11583.22|11583.22|11582.71|11582.71|0
1643126740000|2022-01-25 16:05:40|11583.36|11583.36|11583.55|11583.55|11583.55|11583.55|11583.36|11583.36|0
1643126750000|2022-01-25 16:05:50|11583.8|11583.8|11582.81|11582.81|11583.8|11583.8|11582.81|11582.81|0
1643126760000|2022-01-25 16:06:00|11583.06|11583.06|11583.29|11583.29|11583.29|11583.29|11583.06|11583.06|0
1643126770000|2022-01-25 16:06:10|11583.06|11583.06|11581.19|11581.19|11583.06|11583.06|11581.19|11581.19|0
1643126780000|2022-01-25 16:06:20|11580.82|11580.82|11580.48|11580.48|11580.82|11580.82|11580.48|11580.48|0
1643126790000|2022-01-25 16:06:30|11580.09|11580.09|11579.88|11579.88|11580.31|11580.31|11579.52|11579.52|0
1643126800000|2022-01-25 16:06:40|11579.97|11579.97|11579.77|11579.77|11579.97|11579.97|11579.77|11579.77|0
1643126810000|2022-01-25 16:06:50|11580.79|11580.79|11580.53|11580.53|11580.79|11580.79|11580.35|11580.35|0
1643126820000|2022-01-25 16:07:00|11580.16|11580.16|11580.03|11580.03|11580.16|11580.16|11580.03|11580.03|0
1643126840000|2022-01-25 16:07:20|11579.67|11579.67|11578.48|11578.48|11579.67|11579.67|11578.48|11578.48|0
1643126850000|2022-01-25 16:07:30|11578.39|11578.39|11573.69|11573.69|11578.39|11578.39|11573.69|11573.69|0
1643126860000|2022-01-25 16:07:40|11573.39|11573.39|11572.12|11572.12|11573.39|11573.39|11572.12|11572.12|0
1643126880000|2022-01-25 16:08:00|11572.31|11572.31|11572.31|11572.31|11572.31|11572.31|11572.31|11572.31|0
1643126890000|2022-01-25 16:08:10|11572.08|11572.08|11571.94|11571.94|11572.08|11572.08|11571.94|11571.94|0
1643126900000|2022-01-25 16:08:20|11571.15|11571.15|11569.31|11569.31|11571.15|11571.15|11569.31|11569.31|0
1643126910000|2022-01-25 16:08:30|11569.17|11569.17|11567.34|11567.34|11569.17|11569.17|11567.34|11567.34|0
1643126920000|2022-01-25 16:08:40|11566.9|11566.9|11565.81|11565.81|11566.9|11566.9|11565.81|11565.81|0
1643126930000|2022-01-25 16:08:50|11565.44|11565.44|11565.53|11565.53|11565.53|11565.53|11565.44|11565.44|0
1643126940000|2022-01-25 16:09:00|11565.73|11565.73|11564.55|11564.55|11565.73|11565.73|11564.55|11564.55|0
1643126960000|2022-01-25 16:09:20|11564.99|11564.99|11566.29|11566.29|11566.29|11566.29|11564.99|11564.99|0
1643126970000|2022-01-25 16:09:30|11566.15|11566.15|11565.34|11565.34|11566.47|11566.47|11565.34|11565.34|0
1643126980000|2022-01-25 16:09:40|11565.12|11565.12|11564.78|11564.78|11565.12|11565.12|11564.78|11564.78|0
1643126990000|2022-01-25 16:09:50|11565.22|11565.22|11565.88|11565.88|11565.88|11565.88|11565.22|11565.22|0
1643127000000|2022-01-25 16:10:00|11566.2|11566.2|11566.82|11566.82|11566.82|11566.82|11566.2|11566.2|0
1643127010000|2022-01-25 16:10:10|11567.25|11567.25|11573.27|11573.27|11573.27|11573.27|11567.25|11567.25|0
1643127020000|2022-01-25 16:10:20|11572.77|11572.77|11572.77|11572.77|11572.77|11572.77|11572.77|11572.77|0
1643127030000|2022-01-25 16:10:30|11572.41|11572.41|11572.41|11572.41|11572.41|11572.41|11572.41|11572.41|0
1643127040000|2022-01-25 16:10:40|11572.28|11572.28|11572.28|11572.28|11572.28|11572.28|11571.82|11571.82|0
1643127060000|2022-01-25 16:11:00|11572.16|11572.16|11572.08|11572.08|11572.5|11572.5|11572.08|11572.08|0
1643127070000|2022-01-25 16:11:10|11572.21|11572.21|11572.67|11572.67|11572.67|11572.67|11572.21|11572.21|0
1643127080000|2022-01-25 16:11:20|11572.44|11572.44|11570.77|11570.77|11572.44|11572.44|11570.77|11570.77|0
1643127090000|2022-01-25 16:11:30|11570.3|11570.3|11569.42|11569.42|11570.3|11570.3|11569.1|11569.1|0
1643127100000|2022-01-25 16:11:40|11569.1|11569.1|11569.39|11569.39|11569.39|11569.39|11569.1|11569.1|0
1643127120000|2022-01-25 16:12:00|11567.91|11567.91|11568.01|11568.01|11568.01|11568.01|11567.91|11567.91|0
1643127130000|2022-01-25 16:12:10|11568.24|11568.24|11568.01|11568.01|11568.24|11568.24|11568.01|11568.01|0
1643127140000|2022-01-25 16:12:20|11568.62|11568.62|11568.03|11568.03|11568.62|11568.62|11568.03|11568.03|0
1643127150000|2022-01-25 16:12:30|11567.6|11567.6|11567.31|11567.31|11567.6|11567.6|11567.31|11567.31|0
1643127160000|2022-01-25 16:12:40|11567.54|11567.54|11567.05|11567.05|11567.54|11567.54|11567.05|11567.05|0
1643127170000|2022-01-25 16:12:50|11567.28|11567.28|11567.28|11567.28|11567.28|11567.28|11567.28|11567.28|0
1643127180000|2022-01-25 16:13:00|11567.07|11567.07|11567.41|11567.41|11567.41|11567.41|11567.07|11567.07|0
1643127190000|2022-01-25 16:13:10|11567.64|11567.64|11566.45|11566.45|11567.64|11567.64|11566.22|11566.22|0
1643127200000|2022-01-25 16:13:20|11566.3|11566.3|11565.4|11565.4|11566.3|11566.3|11565.4|11565.4|0
1643127210000|2022-01-25 16:13:30|11565.05|11565.05|11564.61|11564.61|11565.05|11565.05|11564.61|11564.61|0
1643127220000|2022-01-25 16:13:40|11564.8|11564.8|11564.8|11564.8|11564.8|11564.8|11564.8|11564.8|0
1643127230000|2022-01-25 16:13:50|11564.94|11564.94|11564.75|11564.75|11565.18|11565.18|11564.75|11564.75|0
1643127240000|2022-01-25 16:14:00|11565.18|11565.18|11567.4|11567.4|11567.7|11567.7|11565.18|11565.18|0
1643127250000|2022-01-25 16:14:10|11566.61|11566.61|11565.26|11565.26|11566.61|11566.61|11565.26|11565.26|0
1643127260000|2022-01-25 16:14:20|11565.03|11565.03|11566.79|11566.79|11567.04|11567.04|11565.03|11565.03|0
1643127270000|2022-01-25 16:14:30|11566|11566|11566.5|11566.5|11566.5|11566.5|11566|11566|0
1643127280000|2022-01-25 16:14:40|11566.21|11566.21|11565.97|11565.97|11566.42|11566.42|11565.97|11565.97|0
1643127290000|2022-01-25 16:14:50|11565.54|11565.54|11565.34|11565.34|11565.54|11565.54|11565.34|11565.34|0
1643127300000|2022-01-25 16:15:00|11565.14|11565.14|11565.46|11565.46|11566.25|11566.25|11565.14|11565.14|0
1643127310000|2022-01-25 16:15:10|11564.57|11564.57|11563.61|11563.61|11564.57|11564.57|11563.61|11563.61|0
1643127320000|2022-01-25 16:15:20|11562.82|11562.82|11562.7|11562.7|11562.82|11562.82|11562.4|11562.4|0
1643127330000|2022-01-25 16:15:30|11562.83|11562.83|11562.92|11562.92|11562.92|11562.92|11562.83|11562.83|0
1643127350000|2022-01-25 16:15:50|11563.61|11563.61|11568.41|11568.41|11568.6|11568.6|11563.61|11563.61|0
1643127360000|2022-01-25 16:16:00|11568.85|11568.85|11576.1|11576.1|11576.9|11576.9|11568.59|11568.59|0
1643127370000|2022-01-25 16:16:10|11576.22|11576.22|11576.2|11576.2|11576.31|11576.31|11576.2|11576.2|0
1643127380000|2022-01-25 16:16:20|11575.76|11575.76|11575.76|11575.76|11575.76|11575.76|11575.76|11575.76|0
1643127390000|2022-01-25 16:16:30|11575.55|11575.55|11575.55|11575.55|11575.55|11575.55|11575.55|11575.55|0
1643127400000|2022-01-25 16:16:40|11576.34|11576.34|11577.31|11577.31|11577.48|11577.48|11576.34|11576.34|0
1643127410000|2022-01-25 16:16:50|11577.59|11577.59|11578.02|11578.02|11578.02|11578.02|11577.59|11577.59|0
1643127420000|2022-01-25 16:17:00|11577.23|11577.23|11577.93|11577.93|11578.92|11578.92|11577.23|11577.23|0
1643127430000|2022-01-25 16:17:10|11578.37|11578.37|11578.37|11578.37|11578.37|11578.37|11578.37|11578.37|0
1643127440000|2022-01-25 16:17:20|11578.11|11578.11|11578.11|11578.11|11578.11|11578.11|11578.11|11578.11|0
1643127450000|2022-01-25 16:17:30|11577.83|11577.83|11577.8|11577.8|11578.1|11578.1|11577.4|11577.4|0
1643127460000|2022-01-25 16:17:40|11578.24|11578.24|11580.96|11580.96|11580.96|11580.96|11578.24|11578.24|0
1643127470000|2022-01-25 16:17:50|11581.06|11581.06|11581.36|11581.36|11581.36|11581.36|11580.77|11580.77|0
1643127480000|2022-01-25 16:18:00|11581.27|11581.27|11580.35|11580.35|11581.27|11581.27|11580.35|11580.35|0
1643127490000|2022-01-25 16:18:10|11580.43|11580.43|11581.07|11581.07|11581.07|11581.07|11580.43|11580.43|0
1643127500000|2022-01-25 16:18:20|11581.23|11581.23|11583.68|11583.68|11583.75|11583.75|11580.63|11580.63|0
1643127510000|2022-01-25 16:18:30|11583.91|11583.91|11586.13|11586.13|11586.34|11586.34|11583.68|11583.68|0
1643127520000|2022-01-25 16:18:40|11585.34|11585.34|11584.46|11584.46|11585.37|11585.37|11584.35|11584.35|0
1643127530000|2022-01-25 16:18:50|11584.6|11584.6|11587.31|11587.31|11587.31|11587.31|11584.6|11584.6|0
1643127540000|2022-01-25 16:19:00|11586.96|11586.96|11588.46|11588.46|11588.77|11588.77|11586.96|11586.96|0
1643127550000|2022-01-25 16:19:10|11588.62|11588.62|11589.12|11589.12|11589.12|11589.12|11588.62|11588.62|0
1643127560000|2022-01-25 16:19:20|11589.33|11589.33|11589.44|11589.44|11589.67|11589.67|11589.17|11589.17|0
1643127570000|2022-01-25 16:19:30|11588.65|11588.65|11589.19|11589.19|11589.6|11589.6|11588.65|11588.65|0
1643127580000|2022-01-25 16:19:40|11589.4|11589.4|11589.92|11589.92|11589.92|11589.92|11588.96|11588.96|0
1643127590000|2022-01-25 16:19:50|11589.51|11589.51|11589.51|11589.51|11589.51|11589.51|11589.51|11589.51|0
1643127600000|2022-01-25 16:20:00|11589.05|11589.05|11588.31|11588.31|11589.05|11589.05|11588.31|11588.31|0
1643127610000|2022-01-25 16:20:10|11588.49|11588.49|11593.43|11593.43|11593.43|11593.43|11588.49|11588.49|0
1643127620000|2022-01-25 16:20:20|11593.64|11593.64|11594.26|11594.26|11594.26|11594.26|11593.64|11593.64|0
1643127630000|2022-01-25 16:20:30|11594.37|11594.37|11594.6|11594.6|11594.6|11594.6|11594.37|11594.37|0
1643127640000|2022-01-25 16:20:40|11594.83|11594.83|11593.95|11593.95|11594.83|11594.83|11593.95|11593.95|0
1643127650000|2022-01-25 16:20:50|11593.87|11593.87|11594.08|11594.08|11594.08|11594.08|11593.87|11593.87|0
1643127660000|2022-01-25 16:21:00|11594.27|11594.27|11593.7|11593.7|11594.27|11594.27|11593.7|11593.7|0
1643127670000|2022-01-25 16:21:10|11592.91|11592.91|11592.07|11592.07|11593.08|11593.08|11592.07|11592.07|0
1643127680000|2022-01-25 16:21:20|11592.28|11592.28|11592.28|11592.28|11592.28|11592.28|11592.09|11592.09|0
1643127690000|2022-01-25 16:21:30|11592.09|11592.09|11592.63|11592.63|11592.63|11592.63|11592.09|11592.09|0
1643127700000|2022-01-25 16:21:40|11592.28|11592.28|11592.85|11592.85|11592.85|11592.85|11592.28|11592.28|0
1643127710000|2022-01-25 16:21:50|11593.48|11593.48|11593.48|11593.48|11593.48|11593.48|11593.48|11593.48|0
1643127720000|2022-01-25 16:22:00|11592.79|11592.79|11592.35|11592.35|11592.79|11592.79|11592.35|11592.35|0
1643127730000|2022-01-25 16:22:10|11592.43|11592.43|11592.35|11592.35|11592.43|11592.43|11592.35|11592.35|0
1643127740000|2022-01-25 16:22:20|11591.92|11591.92|11591.92|11591.92|11591.92|11591.92|11591.92|11591.92|0
1643127750000|2022-01-25 16:22:30|11591.6|11591.6|11589.58|11589.58|11591.6|11591.6|11589.58|11589.58|0
1643127760000|2022-01-25 16:22:40|11589.66|11589.66|11590.26|11590.26|11590.26|11590.26|11589.59|11589.59|0
1643127770000|2022-01-25 16:22:50|11590.4|11590.4|11591.3|11591.3|11591.3|11591.3|11590.4|11590.4|0
1643127780000|2022-01-25 16:23:00|11591.67|11591.67|11593.33|11593.33|11593.33|11593.33|11591.67|11591.67|0
1643127790000|2022-01-25 16:23:10|11593.48|11593.48|11593.01|11593.01|11593.63|11593.63|11593.01|11593.01|0
1643127800000|2022-01-25 16:23:20|11593.12|11593.12|11593.33|11593.33|11593.33|11593.33|11593.12|11593.12|0
1643127810000|2022-01-25 16:23:30|11593.12|11593.12|11593.78|11593.78|11593.78|11593.78|11593.12|11593.12|0
1643127820000|2022-01-25 16:23:40|11594.57|11594.57|11595.22|11595.22|11595.36|11595.36|11594.57|11594.57|0
1643127830000|2022-01-25 16:23:50|11595.35|11595.35|11595.22|11595.22|11595.35|11595.35|11595.22|11595.22|0
1643127840000|2022-01-25 16:24:00|11595.41|11595.41|11594.57|11594.57|11595.41|11595.41|11594.57|11594.57|0
1643127850000|2022-01-25 16:24:10|11594.42|11594.42|11594.02|11594.02|11594.42|11594.42|11593.99|11593.99|0
1643127860000|2022-01-25 16:24:20|11593.79|11593.79|11592.53|11592.53|11593.79|11593.79|11592.21|11592.21|0
1643127870000|2022-01-25 16:24:30|11592.21|11592.21|11591.77|11591.77|11592.21|11592.21|11591.77|11591.77|0
1643127880000|2022-01-25 16:24:40|11591.98|11591.98|11591.66|11591.66|11591.98|11591.98|11591.66|11591.66|0
1643127890000|2022-01-25 16:24:50|11591.57|11591.57|11592.93|11592.93|11592.93|11592.93|11591.57|11591.57|0
1643127900000|2022-01-25 16:25:00|11593.01|11593.01|11594.06|11594.06|11594.06|11594.06|11593.01|11593.01|0
1643127910000|2022-01-25 16:25:10|11594.21|11594.21|11594.66|11594.66|11594.66|11594.66|11593.42|11593.42|0
1643127920000|2022-01-25 16:25:20|11595.46|11595.46|11594.64|11594.64|11595.69|11595.69|11594.64|11594.64|0
1643127930000|2022-01-25 16:25:30|11594.98|11594.98|11595.69|11595.69|11595.69|11595.69|11594.69|11594.69|0
1643127940000|2022-01-25 16:25:40|11595.54|11595.54|11595.69|11595.69|11595.86|11595.86|11595.5|11595.5|0
1643127950000|2022-01-25 16:25:50|11595.37|11595.37|11595.3|11595.3|11595.37|11595.37|11594.58|11594.58|0
1643127960000|2022-01-25 16:26:00|11595.41|11595.41|11596|11596|11596|11596|11595.41|11595.41|0
1643127970000|2022-01-25 16:26:10|11595.92|11595.92|11596.59|11596.59|11596.59|11596.59|11595.92|11595.92|0
1643127980000|2022-01-25 16:26:20|11596.68|11596.68|11596.82|11596.82|11597.12|11597.12|11596.68|11596.68|0
1643127990000|2022-01-25 16:26:30|11596.97|11596.97|11596.76|11596.76|11596.97|11596.97|11596.76|11596.76|0
1643128000000|2022-01-25 16:26:40|11596.45|11596.45|11594.93|11594.93|11596.99|11596.99|11594.93|11594.93|0
1643128010000|2022-01-25 16:26:50|11594.75|11594.75|11596.82|11596.82|11597.13|11597.13|11594.75|11594.75|0
1643128020000|2022-01-25 16:27:00|11596.31|11596.31|11596.02|11596.02|11596.59|11596.59|11595.92|11595.92|0
1643128030000|2022-01-25 16:27:10|11595.58|11595.58|11594.1|11594.1|11595.58|11595.58|11593.55|11593.55|0
1643128040000|2022-01-25 16:27:20|11593.95|11593.95|11593.77|11593.77|11594.21|11594.21|11593.77|11593.77|0
1643128050000|2022-01-25 16:27:30|11593.39|11593.39|11592.83|11592.83|11593.39|11593.39|11592.51|11592.51|0
1643128060000|2022-01-25 16:27:40|11592.68|11592.68|11593.38|11593.38|11593.38|11593.38|11592.59|11592.59|0
1643128070000|2022-01-25 16:27:50|11592.94|11592.94|11592.88|11592.88|11593.04|11593.04|11592.36|11592.36|0
1643128080000|2022-01-25 16:28:00|11593.02|11593.02|11592.86|11592.86|11593.17|11593.17|11592.2|11592.2|0
1643128090000|2022-01-25 16:28:10|11592.55|11592.55|11592.46|11592.46|11592.55|11592.55|11592.46|11592.46|0
1643128100000|2022-01-25 16:28:20|11592.08|11592.08|11590.5|11590.5|11592.08|11592.08|11590.5|11590.5|0
1643128110000|2022-01-25 16:28:30|11590.93|11590.93|11590.44|11590.44|11590.93|11590.93|11590.44|11590.44|0
1643128120000|2022-01-25 16:28:40|11590.21|11590.21|11591.07|11591.07|11591.07|11591.07|11590.21|11590.21|0
1643128130000|2022-01-25 16:28:50|11591.7|11591.7|11590.62|11590.62|11591.7|11591.7|11590.62|11590.62|0
1643128140000|2022-01-25 16:29:00|11590.77|11590.77|11588.14|11588.14|11590.77|11590.77|11587.95|11587.95|0
1643128150000|2022-01-25 16:29:10|11588.25|11588.25|11587.78|11587.78|11588.4|11588.4|11587.3|11587.3|0
1643128160000|2022-01-25 16:29:20|11588.02|11588.02|11588.47|11588.47|11588.91|11588.91|11588.02|11588.02|0
1643128170000|2022-01-25 16:29:30|11588.79|11588.79|11587.71|11587.71|11588.87|11588.87|11586.5|11586.5|0
1643128180000|2022-01-25 16:29:40|11587.56|11587.56|11588.64|11588.64|11589.07|11589.07|11587.56|11587.56|0
1643128190000|2022-01-25 16:29:50|11588.9|11588.9|11589.09|11589.09|11590.9|11590.9|11587.59|11587.59|0
1643184900000|2022-01-26 08:15:00|11674.31|11674.31|11675.13|11675.13|11675.13|11675.13|11674.04|11674.04|0
1643184910000|2022-01-26 08:15:10|11675.43|11675.43|11675.67|11675.67|11675.67|11675.67|11673.86|11673.86|0
1643184920000|2022-01-26 08:15:20|11675.36|11675.36|11674.75|11674.75|11675.67|11675.67|11674.75|11674.75|0
1643184940000|2022-01-26 08:15:40|11674.56|11674.56|11673.64|11673.64|11674.56|11674.56|11673.64|11673.64|0
1643184950000|2022-01-26 08:15:50|11673.43|11673.43|11674.25|11674.25|11674.44|11674.44|11673.29|11673.29|0
1643184960000|2022-01-26 08:16:00|11674.58|11674.58|11674.68|11674.68|11675.74|11675.74|11674.35|11674.35|0
1643184970000|2022-01-26 08:16:10|11673.8|11673.8|11674.43|11674.43|11674.43|11674.43|11673.8|11673.8|0
1643184980000|2022-01-26 08:16:20|11675.7|11675.7|11675.7|11675.7|11675.7|11675.7|11675.7|11675.7|0
1643184990000|2022-01-26 08:16:30|11675.94|11675.94|11675.56|11675.56|11675.94|11675.94|11675.56|11675.56|0
1643185010000|2022-01-26 08:16:50|11675.08|11675.08|11675.08|11675.08|11675.08|11675.08|11675.08|11675.08|0
1643185020000|2022-01-26 08:17:00|11675.31|11675.31|11674.39|11674.39|11675.31|11675.31|11673.71|11673.71|0
1643185030000|2022-01-26 08:17:10|11674.1|11674.1|11673.87|11673.87|11674.1|11674.1|11673.87|11673.87|0
1643185040000|2022-01-26 08:17:20|11673.44|11673.44|11673.07|11673.07|11673.44|11673.44|11673.07|11673.07|0
1643185050000|2022-01-26 08:17:30|11673.53|11673.53|11674.54|11674.54|11674.54|11674.54|11673.53|11673.53|0
1643185070000|2022-01-26 08:17:50|11673.94|11673.94|11673.94|11673.94|11673.94|11673.94|11673.94|11673.94|0
1643185080000|2022-01-26 08:18:00|11673.71|11673.71|11677.08|11677.08|11677.08|11677.08|11673.48|11673.48|0
1643185090000|2022-01-26 08:18:10|11677.51|11677.51|11678.28|11678.28|11678.28|11678.28|11676.76|11676.76|0
1643185100000|2022-01-26 08:18:20|11678.42|11678.42|11673.21|11673.21|11678.74|11678.74|11673.21|11673.21|0
1643185110000|2022-01-26 08:18:30|11672.94|11672.94|11673.44|11673.44|11673.57|11673.57|11672.8|11672.8|0
1643185120000|2022-01-26 08:18:40|11673.31|11673.31|11673.31|11673.31|11673.31|11673.31|11673.31|11673.31|0
1643185130000|2022-01-26 08:18:50|11673.56|11673.56|11672.39|11672.39|11673.56|11673.56|11672.39|11672.39|0
1643185140000|2022-01-26 08:19:00|11671.96|11671.96|11671.73|11671.73|11671.96|11671.96|11671.73|11671.73|0
1643185150000|2022-01-26 08:19:10|11671.48|11671.48|11673.44|11673.44|11673.44|11673.44|11671.23|11671.23|0
1643185170000|2022-01-26 08:19:30|11673.7|11673.7|11673.47|11673.47|11673.7|11673.7|11673.47|11673.47|0
1643185180000|2022-01-26 08:19:40|11673.21|11673.21|11674.37|11674.37|11674.37|11674.37|11673.05|11673.05|0
1643185190000|2022-01-26 08:19:50|11673.93|11673.93|11674.93|11674.93|11674.93|11674.93|11673.93|11673.93|0
1643185200000|2022-01-26 08:20:00|11674.35|11674.35|11675.59|11675.59|11675.59|11675.59|11674.35|11674.35|0
1643185210000|2022-01-26 08:20:10|11675.74|11675.74|11676.45|11676.45|11676.45|11676.45|11675.74|11675.74|0
1643185220000|2022-01-26 08:20:20|11675.53|11675.53|11675.53|11675.53|11675.53|11675.53|11675.53|11675.53|0
1643185230000|2022-01-26 08:20:30|11674.81|11674.81|11675.25|11675.25|11675.25|11675.25|11674.81|11674.81|0
1643185240000|2022-01-26 08:20:40|11674.95|11674.95|11675.55|11675.55|11675.55|11675.55|11674.65|11674.65|0
1643185260000|2022-01-26 08:21:00|11675.39|11675.39|11676.03|11676.03|11676.47|11676.47|11675.39|11675.39|0
1643185270000|2022-01-26 08:21:10|11676.42|11676.42|11677.43|11677.43|11677.43|11677.43|11676.42|11676.42|0
1643185280000|2022-01-26 08:21:20|11677.84|11677.84|11679.62|11679.62|11679.62|11679.62|11677.84|11677.84|0
1643185290000|2022-01-26 08:21:30|11680.09|11680.09|11683.94|11683.94|11683.94|11683.94|11680.09|11680.09|0
1643185300000|2022-01-26 08:21:40|11683.73|11683.73|11683.86|11683.86|11683.86|11683.86|11683.73|11683.73|0
1643185310000|2022-01-26 08:21:50|11683.97|11683.97|11684.07|11684.07|11684.38|11684.38|11683.97|11683.97|0
1643185320000|2022-01-26 08:22:00|11683.97|11683.97|11684.4|11684.4|11684.4|11684.4|11683.97|11683.97|0
1643185330000|2022-01-26 08:22:10|11685.12|11685.12|11687.53|11687.53|11687.53|11687.53|11685.12|11685.12|0
1643185340000|2022-01-26 08:22:20|11688.83|11688.83|11689.65|11689.65|11689.78|11689.78|11688.83|11688.83|0
1643185360000|2022-01-26 08:22:40|11690.14|11690.14|11689.57|11689.57|11690.14|11690.14|11689.57|11689.57|0
1643185370000|2022-01-26 08:22:50|11689.89|11689.89|11690.99|11690.99|11691.32|11691.32|11689.89|11689.89|0
1643185380000|2022-01-26 08:23:00|11691.4|11691.4|11701.35|11701.35|11701.35|11701.35|11691.4|11691.4|0
1643185390000|2022-01-26 08:23:10|11702.03|11702.03|11703.35|11703.35|11703.35|11703.35|11702.03|11702.03|0
1643185400000|2022-01-26 08:23:20|11703.76|11703.76|11703.97|11703.97|11704.25|11704.25|11703.74|11703.74|0
1643185410000|2022-01-26 08:23:30|11704.22|11704.22|11703.38|11703.38|11704.22|11704.22|11703.07|11703.07|0
1643185420000|2022-01-26 08:23:40|11702.95|11702.95|11702.5|11702.5|11702.95|11702.95|11700.21|11700.21|0
1643185430000|2022-01-26 08:23:50|11702.19|11702.19|11702.19|11702.19|11702.19|11702.19|11702.19|11702.19|0
1643185440000|2022-01-26 08:24:00|11702.3|11702.3|11702.17|11702.17|11702.3|11702.3|11702.03|11702.03|0
1643185450000|2022-01-26 08:24:10|11700.75|11700.75|11699.06|11699.06|11700.75|11700.75|11699.06|11699.06|0
1643185460000|2022-01-26 08:24:20|11698.81|11698.81|11699.03|11699.03|11699.03|11699.03|11698.81|11698.81|0
1643185470000|2022-01-26 08:24:30|11698.59|11698.59|11698.32|11698.32|11698.59|11698.59|11698.32|11698.32|0
1643185480000|2022-01-26 08:24:40|11698.17|11698.17|11698.31|11698.31|11698.31|11698.31|11698.17|11698.17|0
1643185490000|2022-01-26 08:24:50|11698.48|11698.48|11698.48|11698.48|11698.48|11698.48|11698.48|11698.48|0
1643185500000|2022-01-26 08:25:00|11698.79|11698.79|11698.92|11698.92|11699.22|11699.22|11698.79|11698.79|0
1643185510000|2022-01-26 08:25:10|11699.23|11699.23|11698.77|11698.77|11699.23|11699.23|11698.77|11698.77|0
1643185520000|2022-01-26 08:25:20|11698.31|11698.31|11698.31|11698.31|11698.31|11698.31|11698.31|11698.31|0
1643185530000|2022-01-26 08:25:30|11698.62|11698.62|11697.77|11697.77|11698.94|11698.94|11697.77|11697.77|0
1643185540000|2022-01-26 08:25:40|11698.07|11698.07|11697.66|11697.66|11698.07|11698.07|11697.66|11697.66|0
1643185560000|2022-01-26 08:26:00|11694.5|11694.5|11695.09|11695.09|11695.09|11695.09|11694.5|11694.5|0
1643185570000|2022-01-26 08:26:10|11694.89|11694.89|11693.3|11693.3|11694.89|11694.89|11693.07|11693.07|0
1643185580000|2022-01-26 08:26:20|11693.11|11693.11|11692.56|11692.56|11693.24|11693.24|11692.56|11692.56|0
1643185590000|2022-01-26 08:26:30|11692.7|11692.7|11693.4|11693.4|11693.4|11693.4|11692.7|11692.7|0
1643185600000|2022-01-26 08:26:40|11693.61|11693.61|11694.6|11694.6|11694.6|11694.6|11693.61|11693.61|0
1643185620000|2022-01-26 08:27:00|11694.81|11694.81|11695.01|11695.01|11695.01|11695.01|11694.81|11694.81|0
1643185640000|2022-01-26 08:27:20|11695.12|11695.12|11695.68|11695.68|11695.68|11695.68|11695.12|11695.12|0
1643185650000|2022-01-26 08:27:30|11696.6|11696.6|11696.6|11696.6|11696.6|11696.6|11696.6|11696.6|0
1643185660000|2022-01-26 08:27:40|11697.73|11697.73|11698.04|11698.04|11698.04|11698.04|11697.73|11697.73|0
1643185670000|2022-01-26 08:27:50|11698.47|11698.47|11698.52|11698.52|11698.52|11698.52|11698.14|11698.14|0
1643185680000|2022-01-26 08:28:00|11699.68|11699.68|11698.36|11698.36|11699.68|11699.68|11698.36|11698.36|0
1643185700000|2022-01-26 08:28:20|11697.5|11697.5|11699.43|11699.43|11699.67|11699.67|11697.06|11697.06|0
1643185710000|2022-01-26 08:28:30|11699.81|11699.81|11699.81|11699.81|11699.81|11699.81|11699.81|11699.81|0
1643185720000|2022-01-26 08:28:40|11700.02|11700.02|11702.26|11702.26|11702.26|11702.26|11698.95|11698.95|0
1643185730000|2022-01-26 08:28:50|11702.45|11702.45|11701.79|11701.79|11702.45|11702.45|11701.63|11701.63|0
1643185740000|2022-01-26 08:29:00|11701.17|11701.17|11701.58|11701.58|11701.58|11701.58|11701.17|11701.17|0
1643185750000|2022-01-26 08:29:10|11701|11701|11700.74|11700.74|11701|11701|11700.61|11700.61|0
1643185760000|2022-01-26 08:29:20|11700.97|11700.97|11701.71|11701.71|11701.71|11701.71|11700.97|11700.97|0
1643185770000|2022-01-26 08:29:30|11701.89|11701.89|11702.18|11702.18|11702.54|11702.54|11701.47|11701.47|0
1643185780000|2022-01-26 08:29:40|11701.99|11701.99|11701.99|11701.99|11701.99|11701.99|11701.99|11701.99|0
1643185790000|2022-01-26 08:29:50|11702.08|11702.08|11701.67|11701.67|11702.08|11702.08|11701.67|11701.67|0
1643185800000|2022-01-26 08:30:00|11702.2|11702.2|11712.09|11712.09|11712.09|11712.09|11702.06|11702.06|0
1643185810000|2022-01-26 08:30:10|11712.32|11712.32|11712.83|11712.83|11713.23|11713.23|11712.32|11712.32|0
1643185820000|2022-01-26 08:30:20|11713.14|11713.14|11713.72|11713.72|11713.72|11713.72|11712.73|11712.73|0
1643185830000|2022-01-26 08:30:30|11713.89|11713.89|11716.72|11716.72|11716.72|11716.72|11713.89|11713.89|0
1643185840000|2022-01-26 08:30:40|11716.58|11716.58|11716.58|11716.58|11716.58|11716.58|11716.58|11716.58|0
1643185850000|2022-01-26 08:30:50|11716.78|11716.78|11716.78|11716.78|11716.78|11716.78|11716.78|11716.78|0
1643185860000|2022-01-26 08:31:00|11717.21|11717.21|11717.4|11717.4|11718.13|11718.13|11717.21|11717.21|0
1643185870000|2022-01-26 08:31:10|11716.64|11716.64|11722.18|11722.18|11722.18|11722.18|11716.64|11716.64|0
1643185880000|2022-01-26 08:31:20|11722.38|11722.38|11723.43|11723.43|11723.64|11723.64|11722.38|11722.38|0
1643185890000|2022-01-26 08:31:30|11725.28|11725.28|11732.26|11732.26|11732.26|11732.26|11725.28|11725.28|0
1643185900000|2022-01-26 08:31:40|11732.46|11732.46|11735.11|11735.11|11735.11|11735.11|11732.46|11732.46|0
1643185910000|2022-01-26 08:31:50|11734.8|11734.8|11735.49|11735.49|11735.49|11735.49|11734.8|11734.8|0
1643185920000|2022-01-26 08:32:00|11735.72|11735.72|11732.98|11732.98|11735.72|11735.72|11732.98|11732.98|0
1643185930000|2022-01-26 08:32:10|11733.67|11733.67|11734.83|11734.83|11734.83|11734.83|11733.62|11733.62|0
1643185940000|2022-01-26 08:32:20|11735.13|11735.13|11735.13|11735.13|11735.13|11735.13|11735.13|11735.13|0
1643185960000|2022-01-26 08:32:40|11735.59|11735.59|11736.52|11736.52|11736.52|11736.52|11735.59|11735.59|0
1643185970000|2022-01-26 08:32:50|11736.87|11736.87|11738.23|11738.23|11738.23|11738.23|11736.87|11736.87|0
1643185980000|2022-01-26 08:33:00|11738.46|11738.46|11738.48|11738.48|11738.73|11738.73|11738.02|11738.02|0
1643186000000|2022-01-26 08:33:20|11738.2|11738.2|11737.69|11737.69|11738.2|11738.2|11737.69|11737.69|0
1643186010000|2022-01-26 08:33:30|11737.06|11737.06|11741.74|11741.74|11741.74|11741.74|11737.06|11737.06|0
1643186020000|2022-01-26 08:33:40|11742.19|11742.19|11740.33|11740.33|11742.19|11742.19|11740.33|11740.33|0
1643186030000|2022-01-26 08:33:50|11739.87|11739.87|11739.87|11739.87|11739.87|11739.87|11739.87|11739.87|0
1643186040000|2022-01-26 08:34:00|11739.64|11739.64|11738.73|11738.73|11739.64|11739.64|11738.73|11738.73|0
1643186060000|2022-01-26 08:34:20|11739.02|11739.02|11739.38|11739.38|11739.38|11739.38|11739.02|11739.02|0
1643186070000|2022-01-26 08:34:30|11738.97|11738.97|11738.97|11738.97|11738.97|11738.97|11738.97|11738.97|0
1643186080000|2022-01-26 08:34:40|11738.34|11738.34|11738.57|11738.57|11738.57|11738.57|11738.34|11738.34|0
1643186090000|2022-01-26 08:34:50|11738.29|11738.29|11738.29|11738.29|11738.29|11738.29|11738.29|11738.29|0
1643186100000|2022-01-26 08:35:00|11737.85|11737.85|11737.99|11737.99|11737.99|11737.99|11737.85|11737.85|0
1643186110000|2022-01-26 08:35:10|11737.72|11737.72|11737.72|11737.72|11737.72|11737.72|11737.72|11737.72|0
1643186120000|2022-01-26 08:35:20|11738.34|11738.34|11738.34|11738.34|11738.34|11738.34|11738.34|11738.34|0
1643186130000|2022-01-26 08:35:30|11738.64|11738.64|11738.64|11738.64|11738.64|11738.64|11738.64|11738.64|0
1643186140000|2022-01-26 08:35:40|11738.86|11738.86|11741.97|11741.97|11741.97|11741.97|11738.86|11738.86|0
1643186150000|2022-01-26 08:35:50|11741.11|11741.11|11742.4|11742.4|11742.4|11742.4|11741.11|11741.11|0
1643186160000|2022-01-26 08:36:00|11742.95|11742.95|11743.37|11743.37|11743.37|11743.37|11742.95|11742.95|0
1643186170000|2022-01-26 08:36:10|11743.57|11743.57|11744.65|11744.65|11744.65|11744.65|11743.57|11743.57|0
1643186190000|2022-01-26 08:36:30|11745.27|11745.27|11745.27|11745.27|11745.27|11745.27|11745.27|11745.27|0
1643186200000|2022-01-26 08:36:40|11745.59|11745.59|11745.59|11745.59|11745.59|11745.59|11745.59|11745.59|0
1643186210000|2022-01-26 08:36:50|11746.66|11746.66|11747.12|11747.12|11747.12|11747.12|11746.66|11746.66|0
1643186220000|2022-01-26 08:37:00|11746.71|11746.71|11746.71|11746.71|11746.71|11746.71|11746.71|11746.71|0
1643186230000|2022-01-26 08:37:10|11746.94|11746.94|11747.12|11747.12|11747.12|11747.12|11746.94|11746.94|0
1643186240000|2022-01-26 08:37:20|11746.33|11746.33|11746.35|11746.35|11746.81|11746.81|11746.33|11746.33|0
1643186250000|2022-01-26 08:37:30|11746.5|11746.5|11746.5|11746.5|11746.5|11746.5|11746.5|11746.5|0
1643186260000|2022-01-26 08:37:40|11746.74|11746.74|11746.27|11746.27|11746.74|11746.74|11746.27|11746.27|0
1643186270000|2022-01-26 08:37:50|11746.76|11746.76|11745.01|11745.01|11746.76|11746.76|11744.69|11744.69|0
1643186280000|2022-01-26 08:38:00|11745.44|11745.44|11745.58|11745.58|11745.58|11745.58|11745.44|11745.44|0
1643186290000|2022-01-26 08:38:10|11745.31|11745.31|11745.33|11745.33|11745.33|11745.33|11744.9|11744.9|0
1643186300000|2022-01-26 08:38:20|11746.65|11746.65|11747.22|11747.22|11747.22|11747.22|11746.65|11746.65|0
1643186310000|2022-01-26 08:38:30|11747.08|11747.08|11747.44|11747.44|11747.44|11747.44|11747.08|11747.08|0
1643186340000|2022-01-26 08:39:00|11746.75|11746.75|11744.1|11744.1|11746.75|11746.75|11744.1|11744.1|0
1643186350000|2022-01-26 08:39:10|11743.87|11743.87|11744.65|11744.65|11745.95|11745.95|11743.87|11743.87|0
1643186360000|2022-01-26 08:39:20|11744.25|11744.25|11743.39|11743.39|11744.25|11744.25|11743.39|11743.39|0
1643186370000|2022-01-26 08:39:30|11743.8|11743.8|11743.47|11743.47|11743.8|11743.8|11743.47|11743.47|0
1643186380000|2022-01-26 08:39:40|11743.78|11743.78|11743.1|11743.1|11743.78|11743.78|11743.1|11743.1|0
1643186390000|2022-01-26 08:39:50|11743.31|11743.31|11743.31|11743.31|11743.31|11743.31|11743.31|11743.31|0
1643186400000|2022-01-26 08:40:00|11743.4|11743.4|11742.1|11742.1|11743.61|11743.61|11742.1|11742.1|0
1643186410000|2022-01-26 08:40:10|11741.99|11741.99|11741.58|11741.58|11742.2|11742.2|11741.58|11741.58|0
1643186420000|2022-01-26 08:40:20|11741.37|11741.37|11741.37|11741.37|11741.37|11741.37|11741.37|11741.37|0
1643186430000|2022-01-26 08:40:30|11741.12|11741.12|11740.87|11740.87|11741.12|11741.12|11740.87|11740.87|0
1643186440000|2022-01-26 08:40:40|11740|11740|11740|11740|11740|11740|11739.65|11739.65|0
1643186450000|2022-01-26 08:40:50|11740.42|11740.42|11739.21|11739.21|11740.42|11740.42|11739.21|11739.21|0
1643186470000|2022-01-26 08:41:10|11738.63|11738.63|11738.63|11738.63|11738.63|11738.63|11738.63|11738.63|0
1643186480000|2022-01-26 08:41:20|11738.76|11738.76|11738.63|11738.63|11738.76|11738.76|11738.63|11738.63|0
1643186510000|2022-01-26 08:41:50|11738.4|11738.4|11738.75|11738.75|11738.75|11738.75|11738.4|11738.4|0
1643186520000|2022-01-26 08:42:00|11738.99|11738.99|11739.24|11739.24|11739.24|11739.24|11738.54|11738.54|0
1643186530000|2022-01-26 08:42:10|11738.96|11738.96|11738.96|11738.96|11738.96|11738.96|11738.96|11738.96|0
1643186560000|2022-01-26 08:42:40|11738.78|11738.78|11738.78|11738.78|11738.78|11738.78|11738.78|11738.78|0
1643186570000|2022-01-26 08:42:50|11739.19|11739.19|11739.6|11739.6|11739.6|11739.6|11739.01|11739.01|0
1643186580000|2022-01-26 08:43:00|11739.91|11739.91|11739.91|11739.91|11740.12|11740.12|11739.54|11739.54|0
1643186590000|2022-01-26 08:43:10|11739.73|11739.73|11739.73|11739.73|11739.73|11739.73|11739.73|11739.73|0
1643186600000|2022-01-26 08:43:20|11739.29|11739.29|11738.9|11738.9|11739.29|11739.29|11738.9|11738.9|0
1643186620000|2022-01-26 08:43:40|11739.12|11739.12|11739.12|11739.12|11739.12|11739.12|11739.12|11739.12|0
1643186630000|2022-01-26 08:43:50|11738.41|11738.41|11737.85|11737.85|11738.41|11738.41|11737.85|11737.85|0
1643186640000|2022-01-26 08:44:00|11736.92|11736.92|11736.92|11736.92|11736.92|11736.92|11736.92|11736.92|0
1643186650000|2022-01-26 08:44:10|11737.11|11737.11|11736.84|11736.84|11737.11|11737.11|11736.84|11736.84|0
1643186670000|2022-01-26 08:44:30|11737.23|11737.23|11737.36|11737.36|11737.36|11737.36|11737.23|11737.23|0
1643186680000|2022-01-26 08:44:40|11737.49|11737.49|11737.94|11737.94|11738.04|11738.04|11737.49|11737.49|0
1643186690000|2022-01-26 08:44:50|11738.04|11738.04|11739.64|11739.64|11739.64|11739.64|11738.04|11738.04|0
1643186700000|2022-01-26 08:45:00|11739.21|11739.21|11739.19|11739.19|11739.21|11739.21|11739.05|11739.05|0
1643186710000|2022-01-26 08:45:10|11739.45|11739.45|11739.55|11739.55|11739.64|11739.64|11739.18|11739.18|0
1643186720000|2022-01-26 08:45:20|11739.35|11739.35|11736.98|11736.98|11739.35|11739.35|11736.98|11736.98|0
1643186730000|2022-01-26 08:45:30|11736.54|11736.54|11734.82|11734.82|11736.54|11736.54|11734.82|11734.82|0
1643186740000|2022-01-26 08:45:40|11734.55|11734.55|11735.38|11735.38|11735.79|11735.79|11734.55|11734.55|0
1643186750000|2022-01-26 08:45:50|11735.79|11735.79|11735.79|11735.79|11735.79|11735.79|11735.79|11735.79|0
1643186760000|2022-01-26 08:46:00|11735.19|11735.19|11732.59|11732.59|11735.19|11735.19|11732.36|11732.36|0
1643186770000|2022-01-26 08:46:10|11732.12|11732.12|11730.56|11730.56|11732.12|11732.12|11730.56|11730.56|0
1643186780000|2022-01-26 08:46:20|11731.02|11731.02|11730.55|11730.55|11731.82|11731.82|11730.55|11730.55|0
1643186790000|2022-01-26 08:46:30|11730.08|11730.08|11725.56|11725.56|11730.08|11730.08|11725.56|11725.56|0
1643186800000|2022-01-26 08:46:40|11727.14|11727.14|11724.98|11724.98|11727.14|11727.14|11724.98|11724.98|0
1643186810000|2022-01-26 08:46:50|11724.77|11724.77|11723.61|11723.61|11724.77|11724.77|11723.61|11723.61|0
1643186820000|2022-01-26 08:47:00|11723.48|11723.48|11722.26|11722.26|11723.48|11723.48|11721.8|11721.8|0
1643186830000|2022-01-26 08:47:10|11722.06|11722.06|11722.52|11722.52|11722.52|11722.52|11722.06|11722.06|0
1643186840000|2022-01-26 08:47:20|11722.35|11722.35|11726.55|11726.55|11726.55|11726.55|11722.35|11722.35|0
1643186860000|2022-01-26 08:47:40|11725.86|11725.86|11725.63|11725.63|11725.86|11725.86|11725.63|11725.63|0
1643186880000|2022-01-26 08:48:00|11725.72|11725.72|11728.35|11728.35|11728.35|11728.35|11725.72|11725.72|0
1643186890000|2022-01-26 08:48:10|11728.05|11728.05|11728.05|11728.05|11728.05|11728.05|11728.05|11728.05|0
1643186900000|2022-01-26 08:48:20|11727.82|11727.82|11727.07|11727.07|11727.82|11727.82|11727.07|11727.07|0
1643186910000|2022-01-26 08:48:30|11727.93|11727.93|11727.93|11727.93|11727.93|11727.93|11727.93|11727.93|0
1643186920000|2022-01-26 08:48:40|11727.76|11727.76|11727.76|11727.76|11727.76|11727.76|11727.76|11727.76|0
1643186930000|2022-01-26 08:48:50|11728|11728|11727.76|11727.76|11728|11728|11727.76|11727.76|0
1643186940000|2022-01-26 08:49:00|11728.19|11728.19|11728.79|11728.79|11728.79|11728.79|11728.19|11728.19|0
1643186950000|2022-01-26 08:49:10|11729.02|11729.02|11729.02|11729.02|11729.02|11729.02|11729.02|11729.02|0
1643186960000|2022-01-26 08:49:20|11728.7|11728.7|11728.7|11728.7|11728.7|11728.7|11728.7|11728.7|0
1643186970000|2022-01-26 08:49:30|11729.49|11729.49|11729.49|11729.49|11729.49|11729.49|11729.49|11729.49|0
1643186980000|2022-01-26 08:49:40|11729.58|11729.58|11730.98|11730.98|11730.98|11730.98|11729.58|11729.58|0
1643186990000|2022-01-26 08:49:50|11731.13|11731.13|11731.57|11731.57|11731.57|11731.57|11731.13|11731.13|0
1643187000000|2022-01-26 08:50:00|11732.05|11732.05|11733.9|11733.9|11733.9|11733.9|11732.05|11732.05|0
1643187010000|2022-01-26 08:50:10|11734.53|11734.53|11734.12|11734.12|11734.53|11734.53|11734.12|11734.12|0
1643187020000|2022-01-26 08:50:20|11734.91|11734.91|11734.44|11734.44|11734.99|11734.99|11734.44|11734.44|0
1643187030000|2022-01-26 08:50:30|11733.5|11733.5|11733.36|11733.36|11733.5|11733.5|11733.36|11733.36|0
1643187040000|2022-01-26 08:50:40|11733.66|11733.66|11734.51|11734.51|11734.51|11734.51|11733.66|11733.66|0
1643187060000|2022-01-26 08:51:00|11734.11|11734.11|11734.03|11734.03|11734.11|11734.11|11733.83|11733.83|0
1643187070000|2022-01-26 08:51:10|11733.74|11733.74|11733.74|11733.74|11733.74|11733.74|11733.74|11733.74|0
1643187100000|2022-01-26 08:51:40|11733.97|11733.97|11734.1|11734.1|11734.1|11734.1|11733.97|11733.97|0
1643187110000|2022-01-26 08:51:50|11734.69|11734.69|11734.69|11734.69|11734.69|11734.69|11734.69|11734.69|0
1643187120000|2022-01-26 08:52:00|11734.26|11734.26|11738.68|11738.68|11738.68|11738.68|11734.26|11734.26|0
1643187130000|2022-01-26 08:52:10|11737.96|11737.96|11738.16|11738.16|11738.52|11738.52|11737.96|11737.96|0
1643187140000|2022-01-26 08:52:20|11737.77|11737.77|11737.77|11737.77|11737.77|11737.77|11737.77|11737.77|0
1643187180000|2022-01-26 08:53:00|11740.93|11740.93|11740.57|11740.57|11740.93|11740.93|11740.39|11740.39|0
1643187190000|2022-01-26 08:53:10|11740.48|11740.48|11740.57|11740.57|11740.57|11740.57|11740.48|11740.48|0
1643187200000|2022-01-26 08:53:20|11739.97|11739.97|11740.83|11740.83|11740.92|11740.92|11739.97|11739.97|0
1643187210000|2022-01-26 08:53:30|11741.18|11741.18|11742.23|11742.23|11742.23|11742.23|11741.18|11741.18|0
1643187230000|2022-01-26 08:53:50|11743.61|11743.61|11743.15|11743.15|11743.84|11743.84|11743.15|11743.15|0
1643187240000|2022-01-26 08:54:00|11743.36|11743.36|11742.31|11742.31|11743.36|11743.36|11742.31|11742.31|0
1643187250000|2022-01-26 08:54:10|11742.77|11742.77|11739.42|11739.42|11742.77|11742.77|11739.42|11739.42|0
1643187260000|2022-01-26 08:54:20|11739.06|11739.06|11738.69|11738.69|11739.06|11739.06|11738.69|11738.69|0
1643187280000|2022-01-26 08:54:40|11738.38|11738.38|11736.24|11736.24|11738.38|11738.38|11736.24|11736.24|0
1643187290000|2022-01-26 08:54:50|11737.32|11737.32|11736.34|11736.34|11737.32|11737.32|11735.9|11735.9|0
1643187310000|2022-01-26 08:55:10|11736.64|11736.64|11736.64|11736.64|11736.64|11736.64|11736.64|11736.64|0
1643187320000|2022-01-26 08:55:20|11736.94|11736.94|11738.1|11738.1|11738.1|11738.1|11736.73|11736.73|0
1643187350000|2022-01-26 08:55:50|11737.4|11737.4|11737.75|11737.75|11737.75|11737.75|11737.4|11737.4|0
1643187360000|2022-01-26 08:56:00|11737.65|11737.65|11736.73|11736.73|11737.96|11737.96|11736.6|11736.6|0
1643187370000|2022-01-26 08:56:10|11736.51|11736.51|11736.19|11736.19|11736.51|11736.51|11736.19|11736.19|0
1643187380000|2022-01-26 08:56:20|11736.34|11736.34|11735.4|11735.4|11736.34|11736.34|11735.4|11735.4|0
1643187400000|2022-01-26 08:56:40|11735.29|11735.29|11734.85|11734.85|11735.29|11735.29|11734.85|11734.85|0
1643187410000|2022-01-26 08:56:50|11734.16|11734.16|11733.89|11733.89|11734.16|11734.16|11733.89|11733.89|0
1643187420000|2022-01-26 08:57:00|11734.16|11734.16|11733.71|11733.71|11734.16|11734.16|11733.71|11733.71|0
1643187430000|2022-01-26 08:57:10|11733.9|11733.9|11734.18|11734.18|11734.18|11734.18|11733.9|11733.9|0
1643187450000|2022-01-26 08:57:30|11734.62|11734.62|11735.49|11735.49|11735.49|11735.49|11734.62|11734.62|0
1643187460000|2022-01-26 08:57:40|11734.78|11734.78|11735.89|11735.89|11736.35|11736.35|11734.78|11734.78|0
1643187470000|2022-01-26 08:57:50|11735.53|11735.53|11736.24|11736.24|11736.24|11736.24|11735.53|11735.53|0
1643187480000|2022-01-26 08:58:00|11735.97|11735.97|11735.97|11735.97|11735.97|11735.97|11735.97|11735.97|0
1643187500000|2022-01-26 08:58:20|11736.11|11736.11|11735.92|11735.92|11736.11|11736.11|11735.92|11735.92|0
1643187510000|2022-01-26 08:58:30|11735.69|11735.69|11737.87|11737.87|11738.59|11738.59|11735.69|11735.69|0
1643187520000|2022-01-26 08:58:40|11738.33|11738.33|11738.56|11738.56|11738.56|11738.56|11738.33|11738.33|0
1643187530000|2022-01-26 08:58:50|11739.49|11739.49|11740.74|11740.74|11740.74|11740.74|11739.49|11739.49|0
1643187540000|2022-01-26 08:59:00|11741.31|11741.31|11741.31|11741.31|11741.45|11741.45|11741.31|11741.31|0
1643187550000|2022-01-26 08:59:10|11741.75|11741.75|11741.89|11741.89|11741.89|11741.89|11741.75|11741.75|0
1643187560000|2022-01-26 08:59:20|11742.2|11742.2|11741.15|11741.15|11742.38|11742.38|11741.15|11741.15|0
1643187570000|2022-01-26 08:59:30|11741.02|11741.02|11740.7|11740.7|11741.37|11741.37|11740.7|11740.7|0
1643187580000|2022-01-26 08:59:40|11740.84|11740.84|11740.84|11740.84|11740.84|11740.84|11740.84|11740.84|0
1643187590000|2022-01-26 08:59:50|11741.76|11741.76|11742.37|11742.37|11742.37|11742.37|11741.49|11741.49|0
1643187600000|2022-01-26 09:00:00|11741.91|11741.91|11742.78|11742.78|11742.78|11742.78|11741.82|11741.82|0
1643187610000|2022-01-26 09:00:10|11743.66|11743.66|11743.85|11743.85|11743.85|11743.85|11743.66|11743.66|0
1643187620000|2022-01-26 09:00:20|11743.72|11743.72|11743.72|11743.72|11743.72|11743.72|11743.72|11743.72|0
1643187630000|2022-01-26 09:00:30|11743.96|11743.96|11743.59|11743.59|11743.96|11743.96|11743.59|11743.59|0
1643187640000|2022-01-26 09:00:40|11744|11744|11748.28|11748.28|11748.49|11748.49|11743.78|11743.78|0
1643187650000|2022-01-26 09:00:50|11748.47|11748.47|11750.44|11750.44|11750.58|11750.58|11748.47|11748.47|0
1643187660000|2022-01-26 09:01:00|11750.67|11750.67|11751.96|11751.96|11753.19|11753.19|11750.67|11750.67|0
1643187670000|2022-01-26 09:01:10|11752.27|11752.27|11761.38|11761.38|11761.65|11761.65|11752.27|11752.27|0
1643187680000|2022-01-26 09:01:20|11760.59|11760.59|11760.62|11760.62|11761.3|11761.3|11760.59|11760.59|0
1643187700000|2022-01-26 09:01:40|11761.05|11761.05|11761.05|11761.05|11761.05|11761.05|11761.05|11761.05|0
1643187710000|2022-01-26 09:01:50|11761.46|11761.46|11762.52|11762.52|11762.79|11762.79|11761.46|11761.46|0
1643187720000|2022-01-26 09:02:00|11762.38|11762.38|11762.38|11762.38|11762.38|11762.38|11762.38|11762.38|0
1643187730000|2022-01-26 09:02:10|11762.77|11762.77|11762.97|11762.97|11762.97|11762.97|11762.77|11762.77|0
1643187740000|2022-01-26 09:02:20|11762.77|11762.77|11762.59|11762.59|11763.66|11763.66|11762.59|11762.59|0
1643187760000|2022-01-26 09:02:40|11762.74|11762.74|11761.95|11761.95|11762.74|11762.74|11761.95|11761.95|0
1643187770000|2022-01-26 09:02:50|11761.52|11761.52|11763.25|11763.25|11763.25|11763.25|11761.49|11761.49|0
1643187780000|2022-01-26 09:03:00|11763.53|11763.53|11764.2|11764.2|11764.24|11764.24|11763.53|11763.53|0
1643187790000|2022-01-26 09:03:10|11764.06|11764.06|11763.79|11763.79|11764.7|11764.7|11763.79|11763.79|0
1643187800000|2022-01-26 09:03:20|11764.14|11764.14|11762.81|11762.81|11764.14|11764.14|11762.81|11762.81|0
1643187810000|2022-01-26 09:03:30|11762.95|11762.95|11761.35|11761.35|11762.95|11762.95|11761.35|11761.35|0
1643187820000|2022-01-26 09:03:40|11762.51|11762.51|11762.97|11762.97|11763.6|11763.6|11762.51|11762.51|0
1643187830000|2022-01-26 09:03:50|11762.56|11762.56|11761.92|11761.92|11763.28|11763.28|11761.62|11761.62|0
1643187840000|2022-01-26 09:04:00|11761.48|11761.48|11760.17|11760.17|11761.48|11761.48|11759.69|11759.69|0
1643187850000|2022-01-26 09:04:10|11760.44|11760.44|11759.79|11759.79|11760.44|11760.44|11759.52|11759.52|0
1643187860000|2022-01-26 09:04:20|11759.66|11759.66|11757.85|11757.85|11759.93|11759.93|11757.85|11757.85|0
1643187870000|2022-01-26 09:04:30|11754.69|11754.69|11750.37|11750.37|11754.69|11754.69|11750.37|11750.37|0
1643187880000|2022-01-26 09:04:40|11751.16|11751.16|11747.69|11747.69|11751.16|11751.16|11747.69|11747.69|0
1643187890000|2022-01-26 09:04:50|11746.9|11746.9|11746.8|11746.8|11747.12|11747.12|11746.67|11746.67|0
1643187900000|2022-01-26 09:05:00|11746.41|11746.41|11746.36|11746.36|11746.57|11746.57|11746.36|11746.36|0
1643187910000|2022-01-26 09:05:10|11746.79|11746.79|11745.6|11745.6|11747.2|11747.2|11745.5|11745.5|0
1643187920000|2022-01-26 09:05:20|11745.37|11745.37|11744.5|11744.5|11745.37|11745.37|11744.5|11744.5|0
1643187930000|2022-01-26 09:05:30|11743.83|11743.83|11744.61|11744.61|11744.61|11744.61|11743.6|11743.6|0
1643187940000|2022-01-26 09:05:40|11744.72|11744.72|11745.25|11745.25|11745.25|11745.25|11744.72|11744.72|0
1643187960000|2022-01-26 09:06:00|11745.88|11745.88|11744.3|11744.3|11745.88|11745.88|11744.3|11744.3|0
1643187970000|2022-01-26 09:06:10|11743.43|11743.43|11742.51|11742.51|11744.3|11744.3|11742.51|11742.51|0
1643187980000|2022-01-26 09:06:20|11742.65|11742.65|11741.66|11741.66|11742.65|11742.65|11741.66|11741.66|0
1643187990000|2022-01-26 09:06:30|11743.42|11743.42|11744.94|11744.94|11745.37|11745.37|11743.42|11743.42|0
1643188000000|2022-01-26 09:06:40|11743.65|11743.65|11742.29|11742.29|11743.65|11743.65|11742.29|11742.29|0
1643188010000|2022-01-26 09:06:50|11742.2|11742.2|11742.2|11742.2|11742.2|11742.2|11742.2|11742.2|0
1643188020000|2022-01-26 09:07:00|11743.06|11743.06|11743.06|11743.06|11743.06|11743.06|11743.06|11743.06|0
1643188030000|2022-01-26 09:07:10|11743.36|11743.36|11743.87|11743.87|11744.96|11744.96|11743.36|11743.36|0
1643188040000|2022-01-26 09:07:20|11744.45|11744.45|11747.35|11747.35|11747.35|11747.35|11744.45|11744.45|0
1643188050000|2022-01-26 09:07:30|11747.48|11747.48|11746.63|11746.63|11747.48|11747.48|11746.63|11746.63|0
1643188060000|2022-01-26 09:07:40|11746.75|11746.75|11748.69|11748.69|11748.69|11748.69|11746.75|11746.75|0
1643188070000|2022-01-26 09:07:50|11748.6|11748.6|11749.39|11749.39|11749.39|11749.39|11748.6|11748.6|0
1643188080000|2022-01-26 09:08:00|11749.71|11749.71|11749.66|11749.66|11749.71|11749.71|11749.08|11749.08|0
1643188090000|2022-01-26 09:08:10|11749.35|11749.35|11749.35|11749.35|11749.35|11749.35|11749.35|11749.35|0
1643188100000|2022-01-26 09:08:20|11749.21|11749.21|11749.66|11749.66|11749.66|11749.66|11749.21|11749.21|0
1643188110000|2022-01-26 09:08:30|11749.91|11749.91|11750.53|11750.53|11750.54|11750.54|11749.65|11749.65|0
1643188120000|2022-01-26 09:08:40|11750.22|11750.22|11750.61|11750.61|11750.61|11750.61|11750.22|11750.22|0
1643188140000|2022-01-26 09:09:00|11749.18|11749.18|11748.67|11748.67|11749.54|11749.54|11748.67|11748.67|0
1643188150000|2022-01-26 09:09:10|11748.91|11748.91|11748.78|11748.78|11748.91|11748.91|11748.78|11748.78|0
1643188170000|2022-01-26 09:09:30|11749.15|11749.15|11749.56|11749.56|11749.56|11749.56|11749.15|11749.15|0
1643188180000|2022-01-26 09:09:40|11750.24|11750.24|11750.24|11750.24|11750.24|11750.24|11750.24|11750.24|0
1643188190000|2022-01-26 09:09:50|11751.03|11751.03|11751.03|11751.03|11751.03|11751.03|11751.03|11751.03|0
1643188200000|2022-01-26 09:10:00|11750.44|11750.44|11750.03|11750.03|11750.44|11750.44|11750.03|11750.03|0
1643188210000|2022-01-26 09:10:10|11750.35|11750.35|11750.73|11750.73|11750.73|11750.73|11748.84|11748.84|0
1643188230000|2022-01-26 09:10:30|11749.94|11749.94|11749.15|11749.15|11749.94|11749.94|11749.15|11749.15|0
1643188250000|2022-01-26 09:10:50|11749.51|11749.51|11748.8|11748.8|11749.51|11749.51|11748.8|11748.8|0
1643188270000|2022-01-26 09:11:10|11748.33|11748.33|11748.33|11748.33|11748.33|11748.33|11748.33|11748.33|0
1643188280000|2022-01-26 09:11:20|11748.2|11748.2|11747.43|11747.43|11748.2|11748.2|11747.43|11747.43|0
1643188290000|2022-01-26 09:11:30|11749.01|11749.01|11748.54|11748.54|11749.01|11749.01|11748.22|11748.22|0
1643188300000|2022-01-26 09:11:40|11748.24|11748.24|11747.99|11747.99|11748.24|11748.24|11747.83|11747.83|0
1643188310000|2022-01-26 09:11:50|11748.4|11748.4|11748.4|11748.4|11748.4|11748.4|11748.4|11748.4|0
1643188320000|2022-01-26 09:12:00|11747.99|11747.99|11748.4|11748.4|11748.4|11748.4|11747.99|11747.99|0
1643188330000|2022-01-26 09:12:10|11748.79|11748.79|11748.49|11748.49|11748.79|11748.79|11748.49|11748.49|0
1643188350000|2022-01-26 09:12:30|11749.64|11749.64|11749.87|11749.87|11749.87|11749.87|11749.64|11749.64|0
1643188360000|2022-01-26 09:12:40|11750.06|11750.06|11751.17|11751.17|11751.17|11751.17|11750.06|11750.06|0
1643188370000|2022-01-26 09:12:50|11751.54|11751.54|11751.76|11751.76|11751.76|11751.76|11751.54|11751.54|0
1643188380000|2022-01-26 09:13:00|11751.99|11751.99|11751.99|11751.99|11751.99|11751.99|11751.99|11751.99|0
1643188390000|2022-01-26 09:13:10|11753.29|11753.29|11753.69|11753.69|11753.92|11753.92|11753.29|11753.29|0
1643188410000|2022-01-26 09:13:30|11755.27|11755.27|11756.21|11756.21|11756.21|11756.21|11755.27|11755.27|0
1643188420000|2022-01-26 09:13:40|11756.43|11756.43|11756.43|11756.43|11756.43|11756.43|11756.43|11756.43|0
1643188430000|2022-01-26 09:13:50|11754.85|11754.85|11755.64|11755.64|11755.64|11755.64|11754.85|11754.85|0
1643188440000|2022-01-26 09:14:00|11755.45|11755.45|11755.45|11755.45|11755.45|11755.45|11755.45|11755.45|0
1643188460000|2022-01-26 09:14:20|11755.8|11755.8|11755.8|11755.8|11755.8|11755.8|11755.8|11755.8|0
1643188470000|2022-01-26 09:14:30|11756.6|11756.6|11755.8|11755.8|11756.6|11756.6|11755.49|11755.49|0
1643188480000|2022-01-26 09:14:40|11756.35|11756.35|11756.35|11756.35|11756.35|11756.35|11756.35|11756.35|0
1643188500000|2022-01-26 09:15:00|11757.04|11757.04|11757.04|11757.04|11757.04|11757.04|11757.04|11757.04|0
1643188510000|2022-01-26 09:15:10|11757.97|11757.97|11757.97|11757.97|11757.97|11757.97|11757.97|11757.97|0
1643188520000|2022-01-26 09:15:20|11757.74|11757.74|11757.74|11757.74|11757.74|11757.74|11757.74|11757.74|0
1643188530000|2022-01-26 09:15:30|11757.83|11757.83|11757.25|11757.25|11757.83|11757.83|11757.25|11757.25|0
1643188540000|2022-01-26 09:15:40|11757.03|11757.03|11755.93|11755.93|11757.14|11757.14|11755.93|11755.93|0
1643188550000|2022-01-26 09:15:50|11756.9|11756.9|11757.22|11757.22|11757.22|11757.22|11756.9|11756.9|0
1643188560000|2022-01-26 09:16:00|11756.98|11756.98|11756.5|11756.5|11756.98|11756.98|11756.5|11756.5|0
1643188570000|2022-01-26 09:16:10|11755.64|11755.64|11755.52|11755.52|11755.64|11755.64|11755.21|11755.21|0
1643188580000|2022-01-26 09:16:20|11755.98|11755.98|11755.98|11755.98|11755.98|11755.98|11755.98|11755.98|0
1643188590000|2022-01-26 09:16:30|11756.77|11756.77|11756.77|11756.77|11756.77|11756.77|11756.77|11756.77|0
1643188600000|2022-01-26 09:16:40|11757.71|11757.71|11757.71|11757.71|11757.71|11757.71|11757.71|11757.71|0
1643188610000|2022-01-26 09:16:50|11757.63|11757.63|11756.84|11756.84|11757.63|11757.63|11756.84|11756.84|0
1643188620000|2022-01-26 09:17:00|11757.6|11757.6|11761.48|11761.48|11761.48|11761.48|11757.6|11757.6|0
1643188630000|2022-01-26 09:17:10|11761.6|11761.6|11762.45|11762.45|11762.45|11762.45|11761.6|11761.6|0
1643188640000|2022-01-26 09:17:20|11763.13|11763.13|11763.84|11763.84|11763.84|11763.84|11763.13|11763.13|0
1643188650000|2022-01-26 09:17:30|11763.98|11763.98|11765.34|11765.34|11765.34|11765.34|11763.98|11763.98|0
1643188660000|2022-01-26 09:17:40|11763.76|11763.76|11762.74|11762.74|11763.76|11763.76|11762.74|11762.74|0
1643188670000|2022-01-26 09:17:50|11763.18|11763.18|11763.94|11763.94|11763.94|11763.94|11762.74|11762.74|0
1643188680000|2022-01-26 09:18:00|11763.53|11763.53|11762.44|11762.44|11763.53|11763.53|11762.44|11762.44|0
1643188690000|2022-01-26 09:18:10|11762.26|11762.26|11762.52|11762.52|11762.52|11762.52|11762.12|11762.12|0
1643188700000|2022-01-26 09:18:20|11762.82|11762.82|11762.38|11762.38|11762.82|11762.82|11762.38|11762.38|0
1643188710000|2022-01-26 09:18:30|11762.82|11762.82|11762.82|11762.82|11762.82|11762.82|11762.82|11762.82|0
1643188720000|2022-01-26 09:18:40|11762.5|11762.5|11763.72|11763.72|11763.72|11763.72|11762.5|11762.5|0
1643188730000|2022-01-26 09:18:50|11764.04|11764.04|11764.04|11764.04|11764.04|11764.04|11764.04|11764.04|0
1643188740000|2022-01-26 09:19:00|11764.28|11764.28|11764.19|11764.19|11764.64|11764.64|11763.96|11763.96|0
1643188750000|2022-01-26 09:19:10|11763.65|11763.65|11763.54|11763.54|11763.65|11763.65|11763.1|11763.1|0
1643188770000|2022-01-26 09:19:30|11763.17|11763.17|11763.4|11763.4|11763.4|11763.4|11763.17|11763.17|0
1643188790000|2022-01-26 09:19:50|11763.18|11763.18|11763.18|11763.18|11763.18|11763.18|11763.18|11763.18|0
1643188800000|2022-01-26 09:20:00|11763.61|11763.61|11763.29|11763.29|11763.61|11763.61|11763.29|11763.29|0
1643188810000|2022-01-26 09:20:10|11763.1|11763.1|11762.87|11762.87|11763.1|11763.1|11762.87|11762.87|0
1643188820000|2022-01-26 09:20:20|11763.39|11763.39|11763.87|11763.87|11763.87|11763.87|11763.39|11763.39|0
1643188830000|2022-01-26 09:20:30|11763.62|11763.62|11763.62|11763.62|11763.62|11763.62|11763.62|11763.62|0
1643188840000|2022-01-26 09:20:40|11763.89|11763.89|11761.95|11761.95|11764.14|11764.14|11761.95|11761.95|0
1643188850000|2022-01-26 09:20:50|11762.1|11762.1|11761.56|11761.56|11762.1|11762.1|11761.56|11761.56|0
1643188860000|2022-01-26 09:21:00|11759.98|11759.98|11758.92|11758.92|11759.98|11759.98|11758.92|11758.92|0
1643188870000|2022-01-26 09:21:10|11758.13|11758.13|11758.54|11758.54|11758.54|11758.54|11758.13|11758.13|0
1643188880000|2022-01-26 09:21:20|11758.43|11758.43|11757.53|11757.53|11758.43|11758.43|11757.53|11757.53|0
1643188910000|2022-01-26 09:21:50|11757.12|11757.12|11757.12|11757.12|11757.12|11757.12|11757.12|11757.12|0
1643188920000|2022-01-26 09:22:00|11758.93|11758.93|11758.62|11758.62|11758.93|11758.93|11758.62|11758.62|0
1643188930000|2022-01-26 09:22:10|11757.76|11757.76|11758.01|11758.01|11759.33|11759.33|11757.76|11757.76|0
1643188940000|2022-01-26 09:22:20|11758.45|11758.45|11758.74|11758.74|11760.79|11760.79|11758.45|11758.45|0
1643188950000|2022-01-26 09:22:30|11758.59|11758.59|11759.06|11759.06|11759.06|11759.06|11758.59|11758.59|0
1643188960000|2022-01-26 09:22:40|11759.85|11759.85|11758.26|11758.26|11760.63|11760.63|11758.26|11758.26|0
1643188970000|2022-01-26 09:22:50|11758.46|11758.46|11759.21|11759.21|11759.21|11759.21|11758.46|11758.46|0
1643188980000|2022-01-26 09:23:00|11758.91|11758.91|11758.07|11758.07|11759.21|11759.21|11757.99|11757.99|0
1643188990000|2022-01-26 09:23:10|11758.17|11758.17|11759.59|11759.59|11759.59|11759.59|11758.17|11758.17|0
1643189000000|2022-01-26 09:23:20|11759.33|11759.33|11759.03|11759.03|11759.33|11759.33|11759.03|11759.03|0
1643189010000|2022-01-26 09:23:30|11759.33|11759.33|11759.33|11759.33|11759.33|11759.33|11759.33|11759.33|0
1643189030000|2022-01-26 09:23:50|11759.03|11759.03|11759.03|11759.03|11759.03|11759.03|11759.03|11759.03|0
1643189040000|2022-01-26 09:24:00|11758.79|11758.79|11758.02|11758.02|11758.79|11758.79|11758.02|11758.02|0
1643189050000|2022-01-26 09:24:10|11757.73|11757.73|11757.73|11757.73|11757.73|11757.73|11757.73|11757.73|0
1643189060000|2022-01-26 09:24:20|11759.31|11759.31|11759.81|11759.81|11759.81|11759.81|11759.31|11759.31|0
1643189070000|2022-01-26 09:24:30|11760.15|11760.15|11760.24|11760.24|11760.46|11760.46|11760.15|11760.15|0
1643189090000|2022-01-26 09:24:50|11760.4|11760.4|11760.4|11760.4|11760.4|11760.4|11760.4|11760.4|0
1643189100000|2022-01-26 09:25:00|11761.32|11761.32|11761.06|11761.06|11761.32|11761.32|11760.63|11760.63|0
1643189110000|2022-01-26 09:25:10|11760.84|11760.84|11761.41|11761.41|11761.41|11761.41|11760.61|11760.61|0
1643189120000|2022-01-26 09:25:20|11761.61|11761.61|11761.61|11761.61|11761.61|11761.61|11761.61|11761.61|0
1643189180000|2022-01-26 09:26:20|11762.3|11762.3|11763.32|11763.32|11763.32|11763.32|11762.3|11762.3|0
1643189190000|2022-01-26 09:26:30|11761.99|11761.99|11762.43|11762.43|11762.43|11762.43|11761.99|11761.99|0
1643189210000|2022-01-26 09:26:50|11762|11762|11762|11762|11762|11762|11762|11762|0
1643189220000|2022-01-26 09:27:00|11762.44|11762.44|11762.44|11762.44|11762.44|11762.44|11762.44|11762.44|0
1643189230000|2022-01-26 09:27:10|11761.52|11761.52|11760.96|11760.96|11761.52|11761.52|11760.73|11760.73|0
1643189240000|2022-01-26 09:27:20|11761.44|11761.44|11761.67|11761.67|11761.67|11761.67|11761.08|11761.08|0
1643189250000|2022-01-26 09:27:30|11761.56|11761.56|11761.56|11761.56|11761.56|11761.56|11761.56|11761.56|0
1643189260000|2022-01-26 09:27:40|11761.19|11761.19|11760.31|11760.31|11761.19|11761.19|11760.31|11760.31|0
1643189270000|2022-01-26 09:27:50|11760.56|11760.56|11759.93|11759.93|11760.56|11760.56|11759.93|11759.93|0
1643189280000|2022-01-26 09:28:00|11759.66|11759.66|11759.66|11759.66|11759.66|11759.66|11759.66|11759.66|0
1643189290000|2022-01-26 09:28:10|11759.96|11759.96|11759.73|11759.73|11759.96|11759.96|11759.73|11759.73|0
1643189300000|2022-01-26 09:28:20|11759.92|11759.92|11759.92|11759.92|11759.92|11759.92|11759.92|11759.92|0
1643189310000|2022-01-26 09:28:30|11759.46|11759.46|11759.46|11759.46|11759.46|11759.46|11759.46|11759.46|0
1643189320000|2022-01-26 09:28:40|11759.97|11759.97|11761.55|11761.55|11761.55|11761.55|11759.97|11759.97|0
1643189330000|2022-01-26 09:28:50|11761.8|11761.8|11762.04|11762.04|11762.08|11762.08|11761.8|11761.8|0
1643189340000|2022-01-26 09:29:00|11761.68|11761.68|11761.49|11761.49|11761.68|11761.68|11761.49|11761.49|0
1643189350000|2022-01-26 09:29:10|11761.74|11761.74|11761.61|11761.61|11761.74|11761.74|11761.61|11761.61|0
1643189360000|2022-01-26 09:29:20|11762.67|11762.67|11762.67|11762.67|11762.67|11762.67|11762.67|11762.67|0
1643189390000|2022-01-26 09:29:50|11762.27|11762.27|11762.27|11762.27|11762.27|11762.27|11762.27|11762.27|0
1643189400000|2022-01-26 09:30:00|11762.67|11762.67|11763.18|11763.18|11763.18|11763.18|11762.4|11762.4|0
1643189410000|2022-01-26 09:30:10|11763.54|11763.54|11765.6|11765.6|11765.6|11765.6|11763.54|11763.54|0
1643189420000|2022-01-26 09:30:20|11766.52|11766.52|11771.98|11771.98|11771.98|11771.98|11766.52|11766.52|0
1643189430000|2022-01-26 09:30:30|11772.92|11772.92|11772.46|11772.46|11772.92|11772.92|11772.15|11772.15|0
1643189460000|2022-01-26 09:31:00|11772.32|11772.32|11773.29|11773.29|11773.29|11773.29|11772.32|11772.32|0
1643189470000|2022-01-26 09:31:10|11773.48|11773.48|11773.48|11773.48|11773.48|11773.48|11773.48|11773.48|0
1643189480000|2022-01-26 09:31:20|11775.97|11775.97|11775.97|11775.97|11775.97|11775.97|11775.97|11775.97|0
1643189490000|2022-01-26 09:31:30|11776.52|11776.52|11776.79|11776.79|11776.79|11776.79|11776.52|11776.52|0
1643189500000|2022-01-26 09:31:40|11777.74|11777.74|11778.77|11778.77|11779.38|11779.38|11777.74|11777.74|0
1643189510000|2022-01-26 09:31:50|11779.37|11779.37|11780.11|11780.11|11780.11|11780.11|11779.37|11779.37|0
1643189520000|2022-01-26 09:32:00|11779.39|11779.39|11779.72|11779.72|11779.72|11779.72|11779.39|11779.39|0
1643189530000|2022-01-26 09:32:10|11779.44|11779.44|11781.26|11781.26|11781.26|11781.26|11779.44|11779.44|0
1643189540000|2022-01-26 09:32:20|11781.77|11781.77|11781.14|11781.14|11781.77|11781.77|11781.14|11781.14|0
1643189550000|2022-01-26 09:32:30|11781|11781|11782.22|11782.22|11782.58|11782.58|11781|11781|0
1643189560000|2022-01-26 09:32:40|11781.32|11781.32|11780.52|11780.52|11781.32|11781.32|11780.52|11780.52|0
1643189570000|2022-01-26 09:32:50|11780.75|11780.75|11780.68|11780.68|11781.37|11781.37|11780.68|11780.68|0
1643189580000|2022-01-26 09:33:00|11779.82|11779.82|11778.68|11778.68|11779.82|11779.82|11778.68|11778.68|0
1643189590000|2022-01-26 09:33:10|11778.45|11778.45|11777.82|11777.82|11778.45|11778.45|11777.51|11777.51|0
1643189600000|2022-01-26 09:33:20|11778.04|11778.04|11777.53|11777.53|11778.04|11778.04|11777.53|11777.53|0
1643189630000|2022-01-26 09:33:50|11779.91|11779.91|11779.43|11779.43|11779.91|11779.91|11779.12|11779.12|0
1643189640000|2022-01-26 09:34:00|11780.12|11780.12|11780.12|11780.12|11780.12|11780.12|11780.12|11780.12|0
1643189650000|2022-01-26 09:34:10|11779.49|11779.49|11779.49|11779.49|11779.49|11779.49|11779.49|11779.49|0
1643189680000|2022-01-26 09:34:40|11778.8|11778.8|11778.8|11778.8|11778.8|11778.8|11778.8|11778.8|0
1643189690000|2022-01-26 09:34:50|11778.39|11778.39|11778.39|11778.39|11778.39|11778.39|11778.39|11778.39|0
1643189710000|2022-01-26 09:35:10|11777.32|11777.32|11777.32|11777.32|11777.32|11777.32|11777.32|11777.32|0
1643189720000|2022-01-26 09:35:20|11777.46|11777.46|11777.46|11777.46|11777.46|11777.46|11777.46|11777.46|0
1643189740000|2022-01-26 09:35:40|11779.04|11779.04|11779.04|11779.04|11779.04|11779.04|11779.04|11779.04|0
1643189750000|2022-01-26 09:35:50|11779.73|11779.73|11779.49|11779.49|11779.95|11779.95|11779.49|11779.49|0
1643189760000|2022-01-26 09:36:00|11779.3|11779.3|11776.91|11776.91|11779.3|11779.3|11776.91|11776.91|0
1643189770000|2022-01-26 09:36:10|11776.73|11776.73|11776.65|11776.65|11776.73|11776.73|11776.65|11776.65|0
1643189790000|2022-01-26 09:36:30|11777.44|11777.44|11777.44|11777.44|11777.44|11777.44|11777.44|11777.44|0
1643189800000|2022-01-26 09:36:40|11777.68|11777.68|11777.88|11777.88|11777.88|11777.88|11777.44|11777.44|0
1643189810000|2022-01-26 09:36:50|11778.11|11778.11|11779.24|11779.24|11779.24|11779.24|11777.22|11777.22|0
1643189840000|2022-01-26 09:37:20|11779.7|11779.7|11781.52|11781.52|11781.66|11781.66|11779.7|11779.7|0
1643189850000|2022-01-26 09:37:30|11783.09|11783.09|11782.82|11782.82|11783.09|11783.09|11782.82|11782.82|0
1643189860000|2022-01-26 09:37:40|11783.32|11783.32|11782.91|11782.91|11783.32|11783.32|11782.91|11782.91|0
1643189870000|2022-01-26 09:37:50|11782.77|11782.77|11786.03|11786.03|11786.03|11786.03|11782.77|11782.77|0
1643189880000|2022-01-26 09:38:00|11786.17|11786.17|11785.33|11785.33|11786.17|11786.17|11785.33|11785.33|0
1643189900000|2022-01-26 09:38:20|11784.89|11784.89|11784|11784|11784.89|11784.89|11784|11784|0
1643189910000|2022-01-26 09:38:30|11784.32|11784.32|11782.89|11782.89|11784.32|11784.32|11782.89|11782.89|0
1643189920000|2022-01-26 09:38:40|11782.75|11782.75|11782.75|11782.75|11782.75|11782.75|11782.75|11782.75|0
1643189930000|2022-01-26 09:38:50|11783.02|11783.02|11782.75|11782.75|11783.02|11783.02|11782.75|11782.75|0
1643189940000|2022-01-26 09:39:00|11782.29|11782.29|11782.56|11782.56|11782.56|11782.56|11782.29|11782.29|0
1643189950000|2022-01-26 09:39:10|11782.29|11782.29|11782.29|11782.29|11782.29|11782.29|11782.29|11782.29|0
1643189960000|2022-01-26 09:39:20|11782.42|11782.42|11782.15|11782.15|11782.42|11782.42|11782.15|11782.15|0
1643189970000|2022-01-26 09:39:30|11782.01|11782.01|11781.88|11781.88|11782.15|11782.15|11781.88|11781.88|0
1643189980000|2022-01-26 09:39:40|11782.19|11782.19|11783.05|11783.05|11783.05|11783.05|11782.19|11782.19|0
1643189990000|2022-01-26 09:39:50|11783.92|11783.92|11781.95|11781.95|11783.92|11783.92|11781.95|11781.95|0
1643190010000|2022-01-26 09:40:10|11781.82|11781.82|11781.54|11781.54|11781.82|11781.82|11781.54|11781.54|0
1643190020000|2022-01-26 09:40:20|11780.83|11780.83|11780.69|11780.69|11780.83|11780.83|11780.69|11780.69|0
1643190030000|2022-01-26 09:40:30|11780.56|11780.56|11780.56|11780.56|11780.56|11780.56|11780.56|11780.56|0
1643190040000|2022-01-26 09:40:40|11780.42|11780.42|11780.42|11780.42|11780.42|11780.42|11780.42|11780.42|0
1643190050000|2022-01-26 09:40:50|11780.28|11780.28|11780.69|11780.69|11780.83|11780.83|11780.28|11780.28|0
1643190060000|2022-01-26 09:41:00|11781.1|11781.1|11781.1|11781.1|11781.37|11781.37|11781.1|11781.1|0
1643190070000|2022-01-26 09:41:10|11780.47|11780.47|11780.08|11780.08|11780.7|11780.7|11780.08|11780.08|0
1643190080000|2022-01-26 09:41:20|11780.87|11780.87|11782.17|11782.17|11782.17|11782.17|11780.87|11780.87|0
1643190090000|2022-01-26 09:41:30|11782.4|11782.4|11782.82|11782.82|11782.82|11782.82|11782.4|11782.4|0
1643190100000|2022-01-26 09:41:40|11782.54|11782.54|11781.82|11781.82|11782.68|11782.68|11781.82|11781.82|0
1643190110000|2022-01-26 09:41:50|11781.54|11781.54|11781.54|11781.54|11781.54|11781.54|11781.54|11781.54|0
1643190120000|2022-01-26 09:42:00|11781.98|11781.98|11781.76|11781.76|11781.98|11781.98|11781.76|11781.76|0
1643190130000|2022-01-26 09:42:10|11781.62|11781.62|11781.62|11781.62|11781.62|11781.62|11781.62|11781.62|0
1643190140000|2022-01-26 09:42:20|11781.75|11781.75|11781.62|11781.62|11781.75|11781.75|11781.62|11781.62|0
1643190150000|2022-01-26 09:42:30|11781.48|11781.48|11782.67|11782.67|11782.67|11782.67|11781.48|11781.48|0
1643190160000|2022-01-26 09:42:40|11782.95|11782.95|11783.74|11783.74|11783.87|11783.87|11782.95|11782.95|0
1643190170000|2022-01-26 09:42:50|11783.6|11783.6|11783.46|11783.46|11783.6|11783.6|11783.46|11783.46|0
1643190180000|2022-01-26 09:43:00|11783.33|11783.33|11782.88|11782.88|11783.33|11783.33|11782.59|11782.59|0
1643190190000|2022-01-26 09:43:10|11783.56|11783.56|11782.12|11782.12|11783.56|11783.56|11782.12|11782.12|0
1643190200000|2022-01-26 09:43:20|11781.38|11781.38|11781.33|11781.33|11781.74|11781.74|11781.33|11781.33|0
1643190210000|2022-01-26 09:43:30|11781.74|11781.74|11781.74|11781.74|11781.74|11781.74|11781.74|11781.74|0
1643190230000|2022-01-26 09:43:50|11781.54|11781.54|11781.73|11781.73|11781.73|11781.73|11781.54|11781.54|0
1643190240000|2022-01-26 09:44:00|11782.28|11782.28|11782.28|11782.28|11782.28|11782.28|11782.28|11782.28|0
1643190260000|2022-01-26 09:44:20|11782.46|11782.46|11782.46|11782.46|11782.46|11782.46|11782.46|11782.46|0
1643190270000|2022-01-26 09:44:30|11783.01|11783.01|11783.01|11783.01|11783.01|11783.01|11783.01|11783.01|0
1643190280000|2022-01-26 09:44:40|11782.65|11782.65|11782.37|11782.37|11782.7|11782.7|11782.37|11782.37|0
1643190290000|2022-01-26 09:44:50|11782.2|11782.2|11782.2|11782.2|11782.2|11782.2|11782.2|11782.2|0
1643190300000|2022-01-26 09:45:00|11782.29|11782.29|11782.48|11782.48|11782.48|11782.48|11781.69|11781.69|0
1643190310000|2022-01-26 09:45:10|11782.76|11782.76|11782.67|11782.67|11782.99|11782.99|11782.32|11782.32|0
1643190320000|2022-01-26 09:45:20|11783.53|11783.53|11783.88|11783.88|11783.88|11783.88|11783.53|11783.53|0
1643190330000|2022-01-26 09:45:30|11784.12|11784.12|11784.35|11784.35|11784.35|11784.35|11784.12|11784.12|0
1643190340000|2022-01-26 09:45:40|11783.72|11783.72|11783.87|11783.87|11784.03|11784.03|11783.4|11783.4|0
1643190350000|2022-01-26 09:45:50|11784.1|11784.1|11784.1|11784.1|11784.1|11784.1|11784.1|11784.1|0
1643190360000|2022-01-26 09:46:00|11784.54|11784.54|11785.43|11785.43|11785.43|11785.43|11784.54|11784.54|0
1643190370000|2022-01-26 09:46:10|11785.12|11785.12|11785.12|11785.12|11785.12|11785.12|11785.12|11785.12|0
1643190380000|2022-01-26 09:46:20|11785.35|11785.35|11785.9|11785.9|11785.9|11785.9|11785.35|11785.35|0
1643190410000|2022-01-26 09:46:50|11786.17|11786.17|11786.17|11786.17|11786.17|11786.17|11786.17|11786.17|0
1643190420000|2022-01-26 09:47:00|11786.58|11786.58|11785.77|11785.77|11786.58|11786.58|11785.56|11785.56|0
1643190440000|2022-01-26 09:47:20|11786.24|11786.24|11786.24|11786.24|11786.24|11786.24|11786.24|11786.24|0
1643190450000|2022-01-26 09:47:30|11786.06|11786.06|11786.06|11786.06|11786.06|11786.06|11786.06|11786.06|0
1643190480000|2022-01-26 09:48:00|11786.94|11786.94|11785.45|11785.45|11786.94|11786.94|11785.45|11785.45|0
1643190500000|2022-01-26 09:48:20|11785.26|11785.26|11785.35|11785.35|11785.35|11785.35|11785.08|11785.08|0
1643190520000|2022-01-26 09:48:40|11784.92|11784.92|11784.92|11784.92|11784.92|11784.92|11784.92|11784.92|0
1643190530000|2022-01-26 09:48:50|11784.78|11784.78|11784.92|11784.92|11784.92|11784.92|11784.78|11784.78|0
1643190540000|2022-01-26 09:49:00|11784.65|11784.65|11784.51|11784.51|11784.65|11784.65|11784.51|11784.51|0
1643190550000|2022-01-26 09:49:10|11784.05|11784.05|11782.98|11782.98|11784.05|11784.05|11782.98|11782.98|0
1643190560000|2022-01-26 09:49:20|11782.84|11782.84|11782.84|11782.84|11782.84|11782.84|11782.84|11782.84|0
1643190580000|2022-01-26 09:49:40|11782.47|11782.47|11781.97|11781.97|11782.47|11782.47|11781.97|11781.97|0
1643190590000|2022-01-26 09:49:50|11782.15|11782.15|11782|11782|11782.15|11782.15|11782|11782|0
1643190600000|2022-01-26 09:50:00|11781.8|11781.8|11781.8|11781.8|11781.8|11781.8|11781.8|11781.8|0
1643190610000|2022-01-26 09:50:10|11780.03|11780.03|11780.03|11780.03|11780.03|11780.03|11780.03|11780.03|0
1643190620000|2022-01-26 09:50:20|11779.15|11779.15|11779.28|11779.28|11779.28|11779.28|11779.15|11779.15|0
1643190640000|2022-01-26 09:50:40|11780.16|11780.16|11776.76|11776.76|11780.16|11780.16|11776.76|11776.76|0
1643190650000|2022-01-26 09:50:50|11776.33|11776.33|11775.7|11775.7|11776.33|11776.33|11775.7|11775.7|0
1643190660000|2022-01-26 09:51:00|11775.46|11775.46|11776.29|11776.29|11776.48|11776.48|11775.46|11775.46|0
1643190670000|2022-01-26 09:51:10|11776.06|11776.06|11775.63|11775.63|11776.06|11776.06|11775.38|11775.38|0
1643190680000|2022-01-26 09:51:20|11775.82|11775.82|11775.14|11775.14|11775.82|11775.82|11775.14|11775.14|0
1643190720000|2022-01-26 09:52:00|11775.28|11775.28|11775.01|11775.01|11775.28|11775.28|11775.01|11775.01|0
1643190730000|2022-01-26 09:52:10|11774.82|11774.82|11775.95|11775.95|11775.95|11775.95|11774.59|11774.59|0
1643190740000|2022-01-26 09:52:20|11776.18|11776.18|11775.92|11775.92|11776.18|11776.18|11775.3|11775.3|0
1643190750000|2022-01-26 09:52:30|11776.5|11776.5|11776.5|11776.5|11776.5|11776.5|11776.5|11776.5|0
1643190780000|2022-01-26 09:53:00|11776.77|11776.77|11778.6|11778.6|11778.6|11778.6|11776.77|11776.77|0
1643190810000|2022-01-26 09:53:30|11778.74|11778.74|11778.74|11778.74|11778.74|11778.74|11778.74|11778.74|0
1643190820000|2022-01-26 09:53:40|11779.19|11779.19|11779.05|11779.05|11779.19|11779.19|11779.05|11779.05|0
1643190830000|2022-01-26 09:53:50|11779.28|11779.28|11779.52|11779.52|11779.52|11779.52|11779.28|11779.28|0
1643190840000|2022-01-26 09:54:00|11779.96|11779.96|11779.96|11779.96|11779.96|11779.96|11779.96|11779.96|0
1643190850000|2022-01-26 09:54:10|11779.64|11779.64|11778.27|11778.27|11779.64|11779.64|11778.13|11778.13|0
1643190860000|2022-01-26 09:54:20|11779.4|11779.4|11779.4|11779.4|11779.4|11779.4|11779.4|11779.4|0
1643190880000|2022-01-26 09:54:40|11779.07|11779.07|11777.87|11777.87|11779.3|11779.3|11777.87|11777.87|0
1643190890000|2022-01-26 09:54:50|11778.1|11778.1|11779.92|11779.92|11780.19|11780.19|11778.1|11778.1|0
1643190900000|2022-01-26 09:55:00|11779.62|11779.62|11780.85|11780.85|11780.85|11780.85|11779.62|11779.62|0
1643190910000|2022-01-26 09:55:10|11781.08|11781.08|11781.08|11781.08|11781.08|11781.08|11781.08|11781.08|0
1643190920000|2022-01-26 09:55:20|11781.71|11781.71|11781.42|11781.42|11782.33|11782.33|11781.42|11781.42|0
1643190930000|2022-01-26 09:55:30|11781.59|11781.59|11781.51|11781.51|11781.59|11781.59|11781.51|11781.51|0
1643190940000|2022-01-26 09:55:40|11781.86|11781.86|11781.86|11781.86|11781.86|11781.86|11781.86|11781.86|0
1643190950000|2022-01-26 09:55:50|11781.75|11781.75|11782.39|11782.39|11782.39|11782.39|11781.75|11781.75|0
1643190960000|2022-01-26 09:56:00|11782.01|11782.01|11780.38|11780.38|11782.37|11782.37|11780.38|11780.38|0
1643190970000|2022-01-26 09:56:10|11780.61|11780.61|11782.47|11782.47|11782.47|11782.47|11780.61|11780.61|0
1643190980000|2022-01-26 09:56:20|11782.34|11782.34|11782.43|11782.43|11782.43|11782.43|11782.2|11782.2|0
1643190990000|2022-01-26 09:56:30|11782.63|11782.63|11782.92|11782.92|11783.55|11783.55|11782.63|11782.63|0
1643191020000|2022-01-26 09:57:00|11782.79|11782.79|11782.52|11782.52|11782.79|11782.79|11782.52|11782.52|0
1643191040000|2022-01-26 09:57:20|11782.21|11782.21|11782.05|11782.05|11782.35|11782.35|11782.05|11782.05|0
1643191050000|2022-01-26 09:57:30|11782.65|11782.65|11783.02|11783.02|11783.22|11783.22|11782.45|11782.45|0
1643191060000|2022-01-26 09:57:40|11783.24|11783.24|11783.24|11783.24|11783.24|11783.24|11783.24|11783.24|0
1643191070000|2022-01-26 09:57:50|11783.47|11783.47|11783.24|11783.24|11783.47|11783.47|11783.24|11783.24|0
1643191080000|2022-01-26 09:58:00|11783.47|11783.47|11784.05|11784.05|11784.05|11784.05|11783.47|11783.47|0
1643191090000|2022-01-26 09:58:10|11783.9|11783.9|11784.13|11784.13|11784.13|11784.13|11783.9|11783.9|0
1643191100000|2022-01-26 09:58:20|11783.9|11783.9|11783.45|11783.45|11783.9|11783.9|11783.45|11783.45|0
1643191110000|2022-01-26 09:58:30|11783.68|11783.68|11783.68|11783.68|11783.68|11783.68|11783.68|11783.68|0
1643191120000|2022-01-26 09:58:40|11783.91|11783.91|11784.79|11784.79|11784.79|11784.79|11783.91|11783.91|0
1643191130000|2022-01-26 09:58:50|11784.52|11784.52|11784.23|11784.23|11784.66|11784.66|11784.23|11784.23|0
1643191140000|2022-01-26 09:59:00|11784.03|11784.03|11784.24|11784.24|11784.28|11784.28|11784.03|11784.03|0
1643191150000|2022-01-26 09:59:10|11783.81|11783.81|11783.08|11783.08|11783.81|11783.81|11783.08|11783.08|0
1643191160000|2022-01-26 09:59:20|11782.69|11782.69|11782.26|11782.26|11782.69|11782.69|11782.26|11782.26|0
1643191170000|2022-01-26 09:59:30|11781.95|11781.95|11780.77|11780.77|11781.95|11781.95|11780.45|11780.45|0
1643191180000|2022-01-26 09:59:40|11779.19|11779.19|11779.19|11779.19|11779.19|11779.19|11779.19|11779.19|0
1643191190000|2022-01-26 09:59:50|11780.77|11780.77|11780.73|11780.73|11781.04|11781.04|11780.73|11780.73|0
1643191200000|2022-01-26 10:00:00|11781.16|11781.16|11780.65|11780.65|11781.16|11781.16|11780.05|11780.05|0
1643191210000|2022-01-26 10:00:10|11780.94|11780.94|11780.94|11780.94|11780.94|11780.94|11780.94|11780.94|0
1643191220000|2022-01-26 10:00:20|11780.51|11780.51|11780.06|11780.06|11780.51|11780.51|11780.06|11780.06|0
1643191230000|2022-01-26 10:00:30|11779.37|11779.37|11776.94|11776.94|11779.37|11779.37|11776.94|11776.94|0
1643191240000|2022-01-26 10:00:40|11776.33|11776.33|11774.96|11774.96|11776.63|11776.63|11774.96|11774.96|0
1643191250000|2022-01-26 10:00:50|11775.87|11775.87|11774.8|11774.8|11775.87|11775.87|11774.38|11774.38|0
1643191260000|2022-01-26 10:01:00|11774.56|11774.56|11770.2|11770.2|11774.56|11774.56|11770.2|11770.2|0
1643191270000|2022-01-26 10:01:10|11770.44|11770.44|11768.78|11768.78|11770.44|11770.44|11768.78|11768.78|0
1643191280000|2022-01-26 10:01:20|11768.33|11768.33|11767.45|11767.45|11768.33|11768.33|11767.01|11767.01|0
1643191290000|2022-01-26 10:01:30|11766.95|11766.95|11766.09|11766.09|11766.95|11766.95|11766.09|11766.09|0
1643191300000|2022-01-26 10:01:40|11765.94|11765.94|11765.94|11765.94|11765.94|11765.94|11765.94|11765.94|0
1643191310000|2022-01-26 10:01:50|11764.36|11764.36|11763.78|11763.78|11764.36|11764.36|11763.78|11763.78|0
1643191330000|2022-01-26 10:02:10|11763.56|11763.56|11764.06|11764.06|11764.06|11764.06|11763.56|11763.56|0
1643191340000|2022-01-26 10:02:20|11764.37|11764.37|11763.54|11763.54|11764.37|11764.37|11763.54|11763.54|0
1643191350000|2022-01-26 10:02:30|11763.78|11763.78|11763.78|11763.78|11763.78|11763.78|11763.78|11763.78|0
1643191360000|2022-01-26 10:02:40|11762.71|11762.71|11762.71|11762.71|11762.71|11762.71|11762.71|11762.71|0
1643191370000|2022-01-26 10:02:50|11762.98|11762.98|11762.98|11762.98|11762.98|11762.98|11762.98|11762.98|0
1643191380000|2022-01-26 10:03:00|11762.75|11762.75|11760.15|11760.15|11762.75|11762.75|11759.55|11759.55|0
1643191400000|2022-01-26 10:03:20|11760.38|11760.38|11760.53|11760.53|11760.53|11760.53|11760.38|11760.38|0
1643191410000|2022-01-26 10:03:30|11761.22|11761.22|11764.63|11764.63|11765.2|11765.2|11760.91|11760.91|0
1643191420000|2022-01-26 10:03:40|11764.86|11764.86|11764.99|11764.99|11764.99|11764.99|11764.86|11764.86|0
1643191440000|2022-01-26 10:04:00|11765.22|11765.22|11765.22|11765.22|11765.22|11765.22|11764.99|11764.99|0
1643191450000|2022-01-26 10:04:10|11764.98|11764.98|11764.98|11764.98|11764.98|11764.98|11764.98|11764.98|0
1643191480000|2022-01-26 10:04:40|11765.29|11765.29|11765.25|11765.25|11765.48|11765.48|11765.25|11765.25|0
1643191490000|2022-01-26 10:04:50|11765.57|11765.57|11766.19|11766.19|11766.19|11766.19|11765.25|11765.25|0
1643191500000|2022-01-26 10:05:00|11766.51|11766.51|11764.18|11764.18|11766.51|11766.51|11764.18|11764.18|0
1643191510000|2022-01-26 10:05:10|11763.55|11763.55|11763.37|11763.37|11763.55|11763.55|11763.37|11763.37|0
1643191520000|2022-01-26 10:05:20|11763.14|11763.14|11763.14|11763.14|11763.14|11763.14|11763.14|11763.14|0
1643191540000|2022-01-26 10:05:40|11761.56|11761.56|11762.35|11762.35|11762.35|11762.35|11761.56|11761.56|0
1643191550000|2022-01-26 10:05:50|11761.54|11761.54|11761.54|11761.54|11761.54|11761.54|11761.54|11761.54|0
1643191560000|2022-01-26 10:06:00|11761.38|11761.38|11762.17|11762.17|11762.17|11762.17|11761.38|11761.38|0
1643191570000|2022-01-26 10:06:10|11761.31|11761.31|11761.53|11761.53|11761.53|11761.53|11761.09|11761.09|0
1643191580000|2022-01-26 10:06:20|11761.63|11761.63|11761.65|11761.65|11761.94|11761.94|11761.63|11761.63|0
1643191590000|2022-01-26 10:06:30|11761.25|11761.25|11761.25|11761.25|11761.25|11761.25|11761.25|11761.25|0
1643191600000|2022-01-26 10:06:40|11761.1|11761.1|11761.53|11761.53|11761.53|11761.53|11761.1|11761.1|0
1643191610000|2022-01-26 10:06:50|11761.27|11761.27|11761.01|11761.01|11761.27|11761.27|11761.01|11761.01|0
1643191620000|2022-01-26 10:07:00|11761.89|11761.89|11760.63|11760.63|11761.89|11761.89|11760.33|11760.33|0
1643191630000|2022-01-26 10:07:10|11760.93|11760.93|11761.99|11761.99|11761.99|11761.99|11760.93|11760.93|0
1643191680000|2022-01-26 10:08:00|11762.21|11762.21|11761.19|11761.19|11762.21|11762.21|11761.19|11761.19|0
1643191690000|2022-01-26 10:08:10|11760.96|11760.96|11761.09|11761.09|11761.09|11761.09|11760.96|11760.96|0
1643191700000|2022-01-26 10:08:20|11760.82|11760.82|11760.82|11760.82|11760.82|11760.82|11760.82|11760.82|0
1643191710000|2022-01-26 10:08:30|11760.39|11760.39|11759.46|11759.46|11760.39|11760.39|11759.46|11759.46|0
1643191720000|2022-01-26 10:08:40|11759.59|11759.59|11759.59|11759.59|11759.59|11759.59|11759.59|11759.59|0
1643191730000|2022-01-26 10:08:50|11759.24|11759.24|11759.24|11759.24|11759.24|11759.24|11759.24|11759.24|0
1643191740000|2022-01-26 10:09:00|11758.88|11758.88|11758.52|11758.52|11758.88|11758.88|11758.52|11758.52|0
1643191750000|2022-01-26 10:09:10|11758.32|11758.32|11758.55|11758.55|11758.55|11758.55|11758.32|11758.32|0
1643191760000|2022-01-26 10:09:20|11758.07|11758.07|11758.17|11758.17|11758.17|11758.17|11757.98|11757.98|0
1643191770000|2022-01-26 10:09:30|11757.26|11757.26|11757.26|11757.26|11757.26|11757.26|11757.26|11757.26|0
1643191780000|2022-01-26 10:09:40|11756.96|11756.96|11756.96|11756.96|11756.96|11756.96|11756.96|11756.96|0
1643191790000|2022-01-26 10:09:50|11757.39|11757.39|11757.62|11757.62|11757.62|11757.62|11757.39|11757.39|0
1643191800000|2022-01-26 10:10:00|11757.85|11757.85|11757.37|11757.37|11758.28|11758.28|11757.37|11757.37|0
1643191820000|2022-01-26 10:10:20|11757.14|11757.14|11757.14|11757.14|11757.14|11757.14|11757.14|11757.14|0
1643191830000|2022-01-26 10:10:30|11758.02|11758.02|11758.25|11758.25|11758.25|11758.25|11758.02|11758.02|0
1643191840000|2022-01-26 10:10:40|11759.04|11759.04|11761.53|11761.53|11761.53|11761.53|11759.04|11759.04|0
1643191850000|2022-01-26 10:10:50|11761.22|11761.22|11760.43|11760.43|11761.22|11761.22|11760.43|11760.43|0
1643191860000|2022-01-26 10:11:00|11759.64|11759.64|11760|11760|11760.09|11760.09|11759.64|11759.64|0
1643191870000|2022-01-26 10:11:10|11759.87|11759.87|11759.87|11759.87|11759.87|11759.87|11759.87|11759.87|0
1643191900000|2022-01-26 10:11:40|11760.06|11760.06|11760.06|11760.06|11760.06|11760.06|11760.06|11760.06|0
1643191920000|2022-01-26 10:12:00|11760.49|11760.49|11760.35|11760.35|11761.04|11761.04|11760.35|11760.35|0
1643191930000|2022-01-26 10:12:10|11760.67|11760.67|11760.67|11760.67|11760.67|11760.67|11760.67|11760.67|0
1643191940000|2022-01-26 10:12:20|11760.48|11760.48|11760.48|11760.48|11760.48|11760.48|11760.48|11760.48|0
1643191960000|2022-01-26 10:12:40|11760.02|11760.02|11760.02|11760.02|11760.02|11760.02|11760.02|11760.02|0
1643191970000|2022-01-26 10:12:50|11759.94|11759.94|11759.94|11759.94|11759.94|11759.94|11759.94|11759.94|0
1643191980000|2022-01-26 10:13:00|11759.8|11759.8|11759.8|11759.8|11759.8|11759.8|11759.8|11759.8|0
1643192000000|2022-01-26 10:13:20|11761.38|11761.38|11761.38|11761.38|11761.38|11761.38|11761.38|11761.38|0
1643192010000|2022-01-26 10:13:30|11761.1|11761.1|11761.1|11761.1|11761.1|11761.1|11761.1|11761.1|0
1643192020000|2022-01-26 10:13:40|11760.41|11760.41|11760.41|11760.41|11760.41|11760.41|11760.41|11760.41|0
1643192040000|2022-01-26 10:14:00|11761.05|11761.05|11761.21|11761.21|11761.42|11761.42|11761.05|11761.05|0
1643192050000|2022-01-26 10:14:10|11761.83|11761.83|11762.95|11762.95|11762.95|11762.95|11761.83|11761.83|0
1643192060000|2022-01-26 10:14:20|11763.18|11763.18|11763.15|11763.15|11763.18|11763.18|11762.92|11762.92|0
1643192070000|2022-01-26 10:14:30|11763.02|11763.02|11762.96|11762.96|11763.52|11763.52|11762.96|11762.96|0
1643192080000|2022-01-26 10:14:40|11763.21|11763.21|11763.78|11763.78|11764.08|11764.08|11763.21|11763.21|0
1643192090000|2022-01-26 10:14:50|11763.07|11763.07|11763.07|11763.07|11763.07|11763.07|11763.07|11763.07|0
1643192100000|2022-01-26 10:15:00|11763.26|11763.26|11762.44|11762.44|11763.26|11763.26|11762.44|11762.44|0
1643192110000|2022-01-26 10:15:10|11762.13|11762.13|11761.45|11761.45|11762.56|11762.56|11761.45|11761.45|0
1643192120000|2022-01-26 10:15:20|11761.86|11761.86|11761.48|11761.48|11762.07|11762.07|11761.48|11761.48|0
1643192140000|2022-01-26 10:15:40|11761.71|11761.71|11763.08|11763.08|11763.08|11763.08|11761.71|11761.71|0
1643192160000|2022-01-26 10:16:00|11762.75|11762.75|11762.53|11762.53|11762.96|11762.96|11762.53|11762.53|0
1643192170000|2022-01-26 10:16:10|11762.16|11762.16|11762.16|11762.16|11762.16|11762.16|11762.16|11762.16|0
1643192180000|2022-01-26 10:16:20|11762.66|11762.66|11762.66|11762.66|11762.66|11762.66|11762.66|11762.66|0
1643192190000|2022-01-26 10:16:30|11762.42|11762.42|11762.42|11762.42|11762.42|11762.42|11762.42|11762.42|0
1643192200000|2022-01-26 10:16:40|11762.06|11762.06|11762.06|11762.06|11762.06|11762.06|11762.06|11762.06|0
1643192210000|2022-01-26 10:16:50|11762.17|11762.17|11762.17|11762.17|11762.17|11762.17|11762.17|11762.17|0
1643192220000|2022-01-26 10:17:00|11761.94|11761.94|11761.94|11761.94|11761.94|11761.94|11761.94|11761.94|0
1643192230000|2022-01-26 10:17:10|11761.5|11761.5|11761.5|11761.5|11761.5|11761.5|11761.5|11761.5|0
1643192240000|2022-01-26 10:17:20|11761.32|11761.32|11761.32|11761.32|11761.32|11761.32|11761.32|11761.32|0
1643192260000|2022-01-26 10:17:40|11760.45|11760.45|11760.88|11760.88|11760.88|11760.88|11760.45|11760.45|0
1643192280000|2022-01-26 10:18:00|11760.69|11760.69|11760.69|11760.69|11760.69|11760.69|11760.69|11760.69|0
1643192320000|2022-01-26 10:18:40|11760.6|11760.6|11760.59|11760.59|11760.74|11760.74|11760.59|11760.59|0
1643192330000|2022-01-26 10:18:50|11760.69|11760.69|11760.74|11760.74|11760.93|11760.93|11760.69|11760.69|0
1643192340000|2022-01-26 10:19:00|11761.76|11761.76|11762.55|11762.55|11762.55|11762.55|11761.76|11761.76|0
1643192350000|2022-01-26 10:19:10|11762.78|11762.78|11763.16|11763.16|11763.16|11763.16|11762.78|11762.78|0
1643192360000|2022-01-26 10:19:20|11764.48|11764.48|11764.48|11764.48|11764.48|11764.48|11764.48|11764.48|0
1643192370000|2022-01-26 10:19:30|11764.71|11764.71|11765.39|11765.39|11765.39|11765.39|11764.71|11764.71|0
1643192390000|2022-01-26 10:19:50|11765.75|11765.75|11765.75|11765.75|11765.75|11765.75|11765.75|11765.75|0
1643192400000|2022-01-26 10:20:00|11766.61|11766.61|11764.94|11764.94|11766.61|11766.61|11764.94|11764.94|0
1643192410000|2022-01-26 10:20:10|11765.81|11765.81|11765.42|11765.42|11766.24|11766.24|11765.42|11765.42|0
1643192420000|2022-01-26 10:20:20|11765.61|11765.61|11766.2|11766.2|11766.2|11766.2|11765.43|11765.43|0
1643192430000|2022-01-26 10:20:30|11765.77|11765.77|11766.58|11766.58|11766.58|11766.58|11765.77|11765.77|0
1643192440000|2022-01-26 10:20:40|11766.43|11766.43|11766.43|11766.43|11766.43|11766.43|11766.43|11766.43|0
1643192450000|2022-01-26 10:20:50|11768.01|11768.01|11768.01|11768.01|11768.01|11768.01|11768.01|11768.01|0
1643192460000|2022-01-26 10:21:00|11768.2|11768.2|11767.42|11767.42|11768.2|11768.2|11767.42|11767.42|0
1643192470000|2022-01-26 10:21:10|11767.74|11767.74|11767.42|11767.42|11767.74|11767.74|11767.42|11767.42|0
1643192480000|2022-01-26 10:21:20|11767.74|11767.74|11768.72|11768.72|11768.72|11768.72|11767.74|11767.74|0
1643192490000|2022-01-26 10:21:30|11767.84|11767.84|11767.84|11767.84|11767.84|11767.84|11767.84|11767.84|0
1643192500000|2022-01-26 10:21:40|11768.25|11768.25|11766.4|11766.4|11768.25|11768.25|11766.4|11766.4|0
1643192510000|2022-01-26 10:21:50|11766.2|11766.2|11766.2|11766.2|11766.2|11766.2|11766.2|11766.2|0
1643192520000|2022-01-26 10:22:00|11766.43|11766.43|11766.43|11766.43|11766.43|11766.43|11766.43|11766.43|0
1643192530000|2022-01-26 10:22:10|11766.66|11766.66|11766.66|11766.66|11766.66|11766.66|11766.66|11766.66|0
1643192540000|2022-01-26 10:22:20|11767.01|11767.01|11767.01|11767.01|11767.01|11767.01|11767.01|11767.01|0
1643192570000|2022-01-26 10:22:50|11767.33|11767.33|11767.33|11767.33|11767.33|11767.33|11767.33|11767.33|0
1643192580000|2022-01-26 10:23:00|11768.65|11768.65|11768.95|11768.95|11768.95|11768.95|11768.65|11768.65|0
1643192590000|2022-01-26 10:23:10|11768.65|11768.65|11769.25|11769.25|11769.25|11769.25|11768.65|11768.65|0
1643192600000|2022-01-26 10:23:20|11768.95|11768.95|11769.25|11769.25|11769.25|11769.25|11768.95|11768.95|0
1643192610000|2022-01-26 10:23:30|11768.97|11768.97|11768.32|11768.32|11768.97|11768.97|11768.28|11768.28|0
1643192620000|2022-01-26 10:23:40|11768.02|11768.02|11768.02|11768.02|11768.02|11768.02|11768.02|11768.02|0
1643192630000|2022-01-26 10:23:50|11767.3|11767.3|11767.3|11767.3|11767.3|11767.3|11767.3|11767.3|0
1643192640000|2022-01-26 10:24:00|11767.61|11767.61|11764.4|11764.4|11767.61|11767.61|11764.4|11764.4|0
1643192650000|2022-01-26 10:24:10|11764.86|11764.86|11764.86|11764.86|11764.86|11764.86|11764.86|11764.86|0
1643192660000|2022-01-26 10:24:20|11764.07|11764.07|11763.47|11763.47|11764.07|11764.07|11763.28|11763.28|0
1643192670000|2022-01-26 10:24:30|11763.25|11763.25|11761.84|11761.84|11763.25|11763.25|11761.84|11761.84|0
1643192690000|2022-01-26 10:24:50|11761.24|11761.24|11759.34|11759.34|11761.24|11761.24|11759.34|11759.34|0
1643192700000|2022-01-26 10:25:00|11758.79|11758.79|11758.21|11758.21|11758.79|11758.79|11758.21|11758.21|0
1643192710000|2022-01-26 10:25:10|11758.37|11758.37|11758.37|11758.37|11758.37|11758.37|11758.37|11758.37|0
1643192750000|2022-01-26 10:25:50|11757.68|11757.68|11757.31|11757.31|11757.68|11757.68|11757.31|11757.31|0
1643192760000|2022-01-26 10:26:00|11757.07|11757.07|11756.44|11756.44|11757.07|11757.07|11756.44|11756.44|0
1643192770000|2022-01-26 10:26:10|11757.15|11757.15|11757.15|11757.15|11757.15|11757.15|11757.15|11757.15|0
1643192800000|2022-01-26 10:26:40|11756.65|11756.65|11756.33|11756.33|11756.65|11756.65|11756.33|11756.33|0
1643192820000|2022-01-26 10:27:00|11756.57|11756.57|11758.61|11758.61|11758.61|11758.61|11756.57|11756.57|0
1643192830000|2022-01-26 10:27:10|11758.38|11758.38|11758.38|11758.38|11758.38|11758.38|11758.38|11758.38|0
1643192840000|2022-01-26 10:27:20|11757.92|11757.92|11757.92|11757.92|11757.92|11757.92|11757.92|11757.92|0
1643192850000|2022-01-26 10:27:30|11758.13|11758.13|11758.13|11758.13|11758.13|11758.13|11758.13|11758.13|0
1643192860000|2022-01-26 10:27:40|11758.33|11758.33|11758.33|11758.33|11758.33|11758.33|11758.33|11758.33|0
1643192880000|2022-01-26 10:28:00|11758.55|11758.55|11758.14|11758.14|11758.55|11758.55|11758.14|11758.14|0
1643192910000|2022-01-26 10:28:30|11757.7|11757.7|11758.16|11758.16|11758.16|11758.16|11757.7|11757.7|0
1643192940000|2022-01-26 10:29:00|11758.34|11758.34|11758.93|11758.93|11758.93|11758.93|11758.34|11758.34|0
1643192950000|2022-01-26 10:29:10|11759.16|11759.16|11759.16|11759.16|11759.16|11759.16|11759.16|11759.16|0
1643192960000|2022-01-26 10:29:20|11759.51|11759.51|11759.84|11759.84|11759.84|11759.84|11759.51|11759.51|0
1643192970000|2022-01-26 10:29:30|11759.76|11759.76|11759.38|11759.38|11759.76|11759.76|11759.38|11759.38|0
1643192980000|2022-01-26 10:29:40|11759.68|11759.68|11758.61|11758.61|11759.68|11759.68|11757.84|11757.84|0
1643193000000|2022-01-26 10:30:00|11758.79|11758.79|11760.12|11760.12|11760.26|11760.26|11758.79|11758.79|0
1643193010000|2022-01-26 10:30:10|11760.41|11760.41|11762.75|11762.75|11762.75|11762.75|11760.41|11760.41|0
1643193020000|2022-01-26 10:30:20|11762.99|11762.99|11763.22|11763.22|11763.22|11763.22|11762.99|11762.99|0
1643193030000|2022-01-26 10:30:30|11762.34|11762.34|11762.34|11762.34|11762.34|11762.34|11762.34|11762.34|0
1643193060000|2022-01-26 10:31:00|11763.13|11763.13|11763.13|11763.13|11763.13|11763.13|11763.13|11763.13|0
1643193080000|2022-01-26 10:31:20|11761.84|11761.84|11762.21|11762.21|11762.21|11762.21|11761.84|11761.84|0
1643193100000|2022-01-26 10:31:40|11761.75|11761.75|11761.75|11761.75|11761.75|11761.75|11761.75|11761.75|0
1643193120000|2022-01-26 10:32:00|11762.54|11762.54|11762.12|11762.12|11762.54|11762.54|11761.75|11761.75|0
1643193130000|2022-01-26 10:32:10|11762.33|11762.33|11763.15|11763.15|11763.15|11763.15|11762.33|11762.33|0
1643193140000|2022-01-26 10:32:20|11763.47|11763.47|11763.33|11763.33|11763.47|11763.47|11763.33|11763.33|0
1643193150000|2022-01-26 10:32:30|11762.92|11762.92|11763.15|11763.15|11763.15|11763.15|11762.92|11762.92|0
1643193160000|2022-01-26 10:32:40|11762.97|11762.97|11762.97|11762.97|11762.97|11762.97|11762.97|11762.97|0
1643193170000|2022-01-26 10:32:50|11762.53|11762.53|11760.81|11760.81|11762.99|11762.99|11760.54|11760.54|0
1643193180000|2022-01-26 10:33:00|11761.03|11761.03|11761.03|11761.03|11761.03|11761.03|11761.03|11761.03|0
1643193190000|2022-01-26 10:33:10|11760.56|11760.56|11760.05|11760.05|11760.56|11760.56|11759.62|11759.62|0
1643193200000|2022-01-26 10:33:20|11759.91|11759.91|11756.15|11756.15|11759.91|11759.91|11756.15|11756.15|0
1643193210000|2022-01-26 10:33:30|11755.85|11755.85|11756.29|11756.29|11756.29|11756.29|11755.85|11755.85|0
1643193220000|2022-01-26 10:33:40|11756.73|11756.73|11755.5|11755.5|11756.73|11756.73|11755.5|11755.5|0
1643193230000|2022-01-26 10:33:50|11755.78|11755.78|11755.78|11755.78|11755.78|11755.78|11755.78|11755.78|0
1643193250000|2022-01-26 10:34:10|11755.91|11755.91|11754.66|11754.66|11755.91|11755.91|11754.66|11754.66|0
1643193270000|2022-01-26 10:34:30|11754.79|11754.79|11754.79|11754.79|11754.79|11754.79|11754.79|11754.79|0
1643193280000|2022-01-26 10:34:40|11754.36|11754.36|11754.23|11754.23|11754.77|11754.77|11754.23|11754.23|0
1643193290000|2022-01-26 10:34:50|11754.87|11754.87|11755.88|11755.88|11756.02|11756.02|11754.87|11754.87|0
1643193300000|2022-01-26 10:35:00|11756.04|11756.04|11755.88|11755.88|11756.04|11756.04|11755.88|11755.88|0
1643193310000|2022-01-26 10:35:10|11756.31|11756.31|11756.21|11756.21|11756.31|11756.31|11756.21|11756.21|0
1643193320000|2022-01-26 10:35:20|11756.67|11756.67|11756.67|11756.67|11756.67|11756.67|11756.67|11756.67|0
1643193350000|2022-01-26 10:35:50|11756.76|11756.76|11756.86|11756.86|11756.86|11756.86|11756.76|11756.76|0
1643193360000|2022-01-26 10:36:00|11756.94|11756.94|11756.57|11756.57|11757.17|11757.17|11756.57|11756.57|0
1643193400000|2022-01-26 10:36:40|11756.11|11756.11|11756.11|11756.11|11756.11|11756.11|11756.11|11756.11|0
1643193410000|2022-01-26 10:36:50|11755.87|11755.87|11755.87|11755.87|11755.87|11755.87|11755.87|11755.87|0
1643193420000|2022-01-26 10:37:00|11756.11|11756.11|11756.25|11756.25|11756.25|11756.25|11756.11|11756.11|0
1643193430000|2022-01-26 10:37:10|11756.85|11756.85|11756.85|11756.85|11756.85|11756.85|11756.85|11756.85|0
1643193440000|2022-01-26 10:37:20|11757.15|11757.15|11757.15|11757.15|11757.15|11757.15|11757.15|11757.15|0
1643193460000|2022-01-26 10:37:40|11757.62|11757.62|11757.62|11757.62|11757.62|11757.62|11757.62|11757.62|0
1643193470000|2022-01-26 10:37:50|11757.92|11757.92|11757.92|11757.92|11757.92|11757.92|11757.92|11757.92|0
1643193480000|2022-01-26 10:38:00|11758.15|11758.15|11757.71|11757.71|11758.15|11758.15|11757.71|11757.71|0
1643193500000|2022-01-26 10:38:20|11758.34|11758.34|11756.91|11756.91|11758.34|11758.34|11756.91|11756.91|0
1643193530000|2022-01-26 10:38:50|11757.32|11757.32|11756.44|11756.44|11757.32|11757.32|11756.44|11756.44|0
1643193540000|2022-01-26 10:39:00|11756.9|11756.9|11756.9|11756.9|11756.9|11756.9|11756.9|11756.9|0
1643193550000|2022-01-26 10:39:10|11756.67|11756.67|11756.44|11756.44|11756.67|11756.67|11756.44|11756.44|0
1643193560000|2022-01-26 10:39:20|11756.2|11756.2|11756.2|11756.2|11756.2|11756.2|11756.2|11756.2|0
1643193570000|2022-01-26 10:39:30|11755.94|11755.94|11755.94|11755.94|11755.94|11755.94|11755.94|11755.94|0
1643193600000|2022-01-26 10:40:00|11755.33|11755.33|11755.33|11755.33|11755.33|11755.33|11755.33|11755.33|0
1643193610000|2022-01-26 10:40:10|11754.94|11754.94|11754.94|11754.94|11754.94|11754.94|11754.94|11754.94|0
1643193650000|2022-01-26 10:40:50|11755.29|11755.29|11756.16|11756.16|11756.16|11756.16|11755.29|11755.29|0
1643193670000|2022-01-26 10:41:10|11755.75|11755.75|11755.47|11755.47|11755.75|11755.75|11755.2|11755.2|0
1643193680000|2022-01-26 10:41:20|11754.59|11754.59|11755.13|11755.13|11755.38|11755.38|11754.36|11754.36|0
1643193690000|2022-01-26 10:41:30|11754.88|11754.88|11754.88|11754.88|11754.88|11754.88|11754.74|11754.74|0
1643193700000|2022-01-26 10:41:40|11754.65|11754.65|11755.24|11755.24|11755.24|11755.24|11754.65|11754.65|0
1643193710000|2022-01-26 10:41:50|11755.7|11755.7|11755.7|11755.7|11755.7|11755.7|11755.7|11755.7|0
1643193720000|2022-01-26 10:42:00|11756.08|11756.08|11755.01|11755.01|11756.08|11756.08|11755.01|11755.01|0
1643193730000|2022-01-26 10:42:10|11754.88|11754.88|11754.88|11754.88|11754.88|11754.88|11754.88|11754.88|0
1643193740000|2022-01-26 10:42:20|11755.03|11755.03|11754.48|11754.48|11755.03|11755.03|11754.02|11754.02|0
1643193750000|2022-01-26 10:42:30|11754.34|11754.34|11754.48|11754.48|11754.48|11754.48|11754.34|11754.34|0
1643193760000|2022-01-26 10:42:40|11754.62|11754.62|11754.62|11754.62|11754.62|11754.62|11754.62|11754.62|0
1643193770000|2022-01-26 10:42:50|11754.38|11754.38|11754.62|11754.62|11754.62|11754.62|11754.38|11754.38|0
1643193790000|2022-01-26 10:43:10|11754.21|11754.21|11753.66|11753.66|11754.21|11754.21|11753.52|11753.52|0
1643193800000|2022-01-26 10:43:20|11752.97|11752.97|11752.2|11752.2|11752.97|11752.97|11752.2|11752.2|0
1643193810000|2022-01-26 10:43:30|11751.79|11751.79|11753.34|11753.34|11753.34|11753.34|11751.35|11751.35|0
1643193820000|2022-01-26 10:43:40|11753.62|11753.62|11753.62|11753.62|11753.62|11753.62|11753.62|11753.62|0
1643193830000|2022-01-26 10:43:50|11753.48|11753.48|11753.79|11753.79|11753.79|11753.79|11753.48|11753.48|0
1643193850000|2022-01-26 10:44:10|11753.93|11753.93|11754.07|11754.07|11754.07|11754.07|11753.93|11753.93|0
1643193860000|2022-01-26 10:44:20|11754.2|11754.2|11754.2|11754.2|11754.2|11754.2|11754.2|11754.2|0
1643193890000|2022-01-26 10:44:50|11754.29|11754.29|11754.39|11754.39|11754.39|11754.39|11754.29|11754.29|0
1643193900000|2022-01-26 10:45:00|11754.77|11754.77|11753.52|11753.52|11754.77|11754.77|11753.38|11753.38|0
1643193910000|2022-01-26 10:45:10|11752.97|11752.97|11752.56|11752.56|11753.24|11753.24|11752.43|11752.43|0
1643193920000|2022-01-26 10:45:20|11751.68|11751.68|11751.68|11751.68|11751.68|11751.68|11751.68|11751.68|0
1643193930000|2022-01-26 10:45:30|11751.45|11751.45|11751.45|11751.45|11751.45|11751.45|11751.45|11751.45|0
1643193940000|2022-01-26 10:45:40|11751.09|11751.09|11749.47|11749.47|11751.09|11751.09|11749.47|11749.47|0
1643193950000|2022-01-26 10:45:50|11749.75|11749.75|11749.75|11749.75|11749.75|11749.75|11749.75|11749.75|0
1643193960000|2022-01-26 10:46:00|11748.17|11748.17|11748.65|11748.65|11749.75|11749.75|11748.17|11748.17|0
1643193970000|2022-01-26 10:46:10|11748.19|11748.19|11749.57|11749.57|11749.57|11749.57|11747.89|11747.89|0
1643193990000|2022-01-26 10:46:30|11749.43|11749.43|11749.16|11749.16|11749.65|11749.65|11749.16|11749.16|0
1643194000000|2022-01-26 10:46:40|11748.94|11748.94|11745.85|11745.85|11748.94|11748.94|11745.65|11745.65|0
1643194010000|2022-01-26 10:46:50|11746.53|11746.53|11746.4|11746.4|11746.53|11746.53|11746.12|11746.12|0
1643194020000|2022-01-26 10:47:00|11746.68|11746.68|11745.66|11745.66|11746.68|11746.68|11745.22|11745.22|0
1643194030000|2022-01-26 10:47:10|11744.96|11744.96|11746.06|11746.06|11746.06|11746.06|11744.96|11744.96|0
1643194040000|2022-01-26 10:47:20|11745.79|11745.79|11745.19|11745.19|11745.79|11745.79|11745.19|11745.19|0
1643194050000|2022-01-26 10:47:30|11745.55|11745.55|11745.55|11745.55|11745.55|11745.55|11745.55|11745.55|0
1643194060000|2022-01-26 10:47:40|11745.41|11745.41|11743.39|11743.39|11745.41|11745.41|11742.95|11742.95|0
1643194080000|2022-01-26 10:48:00|11744.31|11744.31|11743.69|11743.69|11744.31|11744.31|11743.69|11743.69|0
1643194090000|2022-01-26 10:48:10|11744.16|11744.16|11744.38|11744.38|11744.38|11744.38|11744.16|11744.16|0
1643194110000|2022-01-26 10:48:30|11745.96|11745.96|11746.48|11746.48|11746.48|11746.48|11745.96|11745.96|0
1643194120000|2022-01-26 10:48:40|11746.84|11746.84|11746.4|11746.4|11746.84|11746.84|11746.4|11746.4|0
1643194140000|2022-01-26 10:49:00|11747.26|11747.26|11747.26|11747.26|11747.26|11747.26|11747.26|11747.26|0
1643194150000|2022-01-26 10:49:10|11746.99|11746.99|11745.79|11745.79|11746.99|11746.99|11745.65|11745.65|0
1643194160000|2022-01-26 10:49:20|11746.58|11746.58|11746.63|11746.63|11746.71|11746.71|11745.79|11745.79|0
1643194170000|2022-01-26 10:49:30|11746.45|11746.45|11746.31|11746.31|11746.58|11746.58|11746.31|11746.31|0
1643194180000|2022-01-26 10:49:40|11747.07|11747.07|11746.79|11746.79|11747.22|11747.22|11746.79|11746.79|0
1643194190000|2022-01-26 10:49:50|11746.33|11746.33|11746.33|11746.33|11746.33|11746.33|11746.33|11746.33|0
1643194200000|2022-01-26 10:50:00|11746.54|11746.54|11746.54|11746.54|11746.54|11746.54|11746.54|11746.54|0
1643194210000|2022-01-26 10:50:10|11746.98|11746.98|11747.09|11747.09|11747.09|11747.09|11746.98|11746.98|0
1643194220000|2022-01-26 10:50:20|11747.25|11747.25|11748.75|11748.75|11748.75|11748.75|11747.25|11747.25|0
1643194240000|2022-01-26 10:50:40|11749.16|11749.16|11749.16|11749.16|11749.16|11749.16|11749.16|11749.16|0
1643194250000|2022-01-26 10:50:50|11749.3|11749.3|11750.72|11750.72|11750.72|11750.72|11749.3|11749.3|0
1643194260000|2022-01-26 10:51:00|11751.1|11751.1|11751.59|11751.59|11751.59|11751.59|11751.1|11751.1|0
1643194270000|2022-01-26 10:51:10|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|0
1643194280000|2022-01-26 10:51:20|11751.87|11751.87|11751.73|11751.73|11751.87|11751.87|11751.73|11751.73|0
1643194290000|2022-01-26 10:51:30|11751.62|11751.62|11751.62|11751.62|11751.62|11751.62|11751.62|11751.62|0
1643194320000|2022-01-26 10:52:00|11751.86|11751.86|11753.83|11753.83|11753.83|11753.83|11751.74|11751.74|0
1643194330000|2022-01-26 10:52:10|11753.15|11753.15|11754.24|11754.24|11754.24|11754.24|11753.15|11753.15|0
1643194340000|2022-01-26 10:52:20|11754.39|11754.39|11754.82|11754.82|11754.82|11754.82|11754.39|11754.39|0
1643194350000|2022-01-26 10:52:30|11755.45|11755.45|11755.71|11755.71|11756.25|11756.25|11755.45|11755.45|0
1643194360000|2022-01-26 10:52:40|11755.3|11755.3|11755.39|11755.39|11755.39|11755.39|11754.98|11754.98|0
1643194380000|2022-01-26 10:53:00|11755.6|11755.6|11755.6|11755.6|11755.6|11755.6|11755.6|11755.6|0
1643194400000|2022-01-26 10:53:20|11755.46|11755.46|11755.46|11755.46|11755.46|11755.46|11755.46|11755.46|0
1643194450000|2022-01-26 10:54:10|11755|11755|11755|11755|11755|11755|11755|11755|0
1643194460000|2022-01-26 10:54:20|11754.72|11754.72|11755|11755|11755|11755|11754.45|11754.45|0
1643194470000|2022-01-26 10:54:30|11754.7|11754.7|11755.49|11755.49|11755.49|11755.49|11754.7|11754.7|0
1643194480000|2022-01-26 10:54:40|11755.05|11755.05|11755.05|11755.05|11755.05|11755.05|11755.05|11755.05|0
1643194500000|2022-01-26 10:55:00|11755.91|11755.91|11755.76|11755.76|11755.91|11755.91|11755.76|11755.76|0
1643194520000|2022-01-26 10:55:20|11755.99|11755.99|11755.99|11755.99|11755.99|11755.99|11755.99|11755.99|0
1643194540000|2022-01-26 10:55:40|11755.85|11755.85|11755.9|11755.9|11756.05|11756.05|11755.85|11755.85|0
1643194550000|2022-01-26 10:55:50|11756.05|11756.05|11756.4|11756.4|11756.4|11756.4|11756.05|11756.05|0
1643194570000|2022-01-26 10:56:10|11756.21|11756.21|11756.31|11756.31|11756.31|11756.31|11756.21|11756.21|0
1643194580000|2022-01-26 10:56:20|11756.58|11756.58|11756.58|11756.58|11756.58|11756.58|11756.58|11756.58|0
1643194590000|2022-01-26 10:56:30|11756.89|11756.89|11757.61|11757.61|11757.61|11757.61|11756.89|11756.89|0
1643194600000|2022-01-26 10:56:40|11757.92|11757.92|11757.75|11757.75|11758.16|11758.16|11757.48|11757.48|0
1643194610000|2022-01-26 10:56:50|11757.94|11757.94|11758.56|11758.56|11758.56|11758.56|11757.94|11757.94|0
1643194620000|2022-01-26 10:57:00|11758.45|11758.45|11758.92|11758.92|11758.92|11758.92|11758.45|11758.45|0
1643194630000|2022-01-26 10:57:10|11760.5|11760.5|11760.5|11760.5|11760.5|11760.5|11760.5|11760.5|0
1643194650000|2022-01-26 10:57:30|11760.7|11760.7|11760.42|11760.42|11760.7|11760.7|11760.42|11760.42|0
1643194660000|2022-01-26 10:57:40|11760.65|11760.65|11759.6|11759.6|11760.65|11760.65|11759.6|11759.6|0
1643194670000|2022-01-26 10:57:50|11759.25|11759.25|11760.07|11760.07|11760.07|11760.07|11759.25|11759.25|0
1643194680000|2022-01-26 10:58:00|11760.42|11760.42|11760.42|11760.42|11760.42|11760.42|11760.42|11760.42|0
1643194690000|2022-01-26 10:58:10|11760.71|11760.71|11760.71|11760.71|11760.71|11760.71|11760.71|11760.71|0
1643194710000|2022-01-26 10:58:30|11760.62|11760.62|11762.99|11762.99|11762.99|11762.99|11760.62|11760.62|0
1643194720000|2022-01-26 10:58:40|11763.22|11763.22|11763.22|11763.22|11763.22|11763.22|11763.22|11763.22|0
1643194730000|2022-01-26 10:58:50|11762.54|11762.54|11762.4|11762.4|11762.54|11762.54|11762.4|11762.4|0
1643194740000|2022-01-26 10:59:00|11761.8|11761.8|11761.8|11761.8|11762.52|11762.52|11761.8|11761.8|0
1643194750000|2022-01-26 10:59:10|11761.98|11761.98|11762.08|11762.08|11762.08|11762.08|11761.98|11761.98|0
1643194760000|2022-01-26 10:59:20|11761.85|11761.85|11761.78|11761.78|11761.85|11761.85|11761.56|11761.56|0
1643194770000|2022-01-26 10:59:30|11761.38|11761.38|11761.77|11761.77|11761.77|11761.77|11760.97|11760.97|0
1643194780000|2022-01-26 10:59:40|11761.32|11761.32|11764.65|11764.65|11764.65|11764.65|11761.32|11761.32|0
1643194790000|2022-01-26 10:59:50|11764.42|11764.42|11764.87|11764.87|11765.56|11765.56|11764.42|11764.42|0
1643194800000|2022-01-26 11:00:00|11764.44|11764.44|11765.47|11765.47|11765.47|11765.47|11764.44|11764.44|0
1643194810000|2022-01-26 11:00:10|11765.33|11765.33|11767.08|11767.08|11767.08|11767.08|11765.33|11765.33|0
1643194820000|2022-01-26 11:00:20|11767.44|11767.44|11768.36|11768.36|11768.36|11768.36|11767.44|11767.44|0
1643194830000|2022-01-26 11:00:30|11768.69|11768.69|11768.15|11768.15|11768.69|11768.69|11768.15|11768.15|0
1643194840000|2022-01-26 11:00:40|11767.52|11767.52|11766.98|11766.98|11767.52|11767.52|11766.98|11766.98|0
1643194850000|2022-01-26 11:00:50|11767.11|11767.11|11768.4|11768.4|11768.4|11768.4|11767.11|11767.11|0
1643194860000|2022-01-26 11:01:00|11768.55|11768.55|11768.33|11768.33|11768.55|11768.55|11768.33|11768.33|0
1643194870000|2022-01-26 11:01:10|11768.62|11768.62|11768.62|11768.62|11768.62|11768.62|11768.62|11768.62|0
1643194890000|2022-01-26 11:01:30|11768.24|11768.24|11768.69|11768.69|11768.69|11768.69|11768.24|11768.24|0
1643194900000|2022-01-26 11:01:40|11768.84|11768.84|11768.84|11768.84|11768.84|11768.84|11768.84|11768.84|0
1643194910000|2022-01-26 11:01:50|11768.49|11768.49|11767.44|11767.44|11768.49|11768.49|11767.33|11767.33|0
1643194920000|2022-01-26 11:02:00|11767.26|11767.26|11766.98|11766.98|11767.26|11767.26|11766.54|11766.54|0
1643194930000|2022-01-26 11:02:10|11766.8|11766.8|11767.24|11767.24|11767.24|11767.24|11766.8|11766.8|0
1643194950000|2022-01-26 11:02:30|11767.93|11767.93|11768.36|11768.36|11768.36|11768.36|11767.93|11767.93|0
1643194960000|2022-01-26 11:02:40|11768.63|11768.63|11768.63|11768.63|11768.63|11768.63|11768.63|11768.63|0
1643194980000|2022-01-26 11:03:00|11768.39|11768.39|11768.39|11768.39|11768.39|11768.39|11768.39|11768.39|0
1643194990000|2022-01-26 11:03:10|11768.16|11768.16|11767.48|11767.48|11768.16|11768.16|11767.48|11767.48|0
1643195000000|2022-01-26 11:03:20|11767.18|11767.18|11767.49|11767.49|11767.49|11767.49|11767.18|11767.18|0
1643195010000|2022-01-26 11:03:30|11767.71|11767.71|11767.71|11767.71|11767.71|11767.71|11767.71|11767.71|0
1643195020000|2022-01-26 11:03:40|11768.39|11768.39|11769.5|11769.5|11769.5|11769.5|11768.39|11768.39|0
1643195030000|2022-01-26 11:03:50|11769.96|11769.96|11770.37|11770.37|11770.37|11770.37|11769.96|11769.96|0
1643195040000|2022-01-26 11:04:00|11770.19|11770.19|11770.37|11770.37|11770.37|11770.37|11770.19|11770.19|0
1643195050000|2022-01-26 11:04:10|11769.91|11769.91|11769.22|11769.22|11769.91|11769.91|11769.22|11769.22|0
1643195060000|2022-01-26 11:04:20|11768.81|11768.81|11768.37|11768.37|11768.95|11768.95|11768.37|11768.37|0
1643195070000|2022-01-26 11:04:30|11768.23|11768.23|11768.09|11768.09|11768.23|11768.23|11768.09|11768.09|0
1643195080000|2022-01-26 11:04:40|11767.96|11767.96|11767.73|11767.73|11767.96|11767.96|11767.73|11767.73|0
1643195090000|2022-01-26 11:04:50|11768.52|11768.52|11768.52|11768.52|11768.52|11768.52|11768.52|11768.52|0
1643195100000|2022-01-26 11:05:00|11769.31|11769.31|11767.87|11767.87|11769.31|11769.31|11767.87|11767.87|0
1643195110000|2022-01-26 11:05:10|11767.08|11767.08|11767.08|11767.08|11767.08|11767.08|11767.08|11767.08|0
1643195120000|2022-01-26 11:05:20|11767.35|11767.35|11767.63|11767.63|11767.76|11767.76|11767.35|11767.35|0
1643195150000|2022-01-26 11:05:50|11767.4|11767.4|11767.4|11767.4|11767.4|11767.4|11767.4|11767.4|0
1643195170000|2022-01-26 11:06:10|11767.26|11767.26|11767.26|11767.26|11767.26|11767.26|11767.26|11767.26|0
1643195180000|2022-01-26 11:06:20|11767.72|11767.72|11767.72|11767.72|11767.72|11767.72|11767.72|11767.72|0
1643195200000|2022-01-26 11:06:40|11767.57|11767.57|11767.57|11767.57|11767.57|11767.57|11767.57|11767.57|0
1643195230000|2022-01-26 11:07:10|11767.78|11767.78|11767.22|11767.22|11767.78|11767.78|11767.22|11767.22|0
1643195240000|2022-01-26 11:07:20|11767.03|11767.03|11766.59|11766.59|11767.03|11767.03|11766.59|11766.59|0
1643195250000|2022-01-26 11:07:30|11766.84|11766.84|11767.2|11767.2|11767.2|11767.2|11766.84|11766.84|0
1643195280000|2022-01-26 11:08:00|11767.52|11767.52|11767.88|11767.88|11767.88|11767.88|11767.52|11767.52|0
1643195290000|2022-01-26 11:08:10|11769.46|11769.46|11769.46|11769.46|11769.46|11769.46|11769.46|11769.46|0
1643195320000|2022-01-26 11:08:40|11769.27|11769.27|11769.13|11769.13|11769.27|11769.27|11769.13|11769.13|0
1643195330000|2022-01-26 11:08:50|11768.86|11768.86|11768.69|11768.69|11769.55|11769.55|11768.69|11768.69|0
1643195340000|2022-01-26 11:09:00|11768.42|11768.42|11768.42|11768.42|11768.42|11768.42|11768.42|11768.42|0
1643195360000|2022-01-26 11:09:20|11768.28|11768.28|11767.99|11767.99|11768.28|11768.28|11767.99|11767.99|0
1643195370000|2022-01-26 11:09:30|11767.72|11767.72|11767.72|11767.72|11767.72|11767.72|11767.72|11767.72|0
1643195380000|2022-01-26 11:09:40|11767.99|11767.99|11767.45|11767.45|11767.99|11767.99|11767.45|11767.45|0
1643195390000|2022-01-26 11:09:50|11767.58|11767.58|11767.58|11767.58|11767.58|11767.58|11767.58|11767.58|0
1643195400000|2022-01-26 11:10:00|11767.45|11767.45|11767.31|11767.31|11767.45|11767.45|11767.31|11767.31|0
1643195410000|2022-01-26 11:10:10|11767.45|11767.45|11767.45|11767.45|11767.45|11767.45|11767.45|11767.45|0
1643195420000|2022-01-26 11:10:20|11768.37|11768.37|11768.52|11768.52|11768.52|11768.52|11768.37|11768.37|0
1643195440000|2022-01-26 11:10:40|11769.15|11769.15|11770.28|11770.28|11770.28|11770.28|11769.15|11769.15|0
1643195450000|2022-01-26 11:10:50|11770.51|11770.51|11769.42|11769.42|11770.51|11770.51|11769.42|11769.42|0
1643195470000|2022-01-26 11:11:10|11768.63|11768.63|11768.63|11768.63|11768.63|11768.63|11768.63|11768.63|0
1643195500000|2022-01-26 11:11:40|11768.48|11768.48|11768.18|11768.18|11768.59|11768.59|11768.18|11768.18|0
1643195510000|2022-01-26 11:11:50|11768.04|11768.04|11767.73|11767.73|11768.31|11768.31|11767.51|11767.51|0
1643195530000|2022-01-26 11:12:10|11767.32|11767.32|11766.13|11766.13|11767.32|11767.32|11766.13|11766.13|0
1643195540000|2022-01-26 11:12:20|11765.86|11765.86|11765.86|11765.86|11765.86|11765.86|11765.86|11765.86|0
1643195550000|2022-01-26 11:12:30|11765.49|11765.49|11765.36|11765.36|11765.49|11765.49|11765.18|11765.18|0
1643195570000|2022-01-26 11:12:50|11765.23|11765.23|11765.23|11765.23|11765.23|11765.23|11765.23|11765.23|0
1643195580000|2022-01-26 11:13:00|11764.92|11764.92|11764.78|11764.78|11764.92|11764.92|11764.24|11764.24|0
1643195590000|2022-01-26 11:13:10|11764.64|11764.64|11765.05|11765.05|11765.05|11765.05|11764.64|11764.64|0
1643195600000|2022-01-26 11:13:20|11764.64|11764.64|11764.64|11764.64|11764.64|11764.64|11764.64|11764.64|0
1643195620000|2022-01-26 11:13:40|11764.51|11764.51|11764.51|11764.51|11764.51|11764.51|11764.51|11764.51|0
1643195640000|2022-01-26 11:14:00|11764.43|11764.43|11763.88|11763.88|11764.43|11764.43|11763.88|11763.88|0
1643195650000|2022-01-26 11:14:10|11763.19|11763.19|11763.19|11763.19|11763.19|11763.19|11763.19|11763.19|0
1643195700000|2022-01-26 11:15:00|11762.47|11762.47|11762.47|11762.47|11762.47|11762.47|11762.47|11762.47|0
1643195710000|2022-01-26 11:15:10|11762.27|11762.27|11761.95|11761.95|11762.27|11762.27|11761.95|11761.95|0
1643195720000|2022-01-26 11:15:20|11762.06|11762.06|11762.06|11762.06|11762.06|11762.06|11762.06|11762.06|0
1643195730000|2022-01-26 11:15:30|11761.93|11761.93|11761.52|11761.52|11761.93|11761.93|11761.52|11761.52|0
1643195760000|2022-01-26 11:16:00|11761.65|11761.65|11761.36|11761.36|11761.65|11761.65|11761.36|11761.36|0
1643195770000|2022-01-26 11:16:10|11761.16|11761.16|11761.16|11761.16|11761.16|11761.16|11761.16|11761.16|0
1643195780000|2022-01-26 11:16:20|11760.7|11760.7|11759.9|11759.9|11760.7|11760.7|11758.7|11758.7|0
1643195790000|2022-01-26 11:16:30|11759.46|11759.46|11757.26|11757.26|11759.46|11759.46|11757.26|11757.26|0
1643195800000|2022-01-26 11:16:40|11756.89|11756.89|11755.49|11755.49|11756.89|11756.89|11755.49|11755.49|0
1643195810000|2022-01-26 11:16:50|11755.09|11755.09|11755.5|11755.5|11755.5|11755.5|11755.09|11755.09|0
1643195820000|2022-01-26 11:17:00|11755.94|11755.94|11755.63|11755.63|11755.94|11755.94|11755.63|11755.63|0
1643195830000|2022-01-26 11:17:10|11755.98|11755.98|11756.42|11756.42|11756.42|11756.42|11755.98|11755.98|0
1643195840000|2022-01-26 11:17:20|11754.84|11754.84|11754.6|11754.6|11754.84|11754.84|11754.6|11754.6|0
1643195860000|2022-01-26 11:17:40|11754.42|11754.42|11754.42|11754.42|11754.42|11754.42|11754.42|11754.42|0
1643195880000|2022-01-26 11:18:00|11753.54|11753.54|11751.91|11751.91|11753.54|11753.54|11751.91|11751.91|0
1643195890000|2022-01-26 11:18:10|11751.62|11751.62|11749.53|11749.53|11751.62|11751.62|11749.53|11749.53|0
1643195900000|2022-01-26 11:18:20|11749.1|11749.1|11747.1|11747.1|11749.1|11749.1|11747.1|11747.1|0
1643195910000|2022-01-26 11:18:30|11746.18|11746.18|11745.13|11745.13|11746.18|11746.18|11745.13|11745.13|0
1643195920000|2022-01-26 11:18:40|11744.34|11744.34|11744.25|11744.25|11744.34|11744.34|11744.12|11744.12|0
1643195930000|2022-01-26 11:18:50|11744.12|11744.12|11744.12|11744.12|11744.12|11744.12|11744.12|11744.12|0
1643195940000|2022-01-26 11:19:00|11744.55|11744.55|11744.55|11744.55|11744.55|11744.55|11744.55|11744.55|0
1643195950000|2022-01-26 11:19:10|11744.99|11744.99|11744.75|11744.75|11744.99|11744.99|11744.75|11744.75|0
1643195970000|2022-01-26 11:19:30|11744.98|11744.98|11745.11|11745.11|11745.64|11745.64|11744.38|11744.38|0
1643195980000|2022-01-26 11:19:40|11744.92|11744.92|11745.22|11745.22|11745.22|11745.22|11744.92|11744.92|0
1643195990000|2022-01-26 11:19:50|11745|11745|11745|11745|11745|11745|11745|11745|0
1643196020000|2022-01-26 11:20:20|11744.72|11744.72|11744.86|11744.86|11744.86|11744.86|11744.72|11744.72|0
1643196030000|2022-01-26 11:20:30|11744.59|11744.59|11744.59|11744.59|11744.59|11744.59|11744.59|11744.59|0
1643196070000|2022-01-26 11:21:10|11744.18|11744.18|11744.52|11744.52|11744.52|11744.52|11744.18|11744.18|0
1643196080000|2022-01-26 11:21:20|11744.31|11744.31|11744.46|11744.46|11744.46|11744.46|11744.31|11744.31|0
1643196090000|2022-01-26 11:21:30|11744.25|11744.25|11744.25|11744.25|11744.25|11744.25|11744.25|11744.25|0
1643196110000|2022-01-26 11:21:50|11744.16|11744.16|11744.16|11744.16|11744.16|11744.16|11744.16|11744.16|0
1643196120000|2022-01-26 11:22:00|11743.85|11743.85|11743.53|11743.53|11743.85|11743.85|11743.53|11743.53|0
1643196130000|2022-01-26 11:22:10|11743.39|11743.39|11743.67|11743.67|11743.67|11743.67|11743.39|11743.39|0
1643196140000|2022-01-26 11:22:20|11743.59|11743.59|11740.82|11740.82|11743.59|11743.59|11740.82|11740.82|0
1643196150000|2022-01-26 11:22:30|11741|11741|11740.91|11740.91|11741|11741|11740.91|11740.91|0
1643196160000|2022-01-26 11:22:40|11741.01|11741.01|11741.03|11741.03|11741.82|11741.82|11740.24|11740.24|0
1643196170000|2022-01-26 11:22:50|11740.84|11740.84|11741.43|11741.43|11741.43|11741.43|11740.84|11740.84|0
1643196180000|2022-01-26 11:23:00|11741.97|11741.97|11742.25|11742.25|11742.38|11742.38|11741.97|11741.97|0
1643196210000|2022-01-26 11:23:30|11742.38|11742.38|11743.31|11743.31|11743.31|11743.31|11742.38|11742.38|0
1643196220000|2022-01-26 11:23:40|11742.76|11742.76|11742.89|11742.89|11743.17|11743.17|11742.53|11742.53|0
1643196230000|2022-01-26 11:23:50|11742.8|11742.8|11742.55|11742.55|11742.8|11742.8|11742.55|11742.55|0
1643196240000|2022-01-26 11:24:00|11741.76|11741.76|11740.65|11740.65|11741.76|11741.76|11740.65|11740.65|0
1643196250000|2022-01-26 11:24:10|11740.4|11740.4|11740.4|11740.4|11740.4|11740.4|11740.4|11740.4|0
1643196260000|2022-01-26 11:24:20|11739.8|11739.8|11739.8|11739.8|11739.8|11739.8|11739.8|11739.8|0
1643196270000|2022-01-26 11:24:30|11739.89|11739.89|11740.02|11740.02|11740.02|11740.02|11739.89|11739.89|0
1643196280000|2022-01-26 11:24:40|11739.61|11739.61|11737.85|11737.85|11739.61|11739.61|11737.58|11737.58|0
1643196290000|2022-01-26 11:24:50|11737.6|11737.6|11736.3|11736.3|11737.6|11737.6|11736.3|11736.3|0
1643196300000|2022-01-26 11:25:00|11735.8|11735.8|11734.85|11734.85|11735.8|11735.8|11734.85|11734.85|0
1643196310000|2022-01-26 11:25:10|11733.93|11733.93|11733.89|11733.89|11733.93|11733.93|11733.78|11733.78|0
1643196330000|2022-01-26 11:25:30|11733.45|11733.45|11730.54|11730.54|11733.45|11733.45|11730.27|11730.27|0
1643196340000|2022-01-26 11:25:40|11730.26|11730.26|11729.76|11729.76|11730.26|11730.26|11729.76|11729.76|0
1643196350000|2022-01-26 11:25:50|11729.62|11729.62|11730.38|11730.38|11730.38|11730.38|11729.62|11729.62|0
1643196360000|2022-01-26 11:26:00|11730.24|11730.24|11728.46|11728.46|11730.75|11730.75|11728.03|11728.03|0
1643196370000|2022-01-26 11:26:10|11727.39|11727.39|11726.8|11726.8|11727.39|11727.39|11726.8|11726.8|0
1643196380000|2022-01-26 11:26:20|11726.37|11726.37|11725.39|11725.39|11726.37|11726.37|11725.39|11725.39|0
1643196400000|2022-01-26 11:26:40|11725.17|11725.17|11725.17|11725.17|11725.17|11725.17|11725.17|11725.17|0
1643196410000|2022-01-26 11:26:50|11724.95|11724.95|11725.05|11725.05|11725.05|11725.05|11724.95|11724.95|0
1643196420000|2022-01-26 11:27:00|11724.74|11724.74|11724.44|11724.44|11724.74|11724.74|11724.44|11724.44|0
1643196430000|2022-01-26 11:27:10|11724.25|11724.25|11724.83|11724.83|11724.83|11724.83|11724.01|11724.01|0
1643196440000|2022-01-26 11:27:20|11724.55|11724.55|11724.17|11724.17|11724.55|11724.55|11724.17|11724.17|0
1643196450000|2022-01-26 11:27:30|11724.03|11724.03|11724.03|11724.03|11724.03|11724.03|11724.03|11724.03|0
1643196470000|2022-01-26 11:27:50|11723.64|11723.64|11723.34|11723.34|11723.64|11723.64|11723.34|11723.34|0
1643196480000|2022-01-26 11:28:00|11722.88|11722.88|11722.17|11722.17|11722.88|11722.88|11722.17|11722.17|0
1643196490000|2022-01-26 11:28:10|11721.45|11721.45|11720.24|11720.24|11721.45|11721.45|11720.24|11720.24|0
1643196500000|2022-01-26 11:28:20|11720.11|11720.11|11720.07|11720.07|11720.11|11720.11|11719.59|11719.59|0
1643196510000|2022-01-26 11:28:30|11719.83|11719.83|11719.83|11719.83|11719.83|11719.83|11719.83|11719.83|0
1643196520000|2022-01-26 11:28:40|11720.3|11720.3|11720.53|11720.53|11720.53|11720.53|11720.3|11720.3|0
1643196530000|2022-01-26 11:28:50|11721.22|11721.22|11721.7|11721.7|11721.7|11721.7|11721.22|11721.22|0
1643196540000|2022-01-26 11:29:00|11721.29|11721.29|11720.36|11720.36|11721.43|11721.43|11720.36|11720.36|0
1643196550000|2022-01-26 11:29:10|11720.15|11720.15|11717.78|11717.78|11720.15|11720.15|11717.78|11717.78|0
1643196590000|2022-01-26 11:29:50|11717.57|11717.57|11716.9|11716.9|11717.78|11717.78|11716.9|11716.9|0
1643196600000|2022-01-26 11:30:00|11716.76|11716.76|11717.19|11717.19|11717.5|11717.5|11716.76|11716.76|0
1643196610000|2022-01-26 11:30:10|11717.01|11717.01|11716.74|11716.74|11717.15|11717.15|11716.33|11716.33|0
1643196620000|2022-01-26 11:30:20|11717.53|11717.53|11717|11717|11717.53|11717.53|11716.59|11716.59|0
1643196630000|2022-01-26 11:30:30|11717.36|11717.36|11717.14|11717.14|11717.55|11717.55|11717.14|11717.14|0
1643196640000|2022-01-26 11:30:40|11716.87|11716.87|11716.74|11716.74|11717.42|11717.42|11716.74|11716.74|0
1643196650000|2022-01-26 11:30:50|11717.18|11717.18|11720|11720|11720.44|11720.44|11717.18|11717.18|0
1643196660000|2022-01-26 11:31:00|11720.36|11720.36|11720.85|11720.85|11720.85|11720.85|11720.31|11720.31|0
1643196680000|2022-01-26 11:31:20|11721.13|11721.13|11721.67|11721.67|11722.08|11722.08|11721.13|11721.13|0
1643196690000|2022-01-26 11:31:30|11721.26|11721.26|11721.87|11721.87|11721.87|11721.87|11720.99|11720.99|0
1643196700000|2022-01-26 11:31:40|11722.07|11722.07|11722.07|11722.07|11722.07|11722.07|11722.07|11722.07|0
1643196710000|2022-01-26 11:31:50|11721.84|11721.84|11721.67|11721.67|11721.84|11721.84|11721.56|11721.56|0
1643196720000|2022-01-26 11:32:00|11721.94|11721.94|11721.94|11721.94|11721.94|11721.94|11721.94|11721.94|0
1643196730000|2022-01-26 11:32:10|11722.95|11722.95|11722.74|11722.74|11722.95|11722.95|11722.74|11722.74|0
1643196740000|2022-01-26 11:32:20|11722.84|11722.84|11721.98|11721.98|11722.84|11722.84|11721.98|11721.98|0
1643196770000|2022-01-26 11:32:50|11721.87|11721.87|11721.46|11721.46|11721.87|11721.87|11721.46|11721.46|0
1643196780000|2022-01-26 11:33:00|11721.15|11721.15|11721.15|11721.15|11721.15|11721.15|11721.15|11721.15|0
1643196790000|2022-01-26 11:33:10|11721.38|11721.38|11723.46|11723.46|11723.46|11723.46|11721.38|11721.38|0
1643196800000|2022-01-26 11:33:20|11723.86|11723.86|11724.41|11724.41|11724.41|11724.41|11723.86|11723.86|0
1643196830000|2022-01-26 11:33:50|11724.77|11724.77|11724.77|11724.77|11724.77|11724.77|11724.77|11724.77|0
1643196840000|2022-01-26 11:34:00|11724.54|11724.54|11724.54|11724.54|11724.54|11724.54|11724.54|11724.54|0
1643196850000|2022-01-26 11:34:10|11724.28|11724.28|11721.04|11721.04|11724.28|11724.28|11721.04|11721.04|0
1643196860000|2022-01-26 11:34:20|11720.25|11720.25|11720.55|11720.55|11720.68|11720.68|11720.1|11720.1|0
1643196870000|2022-01-26 11:34:30|11720.9|11720.9|11722.13|11722.13|11722.13|11722.13|11720.9|11720.9|0
1643196880000|2022-01-26 11:34:40|11722.64|11722.64|11722.74|11722.74|11722.74|11722.74|11722.21|11722.21|0
1643196890000|2022-01-26 11:34:50|11723.05|11723.05|11722.26|11722.26|11723.05|11723.05|11722.26|11722.26|0
1643196900000|2022-01-26 11:35:00|11722.49|11722.49|11722.49|11722.49|11722.49|11722.49|11722.49|11722.49|0
1643196910000|2022-01-26 11:35:10|11722.25|11722.25|11723.12|11723.12|11723.12|11723.12|11722.25|11722.25|0
1643196920000|2022-01-26 11:35:20|11723.75|11723.75|11725.63|11725.63|11725.63|11725.63|11723.75|11723.75|0
1643196930000|2022-01-26 11:35:30|11725.86|11725.86|11725.62|11725.62|11726.41|11726.41|11725.62|11725.62|0
1643196940000|2022-01-26 11:35:40|11724.83|11724.83|11724.13|11724.13|11725.01|11725.01|11724.13|11724.13|0
1643196950000|2022-01-26 11:35:50|11724.81|11724.81|11724.81|11724.81|11724.81|11724.81|11724.81|11724.81|0
1643196960000|2022-01-26 11:36:00|11724.68|11724.68|11724.68|11724.68|11724.68|11724.68|11724.68|11724.68|0
1643196970000|2022-01-26 11:36:10|11723.89|11723.89|11723.89|11723.89|11723.89|11723.89|11723.89|11723.89|0
1643197000000|2022-01-26 11:36:40|11724.09|11724.09|11728.22|11728.22|11728.22|11728.22|11723.51|11723.51|0
1643197010000|2022-01-26 11:36:50|11727.43|11727.43|11727.71|11727.71|11728.13|11728.13|11727.43|11727.43|0
1643197020000|2022-01-26 11:37:00|11727.93|11727.93|11726.7|11726.7|11727.93|11727.93|11726.7|11726.7|0
1643197030000|2022-01-26 11:37:10|11726.47|11726.47|11726.92|11726.92|11726.92|11726.92|11726.04|11726.04|0
1643197040000|2022-01-26 11:37:20|11726.23|11726.23|11725.44|11725.44|11726.23|11726.23|11725.44|11725.44|0
1643197050000|2022-01-26 11:37:30|11726.66|11726.66|11726.63|11726.63|11726.98|11726.98|11726.63|11726.63|0
1643197060000|2022-01-26 11:37:40|11725.91|11725.91|11726.28|11726.28|11726.28|11726.28|11725.91|11725.91|0
1643197080000|2022-01-26 11:38:00|11726.07|11726.07|11733.65|11733.65|11733.65|11733.65|11726.07|11726.07|0
1643197090000|2022-01-26 11:38:10|11735.23|11735.23|11735.67|11735.67|11736.02|11736.02|11735.23|11735.23|0
1643197100000|2022-01-26 11:38:20|11736.21|11736.21|11736.25|11736.25|11736.9|11736.9|11736.21|11736.21|0
1643197110000|2022-01-26 11:38:30|11736.12|11736.12|11737.29|11737.29|11737.35|11737.35|11736.12|11736.12|0
1643197120000|2022-01-26 11:38:40|11737.42|11737.42|11737.42|11737.42|11737.42|11737.42|11737.42|11737.42|0
1643197140000|2022-01-26 11:39:00|11738.21|11738.21|11737.98|11737.98|11738.21|11738.21|11737.98|11737.98|0
1643197170000|2022-01-26 11:39:30|11738.41|11738.41|11738.41|11738.41|11738.41|11738.41|11738.41|11738.41|0
1643197180000|2022-01-26 11:39:40|11739.11|11739.11|11739.73|11739.73|11739.73|11739.73|11739.11|11739.11|0
1643197190000|2022-01-26 11:39:50|11740.19|11740.19|11740.19|11740.19|11740.19|11740.19|11740.19|11740.19|0
1643197200000|2022-01-26 11:40:00|11739.78|11739.78|11739.87|11739.87|11739.91|11739.91|11739.6|11739.6|0
1643197210000|2022-01-26 11:40:10|11739.57|11739.57|11739.57|11739.57|11739.57|11739.57|11739.57|11739.57|0
1643197240000|2022-01-26 11:40:40|11739.87|11739.87|11739.73|11739.73|11739.87|11739.87|11739.57|11739.57|0
1643197250000|2022-01-26 11:40:50|11739.82|11739.82|11739.84|11739.84|11739.84|11739.84|11738.75|11738.75|0
1643197260000|2022-01-26 11:41:00|11739.92|11739.92|11740.24|11740.24|11740.54|11740.54|11739.92|11739.92|0
1643197270000|2022-01-26 11:41:10|11740.03|11740.03|11740.11|11740.11|11740.11|11740.11|11740.03|11740.03|0
1643197280000|2022-01-26 11:41:20|11739.9|11739.9|11739.9|11739.9|11739.9|11739.9|11739.9|11739.9|0
1643197290000|2022-01-26 11:41:30|11739.98|11739.98|11739.82|11739.82|11739.98|11739.98|11739.82|11739.82|0
1643197300000|2022-01-26 11:41:40|11739.67|11739.67|11740.35|11740.35|11741.42|11741.42|11739.67|11739.67|0
1643197310000|2022-01-26 11:41:50|11740.63|11740.63|11740.98|11740.98|11740.98|11740.98|11740.44|11740.44|0
1643197320000|2022-01-26 11:42:00|11740.89|11740.89|11741.6|11741.6|11741.6|11741.6|11740.89|11740.89|0
1643197330000|2022-01-26 11:42:10|11741.06|11741.06|11742|11742|11742|11742|11741.06|11741.06|0
1643197350000|2022-01-26 11:42:30|11742.71|11742.71|11742.71|11742.71|11742.71|11742.71|11742.71|11742.71|0
1643197360000|2022-01-26 11:42:40|11742.27|11742.27|11742.27|11742.27|11742.27|11742.27|11742.27|11742.27|0
1643197370000|2022-01-26 11:42:50|11742.02|11742.02|11742.02|11742.02|11742.02|11742.02|11742.02|11742.02|0
1643197380000|2022-01-26 11:43:00|11741.77|11741.77|11742.31|11742.31|11742.31|11742.31|11741.77|11741.77|0
1643197390000|2022-01-26 11:43:10|11742.08|11742.08|11742.76|11742.76|11742.76|11742.76|11742.08|11742.08|0
1643197420000|2022-01-26 11:43:40|11743.37|11743.37|11743.75|11743.75|11743.75|11743.75|11743.37|11743.37|0
1643197430000|2022-01-26 11:43:50|11743.65|11743.65|11743.65|11743.65|11743.65|11743.65|11743.65|11743.65|0
1643197450000|2022-01-26 11:44:10|11744.12|11744.12|11743.98|11743.98|11744.12|11744.12|11743.98|11743.98|0
1643197470000|2022-01-26 11:44:30|11743.62|11743.62|11743.62|11743.62|11743.62|11743.62|11743.62|11743.62|0
1643197480000|2022-01-26 11:44:40|11743.77|11743.77|11743.77|11743.77|11743.77|11743.77|11743.77|11743.77|0
1643197490000|2022-01-26 11:44:50|11743.63|11743.63|11742.69|11742.69|11743.63|11743.63|11742.69|11742.69|0
1643197500000|2022-01-26 11:45:00|11742.83|11742.83|11742.47|11742.47|11742.83|11742.83|11742.47|11742.47|0
1643197510000|2022-01-26 11:45:10|11742.68|11742.68|11742.58|11742.58|11743.51|11743.51|11742.45|11742.45|0
1643197520000|2022-01-26 11:45:20|11743.27|11743.27|11743.04|11743.04|11743.27|11743.27|11743.04|11743.04|0
1643197540000|2022-01-26 11:45:40|11742.58|11742.58|11741.59|11741.59|11742.58|11742.58|11741.59|11741.59|0
1643197550000|2022-01-26 11:45:50|11741.89|11741.89|11742.77|11742.77|11742.77|11742.77|11741.89|11741.89|0
1643197560000|2022-01-26 11:46:00|11742.46|11742.46|11742.46|11742.46|11742.46|11742.46|11742.46|11742.46|0
1643197570000|2022-01-26 11:46:10|11742.23|11742.23|11742.23|11742.23|11742.23|11742.23|11742.09|11742.09|0
1643197600000|2022-01-26 11:46:40|11741.99|11741.99|11741.85|11741.85|11741.99|11741.99|11741.85|11741.85|0
1643197610000|2022-01-26 11:46:50|11741.16|11741.16|11739.84|11739.84|11741.16|11741.16|11739.84|11739.84|0
1643197620000|2022-01-26 11:47:00|11739.41|11739.41|11738.94|11738.94|11739.41|11739.41|11738.94|11738.94|0
1643197630000|2022-01-26 11:47:10|11739.66|11739.66|11739.3|11739.3|11739.66|11739.66|11739.3|11739.3|0
1643197640000|2022-01-26 11:47:20|11739.1|11739.1|11740.16|11740.16|11740.16|11740.16|11739.1|11739.1|0
1643197650000|2022-01-26 11:47:30|11740.37|11740.37|11740.37|11740.37|11740.37|11740.37|11740.37|11740.37|0
1643197660000|2022-01-26 11:47:40|11740.58|11740.58|11740.58|11740.58|11740.58|11740.58|11740.58|11740.58|0
1643197670000|2022-01-26 11:47:50|11740.71|11740.71|11741.12|11741.12|11741.12|11741.12|11740.71|11740.71|0
1643197680000|2022-01-26 11:48:00|11739.54|11739.54|11739|11739|11739.54|11739.54|11738.18|11738.18|0
1643197690000|2022-01-26 11:48:10|11738.57|11738.57|11738.14|11738.14|11738.57|11738.57|11738.14|11738.14|0
1643197710000|2022-01-26 11:48:30|11739.52|11739.52|11741.1|11741.1|11741.1|11741.1|11739.52|11739.52|0
1643197720000|2022-01-26 11:48:40|11740.91|11740.91|11740.91|11740.91|11740.91|11740.91|11740.91|11740.91|0
1643197730000|2022-01-26 11:48:50|11741.19|11741.19|11741.87|11741.87|11741.87|11741.87|11741.19|11741.19|0
1643197740000|2022-01-26 11:49:00|11741.62|11741.62|11741.62|11741.62|11741.75|11741.75|11741.62|11741.62|0
1643197750000|2022-01-26 11:49:10|11741.34|11741.34|11741.74|11741.74|11741.74|11741.74|11741.02|11741.02|0
1643197760000|2022-01-26 11:49:20|11741.87|11741.87|11741.62|11741.62|11741.87|11741.87|11741.62|11741.62|0
1643197770000|2022-01-26 11:49:30|11741.41|11741.41|11742.74|11742.74|11743.05|11743.05|11741.41|11741.41|0
1643197780000|2022-01-26 11:49:40|11742.94|11742.94|11742.02|11742.02|11742.94|11742.94|11742.02|11742.02|0
1643197800000|2022-01-26 11:50:00|11741.61|11741.61|11743.21|11743.21|11743.69|11743.69|11741.61|11741.61|0
1643197810000|2022-01-26 11:50:10|11742.92|11742.92|11744.55|11744.55|11744.55|11744.55|11742.92|11742.92|0
1643197820000|2022-01-26 11:50:20|11744.9|11744.9|11745.31|11745.31|11745.31|11745.31|11744.9|11744.9|0
1643197830000|2022-01-26 11:50:30|11745.77|11745.77|11745.77|11745.77|11745.77|11745.77|11745.77|11745.77|0
1643197840000|2022-01-26 11:50:40|11746|11746|11748.25|11748.25|11748.25|11748.25|11746|11746|0
1643197850000|2022-01-26 11:50:50|11748.02|11748.02|11748.02|11748.02|11748.02|11748.02|11748.02|11748.02|0
1643197860000|2022-01-26 11:51:00|11748.24|11748.24|11748.24|11748.24|11748.24|11748.24|11748.24|11748.24|0
1643197870000|2022-01-26 11:51:10|11749.1|11749.1|11749.1|11749.1|11749.1|11749.1|11749.1|11749.1|0
1643197880000|2022-01-26 11:51:20|11749.51|11749.51|11749.92|11749.92|11749.92|11749.92|11749.51|11749.51|0
1643197890000|2022-01-26 11:51:30|11749.79|11749.79|11750.09|11750.09|11750.09|11750.09|11749.79|11749.79|0
1643197900000|2022-01-26 11:51:40|11750.45|11750.45|11751.56|11751.56|11751.56|11751.56|11750.17|11750.17|0
1643197910000|2022-01-26 11:51:50|11752.25|11752.25|11752.25|11752.25|11752.25|11752.25|11752.25|11752.25|0
1643197930000|2022-01-26 11:52:10|11752.61|11752.61|11752.61|11752.61|11752.61|11752.61|11752.61|11752.61|0
1643197950000|2022-01-26 11:52:30|11752.15|11752.15|11752.15|11752.15|11752.15|11752.15|11752.15|11752.15|0
1643197960000|2022-01-26 11:52:40|11751.92|11751.92|11751.92|11751.92|11751.92|11751.92|11751.92|11751.92|0
1643197980000|2022-01-26 11:53:00|11752.22|11752.22|11752.46|11752.46|11752.46|11752.46|11752.22|11752.22|0
1643198000000|2022-01-26 11:53:20|11752.05|11752.05|11752.61|11752.61|11752.61|11752.61|11751.82|11751.82|0
1643198010000|2022-01-26 11:53:30|11753.24|11753.24|11753.46|11753.46|11753.55|11753.55|11753.24|11753.24|0
1643198020000|2022-01-26 11:53:40|11753.02|11753.02|11754.6|11754.6|11754.6|11754.6|11753.02|11753.02|0
1643198030000|2022-01-26 11:53:50|11754.92|11754.92|11754.92|11754.92|11754.92|11754.92|11754.92|11754.92|0
1643198050000|2022-01-26 11:54:10|11755.71|11755.71|11756.57|11756.57|11756.57|11756.57|11755.71|11755.71|0
1643198060000|2022-01-26 11:54:20|11756.34|11756.34|11756.57|11756.57|11756.57|11756.57|11756.34|11756.34|0
1643198070000|2022-01-26 11:54:30|11756.11|11756.11|11755.68|11755.68|11756.11|11756.11|11755.68|11755.68|0
1643198080000|2022-01-26 11:54:40|11756.75|11756.75|11756.75|11756.75|11756.75|11756.75|11756.75|11756.75|0
1643198100000|2022-01-26 11:55:00|11757.16|11757.16|11757.64|11757.64|11757.75|11757.75|11757.16|11757.16|0
1643198110000|2022-01-26 11:55:10|11759.01|11759.01|11758.99|11758.99|11759.01|11759.01|11758.99|11758.99|0
1643198120000|2022-01-26 11:55:20|11759.3|11759.3|11759.35|11759.35|11759.35|11759.35|11759|11759|0
1643198130000|2022-01-26 11:55:30|11759.64|11759.64|11759.62|11759.62|11759.85|11759.85|11759.41|11759.41|0
1643198140000|2022-01-26 11:55:40|11759.76|11759.76|11759.76|11759.76|11759.76|11759.76|11759.76|11759.76|0
1643198160000|2022-01-26 11:56:00|11758.18|11758.18|11759.48|11759.48|11759.48|11759.48|11758.18|11758.18|0
1643198170000|2022-01-26 11:56:10|11759.34|11759.34|11759.34|11759.34|11759.34|11759.34|11759.34|11759.34|0
1643198180000|2022-01-26 11:56:20|11759.04|11759.04|11758.72|11758.72|11759.04|11759.04|11758.72|11758.72|0
1643198200000|2022-01-26 11:56:40|11758.49|11758.49|11758.95|11758.95|11759.19|11759.19|11758.49|11758.49|0
1643198210000|2022-01-26 11:56:50|11759.2|11759.2|11759.2|11759.2|11759.2|11759.2|11759.2|11759.2|0
1643198220000|2022-01-26 11:57:00|11759.64|11759.64|11759.63|11759.63|11759.86|11759.86|11759.63|11759.63|0
1643198230000|2022-01-26 11:57:10|11759.95|11759.95|11759.95|11759.95|11759.95|11759.95|11759.95|11759.95|0
1643198240000|2022-01-26 11:57:20|11759.67|11759.67|11759.67|11759.67|11759.67|11759.67|11759.67|11759.67|0
1643198250000|2022-01-26 11:57:30|11760.08|11760.08|11760.42|11760.42|11760.49|11760.49|11760.08|11760.08|0
1643198260000|2022-01-26 11:57:40|11761.02|11761.02|11761.02|11761.02|11761.02|11761.02|11761.02|11761.02|0
1643198280000|2022-01-26 11:58:00|11760.56|11760.56|11760.03|11760.03|11760.56|11760.56|11759.83|11759.83|0
1643198300000|2022-01-26 11:58:20|11759.9|11759.9|11759.9|11759.9|11759.9|11759.9|11759.9|11759.9|0
1643198340000|2022-01-26 11:59:00|11760.13|11760.13|11760.4|11760.4|11760.4|11760.4|11759.5|11759.5|0
1643198350000|2022-01-26 11:59:10|11760.73|11760.73|11768.09|11768.09|11768.09|11768.09|11760.73|11760.73|0
1643198360000|2022-01-26 11:59:20|11768.5|11768.5|11768.9|11768.9|11768.9|11768.9|11768.5|11768.5|0
1643198370000|2022-01-26 11:59:30|11769.69|11769.69|11771.5|11771.5|11771.5|11771.5|11769.69|11769.69|0
1643198380000|2022-01-26 11:59:40|11771.81|11771.81|11773.98|11773.98|11774.16|11774.16|11771.81|11771.81|0
1643198390000|2022-01-26 11:59:50|11775.56|11775.56|11775.89|11775.89|11775.89|11775.89|11775.56|11775.56|0
1643198400000|2022-01-26 12:00:00|11776.12|11776.12|11778.5|11778.5|11778.5|11778.5|11776.12|11776.12|0
1643198410000|2022-01-26 12:00:10|11778.71|11778.71|11774.88|11774.88|11778.71|11778.71|11774.88|11774.88|0
1643198420000|2022-01-26 12:00:20|11775.11|11775.11|11774.92|11774.92|11775.11|11775.11|11774.92|11774.92|0
1643198440000|2022-01-26 12:00:40|11774.81|11774.81|11774.81|11774.81|11774.81|11774.81|11774.81|11774.81|0
1643198450000|2022-01-26 12:00:50|11773.74|11773.74|11773.74|11773.74|11773.74|11773.74|11773.74|11773.74|0
1643198460000|2022-01-26 12:01:00|11774.21|11774.21|11773.42|11773.42|11774.21|11774.21|11773.42|11773.42|0
1643198470000|2022-01-26 12:01:10|11773.03|11773.03|11771.84|11771.84|11773.03|11773.03|11771.84|11771.84|0
1643198480000|2022-01-26 12:01:20|11770.95|11770.95|11770.52|11770.52|11770.95|11770.95|11770.52|11770.52|0
1643198500000|2022-01-26 12:01:40|11770.25|11770.25|11769.98|11769.98|11770.25|11770.25|11769.98|11769.98|0
1643198510000|2022-01-26 12:01:50|11769.84|11769.84|11768.3|11768.3|11769.84|11769.84|11768.3|11768.3|0
1643198520000|2022-01-26 12:02:00|11765.14|11765.14|11761.53|11761.53|11765.3|11765.3|11761.53|11761.53|0
1643198530000|2022-01-26 12:02:10|11763.11|11763.11|11763.41|11763.41|11763.55|11763.55|11762.5|11762.5|0
1643198540000|2022-01-26 12:02:20|11763.27|11763.27|11761.19|11761.19|11763.27|11763.27|11761.19|11761.19|0
1643198550000|2022-01-26 12:02:30|11760.47|11760.47|11758.95|11758.95|11760.47|11760.47|11758.95|11758.95|0
1643198560000|2022-01-26 12:02:40|11758.8|11758.8|11758.8|11758.8|11758.8|11758.8|11758.8|11758.8|0
1643198570000|2022-01-26 12:02:50|11758.55|11758.55|11758.55|11758.55|11758.55|11758.55|11758.55|11758.55|0
1643198580000|2022-01-26 12:03:00|11759|11759|11759.16|11759.16|11759.16|11759.16|11759|11759|0
1643198590000|2022-01-26 12:03:10|11758.71|11758.71|11755.75|11755.75|11758.71|11758.71|11754.84|11754.84|0
1643198600000|2022-01-26 12:03:20|11756.05|11756.05|11755.64|11755.64|11756.05|11756.05|11755.64|11755.64|0
1643198610000|2022-01-26 12:03:30|11755.04|11755.04|11755.91|11755.91|11755.91|11755.91|11755.04|11755.04|0
1643198620000|2022-01-26 12:03:40|11755.77|11755.77|11756.02|11756.02|11756.02|11756.02|11755.47|11755.47|0
1643198630000|2022-01-26 12:03:50|11755.71|11755.71|11756.33|11756.33|11756.33|11756.33|11755.71|11755.71|0
1643198640000|2022-01-26 12:04:00|11756.17|11756.17|11755.81|11755.81|11756.17|11756.17|11755.37|11755.37|0
1643198670000|2022-01-26 12:04:30|11754.09|11754.09|11753.88|11753.88|11754.09|11754.09|11753.88|11753.88|0
1643198680000|2022-01-26 12:04:40|11754.02|11754.02|11752.76|11752.76|11754.02|11754.02|11751.86|11751.86|0
1643198700000|2022-01-26 12:05:00|11752.35|11752.35|11752.51|11752.51|11752.63|11752.63|11751.78|11751.78|0
1643198720000|2022-01-26 12:05:20|11751.82|11751.82|11751.82|11751.82|11751.82|11751.82|11751.82|11751.82|0
1643198750000|2022-01-26 12:05:50|11751.57|11751.57|11751.31|11751.31|11751.57|11751.57|11750.77|11750.77|0
1643198760000|2022-01-26 12:06:00|11751.47|11751.47|11758.36|11758.36|11758.36|11758.36|11751.47|11751.47|0
1643198770000|2022-01-26 12:06:10|11758.8|11758.8|11759.09|11759.09|11759.09|11759.09|11758.65|11758.65|0
1643198780000|2022-01-26 12:06:20|11758.96|11758.96|11757.05|11757.05|11759.09|11759.09|11757.05|11757.05|0
1643198790000|2022-01-26 12:06:30|11757.91|11757.91|11758.84|11758.84|11758.84|11758.84|11757.91|11757.91|0
1643198800000|2022-01-26 12:06:40|11759.28|11759.28|11759.74|11759.74|11759.74|11759.74|11759.28|11759.28|0
1643198810000|2022-01-26 12:06:50|11761.32|11761.32|11761.52|11761.52|11761.52|11761.52|11761.32|11761.32|0
1643198830000|2022-01-26 12:07:10|11761.29|11761.29|11761.14|11761.14|11761.29|11761.29|11761.14|11761.14|0
1643198840000|2022-01-26 12:07:20|11761.93|11761.93|11761.93|11761.93|11761.93|11761.93|11761.93|11761.93|0
1643198870000|2022-01-26 12:07:50|11762.07|11762.07|11762.07|11762.07|11762.21|11762.21|11762.07|11762.07|0
1643198880000|2022-01-26 12:08:00|11761.93|11761.93|11761.8|11761.8|11761.93|11761.93|11761.8|11761.8|0
1643198900000|2022-01-26 12:08:20|11761.47|11761.47|11761.47|11761.47|11761.47|11761.47|11761.47|11761.47|0
1643198920000|2022-01-26 12:08:40|11761.61|11761.61|11761.61|11761.61|11761.61|11761.61|11761.61|11761.61|0
1643198930000|2022-01-26 12:08:50|11761.83|11761.83|11761.83|11761.83|11761.83|11761.83|11761.83|11761.83|0
1643198940000|2022-01-26 12:09:00|11762.24|11762.24|11761.31|11761.31|11762.52|11762.52|11761.31|11761.31|0
1643198960000|2022-01-26 12:09:20|11761.04|11761.04|11760.25|11760.25|11761.04|11761.04|11760.25|11760.25|0
1643198970000|2022-01-26 12:09:30|11763.31|11763.31|11763.08|11763.08|11763.31|11763.31|11763.08|11763.08|0
1643198980000|2022-01-26 12:09:40|11762.86|11762.86|11762.86|11762.86|11762.86|11762.86|11762.86|11762.86|0
1643198990000|2022-01-26 12:09:50|11762.72|11762.72|11762.72|11762.72|11762.72|11762.72|11762.72|11762.72|0
1643199000000|2022-01-26 12:10:00|11761.93|11761.93|11761.93|11761.93|11761.93|11761.93|11761.93|11761.93|0
1643199010000|2022-01-26 12:10:10|11762.16|11762.16|11762.16|11762.16|11762.16|11762.16|11762.16|11762.16|0
1643199020000|2022-01-26 12:10:20|11762.42|11762.42|11761.83|11761.83|11762.42|11762.42|11761.83|11761.83|0
1643199030000|2022-01-26 12:10:30|11760.25|11760.25|11760.25|11760.25|11760.68|11760.68|11760.25|11760.25|0
1643199040000|2022-01-26 12:10:40|11760.11|11760.11|11760.11|11760.11|11760.11|11760.11|11760.11|11760.11|0
1643199050000|2022-01-26 12:10:50|11760.9|11760.9|11760.9|11760.9|11760.9|11760.9|11760.9|11760.9|0
1643199060000|2022-01-26 12:11:00|11761.41|11761.41|11761.41|11761.41|11761.41|11761.41|11761.41|11761.41|0
1643199070000|2022-01-26 12:11:10|11761.64|11761.64|11761.53|11761.53|11762.1|11762.1|11761.53|11761.53|0
1643199100000|2022-01-26 12:11:40|11761.84|11761.84|11761.22|11761.22|11761.84|11761.84|11761.22|11761.22|0
1643199120000|2022-01-26 12:12:00|11761.49|11761.49|11761.81|11761.81|11761.81|11761.81|11761.49|11761.49|0
1643199130000|2022-01-26 12:12:10|11762.27|11762.27|11762.5|11762.5|11762.5|11762.5|11762.27|11762.27|0
1643199140000|2022-01-26 12:12:20|11762.73|11762.73|11762.73|11762.73|11762.73|11762.73|11762.73|11762.73|0
1643199150000|2022-01-26 12:12:30|11763.17|11763.17|11764.04|11764.04|11764.04|11764.04|11763.17|11763.17|0
1643199160000|2022-01-26 12:12:40|11763.81|11763.81|11763.81|11763.81|11763.81|11763.81|11763.81|11763.81|0
1643199170000|2022-01-26 12:12:50|11764.25|11764.25|11764.25|11764.25|11764.25|11764.25|11764.25|11764.25|0
1643199180000|2022-01-26 12:13:00|11764.55|11764.55|11764.85|11764.85|11764.85|11764.85|11764.55|11764.55|0
1643199190000|2022-01-26 12:13:10|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|0
1643199210000|2022-01-26 12:13:30|11765.32|11765.32|11765.32|11765.32|11765.32|11765.32|11765.32|11765.32|0
1643199270000|2022-01-26 12:14:30|11765.46|11765.46|11765.23|11765.23|11765.46|11765.46|11765.23|11765.23|0
1643199280000|2022-01-26 12:14:40|11764.6|11764.6|11764.29|11764.29|11764.6|11764.6|11764.29|11764.29|0
1643199290000|2022-01-26 12:14:50|11764.06|11764.06|11765.11|11765.11|11765.11|11765.11|11763.95|11763.95|0
1643199300000|2022-01-26 12:15:00|11765.55|11765.55|11763.63|11763.63|11765.55|11765.55|11763.63|11763.63|0
1643199310000|2022-01-26 12:15:10|11763.19|11763.19|11762.06|11762.06|11763.19|11763.19|11762.06|11762.06|0
1643199320000|2022-01-26 12:15:20|11761.86|11761.86|11760.29|11760.29|11761.86|11761.86|11759.83|11759.83|0
1643199330000|2022-01-26 12:15:30|11759.83|11759.83|11758.27|11758.27|11759.83|11759.83|11758.27|11758.27|0
1643199340000|2022-01-26 12:15:40|11758.41|11758.41|11758.41|11758.41|11758.41|11758.41|11758.41|11758.41|0
1643199370000|2022-01-26 12:16:10|11758.26|11758.26|11758.26|11758.26|11758.26|11758.26|11758.26|11758.26|0
1643199410000|2022-01-26 12:16:50|11757.89|11757.89|11756.52|11756.52|11757.89|11757.89|11756.52|11756.52|0
1643199420000|2022-01-26 12:17:00|11756.25|11756.25|11751.96|11751.96|11756.25|11756.25|11751.96|11751.96|0
1643199430000|2022-01-26 12:17:10|11751.42|11751.42|11752.56|11752.56|11752.56|11752.56|11751.42|11751.42|0
1643199440000|2022-01-26 12:17:20|11752.24|11752.24|11752.1|11752.1|11752.24|11752.24|11752.1|11752.1|0
1643199450000|2022-01-26 12:17:30|11752.18|11752.18|11752.18|11752.18|11752.18|11752.18|11752.18|11752.18|0
1643199460000|2022-01-26 12:17:40|11752.64|11752.64|11752.64|11752.64|11752.64|11752.64|11752.64|11752.64|0
1643199480000|2022-01-26 12:18:00|11752.4|11752.4|11752.32|11752.32|11752.4|11752.4|11752.17|11752.17|0
1643199520000|2022-01-26 12:18:40|11752.51|11752.51|11752.9|11752.9|11752.9|11752.9|11752.51|11752.51|0
1643199530000|2022-01-26 12:18:50|11752.59|11752.59|11752.59|11752.59|11752.59|11752.59|11752.59|11752.59|0
1643199540000|2022-01-26 12:19:00|11752.9|11752.9|11753.05|11753.05|11753.36|11753.36|11752.9|11752.9|0
1643199550000|2022-01-26 12:19:10|11753.28|11753.28|11753.28|11753.28|11753.28|11753.28|11753.28|11753.28|0
1643199560000|2022-01-26 12:19:20|11753.14|11753.14|11753.14|11753.14|11753.14|11753.14|11753.14|11753.14|0
1643199570000|2022-01-26 12:19:30|11753.01|11753.01|11752.87|11752.87|11753.01|11753.01|11752.87|11752.87|0
1643199580000|2022-01-26 12:19:40|11752.08|11752.08|11752.08|11752.08|11752.08|11752.08|11752.08|11752.08|0
1643199590000|2022-01-26 12:19:50|11751.62|11751.62|11750.84|11750.84|11751.62|11751.62|11750.84|11750.84|0
1643199600000|2022-01-26 12:20:00|11750.34|11750.34|11750.24|11750.24|11750.49|11750.49|11749.78|11749.78|0
1643199610000|2022-01-26 12:20:10|11750.02|11750.02|11750.02|11750.02|11750.02|11750.02|11750.02|11750.02|0
1643199620000|2022-01-26 12:20:20|11749.48|11749.48|11749.48|11749.48|11749.48|11749.48|11749.48|11749.48|0
1643199630000|2022-01-26 12:20:30|11749.28|11749.28|11749.28|11749.28|11749.28|11749.28|11749.28|11749.28|0
1643199700000|2022-01-26 12:21:40|11748.9|11748.9|11748.19|11748.19|11748.9|11748.9|11748.19|11748.19|0
1643199710000|2022-01-26 12:21:50|11747.37|11747.37|11747.58|11747.58|11747.58|11747.58|11747.37|11747.37|0
1643199720000|2022-01-26 12:22:00|11747.35|11747.35|11747.12|11747.12|11747.35|11747.35|11747.12|11747.12|0
1643199740000|2022-01-26 12:22:20|11746.76|11746.76|11746.76|11746.76|11746.76|11746.76|11746.76|11746.76|0
1643199780000|2022-01-26 12:23:00|11746.14|11746.14|11745.48|11745.48|11746.14|11746.14|11745.25|11745.25|0
1643199790000|2022-01-26 12:23:10|11744.86|11744.86|11744.55|11744.55|11745.07|11745.07|11744.34|11744.34|0
1643199800000|2022-01-26 12:23:20|11744.68|11744.68|11744.55|11744.55|11744.68|11744.68|11744.55|11744.55|0
1643199810000|2022-01-26 12:23:30|11744.27|11744.27|11744.96|11744.96|11745.23|11745.23|11744.27|11744.27|0
1643199830000|2022-01-26 12:23:50|11744.86|11744.86|11744.86|11744.86|11745.55|11745.55|11744.86|11744.86|0
1643199840000|2022-01-26 12:24:00|11744.55|11744.55|11744.24|11744.24|11744.55|11744.55|11744.24|11744.24|0
1643199860000|2022-01-26 12:24:20|11743.96|11743.96|11744.43|11744.43|11744.43|11744.43|11743.96|11743.96|0
1643199870000|2022-01-26 12:24:30|11743.48|11743.48|11743.17|11743.17|11743.48|11743.48|11743.17|11743.17|0
1643199880000|2022-01-26 12:24:40|11742.31|11742.31|11742.11|11742.11|11742.31|11742.31|11742.11|11742.11|0
1643199890000|2022-01-26 12:24:50|11741.91|11741.91|11741.7|11741.7|11741.91|11741.91|11741.7|11741.7|0
1643199900000|2022-01-26 12:25:00|11741.56|11741.56|11741.84|11741.84|11741.84|11741.84|11741.43|11741.43|0
1643199910000|2022-01-26 12:25:10|11741.61|11741.61|11741.55|11741.55|11742.43|11742.43|11741.55|11741.55|0
1643199930000|2022-01-26 12:25:30|11741.78|11741.78|11742.21|11742.21|11742.21|11742.21|11741.78|11741.78|0
1643199960000|2022-01-26 12:26:00|11741.78|11741.78|11741.91|11741.91|11741.91|11741.91|11741.78|11741.78|0
1643199970000|2022-01-26 12:26:10|11742.23|11742.23|11741.62|11741.62|11742.23|11742.23|11741.62|11741.62|0
1643199980000|2022-01-26 12:26:20|11740.91|11740.91|11740.81|11740.81|11740.91|11740.91|11740.81|11740.81|0
1643199990000|2022-01-26 12:26:30|11741.04|11741.04|11738.11|11738.11|11741.04|11741.04|11737.88|11737.88|0
1643200000000|2022-01-26 12:26:40|11737.67|11737.67|11737.67|11737.67|11737.67|11737.67|11737.67|11737.67|0
1643200030000|2022-01-26 12:27:10|11737.32|11737.32|11737.09|11737.09|11737.32|11737.32|11737.09|11737.09|0
1643200040000|2022-01-26 12:27:20|11737.88|11737.88|11738.31|11738.31|11738.31|11738.31|11737.88|11737.88|0
1643200050000|2022-01-26 12:27:30|11737.52|11737.52|11737.38|11737.38|11737.52|11737.52|11737.38|11737.38|0
1643200060000|2022-01-26 12:27:40|11736.78|11736.78|11736.91|11736.91|11737.46|11737.46|11736.78|11736.78|0
1643200070000|2022-01-26 12:27:50|11736.78|11736.78|11736.5|11736.5|11736.78|11736.78|11736.5|11736.5|0
1643200090000|2022-01-26 12:28:10|11736.3|11736.3|11736.9|11736.9|11736.9|11736.9|11736.3|11736.3|0
1643200110000|2022-01-26 12:28:30|11736.6|11736.6|11736.6|11736.6|11736.6|11736.6|11736.6|11736.6|0
1643200130000|2022-01-26 12:28:50|11735.81|11735.81|11735.81|11735.81|11735.81|11735.81|11735.81|11735.81|0
1643200140000|2022-01-26 12:29:00|11735.67|11735.67|11735.79|11735.79|11735.79|11735.79|11735.53|11735.53|0
1643200150000|2022-01-26 12:29:10|11736.02|11736.02|11736.33|11736.33|11736.33|11736.33|11736.02|11736.02|0
1643200160000|2022-01-26 12:29:20|11735.54|11735.54|11735.54|11735.54|11735.54|11735.54|11735.54|11735.54|0
1643200170000|2022-01-26 12:29:30|11735.68|11735.68|11736.24|11736.24|11736.24|11736.24|11735.68|11735.68|0
1643200180000|2022-01-26 12:29:40|11736.65|11736.65|11736.65|11736.65|11736.65|11736.65|11736.65|11736.65|0
1643200190000|2022-01-26 12:29:50|11736.87|11736.87|11736.87|11736.87|11736.87|11736.87|11736.87|11736.87|0
1643200200000|2022-01-26 12:30:00|11737.66|11737.66|11738.99|11738.99|11738.99|11738.99|11737.57|11737.57|0
1643200210000|2022-01-26 12:30:10|11739.15|11739.15|11739.01|11739.01|11739.15|11739.15|11739.01|11739.01|0
1643200220000|2022-01-26 12:30:20|11739.51|11739.51|11739.67|11739.67|11739.67|11739.67|11739.51|11739.51|0
1643200230000|2022-01-26 12:30:30|11739.86|11739.86|11740.13|11740.13|11740.13|11740.13|11739.86|11739.86|0
1643200240000|2022-01-26 12:30:40|11739.45|11739.45|11739.89|11739.89|11739.89|11739.89|11739.45|11739.45|0
1643200250000|2022-01-26 12:30:50|11740.09|11740.09|11740.47|11740.47|11740.47|11740.47|11740.09|11740.09|0
1643200260000|2022-01-26 12:31:00|11740.32|11740.32|11740.32|11740.32|11740.32|11740.32|11740.32|11740.32|0
1643200270000|2022-01-26 12:31:10|11741.11|11741.11|11741.44|11741.44|11741.44|11741.44|11741.11|11741.11|0
1643200280000|2022-01-26 12:31:20|11741.6|11741.6|11742.2|11742.2|11742.28|11742.28|11741.6|11741.6|0
1643200300000|2022-01-26 12:31:40|11741.91|11741.91|11741.5|11741.5|11741.91|11741.91|11741.5|11741.5|0
1643200310000|2022-01-26 12:31:50|11741.28|11741.28|11741.14|11741.14|11741.28|11741.28|11741.14|11741.14|0
1643200320000|2022-01-26 12:32:00|11740.83|11740.83|11740.51|11740.51|11740.83|11740.83|11740.51|11740.51|0
1643200330000|2022-01-26 12:32:10|11740.74|11740.74|11740.74|11740.74|11740.74|11740.74|11740.74|11740.74|0
1643200350000|2022-01-26 12:32:30|11740.26|11740.26|11740.26|11740.26|11740.26|11740.26|11740.26|11740.26|0
1643200360000|2022-01-26 12:32:40|11740.53|11740.53|11740.52|11740.52|11740.53|11740.53|11740.29|11740.29|0
1643200380000|2022-01-26 12:33:00|11740.36|11740.36|11740.22|11740.22|11740.36|11740.36|11740.22|11740.22|0
1643200390000|2022-01-26 12:33:10|11739.97|11739.97|11739.97|11739.97|11739.97|11739.97|11739.97|11739.97|0
1643200410000|2022-01-26 12:33:30|11740.24|11740.24|11740.11|11740.11|11740.79|11740.79|11740.11|11740.11|0
1643200420000|2022-01-26 12:33:40|11739.83|11739.83|11740.04|11740.04|11740.04|11740.04|11739.72|11739.72|0
1643200430000|2022-01-26 12:33:50|11740.45|11740.45|11740.35|11740.35|11740.45|11740.45|11740.35|11740.35|0
1643200440000|2022-01-26 12:34:00|11740.22|11740.22|11740.22|11740.22|11740.22|11740.22|11740.22|11740.22|0
1643200450000|2022-01-26 12:34:10|11740|11740|11740|11740|11740|11740|11740|11740|0
1643200460000|2022-01-26 12:34:20|11739.79|11739.79|11740.02|11740.02|11740.02|11740.02|11739.79|11739.79|0
1643200470000|2022-01-26 12:34:30|11739.33|11739.33|11739.33|11739.33|11739.33|11739.33|11739.33|11739.33|0
1643200490000|2022-01-26 12:34:50|11738.97|11738.97|11738.48|11738.48|11739.28|11739.28|11738.48|11738.48|0
1643200500000|2022-01-26 12:35:00|11738.34|11738.34|11739.07|11739.07|11739.07|11739.07|11738.07|11738.07|0
1643200530000|2022-01-26 12:35:30|11738.28|11738.28|11738.28|11738.28|11738.28|11738.28|11738.28|11738.28|0
1643200540000|2022-01-26 12:35:40|11738.39|11738.39|11738.28|11738.28|11738.39|11738.39|11738.28|11738.28|0
1643200550000|2022-01-26 12:35:50|11738.51|11738.51|11739.19|11739.19|11739.19|11739.19|11738.51|11738.51|0
1643200560000|2022-01-26 12:36:00|11738.96|11738.96|11739.51|11739.51|11740.05|11740.05|11738.96|11738.96|0
1643200570000|2022-01-26 12:36:10|11739.43|11739.43|11739.43|11739.43|11739.43|11739.43|11739.43|11739.43|0
1643200580000|2022-01-26 12:36:20|11740.22|11740.22|11740.35|11740.35|11740.35|11740.35|11740.22|11740.22|0
1643200590000|2022-01-26 12:36:30|11740.22|11740.22|11740.22|11740.22|11740.22|11740.22|11740.22|11740.22|0
1643200600000|2022-01-26 12:36:40|11740.8|11740.8|11739.98|11739.98|11740.8|11740.8|11739.76|11739.76|0
1643200610000|2022-01-26 12:36:50|11740.2|11740.2|11739.9|11739.9|11740.2|11740.2|11739.79|11739.79|0
1643200620000|2022-01-26 12:37:00|11739.46|11739.46|11739.46|11739.46|11739.46|11739.46|11739.46|11739.46|0
1643200640000|2022-01-26 12:37:20|11740.25|11740.25|11740.25|11740.25|11740.25|11740.25|11740.25|11740.25|0
1643200650000|2022-01-26 12:37:30|11739.62|11739.62|11739.62|11739.62|11739.62|11739.62|11739.62|11739.62|0
1643200660000|2022-01-26 12:37:40|11740.17|11740.17|11740.03|11740.03|11740.17|11740.17|11739.89|11739.89|0
1643200670000|2022-01-26 12:37:50|11740.17|11740.17|11740.44|11740.44|11740.44|11740.44|11740.17|11740.17|0
1643200680000|2022-01-26 12:38:00|11741.13|11741.13|11740.63|11740.63|11741.13|11741.13|11740.63|11740.63|0
1643200690000|2022-01-26 12:38:10|11740.86|11740.86|11740.86|11740.86|11740.86|11740.86|11740.86|11740.86|0
1643200700000|2022-01-26 12:38:20|11740.63|11740.63|11740.59|11740.59|11740.63|11740.63|11740.31|11740.31|0
1643200710000|2022-01-26 12:38:30|11740.45|11740.45|11740.59|11740.59|11740.59|11740.59|11740.31|11740.31|0
1643200730000|2022-01-26 12:38:50|11740.44|11740.44|11740.74|11740.74|11740.74|11740.74|11740.3|11740.3|0
1643200770000|2022-01-26 12:39:30|11740.37|11740.37|11740.37|11740.37|11740.37|11740.37|11740.37|11740.37|0
1643200780000|2022-01-26 12:39:40|11740.23|11740.23|11740.59|11740.59|11740.59|11740.59|11740.23|11740.23|0
1643200790000|2022-01-26 12:39:50|11740.82|11740.82|11741.05|11741.05|11741.05|11741.05|11740.82|11740.82|0
1643200810000|2022-01-26 12:40:10|11741.25|11741.25|11741.05|11741.05|11741.25|11741.25|11741.05|11741.05|0
1643200840000|2022-01-26 12:40:40|11741.18|11741.18|11741.18|11741.18|11741.18|11741.18|11741.18|11741.18|0
1643200850000|2022-01-26 12:40:50|11740.95|11740.95|11740.85|11740.85|11741.08|11741.08|11740.72|11740.72|0
1643200860000|2022-01-26 12:41:00|11741.2|11741.2|11741.2|11741.2|11741.2|11741.2|11741.2|11741.2|0
1643200870000|2022-01-26 12:41:10|11741.65|11741.65|11741.89|11741.89|11741.89|11741.89|11741.65|11741.65|0
1643200890000|2022-01-26 12:41:30|11741.58|11741.58|11741.28|11741.28|11741.58|11741.58|11741.28|11741.28|0
1643200930000|2022-01-26 12:42:10|11740.93|11740.93|11740.93|11740.93|11740.93|11740.93|11740.93|11740.93|0
1643200940000|2022-01-26 12:42:20|11740.32|11740.32|11740.32|11740.32|11740.32|11740.32|11740.32|11740.32|0
1643200970000|2022-01-26 12:42:50|11741.25|11741.25|11741.34|11741.34|11741.75|11741.75|11741.07|11741.07|0
1643200980000|2022-01-26 12:43:00|11741.49|11741.49|11741.71|11741.71|11741.71|11741.71|11741.49|11741.49|0
1643200990000|2022-01-26 12:43:10|11741.07|11741.07|11740.47|11740.47|11741.07|11741.07|11740.47|11740.47|0
1643201000000|2022-01-26 12:43:20|11740.11|11740.11|11739.5|11739.5|11740.11|11740.11|11739.5|11739.5|0
1643201010000|2022-01-26 12:43:30|11739.03|11739.03|11738.8|11738.8|11739.03|11739.03|11738.8|11738.8|0
1643201020000|2022-01-26 12:43:40|11738.57|11738.57|11738.24|11738.24|11738.57|11738.57|11738.01|11738.01|0
1643201030000|2022-01-26 12:43:50|11737.87|11737.87|11737.87|11737.87|11737.87|11737.87|11737.87|11737.87|0
1643201040000|2022-01-26 12:44:00|11737.73|11737.73|11737.34|11737.34|11738.01|11738.01|11737.34|11737.34|0
1643201050000|2022-01-26 12:44:10|11736.9|11736.9|11736.46|11736.46|11736.9|11736.9|11736.46|11736.46|0
1643201060000|2022-01-26 12:44:20|11737.34|11737.34|11737.34|11737.34|11737.34|11737.34|11737.34|11737.34|0
1643201070000|2022-01-26 12:44:30|11737.17|11737.17|11737.36|11737.36|11737.36|11737.36|11737.17|11737.17|0
1643201080000|2022-01-26 12:44:40|11736.92|11736.92|11736.92|11736.92|11736.92|11736.92|11736.92|11736.92|0
1643201100000|2022-01-26 12:45:00|11737.19|11737.19|11737.19|11737.19|11737.19|11737.19|11737.19|11737.19|0
1643201110000|2022-01-26 12:45:10|11737.42|11737.42|11737.65|11737.65|11737.65|11737.65|11737.42|11737.42|0
1643201140000|2022-01-26 12:45:40|11737.78|11737.78|11737.92|11737.92|11738.06|11738.06|11737.78|11737.78|0
1643201150000|2022-01-26 12:45:50|11739.55|11739.55|11739.59|11739.59|11739.86|11739.86|11739.23|11739.23|0
1643201160000|2022-01-26 12:46:00|11739.29|11739.29|11739.15|11739.15|11739.29|11739.29|11739.15|11739.15|0
1643201170000|2022-01-26 12:46:10|11738.37|11738.37|11738.98|11738.98|11738.98|11738.98|11738.37|11738.37|0
1643201180000|2022-01-26 12:46:20|11734.23|11734.23|11733.44|11733.44|11734.23|11734.23|11733.44|11733.44|0
1643201190000|2022-01-26 12:46:30|11733.14|11733.14|11733|11733|11733.14|11733.14|11733|11733|0
1643201200000|2022-01-26 12:46:40|11733.41|11733.41|11733.54|11733.54|11733.54|11733.54|11733.41|11733.41|0
1643201210000|2022-01-26 12:46:50|11733.77|11733.77|11733.77|11733.77|11733.77|11733.77|11733.77|11733.77|0
1643201220000|2022-01-26 12:47:00|11732.98|11732.98|11734.4|11734.4|11734.4|11734.4|11732.98|11732.98|0
1643201230000|2022-01-26 12:47:10|11734.87|11734.87|11736.17|11736.17|11736.17|11736.17|11734.87|11734.87|0
1643201240000|2022-01-26 12:47:20|11736.86|11736.86|11737.09|11737.09|11738.67|11738.67|11736.53|11736.53|0
1643201250000|2022-01-26 12:47:30|11736.63|11736.63|11736.76|11736.76|11736.76|11736.76|11736.63|11736.63|0
1643201260000|2022-01-26 12:47:40|11736.85|11736.85|11734.45|11734.45|11736.85|11736.85|11734.18|11734.18|0
1643201270000|2022-01-26 12:47:50|11735.24|11735.24|11735.13|11735.13|11735.24|11735.24|11735.13|11735.13|0
1643201280000|2022-01-26 12:48:00|11735.76|11735.76|11735.76|11735.76|11735.76|11735.76|11735.76|11735.76|0
1643201290000|2022-01-26 12:48:10|11735.33|11735.33|11735.21|11735.21|11735.33|11735.33|11734.78|11734.78|0
1643201300000|2022-01-26 12:48:20|11735.84|11735.84|11737.1|11737.1|11737.1|11737.1|11735.84|11735.84|0
1643201310000|2022-01-26 12:48:30|11737.89|11737.89|11739.77|11739.77|11739.77|11739.77|11737.89|11737.89|0
1643201320000|2022-01-26 12:48:40|11744.99|11744.99|11750.1|11750.1|11750.1|11750.1|11744.99|11744.99|0
1643201330000|2022-01-26 12:48:50|11750.89|11750.89|11752.94|11752.94|11752.94|11752.94|11750.89|11750.89|0
1643201340000|2022-01-26 12:49:00|11753.39|11753.39|11756.71|11756.71|11756.71|11756.71|11753.39|11753.39|0
1643201350000|2022-01-26 12:49:10|11756.58|11756.58|11756.58|11756.58|11756.58|11756.58|11756.58|11756.58|0
1643201360000|2022-01-26 12:49:20|11755|11755|11755.52|11755.52|11755.66|11755.66|11754.9|11754.9|0
1643201370000|2022-01-26 12:49:30|11755.01|11755.01|11754.76|11754.76|11755.01|11755.01|11754.76|11754.76|0
1643201380000|2022-01-26 12:49:40|11754.49|11754.49|11755.31|11755.31|11755.31|11755.31|11754.49|11754.49|0
1643201390000|2022-01-26 12:49:50|11754.99|11754.99|11754.86|11754.86|11754.99|11754.99|11754.72|11754.72|0
1643201400000|2022-01-26 12:50:00|11755.21|11755.21|11755.73|11755.73|11755.73|11755.73|11755.21|11755.21|0
1643201410000|2022-01-26 12:50:10|11756|11756|11754.77|11754.77|11756|11756|11754.77|11754.77|0
1643201420000|2022-01-26 12:50:20|11754.5|11754.5|11754.4|11754.4|11754.5|11754.5|11754.4|11754.4|0
1643201430000|2022-01-26 12:50:30|11755.09|11755.09|11757.92|11757.92|11757.92|11757.92|11755.09|11755.09|0
1643201440000|2022-01-26 12:50:40|11758.38|11758.38|11758.38|11758.38|11758.38|11758.38|11758.38|11758.38|0
1643201450000|2022-01-26 12:50:50|11758.47|11758.47|11758.47|11758.47|11758.47|11758.47|11758.47|11758.47|0
1643201460000|2022-01-26 12:51:00|11758.67|11758.67|11758.67|11758.67|11758.67|11758.67|11757.79|11757.79|0
1643201470000|2022-01-26 12:51:10|11759.37|11759.37|11759.37|11759.37|11759.37|11759.37|11759.37|11759.37|0
1643201480000|2022-01-26 12:51:20|11759.61|11759.61|11759.24|11759.24|11759.61|11759.61|11759.24|11759.24|0
1643201490000|2022-01-26 12:51:30|11759.56|11759.56|11759.06|11759.06|11759.7|11759.7|11759.06|11759.06|0
1643201520000|2022-01-26 12:52:00|11761.71|11761.71|11762.77|11762.77|11762.77|11762.77|11761.71|11761.71|0
1643201530000|2022-01-26 12:52:10|11762.36|11762.36|11762.5|11762.5|11762.5|11762.5|11762.36|11762.36|0
1643201540000|2022-01-26 12:52:20|11762.73|11762.73|11762.73|11762.73|11762.73|11762.73|11762.73|11762.73|0
1643201580000|2022-01-26 12:53:00|11763.27|11763.27|11763.82|11763.82|11763.82|11763.82|11763.27|11763.27|0
1643201590000|2022-01-26 12:53:10|11764.53|11764.53|11764.9|11764.9|11764.9|11764.9|11764.34|11764.34|0
1643201600000|2022-01-26 12:53:20|11764.75|11764.75|11764.75|11764.75|11764.75|11764.75|11764.75|11764.75|0
1643201610000|2022-01-26 12:53:30|11765.63|11765.63|11765.63|11765.63|11765.63|11765.63|11765.63|11765.63|0
1643201640000|2022-01-26 12:54:00|11764.84|11764.84|11764.84|11764.84|11764.84|11764.84|11764.84|11764.84|0
1643201650000|2022-01-26 12:54:10|11764.52|11764.52|11763.58|11763.58|11764.52|11764.52|11763.58|11763.58|0
1643201660000|2022-01-26 12:54:20|11763.81|11763.81|11763.58|11763.58|11763.81|11763.81|11763.58|11763.58|0
1643201690000|2022-01-26 12:54:50|11763.8|11763.8|11764.24|11764.24|11764.24|11764.24|11763.58|11763.58|0
1643201700000|2022-01-26 12:55:00|11764.09|11764.09|11764.36|11764.36|11764.55|11764.55|11764.09|11764.09|0
1643201710000|2022-01-26 12:55:10|11763.85|11763.85|11763.62|11763.62|11763.94|11763.94|11763.62|11763.62|0
1643201720000|2022-01-26 12:55:20|11764.76|11764.76|11765.04|11765.04|11765.19|11765.19|11764.76|11764.76|0
1643201730000|2022-01-26 12:55:30|11764.86|11764.86|11764.86|11764.86|11764.86|11764.86|11764.86|11764.86|0
1643201740000|2022-01-26 12:55:40|11764.71|11764.71|11764.77|11764.77|11765.07|11765.07|11764.71|11764.71|0
1643201750000|2022-01-26 12:55:50|11764.63|11764.63|11764.87|11764.87|11764.87|11764.87|11764.63|11764.63|0
1643201760000|2022-01-26 12:56:00|11765.2|11765.2|11766.12|11766.12|11766.12|11766.12|11765.2|11765.2|0
1643201770000|2022-01-26 12:56:10|11765.89|11765.89|11766.13|11766.13|11766.13|11766.13|11765.54|11765.54|0
1643201800000|2022-01-26 12:56:40|11766.4|11766.4|11766.17|11766.17|11766.4|11766.4|11765.6|11765.6|0
1643201810000|2022-01-26 12:56:50|11766.01|11766.01|11765.96|11765.96|11766.15|11766.15|11765.96|11765.96|0
1643201820000|2022-01-26 12:57:00|11765.42|11765.42|11765.71|11765.71|11765.71|11765.71|11765.42|11765.42|0
1643201830000|2022-01-26 12:57:10|11766.4|11766.4|11766.53|11766.53|11766.53|11766.53|11766.04|11766.04|0
1643201840000|2022-01-26 12:57:20|11766.44|11766.44|11766.21|11766.21|11766.44|11766.44|11765.98|11765.98|0
1643201850000|2022-01-26 12:57:30|11765.98|11765.98|11765.98|11765.98|11765.98|11765.98|11765.98|11765.98|0
1643201860000|2022-01-26 12:57:40|11765.29|11765.29|11766.18|11766.18|11766.18|11766.18|11765.29|11765.29|0
1643201870000|2022-01-26 12:57:50|11766.07|11766.07|11765.39|11765.39|11766.07|11766.07|11765.39|11765.39|0
1643201880000|2022-01-26 12:58:00|11765.12|11765.12|11765.34|11765.34|11765.34|11765.34|11765.12|11765.12|0
1643201890000|2022-01-26 12:58:10|11766.21|11766.21|11766.62|11766.62|11766.62|11766.62|11766.21|11766.21|0
1643201900000|2022-01-26 12:58:20|11766.89|11766.89|11766.89|11766.89|11766.89|11766.89|11766.89|11766.89|0
1643201920000|2022-01-26 12:58:40|11766.62|11766.62|11768.2|11768.2|11768.2|11768.2|11766.62|11766.62|0
1643201930000|2022-01-26 12:58:50|11768.4|11768.4|11768.2|11768.2|11769.09|11769.09|11768.2|11768.2|0
1643201940000|2022-01-26 12:59:00|11767.79|11767.79|11767.65|11767.65|11767.93|11767.93|11767.65|11767.65|0
1643201950000|2022-01-26 12:59:10|11767.52|11767.52|11767.52|11767.52|11767.52|11767.52|11767.52|11767.52|0
1643202000000|2022-01-26 13:00:00|11767.06|11767.06|11766.86|11766.86|11767.06|11767.06|11766.63|11766.63|0
1643202010000|2022-01-26 13:00:10|11766.07|11766.07|11765.23|11765.23|11766.07|11766.07|11765.14|11765.14|0
1643202020000|2022-01-26 13:00:20|11765.36|11765.36|11765.77|11765.77|11765.77|11765.77|11765.36|11765.36|0
1643202040000|2022-01-26 13:00:40|11766.09|11766.09|11767.03|11767.03|11767.03|11767.03|11766.09|11766.09|0
1643202050000|2022-01-26 13:00:50|11766.48|11766.48|11766.89|11766.89|11766.89|11766.89|11766.48|11766.48|0
1643202060000|2022-01-26 13:01:00|11767.17|11767.17|11767.17|11767.17|11767.17|11767.17|11767.17|11767.17|0
1643202070000|2022-01-26 13:01:10|11767.54|11767.54|11767.28|11767.28|11767.77|11767.77|11767.05|11767.05|0
1643202100000|2022-01-26 13:01:40|11766.87|11766.87|11766.87|11766.87|11766.87|11766.87|11766.87|11766.87|0
1643202130000|2022-01-26 13:02:10|11767.01|11767.01|11767.01|11767.01|11767.01|11767.01|11767.01|11767.01|0
1643202140000|2022-01-26 13:02:20|11766.65|11766.65|11767.83|11767.83|11767.83|11767.83|11766.65|11766.65|0
1643202160000|2022-01-26 13:02:40|11767.96|11767.96|11767.96|11767.96|11767.96|11767.96|11767.96|11767.96|0
1643202170000|2022-01-26 13:02:50|11767.6|11767.6|11767.6|11767.6|11767.6|11767.6|11766.91|11766.91|0
1643202200000|2022-01-26 13:03:20|11767.3|11767.3|11766.98|11766.98|11767.6|11767.6|11766.98|11766.98|0
1643202220000|2022-01-26 13:03:40|11766.74|11766.74|11767.1|11767.1|11767.1|11767.1|11766.74|11766.74|0
1643202230000|2022-01-26 13:03:50|11768.68|11768.68|11771.16|11771.16|11771.16|11771.16|11768.68|11768.68|0
1643202240000|2022-01-26 13:04:00|11771.3|11771.3|11771.77|11771.77|11772.2|11772.2|11771.3|11771.3|0
1643202250000|2022-01-26 13:04:10|11772.08|11772.08|11772.29|11772.29|11772.31|11772.31|11772.08|11772.08|0
1643202260000|2022-01-26 13:04:20|11773.11|11773.11|11773.68|11773.68|11773.95|11773.95|11772.84|11772.84|0
1643202280000|2022-01-26 13:04:40|11773.81|11773.81|11774.22|11774.22|11774.22|11774.22|11773.81|11773.81|0
1643202290000|2022-01-26 13:04:50|11774|11774|11774|11774|11774|11774|11774|11774|0
1643202300000|2022-01-26 13:05:00|11774.23|11774.23|11774.58|11774.58|11774.58|11774.58|11774.23|11774.23|0
1643202310000|2022-01-26 13:05:10|11774.94|11774.94|11776.2|11776.2|11776.2|11776.2|11774.94|11774.94|0
1643202320000|2022-01-26 13:05:20|11775.97|11775.97|11775.97|11775.97|11775.97|11775.97|11775.97|11775.97|0
1643202350000|2022-01-26 13:05:50|11776.19|11776.19|11776.33|11776.33|11776.74|11776.74|11776.19|11776.19|0
1643202360000|2022-01-26 13:06:00|11776.19|11776.19|11775.76|11775.76|11776.19|11776.19|11775.35|11775.35|0
1643202370000|2022-01-26 13:06:10|11775.63|11775.63|11775.74|11775.74|11775.94|11775.94|11775.63|11775.63|0
1643202380000|2022-01-26 13:06:20|11775.43|11775.43|11775.59|11775.59|11775.59|11775.59|11775.43|11775.43|0
1643202390000|2022-01-26 13:06:30|11775.23|11775.23|11775.08|11775.08|11775.23|11775.23|11775.08|11775.08|0
1643202400000|2022-01-26 13:06:40|11774.53|11774.53|11775.22|11775.22|11775.22|11775.22|11774.53|11774.53|0
1643202410000|2022-01-26 13:06:50|11775.65|11775.65|11775.65|11775.65|11775.65|11775.65|11775.65|11775.65|0
1643202420000|2022-01-26 13:07:00|11776.08|11776.08|11775.94|11775.94|11776.08|11776.08|11775.94|11775.94|0
1643202430000|2022-01-26 13:07:10|11776.3|11776.3|11776.3|11776.3|11776.3|11776.3|11776.3|11776.3|0
1643202440000|2022-01-26 13:07:20|11776.16|11776.16|11776.9|11776.9|11777.69|11777.69|11776.16|11776.16|0
1643202450000|2022-01-26 13:07:30|11777.25|11777.25|11777.25|11777.25|11777.25|11777.25|11777.25|11777.25|0
1643202460000|2022-01-26 13:07:40|11777.07|11777.07|11778.52|11778.52|11778.52|11778.52|11777.07|11777.07|0
1643202470000|2022-01-26 13:07:50|11779.15|11779.15|11779.38|11779.38|11779.38|11779.38|11779.15|11779.15|0
1643202480000|2022-01-26 13:08:00|11779.2|11779.2|11779.2|11779.2|11779.2|11779.2|11779.2|11779.2|0
1643202500000|2022-01-26 13:08:20|11779.43|11779.43|11779.43|11779.43|11779.43|11779.43|11779.43|11779.43|0
1643202510000|2022-01-26 13:08:30|11780.14|11780.14|11781.84|11781.84|11781.84|11781.84|11780.14|11780.14|0
1643202520000|2022-01-26 13:08:40|11782.21|11782.21|11781.77|11781.77|11782.21|11782.21|11781.77|11781.77|0
1643202530000|2022-01-26 13:08:50|11782.01|11782.01|11783.04|11783.04|11783.18|11783.18|11782.01|11782.01|0
1643202540000|2022-01-26 13:09:00|11783.19|11783.19|11783.03|11783.03|11783.57|11783.57|11782.9|11782.9|0
1643202560000|2022-01-26 13:09:20|11783.25|11783.25|11782.3|11782.3|11783.48|11783.48|11782.3|11782.3|0
1643202570000|2022-01-26 13:09:30|11782.16|11782.16|11782.16|11782.16|11782.16|11782.16|11782.16|11782.16|0
1643202600000|2022-01-26 13:10:00|11782.59|11782.59|11782.59|11782.59|11782.59|11782.59|11782.59|11782.59|0
1643202620000|2022-01-26 13:10:20|11782.9|11782.9|11782.9|11782.9|11782.9|11782.9|11782.59|11782.59|0
1643202630000|2022-01-26 13:10:30|11783.13|11783.13|11783.13|11783.13|11783.13|11783.13|11783.13|11783.13|0
1643202640000|2022-01-26 13:10:40|11783.36|11783.36|11783.36|11783.36|11783.36|11783.36|11783.36|11783.36|0
1643202650000|2022-01-26 13:10:50|11783.13|11783.13|11783.13|11783.13|11783.13|11783.13|11783.13|11783.13|0
1643202660000|2022-01-26 13:11:00|11783.57|11783.57|11783.57|11783.57|11783.57|11783.57|11783.57|11783.57|0
1643202690000|2022-01-26 13:11:30|11784.03|11784.03|11784.03|11784.03|11784.03|11784.03|11784.03|11784.03|0
1643202700000|2022-01-26 13:11:40|11783.8|11783.8|11784.08|11784.08|11784.62|11784.62|11783.8|11783.8|0
1643202720000|2022-01-26 13:12:00|11783.87|11783.87|11783.6|11783.6|11783.87|11783.87|11783.6|11783.6|0
1643202740000|2022-01-26 13:12:20|11783.92|11783.92|11783.92|11783.92|11784.19|11784.19|11783.92|11783.92|0
1643202760000|2022-01-26 13:12:40|11783.68|11783.68|11782.12|11782.12|11783.68|11783.68|11782.12|11782.12|0
1643202790000|2022-01-26 13:13:10|11782.21|11782.21|11782.06|11782.06|11782.31|11782.31|11782.06|11782.06|0
1643202800000|2022-01-26 13:13:20|11781.78|11781.78|11781.86|11781.86|11781.86|11781.86|11781.65|11781.65|0
1643202830000|2022-01-26 13:13:50|11781.73|11781.73|11781.73|11781.73|11781.73|11781.73|11781.73|11781.73|0
1643202840000|2022-01-26 13:14:00|11782.03|11782.03|11782.16|11782.16|11782.16|11782.16|11781.73|11781.73|0
1643202850000|2022-01-26 13:14:10|11782.46|11782.46|11782.46|11782.46|11782.46|11782.46|11782.46|11782.46|0
1643202860000|2022-01-26 13:14:20|11782.67|11782.67|11782.67|11782.67|11782.67|11782.67|11782.67|11782.67|0
1643202890000|2022-01-26 13:14:50|11782.39|11782.39|11782.39|11782.39|11782.39|11782.39|11782.39|11782.39|0
1643202900000|2022-01-26 13:15:00|11782.61|11782.61|11783.18|11783.18|11783.18|11783.18|11782.09|11782.09|0
1643202910000|2022-01-26 13:15:10|11782.95|11782.95|11783.84|11783.84|11783.84|11783.84|11782.95|11782.95|0
1643202920000|2022-01-26 13:15:20|11783.54|11783.54|11783.97|11783.97|11783.97|11783.97|11783.54|11783.54|0
1643202950000|2022-01-26 13:15:50|11784.27|11784.27|11784.27|11784.27|11784.27|11784.27|11784.27|11784.27|0
1643202960000|2022-01-26 13:16:00|11784.41|11784.41|11784.27|11784.27|11784.41|11784.41|11784.27|11784.27|0
1643202970000|2022-01-26 13:16:10|11784.5|11784.5|11786.23|11786.23|11786.23|11786.23|11784.5|11784.5|0
1643202980000|2022-01-26 13:16:20|11785.92|11785.92|11785.13|11785.13|11785.92|11785.92|11785.13|11785.13|0
1643203000000|2022-01-26 13:16:40|11785.05|11785.05|11785.13|11785.13|11785.13|11785.13|11785.05|11785.05|0
1643203010000|2022-01-26 13:16:50|11784.97|11784.97|11785.61|11785.61|11785.65|11785.65|11784.97|11784.97|0
1643203030000|2022-01-26 13:17:10|11786.81|11786.81|11787.04|11787.04|11787.04|11787.04|11786.81|11786.81|0
1643203040000|2022-01-26 13:17:20|11787.2|11787.2|11787.43|11787.43|11787.43|11787.43|11787.2|11787.2|0
1643203050000|2022-01-26 13:17:30|11787.13|11787.13|11787.13|11787.13|11787.13|11787.13|11787.13|11787.13|0
1643203060000|2022-01-26 13:17:40|11786.85|11786.85|11786.72|11786.72|11786.85|11786.85|11786.72|11786.72|0
1643203070000|2022-01-26 13:17:50|11786.29|11786.29|11786.29|11786.29|11786.29|11786.29|11786.29|11786.29|0
1643203100000|2022-01-26 13:18:20|11786.52|11786.52|11786.52|11786.52|11786.52|11786.52|11786.52|11786.52|0
1643203110000|2022-01-26 13:18:30|11786.29|11786.29|11786.15|11786.15|11786.29|11786.29|11786.15|11786.15|0
1643203130000|2022-01-26 13:18:50|11786.01|11786.01|11786.24|11786.24|11786.24|11786.24|11786.01|11786.01|0
1643203140000|2022-01-26 13:19:00|11786.55|11786.55|11786.55|11786.55|11786.55|11786.55|11786.55|11786.55|0
1643203150000|2022-01-26 13:19:10|11786.7|11786.7|11786.7|11786.7|11786.7|11786.7|11786.7|11786.7|0
1643203160000|2022-01-26 13:19:20|11785.98|11785.98|11785.59|11785.59|11786.27|11786.27|11785.59|11785.59|0
1643203180000|2022-01-26 13:19:40|11785.86|11785.86|11785.86|11785.86|11785.86|11785.86|11785.86|11785.86|0
1643203190000|2022-01-26 13:19:50|11785.73|11785.73|11784.84|11784.84|11785.73|11785.73|11784.84|11784.84|0
1643203200000|2022-01-26 13:20:00|11784.62|11784.62|11784.39|11784.39|11784.62|11784.62|11784.39|11784.39|0
1643203210000|2022-01-26 13:20:10|11784.82|11784.82|11784.41|11784.41|11784.82|11784.82|11784.41|11784.41|0
1643203220000|2022-01-26 13:20:20|11785.02|11785.02|11784.74|11784.74|11785.02|11785.02|11784.74|11784.74|0
1643203240000|2022-01-26 13:20:40|11784.61|11784.61|11785.15|11785.15|11785.15|11785.15|11784.61|11784.61|0
1643203250000|2022-01-26 13:20:50|11785.07|11785.07|11785.07|11785.07|11785.07|11785.07|11785.07|11785.07|0
1643203260000|2022-01-26 13:21:00|11785.51|11785.51|11785.51|11785.51|11785.51|11785.51|11785.51|11785.51|0
1643203270000|2022-01-26 13:21:10|11785.6|11785.6|11785.6|11785.6|11785.6|11785.6|11785.6|11785.6|0
1643203280000|2022-01-26 13:21:20|11785.51|11785.51|11785.51|11785.51|11785.51|11785.51|11785.51|11785.51|0
1643203290000|2022-01-26 13:21:30|11785.03|11785.03|11785.03|11785.03|11785.03|11785.03|11785.03|11785.03|0
1643203310000|2022-01-26 13:21:50|11785.26|11785.26|11785.08|11785.08|11785.49|11785.49|11784.88|11784.88|0
1643203320000|2022-01-26 13:22:00|11784.29|11784.29|11784.16|11784.16|11784.53|11784.53|11784.16|11784.16|0
1643203330000|2022-01-26 13:22:10|11783.75|11783.75|11785.36|11785.36|11785.36|11785.36|11783.75|11783.75|0
1643203340000|2022-01-26 13:22:20|11785.13|11785.13|11782.33|11782.33|11785.13|11785.13|11782.33|11782.33|0
1643203350000|2022-01-26 13:22:30|11781.87|11781.87|11782.23|11782.23|11782.23|11782.23|11781.87|11781.87|0
1643203360000|2022-01-26 13:22:40|11781.88|11781.88|11781.15|11781.15|11781.88|11781.88|11781.15|11781.15|0
1643203370000|2022-01-26 13:22:50|11781.6|11781.6|11782.37|11782.37|11782.37|11782.37|11781.6|11781.6|0
1643203380000|2022-01-26 13:23:00|11782.24|11782.24|11782.24|11782.24|11782.24|11782.24|11782.24|11782.24|0
1643203390000|2022-01-26 13:23:10|11782.65|11782.65|11783.01|11783.01|11783.01|11783.01|11782.65|11782.65|0
1643203400000|2022-01-26 13:23:20|11783.9|11783.9|11784.25|11784.25|11784.25|11784.25|11783.9|11783.9|0
1643203410000|2022-01-26 13:23:30|11783.81|11783.81|11783.42|11783.42|11783.81|11783.81|11783.27|11783.27|0
1643203430000|2022-01-26 13:23:50|11783.11|11783.11|11783.11|11783.11|11783.11|11783.11|11783.11|11783.11|0
1643203440000|2022-01-26 13:24:00|11782.97|11782.97|11782.62|11782.62|11783.08|11783.08|11782.62|11782.62|0
1643203450000|2022-01-26 13:24:10|11783.08|11783.08|11783.08|11783.08|11783.08|11783.08|11783.08|11783.08|0
1643203470000|2022-01-26 13:24:30|11783.39|11783.39|11785.55|11785.55|11785.55|11785.55|11783.39|11783.39|0
1643203480000|2022-01-26 13:24:40|11785.31|11785.31|11783.33|11783.33|11785.31|11785.31|11783.33|11783.33|0
1643203490000|2022-01-26 13:24:50|11783.47|11783.47|11784.18|11784.18|11784.45|11784.45|11783.47|11783.47|0
1643203500000|2022-01-26 13:25:00|11784.03|11784.03|11785.53|11785.53|11785.53|11785.53|11784.03|11784.03|0
1643203510000|2022-01-26 13:25:10|11785.84|11785.84|11786.17|11786.17|11786.17|11786.17|11785.54|11785.54|0
1643203540000|2022-01-26 13:25:40|11786.44|11786.44|11786.44|11786.44|11786.44|11786.44|11786.44|11786.44|0
1643203550000|2022-01-26 13:25:50|11786.88|11786.88|11787.42|11787.42|11787.42|11787.42|11786.88|11786.88|0
1643203560000|2022-01-26 13:26:00|11787.66|11787.66|11788.02|11788.02|11788.02|11788.02|11787.66|11787.66|0
1643203580000|2022-01-26 13:26:20|11787.84|11787.84|11788.4|11788.4|11788.4|11788.4|11787.84|11787.84|0
1643203590000|2022-01-26 13:26:30|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|0
1643203600000|2022-01-26 13:26:40|11790.38|11790.38|11791.17|11791.17|11791.17|11791.17|11790.38|11790.38|0
1643203610000|2022-01-26 13:26:50|11790.38|11790.38|11790.52|11790.52|11790.52|11790.52|11790.38|11790.38|0
1643203640000|2022-01-26 13:27:20|11791.46|11791.46|11792.32|11792.32|11792.32|11792.32|11790.75|11790.75|0
1643203650000|2022-01-26 13:27:30|11792.18|11792.18|11792.18|11792.18|11792.18|11792.18|11792.18|11792.18|0
1643203660000|2022-01-26 13:27:40|11792.37|11792.37|11792.23|11792.23|11792.37|11792.37|11792.23|11792.23|0
1643203670000|2022-01-26 13:27:50|11792.86|11792.86|11793.17|11793.17|11793.17|11793.17|11792.86|11792.86|0
1643203680000|2022-01-26 13:28:00|11792.57|11792.57|11792.16|11792.16|11792.71|11792.71|11792.16|11792.16|0
1643203690000|2022-01-26 13:28:10|11792.52|11792.52|11791.89|11791.89|11792.52|11792.52|11791.89|11791.89|0
1643203700000|2022-01-26 13:28:20|11791.58|11791.58|11791.45|11791.45|11791.58|11791.58|11791.45|11791.45|0
1643203710000|2022-01-26 13:28:30|11791.58|11791.58|11791.58|11791.58|11791.58|11791.58|11791.58|11791.58|0
1643203720000|2022-01-26 13:28:40|11792.01|11792.01|11792.01|11792.01|11792.01|11792.01|11792.01|11792.01|0
1643203730000|2022-01-26 13:28:50|11792.24|11792.24|11792.24|11792.24|11792.24|11792.24|11792.24|11792.24|0
1643203740000|2022-01-26 13:29:00|11792.55|11792.55|11792.55|11792.55|11792.55|11792.55|11792.55|11792.55|0
1643203760000|2022-01-26 13:29:20|11792.78|11792.78|11792.78|11792.78|11792.78|11792.78|11792.78|11792.78|0
1643203770000|2022-01-26 13:29:30|11792.65|11792.65|11791.65|11791.65|11792.65|11792.65|11791.65|11791.65|0
1643203790000|2022-01-26 13:29:50|11791.19|11791.19|11791.65|11791.65|11791.65|11791.65|11791.19|11791.19|0
1643203800000|2022-01-26 13:30:00|11791.22|11791.22|11791.35|11791.35|11791.35|11791.35|11791.22|11791.22|0
1643203810000|2022-01-26 13:30:10|11791.43|11791.43|11791.12|11791.12|11791.43|11791.43|11791.12|11791.12|0
1643203820000|2022-01-26 13:30:20|11791.81|11791.81|11793.36|11793.36|11793.98|11793.98|11791.81|11791.81|0
1643203830000|2022-01-26 13:30:30|11793.49|11793.49|11793.49|11793.49|11793.49|11793.49|11793.49|11793.49|0
1643203840000|2022-01-26 13:30:40|11793.86|11793.86|11793.86|11793.86|11793.86|11793.86|11793.86|11793.86|0
1643203850000|2022-01-26 13:30:50|11793.63|11793.63|11794.54|11794.54|11794.54|11794.54|11793.63|11793.63|0
1643203860000|2022-01-26 13:31:00|11794.13|11794.13|11793.69|11793.69|11794.13|11794.13|11793.55|11793.55|0
1643203870000|2022-01-26 13:31:10|11793.06|11793.06|11793.38|11793.38|11793.38|11793.38|11793.06|11793.06|0
1643203880000|2022-01-26 13:31:20|11793.24|11793.24|11793.24|11793.24|11793.24|11793.24|11793.24|11793.24|0
1643203900000|2022-01-26 13:31:40|11792.55|11792.55|11792.55|11792.55|11792.55|11792.55|11792.55|11792.55|0
1643203910000|2022-01-26 13:31:50|11792.32|11792.32|11790.92|11790.92|11792.32|11792.32|11790.92|11790.92|0
1643203920000|2022-01-26 13:32:00|11790.56|11790.56|11787.88|11787.88|11790.56|11790.56|11787.88|11787.88|0
1643203930000|2022-01-26 13:32:10|11787.78|11787.78|11787.78|11787.78|11787.78|11787.78|11787.78|11787.78|0
1643203940000|2022-01-26 13:32:20|11787.64|11787.64|11787.55|11787.55|11787.64|11787.64|11787.55|11787.55|0
1643203950000|2022-01-26 13:32:30|11787.78|11787.78|11788.57|11788.57|11788.57|11788.57|11787.78|11787.78|0
1643203960000|2022-01-26 13:32:40|11790.15|11790.15|11789.36|11789.36|11790.15|11790.15|11789.36|11789.36|0
1643203970000|2022-01-26 13:32:50|11789.15|11789.15|11789.34|11789.34|11789.34|11789.34|11789.15|11789.15|0
1643203980000|2022-01-26 13:33:00|11788.71|11788.71|11788.71|11788.71|11788.71|11788.71|11788.71|11788.71|0
1643204000000|2022-01-26 13:33:20|11788.3|11788.3|11786.17|11786.17|11788.3|11788.3|11786.17|11786.17|0
1643204010000|2022-01-26 13:33:30|11785.89|11785.89|11785.35|11785.35|11785.89|11785.89|11785.35|11785.35|0
1643204030000|2022-01-26 13:33:50|11785.22|11785.22|11784.53|11784.53|11785.66|11785.66|11784.53|11784.53|0
1643204040000|2022-01-26 13:34:00|11784.07|11784.07|11783.3|11783.3|11784.38|11784.38|11783.03|11783.03|0
1643204050000|2022-01-26 13:34:10|11783.03|11783.03|11781.14|11781.14|11783.03|11783.03|11781.14|11781.14|0
1643204060000|2022-01-26 13:34:20|11780.21|11780.21|11780.02|11780.02|11780.21|11780.21|11779.75|11779.75|0
1643204070000|2022-01-26 13:34:30|11779.8|11779.8|11779.61|11779.61|11779.8|11779.8|11779.61|11779.61|0
1643204090000|2022-01-26 13:34:50|11779.15|11779.15|11778.53|11778.53|11779.15|11779.15|11778.53|11778.53|0
1643204100000|2022-01-26 13:35:00|11777.82|11777.82|11775.79|11775.79|11777.82|11777.82|11775.79|11775.79|0
1643204110000|2022-01-26 13:35:10|11775.36|11775.36|11776.6|11776.6|11776.6|11776.6|11775.21|11775.21|0
1643204130000|2022-01-26 13:35:30|11776.36|11776.36|11776.38|11776.38|11776.68|11776.68|11776.36|11776.36|0
1643204140000|2022-01-26 13:35:40|11776.27|11776.27|11776.38|11776.38|11776.38|11776.38|11776.27|11776.27|0
1643204150000|2022-01-26 13:35:50|11776.69|11776.69|11776.38|11776.38|11776.69|11776.69|11776.38|11776.38|0
1643204160000|2022-01-26 13:36:00|11776.58|11776.58|11776.58|11776.58|11776.58|11776.58|11776.58|11776.58|0
1643204170000|2022-01-26 13:36:10|11775|11775|11773.59|11773.59|11775|11775|11773.59|11773.59|0
1643204190000|2022-01-26 13:36:30|11773.33|11773.33|11773.33|11773.33|11773.33|11773.33|11773.33|11773.33|0
1643204200000|2022-01-26 13:36:40|11773.61|11773.61|11774.04|11774.04|11774.17|11774.17|11773.61|11773.61|0
1643204210000|2022-01-26 13:36:50|11773.77|11773.77|11773.73|11773.73|11773.87|11773.87|11773.73|11773.73|0
1643204220000|2022-01-26 13:37:00|11773.32|11773.32|11773.46|11773.46|11773.46|11773.46|11773.32|11773.32|0
1643204230000|2022-01-26 13:37:10|11773.21|11773.21|11773.21|11773.21|11773.21|11773.21|11773.21|11773.21|0
1643204240000|2022-01-26 13:37:20|11773.03|11773.03|11772.83|11772.83|11773.03|11773.03|11772.43|11772.43|0
1643204250000|2022-01-26 13:37:30|11772.74|11772.74|11773.53|11773.53|11773.53|11773.53|11772.74|11772.74|0
1643204260000|2022-01-26 13:37:40|11773.73|11773.73|11772.4|11772.4|11773.73|11773.73|11772.4|11772.4|0
1643204290000|2022-01-26 13:38:10|11772.03|11772.03|11772.03|11772.03|11772.03|11772.03|11772.03|11772.03|0
1643204300000|2022-01-26 13:38:20|11771.57|11771.57|11771.3|11771.3|11771.57|11771.57|11771.3|11771.3|0
1643204320000|2022-01-26 13:38:40|11770.44|11770.44|11770.44|11770.44|11770.44|11770.44|11770.44|11770.44|0
1643204330000|2022-01-26 13:38:50|11769.65|11769.65|11769.65|11769.65|11769.65|11769.65|11769.65|11769.65|0
1643204340000|2022-01-26 13:39:00|11769.2|11769.2|11769.67|11769.67|11769.67|11769.67|11768.97|11768.97|0
1643204350000|2022-01-26 13:39:10|11769.3|11769.3|11768.9|11768.9|11769.3|11769.3|11768.9|11768.9|0
1643204360000|2022-01-26 13:39:20|11768.82|11768.82|11768.59|11768.59|11768.82|11768.82|11768.59|11768.59|0
1643204370000|2022-01-26 13:39:30|11768.15|11768.15|11768.15|11768.15|11768.15|11768.15|11768.15|11768.15|0
1643204380000|2022-01-26 13:39:40|11767.96|11767.96|11767.83|11767.83|11767.96|11767.96|11767.83|11767.83|0
1643204390000|2022-01-26 13:39:50|11767.52|11767.52|11767.02|11767.02|11767.52|11767.52|11767.02|11767.02|0
1643204400000|2022-01-26 13:40:00|11767.39|11767.39|11767.36|11767.36|11767.5|11767.5|11767.36|11767.36|0
1643204410000|2022-01-26 13:40:10|11769.81|11769.81|11772.02|11772.02|11772.02|11772.02|11769.81|11769.81|0
1643204420000|2022-01-26 13:40:20|11772.29|11772.29|11772.88|11772.88|11772.88|11772.88|11772.29|11772.29|0
1643204430000|2022-01-26 13:40:30|11773.11|11773.11|11773.11|11773.11|11773.11|11773.11|11773.11|11773.11|0
1643204440000|2022-01-26 13:40:40|11773.02|11773.02|11773.02|11773.02|11773.02|11773.02|11773.02|11773.02|0
1643204490000|2022-01-26 13:41:30|11773.16|11773.16|11774.01|11774.01|11774.01|11774.01|11773.16|11773.16|0
1643204500000|2022-01-26 13:41:40|11773.81|11773.81|11773.81|11773.81|11773.81|11773.81|11773.81|11773.81|0
1643204520000|2022-01-26 13:42:00|11774.12|11774.12|11774.24|11774.24|11774.34|11774.34|11773.8|11773.8|0
1643204540000|2022-01-26 13:42:20|11774.47|11774.47|11774.47|11774.47|11774.47|11774.47|11774.47|11774.47|0
1643204550000|2022-01-26 13:42:30|11774.7|11774.7|11775.68|11775.68|11775.68|11775.68|11774.7|11774.7|0
1643204560000|2022-01-26 13:42:40|11775.86|11775.86|11775.71|11775.71|11775.86|11775.86|11775.3|11775.3|0
1643204570000|2022-01-26 13:42:50|11775.48|11775.48|11775.48|11775.48|11775.48|11775.48|11775.48|11775.48|0
1643204590000|2022-01-26 13:43:10|11775.67|11775.67|11776.22|11776.22|11776.22|11776.22|11775.67|11775.67|0
1643204600000|2022-01-26 13:43:20|11777.1|11777.1|11777.1|11777.1|11777.1|11777.1|11777.1|11777.1|0
1643204610000|2022-01-26 13:43:30|11777.37|11777.37|11777.08|11777.08|11777.51|11777.51|11776.94|11776.94|0
1643204620000|2022-01-26 13:43:40|11778.64|11778.64|11778.65|11778.65|11779.44|11779.44|11778.64|11778.64|0
1643204630000|2022-01-26 13:43:50|11779.08|11779.08|11778.41|11778.41|11779.08|11779.08|11778.22|11778.22|0
1643204640000|2022-01-26 13:44:00|11777.97|11777.97|11778.16|11778.16|11778.16|11778.16|11777.97|11777.97|0
1643204650000|2022-01-26 13:44:10|11778.06|11778.06|11777.86|11777.86|11778.06|11778.06|11777.86|11777.86|0
1643204660000|2022-01-26 13:44:20|11778.16|11778.16|11777.07|11777.07|11778.16|11778.16|11777.07|11777.07|0
1643204670000|2022-01-26 13:44:30|11776.77|11776.77|11775.95|11775.95|11776.77|11776.77|11775.95|11775.95|0
1643204680000|2022-01-26 13:44:40|11776.11|11776.11|11776.57|11776.57|11776.57|11776.57|11776.11|11776.11|0
1643204700000|2022-01-26 13:45:00|11776.14|11776.14|11776.14|11776.14|11776.14|11776.14|11776.14|11776.14|0
1643204710000|2022-01-26 13:45:10|11775.69|11775.69|11775.46|11775.46|11775.9|11775.9|11775.46|11775.46|0
1643204740000|2022-01-26 13:45:40|11776.25|11776.25|11776.71|11776.71|11776.71|11776.71|11776.25|11776.25|0
1643204750000|2022-01-26 13:45:50|11776.94|11776.94|11778.96|11778.96|11778.96|11778.96|11776.94|11776.94|0
1643204760000|2022-01-26 13:46:00|11779.37|11779.37|11780.94|11780.94|11780.94|11780.94|11779.37|11779.37|0
1643204770000|2022-01-26 13:46:10|11780.31|11780.31|11778.53|11778.53|11780.31|11780.31|11778.39|11778.39|0
1643204780000|2022-01-26 13:46:20|11778.3|11778.3|11778.44|11778.44|11778.44|11778.44|11778.3|11778.3|0
1643204790000|2022-01-26 13:46:30|11779.23|11779.23|11779.23|11779.23|11779.23|11779.23|11779.23|11779.23|0
1643204800000|2022-01-26 13:46:40|11779.39|11779.39|11779.39|11779.39|11779.59|11779.59|11779.39|11779.39|0
1643204810000|2022-01-26 13:46:50|11779.53|11779.53|11779.8|11779.8|11779.8|11779.8|11779.53|11779.53|0
1643204820000|2022-01-26 13:47:00|11779.66|11779.66|11780.66|11780.66|11780.8|11780.8|11779.66|11779.66|0
1643204840000|2022-01-26 13:47:20|11781.09|11781.09|11781.48|11781.48|11781.48|11781.48|11781.09|11781.09|0
1643204850000|2022-01-26 13:47:30|11781.28|11781.28|11781.48|11781.48|11781.48|11781.48|11781.28|11781.28|0
1643204860000|2022-01-26 13:47:40|11782.55|11782.55|11782.33|11782.33|11782.78|11782.78|11782.33|11782.33|0
1643204870000|2022-01-26 13:47:50|11781.61|11781.61|11781.61|11781.61|11781.61|11781.61|11781.61|11781.61|0
1643204880000|2022-01-26 13:48:00|11781.39|11781.39|11781.39|11781.39|11781.39|11781.39|11781.39|11781.39|0
1643204900000|2022-01-26 13:48:20|11781.09|11781.09|11781.33|11781.33|11781.33|11781.33|11781.09|11781.09|0
1643204910000|2022-01-26 13:48:30|11781.68|11781.68|11782.29|11782.29|11782.29|11782.29|11781.68|11781.68|0
1643204920000|2022-01-26 13:48:40|11781.85|11781.85|11781.85|11781.85|11781.85|11781.85|11781.85|11781.85|0
1643204930000|2022-01-26 13:48:50|11781.61|11781.61|11781.61|11781.61|11781.61|11781.61|11781.61|11781.61|0
1643204940000|2022-01-26 13:49:00|11781.72|11781.72|11781.72|11781.72|11781.72|11781.72|11781.72|11781.72|0
1643204990000|2022-01-26 13:49:50|11781.94|11781.94|11781.94|11781.94|11781.94|11781.94|11781.94|11781.94|0
1643205000000|2022-01-26 13:50:00|11782.18|11782.18|11781.39|11781.39|11782.18|11782.18|11781.39|11781.39|0
1643205010000|2022-01-26 13:50:10|11780.7|11780.7|11777.99|11777.99|11780.7|11780.7|11777.99|11777.99|0
1643205020000|2022-01-26 13:50:20|11777.11|11777.11|11777.11|11777.11|11777.11|11777.11|11777.11|11777.11|0
1643205030000|2022-01-26 13:50:30|11776.92|11776.92|11776.92|11776.92|11776.92|11776.92|11776.92|11776.92|0
1643205040000|2022-01-26 13:50:40|11777.16|11777.16|11777.16|11777.16|11777.16|11777.16|11777.16|11777.16|0
1643205060000|2022-01-26 13:51:00|11776.93|11776.93|11776.93|11776.93|11776.93|11776.93|11776.93|11776.93|0
1643205070000|2022-01-26 13:51:10|11777.31|11777.31|11777.65|11777.65|11777.65|11777.65|11776.36|11776.36|0
1643205080000|2022-01-26 13:51:20|11777.2|11777.2|11777.01|11777.01|11777.2|11777.2|11777.01|11777.01|0
1643205090000|2022-01-26 13:51:30|11776.78|11776.78|11777.93|11777.93|11777.93|11777.93|11776.78|11776.78|0
1643205120000|2022-01-26 13:52:00|11777.79|11777.79|11777.93|11777.93|11777.93|11777.93|11777.79|11777.79|0
1643205130000|2022-01-26 13:52:10|11778.16|11778.16|11777.93|11777.93|11778.16|11778.16|11777.93|11777.93|0
1643205140000|2022-01-26 13:52:20|11777.7|11777.7|11778.58|11778.58|11778.58|11778.58|11777.7|11777.7|0
1643205160000|2022-01-26 13:52:40|11778.9|11778.9|11778.27|11778.27|11778.9|11778.9|11778.27|11778.27|0
1643205200000|2022-01-26 13:53:20|11778.46|11778.46|11778.9|11778.9|11778.9|11778.9|11778.46|11778.46|0
1643205210000|2022-01-26 13:53:30|11779.34|11779.34|11779.34|11779.34|11779.34|11779.34|11779.34|11779.34|0
1643205230000|2022-01-26 13:53:50|11780.91|11780.91|11780.77|11780.77|11780.91|11780.91|11780.63|11780.63|0
1643205250000|2022-01-26 13:54:10|11780.9|11780.9|11779.97|11779.97|11781.03|11781.03|11779.97|11779.97|0
1643205270000|2022-01-26 13:54:30|11779.8|11779.8|11780.59|11780.59|11780.59|11780.59|11779.8|11779.8|0
1643205300000|2022-01-26 13:55:00|11781.03|11781.03|11781.49|11781.49|11781.49|11781.49|11781.03|11781.03|0
1643205310000|2022-01-26 13:55:10|11782.37|11782.37|11783.04|11783.04|11783.25|11783.25|11782.37|11782.37|0
1643205320000|2022-01-26 13:55:20|11783.39|11783.39|11784.22|11784.22|11784.22|11784.22|11783.39|11783.39|0
1643205330000|2022-01-26 13:55:30|11784.59|11784.59|11787.36|11787.36|11787.36|11787.36|11784.59|11784.59|0
1643205340000|2022-01-26 13:55:40|11787.98|11787.98|11787.71|11787.71|11787.98|11787.98|11787.36|11787.36|0
1643205350000|2022-01-26 13:55:50|11787.02|11787.02|11786.72|11786.72|11787.02|11787.02|11786.33|11786.33|0
1643205360000|2022-01-26 13:56:00|11786.59|11786.59|11786.24|11786.24|11786.68|11786.68|11786.24|11786.24|0
1643205370000|2022-01-26 13:56:10|11786.47|11786.47|11786.47|11786.47|11786.47|11786.47|11786.47|11786.47|0
1643205390000|2022-01-26 13:56:30|11786.2|11786.2|11786.2|11786.2|11786.2|11786.2|11786.2|11786.2|0
1643205400000|2022-01-26 13:56:40|11786.51|11786.51|11786.51|11786.51|11786.51|11786.51|11786.51|11786.51|0
1643205410000|2022-01-26 13:56:50|11786.1|11786.1|11786.1|11786.1|11786.1|11786.1|11786.1|11786.1|0
1643205420000|2022-01-26 13:57:00|11785.31|11785.31|11785.2|11785.2|11785.31|11785.31|11785.2|11785.2|0
1643205430000|2022-01-26 13:57:10|11785.29|11785.29|11785.29|11785.29|11785.45|11785.45|11785.2|11785.2|0
1643205440000|2022-01-26 13:57:20|11784.85|11784.85|11785.18|11785.18|11785.32|11785.32|11784.85|11784.85|0
1643205450000|2022-01-26 13:57:30|11785.26|11785.26|11784.69|11784.69|11785.26|11785.26|11784.69|11784.69|0
1643205460000|2022-01-26 13:57:40|11784.46|11784.46|11785.25|11785.25|11785.25|11785.25|11784.46|11784.46|0
1643205470000|2022-01-26 13:57:50|11784.94|11784.94|11784.94|11784.94|11784.94|11784.94|11784.94|11784.94|0
1643205480000|2022-01-26 13:58:00|11785.13|11785.13|11783.83|11783.83|11785.13|11785.13|11783.83|11783.83|0
1643205490000|2022-01-26 13:58:10|11783.37|11783.37|11783.2|11783.2|11783.37|11783.37|11783.2|11783.2|0
1643205500000|2022-01-26 13:58:20|11783.34|11783.34|11783.8|11783.8|11783.8|11783.8|11783.34|11783.34|0
1643205510000|2022-01-26 13:58:30|11783.94|11783.94|11784.17|11784.17|11784.17|11784.17|11783.94|11783.94|0
1643205520000|2022-01-26 13:58:40|11783.94|11783.94|11784.76|11784.76|11785.55|11785.55|11783.94|11783.94|0
1643205530000|2022-01-26 13:58:50|11784.54|11784.54|11782.99|11782.99|11784.54|11784.54|11782.99|11782.99|0
1643205540000|2022-01-26 13:59:00|11783.42|11783.42|11783.85|11783.85|11783.85|11783.85|11783.42|11783.42|0
1643205550000|2022-01-26 13:59:10|11783.99|11783.99|11784.34|11784.34|11784.34|11784.34|11783.69|11783.69|0
1643205560000|2022-01-26 13:59:20|11784.58|11784.58|11784.44|11784.44|11784.58|11784.58|11784.44|11784.44|0
1643205570000|2022-01-26 13:59:30|11783.76|11783.76|11783.76|11783.76|11783.76|11783.76|11783.76|11783.76|0
1643205590000|2022-01-26 13:59:50|11784.07|11784.07|11784.86|11784.86|11784.86|11784.86|11784.07|11784.07|0
1643205600000|2022-01-26 14:00:00|11784.56|11784.56|11784.23|11784.23|11785.02|11785.02|11783.79|11783.79|0
1643205610000|2022-01-26 14:00:10|11784.37|11784.37|11784.37|11784.37|11784.37|11784.37|11784.37|11784.37|0
1643205620000|2022-01-26 14:00:20|11784.04|11784.04|11784.12|11784.12|11784.12|11784.12|11784.04|11784.04|0
1643205630000|2022-01-26 14:00:30|11784.34|11784.34|11784.25|11784.25|11784.34|11784.34|11783.9|11783.9|0
1643205640000|2022-01-26 14:00:40|11783.82|11783.82|11785.51|11785.51|11785.51|11785.51|11783.82|11783.82|0
1643205650000|2022-01-26 14:00:50|11784.89|11784.89|11785.11|11785.11|11785.11|11785.11|11784.84|11784.84|0
1643205660000|2022-01-26 14:01:00|11785.3|11785.3|11785.96|11785.96|11786.09|11786.09|11785.3|11785.3|0
1643205680000|2022-01-26 14:01:20|11785.33|11785.33|11782.86|11782.86|11785.33|11785.33|11782.86|11782.86|0
1643205690000|2022-01-26 14:01:30|11783.74|11783.74|11782.86|11782.86|11783.74|11783.74|11782.86|11782.86|0
1643205700000|2022-01-26 14:01:40|11781.53|11781.53|11781.1|11781.1|11781.53|11781.53|11781.1|11781.1|0
1643205710000|2022-01-26 14:01:50|11781.42|11781.42|11781.42|11781.42|11781.42|11781.42|11781.42|11781.42|0
1643205720000|2022-01-26 14:02:00|11781.86|11781.86|11781|11781|11782.16|11782.16|11781|11781|0
1643205730000|2022-01-26 14:02:10|11780.77|11780.77|11780.77|11780.77|11780.77|11780.77|11780.77|11780.77|0
1643205750000|2022-01-26 14:02:30|11780.64|11780.64|11781.24|11781.24|11781.43|11781.43|11780.64|11780.64|0
1643205760000|2022-01-26 14:02:40|11780.93|11780.93|11781.24|11781.24|11781.24|11781.24|11780.93|11780.93|0
1643205770000|2022-01-26 14:02:50|11781.6|11781.6|11781.02|11781.02|11781.6|11781.6|11780.66|11780.66|0
1643205780000|2022-01-26 14:03:00|11780.41|11780.41|11780.41|11780.41|11780.41|11780.41|11780.41|11780.41|0
1643205800000|2022-01-26 14:03:20|11781.99|11781.99|11781.99|11781.99|11781.99|11781.99|11781.99|11781.99|0
1643205810000|2022-01-26 14:03:30|11782.5|11782.5|11782.16|11782.16|11782.5|11782.5|11782.16|11782.16|0
1643205820000|2022-01-26 14:03:40|11782.06|11782.06|11782.06|11782.06|11782.06|11782.06|11782.06|11782.06|0
1643205830000|2022-01-26 14:03:50|11781.97|11781.97|11779.51|11779.51|11781.97|11781.97|11779.51|11779.51|0
1643205840000|2022-01-26 14:04:00|11779.05|11779.05|11778.59|11778.59|11779.05|11779.05|11778.59|11778.59|0
1643205850000|2022-01-26 14:04:10|11778.4|11778.4|11773.13|11773.13|11778.4|11778.4|11773.13|11773.13|0
1643205860000|2022-01-26 14:04:20|11772.67|11772.67|11772.06|11772.06|11772.67|11772.67|11772.06|11772.06|0
1643205870000|2022-01-26 14:04:30|11771.7|11771.7|11770.76|11770.76|11771.7|11771.7|11770.76|11770.76|0
1643205880000|2022-01-26 14:04:40|11770.13|11770.13|11769.42|11769.42|11770.13|11770.13|11769.15|11769.15|0
1643205890000|2022-01-26 14:04:50|11769.32|11769.32|11767.85|11767.85|11769.32|11769.32|11767.85|11767.85|0
1643205900000|2022-01-26 14:05:00|11768.28|11768.28|11768.38|11768.38|11768.38|11768.38|11767.92|11767.92|0
1643205910000|2022-01-26 14:05:10|11768.18|11768.18|11767.94|11767.94|11768.18|11768.18|11767.94|11767.94|0
1643205920000|2022-01-26 14:05:20|11767.8|11767.8|11768.11|11768.11|11768.11|11768.11|11767.8|11767.8|0
1643205930000|2022-01-26 14:05:30|11768.41|11768.41|11768.41|11768.41|11768.41|11768.41|11768.41|11768.41|0
1643205940000|2022-01-26 14:05:40|11768.1|11768.1|11768.1|11768.1|11768.1|11768.1|11768.1|11768.1|0
1643205960000|2022-01-26 14:06:00|11768.21|11768.21|11768.4|11768.4|11768.4|11768.4|11768.21|11768.21|0
1643205970000|2022-01-26 14:06:10|11768.67|11768.67|11768.72|11768.72|11769.08|11769.08|11768.67|11768.67|0
1643205980000|2022-01-26 14:06:20|11769.03|11769.03|11769.03|11769.03|11769.03|11769.03|11769.03|11769.03|0
1643205990000|2022-01-26 14:06:30|11768.94|11768.94|11768.94|11768.94|11768.94|11768.94|11768.94|11768.94|0
1643206010000|2022-01-26 14:06:50|11768.15|11768.15|11768.36|11768.36|11768.46|11768.46|11768.15|11768.15|0
1643206020000|2022-01-26 14:07:00|11768.61|11768.61|11768.61|11768.61|11768.61|11768.61|11768.61|11768.61|0
1643206030000|2022-01-26 14:07:10|11769.23|11769.23|11769.69|11769.69|11769.69|11769.69|11769.23|11769.23|0
1643206040000|2022-01-26 14:07:20|11768.81|11768.81|11765.03|11765.03|11768.81|11768.81|11765.03|11765.03|0
1643206050000|2022-01-26 14:07:30|11764.8|11764.8|11765.01|11765.01|11765.01|11765.01|11764.8|11764.8|0
1643206060000|2022-01-26 14:07:40|11764.87|11764.87|11764.87|11764.87|11764.87|11764.87|11764.87|11764.87|0
1643206070000|2022-01-26 14:07:50|11764.47|11764.47|11763.9|11763.9|11764.47|11764.47|11763.9|11763.9|0
1643206080000|2022-01-26 14:08:00|11764.26|11764.26|11765.02|11765.02|11765.58|11765.58|11764.26|11764.26|0
1643206090000|2022-01-26 14:08:10|11764.61|11764.61|11764.05|11764.05|11764.83|11764.83|11764.05|11764.05|0
1643206100000|2022-01-26 14:08:20|11762.47|11762.47|11762.59|11762.59|11762.74|11762.74|11762.47|11762.47|0
1643206110000|2022-01-26 14:08:30|11762.78|11762.78|11762.78|11762.78|11762.78|11762.78|11762.78|11762.78|0
1643206120000|2022-01-26 14:08:40|11762.91|11762.91|11763.54|11763.54|11763.54|11763.54|11762.91|11762.91|0
1643206130000|2022-01-26 14:08:50|11763.71|11763.71|11763.71|11763.71|11763.71|11763.71|11763.71|11763.71|0
1643206140000|2022-01-26 14:09:00|11763.39|11763.39|11762.96|11762.96|11763.39|11763.39|11762.96|11762.96|0
1643206150000|2022-01-26 14:09:10|11762.65|11762.65|11762.65|11762.65|11762.65|11762.65|11762.65|11762.65|0
1643206180000|2022-01-26 14:09:40|11762.42|11762.42|11761.96|11761.96|11762.42|11762.42|11761.96|11761.96|0
1643206190000|2022-01-26 14:09:50|11762.31|11762.31|11762.31|11762.31|11762.31|11762.31|11762.31|11762.31|0
1643206200000|2022-01-26 14:10:00|11762.63|11762.63|11762.63|11762.63|11762.63|11762.63|11762.63|11762.63|0
1643206210000|2022-01-26 14:10:10|11762.4|11762.4|11762.63|11762.63|11762.86|11762.86|11762.4|11762.4|0
1643206220000|2022-01-26 14:10:20|11760.26|11760.26|11760.26|11760.26|11760.26|11760.26|11760.26|11760.26|0
1643206230000|2022-01-26 14:10:30|11759.94|11759.94|11759.63|11759.63|11759.94|11759.94|11759.63|11759.63|0
1643206240000|2022-01-26 14:10:40|11759.46|11759.46|11761.5|11761.5|11761.5|11761.5|11759.46|11759.46|0
1643206250000|2022-01-26 14:10:50|11761.59|11761.59|11762.52|11762.52|11762.52|11762.52|11761.59|11761.59|0
1643206260000|2022-01-26 14:11:00|11762.67|11762.67|11760.86|11760.86|11762.67|11762.67|11760.86|11760.86|0
1643206270000|2022-01-26 14:11:10|11761.11|11761.11|11761.11|11761.11|11761.11|11761.11|11761.11|11761.11|0
1643206280000|2022-01-26 14:11:20|11760.86|11760.86|11761.22|11761.22|11761.22|11761.22|11760.86|11760.86|0
1643206300000|2022-01-26 14:11:40|11761.68|11761.68|11762|11762|11762|11762|11761.37|11761.37|0
1643206320000|2022-01-26 14:12:00|11761.69|11761.69|11761.69|11761.69|11761.69|11761.69|11761.69|11761.69|0
1643206330000|2022-01-26 14:12:10|11762.12|11762.12|11762.55|11762.55|11762.55|11762.55|11762.12|11762.12|0
1643206340000|2022-01-26 14:12:20|11762.91|11762.91|11762.91|11762.91|11763|11763|11762.91|11762.91|0
1643206350000|2022-01-26 14:12:30|11762.63|11762.63|11762.63|11762.63|11762.63|11762.63|11762.63|11762.63|0
1643206360000|2022-01-26 14:12:40|11761.75|11761.75|11762.35|11762.35|11762.35|11762.35|11761.75|11761.75|0
1643206370000|2022-01-26 14:12:50|11762.55|11762.55|11763.18|11763.18|11763.18|11763.18|11762.55|11762.55|0
1643206390000|2022-01-26 14:13:10|11763.04|11763.04|11763.04|11763.04|11763.04|11763.04|11763.04|11763.04|0
1643206400000|2022-01-26 14:13:20|11763.18|11763.18|11763.18|11763.18|11763.18|11763.18|11763.18|11763.18|0
1643206410000|2022-01-26 14:13:30|11763.44|11763.44|11763|11763|11763.44|11763.44|11763|11763|0
1643206420000|2022-01-26 14:13:40|11762.57|11762.57|11762.14|11762.14|11762.57|11762.57|11762.14|11762.14|0
1643206430000|2022-01-26 14:13:50|11762.57|11762.57|11762.57|11762.57|11762.57|11762.57|11762.57|11762.57|0
1643206440000|2022-01-26 14:14:00|11762.46|11762.46|11763.59|11763.59|11763.59|11763.59|11762.46|11762.46|0
1643206460000|2022-01-26 14:14:20|11764.22|11764.22|11764.22|11764.22|11764.22|11764.22|11764.22|11764.22|0
1643206470000|2022-01-26 14:14:30|11763.59|11763.59|11761.14|11761.14|11763.59|11763.59|11761.14|11761.14|0
1643206480000|2022-01-26 14:14:40|11759.56|11759.56|11759.18|11759.18|11759.56|11759.56|11759.18|11759.18|0
1643206500000|2022-01-26 14:15:00|11758.95|11758.95|11758.82|11758.82|11758.95|11758.95|11758.52|11758.52|0
1643206510000|2022-01-26 14:15:10|11758.91|11758.91|11758.91|11758.91|11758.91|11758.91|11758.91|11758.91|0
1643206520000|2022-01-26 14:15:20|11758.72|11758.72|11758.91|11758.91|11758.91|11758.91|11758.72|11758.72|0
1643206530000|2022-01-26 14:15:30|11758.72|11758.72|11758.72|11758.72|11758.72|11758.72|11758.72|11758.72|0
1643206540000|2022-01-26 14:15:40|11759.04|11759.04|11759.04|11759.04|11759.04|11759.04|11759.04|11759.04|0
1643206550000|2022-01-26 14:15:50|11758.9|11758.9|11758.9|11758.9|11758.9|11758.9|11758.9|11758.9|0
1643206560000|2022-01-26 14:16:00|11758.21|11758.21|11757.21|11757.21|11758.21|11758.21|11756.54|11756.54|0
1643206570000|2022-01-26 14:16:10|11758|11758|11758.23|11758.23|11758.23|11758.23|11758|11758|0
1643206580000|2022-01-26 14:16:20|11757.44|11757.44|11757.44|11757.44|11757.44|11757.44|11757.44|11757.44|0
1643206610000|2022-01-26 14:16:50|11757.57|11757.57|11757.9|11757.9|11758.03|11758.03|11757.57|11757.57|0
1643206620000|2022-01-26 14:17:00|11757.11|11757.11|11757.11|11757.11|11757.39|11757.39|11757.11|11757.11|0
1643206640000|2022-01-26 14:17:20|11756.85|11756.85|11756.91|11756.91|11757.13|11757.13|11756.85|11756.85|0
1643206650000|2022-01-26 14:17:30|11756.04|11756.04|11755.63|11755.63|11756.04|11756.04|11755.63|11755.63|0
1643206660000|2022-01-26 14:17:40|11755.91|11755.91|11755.6|11755.6|11755.91|11755.91|11755.6|11755.6|0
1643206670000|2022-01-26 14:17:50|11755.14|11755.14|11755.86|11755.86|11755.86|11755.86|11755.14|11755.14|0
1643206680000|2022-01-26 14:18:00|11755.6|11755.6|11755.25|11755.25|11755.6|11755.6|11754.99|11754.99|0
1643206710000|2022-01-26 14:18:30|11755.11|11755.11|11755.11|11755.11|11755.11|11755.11|11755.11|11755.11|0
1643206730000|2022-01-26 14:18:50|11755.34|11755.34|11755.7|11755.7|11755.7|11755.7|11755.34|11755.34|0
1643206740000|2022-01-26 14:19:00|11755.47|11755.47|11755.47|11755.47|11755.47|11755.47|11755.47|11755.47|0
1643206750000|2022-01-26 14:19:10|11755.15|11755.15|11754.27|11754.27|11755.15|11755.15|11754.27|11754.27|0
1643206760000|2022-01-26 14:19:20|11754.5|11754.5|11754.48|11754.48|11754.66|11754.66|11754.48|11754.48|0
1643206770000|2022-01-26 14:19:30|11754.25|11754.25|11753.9|11753.9|11754.25|11754.25|11753.77|11753.77|0
1643206790000|2022-01-26 14:19:50|11754.13|11754.13|11754.13|11754.13|11754.13|11754.13|11754.13|11754.13|0
1643206800000|2022-01-26 14:20:00|11753.69|11753.69|11753.69|11753.69|11753.69|11753.69|11753.69|11753.69|0
1643206830000|2022-01-26 14:20:30|11754|11754|11754|11754|11754|11754|11754|11754|0
1643206840000|2022-01-26 14:20:40|11754.25|11754.25|11754.78|11754.78|11754.78|11754.78|11754.25|11754.25|0
1643206850000|2022-01-26 14:20:50|11755.14|11755.14|11755.14|11755.14|11755.14|11755.14|11755.14|11755.14|0
1643206860000|2022-01-26 14:21:00|11755.38|11755.38|11756.42|11756.42|11756.42|11756.42|11755.38|11755.38|0
1643206870000|2022-01-26 14:21:10|11756.85|11756.85|11757.08|11757.08|11757.08|11757.08|11756.85|11756.85|0
1643206880000|2022-01-26 14:21:20|11757.96|11757.96|11758.54|11758.54|11758.54|11758.54|11757.96|11757.96|0
1643206890000|2022-01-26 14:21:30|11758.73|11758.73|11757.25|11757.25|11758.83|11758.83|11757.25|11757.25|0
1643206900000|2022-01-26 14:21:40|11756.62|11756.62|11756.06|11756.06|11756.85|11756.85|11756.06|11756.06|0
1643206910000|2022-01-26 14:21:50|11755.81|11755.81|11755.3|11755.3|11755.81|11755.81|11755.3|11755.3|0
1643206920000|2022-01-26 14:22:00|11754.51|11754.51|11754.21|11754.21|11755.3|11755.3|11754.21|11754.21|0
1643206930000|2022-01-26 14:22:10|11752.63|11752.63|11754.52|11754.52|11754.52|11754.52|11752.63|11752.63|0
1643206940000|2022-01-26 14:22:20|11752.94|11752.94|11752.56|11752.56|11753.35|11753.35|11752.56|11752.56|0
1643206950000|2022-01-26 14:22:30|11752.42|11752.42|11753.21|11753.21|11753.21|11753.21|11752.42|11752.42|0
1643206960000|2022-01-26 14:22:40|11752.42|11752.42|11751.96|11751.96|11752.63|11752.63|11751.96|11751.96|0
1643206970000|2022-01-26 14:22:50|11751.64|11751.64|11750.19|11750.19|11751.64|11751.64|11750.19|11750.19|0
1643206980000|2022-01-26 14:23:00|11750.65|11750.65|11749.96|11749.96|11750.88|11750.88|11749.6|11749.6|0
1643206990000|2022-01-26 14:23:10|11749.17|11749.17|11749.17|11749.17|11749.17|11749.17|11749.17|11749.17|0
1643207000000|2022-01-26 14:23:20|11749.96|11749.96|11752.31|11752.31|11752.31|11752.31|11749.96|11749.96|0
1643207010000|2022-01-26 14:23:30|11750.73|11750.73|11750.73|11750.73|11750.73|11750.73|11750.73|11750.73|0
1643207020000|2022-01-26 14:23:40|11750.41|11750.41|11749.97|11749.97|11750.41|11750.41|11749.97|11749.97|0
1643207030000|2022-01-26 14:23:50|11750.06|11750.06|11748.81|11748.81|11750.06|11750.06|11748.81|11748.81|0
1643207040000|2022-01-26 14:24:00|11749.02|11749.02|11749.02|11749.02|11749.02|11749.02|11749.02|11749.02|0
1643207060000|2022-01-26 14:24:20|11748.72|11748.72|11748.72|11748.72|11748.72|11748.72|11748.72|11748.72|0
1643207070000|2022-01-26 14:24:30|11748.58|11748.58|11749.18|11749.18|11749.18|11749.18|11748.58|11748.58|0
1643207080000|2022-01-26 14:24:40|11749.05|11749.05|11749.24|11749.24|11749.24|11749.24|11748.86|11748.86|0
1643207090000|2022-01-26 14:24:50|11749.55|11749.55|11749.55|11749.55|11749.55|11749.55|11749.55|11749.55|0
1643207100000|2022-01-26 14:25:00|11749.24|11749.24|11748.94|11748.94|11749.24|11749.24|11748.94|11748.94|0
1643207120000|2022-01-26 14:25:20|11749.73|11749.73|11750.32|11750.32|11750.32|11750.32|11749.73|11749.73|0
1643207130000|2022-01-26 14:25:30|11750.76|11750.76|11753.26|11753.26|11753.56|11753.56|11750.76|11750.76|0
1643207140000|2022-01-26 14:25:40|11752.94|11752.94|11752.18|11752.18|11753.24|11753.24|11752.18|11752.18|0
1643207150000|2022-01-26 14:25:50|11752.41|11752.41|11752.41|11752.41|11752.41|11752.41|11752.41|11752.41|0
1643207160000|2022-01-26 14:26:00|11752.55|11752.55|11755.22|11755.22|11755.22|11755.22|11752.55|11752.55|0
1643207170000|2022-01-26 14:26:10|11755.84|11755.84|11755.84|11755.84|11755.84|11755.84|11755.84|11755.84|0
1643207180000|2022-01-26 14:26:20|11756.06|11756.06|11755.81|11755.81|11756.06|11756.06|11755.81|11755.81|0
1643207200000|2022-01-26 14:26:40|11755.62|11755.62|11755.91|11755.91|11755.91|11755.91|11755.62|11755.62|0
1643207220000|2022-01-26 14:27:00|11756.05|11756.05|11756.32|11756.32|11756.32|11756.32|11756.05|11756.05|0
1643207230000|2022-01-26 14:27:10|11756.09|11756.09|11756.09|11756.09|11756.09|11756.09|11756.09|11756.09|0
1643207240000|2022-01-26 14:27:20|11756.18|11756.18|11758.52|11758.52|11758.52|11758.52|11756.18|11756.18|0
1643207250000|2022-01-26 14:27:30|11758.75|11758.75|11759.34|11759.34|11759.34|11759.34|11758.75|11758.75|0
1643207260000|2022-01-26 14:27:40|11759.12|11759.12|11758.28|11758.28|11759.12|11759.12|11758.28|11758.28|0
1643207300000|2022-01-26 14:28:20|11757.98|11757.98|11758.17|11758.17|11758.17|11758.17|11757.98|11757.98|0
1643207310000|2022-01-26 14:28:30|11758.33|11758.33|11758.33|11758.33|11758.33|11758.33|11758.33|11758.33|0
1643207320000|2022-01-26 14:28:40|11758.19|11758.19|11759.41|11759.41|11759.41|11759.41|11758.19|11758.19|0
1643207330000|2022-01-26 14:28:50|11759.56|11759.56|11759.79|11759.79|11759.87|11759.87|11759.56|11759.56|0
1643207340000|2022-01-26 14:29:00|11760.16|11760.16|11760.16|11760.16|11760.16|11760.16|11760.16|11760.16|0
1643207360000|2022-01-26 14:29:20|11760.87|11760.87|11761.69|11761.69|11761.69|11761.69|11760.87|11760.87|0
1643207370000|2022-01-26 14:29:30|11761.39|11761.39|11760.49|11760.49|11761.39|11761.39|11760.49|11760.49|0
1643207380000|2022-01-26 14:29:40|11761.09|11761.09|11761.81|11761.81|11761.97|11761.97|11761.09|11761.09|0
1643207390000|2022-01-26 14:29:50|11761.96|11761.96|11761.96|11761.96|11761.96|11761.96|11761.96|11761.96|0
1643207400000|2022-01-26 14:30:00|11763.54|11763.54|11763.98|11763.98|11763.98|11763.98|11763.54|11763.54|0
1643207410000|2022-01-26 14:30:10|11763.19|11763.19|11763.65|11763.65|11763.65|11763.65|11763.19|11763.19|0
1643207420000|2022-01-26 14:30:20|11762.33|11762.33|11762.75|11762.75|11762.75|11762.75|11762.33|11762.33|0
1643207450000|2022-01-26 14:30:50|11762.61|11762.61|11762.61|11762.61|11762.61|11762.61|11762.61|11762.61|0
1643207460000|2022-01-26 14:31:00|11762.48|11762.48|11762.48|11762.48|11762.48|11762.48|11762.34|11762.34|0
1643207470000|2022-01-26 14:31:10|11762.92|11762.92|11762.37|11762.37|11762.92|11762.92|11762.37|11762.37|0
1643207480000|2022-01-26 14:31:20|11762.23|11762.23|11759.84|11759.84|11762.23|11762.23|11759.35|11759.35|0
1643207490000|2022-01-26 14:31:30|11760.63|11760.63|11761.07|11761.07|11761.07|11761.07|11760.63|11760.63|0
1643207500000|2022-01-26 14:31:40|11761.42|11761.42|11763.16|11763.16|11763.34|11763.34|11761.42|11761.42|0
1643207510000|2022-01-26 14:31:50|11763.35|11763.35|11762.8|11762.8|11763.35|11763.35|11762.8|11762.8|0
1643207520000|2022-01-26 14:32:00|11763.12|11763.12|11763.05|11763.05|11763.35|11763.35|11762.91|11762.91|0
1643207530000|2022-01-26 14:32:10|11763.21|11763.21|11763.26|11763.26|11763.48|11763.48|11763.21|11763.21|0
1643207540000|2022-01-26 14:32:20|11764.14|11764.14|11763.36|11763.36|11764.14|11764.14|11763.36|11763.36|0
1643207550000|2022-01-26 14:32:30|11763.53|11763.53|11763.39|11763.39|11763.53|11763.53|11763.25|11763.25|0
1643207560000|2022-01-26 14:32:40|11763.28|11763.28|11763.28|11763.28|11763.28|11763.28|11763.28|11763.28|0
1643207570000|2022-01-26 14:32:50|11763.42|11763.42|11761.63|11761.63|11763.42|11763.42|11761.63|11761.63|0
1643207580000|2022-01-26 14:33:00|11760.84|11760.84|11757.05|11757.05|11761.2|11761.2|11757.05|11757.05|0
1643207590000|2022-01-26 14:33:10|11756.87|11756.87|11755.86|11755.86|11756.87|11756.87|11755.61|11755.61|0
1643207600000|2022-01-26 14:33:20|11755.54|11755.54|11752.32|11752.32|11755.54|11755.54|11752.32|11752.32|0
1643207610000|2022-01-26 14:33:30|11752.18|11752.18|11752.05|11752.05|11752.18|11752.18|11752.05|11752.05|0
1643207620000|2022-01-26 14:33:40|11751.91|11751.91|11749.87|11749.87|11751.91|11751.91|11749.87|11749.87|0
1643207630000|2022-01-26 14:33:50|11749.41|11749.41|11746.99|11746.99|11749.41|11749.41|11746.99|11746.99|0
1643207640000|2022-01-26 14:34:00|11747.17|11747.17|11745.55|11745.55|11747.17|11747.17|11745.55|11745.55|0
1643207650000|2022-01-26 14:34:10|11745.22|11745.22|11746.89|11746.89|11746.89|11746.89|11744.85|11744.85|0
1643207660000|2022-01-26 14:34:20|11746.14|11746.14|11746.52|11746.52|11746.98|11746.98|11746.14|11746.14|0
1643207670000|2022-01-26 14:34:30|11746.15|11746.15|11746.02|11746.02|11746.15|11746.15|11746.02|11746.02|0
1643207680000|2022-01-26 14:34:40|11745.88|11745.88|11746.02|11746.02|11746.02|11746.02|11745.88|11745.88|0
1643207690000|2022-01-26 14:34:50|11745.88|11745.88|11744.42|11744.42|11745.88|11745.88|11744.42|11744.42|0
1643207700000|2022-01-26 14:35:00|11744.11|11744.11|11743.79|11743.79|11745.1|11745.1|11743.79|11743.79|0
1643207710000|2022-01-26 14:35:10|11743.38|11743.38|11743.02|11743.02|11743.38|11743.38|11743.02|11743.02|0
1643207720000|2022-01-26 14:35:20|11742.73|11742.73|11742.59|11742.59|11742.73|11742.73|11742.59|11742.59|0
1643207730000|2022-01-26 14:35:30|11742.45|11742.45|11740.57|11740.57|11742.45|11742.45|11740.57|11740.57|0
1643207740000|2022-01-26 14:35:40|11739.67|11739.67|11738.51|11738.51|11739.67|11739.67|11738.37|11738.37|0
1643207750000|2022-01-26 14:35:50|11737.35|11737.35|11738.51|11738.51|11738.51|11738.51|11737.35|11737.35|0
1643207760000|2022-01-26 14:36:00|11738.32|11738.32|11737.59|11737.59|11738.68|11738.68|11737.59|11737.59|0
1643207770000|2022-01-26 14:36:10|11737.5|11737.5|11734.8|11734.8|11738.38|11738.38|11734.8|11734.8|0
1643207780000|2022-01-26 14:36:20|11735.02|11735.02|11734.89|11734.89|11735.02|11735.02|11734.89|11734.89|0
1643207790000|2022-01-26 14:36:30|11734.75|11734.75|11734.08|11734.08|11734.75|11734.75|11734.08|11734.08|0
1643207800000|2022-01-26 14:36:40|11734.4|11734.4|11733.95|11733.95|11734.4|11734.4|11733.95|11733.95|0
1643207810000|2022-01-26 14:36:50|11733.54|11733.54|11733.54|11733.54|11733.54|11733.54|11733.54|11733.54|0
1643207820000|2022-01-26 14:37:00|11733.41|11733.41|11733.34|11733.34|11733.41|11733.41|11731.67|11731.67|0
1643207830000|2022-01-26 14:37:10|11733.48|11733.48|11734.2|11734.2|11734.2|11734.2|11733.48|11733.48|0
1643207840000|2022-01-26 14:37:20|11734.57|11734.57|11736.4|11736.4|11736.4|11736.4|11734.57|11734.57|0
1643207850000|2022-01-26 14:37:30|11736.18|11736.18|11736.18|11736.18|11736.18|11736.18|11736.18|11736.18|0
1643207860000|2022-01-26 14:37:40|11736.62|11736.62|11736.31|11736.31|11736.62|11736.62|11736.31|11736.31|0
1643207880000|2022-01-26 14:38:00|11736.42|11736.42|11738.65|11738.65|11738.65|11738.65|11736.42|11736.42|0
1643207890000|2022-01-26 14:38:10|11738.05|11738.05|11737.61|11737.61|11738.05|11738.05|11737.61|11737.61|0
1643207900000|2022-01-26 14:38:20|11736.03|11736.03|11735.89|11735.89|11736.12|11736.12|11735.89|11735.89|0
1643207920000|2022-01-26 14:38:40|11736.02|11736.02|11736.39|11736.39|11736.43|11736.43|11736.02|11736.02|0
1643207930000|2022-01-26 14:38:50|11736.16|11736.16|11736.16|11736.16|11736.16|11736.16|11736.16|11736.16|0
1643207940000|2022-01-26 14:39:00|11736.41|11736.41|11736.6|11736.6|11736.6|11736.6|11736.41|11736.41|0
1643207960000|2022-01-26 14:39:20|11736.41|11736.41|11735.88|11735.88|11736.41|11736.41|11735.64|11735.64|0
1643207970000|2022-01-26 14:39:30|11735.99|11735.99|11735.73|11735.73|11736.26|11736.26|11735.73|11735.73|0
1643207980000|2022-01-26 14:39:40|11735.5|11735.5|11735.27|11735.27|11735.5|11735.5|11735.27|11735.27|0
1643207990000|2022-01-26 14:39:50|11735.13|11735.13|11734.07|11734.07|11735.28|11735.28|11734.07|11734.07|0
1643208000000|2022-01-26 14:40:00|11733.88|11733.88|11731.51|11731.51|11733.88|11733.88|11731.51|11731.51|0
1643208010000|2022-01-26 14:40:10|11731.88|11731.88|11731.69|11731.69|11731.88|11731.88|11731.15|11731.15|0
1643208020000|2022-01-26 14:40:20|11731.99|11731.99|11733.13|11733.13|11733.13|11733.13|11731.99|11731.99|0
1643208030000|2022-01-26 14:40:30|11732.85|11732.85|11732.58|11732.58|11732.85|11732.85|11732.58|11732.58|0
1643208040000|2022-01-26 14:40:40|11732.89|11732.89|11732.1|11732.1|11733.03|11733.03|11732.1|11732.1|0
1643208050000|2022-01-26 14:40:50|11731.64|11731.64|11731.64|11731.64|11731.64|11731.64|11731.64|11731.64|0
1643208060000|2022-01-26 14:41:00|11731.28|11731.28|11731.36|11731.36|11731.36|11731.36|11731.01|11731.01|0
1643208070000|2022-01-26 14:41:10|11731.18|11731.18|11731.32|11731.32|11731.32|11731.32|11731.05|11731.05|0
1643208080000|2022-01-26 14:41:20|11731.18|11731.18|11730.55|11730.55|11731.18|11731.18|11730.42|11730.42|0
1643208090000|2022-01-26 14:41:30|11730.42|11730.42|11731.09|11731.09|11731.09|11731.09|11730.42|11730.42|0
1643208100000|2022-01-26 14:41:40|11730.66|11730.66|11730.34|11730.34|11730.66|11730.66|11730.34|11730.34|0
1643208110000|2022-01-26 14:41:50|11730.49|11730.49|11730.28|11730.28|11730.49|11730.49|11730.28|11730.28|0
1643208120000|2022-01-26 14:42:00|11730.42|11730.42|11730.06|11730.06|11730.42|11730.42|11730.06|11730.06|0
1643208130000|2022-01-26 14:42:10|11729.87|11729.87|11729.64|11729.64|11729.87|11729.87|11729.64|11729.64|0
1643208150000|2022-01-26 14:42:30|11729.51|11729.51|11728.67|11728.67|11729.51|11729.51|11728.67|11728.67|0
1643208160000|2022-01-26 14:42:40|11728.53|11728.53|11729.21|11729.21|11729.21|11729.21|11728.53|11728.53|0
1643208170000|2022-01-26 14:42:50|11728.96|11728.96|11728.26|11728.26|11728.96|11728.96|11728.26|11728.26|0
1643208180000|2022-01-26 14:43:00|11728.01|11728.01|11726.66|11726.66|11728.01|11728.01|11726.66|11726.66|0
1643208190000|2022-01-26 14:43:10|11723.5|11723.5|11721.85|11721.85|11723.5|11723.5|11721.85|11721.85|0
1643208200000|2022-01-26 14:43:20|11721.57|11721.57|11721.57|11721.57|11721.57|11721.57|11721.44|11721.44|0
1643208210000|2022-01-26 14:43:30|11723.15|11723.15|11723.39|11723.39|11723.39|11723.39|11723.15|11723.15|0
1643208220000|2022-01-26 14:43:40|11723.29|11723.29|11723.29|11723.29|11723.29|11723.29|11723.29|11723.29|0
1643208230000|2022-01-26 14:43:50|11722.85|11722.85|11723.07|11723.07|11723.07|11723.07|11722.85|11722.85|0
1643208240000|2022-01-26 14:44:00|11723.39|11723.39|11723.48|11723.48|11723.7|11723.7|11723.39|11723.39|0
1643208250000|2022-01-26 14:44:10|11723.71|11723.71|11725.3|11725.3|11725.44|11725.44|11723.71|11723.71|0
1643208260000|2022-01-26 14:44:20|11725.14|11725.14|11725.14|11725.14|11725.33|11725.33|11724.85|11724.85|0
1643208270000|2022-01-26 14:44:30|11724.73|11724.73|11724.94|11724.94|11724.94|11724.94|11724.59|11724.59|0
1643208280000|2022-01-26 14:44:40|11725.17|11725.17|11725.17|11725.17|11725.17|11725.17|11725.17|11725.17|0
1643208290000|2022-01-26 14:44:50|11725.4|11725.4|11730.34|11730.34|11730.34|11730.34|11725.4|11725.4|0
1643208300000|2022-01-26 14:45:00|11731.13|11731.13|11734.29|11734.29|11734.29|11734.29|11731.13|11731.13|0
1643208310000|2022-01-26 14:45:10|11734.53|11734.53|11734.87|11734.87|11734.87|11734.87|11734.12|11734.12|0
1643208320000|2022-01-26 14:45:20|11735.1|11735.1|11735.64|11735.64|11735.64|11735.64|11735.1|11735.1|0
1643208330000|2022-01-26 14:45:30|11735.01|11735.01|11735.01|11735.01|11735.01|11735.01|11735.01|11735.01|0
1643208340000|2022-01-26 14:45:40|11735.32|11735.32|11735.73|11735.73|11735.79|11735.79|11735.32|11735.32|0
1643208350000|2022-01-26 14:45:50|11735.96|11735.96|11735.66|11735.66|11735.96|11735.96|11735.66|11735.66|0
1643208360000|2022-01-26 14:46:00|11735.89|11735.89|11736.65|11736.65|11736.95|11736.95|11735.89|11735.89|0
1643208370000|2022-01-26 14:46:10|11736.52|11736.52|11736.71|11736.71|11736.95|11736.95|11736.52|11736.52|0
1643208380000|2022-01-26 14:46:20|11736.94|11736.94|11737.88|11737.88|11737.88|11737.88|11736.94|11736.94|0
1643208390000|2022-01-26 14:46:30|11738.01|11738.01|11738.29|11738.29|11738.56|11738.56|11738.01|11738.01|0
1643208400000|2022-01-26 14:46:40|11739.61|11739.61|11741|11741|11741|11741|11739.61|11739.61|0
1643208410000|2022-01-26 14:46:50|11741.23|11741.23|11742.11|11742.11|11742.11|11742.11|11741.23|11741.23|0
1643208420000|2022-01-26 14:47:00|11741.65|11741.65|11740.58|11740.58|11741.65|11741.65|11740.31|11740.31|0
1643208430000|2022-01-26 14:47:10|11740.72|11740.72|11740.6|11740.6|11741.03|11741.03|11740.6|11740.6|0
1643208440000|2022-01-26 14:47:20|11740.92|11740.92|11740.49|11740.49|11740.92|11740.92|11740.49|11740.49|0
1643208450000|2022-01-26 14:47:30|11740.92|11740.92|11743.12|11743.12|11743.12|11743.12|11740.92|11740.92|0
1643208460000|2022-01-26 14:47:40|11742.97|11742.97|11742.97|11742.97|11742.97|11742.97|11742.97|11742.97|0
1643208470000|2022-01-26 14:47:50|11744.22|11744.22|11744.47|11744.47|11744.54|11744.54|11744.04|11744.04|0
1643208480000|2022-01-26 14:48:00|11744.03|11744.03|11745.08|11745.08|11745.08|11745.08|11744.03|11744.03|0
1643208490000|2022-01-26 14:48:10|11745.24|11745.24|11746.61|11746.61|11746.61|11746.61|11745.24|11745.24|0
1643208500000|2022-01-26 14:48:20|11746.98|11746.98|11746.68|11746.68|11746.98|11746.98|11746.68|11746.68|0
1643208510000|2022-01-26 14:48:30|11747.14|11747.14|11751.97|11751.97|11751.97|11751.97|11747.14|11747.14|0
1643208520000|2022-01-26 14:48:40|11752.07|11752.07|11752.16|11752.16|11752.16|11752.16|11752.07|11752.07|0
1643208530000|2022-01-26 14:48:50|11752.79|11752.79|11756.71|11756.71|11756.71|11756.71|11752.79|11752.79|0
1643208540000|2022-01-26 14:49:00|11757.59|11757.59|11759.25|11759.25|11759.25|11759.25|11757.59|11757.59|0
1643208550000|2022-01-26 14:49:10|11759.39|11759.39|11762.4|11762.4|11762.68|11762.68|11759.39|11759.39|0
1643208560000|2022-01-26 14:49:20|11762.27|11762.27|11762.27|11762.27|11762.73|11762.73|11762.27|11762.27|0
1643208570000|2022-01-26 14:49:30|11761.8|11761.8|11761.49|11761.49|11761.8|11761.8|11761.49|11761.49|0
1643208580000|2022-01-26 14:49:40|11761.8|11761.8|11762.07|11762.07|11762.11|11762.11|11761.7|11761.7|0
1643208590000|2022-01-26 14:49:50|11762.3|11762.3|11761.53|11761.53|11762.5|11762.5|11761.53|11761.53|0
1643208600000|2022-01-26 14:50:00|11761.3|11761.3|11761.75|11761.75|11761.98|11761.98|11761.3|11761.3|0
1643208610000|2022-01-26 14:50:10|11761.52|11761.52|11763.13|11763.13|11763.13|11763.13|11761.52|11761.52|0
1643208620000|2022-01-26 14:50:20|11763.32|11763.32|11763.32|11763.32|11763.32|11763.32|11763.32|11763.32|0
1643208630000|2022-01-26 14:50:30|11763.01|11763.01|11762.58|11762.58|11763.01|11763.01|11762.58|11762.58|0
1643208640000|2022-01-26 14:50:40|11763.29|11763.29|11763.05|11763.05|11763.29|11763.29|11763.05|11763.05|0
1643208660000|2022-01-26 14:51:00|11762.9|11762.9|11763.2|11763.2|11763.2|11763.2|11762.9|11762.9|0
1643208670000|2022-01-26 14:51:10|11763.63|11763.63|11762.84|11762.84|11763.63|11763.63|11762.84|11762.84|0
1643208680000|2022-01-26 14:51:20|11763.15|11763.15|11763.15|11763.15|11763.15|11763.15|11763.15|11763.15|0
1643208690000|2022-01-26 14:51:30|11763.61|11763.61|11763.61|11763.61|11763.61|11763.61|11763.61|11763.61|0
1643208710000|2022-01-26 14:51:50|11763.83|11763.83|11764.94|11764.94|11765.39|11765.39|11763.83|11763.83|0
1643208720000|2022-01-26 14:52:00|11765.14|11765.14|11766.05|11766.05|11766.05|11766.05|11765.14|11765.14|0
1643208730000|2022-01-26 14:52:10|11765.34|11765.34|11765.9|11765.9|11765.9|11765.9|11765.34|11765.34|0
1643208740000|2022-01-26 14:52:20|11765.7|11765.7|11767.86|11767.86|11767.86|11767.86|11765.7|11765.7|0
1643208750000|2022-01-26 14:52:30|11768.09|11768.09|11768.26|11768.26|11768.26|11768.26|11768.09|11768.09|0
1643208760000|2022-01-26 14:52:40|11767.78|11767.78|11768.08|11768.08|11768.08|11768.08|11767.78|11767.78|0
1643208770000|2022-01-26 14:52:50|11768.96|11768.96|11769.17|11769.17|11769.72|11769.72|11768.96|11768.96|0
1643208780000|2022-01-26 14:53:00|11770.03|11770.03|11773.69|11773.69|11773.69|11773.69|11770.03|11770.03|0
1643208790000|2022-01-26 14:53:10|11773.82|11773.82|11774.28|11774.28|11774.79|11774.79|11773.62|11773.62|0
1643208800000|2022-01-26 14:53:20|11774.91|11774.91|11775.46|11775.46|11775.46|11775.46|11774.57|11774.57|0
1643208810000|2022-01-26 14:53:30|11775.23|11775.23|11776.4|11776.4|11776.4|11776.4|11775.23|11775.23|0
1643208820000|2022-01-26 14:53:40|11776.26|11776.26|11775.49|11775.49|11776.26|11776.26|11775.27|11775.27|0
1643208830000|2022-01-26 14:53:50|11775.93|11775.93|11776.12|11776.12|11776.12|11776.12|11775.93|11775.93|0
1643208840000|2022-01-26 14:54:00|11775.98|11775.98|11776.65|11776.65|11776.65|11776.65|11775.98|11775.98|0
1643208850000|2022-01-26 14:54:10|11776.42|11776.42|11776.36|11776.36|11776.6|11776.6|11776.36|11776.36|0
1643208860000|2022-01-26 14:54:20|11776.51|11776.51|11777.25|11777.25|11777.41|11777.41|11776.51|11776.51|0
1643208870000|2022-01-26 14:54:30|11776.94|11776.94|11776.94|11776.94|11776.94|11776.94|11776.94|11776.94|0
1643208880000|2022-01-26 14:54:40|11776.75|11776.75|11775.94|11775.94|11776.75|11776.75|11775.94|11775.94|0
1643208890000|2022-01-26 14:54:50|11775.71|11775.71|11774.58|11774.58|11775.71|11775.71|11774.58|11774.58|0
1643208900000|2022-01-26 14:55:00|11774.27|11774.27|11773.04|11773.04|11774.27|11774.27|11773.04|11773.04|0
1643208910000|2022-01-26 14:55:10|11772.83|11772.83|11770.18|11770.18|11772.83|11772.83|11770.18|11770.18|0
1643208920000|2022-01-26 14:55:20|11770.27|11770.27|11770.27|11770.27|11770.27|11770.27|11770.27|11770.27|0
1643208930000|2022-01-26 14:55:30|11769.91|11769.91|11769.91|11769.91|11769.91|11769.91|11769.91|11769.91|0
1643208940000|2022-01-26 14:55:40|11770.36|11770.36|11770.58|11770.58|11770.58|11770.58|11770.36|11770.36|0
1643208960000|2022-01-26 14:56:00|11771.02|11771.02|11771.02|11771.02|11771.02|11771.02|11771.02|11771.02|0
1643208970000|2022-01-26 14:56:10|11771.16|11771.16|11768.61|11768.61|11771.16|11771.16|11768.61|11768.61|0
1643208980000|2022-01-26 14:56:20|11768.42|11768.42|11766.93|11766.93|11768.42|11768.42|11766.93|11766.93|0
1643208990000|2022-01-26 14:56:30|11766.83|11766.83|11766.83|11766.83|11766.83|11766.83|11766.83|11766.83|0
1643209010000|2022-01-26 14:56:50|11766.52|11766.52|11766.16|11766.16|11766.61|11766.61|11766.16|11766.16|0
1643209020000|2022-01-26 14:57:00|11766.02|11766.02|11764.09|11764.09|11766.02|11766.02|11764.09|11764.09|0
1643209030000|2022-01-26 14:57:10|11763.73|11763.73|11759.52|11759.52|11763.73|11763.73|11759.52|11759.52|0
1643209040000|2022-01-26 14:57:20|11759.15|11759.15|11757.75|11757.75|11759.15|11759.15|11757.75|11757.75|0
1643209060000|2022-01-26 14:57:40|11757.66|11757.66|11757.66|11757.66|11757.66|11757.66|11757.66|11757.66|0
1643209080000|2022-01-26 14:58:00|11757.51|11757.51|11757.46|11757.46|11757.92|11757.92|11757.46|11757.46|0
1643209090000|2022-01-26 14:58:10|11756.83|11756.83|11757.27|11757.27|11757.27|11757.27|11756.83|11756.83|0
1643209100000|2022-01-26 14:58:20|11758.06|11758.06|11757.79|11757.79|11758.06|11758.06|11756.92|11756.92|0
1643209110000|2022-01-26 14:58:30|11758.25|11758.25|11758.25|11758.25|11758.25|11758.25|11758.25|11758.25|0
1643209120000|2022-01-26 14:58:40|11758.15|11758.15|11758.15|11758.15|11758.15|11758.15|11757.36|11757.36|0
1643209130000|2022-01-26 14:58:50|11758.37|11758.37|11758.37|11758.37|11758.37|11758.37|11758.37|11758.37|0
1643209140000|2022-01-26 14:59:00|11758.15|11758.15|11758.15|11758.15|11758.47|11758.47|11757.84|11757.84|0
1643209150000|2022-01-26 14:59:10|11758.47|11758.47|11758.47|11758.47|11758.47|11758.47|11758.47|11758.47|0
1643209170000|2022-01-26 14:59:30|11759.01|11759.01|11762.87|11762.87|11762.87|11762.87|11759.01|11759.01|0
1643209180000|2022-01-26 14:59:40|11763.02|11763.02|11764.6|11764.6|11764.6|11764.6|11763.02|11763.02|0
1643209190000|2022-01-26 14:59:50|11764.33|11764.33|11765.43|11765.43|11765.43|11765.43|11764.33|11764.33|0
1643209200000|2022-01-26 15:00:00|11766.5|11766.5|11757.88|11757.88|11766.5|11766.5|11757.88|11757.88|0
1643209210000|2022-01-26 15:00:10|11757.72|11757.72|11757.76|11757.76|11757.76|11757.76|11757.1|11757.1|0
1643209220000|2022-01-26 15:00:20|11757.58|11757.58|11757.14|11757.14|11757.88|11757.88|11757.14|11757.14|0
1643209230000|2022-01-26 15:00:30|11757.6|11757.6|11758.17|11758.17|11758.17|11758.17|11757.31|11757.31|0
1643209240000|2022-01-26 15:00:40|11758.58|11758.58|11758.61|11758.61|11758.74|11758.74|11758.58|11758.58|0
1643209250000|2022-01-26 15:00:50|11758.91|11758.91|11758.91|11758.91|11758.91|11758.91|11758.91|11758.91|0
1643209260000|2022-01-26 15:01:00|11759.1|11759.1|11758.97|11758.97|11759.2|11759.2|11758.31|11758.31|0
1643209270000|2022-01-26 15:01:10|11759.89|11759.89|11762.29|11762.29|11763.15|11763.15|11759.89|11759.89|0
1643209280000|2022-01-26 15:01:20|11762.39|11762.39|11763.32|11763.32|11763.32|11763.32|11762.39|11762.39|0
1643209290000|2022-01-26 15:01:30|11763.42|11763.42|11763.77|11763.77|11764.2|11764.2|11763.42|11763.42|0
1643209300000|2022-01-26 15:01:40|11763.23|11763.23|11763.13|11763.13|11763.23|11763.23|11762.66|11762.66|0
1643209310000|2022-01-26 15:01:50|11763|11763|11763.41|11763.41|11763.41|11763.41|11763|11763|0
1643209320000|2022-01-26 15:02:00|11762.62|11762.62|11764.86|11764.86|11764.91|11764.91|11762.62|11762.62|0
1643209330000|2022-01-26 15:02:10|11765.17|11765.17|11765.34|11765.34|11765.46|11765.46|11764.95|11764.95|0
1643209340000|2022-01-26 15:02:20|11765.15|11765.15|11763.96|11763.96|11765.44|11765.44|11763.96|11763.96|0
1643209350000|2022-01-26 15:02:30|11763.68|11763.68|11763.82|11763.82|11763.82|11763.82|11763.68|11763.68|0
1643209360000|2022-01-26 15:02:40|11763.72|11763.72|11763.91|11763.91|11763.91|11763.91|11763.72|11763.72|0
1643209370000|2022-01-26 15:02:50|11764.23|11764.23|11764.46|11764.46|11764.46|11764.46|11764.23|11764.23|0
1643209380000|2022-01-26 15:03:00|11764.67|11764.67|11764.31|11764.31|11764.67|11764.67|11764.31|11764.31|0
1643209390000|2022-01-26 15:03:10|11764.42|11764.42|11766.17|11766.17|11766.17|11766.17|11764.2|11764.2|0
1643209400000|2022-01-26 15:03:20|11766.31|11766.31|11765.84|11765.84|11766.31|11766.31|11765.84|11765.84|0
1643209410000|2022-01-26 15:03:30|11766|11766|11766|11766|11766|11766|11766|11766|0
1643209430000|2022-01-26 15:03:50|11765.86|11765.86|11766.6|11766.6|11766.9|11766.9|11765.86|11765.86|0
1643209440000|2022-01-26 15:04:00|11766.9|11766.9|11768.02|11768.02|11768.02|11768.02|11766.9|11766.9|0
1643209450000|2022-01-26 15:04:10|11768.71|11768.71|11768.49|11768.49|11768.71|11768.71|11768.49|11768.49|0
1643209460000|2022-01-26 15:04:20|11768.72|11768.72|11768.72|11768.72|11768.72|11768.72|11768.72|11768.72|0
1643209470000|2022-01-26 15:04:30|11769.07|11769.07|11769.07|11769.07|11769.07|11769.07|11769.07|11769.07|0
1643209480000|2022-01-26 15:04:40|11768.64|11768.64|11767.45|11767.45|11768.64|11768.64|11767.45|11767.45|0
1643209490000|2022-01-26 15:04:50|11767.13|11767.13|11767.29|11767.29|11767.29|11767.29|11767.13|11767.13|0
1643209500000|2022-01-26 15:05:00|11767.58|11767.58|11767.16|11767.16|11767.79|11767.79|11767.16|11767.16|0
1643209510000|2022-01-26 15:05:10|11766.85|11766.85|11766.72|11766.72|11766.85|11766.85|11766.72|11766.72|0
1643209520000|2022-01-26 15:05:20|11766.48|11766.48|11766.93|11766.93|11766.93|11766.93|11766.48|11766.48|0
1643209530000|2022-01-26 15:05:30|11766.65|11766.65|11766.85|11766.85|11766.85|11766.85|11766.65|11766.65|0
1643209540000|2022-01-26 15:05:40|11766.44|11766.44|11766.44|11766.44|11766.44|11766.44|11766.3|11766.3|0
1643209550000|2022-01-26 15:05:50|11765.94|11765.94|11765.31|11765.31|11765.94|11765.94|11765.31|11765.31|0
1643209560000|2022-01-26 15:06:00|11764.85|11764.85|11764.38|11764.38|11764.85|11764.85|11764.14|11764.14|0
1643209570000|2022-01-26 15:06:10|11763.59|11763.59|11763|11763|11763.59|11763.59|11763|11763|0
1643209580000|2022-01-26 15:06:20|11762.91|11762.91|11762.2|11762.2|11762.91|11762.91|11762.2|11762.2|0
1643209590000|2022-01-26 15:06:30|11762.35|11762.35|11761.58|11761.58|11762.35|11762.35|11761.58|11761.58|0
1643209600000|2022-01-26 15:06:40|11761.73|11761.73|11761.36|11761.36|11761.73|11761.73|11761.36|11761.36|0
1643209610000|2022-01-26 15:06:50|11760.57|11760.57|11759.25|11759.25|11760.57|11760.57|11759.25|11759.25|0
1643209620000|2022-01-26 15:07:00|11759.06|11759.06|11758.09|11758.09|11759.06|11759.06|11758.09|11758.09|0
1643209630000|2022-01-26 15:07:10|11757.86|11757.86|11757.23|11757.23|11757.86|11757.86|11757.23|11757.23|0
1643209640000|2022-01-26 15:07:20|11756.79|11756.79|11755.58|11755.58|11756.79|11756.79|11755.22|11755.22|0
1643209650000|2022-01-26 15:07:30|11755.37|11755.37|11755|11755|11755.37|11755.37|11755|11755|0
1643209660000|2022-01-26 15:07:40|11754.82|11754.82|11753.92|11753.92|11754.82|11754.82|11753.92|11753.92|0
1643209670000|2022-01-26 15:07:50|11753.69|11753.69|11754.05|11754.05|11754.05|11754.05|11753.69|11753.69|0
1643209680000|2022-01-26 15:08:00|11753.82|11753.82|11751|11751|11753.82|11753.82|11751|11751|0
1643209690000|2022-01-26 15:08:10|11750.57|11750.57|11751.33|11751.33|11751.33|11751.33|11750.57|11750.57|0
1643209700000|2022-01-26 15:08:20|11751.47|11751.47|11750.98|11750.98|11751.47|11751.47|11750.98|11750.98|0
1643209710000|2022-01-26 15:08:30|11750.7|11750.7|11749.66|11749.66|11750.7|11750.7|11749.66|11749.66|0
1643209720000|2022-01-26 15:08:40|11749.01|11749.01|11749.55|11749.55|11749.55|11749.55|11749.01|11749.01|0
1643209730000|2022-01-26 15:08:50|11749.12|11749.12|11749.42|11749.42|11749.42|11749.42|11749.12|11749.12|0
1643209740000|2022-01-26 15:09:00|11749.16|11749.16|11749.95|11749.95|11749.95|11749.95|11749.16|11749.16|0
1643209750000|2022-01-26 15:09:10|11749.59|11749.59|11749.99|11749.99|11750.5|11750.5|11749.41|11749.41|0
1643209760000|2022-01-26 15:09:20|11749.07|11749.07|11747.22|11747.22|11749.07|11749.07|11747.22|11747.22|0
1643209770000|2022-01-26 15:09:30|11746.95|11746.95|11746.53|11746.53|11747.22|11747.22|11746.53|11746.53|0
1643209780000|2022-01-26 15:09:40|11746.07|11746.07|11746.07|11746.07|11746.07|11746.07|11746.07|11746.07|0
1643209790000|2022-01-26 15:09:50|11745.93|11745.93|11746.24|11746.24|11746.24|11746.24|11745.93|11745.93|0
1643209800000|2022-01-26 15:10:00|11746.01|11746.01|11744.9|11744.9|11746.55|11746.55|11744.9|11744.9|0
1643209810000|2022-01-26 15:10:10|11744.58|11744.58|11742.44|11742.44|11744.69|11744.69|11742.44|11742.44|0
1643209820000|2022-01-26 15:10:20|11742.21|11742.21|11741.19|11741.19|11742.21|11742.21|11741.19|11741.19|0
1643209830000|2022-01-26 15:10:30|11741.05|11741.05|11741.05|11741.05|11741.05|11741.05|11741.05|11741.05|0
1643209840000|2022-01-26 15:10:40|11740.74|11740.74|11739.98|11739.98|11740.74|11740.74|11739.98|11739.98|0
1643209850000|2022-01-26 15:10:50|11740.45|11740.45|11740.58|11740.58|11740.58|11740.58|11740.45|11740.45|0
1643209860000|2022-01-26 15:11:00|11738.21|11738.21|11737.29|11737.29|11738.21|11738.21|11737.29|11737.29|0
1643209870000|2022-01-26 15:11:10|11737.42|11737.42|11738.28|11738.28|11738.28|11738.28|11737.42|11737.42|0
1643209880000|2022-01-26 15:11:20|11737.84|11737.84|11737.98|11737.98|11737.98|11737.98|11737.84|11737.84|0
1643209890000|2022-01-26 15:11:30|11737.57|11737.57|11736.64|11736.64|11737.57|11737.57|11736.64|11736.64|0
1643209910000|2022-01-26 15:11:50|11736.87|11736.87|11737|11737|11737|11737|11736.87|11736.87|0
1643209920000|2022-01-26 15:12:00|11737.19|11737.19|11737.9|11737.9|11738.38|11738.38|11737.19|11737.19|0
1643209930000|2022-01-26 15:12:10|11738.12|11738.12|11738.68|11738.68|11738.68|11738.68|11738.12|11738.12|0
1643209950000|2022-01-26 15:12:30|11739.09|11739.09|11738.96|11738.96|11739.09|11739.09|11738.96|11738.96|0
1643209960000|2022-01-26 15:12:40|11739.58|11739.58|11739.44|11739.44|11739.58|11739.58|11739.44|11739.44|0
1643209970000|2022-01-26 15:12:50|11738.98|11738.98|11738.82|11738.82|11738.98|11738.98|11738.82|11738.82|0
1643209980000|2022-01-26 15:13:00|11738.9|11738.9|11738.71|11738.71|11738.9|11738.9|11738.71|11738.71|0
1643209990000|2022-01-26 15:13:10|11738.44|11738.44|11738.3|11738.3|11738.44|11738.44|11738.3|11738.3|0
1643210000000|2022-01-26 15:13:20|11737.95|11737.95|11735.45|11735.45|11737.95|11737.95|11735.45|11735.45|0
1643210010000|2022-01-26 15:13:30|11735.65|11735.65|11735.65|11735.65|11735.65|11735.65|11735.65|11735.65|0
1643210030000|2022-01-26 15:13:50|11735.47|11735.47|11735.47|11735.47|11735.47|11735.47|11735.47|11735.47|0
1643210040000|2022-01-26 15:14:00|11735.25|11735.25|11735.59|11735.59|11735.59|11735.59|11735.25|11735.25|0
1643210050000|2022-01-26 15:14:10|11735.35|11735.35|11735.2|11735.2|11735.35|11735.35|11735.2|11735.2|0
1643210060000|2022-01-26 15:14:20|11735.38|11735.38|11736.08|11736.08|11736.08|11736.08|11735.38|11735.38|0
1643210070000|2022-01-26 15:14:30|11734.49|11734.49|11733.91|11733.91|11734.49|11734.49|11733.91|11733.91|0
1643210080000|2022-01-26 15:14:40|11733.73|11733.73|11733.73|11733.73|11733.73|11733.73|11733.73|11733.73|0
1643210090000|2022-01-26 15:14:50|11733.04|11733.04|11732.24|11732.24|11733.04|11733.04|11732.24|11732.24|0
1643210100000|2022-01-26 15:15:00|11732.39|11732.39|11730.92|11730.92|11732.39|11732.39|11730.92|11730.92|0
1643210110000|2022-01-26 15:15:10|11731.13|11731.13|11730.82|11730.82|11731.23|11731.23|11730.61|11730.61|0
1643210120000|2022-01-26 15:15:20|11729.24|11729.24|11727.32|11727.32|11729.24|11729.24|11727.29|11727.29|0
1643210130000|2022-01-26 15:15:30|11727.48|11727.48|11727.89|11727.89|11727.89|11727.89|11727.48|11727.48|0
1643210140000|2022-01-26 15:15:40|11728.08|11728.08|11728.39|11728.39|11728.39|11728.39|11728.08|11728.08|0
1643210150000|2022-01-26 15:15:50|11727.6|11727.6|11726.72|11726.72|11727.6|11727.6|11726.72|11726.72|0
1643210160000|2022-01-26 15:16:00|11727.13|11727.13|11727.2|11727.2|11727.34|11727.34|11727.13|11727.13|0
1643210170000|2022-01-26 15:16:10|11726.98|11726.98|11726.46|11726.46|11727.44|11727.44|11726.46|11726.46|0
1643210180000|2022-01-26 15:16:20|11726.77|11726.77|11726.77|11726.77|11726.77|11726.77|11726.77|11726.77|0
1643210190000|2022-01-26 15:16:30|11726.46|11726.46|11726.46|11726.46|11726.46|11726.46|11726.1|11726.1|0
1643210200000|2022-01-26 15:16:40|11726.9|11726.9|11725.81|11725.81|11727.34|11727.34|11725.61|11725.61|0
1643210210000|2022-01-26 15:16:50|11726.24|11726.24|11724.2|11724.2|11726.24|11726.24|11724.2|11724.2|0
1643210220000|2022-01-26 15:17:00|11724.63|11724.63|11724.53|11724.53|11724.63|11724.63|11724.3|11724.3|0
1643210230000|2022-01-26 15:17:10|11724.09|11724.09|11724.53|11724.53|11724.53|11724.53|11724.09|11724.09|0
1643210250000|2022-01-26 15:17:30|11724.4|11724.4|11723.31|11723.31|11724.53|11724.53|11723.01|11723.01|0
1643210260000|2022-01-26 15:17:40|11723.45|11723.45|11723.45|11723.45|11723.45|11723.45|11723.45|11723.45|0
1643210270000|2022-01-26 15:17:50|11723.7|11723.7|11723.7|11723.7|11723.7|11723.7|11723.7|11723.7|0
1643210280000|2022-01-26 15:18:00|11722.45|11722.45|11720.59|11720.59|11722.91|11722.91|11720.59|11720.59|0
1643210290000|2022-01-26 15:18:10|11720.18|11720.18|11719.55|11719.55|11720.18|11720.18|11719.55|11719.55|0
1643210300000|2022-01-26 15:18:20|11719.35|11719.35|11719.55|11719.55|11719.55|11719.55|11718.86|11718.86|0
1643210310000|2022-01-26 15:18:30|11719.33|11719.33|11719.63|11719.63|11719.63|11719.63|11719.33|11719.33|0
1643210320000|2022-01-26 15:18:40|11719.71|11719.71|11719.71|11719.71|11719.71|11719.71|11719.71|11719.71|0
1643210330000|2022-01-26 15:18:50|11720.15|11720.15|11719.92|11719.92|11720.15|11720.15|11719.92|11719.92|0
1643210340000|2022-01-26 15:19:00|11720.71|11720.71|11719.79|11719.79|11720.71|11720.71|11719.79|11719.79|0
1643210350000|2022-01-26 15:19:10|11719|11719|11718.41|11718.41|11719|11719|11718.41|11718.41|0
1643210360000|2022-01-26 15:19:20|11718.23|11718.23|11718.23|11718.23|11718.23|11718.23|11718.23|11718.23|0
1643210380000|2022-01-26 15:19:40|11717.87|11717.87|11717.87|11717.87|11717.87|11717.87|11717.87|11717.87|0
1643210390000|2022-01-26 15:19:50|11717.18|11717.18|11717.18|11717.18|11717.18|11717.18|11717.18|11717.18|0
1643210400000|2022-01-26 15:20:00|11717.8|11717.8|11717.8|11717.8|11717.8|11717.8|11717.8|11717.8|0
1643210410000|2022-01-26 15:20:10|11717.67|11717.67|11717.34|11717.34|11717.67|11717.67|11717.34|11717.34|0
1643210420000|2022-01-26 15:20:20|11717.54|11717.54|11720.18|11720.18|11720.18|11720.18|11717.54|11717.54|0
1643210440000|2022-01-26 15:20:40|11720.1|11720.1|11720.1|11720.1|11720.1|11720.1|11720.1|11720.1|0
1643210450000|2022-01-26 15:20:50|11720.29|11720.29|11720.83|11720.83|11721.23|11721.23|11720.29|11720.29|0
1643210460000|2022-01-26 15:21:00|11720.69|11720.69|11719.1|11719.1|11720.69|11720.69|11718.67|11718.67|0
1643210470000|2022-01-26 15:21:10|11718.97|11718.97|11722.18|11722.18|11722.18|11722.18|11718.97|11718.97|0
1643210480000|2022-01-26 15:21:20|11721.88|11721.88|11721.86|11721.86|11721.99|11721.99|11721.86|11721.86|0
1643210490000|2022-01-26 15:21:30|11722.04|11722.04|11722.04|11722.04|11722.04|11722.04|11722.04|11722.04|0
1643210520000|2022-01-26 15:22:00|11721.83|11721.83|11721.53|11721.53|11721.83|11721.83|11721.23|11721.23|0
1643210530000|2022-01-26 15:22:10|11721.39|11721.39|11720.04|11720.04|11721.39|11721.39|11720.04|11720.04|0
1643210540000|2022-01-26 15:22:20|11719.68|11719.68|11719.15|11719.15|11719.68|11719.68|11719.15|11719.15|0
1643210550000|2022-01-26 15:22:30|11719.01|11719.01|11719.01|11719.01|11719.01|11719.01|11719.01|11719.01|0
1643210560000|2022-01-26 15:22:40|11719.22|11719.22|11719.63|11719.63|11719.63|11719.63|11719.22|11719.22|0
1643210570000|2022-01-26 15:22:50|11719.36|11719.36|11719.13|11719.13|11719.36|11719.36|11717.79|11717.79|0
1643210580000|2022-01-26 15:23:00|11718.93|11718.93|11717.68|11717.68|11719.35|11719.35|11717.68|11717.68|0
1643210590000|2022-01-26 15:23:10|11717.44|11717.44|11716.14|11716.14|11717.44|11717.44|11716.14|11716.14|0
1643210600000|2022-01-26 15:23:20|11715.92|11715.92|11715.92|11715.92|11715.92|11715.92|11715.92|11715.92|0
1643210610000|2022-01-26 15:23:30|11715.74|11715.74|11715.74|11715.74|11715.74|11715.74|11715.74|11715.74|0
1643210620000|2022-01-26 15:23:40|11715.47|11715.47|11715.47|11715.47|11715.47|11715.47|11715.47|11715.47|0
1643210630000|2022-01-26 15:23:50|11715.33|11715.33|11715.33|11715.33|11715.33|11715.33|11715.33|11715.33|0
1643210640000|2022-01-26 15:24:00|11715.14|11715.14|11714.46|11714.46|11715.14|11715.14|11714.46|11714.46|0
1643210650000|2022-01-26 15:24:10|11714.32|11714.32|11713.41|11713.41|11714.32|11714.32|11713.41|11713.41|0
1643210660000|2022-01-26 15:24:20|11713.05|11713.05|11710.26|11710.26|11713.05|11713.05|11709.87|11709.87|0
1643210670000|2022-01-26 15:24:30|11710.67|11710.67|11708.53|11708.53|11710.67|11710.67|11708.07|11708.07|0
1643210680000|2022-01-26 15:24:40|11708.79|11708.79|11708.35|11708.35|11708.79|11708.79|11708.35|11708.35|0
1643210690000|2022-01-26 15:24:50|11708.03|11708.03|11706.63|11706.63|11708.03|11708.03|11706.63|11706.63|0
1643210700000|2022-01-26 15:25:00|11706.32|11706.32|11703.29|11703.29|11706.32|11706.32|11703.29|11703.29|0
1643210710000|2022-01-26 15:25:10|11702.5|11702.5|11695.85|11695.85|11702.5|11702.5|11695.85|11695.85|0
1643210720000|2022-01-26 15:25:20|11695.65|11695.65|11695.13|11695.13|11695.73|11695.73|11695.13|11695.13|0
1643210730000|2022-01-26 15:25:30|11695.36|11695.36|11694.99|11694.99|11695.36|11695.36|11694.99|11694.99|0
1643210740000|2022-01-26 15:25:40|11695.29|11695.29|11695.29|11695.29|11695.43|11695.43|11695.29|11695.29|0
1643210750000|2022-01-26 15:25:50|11695.38|11695.38|11694.8|11694.8|11695.38|11695.38|11694.8|11694.8|0
1643210760000|2022-01-26 15:26:00|11693.99|11693.99|11693.55|11693.55|11693.99|11693.99|11693.4|11693.4|0
1643210770000|2022-01-26 15:26:10|11693.11|11693.11|11693.11|11693.11|11693.11|11693.11|11693.11|11693.11|0
1643210780000|2022-01-26 15:26:20|11693.2|11693.2|11692.72|11692.72|11693.2|11693.2|11692.72|11692.72|0
1643210790000|2022-01-26 15:26:30|11691.93|11691.93|11690.57|11690.57|11691.93|11691.93|11690.36|11690.36|0
1643210800000|2022-01-26 15:26:40|11690.46|11690.46|11689.44|11689.44|11690.66|11690.66|11689.21|11689.21|0
1643210810000|2022-01-26 15:26:50|11689.57|11689.57|11689.57|11689.57|11689.57|11689.57|11689.57|11689.57|0
1643210820000|2022-01-26 15:27:00|11688.28|11688.28|11686.83|11686.83|11688.28|11688.28|11686.83|11686.83|0
1643210830000|2022-01-26 15:27:10|11686.69|11686.69|11686.45|11686.45|11686.69|11686.69|11686.45|11686.45|0
1643210840000|2022-01-26 15:27:20|11685.66|11685.66|11685.16|11685.16|11685.9|11685.9|11685.16|11685.16|0
1643210850000|2022-01-26 15:27:30|11684.98|11684.98|11684.32|11684.32|11684.98|11684.98|11684.32|11684.32|0
1643210860000|2022-01-26 15:27:40|11684.05|11684.05|11683.44|11683.44|11684.36|11684.36|11683.44|11683.44|0
1643210870000|2022-01-26 15:27:50|11683.16|11683.16|11683.3|11683.3|11683.3|11683.3|11683.16|11683.16|0
1643210880000|2022-01-26 15:28:00|11683.16|11683.16|11679.87|11679.87|11683.6|11683.6|11679.63|11679.63|0
1643210890000|2022-01-26 15:28:10|11679.71|11679.71|11679.71|11679.71|11679.71|11679.71|11679.71|11679.71|0
1643210900000|2022-01-26 15:28:20|11679.44|11679.44|11678.07|11678.07|11679.44|11679.44|11678.07|11678.07|0
1643210910000|2022-01-26 15:28:30|11677.91|11677.91|11677.01|11677.01|11677.91|11677.91|11677.01|11677.01|0
1643210920000|2022-01-26 15:28:40|11676.4|11676.4|11676.02|11676.02|11676.53|11676.53|11675.87|11675.87|0
1643210930000|2022-01-26 15:28:50|11676.65|11676.65|11676.2|11676.2|11676.83|11676.83|11676.2|11676.2|0
1643210940000|2022-01-26 15:29:00|11675.83|11675.83|11674.15|11674.15|11675.83|11675.83|11673.27|11673.27|0
1643210950000|2022-01-26 15:29:10|11674.04|11674.04|11674.04|11674.04|11674.04|11674.04|11674.04|11674.04|0
1643210960000|2022-01-26 15:29:20|11674.83|11674.83|11676.92|11676.92|11676.92|11676.92|11674.83|11674.83|0
1643210970000|2022-01-26 15:29:30|11677.38|11677.38|11680.98|11680.98|11680.98|11680.98|11677.15|11677.15|0
1643210980000|2022-01-26 15:29:40|11681.22|11681.22|11680.76|11680.76|11681.39|11681.39|11680.76|11680.76|0
1643210990000|2022-01-26 15:29:50|11680.86|11680.86|11682.7|11682.7|11682.7|11682.7|11680.86|11680.86|0
1643211000000|2022-01-26 15:30:00|11682.54|11682.54|11682.83|11682.83|11682.83|11682.83|11682.54|11682.54|0
1643211010000|2022-01-26 15:30:10|11683.75|11683.75|11683.96|11683.96|11684.26|11684.26|11683.66|11683.66|0
1643211020000|2022-01-26 15:30:20|11683.5|11683.5|11683.38|11683.38|11683.96|11683.96|11683.38|11683.38|0
1643211030000|2022-01-26 15:30:30|11683.52|11683.52|11682.81|11682.81|11683.74|11683.74|11682.81|11682.81|0
1643211050000|2022-01-26 15:30:50|11682.19|11682.19|11680.7|11680.7|11682.19|11682.19|11680.68|11680.68|0
1643211060000|2022-01-26 15:31:00|11681.11|11681.11|11681.25|11681.25|11681.25|11681.25|11681.11|11681.11|0
1643211070000|2022-01-26 15:31:10|11680.82|11680.82|11681.53|11681.53|11681.53|11681.53|11680.82|11680.82|0
1643211080000|2022-01-26 15:31:20|11682.47|11682.47|11685.24|11685.24|11685.24|11685.24|11682.47|11682.47|0
1643211100000|2022-01-26 15:31:40|11684.61|11684.61|11683.03|11683.03|11684.61|11684.61|11683.03|11683.03|0
1643211110000|2022-01-26 15:31:50|11683.46|11683.46|11683.17|11683.17|11683.46|11683.46|11683.03|11683.03|0
1643211120000|2022-01-26 15:32:00|11682.54|11682.54|11683.7|11683.7|11683.7|11683.7|11682.54|11682.54|0
1643211130000|2022-01-26 15:32:10|11683.44|11683.44|11683.12|11683.12|11683.44|11683.44|11682.98|11682.98|0
1643211140000|2022-01-26 15:32:20|11681.8|11681.8|11682.02|11682.02|11682.24|11682.24|11681.8|11681.8|0
1643211150000|2022-01-26 15:32:30|11681.81|11681.81|11681.81|11681.81|11681.81|11681.81|11681.81|11681.81|0
1643211160000|2022-01-26 15:32:40|11680.23|11680.23|11679.17|11679.17|11680.23|11680.23|11679.17|11679.17|0
1643211170000|2022-01-26 15:32:50|11678.9|11678.9|11678.4|11678.4|11678.9|11678.9|11678.4|11678.4|0
1643211180000|2022-01-26 15:33:00|11678.84|11678.84|11679|11679|11679.27|11679.27|11678.84|11678.84|0
1643211190000|2022-01-26 15:33:10|11678.21|11678.21|11675.42|11675.42|11678.75|11678.75|11675.42|11675.42|0
1643211200000|2022-01-26 15:33:20|11675.01|11675.01|11674.27|11674.27|11675.01|11675.01|11674.27|11674.27|0
1643211210000|2022-01-26 15:33:30|11674.87|11674.87|11674.43|11674.43|11674.87|11674.87|11674.43|11674.43|0
1643211220000|2022-01-26 15:33:40|11674.12|11674.12|11674.99|11674.99|11674.99|11674.99|11674.09|11674.09|0
1643211230000|2022-01-26 15:33:50|11674.38|11674.38|11674.7|11674.7|11674.7|11674.7|11674.38|11674.38|0
1643211240000|2022-01-26 15:34:00|11674.38|11674.38|11675.78|11675.78|11675.78|11675.78|11673.67|11673.67|0
1643211250000|2022-01-26 15:34:10|11676|11676|11677.23|11677.23|11677.23|11677.23|11676|11676|0
1643211260000|2022-01-26 15:34:20|11676.79|11676.79|11675.41|11675.41|11676.79|11676.79|11675.41|11675.41|0
1643211270000|2022-01-26 15:34:30|11675.33|11675.33|11675.25|11675.25|11675.33|11675.33|11675.25|11675.25|0
1643211280000|2022-01-26 15:34:40|11675.48|11675.48|11676.56|11676.56|11676.56|11676.56|11675.48|11675.48|0
1643211300000|2022-01-26 15:35:00|11676.42|11676.42|11677.05|11677.05|11677.05|11677.05|11676.42|11676.42|0
1643211310000|2022-01-26 15:35:10|11676.7|11676.7|11677|11677|11677|11677|11676.7|11676.7|0
1643211320000|2022-01-26 15:35:20|11677.23|11677.23|11677.23|11677.23|11677.23|11677.23|11677.23|11677.23|0
1643211330000|2022-01-26 15:35:30|11676.96|11676.96|11676.5|11676.5|11676.96|11676.96|11676.5|11676.5|0
1643211340000|2022-01-26 15:35:40|11677.19|11677.19|11677.19|11677.19|11677.19|11677.19|11677.19|11677.19|0
1643211350000|2022-01-26 15:35:50|11677.3|11677.3|11677.3|11677.3|11677.3|11677.3|11677.3|11677.3|0
1643211360000|2022-01-26 15:36:00|11677.2|11677.2|11676.05|11676.05|11677.2|11677.2|11676.05|11676.05|0
1643211370000|2022-01-26 15:36:10|11675.86|11675.86|11674.45|11674.45|11675.86|11675.86|11674.45|11674.45|0
1643211380000|2022-01-26 15:36:20|11674.01|11674.01|11674.21|11674.21|11674.42|11674.42|11673.98|11673.98|0
1643211390000|2022-01-26 15:36:30|11674.51|11674.51|11674.51|11674.51|11674.51|11674.51|11674.51|11674.51|0
1643211400000|2022-01-26 15:36:40|11674.19|11674.19|11673.4|11673.4|11674.19|11674.19|11673.4|11673.4|0
1643211410000|2022-01-26 15:36:50|11673.08|11673.08|11671.59|11671.59|11673.08|11673.08|11671.59|11671.59|0
1643211430000|2022-01-26 15:37:10|11671.22|11671.22|11671.22|11671.22|11671.22|11671.22|11671.22|11671.22|0
1643211440000|2022-01-26 15:37:20|11670.81|11670.81|11670.81|11670.81|11670.81|11670.81|11670.81|11670.81|0
1643211450000|2022-01-26 15:37:30|11670.54|11670.54|11668.74|11668.74|11670.54|11670.54|11668.74|11668.74|0
1643211460000|2022-01-26 15:37:40|11668.88|11668.88|11668.61|11668.61|11668.88|11668.88|11668.61|11668.61|0
1643211470000|2022-01-26 15:37:50|11668.47|11668.47|11666.1|11666.1|11668.47|11668.47|11666.1|11666.1|0
1643211480000|2022-01-26 15:38:00|11665.31|11665.31|11664.14|11664.14|11665.31|11665.31|11664.14|11664.14|0
1643211490000|2022-01-26 15:38:10|11664.45|11664.45|11664.77|11664.77|11664.77|11664.77|11664.45|11664.45|0
1643211500000|2022-01-26 15:38:20|11665.04|11665.04|11665.85|11665.85|11665.85|11665.85|11665.04|11665.04|0
1643211520000|2022-01-26 15:38:40|11665.65|11665.65|11665.28|11665.28|11665.65|11665.65|11665.28|11665.28|0
1643211530000|2022-01-26 15:38:50|11665.42|11665.42|11666.21|11666.21|11666.21|11666.21|11665.42|11665.42|0
1643211540000|2022-01-26 15:39:00|11665.58|11665.58|11665.13|11665.13|11665.58|11665.58|11665.13|11665.13|0
1643211550000|2022-01-26 15:39:10|11665.34|11665.34|11665.34|11665.34|11665.34|11665.34|11665.34|11665.34|0
1643211560000|2022-01-26 15:39:20|11665.49|11665.49|11665.57|11665.57|11665.57|11665.57|11665.13|11665.13|0
1643211570000|2022-01-26 15:39:30|11665.34|11665.34|11661.57|11661.57|11665.34|11665.34|11661.57|11661.57|0
1643211580000|2022-01-26 15:39:40|11661.46|11661.46|11659.82|11659.82|11661.46|11661.46|11659.82|11659.82|0
1643211590000|2022-01-26 15:39:50|11659.46|11659.46|11659.22|11659.22|11659.46|11659.46|11659.22|11659.22|0
1643211600000|2022-01-26 15:40:00|11659.66|11659.66|11658.42|11658.42|11659.66|11659.66|11658.33|11658.33|0
1643211610000|2022-01-26 15:40:10|11658.86|11658.86|11656.15|11656.15|11658.86|11658.86|11656.15|11656.15|0
1643211620000|2022-01-26 15:40:20|11655.6|11655.6|11654.71|11654.71|11655.6|11655.6|11654.71|11654.71|0
1643211630000|2022-01-26 15:40:30|11654.86|11654.86|11658.49|11658.49|11658.49|11658.49|11654.86|11654.86|0
1643211640000|2022-01-26 15:40:40|11658.27|11658.27|11658.72|11658.72|11658.72|11658.72|11658.27|11658.27|0
1643211650000|2022-01-26 15:40:50|11659.03|11659.03|11659.03|11659.03|11659.03|11659.03|11659.03|11659.03|0
1643211660000|2022-01-26 15:41:00|11658.93|11658.93|11660.54|11660.54|11660.54|11660.54|11658.93|11658.93|0
1643211670000|2022-01-26 15:41:10|11660.98|11660.98|11660.98|11660.98|11660.98|11660.98|11660.98|11660.98|0
1643211680000|2022-01-26 15:41:20|11660.67|11660.67|11660.07|11660.07|11660.67|11660.67|11660.07|11660.07|0
1643211690000|2022-01-26 15:41:30|11660.54|11660.54|11660.22|11660.22|11660.54|11660.54|11660.22|11660.22|0
1643211700000|2022-01-26 15:41:40|11659.91|11659.91|11660.63|11660.63|11660.63|11660.63|11659.91|11659.91|0
1643211710000|2022-01-26 15:41:50|11660.22|11660.22|11660.22|11660.22|11660.22|11660.22|11660.22|11660.22|0
1643211720000|2022-01-26 15:42:00|11660.14|11660.14|11659.18|11659.18|11660.14|11660.14|11659.18|11659.18|0
1643211730000|2022-01-26 15:42:10|11658.96|11658.96|11658.31|11658.31|11658.96|11658.96|11658.31|11658.31|0
1643211740000|2022-01-26 15:42:20|11657.24|11657.24|11658.11|11658.11|11658.11|11658.11|11657.24|11657.24|0
1643211750000|2022-01-26 15:42:30|11657.32|11657.32|11656.58|11656.58|11657.32|11657.32|11656.58|11656.58|0
1643211760000|2022-01-26 15:42:40|11655.79|11655.79|11655.79|11655.79|11655.79|11655.79|11655.79|11655.79|0
1643211770000|2022-01-26 15:42:50|11656.06|11656.06|11656.06|11656.06|11656.06|11656.06|11656.06|11656.06|0
1643211780000|2022-01-26 15:43:00|11655.44|11655.44|11656.79|11656.79|11656.79|11656.79|11655.44|11655.44|0
1643211790000|2022-01-26 15:43:10|11657.22|11657.22|11656.92|11656.92|11657.37|11657.37|11656.92|11656.92|0
1643211800000|2022-01-26 15:43:20|11657.31|11657.31|11656.73|11656.73|11657.31|11657.31|11656.73|11656.73|0
1643211810000|2022-01-26 15:43:30|11656.94|11656.94|11656.55|11656.55|11657.19|11657.19|11656.55|11656.55|0
1643211820000|2022-01-26 15:43:40|11657.18|11657.18|11657.18|11657.18|11657.18|11657.18|11657.18|11657.18|0
1643211830000|2022-01-26 15:43:50|11656.94|11656.94|11656.94|11656.94|11656.94|11656.94|11656.94|11656.94|0
1643211840000|2022-01-26 15:44:00|11657.19|11657.19|11655.63|11655.63|11657.19|11657.19|11655.51|11655.51|0
1643211850000|2022-01-26 15:44:10|11655.73|11655.73|11655.23|11655.23|11655.73|11655.73|11655.23|11655.23|0
1643211860000|2022-01-26 15:44:20|11655.04|11655.04|11655.31|11655.31|11655.31|11655.31|11655.04|11655.04|0
1643211870000|2022-01-26 15:44:30|11655.62|11655.62|11654.07|11654.07|11655.62|11655.62|11654.07|11654.07|0
1643211880000|2022-01-26 15:44:40|11653.97|11653.97|11652.01|11652.01|11653.97|11653.97|11652.01|11652.01|0
1643211890000|2022-01-26 15:44:50|11653.59|11653.59|11654.38|11654.38|11654.38|11654.38|11653.59|11653.59|0
1643211900000|2022-01-26 15:45:00|11653.97|11653.97|11653.8|11653.8|11654.55|11654.55|11653.36|11653.36|0
1643211910000|2022-01-26 15:45:10|11653.7|11653.7|11653|11653|11653.92|11653.92|11653|11653|0
1643211920000|2022-01-26 15:45:20|11653.44|11653.44|11651.04|11651.04|11653.44|11653.44|11651.04|11651.04|0
1643211930000|2022-01-26 15:45:30|11650.56|11650.56|11650.15|11650.15|11650.56|11650.56|11650.15|11650.15|0
1643211940000|2022-01-26 15:45:40|11650.23|11650.23|11649.47|11649.47|11650.23|11650.23|11649.47|11649.47|0
1643211950000|2022-01-26 15:45:50|11649.9|11649.9|11649.8|11649.8|11650.21|11650.21|11649.8|11649.8|0
1643211960000|2022-01-26 15:46:00|11650.17|11650.17|11650.24|11650.24|11650.38|11650.38|11650.17|11650.17|0
1643211970000|2022-01-26 15:46:10|11649.97|11649.97|11650.11|11650.11|11650.11|11650.11|11649.97|11649.97|0
1643211980000|2022-01-26 15:46:20|11649.64|11649.64|11650.31|11650.31|11650.5|11650.5|11649.64|11649.64|0
1643211990000|2022-01-26 15:46:30|11649.9|11649.9|11649.67|11649.67|11649.9|11649.9|11649.67|11649.67|0
1643212000000|2022-01-26 15:46:40|11649.37|11649.37|11649.61|11649.61|11649.97|11649.97|11649.37|11649.37|0
1643212010000|2022-01-26 15:46:50|11648.03|11648.03|11646.06|11646.06|11648.03|11648.03|11645.87|11645.87|0
1643212020000|2022-01-26 15:47:00|11646.26|11646.26|11645.94|11645.94|11646.26|11646.26|11645.94|11645.94|0
1643212030000|2022-01-26 15:47:10|11645.79|11645.79|11645.75|11645.75|11645.89|11645.89|11645.75|11645.75|0
1643212040000|2022-01-26 15:47:20|11644.87|11644.87|11644.59|11644.59|11644.87|11644.87|11644.59|11644.59|0
1643212050000|2022-01-26 15:47:30|11644.18|11644.18|11643.33|11643.33|11644.18|11644.18|11643.33|11643.33|0
1643212060000|2022-01-26 15:47:40|11643.47|11643.47|11640.78|11640.78|11643.47|11643.47|11640.78|11640.78|0
1643212070000|2022-01-26 15:47:50|11640.69|11640.69|11640.06|11640.06|11640.69|11640.69|11640.06|11640.06|0
1643212080000|2022-01-26 15:48:00|11639.86|11639.86|11639.49|11639.49|11639.86|11639.86|11638.82|11638.82|0
1643212090000|2022-01-26 15:48:10|11637.91|11637.91|11637.91|11637.91|11637.91|11637.91|11637.91|11637.91|0
1643212100000|2022-01-26 15:48:20|11638.14|11638.14|11637.71|11637.71|11638.14|11638.14|11637.71|11637.71|0
1643212110000|2022-01-26 15:48:30|11638.17|11638.17|11643.54|11643.54|11643.54|11643.54|11638.17|11638.17|0
1643212120000|2022-01-26 15:48:40|11643.45|11643.45|11644.58|11644.58|11644.58|11644.58|11643.45|11643.45|0
1643212130000|2022-01-26 15:48:50|11644.72|11644.72|11644.26|11644.26|11644.72|11644.72|11644.26|11644.26|0
1643212140000|2022-01-26 15:49:00|11644.34|11644.34|11644.49|11644.49|11644.69|11644.69|11644.26|11644.26|0
1643212150000|2022-01-26 15:49:10|11644.24|11644.24|11644.51|11644.51|11644.63|11644.63|11644.24|11644.24|0
1643212160000|2022-01-26 15:49:20|11644.33|11644.33|11644.33|11644.33|11644.33|11644.33|11643.97|11643.97|0
1643212170000|2022-01-26 15:49:30|11644.48|11644.48|11644.48|11644.48|11645.42|11645.42|11644.48|11644.48|0
1643212180000|2022-01-26 15:49:40|11644.16|11644.16|11644.47|11644.47|11644.47|11644.47|11644.16|11644.16|0
1643212190000|2022-01-26 15:49:50|11644.77|11644.77|11644.55|11644.55|11644.77|11644.77|11644.47|11644.47|0
1643212200000|2022-01-26 15:50:00|11644.23|11644.23|11643.79|11643.79|11644.23|11644.23|11643.48|11643.48|0
1643212210000|2022-01-26 15:50:10|11644.15|11644.15|11648.41|11648.41|11648.41|11648.41|11644.15|11644.15|0
1643212220000|2022-01-26 15:50:20|11648.69|11648.69|11648.82|11648.82|11648.82|11648.82|11648.69|11648.69|0
1643212230000|2022-01-26 15:50:30|11648.57|11648.57|11648.76|11648.76|11648.9|11648.9|11648.36|11648.36|0
1643212240000|2022-01-26 15:50:40|11648.63|11648.63|11648.28|11648.28|11648.83|11648.83|11648.28|11648.28|0
1643212250000|2022-01-26 15:50:50|11648.56|11648.56|11648.87|11648.87|11648.87|11648.87|11648.56|11648.56|0
1643212260000|2022-01-26 15:51:00|11649.18|11649.18|11649.85|11649.85|11649.85|11649.85|11649.14|11649.14|0
1643212270000|2022-01-26 15:51:10|11650.22|11650.22|11649.58|11649.58|11650.22|11650.22|11649.58|11649.58|0
1643212280000|2022-01-26 15:51:20|11649.44|11649.44|11650.23|11650.23|11650.23|11650.23|11649.44|11649.44|0
1643212290000|2022-01-26 15:51:30|11650.67|11650.67|11650.9|11650.9|11650.9|11650.9|11650.67|11650.67|0
1643212300000|2022-01-26 15:51:40|11650.65|11650.65|11654.07|11654.07|11654.07|11654.07|11650.65|11650.65|0
1643212310000|2022-01-26 15:51:50|11654.29|11654.29|11654.32|11654.32|11654.73|11654.73|11654.29|11654.29|0
1643212320000|2022-01-26 15:52:00|11653.53|11653.53|11652.42|11652.42|11653.53|11653.53|11652.42|11652.42|0
1643212330000|2022-01-26 15:52:10|11651.95|11651.95|11650.91|11650.91|11651.95|11651.95|11650.91|11650.91|0
1643212340000|2022-01-26 15:52:20|11650.12|11650.12|11650.12|11650.12|11650.12|11650.12|11650.12|11650.12|0
1643212350000|2022-01-26 15:52:30|11649.33|11649.33|11649.51|11649.51|11649.51|11649.51|11649.33|11649.33|0
1643212360000|2022-01-26 15:52:40|11649.65|11649.65|11650.06|11650.06|11650.06|11650.06|11649.65|11649.65|0
1643212370000|2022-01-26 15:52:50|11649.91|11649.91|11648.23|11648.23|11649.91|11649.91|11648.23|11648.23|0
1643212380000|2022-01-26 15:53:00|11648.42|11648.42|11648.27|11648.27|11648.42|11648.42|11647.96|11647.96|0
1643212390000|2022-01-26 15:53:10|11647.48|11647.48|11647.88|11647.88|11648.67|11648.67|11647.48|11647.48|0
1643212400000|2022-01-26 15:53:20|11647.33|11647.33|11646.63|11646.63|11647.53|11647.53|11646.63|11646.63|0
1643212410000|2022-01-26 15:53:30|11646.03|11646.03|11646.22|11646.22|11646.22|11646.22|11645.92|11645.92|0
1643212420000|2022-01-26 15:53:40|11646.3|11646.3|11646.04|11646.04|11646.57|11646.57|11646.04|11646.04|0
1643212430000|2022-01-26 15:53:50|11645.85|11645.85|11644.74|11644.74|11645.85|11645.85|11644.74|11644.74|0
1643212440000|2022-01-26 15:54:00|11645.06|11645.06|11644.74|11644.74|11645.06|11645.06|11644.74|11644.74|0
1643212450000|2022-01-26 15:54:10|11644.43|11644.43|11645.7|11645.7|11645.7|11645.7|11644.43|11644.43|0
1643212460000|2022-01-26 15:54:20|11645.92|11645.92|11645.66|11645.66|11646.15|11646.15|11645.66|11645.66|0
1643212490000|2022-01-26 15:54:50|11645.58|11645.58|11647.78|11647.78|11647.78|11647.78|11645.44|11645.44|0
1643212500000|2022-01-26 15:55:00|11647.62|11647.62|11647.16|11647.16|11647.62|11647.62|11647.16|11647.16|0
1643212510000|2022-01-26 15:55:10|11647.03|11647.03|11643.83|11643.83|11647.03|11647.03|11643.83|11643.83|0
1643212520000|2022-01-26 15:55:20|11644.54|11644.54|11644.54|11644.54|11644.54|11644.54|11644.54|11644.54|0
1643212530000|2022-01-26 15:55:30|11643.94|11643.94|11640.52|11640.52|11643.94|11643.94|11640.52|11640.52|0
1643212540000|2022-01-26 15:55:40|11640.43|11640.43|11640.73|11640.73|11640.87|11640.87|11640.43|11640.43|0
1643212550000|2022-01-26 15:55:50|11640.6|11640.6|11642.07|11642.07|11642.07|11642.07|11640.6|11640.6|0
1643212560000|2022-01-26 15:56:00|11642.51|11642.51|11644.31|11644.31|11644.31|11644.31|11642.51|11642.51|0
1643212570000|2022-01-26 15:56:10|11645.1|11645.1|11647.37|11647.37|11647.37|11647.37|11645.1|11645.1|0
1643212580000|2022-01-26 15:56:20|11647.07|11647.07|11648.09|11648.09|11648.09|11648.09|11646.76|11646.76|0
1643212590000|2022-01-26 15:56:30|11647.78|11647.78|11648.03|11648.03|11648.03|11648.03|11647.78|11647.78|0
1643212600000|2022-01-26 15:56:40|11648.24|11648.24|11648.46|11648.46|11648.46|11648.46|11648.24|11648.24|0
1643212610000|2022-01-26 15:56:50|11648.87|11648.87|11649.14|11649.14|11649.14|11649.14|11648.87|11648.87|0
1643212620000|2022-01-26 15:57:00|11649.05|11649.05|11648.98|11648.98|11649.05|11649.05|11648.84|11648.84|0
1643212630000|2022-01-26 15:57:10|11649.13|11649.13|11650.92|11650.92|11650.92|11650.92|11649.13|11649.13|0
1643212640000|2022-01-26 15:57:20|11651.11|11651.11|11650.61|11650.61|11651.11|11651.11|11650.38|11650.38|0
1643212650000|2022-01-26 15:57:30|11651.07|11651.07|11650.63|11650.63|11651.07|11651.07|11650.63|11650.63|0
1643212660000|2022-01-26 15:57:40|11651.04|11651.04|11652.33|11652.33|11652.33|11652.33|11651.04|11651.04|0
1643212670000|2022-01-26 15:57:50|11652.68|11652.68|11652.98|11652.98|11652.98|11652.98|11652.68|11652.68|0
1643212680000|2022-01-26 15:58:00|11652.71|11652.71|11652.71|11652.71|11652.71|11652.71|11652.71|11652.71|0
1643212690000|2022-01-26 15:58:10|11652.08|11652.08|11651.95|11651.95|11652.08|11652.08|11651.81|11651.81|0
1643212700000|2022-01-26 15:58:20|11652.15|11652.15|11652.19|11652.19|11652.43|11652.43|11652.15|11652.15|0
1643212710000|2022-01-26 15:58:30|11651.4|11651.4|11649.66|11649.66|11651.4|11651.4|11649.66|11649.66|0
1643212720000|2022-01-26 15:58:40|11650.03|11650.03|11650.03|11650.03|11650.03|11650.03|11649.67|11649.67|0
1643212730000|2022-01-26 15:58:50|11650.3|11650.3|11651.02|11651.02|11651.02|11651.02|11650.3|11650.3|0
1643212740000|2022-01-26 15:59:00|11650.84|11650.84|11651.61|11651.61|11651.61|11651.61|11650.84|11650.84|0
1643212750000|2022-01-26 15:59:10|11651.92|11651.92|11653.63|11653.63|11653.63|11653.63|11651.92|11651.92|0
1643212760000|2022-01-26 15:59:20|11653.87|11653.87|11653.95|11653.95|11653.95|11653.95|11653.87|11653.87|0
1643212770000|2022-01-26 15:59:30|11653.65|11653.65|11654.09|11654.09|11654.09|11654.09|11653.65|11653.65|0
1643212780000|2022-01-26 15:59:40|11654.23|11654.23|11654.23|11654.23|11654.23|11654.23|11654.23|11654.23|0
1643212790000|2022-01-26 15:59:50|11654.32|11654.32|11652.04|11652.04|11654.32|11654.32|11652.04|11652.04|0
1643212800000|2022-01-26 16:00:00|11652.34|11652.34|11647.99|11647.99|11652.34|11652.34|11647.99|11647.99|0
1643212810000|2022-01-26 16:00:10|11648.27|11648.27|11649.72|11649.72|11649.72|11649.72|11648.27|11648.27|0
1643212820000|2022-01-26 16:00:20|11649.59|11649.59|11649.84|11649.84|11650|11650|11649.59|11649.59|0
1643212830000|2022-01-26 16:00:30|11649.43|11649.43|11649.67|11649.67|11649.67|11649.67|11649.43|11649.43|0
1643212840000|2022-01-26 16:00:40|11649.28|11649.28|11649.28|11649.28|11649.28|11649.28|11649.28|11649.28|0
1643212850000|2022-01-26 16:00:50|11649.58|11649.58|11649.58|11649.58|11649.58|11649.58|11649.58|11649.58|0
1643212860000|2022-01-26 16:01:00|11649.15|11649.15|11645.89|11645.89|11649.15|11649.15|11645.89|11645.89|0
1643212870000|2022-01-26 16:01:10|11645.46|11645.46|11645.65|11645.65|11645.65|11645.65|11645.32|11645.32|0
1643212880000|2022-01-26 16:01:20|11645.84|11645.84|11645.62|11645.62|11645.84|11645.84|11645.62|11645.62|0
1643212890000|2022-01-26 16:01:30|11645.53|11645.53|11645.4|11645.4|11645.53|11645.53|11645.4|11645.4|0
1643212900000|2022-01-26 16:01:40|11645.71|11645.71|11645.25|11645.25|11645.71|11645.71|11645.25|11645.25|0
1643212910000|2022-01-26 16:01:50|11644.98|11644.98|11644.69|11644.69|11645.13|11645.13|11644.69|11644.69|0
1643212920000|2022-01-26 16:02:00|11644.96|11644.96|11644.96|11644.96|11644.96|11644.96|11644.96|11644.96|0
1643212940000|2022-01-26 16:02:20|11644.83|11644.83|11644.52|11644.52|11644.83|11644.83|11644.52|11644.52|0
1643212950000|2022-01-26 16:02:30|11644.22|11644.22|11644.22|11644.22|11644.22|11644.22|11644.22|11644.22|0
1643212960000|2022-01-26 16:02:40|11644.65|11644.65|11642.75|11642.75|11644.89|11644.89|11642.75|11642.75|0
1643212970000|2022-01-26 16:02:50|11641.96|11641.96|11641.9|11641.9|11641.96|11641.96|11641.75|11641.75|0
1643212980000|2022-01-26 16:03:00|11641.61|11641.61|11641.74|11641.74|11641.82|11641.82|11641.39|11641.39|0
1643212990000|2022-01-26 16:03:10|11641.14|11641.14|11639.87|11639.87|11641.14|11641.14|11639.87|11639.87|0
1643213000000|2022-01-26 16:03:20|11640.31|11640.31|11639.69|11639.69|11640.31|11640.31|11639.69|11639.69|0
1643213010000|2022-01-26 16:03:30|11639.99|11639.99|11640.22|11640.22|11640.22|11640.22|11639.99|11639.99|0
1643213020000|2022-01-26 16:03:40|11640.52|11640.52|11639.79|11639.79|11640.52|11640.52|11639.79|11639.79|0
1643213030000|2022-01-26 16:03:50|11639.36|11639.36|11639.29|11639.29|11639.79|11639.79|11638.86|11638.86|0
1643213040000|2022-01-26 16:04:00|11639.6|11639.6|11638.9|11638.9|11639.6|11639.6|11638.9|11638.9|0
1643213050000|2022-01-26 16:04:10|11638.6|11638.6|11638.5|11638.5|11638.6|11638.6|11638.5|11638.5|0
1643213060000|2022-01-26 16:04:20|11639.29|11639.29|11640.77|11640.77|11641.01|11641.01|11639.29|11639.29|0
1643213070000|2022-01-26 16:04:30|11641.07|11641.07|11640.91|11640.91|11641.07|11641.07|11640.91|11640.91|0
1643213080000|2022-01-26 16:04:40|11641.35|11641.35|11641.79|11641.79|11641.79|11641.79|11641.35|11641.35|0
1643213090000|2022-01-26 16:04:50|11641.93|11641.93|11642.14|11642.14|11642.14|11642.14|11641.68|11641.68|0
1643213100000|2022-01-26 16:05:00|11642.58|11642.58|11641.44|11641.44|11642.73|11642.73|11641.44|11641.44|0
1643213110000|2022-01-26 16:05:10|11641.67|11641.67|11640.81|11640.81|11641.67|11641.67|11640.81|11640.81|0
1643213120000|2022-01-26 16:05:20|11641.05|11641.05|11643.78|11643.78|11643.78|11643.78|11641.05|11641.05|0
1643213130000|2022-01-26 16:05:30|11644.08|11644.08|11644.08|11644.08|11644.08|11644.08|11644.08|11644.08|0
1643213140000|2022-01-26 16:05:40|11643.85|11643.85|11643.75|11643.75|11643.85|11643.85|11643.75|11643.75|0
1643213150000|2022-01-26 16:05:50|11644.11|11644.11|11645.28|11645.28|11645.28|11645.28|11644.11|11644.11|0
1643213160000|2022-01-26 16:06:00|11645.01|11645.01|11645.53|11645.53|11645.53|11645.53|11644.87|11644.87|0
1643213170000|2022-01-26 16:06:10|11645.23|11645.23|11645.62|11645.62|11645.62|11645.62|11644.91|11644.91|0
1643213180000|2022-01-26 16:06:20|11645.37|11645.37|11644.93|11644.93|11645.37|11645.37|11644.93|11644.93|0
1643213190000|2022-01-26 16:06:30|11645.23|11645.23|11644.8|11644.8|11645.23|11645.23|11644.8|11644.8|0
1643213200000|2022-01-26 16:06:40|11644.57|11644.57|11644.26|11644.26|11644.57|11644.57|11644.26|11644.26|0
1643213210000|2022-01-26 16:06:50|11644.7|11644.7|11644.7|11644.7|11644.7|11644.7|11644.7|11644.7|0
1643213220000|2022-01-26 16:07:00|11644.81|11644.81|11644.53|11644.53|11644.81|11644.81|11644.53|11644.53|0
1643213230000|2022-01-26 16:07:10|11645.32|11645.32|11645.49|11645.49|11645.63|11645.63|11645.32|11645.32|0
1643213240000|2022-01-26 16:07:20|11645.63|11645.63|11645.25|11645.25|11646.04|11646.04|11645.16|11645.16|0
1643213250000|2022-01-26 16:07:30|11644.54|11644.54|11644.1|11644.1|11644.54|11644.54|11644.1|11644.1|0
1643213260000|2022-01-26 16:07:40|11643.87|11643.87|11643.87|11643.87|11643.87|11643.87|11643.87|11643.87|0
1643213270000|2022-01-26 16:07:50|11644.17|11644.17|11644.19|11644.19|11644.54|11644.54|11644.17|11644.17|0
1643213280000|2022-01-26 16:08:00|11644.54|11644.54|11644.38|11644.38|11644.54|11644.54|11644.38|11644.38|0
1643213300000|2022-01-26 16:08:20|11644.68|11644.68|11645.33|11645.33|11645.33|11645.33|11644.68|11644.68|0
1643213310000|2022-01-26 16:08:30|11645.46|11645.46|11644.85|11644.85|11645.63|11645.63|11644.85|11644.85|0
1643213320000|2022-01-26 16:08:40|11644.06|11644.06|11644.19|11644.19|11644.19|11644.19|11643.62|11643.62|0
1643213330000|2022-01-26 16:08:50|11643.92|11643.92|11643.68|11643.68|11643.92|11643.92|11643.68|11643.68|0
1643213340000|2022-01-26 16:09:00|11643.87|11643.87|11644.1|11644.1|11644.1|11644.1|11643.31|11643.31|0
1643213350000|2022-01-26 16:09:10|11644.46|11644.46|11646.91|11646.91|11646.91|11646.91|11644.46|11644.46|0
1643213360000|2022-01-26 16:09:20|11646.68|11646.68|11646.6|11646.6|11646.99|11646.99|11646.6|11646.6|0
1643213370000|2022-01-26 16:09:30|11646.9|11646.9|11647.9|11647.9|11648.3|11648.3|11646.9|11646.9|0
1643213380000|2022-01-26 16:09:40|11648.5|11648.5|11648.5|11648.5|11648.5|11648.5|11648.5|11648.5|0
1643213390000|2022-01-26 16:09:50|11648.71|11648.71|11649.08|11649.08|11649.08|11649.08|11648.71|11648.71|0
1643213400000|2022-01-26 16:10:00|11649.38|11649.38|11649.19|11649.19|11649.38|11649.38|11649.19|11649.19|0
1643213410000|2022-01-26 16:10:10|11649.39|11649.39|11649.39|11649.39|11649.39|11649.39|11649.39|11649.39|0
1643213420000|2022-01-26 16:10:20|11649.64|11649.64|11649.67|11649.67|11649.67|11649.67|11649.48|11649.48|0
1643213430000|2022-01-26 16:10:30|11649.36|11649.36|11647.81|11647.81|11649.36|11649.36|11647.81|11647.81|0
1643213450000|2022-01-26 16:10:50|11647.38|11647.38|11646.36|11646.36|11647.38|11647.38|11646.36|11646.36|0
1643213460000|2022-01-26 16:11:00|11646.47|11646.47|11646.73|11646.73|11646.73|11646.73|11646.47|11646.47|0
1643213480000|2022-01-26 16:11:20|11648.31|11648.31|11648.94|11648.94|11648.94|11648.94|11648.31|11648.31|0
1643213490000|2022-01-26 16:11:30|11649.4|11649.4|11649.71|11649.71|11649.71|11649.71|11649.4|11649.4|0
1643213500000|2022-01-26 16:11:40|11649.8|11649.8|11649.58|11649.58|11649.8|11649.8|11649.58|11649.58|0
1643213510000|2022-01-26 16:11:50|11649.8|11649.8|11649.81|11649.81|11649.81|11649.81|11649.58|11649.58|0
1643213520000|2022-01-26 16:12:00|11649.56|11649.56|11648.65|11648.65|11649.56|11649.56|11648.65|11648.65|0
1643213530000|2022-01-26 16:12:10|11648.73|11648.73|11648.73|11648.73|11648.73|11648.73|11648.73|11648.73|0
1643213540000|2022-01-26 16:12:20|11648.3|11648.3|11647.88|11647.88|11648.74|11648.74|11647.88|11647.88|0
1643213550000|2022-01-26 16:12:30|11648.88|11648.88|11648.88|11648.88|11648.88|11648.88|11648.88|11648.88|0
1643213560000|2022-01-26 16:12:40|11649.1|11649.1|11650.78|11650.78|11650.78|11650.78|11649.1|11649.1|0
1643213570000|2022-01-26 16:12:50|11651.08|11651.08|11650.39|11650.39|11651.08|11651.08|11650.39|11650.39|0
1643213580000|2022-01-26 16:13:00|11650.83|11650.83|11651.5|11651.5|11651.5|11651.5|11650.83|11650.83|0
1643213590000|2022-01-26 16:13:10|11651.94|11651.94|11652.4|11652.4|11652.4|11652.4|11651.94|11651.94|0
1643213600000|2022-01-26 16:13:20|11652.59|11652.59|11653.94|11653.94|11653.94|11653.94|11652.59|11652.59|0
1643213610000|2022-01-26 16:13:30|11653.71|11653.71|11654.02|11654.02|11654.02|11654.02|11653.71|11653.71|0
1643213620000|2022-01-26 16:13:40|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|0
1643213630000|2022-01-26 16:13:50|11654.9|11654.9|11654.69|11654.69|11654.9|11654.9|11654.69|11654.69|0
1643213640000|2022-01-26 16:14:00|11654.39|11654.39|11653.93|11653.93|11654.39|11654.39|11653.93|11653.93|0
1643213650000|2022-01-26 16:14:10|11654.17|11654.17|11653.83|11653.83|11654.41|11654.41|11653.83|11653.83|0
1643213660000|2022-01-26 16:14:20|11653.53|11653.53|11651.92|11651.92|11653.53|11653.53|11651.92|11651.92|0
1643213670000|2022-01-26 16:14:30|11652.11|11652.11|11652.11|11652.11|11652.11|11652.11|11652.11|11652.11|0
1643213680000|2022-01-26 16:14:40|11651.68|11651.68|11652.12|11652.12|11652.12|11652.12|11651.68|11651.68|0
1643213690000|2022-01-26 16:14:50|11652.42|11652.42|11652.12|11652.12|11652.53|11652.53|11652.01|11652.01|0
1643213700000|2022-01-26 16:15:00|11651.77|11651.77|11651.76|11651.76|11651.77|11651.77|11651.47|11651.47|0
1643213710000|2022-01-26 16:15:10|11652.58|11652.58|11651.56|11651.56|11652.58|11652.58|11651.56|11651.56|0
1643213730000|2022-01-26 16:15:30|11651.69|11651.69|11650.8|11650.8|11652|11652|11650.52|11650.52|0
1643213740000|2022-01-26 16:15:40|11651.15|11651.15|11650.46|11650.46|11651.15|11651.15|11650.43|11650.43|0
1643213750000|2022-01-26 16:15:50|11650.89|11650.89|11651.95|11651.95|11651.95|11651.95|11650.89|11650.89|0
1643213760000|2022-01-26 16:16:00|11652.27|11652.27|11653.04|11653.04|11653.04|11653.04|11651.53|11651.53|0
1643213770000|2022-01-26 16:16:10|11653.23|11653.23|11653.74|11653.74|11654.02|11654.02|11653.23|11653.23|0
1643213780000|2022-01-26 16:16:20|11653.97|11653.97|11653.97|11653.97|11653.97|11653.97|11653.97|11653.97|0
1643213790000|2022-01-26 16:16:30|11653.56|11653.56|11653.68|11653.68|11653.68|11653.68|11653.22|11653.22|0
1643213800000|2022-01-26 16:16:40|11653.36|11653.36|11653.12|11653.12|11653.36|11653.36|11653.06|11653.06|0
1643213810000|2022-01-26 16:16:50|11653.35|11653.35|11653.01|11653.01|11653.35|11653.35|11653.01|11653.01|0
1643213820000|2022-01-26 16:17:00|11653.63|11653.63|11650.99|11650.99|11653.63|11653.63|11650.58|11650.58|0
1643213830000|2022-01-26 16:17:10|11650.63|11650.63|11646.4|11646.4|11650.63|11650.63|11646.4|11646.4|0
1643213840000|2022-01-26 16:17:20|11646.26|11646.26|11645.23|11645.23|11646.26|11646.26|11645.23|11645.23|0
1643213850000|2022-01-26 16:17:30|11645.05|11645.05|11642.86|11642.86|11645.05|11645.05|11642.86|11642.86|0
1643213860000|2022-01-26 16:17:40|11642.26|11642.26|11641.59|11641.59|11642.4|11642.4|11641.59|11641.59|0
1643213870000|2022-01-26 16:17:50|11641.23|11641.23|11640.93|11640.93|11641.23|11641.23|11640.93|11640.93|0
1643213880000|2022-01-26 16:18:00|11640.83|11640.83|11640.65|11640.65|11640.83|11640.83|11640.47|11640.47|0
1643213890000|2022-01-26 16:18:10|11640.54|11640.54|11641.7|11641.7|11641.7|11641.7|11640.54|11640.54|0
1643213900000|2022-01-26 16:18:20|11641.97|11641.97|11642.59|11642.59|11642.59|11642.59|11641.84|11641.84|0
1643213910000|2022-01-26 16:18:30|11642.45|11642.45|11642.32|11642.32|11642.45|11642.45|11642.32|11642.32|0
1643213920000|2022-01-26 16:18:40|11642.63|11642.63|11642.63|11642.63|11642.63|11642.63|11642.63|11642.63|0
1643213930000|2022-01-26 16:18:50|11642.77|11642.77|11642.04|11642.04|11642.77|11642.77|11642.04|11642.04|0
1643213940000|2022-01-26 16:19:00|11642.32|11642.32|11642.25|11642.25|11642.32|11642.32|11642.12|11642.12|0
1643213950000|2022-01-26 16:19:10|11641.62|11641.62|11640.24|11640.24|11641.62|11641.62|11640.24|11640.24|0
1643213970000|2022-01-26 16:19:30|11641.03|11641.03|11641.64|11641.64|11641.64|11641.64|11641.03|11641.03|0
1643213980000|2022-01-26 16:19:40|11641.54|11641.54|11642.91|11642.91|11642.98|11642.98|11641.54|11641.54|0
1643213990000|2022-01-26 16:19:50|11642.59|11642.59|11643.23|11643.23|11643.23|11643.23|11642.29|11642.29|0
1643214000000|2022-01-26 16:20:00|11643.55|11643.55|11645.5|11645.5|11645.77|11645.77|11643.55|11643.55|0
1643214010000|2022-01-26 16:20:10|11645.61|11645.61|11645.39|11645.39|11645.61|11645.61|11645.39|11645.39|0
1643214020000|2022-01-26 16:20:20|11644.6|11644.6|11644.9|11644.9|11644.9|11644.9|11644.6|11644.6|0
1643214030000|2022-01-26 16:20:30|11645.81|11645.81|11645.71|11645.71|11646.01|11646.01|11645.4|11645.4|0
1643214040000|2022-01-26 16:20:40|11646.02|11646.02|11645.82|11645.82|11646.02|11646.02|11645.65|11645.65|0
1643214050000|2022-01-26 16:20:50|11645.54|11645.54|11643.76|11643.76|11645.54|11645.54|11643.76|11643.76|0
1643214060000|2022-01-26 16:21:00|11642.97|11642.97|11643.57|11643.57|11645.05|11645.05|11642.97|11642.97|0
1643214070000|2022-01-26 16:21:10|11643.88|11643.88|11644.35|11644.35|11644.35|11644.35|11642.99|11642.99|0
1643214080000|2022-01-26 16:21:20|11644.71|11644.71|11646.04|11646.04|11646.48|11646.48|11644.71|11644.71|0
1643214090000|2022-01-26 16:21:30|11645.9|11645.9|11645.62|11645.62|11646.22|11646.22|11645.62|11645.62|0
1643214100000|2022-01-26 16:21:40|11645.34|11645.34|11645.42|11645.42|11645.42|11645.42|11645.34|11645.34|0
1643214110000|2022-01-26 16:21:50|11645.2|11645.2|11644.92|11644.92|11645.2|11645.2|11644.31|11644.31|0
1643214120000|2022-01-26 16:22:00|11645.02|11645.02|11644.06|11644.06|11645.02|11645.02|11644.06|11644.06|0
1643214130000|2022-01-26 16:22:10|11644.51|11644.51|11644.79|11644.79|11644.93|11644.93|11644.51|11644.51|0
1643214140000|2022-01-26 16:22:20|11645.39|11645.39|11644.77|11644.77|11645.62|11645.62|11644.77|11644.77|0
1643214150000|2022-01-26 16:22:30|11644.64|11644.64|11644.97|11644.97|11644.97|11644.97|11644.26|11644.26|0
1643214160000|2022-01-26 16:22:40|11644.81|11644.81|11646.69|11646.69|11646.69|11646.69|11644.67|11644.67|0
1643214170000|2022-01-26 16:22:50|11646.85|11646.85|11647.35|11647.35|11647.35|11647.35|11646.85|11646.85|0
1643214180000|2022-01-26 16:23:00|11647.65|11647.65|11647.65|11647.65|11647.73|11647.73|11646.66|11646.66|0
1643214190000|2022-01-26 16:23:10|11648.25|11648.25|11649.23|11649.23|11649.23|11649.23|11647.65|11647.65|0
1643214200000|2022-01-26 16:23:20|11649.69|11649.69|11650.36|11650.36|11650.36|11650.36|11649.69|11649.69|0
1643214210000|2022-01-26 16:23:30|11650.67|11650.67|11650.67|11650.67|11650.67|11650.67|11650.67|11650.67|0
1643214220000|2022-01-26 16:23:40|11650.81|11650.81|11650.67|11650.67|11651.08|11651.08|11650.54|11650.54|0
1643214230000|2022-01-26 16:23:50|11650.76|11650.76|11651.23|11651.23|11651.4|11651.4|11650.67|11650.67|0
1643214240000|2022-01-26 16:24:00|11651.43|11651.43|11653.4|11653.4|11653.4|11653.4|11651.43|11651.43|0
1643214250000|2022-01-26 16:24:10|11653.17|11653.17|11651.42|11651.42|11653.17|11653.17|11651.15|11651.15|0
1643214260000|2022-01-26 16:24:20|11651.57|11651.57|11651.57|11651.57|11651.57|11651.57|11651.57|11651.57|0
1643214270000|2022-01-26 16:24:30|11651.79|11651.79|11651.11|11651.11|11652.07|11652.07|11651.11|11651.11|0
1643214280000|2022-01-26 16:24:40|11651.33|11651.33|11650.98|11650.98|11651.76|11651.76|11650.98|11650.98|0
1643214290000|2022-01-26 16:24:50|11651.42|11651.42|11651.32|11651.32|11651.94|11651.94|11651.32|11651.32|0
1643214300000|2022-01-26 16:25:00|11650.53|11650.53|11651.5|11651.5|11651.5|11651.5|11650.53|11650.53|0
1643214310000|2022-01-26 16:25:10|11651.71|11651.71|11653.66|11653.66|11654.08|11654.08|11651.71|11651.71|0
1643214320000|2022-01-26 16:25:20|11652.08|11652.08|11654.63|11654.63|11654.63|11654.63|11652.08|11652.08|0
1643214330000|2022-01-26 16:25:30|11655|11655|11655.63|11655.63|11655.99|11655.99|11655|11655|0
1643214340000|2022-01-26 16:25:40|11655.33|11655.33|11655.85|11655.85|11655.85|11655.85|11655.14|11655.14|0
1643214350000|2022-01-26 16:25:50|11655.69|11655.69|11655|11655|11655.69|11655.69|11654.92|11654.92|0
1643214360000|2022-01-26 16:26:00|11654.81|11654.81|11654.75|11654.75|11654.97|11654.97|11653.77|11653.77|0
1643214370000|2022-01-26 16:26:10|11654.58|11654.58|11654.35|11654.35|11654.58|11654.58|11654.35|11654.35|0
1643214380000|2022-01-26 16:26:20|11653.56|11653.56|11654.06|11654.06|11654.06|11654.06|11653.23|11653.23|0
1643214390000|2022-01-26 16:26:30|11654.67|11654.67|11654.94|11654.94|11655.82|11655.82|11654.67|11654.67|0
1643214400000|2022-01-26 16:26:40|11654.79|11654.79|11654.29|11654.29|11654.79|11654.79|11654.29|11654.29|0
1643214410000|2022-01-26 16:26:50|11654.49|11654.49|11653.9|11653.9|11655.13|11655.13|11653.9|11653.9|0
1643214420000|2022-01-26 16:27:00|11653.7|11653.7|11653.43|11653.43|11654.15|11654.15|11653.43|11653.43|0
1643214430000|2022-01-26 16:27:10|11653.19|11653.19|11652.9|11652.9|11653.47|11653.47|11652.67|11652.67|0
1643214440000|2022-01-26 16:27:20|11653.99|11653.99|11654.87|11654.87|11654.87|11654.87|11653.99|11653.99|0
1643214450000|2022-01-26 16:27:30|11655.17|11655.17|11653.55|11653.55|11655.17|11655.17|11653.55|11653.55|0
1643214460000|2022-01-26 16:27:40|11653.24|11653.24|11652.71|11652.71|11653.24|11653.24|11652.14|11652.14|0
1643214470000|2022-01-26 16:27:50|11652.94|11652.94|11653.04|11653.04|11653.12|11653.12|11652.94|11652.94|0
1643214480000|2022-01-26 16:28:00|11653.24|11653.24|11654.42|11654.42|11654.42|11654.42|11653.1|11653.1|0
1643214490000|2022-01-26 16:28:10|11654.11|11654.11|11654.41|11654.41|11654.69|11654.69|11653.24|11653.24|0
1643214500000|2022-01-26 16:28:20|11654.6|11654.6|11655.37|11655.37|11655.54|11655.54|11653.97|11653.97|0
1643214510000|2022-01-26 16:28:30|11655.81|11655.81|11656.31|11656.31|11656.31|11656.31|11655.81|11655.81|0
1643214520000|2022-01-26 16:28:40|11656.75|11656.75|11656.69|11656.69|11657.02|11657.02|11656.36|11656.36|0
1643214530000|2022-01-26 16:28:50|11657.48|11657.48|11657.4|11657.4|11658.2|11658.2|11657.4|11657.4|0
1643214540000|2022-01-26 16:29:00|11657.8|11657.8|11657.2|11657.2|11657.8|11657.8|11657.01|11657.01|0
1643214550000|2022-01-26 16:29:10|11657.66|11657.66|11657|11657|11657.74|11657.74|11656.2|11656.2|0
1643214560000|2022-01-26 16:29:20|11656.84|11656.84|11655.2|11655.2|11656.84|11656.84|11655.2|11655.2|0
1643214570000|2022-01-26 16:29:30|11654.57|11654.57|11652.69|11652.69|11654.57|11654.57|11652.56|11652.56|0
1643214580000|2022-01-26 16:29:40|11652.84|11652.84|11651.11|11651.11|11652.84|11652.84|11651.01|11651.01|0
1643214590000|2022-01-26 16:29:50|11650.92|11650.92|11649.16|11649.16|11651.62|11651.62|11648.72|11648.72|0
1643271300000|2022-01-27 08:15:00|11583.88|11583.88|11582.71|11582.71|11583.88|11583.88|11582.26|11582.26|0
1643271310000|2022-01-27 08:15:10|11583.5|11583.5|11583.97|11583.97|11583.97|11583.97|11583.5|11583.5|0
1643271320000|2022-01-27 08:15:20|11584.65|11584.65|11585|11585|11585.11|11585.11|11584.32|11584.32|0
1643271330000|2022-01-27 08:15:30|11585.92|11585.92|11585.92|11585.92|11585.92|11585.92|11585.92|11585.92|0
1643271340000|2022-01-27 08:15:40|11585.72|11585.72|11586.06|11586.06|11586.06|11586.06|11585.72|11585.72|0
1643271350000|2022-01-27 08:15:50|11585.98|11585.98|11586.37|11586.37|11586.37|11586.37|11585.98|11585.98|0
1643271360000|2022-01-27 08:16:00|11587.62|11587.62|11587.02|11587.02|11591.28|11591.28|11587.02|11587.02|0
1643271370000|2022-01-27 08:16:10|11586.88|11586.88|11592.2|11592.2|11592.43|11592.43|11586.88|11586.88|0
1643271380000|2022-01-27 08:16:20|11591.41|11591.41|11593.7|11593.7|11593.7|11593.7|11591.41|11591.41|0
1643271390000|2022-01-27 08:16:30|11593.51|11593.51|11593.95|11593.95|11593.95|11593.95|11593.18|11593.18|0
1643271400000|2022-01-27 08:16:40|11593.02|11593.02|11593.16|11593.16|11593.16|11593.16|11593.02|11593.02|0
1643271410000|2022-01-27 08:16:50|11592.37|11592.37|11593.31|11593.31|11593.31|11593.31|11592.37|11592.37|0
1643271420000|2022-01-27 08:17:00|11593.04|11593.04|11592.93|11592.93|11593.04|11593.04|11592.63|11592.63|0
1643271430000|2022-01-27 08:17:10|11594.03|11594.03|11596.17|11596.17|11596.44|11596.44|11594.03|11594.03|0
1643271440000|2022-01-27 08:17:20|11595.35|11595.35|11595.77|11595.77|11595.77|11595.77|11595.35|11595.35|0
1643271450000|2022-01-27 08:17:30|11595.22|11595.22|11602.38|11602.38|11602.38|11602.38|11594.95|11594.95|0
1643271460000|2022-01-27 08:17:40|11602.27|11602.27|11608.05|11608.05|11608.53|11608.53|11602.12|11602.12|0
1643271470000|2022-01-27 08:17:50|11606.73|11606.73|11606.37|11606.37|11607.21|11607.21|11606.23|11606.23|0
1643271480000|2022-01-27 08:18:00|11607.09|11607.09|11609.39|11609.39|11609.39|11609.39|11607.09|11607.09|0
1643271490000|2022-01-27 08:18:10|11609.12|11609.12|11610.42|11610.42|11610.42|11610.42|11609.12|11609.12|0
1643271500000|2022-01-27 08:18:20|11610.56|11610.56|11608.97|11608.97|11610.56|11610.56|11608.63|11608.63|0
1643271510000|2022-01-27 08:18:30|11608.56|11608.56|11610.2|11610.2|11611.41|11611.41|11608.56|11608.56|0
1643271520000|2022-01-27 08:18:40|11610.31|11610.31|11611.18|11611.18|11612.99|11612.99|11610.31|11610.31|0
1643271530000|2022-01-27 08:18:50|11611.38|11611.38|11609.63|11609.63|11611.38|11611.38|11609.63|11609.63|0
1643271540000|2022-01-27 08:19:00|11609.72|11609.72|11606.8|11606.8|11610.09|11610.09|11606.22|11606.22|0
1643271550000|2022-01-27 08:19:10|11607.21|11607.21|11607.07|11607.07|11607.62|11607.62|11607.07|11607.07|0
1643271560000|2022-01-27 08:19:20|11606.79|11606.79|11607.49|11607.49|11607.62|11607.62|11606.79|11606.79|0
1643271580000|2022-01-27 08:19:40|11608.43|11608.43|11609.49|11609.49|11609.72|11609.72|11608.43|11608.43|0
1643271590000|2022-01-27 08:19:50|11610.65|11610.65|11610.88|11610.88|11610.88|11610.88|11610.65|11610.65|0
1643271600000|2022-01-27 08:20:00|11610.82|11610.82|11611.7|11611.7|11611.7|11611.7|11610.29|11610.29|0
1643271610000|2022-01-27 08:20:10|11611.43|11611.43|11614.51|11614.51|11614.51|11614.51|11611.43|11611.43|0
1643271620000|2022-01-27 08:20:20|11614.97|11614.97|11616.96|11616.96|11617.99|11617.99|11614.38|11614.38|0
1643271630000|2022-01-27 08:20:30|11620.12|11620.12|11619.87|11619.87|11620.12|11620.12|11619.87|11619.87|0
1643271640000|2022-01-27 08:20:40|11620.1|11620.1|11617.41|11617.41|11620.1|11620.1|11617.41|11617.41|0
1643271650000|2022-01-27 08:20:50|11618.1|11618.1|11618.1|11618.1|11618.73|11618.73|11618.1|11618.1|0
1643271660000|2022-01-27 08:21:00|11619.67|11619.67|11621.51|11621.51|11622.34|11622.34|11619.67|11619.67|0
1643271670000|2022-01-27 08:21:10|11622.09|11622.09|11622.88|11622.88|11622.88|11622.88|11622.09|11622.09|0
1643271680000|2022-01-27 08:21:20|11622.66|11622.66|11623.96|11623.96|11624.24|11624.24|11622.66|11622.66|0
1643271690000|2022-01-27 08:21:30|11624.42|11624.42|11623.1|11623.1|11624.42|11624.42|11623.1|11623.1|0
1643271700000|2022-01-27 08:21:40|11623.24|11623.24|11618.01|11618.01|11623.33|11623.33|11618.01|11618.01|0
1643271710000|2022-01-27 08:21:50|11617.9|11617.9|11616.43|11616.43|11619.59|11619.59|11616.43|11616.43|0
1643271720000|2022-01-27 08:22:00|11616.81|11616.81|11622.11|11622.11|11622.41|11622.41|11616.81|11616.81|0
1643271730000|2022-01-27 08:22:10|11621.81|11621.81|11622.16|11622.16|11622.27|11622.27|11620.19|11620.19|0
1643271740000|2022-01-27 08:22:20|11622.04|11622.04|11621.84|11621.84|11622.98|11622.98|11621.84|11621.84|0
1643271750000|2022-01-27 08:22:30|11622.17|11622.17|11622.17|11622.17|11622.17|11622.17|11622.17|11622.17|0
1643271760000|2022-01-27 08:22:40|11620.22|11620.22|11619.11|11619.11|11620.22|11620.22|11619.11|11619.11|0
1643271770000|2022-01-27 08:22:50|11618.65|11618.65|11618.35|11618.35|11619.28|11619.28|11618.35|11618.35|0
1643271780000|2022-01-27 08:23:00|11617.8|11617.8|11619.39|11619.39|11620.3|11620.3|11617.8|11617.8|0
1643271790000|2022-01-27 08:23:10|11619.03|11619.03|11614.76|11614.76|11619.03|11619.03|11614.45|11614.45|0
1643271800000|2022-01-27 08:23:20|11614.47|11614.47|11608.61|11608.61|11614.47|11614.47|11608.61|11608.61|0
1643271810000|2022-01-27 08:23:30|11608.41|11608.41|11609.6|11609.6|11609.94|11609.94|11608.41|11608.41|0
1643271820000|2022-01-27 08:23:40|11609.37|11609.37|11609.6|11609.6|11609.6|11609.6|11609.37|11609.37|0
1643271830000|2022-01-27 08:23:50|11610.39|11610.39|11611.26|11611.26|11611.26|11611.26|11610.39|11610.39|0
1643271840000|2022-01-27 08:24:00|11610.58|11610.58|11611.6|11611.6|11611.6|11611.6|11610.58|11610.58|0
1643271850000|2022-01-27 08:24:10|11611.26|11611.26|11611.04|11611.04|11611.79|11611.79|11611.04|11611.04|0
1643271860000|2022-01-27 08:24:20|11610.49|11610.49|11612.17|11612.17|11612.17|11612.17|11610.49|11610.49|0
1643271870000|2022-01-27 08:24:30|11611.94|11611.94|11611.51|11611.51|11611.94|11611.94|11611.37|11611.37|0
1643271880000|2022-01-27 08:24:40|11611.74|11611.74|11609.58|11609.58|11611.74|11611.74|11609.58|11609.58|0
1643271890000|2022-01-27 08:24:50|11609.15|11609.15|11608.88|11608.88|11609.15|11609.15|11608.88|11608.88|0
1643271900000|2022-01-27 08:25:00|11609.43|11609.43|11611.03|11611.03|11611.03|11611.03|11609.43|11609.43|0
1643271910000|2022-01-27 08:25:10|11612.17|11612.17|11614.67|11614.67|11614.67|11614.67|11611.97|11611.97|0
1643271930000|2022-01-27 08:25:30|11616.43|11616.43|11614.99|11614.99|11616.98|11616.98|11614.99|11614.99|0
1643271940000|2022-01-27 08:25:40|11616.57|11616.57|11616|11616|11616.57|11616.57|11615.21|11615.21|0
1643271950000|2022-01-27 08:25:50|11615.1|11615.1|11618.5|11618.5|11618.72|11618.72|11615.1|11615.1|0
1643271960000|2022-01-27 08:26:00|11617.2|11617.2|11616.85|11616.85|11617.48|11617.48|11616.85|11616.85|0
1643271970000|2022-01-27 08:26:10|11615.64|11615.64|11616.91|11616.91|11616.91|11616.91|11615.64|11615.64|0
1643271980000|2022-01-27 08:26:20|11617.14|11617.14|11617.21|11617.21|11617.57|11617.57|11617.14|11617.14|0
1643271990000|2022-01-27 08:26:30|11617.31|11617.31|11616.9|11616.9|11617.69|11617.69|11616.9|11616.9|0
1643272000000|2022-01-27 08:26:40|11616.75|11616.75|11615.4|11615.4|11616.75|11616.75|11615.4|11615.4|0
1643272010000|2022-01-27 08:26:50|11614.61|11614.61|11611.33|11611.33|11614.61|11614.61|11611.33|11611.33|0
1643272020000|2022-01-27 08:27:00|11611.03|11611.03|11606.86|11606.86|11611.44|11611.44|11606.86|11606.86|0
1643272030000|2022-01-27 08:27:10|11606.63|11606.63|11603.06|11603.06|11606.63|11606.63|11602.9|11602.9|0
1643272040000|2022-01-27 08:27:20|11602.92|11602.92|11603.47|11603.47|11603.47|11603.47|11602.92|11602.92|0
1643272050000|2022-01-27 08:27:30|11603.7|11603.7|11603.7|11603.7|11603.7|11603.7|11603.7|11603.7|0
1643272060000|2022-01-27 08:27:40|11604.11|11604.11|11604.79|11604.79|11604.79|11604.79|11604.11|11604.11|0
1643272070000|2022-01-27 08:27:50|11604.56|11604.56|11607.31|11607.31|11607.31|11607.31|11604.15|11604.15|0
1643272080000|2022-01-27 08:28:00|11607.92|11607.92|11607.92|11607.92|11607.92|11607.92|11607.92|11607.92|0
1643272090000|2022-01-27 08:28:10|11608.23|11608.23|11609.62|11609.62|11609.62|11609.62|11608.23|11608.23|0
1643272100000|2022-01-27 08:28:20|11609.97|11609.97|11609.37|11609.37|11612.42|11612.42|11609.37|11609.37|0
1643272110000|2022-01-27 08:28:30|11609.68|11609.68|11609.68|11609.68|11609.68|11609.68|11609.68|11609.68|0
1643272120000|2022-01-27 08:28:40|11609.25|11609.25|11609.25|11609.25|11609.25|11609.25|11609.25|11609.25|0
1643272130000|2022-01-27 08:28:50|11608.97|11608.97|11610.22|11610.22|11610.22|11610.22|11608.97|11608.97|0
1643272140000|2022-01-27 08:29:00|11609.43|11609.43|11608.89|11608.89|11609.43|11609.43|11608.89|11608.89|0
1643272150000|2022-01-27 08:29:10|11608.62|11608.62|11609.77|11609.77|11609.77|11609.77|11608.62|11608.62|0
1643272160000|2022-01-27 08:29:20|11609.91|11609.91|11609.78|11609.78|11609.91|11609.91|11609.48|11609.48|0
1643272170000|2022-01-27 08:29:30|11610.68|11610.68|11608.09|11608.09|11610.68|11610.68|11608.09|11608.09|0
1643272180000|2022-01-27 08:29:40|11607.78|11607.78|11605.46|11605.46|11607.78|11607.78|11605.19|11605.19|0
1643272190000|2022-01-27 08:29:50|11605.64|11605.64|11605.85|11605.85|11605.94|11605.94|11603.57|11603.57|0
1643272200000|2022-01-27 08:30:00|11604.27|11604.27|11604.75|11604.75|11605.38|11605.38|11604.27|11604.27|0
1643272210000|2022-01-27 08:30:10|11604.52|11604.52|11607.56|11607.56|11607.82|11607.82|11604.52|11604.52|0
1643272230000|2022-01-27 08:30:30|11607.13|11607.13|11607.13|11607.13|11607.13|11607.13|11607.13|11607.13|0
1643272240000|2022-01-27 08:30:40|11605.55|11605.55|11605.41|11605.41|11606.34|11606.34|11605.41|11605.41|0
1643272250000|2022-01-27 08:30:50|11604.98|11604.98|11604.4|11604.4|11604.98|11604.98|11603.69|11603.69|0
1643272260000|2022-01-27 08:31:00|11604.17|11604.17|11603.62|11603.62|11604.74|11604.74|11603.62|11603.62|0
1643272270000|2022-01-27 08:31:10|11602.83|11602.83|11603.43|11603.43|11603.43|11603.43|11601.85|11601.85|0
1643272280000|2022-01-27 08:31:20|11603.07|11603.07|11600.81|11600.81|11603.15|11603.15|11600.81|11600.81|0
1643272290000|2022-01-27 08:31:30|11598.44|11598.44|11598.76|11598.76|11598.76|11598.76|11598.44|11598.44|0
1643272300000|2022-01-27 08:31:40|11598.33|11598.33|11597.51|11597.51|11598.33|11598.33|11597.51|11597.51|0
1643272310000|2022-01-27 08:31:50|11597.64|11597.64|11598.99|11598.99|11598.99|11598.99|11597.64|11597.64|0
1643272320000|2022-01-27 08:32:00|11598.78|11598.78|11598.02|11598.02|11598.78|11598.78|11598.02|11598.02|0
1643272330000|2022-01-27 08:32:10|11599.6|11599.6|11597.21|11597.21|11599.6|11599.6|11596.87|11596.87|0
1643272340000|2022-01-27 08:32:20|11597.07|11597.07|11595.37|11595.37|11597.07|11597.07|11595.37|11595.37|0
1643272350000|2022-01-27 08:32:30|11595.65|11595.65|11595.13|11595.13|11595.78|11595.78|11594.4|11594.4|0
1643272360000|2022-01-27 08:32:40|11594.79|11594.79|11597|11597|11598.21|11598.21|11594.79|11594.79|0
1643272370000|2022-01-27 08:32:50|11596.68|11596.68|11597.3|11597.3|11597.3|11597.3|11596.68|11596.68|0
1643272380000|2022-01-27 08:33:00|11596.81|11596.81|11595.11|11595.11|11597.22|11597.22|11595.11|11595.11|0
1643272390000|2022-01-27 08:33:10|11595|11595|11596.52|11596.52|11596.79|11596.79|11595|11595|0
1643272400000|2022-01-27 08:33:20|11596.87|11596.87|11600.95|11600.95|11600.95|11600.95|11596.87|11596.87|0
1643272410000|2022-01-27 08:33:30|11601.43|11601.43|11600.86|11600.86|11601.43|11601.43|11600.86|11600.86|0
1643272420000|2022-01-27 08:33:40|11600.62|11600.62|11600.53|11600.53|11600.62|11600.62|11600.53|11600.53|0
1643272430000|2022-01-27 08:33:50|11599.97|11599.97|11601.09|11601.09|11601.09|11601.09|11599.97|11599.97|0
1643272440000|2022-01-27 08:34:00|11600.63|11600.63|11600.63|11600.63|11600.63|11600.63|11600.63|11600.63|0
1643272450000|2022-01-27 08:34:10|11600.94|11600.94|11600.94|11600.94|11600.94|11600.94|11600.94|11600.94|0
1643272460000|2022-01-27 08:34:20|11600.71|11600.71|11599.96|11599.96|11600.71|11600.71|11599.96|11599.96|0
1643272470000|2022-01-27 08:34:30|11599.58|11599.58|11599.44|11599.44|11599.58|11599.58|11599.01|11599.01|0
1643272480000|2022-01-27 08:34:40|11599.17|11599.17|11599.17|11599.17|11599.17|11599.17|11599.17|11599.17|0
1643272490000|2022-01-27 08:34:50|11598.49|11598.49|11598.41|11598.41|11599.09|11599.09|11598.41|11598.41|0
1643272500000|2022-01-27 08:35:00|11598.69|11598.69|11599.03|11599.03|11599.71|11599.71|11598.69|11598.69|0
1643272510000|2022-01-27 08:35:10|11600.61|11600.61|11599.03|11599.03|11600.61|11600.61|11598.73|11598.73|0
1643272520000|2022-01-27 08:35:20|11598.73|11598.73|11599.53|11599.53|11599.77|11599.77|11598.22|11598.22|0
1643272530000|2022-01-27 08:35:30|11599.77|11599.77|11600.17|11600.17|11600.17|11600.17|11599.77|11599.77|0
1643272540000|2022-01-27 08:35:40|11600.97|11600.97|11605.88|11605.88|11605.88|11605.88|11600.97|11600.97|0
1643272550000|2022-01-27 08:35:50|11606.02|11606.02|11610.11|11610.11|11610.61|11610.61|11606.02|11606.02|0
1643272560000|2022-01-27 08:36:00|11611.37|11611.37|11618.76|11618.76|11619.01|11619.01|11611.37|11611.37|0
1643272570000|2022-01-27 08:36:10|11619.56|11619.56|11619.13|11619.13|11619.56|11619.56|11619.13|11619.13|0
1643272580000|2022-01-27 08:36:20|11619.58|11619.58|11619.58|11619.58|11619.58|11619.58|11619.58|11619.58|0
1643272590000|2022-01-27 08:36:30|11619.26|11619.26|11619.77|11619.77|11619.77|11619.77|11619.01|11619.01|0
1643272610000|2022-01-27 08:36:50|11620.2|11620.2|11620.2|11620.2|11620.2|11620.2|11620.2|11620.2|0
1643272620000|2022-01-27 08:37:00|11620.07|11620.07|11619.79|11619.79|11620.07|11620.07|11619.79|11619.79|0
1643272630000|2022-01-27 08:37:10|11621.37|11621.37|11621.75|11621.75|11621.75|11621.75|11620.96|11620.96|0
1643272640000|2022-01-27 08:37:20|11621.62|11621.62|11621.62|11621.62|11621.62|11621.62|11621.62|11621.62|0
1643272650000|2022-01-27 08:37:30|11622.82|11622.82|11622.71|11622.71|11624.41|11624.41|11622.71|11622.71|0
1643272670000|2022-01-27 08:37:50|11622.38|11622.38|11622.38|11622.38|11622.38|11622.38|11622.38|11622.38|0
1643272680000|2022-01-27 08:38:00|11623.01|11623.01|11622.01|11622.01|11623.56|11623.56|11622.01|11622.01|0
1643272690000|2022-01-27 08:38:10|11622.53|11622.53|11622.33|11622.33|11622.73|11622.73|11622.05|11622.05|0
1643272700000|2022-01-27 08:38:20|11622.09|11622.09|11621.1|11621.1|11622.42|11622.42|11620.91|11620.91|0
1643272710000|2022-01-27 08:38:30|11621.73|11621.73|11621.8|11621.8|11622.16|11622.16|11621.73|11621.73|0
1643272720000|2022-01-27 08:38:40|11621.53|11621.53|11619.8|11619.8|11621.53|11621.53|11619.8|11619.8|0
1643272730000|2022-01-27 08:38:50|11620.66|11620.66|11620.66|11620.66|11620.66|11620.66|11620.66|11620.66|0
1643272740000|2022-01-27 08:39:00|11620.76|11620.76|11620.94|11620.94|11620.94|11620.94|11620.49|11620.49|0
1643272750000|2022-01-27 08:39:10|11621.62|11621.62|11621.27|11621.27|11621.62|11621.62|11621.27|11621.27|0
1643272760000|2022-01-27 08:39:20|11621.68|11621.68|11622.24|11622.24|11622.24|11622.24|11621.68|11621.68|0
1643272770000|2022-01-27 08:39:30|11622.13|11622.13|11623.83|11623.83|11623.83|11623.83|11622.13|11622.13|0
1643272780000|2022-01-27 08:39:40|11624.4|11624.4|11622.7|11622.7|11624.4|11624.4|11622.6|11622.6|0
1643272790000|2022-01-27 08:39:50|11622.97|11622.97|11623.37|11623.37|11624.29|11624.29|11622.97|11622.97|0
1643272800000|2022-01-27 08:40:00|11622.79|11622.79|11620.5|11620.5|11622.79|11622.79|11620.27|11620.27|0
1643272820000|2022-01-27 08:40:20|11620.73|11620.73|11620.73|11620.73|11620.73|11620.73|11620.73|11620.73|0
1643272840000|2022-01-27 08:40:40|11620.94|11620.94|11620.94|11620.94|11620.94|11620.94|11620.94|11620.94|0
1643272850000|2022-01-27 08:40:50|11621.37|11621.37|11621.94|11621.94|11621.94|11621.94|11621.37|11621.37|0
1643272860000|2022-01-27 08:41:00|11623.26|11623.26|11622.83|11622.83|11623.26|11623.26|11622.55|11622.55|0
1643272870000|2022-01-27 08:41:10|11623.73|11623.73|11623.17|11623.17|11623.85|11623.85|11623.17|11623.17|0
1643272880000|2022-01-27 08:41:20|11624.75|11624.75|11625.62|11625.62|11625.62|11625.62|11624.75|11624.75|0
1643272890000|2022-01-27 08:41:30|11625.93|11625.93|11627.29|11627.29|11627.29|11627.29|11625.93|11625.93|0
1643272900000|2022-01-27 08:41:40|11626.61|11626.61|11625.87|11625.87|11626.61|11626.61|11625.87|11625.87|0
1643272910000|2022-01-27 08:41:50|11625.46|11625.46|11623.58|11623.58|11625.46|11625.46|11623.58|11623.58|0
1643272920000|2022-01-27 08:42:00|11624.71|11624.71|11625.4|11625.4|11625.4|11625.4|11624.71|11624.71|0
1643272930000|2022-01-27 08:42:10|11625.63|11625.63|11626.57|11626.57|11626.57|11626.57|11625.63|11625.63|0
1643272940000|2022-01-27 08:42:20|11627.82|11627.82|11627.42|11627.42|11629.79|11629.79|11627.42|11627.42|0
1643272970000|2022-01-27 08:42:50|11626.73|11626.73|11627.07|11627.07|11627.07|11627.07|11626.73|11626.73|0
1643272980000|2022-01-27 08:43:00|11627.2|11627.2|11628.23|11628.23|11628.74|11628.74|11627.2|11627.2|0
1643273000000|2022-01-27 08:43:20|11627.93|11627.93|11627.93|11627.93|11627.93|11627.93|11627.93|11627.93|0
1643273010000|2022-01-27 08:43:30|11628.79|11628.79|11628.79|11628.79|11628.79|11628.79|11628.79|11628.79|0
1643273020000|2022-01-27 08:43:40|11629.58|11629.58|11629.58|11629.58|11629.58|11629.58|11629.58|11629.58|0
1643273030000|2022-01-27 08:43:50|11628.98|11628.98|11630.98|11630.98|11631.41|11631.41|11628.98|11628.98|0
1643273040000|2022-01-27 08:44:00|11631.06|11631.06|11630.27|11630.27|11631.06|11631.06|11630.27|11630.27|0
1643273050000|2022-01-27 08:44:10|11630.73|11630.73|11630.73|11630.73|11630.73|11630.73|11630.73|11630.73|0
1643273060000|2022-01-27 08:44:20|11629.6|11629.6|11629.95|11629.95|11630.39|11630.39|11629.6|11629.6|0
1643273070000|2022-01-27 08:44:30|11629.05|11629.05|11629.05|11629.05|11629.05|11629.05|11629.05|11629.05|0
1643273080000|2022-01-27 08:44:40|11628.6|11628.6|11628.6|11628.6|11628.6|11628.6|11628.6|11628.6|0
1643273090000|2022-01-27 08:44:50|11628.46|11628.46|11630.03|11630.03|11630.03|11630.03|11628.46|11628.46|0
1643273100000|2022-01-27 08:45:00|11630.22|11630.22|11629.5|11629.5|11630.22|11630.22|11629.5|11629.5|0
1643273110000|2022-01-27 08:45:10|11629.04|11629.04|11626.46|11626.46|11629.04|11629.04|11626.46|11626.46|0
1643273120000|2022-01-27 08:45:20|11627.37|11627.37|11627.77|11627.77|11627.77|11627.77|11627.37|11627.37|0
1643273130000|2022-01-27 08:45:30|11627.44|11627.44|11627.23|11627.23|11627.44|11627.44|11627.23|11627.23|0
1643273140000|2022-01-27 08:45:40|11626.94|11626.94|11627.43|11627.43|11627.43|11627.43|11626.94|11626.94|0
1643273150000|2022-01-27 08:45:50|11627.33|11627.33|11627.05|11627.05|11627.33|11627.33|11627.05|11627.05|0
1643273160000|2022-01-27 08:46:00|11627.27|11627.27|11630.05|11630.05|11631.27|11631.27|11627.27|11627.27|0
1643273170000|2022-01-27 08:46:10|11630.36|11630.36|11630.36|11630.36|11630.36|11630.36|11630.36|11630.36|0
1643273180000|2022-01-27 08:46:20|11631.62|11631.62|11632.24|11632.24|11632.24|11632.24|11631.62|11631.62|0
1643273190000|2022-01-27 08:46:30|11632.38|11632.38|11632.44|11632.44|11633.04|11633.04|11632.38|11632.38|0
1643273200000|2022-01-27 08:46:40|11632.77|11632.77|11633.23|11633.23|11633.23|11633.23|11632.77|11632.77|0
1643273210000|2022-01-27 08:46:50|11633.37|11633.37|11633.5|11633.5|11633.78|11633.78|11633.37|11633.37|0
1643273220000|2022-01-27 08:47:00|11633.41|11633.41|11632.92|11632.92|11634.07|11634.07|11632.92|11632.92|0
1643273230000|2022-01-27 08:47:10|11633.2|11633.2|11633.53|11633.53|11634.13|11634.13|11633.2|11633.2|0
1643273240000|2022-01-27 08:47:20|11633.76|11633.76|11636.39|11636.39|11636.39|11636.39|11633.25|11633.25|0
1643273250000|2022-01-27 08:47:30|11636.52|11636.52|11636.91|11636.91|11636.91|11636.91|11636.12|11636.12|0
1643273260000|2022-01-27 08:47:40|11637.1|11637.1|11638.98|11638.98|11638.98|11638.98|11636.5|11636.5|0
1643273270000|2022-01-27 08:47:50|11639.25|11639.25|11639.57|11639.57|11639.57|11639.57|11639.25|11639.25|0
1643273280000|2022-01-27 08:48:00|11638.96|11638.96|11640.91|11640.91|11641.84|11641.84|11638.96|11638.96|0
1643273290000|2022-01-27 08:48:10|11641.83|11641.83|11643.01|11643.01|11643.01|11643.01|11641.83|11641.83|0
1643273300000|2022-01-27 08:48:20|11643.1|11643.1|11643.42|11643.42|11643.42|11643.42|11643.1|11643.1|0
1643273310000|2022-01-27 08:48:30|11643.18|11643.18|11642.39|11642.39|11643.18|11643.18|11642.39|11642.39|0
1643273320000|2022-01-27 08:48:40|11643.98|11643.98|11644.03|11644.03|11644.44|11644.44|11643.98|11643.98|0
1643273330000|2022-01-27 08:48:50|11643.89|11643.89|11644.44|11644.44|11644.44|11644.44|11643.89|11643.89|0
1643273340000|2022-01-27 08:49:00|11644.74|11644.74|11643.79|11643.79|11645.43|11645.43|11643.79|11643.79|0
1643273350000|2022-01-27 08:49:10|11643.09|11643.09|11644.5|11644.5|11644.5|11644.5|11643.09|11643.09|0
1643273360000|2022-01-27 08:49:20|11645.18|11645.18|11643.3|11643.3|11645.18|11645.18|11643.3|11643.3|0
1643273370000|2022-01-27 08:49:30|11644.09|11644.09|11644.32|11644.32|11644.32|11644.32|11644.09|11644.09|0
1643273380000|2022-01-27 08:49:40|11644.46|11644.46|11647.32|11647.32|11647.32|11647.32|11644.46|11644.46|0
1643273390000|2022-01-27 08:49:50|11646.86|11646.86|11647.91|11647.91|11648.32|11648.32|11646.75|11646.75|0
1643273400000|2022-01-27 08:50:00|11648.22|11648.22|11650.21|11650.21|11650.21|11650.21|11648.22|11648.22|0
1643273410000|2022-01-27 08:50:10|11650.1|11650.1|11648.42|11648.42|11650.1|11650.1|11648.42|11648.42|0
1643273420000|2022-01-27 08:50:20|11651.55|11651.55|11651.55|11651.55|11651.55|11651.55|11651.55|11651.55|0
1643273440000|2022-01-27 08:50:40|11653.31|11653.31|11653.31|11653.31|11653.31|11653.31|11653.31|11653.31|0
1643273450000|2022-01-27 08:50:50|11654.33|11654.33|11654.1|11654.1|11654.45|11654.45|11654.1|11654.1|0
1643273460000|2022-01-27 08:51:00|11654.56|11654.56|11658.12|11658.12|11658.12|11658.12|11653.03|11653.03|0
1643273470000|2022-01-27 08:51:10|11659.04|11659.04|11660.83|11660.83|11660.83|11660.83|11659.04|11659.04|0
1643273480000|2022-01-27 08:51:20|11661.77|11661.77|11664.12|11664.12|11664.12|11664.12|11661.77|11661.77|0
1643273490000|2022-01-27 08:51:30|11664.51|11664.51|11664.51|11664.51|11664.51|11664.51|11664.51|11664.51|0
1643273510000|2022-01-27 08:51:50|11664.81|11664.81|11664.81|11664.81|11664.81|11664.81|11664.81|11664.81|0
1643273520000|2022-01-27 08:52:00|11664.72|11664.72|11664.93|11664.93|11664.93|11664.93|11664.72|11664.72|0
1643273530000|2022-01-27 08:52:10|11665.16|11665.16|11665.67|11665.67|11665.67|11665.67|11664.88|11664.88|0
1643273540000|2022-01-27 08:52:20|11665.52|11665.52|11665.43|11665.43|11665.52|11665.52|11665.43|11665.43|0
1643273550000|2022-01-27 08:52:30|11666.31|11666.31|11668.01|11668.01|11668.56|11668.56|11666.31|11666.31|0
1643273560000|2022-01-27 08:52:40|11667.22|11667.22|11667.77|11667.77|11667.77|11667.77|11667.22|11667.22|0
1643273570000|2022-01-27 08:52:50|11668.04|11668.04|11670.69|11670.69|11670.69|11670.69|11668.04|11668.04|0
1643273580000|2022-01-27 08:53:00|11671.57|11671.57|11671.07|11671.07|11671.76|11671.76|11671.07|11671.07|0
1643273590000|2022-01-27 08:53:10|11671.21|11671.21|11670.21|11670.21|11671.62|11671.62|11670.21|11670.21|0
1643273600000|2022-01-27 08:53:20|11670.34|11670.34|11668|11668|11670.34|11670.34|11668|11668|0
1643273610000|2022-01-27 08:53:30|11667.87|11667.87|11667.25|11667.25|11667.87|11667.87|11667.25|11667.25|0
1643273620000|2022-01-27 08:53:40|11667.11|11667.11|11668.15|11668.15|11668.15|11668.15|11667.11|11667.11|0
1643273630000|2022-01-27 08:53:50|11668.02|11668.02|11668.02|11668.02|11668.02|11668.02|11668.02|11668.02|0
1643273640000|2022-01-27 08:54:00|11667.68|11667.68|11665.74|11665.74|11668.56|11668.56|11665.74|11665.74|0
1643273650000|2022-01-27 08:54:10|11665.54|11665.54|11665.93|11665.93|11666.04|11666.04|11665.33|11665.33|0
1643273660000|2022-01-27 08:54:20|11666.22|11666.22|11666.59|11666.59|11666.72|11666.72|11666.03|11666.03|0
1643273670000|2022-01-27 08:54:30|11666.45|11666.45|11666.22|11666.22|11666.45|11666.45|11666.22|11666.22|0
1643273680000|2022-01-27 08:54:40|11666.59|11666.59|11667.43|11667.43|11667.43|11667.43|11666.59|11666.59|0
1643273690000|2022-01-27 08:54:50|11666.96|11666.96|11668.18|11668.18|11668.18|11668.18|11666.28|11666.28|0
1643273700000|2022-01-27 08:55:00|11668.27|11668.27|11669.52|11669.52|11669.52|11669.52|11668.27|11668.27|0
1643273710000|2022-01-27 08:55:10|11669.38|11669.38|11669.38|11669.38|11669.38|11669.38|11669.38|11669.38|0
1643273720000|2022-01-27 08:55:20|11669.62|11669.62|11666.53|11666.53|11669.62|11669.62|11666.53|11666.53|0
1643273730000|2022-01-27 08:55:30|11665.96|11665.96|11661.49|11661.49|11665.96|11665.96|11661.49|11661.49|0
1643273740000|2022-01-27 08:55:40|11660.7|11660.7|11660.7|11660.7|11660.7|11660.7|11660.7|11660.7|0
1643273750000|2022-01-27 08:55:50|11660.08|11660.08|11660.54|11660.54|11660.54|11660.54|11660.08|11660.08|0
1643273760000|2022-01-27 08:56:00|11660.98|11660.98|11660.05|11660.05|11660.98|11660.98|11660.05|11660.05|0
1643273770000|2022-01-27 08:56:10|11660.84|11660.84|11660.84|11660.84|11660.84|11660.84|11660.84|11660.84|0
1643273780000|2022-01-27 08:56:20|11661.29|11661.29|11661.29|11661.29|11661.29|11661.29|11661.29|11661.29|0
1643273790000|2022-01-27 08:56:30|11660.74|11660.74|11661.67|11661.67|11661.67|11661.67|11660.74|11660.74|0
1643273800000|2022-01-27 08:56:40|11661.51|11661.51|11661.51|11661.51|11661.51|11661.51|11661.51|11661.51|0
1643273820000|2022-01-27 08:57:00|11662.22|11662.22|11662.08|11662.08|11662.22|11662.22|11662.08|11662.08|0
1643273830000|2022-01-27 08:57:10|11661.62|11661.62|11661.54|11661.54|11661.62|11661.62|11661.31|11661.31|0
1643273840000|2022-01-27 08:57:20|11661.17|11661.17|11669.81|11669.81|11669.81|11669.81|11661.17|11661.17|0
1643273850000|2022-01-27 08:57:30|11670.52|11670.52|11671.7|11671.7|11671.7|11671.7|11670.52|11670.52|0
1643273860000|2022-01-27 08:57:40|11671.85|11671.85|11672.04|11672.04|11672.04|11672.04|11671.06|11671.06|0
1643273870000|2022-01-27 08:57:50|11671.93|11671.93|11672.63|11672.63|11673.02|11673.02|11671.93|11671.93|0
1643273880000|2022-01-27 08:58:00|11672.48|11672.48|11674.09|11674.09|11674.09|11674.09|11672.48|11672.48|0
1643273890000|2022-01-27 08:58:10|11676.2|11676.2|11676.66|11676.66|11677.26|11677.26|11676.2|11676.2|0
1643273900000|2022-01-27 08:58:20|11678.24|11678.24|11680.89|11680.89|11680.89|11680.89|11678.24|11678.24|0
1643273910000|2022-01-27 08:58:30|11680.75|11680.75|11682.44|11682.44|11682.44|11682.44|11680.75|11680.75|0
1643273920000|2022-01-27 08:58:40|11682.17|11682.17|11682.17|11682.17|11682.17|11682.17|11682.17|11682.17|0
1643273930000|2022-01-27 08:58:50|11681.87|11681.87|11682.77|11682.77|11682.77|11682.77|11681.87|11681.87|0
1643273940000|2022-01-27 08:59:00|11682.17|11682.17|11683.39|11683.39|11683.39|11683.39|11682.17|11682.17|0
1643273950000|2022-01-27 08:59:10|11683.82|11683.82|11683.98|11683.98|11683.98|11683.98|11683.82|11683.82|0
1643273960000|2022-01-27 08:59:20|11684.85|11684.85|11684.85|11684.85|11684.85|11684.85|11684.85|11684.85|0
1643273970000|2022-01-27 08:59:30|11685.2|11685.2|11684|11684|11685.2|11685.2|11683.09|11683.09|0
1643273980000|2022-01-27 08:59:40|11684.32|11684.32|11684.95|11684.95|11684.95|11684.95|11684.32|11684.32|0
1643273990000|2022-01-27 08:59:50|11684.65|11684.65|11685.8|11685.8|11685.8|11685.8|11684.65|11684.65|0
1643274000000|2022-01-27 09:00:00|11685.69|11685.69|11686.12|11686.12|11686.12|11686.12|11685.69|11685.69|0
1643274010000|2022-01-27 09:00:10|11687.44|11687.44|11686.37|11686.37|11687.44|11687.44|11685.58|11685.58|0
1643274020000|2022-01-27 09:00:20|11688.74|11688.74|11696.28|11696.28|11696.28|11696.28|11688.74|11688.74|0
1643274030000|2022-01-27 09:00:30|11697.07|11697.07|11694.27|11694.27|11697.07|11697.07|11693.12|11693.12|0
1643274040000|2022-01-27 09:00:40|11691.11|11691.11|11690.82|11690.82|11692.69|11692.69|11690.03|11690.03|0
1643274050000|2022-01-27 09:00:50|11690.03|11690.03|11691.61|11691.61|11691.61|11691.61|11690.03|11690.03|0
1643274060000|2022-01-27 09:01:00|11690.82|11690.82|11692.3|11692.3|11692.3|11692.3|11690.82|11690.82|0
1643274070000|2022-01-27 09:01:10|11691.51|11691.51|11690.97|11690.97|11692.19|11692.19|11690.97|11690.97|0
1643274080000|2022-01-27 09:01:20|11691.46|11691.46|11691.9|11691.9|11691.9|11691.9|11691.46|11691.46|0
1643274090000|2022-01-27 09:01:30|11691.76|11691.76|11691.76|11691.76|11691.9|11691.9|11691.76|11691.76|0
1643274100000|2022-01-27 09:01:40|11692.05|11692.05|11691.63|11691.63|11692.58|11692.58|11691.63|11691.63|0
1643274110000|2022-01-27 09:01:50|11690.73|11690.73|11690.73|11690.73|11690.73|11690.73|11689.15|11689.15|0
1643274120000|2022-01-27 09:02:00|11690.29|11690.29|11690.29|11690.29|11690.29|11690.29|11690.29|11690.29|0
1643274130000|2022-01-27 09:02:10|11691.31|11691.31|11691.87|11691.87|11691.87|11691.87|11691.08|11691.08|0
1643274140000|2022-01-27 09:02:20|11692.33|11692.33|11692.55|11692.55|11692.55|11692.55|11692.1|11692.1|0
1643274150000|2022-01-27 09:02:30|11693.01|11693.01|11696.94|11696.94|11697.08|11697.08|11693.01|11693.01|0
1643274160000|2022-01-27 09:02:40|11698.06|11698.06|11700.03|11700.03|11700.03|11700.03|11698.06|11698.06|0
1643274170000|2022-01-27 09:02:50|11699.24|11699.24|11699.24|11699.24|11699.24|11699.24|11699.24|11699.24|0
1643274180000|2022-01-27 09:03:00|11699.47|11699.47|11701.48|11701.48|11701.62|11701.62|11698.76|11698.76|0
1643274190000|2022-01-27 09:03:10|11702.36|11702.36|11700.43|11700.43|11702.36|11702.36|11699.99|11699.99|0
1643274200000|2022-01-27 09:03:20|11700.15|11700.15|11700.45|11700.45|11700.45|11700.45|11700.15|11700.15|0
1643274210000|2022-01-27 09:03:30|11700.69|11700.69|11701.84|11701.84|11701.84|11701.84|11700.69|11700.69|0
1643274220000|2022-01-27 09:03:40|11703.15|11703.15|11704.45|11704.45|11704.58|11704.58|11703.15|11703.15|0
1643274230000|2022-01-27 09:03:50|11704.13|11704.13|11705.77|11705.77|11705.77|11705.77|11704.13|11704.13|0
1643274240000|2022-01-27 09:04:00|11707.35|11707.35|11707.35|11707.35|11707.35|11707.35|11707.35|11707.35|0
1643274250000|2022-01-27 09:04:10|11708.14|11708.14|11706.17|11706.17|11708.14|11708.14|11706.17|11706.17|0
1643274260000|2022-01-27 09:04:20|11706.31|11706.31|11706.68|11706.68|11706.68|11706.68|11706.31|11706.31|0
1643274270000|2022-01-27 09:04:30|11705.96|11705.96|11706.26|11706.26|11706.26|11706.26|11705.96|11705.96|0
1643274290000|2022-01-27 09:04:50|11706.72|11706.72|11705.08|11705.08|11706.85|11706.85|11705.08|11705.08|0
1643274300000|2022-01-27 09:05:00|11705.38|11705.38|11705.82|11705.82|11705.82|11705.82|11705.2|11705.2|0
1643274310000|2022-01-27 09:05:10|11705.69|11705.69|11705.51|11705.51|11705.82|11705.82|11705.51|11705.51|0
1643274320000|2022-01-27 09:05:20|11705.25|11705.25|11697.33|11697.33|11705.25|11705.25|11697.33|11697.33|0
1643274330000|2022-01-27 09:05:30|11696.89|11696.89|11696.68|11696.68|11698.38|11698.38|11696.68|11696.68|0
1643274340000|2022-01-27 09:05:40|11697.89|11697.89|11696.94|11696.94|11697.89|11697.89|11696.94|11696.94|0
1643274350000|2022-01-27 09:05:50|11697.51|11697.51|11697.51|11697.51|11697.51|11697.51|11697.51|11697.51|0
1643274360000|2022-01-27 09:06:00|11697.05|11697.05|11697.05|11697.05|11697.05|11697.05|11697.05|11697.05|0
1643274370000|2022-01-27 09:06:10|11696.92|11696.92|11693|11693|11696.92|11696.92|11693|11693|0
1643274380000|2022-01-27 09:06:20|11692.83|11692.83|11680.37|11680.37|11693.12|11693.12|11680.37|11680.37|0
1643274390000|2022-01-27 09:06:30|11680.26|11680.26|11674.86|11674.86|11680.26|11680.26|11674.86|11674.86|0
1643274400000|2022-01-27 09:06:40|11675.15|11675.15|11670.41|11670.41|11675.15|11675.15|11670.41|11670.41|0
1643274410000|2022-01-27 09:06:50|11670.72|11670.72|11670.09|11670.09|11670.72|11670.72|11670.09|11670.09|0
1643274420000|2022-01-27 09:07:00|11669.63|11669.63|11668.4|11668.4|11669.63|11669.63|11668.4|11668.4|0
1643274430000|2022-01-27 09:07:10|11668.31|11668.31|11668.06|11668.06|11668.31|11668.31|11666.88|11666.88|0
1643274440000|2022-01-27 09:07:20|11665.1|11665.1|11666.32|11666.32|11666.32|11666.32|11665.1|11665.1|0
1643274450000|2022-01-27 09:07:30|11666.02|11666.02|11664.46|11664.46|11666.32|11666.32|11664.18|11664.18|0
1643274460000|2022-01-27 09:07:40|11664.16|11664.16|11663.35|11663.35|11664.16|11664.16|11663.35|11663.35|0
1643274470000|2022-01-27 09:07:50|11663.21|11663.21|11663.21|11663.21|11663.21|11663.21|11663.21|11663.21|0
1643274480000|2022-01-27 09:08:00|11663.31|11663.31|11663.63|11663.63|11664.52|11664.52|11663.31|11663.31|0
1643274500000|2022-01-27 09:08:20|11662.84|11662.84|11662.76|11662.76|11663.77|11663.77|11662.4|11662.4|0
1643274510000|2022-01-27 09:08:30|11662.53|11662.53|11661.63|11661.63|11662.53|11662.53|11661.63|11661.63|0
1643274520000|2022-01-27 09:08:40|11661.44|11661.44|11656.73|11656.73|11661.44|11661.44|11656.73|11656.73|0
1643274530000|2022-01-27 09:08:50|11656.59|11656.59|11656.59|11656.59|11656.59|11656.59|11656.59|11656.59|0
1643274540000|2022-01-27 09:09:00|11655.88|11655.88|11655.88|11655.88|11655.88|11655.88|11655.88|11655.88|0
1643274560000|2022-01-27 09:09:20|11656.8|11656.8|11657.81|11657.81|11657.81|11657.81|11656.8|11656.8|0
1643274580000|2022-01-27 09:09:40|11658.08|11658.08|11658.75|11658.75|11658.75|11658.75|11658.08|11658.08|0
1643274590000|2022-01-27 09:09:50|11658.88|11658.88|11658.09|11658.09|11658.88|11658.88|11657.3|11657.3|0
1643274610000|2022-01-27 09:10:10|11659.03|11659.03|11660.75|11660.75|11660.89|11660.89|11659.03|11659.03|0
1643274620000|2022-01-27 09:10:20|11660.89|11660.89|11660.12|11660.12|11661.16|11661.16|11660.12|11660.12|0
1643274630000|2022-01-27 09:10:30|11660.45|11660.45|11660.45|11660.45|11660.45|11660.45|11660.45|11660.45|0
1643274640000|2022-01-27 09:10:40|11660.58|11660.58|11660.58|11660.58|11660.58|11660.58|11660.58|11660.58|0
1643274660000|2022-01-27 09:11:00|11660.86|11660.86|11658.5|11658.5|11660.99|11660.99|11656.39|11656.39|0
1643274670000|2022-01-27 09:11:10|11658.42|11658.42|11658.42|11658.42|11658.42|11658.42|11658.42|11658.42|0
1643274680000|2022-01-27 09:11:20|11658.51|11658.51|11658.69|11658.69|11658.69|11658.69|11658.51|11658.51|0
1643274690000|2022-01-27 09:11:30|11658.6|11658.6|11658.73|11658.73|11658.73|11658.73|11658.6|11658.6|0
1643274700000|2022-01-27 09:11:40|11659.12|11659.12|11659.2|11659.2|11659.71|11659.71|11659.12|11659.12|0
1643274710000|2022-01-27 09:11:50|11659.99|11659.99|11660.59|11660.59|11660.59|11660.59|11659.99|11659.99|0
1643274720000|2022-01-27 09:12:00|11661.46|11661.46|11660.78|11660.78|11661.46|11661.46|11660.78|11660.78|0
1643274730000|2022-01-27 09:12:10|11660.66|11660.66|11659.94|11659.94|11660.85|11660.85|11659.94|11659.94|0
1643274740000|2022-01-27 09:12:20|11659.82|11659.82|11659.82|11659.82|11659.82|11659.82|11659.82|11659.82|0
1643274760000|2022-01-27 09:12:40|11659.52|11659.52|11659.69|11659.69|11659.98|11659.98|11659.37|11659.37|0
1643274770000|2022-01-27 09:12:50|11659.87|11659.87|11660.06|11660.06|11660.06|11660.06|11659.87|11659.87|0
1643274780000|2022-01-27 09:13:00|11659.76|11659.76|11661.21|11661.21|11661.21|11661.21|11659.76|11659.76|0
1643274790000|2022-01-27 09:13:10|11660.75|11660.75|11660.86|11660.86|11660.86|11660.86|11660.75|11660.75|0
1643274800000|2022-01-27 09:13:20|11661.16|11661.16|11662.93|11662.93|11662.93|11662.93|11661.16|11661.16|0
1643274810000|2022-01-27 09:13:30|11663.55|11663.55|11663.55|11663.55|11663.68|11663.68|11663.55|11663.55|0
1643274820000|2022-01-27 09:13:40|11663.85|11663.85|11662.54|11662.54|11665.06|11665.06|11661.94|11661.94|0
1643274830000|2022-01-27 09:13:50|11662.43|11662.43|11662.77|11662.77|11662.77|11662.77|11662.43|11662.43|0
1643274840000|2022-01-27 09:14:00|11662.32|11662.32|11661.69|11661.69|11662.47|11662.47|11661.69|11661.69|0
1643274850000|2022-01-27 09:14:10|11662.12|11662.12|11661.83|11661.83|11662.55|11662.55|11660.97|11660.97|0
1643274860000|2022-01-27 09:14:20|11661.72|11661.72|11663.4|11663.4|11664|11664|11661.72|11661.72|0
1643274870000|2022-01-27 09:14:30|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|0
1643274880000|2022-01-27 09:14:40|11663.26|11663.26|11663.49|11663.49|11663.49|11663.49|11663.26|11663.26|0
1643274890000|2022-01-27 09:14:50|11662.11|11662.11|11661.5|11661.5|11662.74|11662.74|11660.76|11660.76|0
1643274900000|2022-01-27 09:15:00|11661.35|11661.35|11663.02|11663.02|11663.02|11663.02|11661.35|11661.35|0
1643274920000|2022-01-27 09:15:20|11663.25|11663.25|11663.71|11663.71|11663.71|11663.71|11663.25|11663.25|0
1643274930000|2022-01-27 09:15:30|11664.33|11664.33|11664.33|11664.33|11664.33|11664.33|11664.33|11664.33|0
1643274940000|2022-01-27 09:15:40|11663.81|11663.81|11662.79|11662.79|11663.81|11663.81|11662.79|11662.79|0
1643274950000|2022-01-27 09:15:50|11663.62|11663.62|11663.62|11663.62|11663.62|11663.62|11663.62|11663.62|0
1643274960000|2022-01-27 09:16:00|11663.91|11663.91|11663.45|11663.45|11663.91|11663.91|11663.45|11663.45|0
1643274970000|2022-01-27 09:16:10|11663.68|11663.68|11666.6|11666.6|11666.6|11666.6|11663.68|11663.68|0
1643274980000|2022-01-27 09:16:20|11666.81|11666.81|11669.69|11669.69|11669.69|11669.69|11666.81|11666.81|0
1643274990000|2022-01-27 09:16:30|11672.06|11672.06|11673.23|11673.23|11673.64|11673.64|11672.06|11672.06|0
1643275000000|2022-01-27 09:16:40|11674.13|11674.13|11673.99|11673.99|11674.13|11674.13|11673.69|11673.69|0
1643275020000|2022-01-27 09:17:00|11672.41|11672.41|11672.3|11672.3|11672.61|11672.61|11672.3|11672.3|0
1643275030000|2022-01-27 09:17:10|11669.93|11669.93|11668.93|11668.93|11669.93|11669.93|11668.93|11668.93|0
1643275040000|2022-01-27 09:17:20|11668.32|11668.32|11667.3|11667.3|11668.63|11668.63|11666.89|11666.89|0
1643275050000|2022-01-27 09:17:30|11666.39|11666.39|11667.31|11667.31|11667.7|11667.7|11665.94|11665.94|0
1643275060000|2022-01-27 09:17:40|11667.87|11667.87|11666|11666|11667.87|11667.87|11666|11666|0
1643275070000|2022-01-27 09:17:50|11666.14|11666.14|11667.75|11667.75|11667.75|11667.75|11665.95|11665.95|0
1643275080000|2022-01-27 09:18:00|11667.6|11667.6|11666.86|11666.86|11667.83|11667.83|11666.76|11666.76|0
1643275090000|2022-01-27 09:18:10|11666.18|11666.18|11666.18|11666.18|11666.18|11666.18|11666.18|11666.18|0
1643275100000|2022-01-27 09:18:20|11665.28|11665.28|11665.82|11665.82|11665.82|11665.82|11665.28|11665.28|0
1643275110000|2022-01-27 09:18:30|11666.88|11666.88|11668.87|11668.87|11671.56|11671.56|11666.88|11666.88|0
1643275120000|2022-01-27 09:18:40|11669.39|11669.39|11670.08|11670.08|11670.08|11670.08|11669.39|11669.39|0
1643275130000|2022-01-27 09:18:50|11669.43|11669.43|11668.97|11668.97|11669.43|11669.43|11668.88|11668.88|0
1643275140000|2022-01-27 09:19:00|11668.78|11668.78|11666.74|11666.74|11668.78|11668.78|11666.74|11666.74|0
1643275150000|2022-01-27 09:19:10|11666.99|11666.99|11666.76|11666.76|11666.99|11666.99|11666.53|11666.53|0
1643275160000|2022-01-27 09:19:20|11667.19|11667.19|11670.83|11670.83|11670.83|11670.83|11667.19|11667.19|0
1643275170000|2022-01-27 09:19:30|11671.62|11671.62|11672.74|11672.74|11672.74|11672.74|11671.62|11671.62|0
1643275190000|2022-01-27 09:19:50|11672.11|11672.11|11672.11|11672.11|11672.11|11672.11|11672.11|11672.11|0
1643275200000|2022-01-27 09:20:00|11672|11672|11670.74|11670.74|11672|11672|11670.74|11670.74|0
1643275210000|2022-01-27 09:20:10|11670.28|11670.28|11670.99|11670.99|11670.99|11670.99|11669.68|11669.68|0
1643275220000|2022-01-27 09:20:20|11671.26|11671.26|11674.25|11674.25|11674.77|11674.77|11671.26|11671.26|0
1643275230000|2022-01-27 09:20:30|11673.37|11673.37|11670.54|11670.54|11673.37|11673.37|11670.54|11670.54|0
1643275250000|2022-01-27 09:20:50|11669.24|11669.24|11669.13|11669.13|11669.24|11669.24|11668.83|11668.83|0
1643275260000|2022-01-27 09:21:00|11669.44|11669.44|11666.26|11666.26|11669.44|11669.44|11666.26|11666.26|0
1643275270000|2022-01-27 09:21:10|11666.04|11666.04|11665.59|11665.59|11666.04|11666.04|11665.16|11665.16|0
1643275280000|2022-01-27 09:21:20|11665.95|11665.95|11665.35|11665.35|11665.95|11665.95|11665.35|11665.35|0
1643275290000|2022-01-27 09:21:30|11665.21|11665.21|11662.79|11662.79|11665.21|11665.21|11662.79|11662.79|0
1643275300000|2022-01-27 09:21:40|11662.11|11662.11|11662.56|11662.56|11662.56|11662.56|11662.11|11662.11|0
1643275320000|2022-01-27 09:22:00|11663.43|11663.43|11663.34|11663.34|11663.43|11663.43|11663.34|11663.34|0
1643275330000|2022-01-27 09:22:10|11663.1|11663.1|11663.65|11663.65|11663.89|11663.89|11663.1|11663.1|0
1643275340000|2022-01-27 09:22:20|11664.08|11664.08|11664.08|11664.08|11664.08|11664.08|11664.08|11664.08|0
1643275350000|2022-01-27 09:22:30|11664.4|11664.4|11664.4|11664.4|11664.4|11664.4|11664.4|11664.4|0
1643275370000|2022-01-27 09:22:50|11663.49|11663.49|11663.15|11663.15|11663.49|11663.49|11662.89|11662.89|0
1643275380000|2022-01-27 09:23:00|11664.17|11664.17|11664.17|11664.17|11664.17|11664.17|11664.17|11664.17|0
1643275390000|2022-01-27 09:23:10|11665.09|11665.09|11665.09|11665.09|11665.09|11665.09|11665.09|11665.09|0
1643275400000|2022-01-27 09:23:20|11665.45|11665.45|11665.45|11665.45|11665.45|11665.45|11665.45|11665.45|0
1643275410000|2022-01-27 09:23:30|11666.08|11666.08|11666.08|11666.08|11666.08|11666.08|11666.08|11666.08|0
1643275420000|2022-01-27 09:23:40|11665.72|11665.72|11665.72|11665.72|11665.72|11665.72|11665.72|11665.72|0
1643275430000|2022-01-27 09:23:50|11665.99|11665.99|11665.99|11665.99|11665.99|11665.99|11665.99|11665.99|0
1643275440000|2022-01-27 09:24:00|11665.3|11665.3|11664.51|11664.51|11665.3|11665.3|11664.51|11664.51|0
1643275450000|2022-01-27 09:24:10|11664.94|11664.94|11672.54|11672.54|11672.6|11672.6|11664.08|11664.08|0
1643275460000|2022-01-27 09:24:20|11672.65|11672.65|11679.42|11679.42|11679.42|11679.42|11672.65|11672.65|0
1643275470000|2022-01-27 09:24:30|11681|11681|11681.23|11681.23|11681.23|11681.23|11681|11681|0
1643275480000|2022-01-27 09:24:40|11682.81|11682.81|11687.83|11687.83|11687.83|11687.83|11682.81|11682.81|0
1643275490000|2022-01-27 09:24:50|11689.41|11689.41|11688.03|11688.03|11691.84|11691.84|11687.89|11687.89|0
1643275500000|2022-01-27 09:25:00|11686.82|11686.82|11685.95|11685.95|11686.82|11686.82|11684.81|11684.81|0
1643275510000|2022-01-27 09:25:10|11685.16|11685.16|11685.16|11685.16|11685.16|11685.16|11685.16|11685.16|0
1643275520000|2022-01-27 09:25:20|11685.25|11685.25|11685.47|11685.47|11685.47|11685.47|11685.25|11685.25|0
1643275530000|2022-01-27 09:25:30|11685.32|11685.32|11685.32|11685.32|11685.32|11685.32|11685.32|11685.32|0
1643275540000|2022-01-27 09:25:40|11685.19|11685.19|11681.72|11681.72|11685.19|11685.19|11681.72|11681.72|0
1643275550000|2022-01-27 09:25:50|11682.03|11682.03|11683.77|11683.77|11683.77|11683.77|11682.03|11682.03|0
1643275570000|2022-01-27 09:26:10|11684.91|11684.91|11686.77|11686.77|11687.23|11687.23|11684.91|11684.91|0
1643275580000|2022-01-27 09:26:20|11687.46|11687.46|11685.98|11685.98|11687.46|11687.46|11685.98|11685.98|0
1643275590000|2022-01-27 09:26:30|11686.84|11686.84|11686.84|11686.84|11686.84|11686.84|11686.84|11686.84|0
1643275600000|2022-01-27 09:26:40|11686.61|11686.61|11686.5|11686.5|11686.61|11686.61|11686.5|11686.5|0
1643275620000|2022-01-27 09:27:00|11683.44|11683.44|11684.23|11684.23|11684.23|11684.23|11683.44|11683.44|0
1643275630000|2022-01-27 09:27:10|11684.53|11684.53|11685.47|11685.47|11685.67|11685.67|11684.53|11684.53|0
1643275640000|2022-01-27 09:27:20|11684.98|11684.98|11684.98|11684.98|11684.98|11684.98|11684.98|11684.98|0
1643275650000|2022-01-27 09:27:30|11685.44|11685.44|11685.44|11685.44|11685.44|11685.44|11685.44|11685.44|0
1643275660000|2022-01-27 09:27:40|11685.55|11685.55|11685.75|11685.75|11685.75|11685.75|11685.44|11685.44|0
1643275680000|2022-01-27 09:28:00|11685.89|11685.89|11686.71|11686.71|11687.07|11687.07|11685.89|11685.89|0
1643275690000|2022-01-27 09:28:10|11686.48|11686.48|11686.48|11686.48|11686.48|11686.48|11686.48|11686.48|0
1643275700000|2022-01-27 09:28:20|11686.38|11686.38|11685.89|11685.89|11686.38|11686.38|11685.89|11685.89|0
1643275710000|2022-01-27 09:28:30|11689.06|11689.06|11688.27|11688.27|11689.06|11689.06|11688.27|11688.27|0
1643275720000|2022-01-27 09:28:40|11688.96|11688.96|11689.85|11689.85|11689.85|11689.85|11688.96|11688.96|0
1643275730000|2022-01-27 09:28:50|11690.36|11690.36|11691.39|11691.39|11691.39|11691.39|11690.36|11690.36|0
1643275740000|2022-01-27 09:29:00|11692.97|11692.97|11695.58|11695.58|11695.58|11695.58|11691.99|11691.99|0
1643275750000|2022-01-27 09:29:10|11696.18|11696.18|11697.88|11697.88|11699.05|11699.05|11696.18|11696.18|0
1643275760000|2022-01-27 09:29:20|11698.48|11698.48|11698.59|11698.59|11698.72|11698.72|11698.18|11698.18|0
1643275770000|2022-01-27 09:29:30|11699.51|11699.51|11699.51|11699.51|11699.51|11699.51|11699.51|11699.51|0
1643275780000|2022-01-27 09:29:40|11699.65|11699.65|11699.76|11699.76|11700.06|11700.06|11699.46|11699.46|0
1643275790000|2022-01-27 09:29:50|11699.07|11699.07|11698.15|11698.15|11699.07|11699.07|11698.15|11698.15|0
1643275800000|2022-01-27 09:30:00|11697.72|11697.72|11692.95|11692.95|11697.72|11697.72|11692.95|11692.95|0
1643275810000|2022-01-27 09:30:10|11692.61|11692.61|11692.61|11692.61|11692.61|11692.61|11692.61|11692.61|0
1643275820000|2022-01-27 09:30:20|11693.32|11693.32|11693.32|11693.32|11693.32|11693.32|11693.32|11693.32|0
1643275830000|2022-01-27 09:30:30|11693.55|11693.55|11694.5|11694.5|11694.5|11694.5|11693.55|11693.55|0
1643275840000|2022-01-27 09:30:40|11693.71|11693.71|11693.26|11693.26|11693.71|11693.71|11693.26|11693.26|0
1643275850000|2022-01-27 09:30:50|11692.82|11692.82|11690.94|11690.94|11692.82|11692.82|11690.57|11690.57|0
1643275860000|2022-01-27 09:31:00|11690.06|11690.06|11686.7|11686.7|11690.06|11690.06|11686.7|11686.7|0
1643275870000|2022-01-27 09:31:10|11686.1|11686.1|11685.74|11685.74|11686.1|11686.1|11685.74|11685.74|0
1643275880000|2022-01-27 09:31:20|11685.63|11685.63|11686.28|11686.28|11686.28|11686.28|11685.29|11685.29|0
1643275890000|2022-01-27 09:31:30|11685.49|11685.49|11684.16|11684.16|11685.49|11685.49|11684.16|11684.16|0
1643275900000|2022-01-27 09:31:40|11683.88|11683.88|11683.88|11683.88|11683.88|11683.88|11683.88|11683.88|0
1643275910000|2022-01-27 09:31:50|11682.99|11682.99|11674.84|11674.84|11682.99|11682.99|11674.84|11674.84|0
1643275920000|2022-01-27 09:32:00|11674.49|11674.49|11673.44|11673.44|11674.49|11674.49|11673.44|11673.44|0
1643275940000|2022-01-27 09:32:20|11673.33|11673.33|11672.95|11672.95|11673.33|11673.33|11672.95|11672.95|0
1643275950000|2022-01-27 09:32:30|11672.04|11672.04|11669.95|11669.95|11672.04|11672.04|11669.95|11669.95|0
1643275970000|2022-01-27 09:32:50|11669.49|11669.49|11671.48|11671.48|11671.48|11671.48|11669.49|11669.49|0
1643275980000|2022-01-27 09:33:00|11671.92|11671.92|11672.71|11672.71|11672.71|11672.71|11671.92|11671.92|0
1643275990000|2022-01-27 09:33:10|11672.91|11672.91|11672.82|11672.82|11672.91|11672.91|11672.82|11672.82|0
1643276000000|2022-01-27 09:33:20|11673.61|11673.61|11673.61|11673.61|11673.61|11673.61|11673.61|11673.61|0
1643276010000|2022-01-27 09:33:30|11674.06|11674.06|11674.92|11674.92|11675.26|11675.26|11674.06|11674.06|0
1643276020000|2022-01-27 09:33:40|11675.11|11675.11|11675.87|11675.87|11675.87|11675.87|11675.11|11675.11|0
1643276040000|2022-01-27 09:34:00|11676.66|11676.66|11673.3|11673.3|11676.66|11676.66|11673.3|11673.3|0
1643276050000|2022-01-27 09:34:10|11673.17|11673.17|11674.75|11674.75|11674.75|11674.75|11673.17|11673.17|0
1643276060000|2022-01-27 09:34:20|11674.39|11674.39|11674.39|11674.39|11674.39|11674.39|11674.39|11674.39|0
1643276070000|2022-01-27 09:34:30|11674.28|11674.28|11673.92|11673.92|11674.28|11674.28|11673.92|11673.92|0
1643276080000|2022-01-27 09:34:40|11673.78|11673.78|11669.88|11669.88|11673.78|11673.78|11669.88|11669.88|0
1643276090000|2022-01-27 09:34:50|11670.22|11670.22|11668.98|11668.98|11670.22|11670.22|11668.98|11668.98|0
1643276100000|2022-01-27 09:35:00|11668.8|11668.8|11668.8|11668.8|11668.8|11668.8|11668.8|11668.8|0
1643276120000|2022-01-27 09:35:20|11669.04|11669.04|11669.32|11669.32|11669.32|11669.32|11669.04|11669.04|0
1643276130000|2022-01-27 09:35:30|11668.72|11668.72|11668.23|11668.23|11668.72|11668.72|11668.23|11668.23|0
1643276150000|2022-01-27 09:35:50|11668.46|11668.46|11664.68|11664.68|11668.46|11668.46|11663.36|11663.36|0
1643276160000|2022-01-27 09:36:00|11664.49|11664.49|11663.44|11663.44|11664.49|11664.49|11663.01|11663.01|0
1643276170000|2022-01-27 09:36:10|11663|11663|11664.58|11664.58|11664.58|11664.58|11663|11663|0
1643276180000|2022-01-27 09:36:20|11665.9|11665.9|11663.53|11663.53|11665.9|11665.9|11663.4|11663.4|0
1643276210000|2022-01-27 09:36:50|11663.22|11663.22|11662.21|11662.21|11663.53|11663.53|11662.21|11662.21|0
1643276220000|2022-01-27 09:37:00|11661.59|11661.59|11661.27|11661.27|11661.59|11661.59|11661.27|11661.27|0
1643276230000|2022-01-27 09:37:10|11661.05|11661.05|11659.49|11659.49|11661.05|11661.05|11658.13|11658.13|0
1643276240000|2022-01-27 09:37:20|11657.29|11657.29|11657.29|11657.29|11657.29|11657.29|11657.29|11657.29|0
1643276250000|2022-01-27 09:37:30|11658.17|11658.17|11658.17|11658.17|11658.17|11658.17|11658.17|11658.17|0
1643276260000|2022-01-27 09:37:40|11658.07|11658.07|11658.07|11658.07|11658.07|11658.07|11658.07|11658.07|0
1643276280000|2022-01-27 09:38:00|11657.81|11657.81|11660.01|11660.01|11660.01|11660.01|11657.81|11657.81|0
1643276290000|2022-01-27 09:38:10|11659.22|11659.22|11659.22|11659.22|11659.22|11659.22|11659.22|11659.22|0
1643276300000|2022-01-27 09:38:20|11659.36|11659.36|11657.79|11657.79|11659.36|11659.36|11657.79|11657.79|0
1643276330000|2022-01-27 09:38:50|11658.09|11658.09|11658.09|11658.09|11658.09|11658.09|11658.09|11658.09|0
1643276340000|2022-01-27 09:39:00|11658.53|11658.53|11660.25|11660.25|11660.25|11660.25|11658.53|11658.53|0
1643276380000|2022-01-27 09:39:40|11659.89|11659.89|11659.07|11659.07|11660.12|11660.12|11659.07|11659.07|0
1643276390000|2022-01-27 09:39:50|11659.3|11659.3|11658.13|11658.13|11659.3|11659.3|11658.13|11658.13|0
1643276400000|2022-01-27 09:40:00|11658.81|11658.81|11659.04|11659.04|11659.04|11659.04|11658.81|11658.81|0
1643276410000|2022-01-27 09:40:10|11658.86|11658.86|11658.86|11658.86|11658.86|11658.86|11658.86|11658.86|0
1643276420000|2022-01-27 09:40:20|11658.07|11658.07|11657.97|11657.97|11658.07|11658.07|11657.97|11657.97|0
1643276430000|2022-01-27 09:40:30|11657.84|11657.84|11657.84|11657.84|11657.84|11657.84|11657.84|11657.84|0
1643276450000|2022-01-27 09:40:50|11658.44|11658.44|11658.16|11658.16|11658.84|11658.84|11658.16|11658.16|0
1643276460000|2022-01-27 09:41:00|11657.73|11657.73|11658.1|11658.1|11658.1|11658.1|11657.31|11657.31|0
1643276470000|2022-01-27 09:41:10|11658.7|11658.7|11658.7|11658.7|11658.7|11658.7|11658.7|11658.7|0
1643276480000|2022-01-27 09:41:20|11659.58|11659.58|11659.67|11659.67|11659.67|11659.67|11659.58|11659.58|0
1643276490000|2022-01-27 09:41:30|11660.01|11660.01|11660.01|11660.01|11660.01|11660.01|11660.01|11660.01|0
1643276500000|2022-01-27 09:41:40|11661.52|11661.52|11660.28|11660.28|11661.82|11661.82|11660.28|11660.28|0
1643276510000|2022-01-27 09:41:50|11660.04|11660.04|11661.94|11661.94|11661.94|11661.94|11660.04|11660.04|0
1643276530000|2022-01-27 09:42:10|11662.24|11662.24|11663.67|11663.67|11663.67|11663.67|11661.94|11661.94|0
1643276540000|2022-01-27 09:42:20|11663.47|11663.47|11663.47|11663.47|11663.47|11663.47|11663.47|11663.47|0
1643276550000|2022-01-27 09:42:30|11663.75|11663.75|11664.43|11664.43|11664.43|11664.43|11663.75|11663.75|0
1643276560000|2022-01-27 09:42:40|11664.75|11664.75|11665.54|11665.54|11665.54|11665.54|11664.75|11664.75|0
1643276570000|2022-01-27 09:42:50|11665.77|11665.77|11665.77|11665.77|11665.77|11665.77|11665.77|11665.77|0
1643276580000|2022-01-27 09:43:00|11665.37|11665.37|11665.37|11665.37|11665.37|11665.37|11665.37|11665.37|0
1643276590000|2022-01-27 09:43:10|11664.45|11664.45|11663.54|11663.54|11664.45|11664.45|11663.24|11663.24|0
1643276600000|2022-01-27 09:43:20|11663.24|11663.24|11663.11|11663.11|11663.24|11663.24|11663.11|11663.11|0
1643276610000|2022-01-27 09:43:30|11663.59|11663.59|11663.59|11663.59|11663.59|11663.59|11663.59|11663.59|0
1643276620000|2022-01-27 09:43:40|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|0
1643276630000|2022-01-27 09:43:50|11663.33|11663.33|11662.89|11662.89|11663.33|11663.33|11662.89|11662.89|0
1643276640000|2022-01-27 09:44:00|11662.45|11662.45|11663.68|11663.68|11663.68|11663.68|11662.45|11662.45|0
1643276660000|2022-01-27 09:44:20|11664.31|11664.31|11665.66|11665.66|11665.66|11665.66|11664.31|11664.31|0
1643276670000|2022-01-27 09:44:30|11665.51|11665.51|11667.96|11667.96|11667.96|11667.96|11665.51|11665.51|0
1643276680000|2022-01-27 09:44:40|11668.21|11668.21|11669.63|11669.63|11670.07|11670.07|11668.21|11668.21|0
1643276700000|2022-01-27 09:45:00|11670.06|11670.06|11669.37|11669.37|11670.06|11670.06|11669.37|11669.37|0
1643276710000|2022-01-27 09:45:10|11668.8|11668.8|11668.11|11668.11|11668.8|11668.8|11668.11|11668.11|0
1643276720000|2022-01-27 09:45:20|11667.83|11667.83|11667.5|11667.5|11668.18|11668.18|11667.5|11667.5|0
1643276730000|2022-01-27 09:45:30|11667.73|11667.73|11667.73|11667.73|11667.73|11667.73|11667.73|11667.73|0
1643276750000|2022-01-27 09:45:50|11667.96|11667.96|11672.9|11672.9|11673.34|11673.34|11667.96|11667.96|0
1643276760000|2022-01-27 09:46:00|11673.1|11673.1|11673.57|11673.57|11673.57|11673.57|11673.1|11673.1|0
1643276770000|2022-01-27 09:46:10|11673.38|11673.38|11673.49|11673.49|11674.06|11674.06|11673.38|11673.38|0
1643276780000|2022-01-27 09:46:20|11675.07|11675.07|11675.49|11675.49|11675.49|11675.49|11674.77|11674.77|0
1643276790000|2022-01-27 09:46:30|11675.72|11675.72|11674.93|11674.93|11675.72|11675.72|11674.93|11674.93|0
1643276800000|2022-01-27 09:46:40|11675.72|11675.72|11678.47|11678.47|11678.47|11678.47|11675.72|11675.72|0
1643276810000|2022-01-27 09:46:50|11678.8|11678.8|11679.7|11679.7|11679.7|11679.7|11678.8|11678.8|0
1643276820000|2022-01-27 09:47:00|11679.49|11679.49|11679.51|11679.51|11679.68|11679.68|11679.49|11679.49|0
1643276830000|2022-01-27 09:47:10|11679.38|11679.38|11679.27|11679.27|11679.38|11679.38|11679.27|11679.27|0
1643276840000|2022-01-27 09:47:20|11680.85|11680.85|11681.66|11681.66|11681.79|11681.79|11680.21|11680.21|0
1643276850000|2022-01-27 09:47:30|11681.47|11681.47|11681.47|11681.47|11681.47|11681.47|11681.47|11681.47|0
1643276860000|2022-01-27 09:47:40|11681.92|11681.92|11681.72|11681.72|11681.92|11681.92|11681.25|11681.25|0
1643276890000|2022-01-27 09:48:10|11682.58|11682.58|11682.58|11682.58|11682.58|11682.58|11682.58|11682.58|0
1643276900000|2022-01-27 09:48:20|11681.79|11681.79|11683.11|11683.11|11683.11|11683.11|11681.79|11681.79|0
1643276940000|2022-01-27 09:49:00|11683.55|11683.55|11683.55|11683.55|11683.55|11683.55|11683.55|11683.55|0
1643276950000|2022-01-27 09:49:10|11683.92|11683.92|11686.85|11686.85|11686.85|11686.85|11683.92|11683.92|0
1643276960000|2022-01-27 09:49:20|11687.73|11687.73|11689.34|11689.34|11689.77|11689.77|11687.73|11687.73|0
1643276980000|2022-01-27 09:49:40|11689.03|11689.03|11689.46|11689.46|11689.46|11689.46|11689.03|11689.03|0
1643276990000|2022-01-27 09:49:50|11689.6|11689.6|11688.88|11688.88|11689.6|11689.6|11688.81|11688.81|0
1643277000000|2022-01-27 09:50:00|11688.45|11688.45|11689.07|11689.07|11689.07|11689.07|11688.45|11688.45|0
1643277020000|2022-01-27 09:50:20|11689.33|11689.33|11689.84|11689.84|11689.84|11689.84|11689.33|11689.33|0
1643277030000|2022-01-27 09:50:30|11690.97|11690.97|11691.66|11691.66|11691.66|11691.66|11690.97|11690.97|0
1643277040000|2022-01-27 09:50:40|11691.55|11691.55|11691.43|11691.43|11691.66|11691.66|11691.43|11691.43|0
1643277050000|2022-01-27 09:50:50|11691.79|11691.79|11690.91|11690.91|11691.79|11691.79|11690.91|11690.91|0
1643277060000|2022-01-27 09:51:00|11691|11691|11691|11691|11691|11691|11691|11691|0
1643277070000|2022-01-27 09:51:10|11690.89|11690.89|11691.2|11691.2|11691.2|11691.2|11690.77|11690.77|0
1643277080000|2022-01-27 09:51:20|11691.82|11691.82|11691.82|11691.82|11691.82|11691.82|11691.82|11691.82|0
1643277090000|2022-01-27 09:51:30|11691.62|11691.62|11693.71|11693.71|11693.71|11693.71|11691.37|11691.37|0
1643277100000|2022-01-27 09:51:40|11692.38|11692.38|11693.12|11693.12|11693.12|11693.12|11692.38|11692.38|0
1643277110000|2022-01-27 09:51:50|11693.37|11693.37|11689.78|11689.78|11693.81|11693.81|11689.78|11689.78|0
1643277120000|2022-01-27 09:52:00|11688.9|11688.9|11689.49|11689.49|11689.68|11689.68|11688.04|11688.04|0
1643277130000|2022-01-27 09:52:10|11689.03|11689.03|11689.21|11689.21|11689.21|11689.21|11688.75|11688.75|0
1643277140000|2022-01-27 09:52:20|11689.34|11689.34|11690.22|11690.22|11690.22|11690.22|11689.34|11689.34|0
1643277150000|2022-01-27 09:52:30|11690.36|11690.36|11690.36|11690.36|11690.36|11690.36|11690.36|11690.36|0
1643277160000|2022-01-27 09:52:40|11690.71|11690.71|11690.5|11690.5|11690.94|11690.94|11690.5|11690.5|0
1643277170000|2022-01-27 09:52:50|11690.27|11690.27|11689.67|11689.67|11690.27|11690.27|11689.37|11689.37|0
1643277180000|2022-01-27 09:53:00|11689.33|11689.33|11689.33|11689.33|11689.33|11689.33|11689.33|11689.33|0
1643277190000|2022-01-27 09:53:10|11689.71|11689.71|11691.29|11691.29|11691.29|11691.29|11689.71|11689.71|0
1643277200000|2022-01-27 09:53:20|11691.59|11691.59|11691.93|11691.93|11692.32|11692.32|11691.59|11691.59|0
1643277210000|2022-01-27 09:53:30|11692.26|11692.26|11691.55|11691.55|11692.62|11692.62|11691.55|11691.55|0
1643277220000|2022-01-27 09:53:40|11691.99|11691.99|11692.31|11692.31|11692.31|11692.31|11691.99|11691.99|0
1643277230000|2022-01-27 09:53:50|11692.86|11692.86|11690.66|11690.66|11692.86|11692.86|11690.66|11690.66|0
1643277240000|2022-01-27 09:54:00|11690.95|11690.95|11695.59|11695.59|11695.59|11695.59|11690.95|11690.95|0
1643277250000|2022-01-27 09:54:10|11695.85|11695.85|11695.85|11695.85|11695.85|11695.85|11695.85|11695.85|0
1643277260000|2022-01-27 09:54:20|11696.19|11696.19|11696|11696|11696.19|11696.19|11695.73|11695.73|0
1643277270000|2022-01-27 09:54:30|11696.41|11696.41|11696.27|11696.27|11696.85|11696.85|11695.96|11695.96|0
1643277280000|2022-01-27 09:54:40|11696.06|11696.06|11696.95|11696.95|11696.95|11696.95|11696.06|11696.06|0
1643277300000|2022-01-27 09:55:00|11697.14|11697.14|11697.14|11697.14|11697.14|11697.14|11697.14|11697.14|0
1643277310000|2022-01-27 09:55:10|11696.7|11696.7|11698.28|11698.28|11698.28|11698.28|11696.7|11696.7|0
1643277320000|2022-01-27 09:55:20|11698.47|11698.47|11698.24|11698.24|11698.56|11698.56|11698.24|11698.24|0
1643277330000|2022-01-27 09:55:30|11698.53|11698.53|11698.53|11698.53|11698.53|11698.53|11698.53|11698.53|0
1643277340000|2022-01-27 09:55:40|11698.74|11698.74|11698.74|11698.74|11698.74|11698.74|11698.74|11698.74|0
1643277350000|2022-01-27 09:55:50|11699.12|11699.12|11699.28|11699.28|11699.66|11699.66|11698.9|11698.9|0
1643277360000|2022-01-27 09:56:00|11699.18|11699.18|11698.15|11698.15|11699.18|11699.18|11697.87|11697.87|0
1643277370000|2022-01-27 09:56:10|11695.88|11695.88|11695|11695|11695.88|11695.88|11693.82|11693.82|0
1643277380000|2022-01-27 09:56:20|11697.37|11697.37|11697.97|11697.97|11697.97|11697.97|11697.37|11697.37|0
1643277400000|2022-01-27 09:56:40|11697.83|11697.83|11697.85|11697.85|11698.45|11698.45|11697.55|11697.55|0
1643277410000|2022-01-27 09:56:50|11697.62|11697.62|11698.1|11698.1|11698.1|11698.1|11697.62|11697.62|0
1643277420000|2022-01-27 09:57:00|11698.38|11698.38|11696.31|11696.31|11698.38|11698.38|11696.31|11696.31|0
1643277440000|2022-01-27 09:57:20|11695.87|11695.87|11695.49|11695.49|11695.87|11695.87|11695.49|11695.49|0
1643277450000|2022-01-27 09:57:30|11695.8|11695.8|11695.8|11695.8|11695.8|11695.8|11695.8|11695.8|0
1643277460000|2022-01-27 09:57:40|11695.66|11695.66|11697.16|11697.16|11697.16|11697.16|11695.66|11695.66|0
1643277470000|2022-01-27 09:57:50|11696.73|11696.73|11696.3|11696.3|11696.73|11696.73|11696.3|11696.3|0
1643277480000|2022-01-27 09:58:00|11696.03|11696.03|11695.79|11695.79|11696.16|11696.16|11695.79|11695.79|0
1643277490000|2022-01-27 09:58:10|11695.66|11695.66|11695.66|11695.66|11695.66|11695.66|11695.66|11695.66|0
1643277500000|2022-01-27 09:58:20|11695.97|11695.97|11696.88|11696.88|11696.88|11696.88|11695.97|11695.97|0
1643277510000|2022-01-27 09:58:30|11696.99|11696.99|11697.18|11697.18|11697.18|11697.18|11696.85|11696.85|0
1643277520000|2022-01-27 09:58:40|11697.49|11697.49|11697.49|11697.49|11697.49|11697.49|11697.49|11697.49|0
1643277530000|2022-01-27 09:58:50|11697.85|11697.85|11697.85|11697.85|11697.85|11697.85|11697.85|11697.85|0
1643277540000|2022-01-27 09:59:00|11701.01|11701.01|11698.54|11698.54|11701.13|11701.13|11698.54|11698.54|0
1643277550000|2022-01-27 09:59:10|11698.2|11698.2|11698.2|11698.2|11698.2|11698.2|11698.2|11698.2|0
1643277570000|2022-01-27 09:59:30|11698.9|11698.9|11698.66|11698.66|11698.9|11698.9|11698.66|11698.66|0
1643277580000|2022-01-27 09:59:40|11699.11|11699.11|11697.89|11697.89|11699.11|11699.11|11697.07|11697.07|0
1643277590000|2022-01-27 09:59:50|11698.23|11698.23|11698.23|11698.23|11698.23|11698.23|11698.23|11698.23|0
1643277600000|2022-01-27 10:00:00|11698.42|11698.42|11698.34|11698.34|11698.42|11698.42|11697.93|11697.93|0
1643277610000|2022-01-27 10:00:10|11698.8|11698.8|11698.39|11698.39|11698.8|11698.8|11698.2|11698.2|0
1643277630000|2022-01-27 10:00:30|11698.21|11698.21|11697.95|11697.95|11698.21|11698.21|11697.77|11697.77|0
1643277640000|2022-01-27 10:00:40|11698.09|11698.09|11698.09|11698.09|11698.09|11698.09|11698.09|11698.09|0
1643277650000|2022-01-27 10:00:50|11697.46|11697.46|11697.46|11697.46|11697.46|11697.46|11697.46|11697.46|0
1643277660000|2022-01-27 10:01:00|11697.1|11697.1|11697.1|11697.1|11697.1|11697.1|11697.1|11697.1|0
1643277670000|2022-01-27 10:01:10|11696.24|11696.24|11693.42|11693.42|11696.24|11696.24|11693.28|11693.28|0
1643277680000|2022-01-27 10:01:20|11693.51|11693.51|11693.31|11693.31|11693.8|11693.8|11693.31|11693.31|0
1643277690000|2022-01-27 10:01:30|11693.04|11693.04|11691.03|11691.03|11693.04|11693.04|11691.03|11691.03|0
1643277710000|2022-01-27 10:01:50|11690.8|11690.8|11689.67|11689.67|11690.8|11690.8|11689.67|11689.67|0
1643277730000|2022-01-27 10:02:10|11690.25|11690.25|11690.68|11690.68|11690.68|11690.68|11690.25|11690.25|0
1643277740000|2022-01-27 10:02:20|11690.89|11690.89|11690.89|11690.89|11690.89|11690.89|11690.89|11690.89|0
1643277750000|2022-01-27 10:02:30|11690.98|11690.98|11690.98|11690.98|11690.98|11690.98|11690.98|11690.98|0
1643277770000|2022-01-27 10:02:50|11691.67|11691.67|11691.37|11691.37|11691.81|11691.81|11691.37|11691.37|0
1643277790000|2022-01-27 10:03:10|11693.74|11693.74|11693.35|11693.35|11693.74|11693.74|11693.35|11693.35|0
1643277800000|2022-01-27 10:03:20|11693.47|11693.47|11694.02|11694.02|11694.02|11694.02|11693.47|11693.47|0
1643277810000|2022-01-27 10:03:30|11694.37|11694.37|11695.97|11695.97|11695.97|11695.97|11694.37|11694.37|0
1643277830000|2022-01-27 10:03:50|11696.76|11696.76|11699.99|11699.99|11700.78|11700.78|11696.76|11696.76|0
1643277840000|2022-01-27 10:04:00|11700.28|11700.28|11700.71|11700.71|11701.16|11701.16|11700.28|11700.28|0
1643277850000|2022-01-27 10:04:10|11700.82|11700.82|11701.34|11701.34|11701.34|11701.34|11700.82|11700.82|0
1643277860000|2022-01-27 10:04:20|11700.55|11700.55|11700.96|11700.96|11700.96|11700.96|11700.55|11700.55|0
1643277880000|2022-01-27 10:04:40|11701.23|11701.23|11701.61|11701.61|11701.61|11701.61|11701.23|11701.23|0
1643277890000|2022-01-27 10:04:50|11702.53|11702.53|11702.29|11702.29|11702.53|11702.53|11702.29|11702.29|0
1643277900000|2022-01-27 10:05:00|11702.57|11702.57|11700.44|11700.44|11702.57|11702.57|11700.44|11700.44|0
1643277910000|2022-01-27 10:05:10|11699.65|11699.65|11699.65|11699.65|11699.65|11699.65|11699.65|11699.65|0
1643277920000|2022-01-27 10:05:20|11698.07|11698.07|11698.07|11698.07|11698.07|11698.07|11698.07|11698.07|0
1643277940000|2022-01-27 10:05:40|11698.35|11698.35|11698.25|11698.25|11698.43|11698.43|11698.25|11698.25|0
1643277960000|2022-01-27 10:06:00|11698.44|11698.44|11700.77|11700.77|11700.77|11700.77|11698.44|11698.44|0
1643277970000|2022-01-27 10:06:10|11699.98|11699.98|11699.71|11699.71|11700.13|11700.13|11699.51|11699.51|0
1643277980000|2022-01-27 10:06:20|11699.93|11699.93|11700.17|11700.17|11700.6|11700.6|11699.93|11699.93|0
1643278000000|2022-01-27 10:06:40|11699.86|11699.86|11700.31|11700.31|11700.31|11700.31|11699.55|11699.55|0
1643278010000|2022-01-27 10:06:50|11700.74|11700.74|11700.74|11700.74|11700.74|11700.74|11700.74|11700.74|0
1643278020000|2022-01-27 10:07:00|11700.44|11700.44|11701.32|11701.32|11701.32|11701.32|11700.44|11700.44|0
1643278030000|2022-01-27 10:07:10|11701.02|11701.02|11701.02|11701.02|11701.02|11701.02|11701.02|11701.02|0
1643278040000|2022-01-27 10:07:20|11701.9|11701.9|11703.24|11703.24|11703.24|11703.24|11701.9|11701.9|0
1643278050000|2022-01-27 10:07:30|11702.94|11702.94|11702.5|11702.5|11702.94|11702.94|11702.5|11702.5|0
1643278060000|2022-01-27 10:07:40|11702.27|11702.27|11702.41|11702.41|11702.41|11702.41|11702.27|11702.27|0
1643278070000|2022-01-27 10:07:50|11702.86|11702.86|11702.86|11702.86|11702.86|11702.86|11702.86|11702.86|0
1643278080000|2022-01-27 10:08:00|11702.56|11702.56|11702.77|11702.77|11702.77|11702.77|11702.56|11702.56|0
1643278090000|2022-01-27 10:08:10|11703.56|11703.56|11705.24|11705.24|11705.24|11705.24|11703.56|11703.56|0
1643278100000|2022-01-27 10:08:20|11706.15|11706.15|11706.15|11706.15|11706.75|11706.75|11706.15|11706.15|0
1643278110000|2022-01-27 10:08:30|11705.71|11705.71|11706.08|11706.08|11706.08|11706.08|11705.71|11705.71|0
1643278120000|2022-01-27 10:08:40|11705.74|11705.74|11705.74|11705.74|11705.74|11705.74|11705.74|11705.74|0
1643278130000|2022-01-27 10:08:50|11705.28|11705.28|11704.83|11704.83|11705.28|11705.28|11704.83|11704.83|0
1643278140000|2022-01-27 10:09:00|11705.02|11705.02|11704.98|11704.98|11705.02|11705.02|11704.47|11704.47|0
1643278150000|2022-01-27 10:09:10|11704.75|11704.75|11704.75|11704.75|11704.75|11704.75|11704.75|11704.75|0
1643278160000|2022-01-27 10:09:20|11705.44|11705.44|11705.44|11705.44|11705.44|11705.44|11705.44|11705.44|0
1643278170000|2022-01-27 10:09:30|11706.07|11706.07|11705.78|11705.78|11706.69|11706.69|11705.78|11705.78|0
1643278180000|2022-01-27 10:09:40|11704.52|11704.52|11704.27|11704.27|11704.52|11704.52|11704.27|11704.27|0
1643278190000|2022-01-27 10:09:50|11704.14|11704.14|11704.84|11704.84|11704.84|11704.84|11704.14|11704.14|0
1643278210000|2022-01-27 10:10:10|11706.6|11706.6|11706.6|11706.6|11706.6|11706.6|11706.6|11706.6|0
1643278220000|2022-01-27 10:10:20|11706.47|11706.47|11706.78|11706.78|11706.78|11706.78|11706.47|11706.47|0
1643278240000|2022-01-27 10:10:40|11706.93|11706.93|11706.79|11706.79|11706.93|11706.93|11706.79|11706.79|0
1643278250000|2022-01-27 10:10:50|11706.93|11706.93|11706.79|11706.79|11707.07|11707.07|11706.79|11706.79|0
1643278260000|2022-01-27 10:11:00|11706.32|11706.32|11705.4|11705.4|11706.32|11706.32|11704.81|11704.81|0
1643278270000|2022-01-27 10:11:10|11705.27|11705.27|11705.07|11705.07|11705.27|11705.27|11705.07|11705.07|0
1643278280000|2022-01-27 10:11:20|11705.28|11705.28|11705.28|11705.28|11705.28|11705.28|11705.28|11705.28|0
1643278290000|2022-01-27 10:11:30|11705.61|11705.61|11705.61|11705.61|11705.61|11705.61|11705.61|11705.61|0
1643278300000|2022-01-27 10:11:40|11705.48|11705.48|11706.21|11706.21|11706.21|11706.21|11705.36|11705.36|0
1643278310000|2022-01-27 10:11:50|11705.35|11705.35|11705.93|11705.93|11705.93|11705.93|11705.35|11705.35|0
1643278320000|2022-01-27 10:12:00|11706.21|11706.21|11704.7|11704.7|11706.21|11706.21|11704.7|11704.7|0
1643278330000|2022-01-27 10:12:10|11705.14|11705.14|11705.14|11705.14|11705.14|11705.14|11705.14|11705.14|0
1643278340000|2022-01-27 10:12:20|11703.8|11703.8|11703.66|11703.66|11703.8|11703.8|11703.66|11703.66|0
1643278350000|2022-01-27 10:12:30|11703.5|11703.5|11702.71|11702.71|11703.5|11703.5|11702.71|11702.71|0
1643278360000|2022-01-27 10:12:40|11702.36|11702.36|11702.46|11702.46|11702.46|11702.46|11702.36|11702.36|0
1643278370000|2022-01-27 10:12:50|11702.66|11702.66|11702.52|11702.52|11702.66|11702.66|11702.52|11702.52|0
1643278380000|2022-01-27 10:13:00|11702.63|11702.63|11702.98|11702.98|11702.98|11702.98|11702.52|11702.52|0
1643278400000|2022-01-27 10:13:20|11702.38|11702.38|11702.02|11702.02|11703.59|11703.59|11702.02|11702.02|0
1643278410000|2022-01-27 10:13:30|11701.88|11701.88|11701.88|11701.88|11701.88|11701.88|11701.88|11701.88|0
1643278420000|2022-01-27 10:13:40|11701.65|11701.65|11700.35|11700.35|11701.65|11701.65|11700.35|11700.35|0
1643278430000|2022-01-27 10:13:50|11700.1|11700.1|11699.74|11699.74|11700.1|11700.1|11699.74|11699.74|0
1643278440000|2022-01-27 10:14:00|11700.1|11700.1|11700.39|11700.39|11700.39|11700.39|11699.96|11699.96|0
1643278450000|2022-01-27 10:14:10|11700.16|11700.16|11700.29|11700.29|11700.29|11700.29|11700.16|11700.16|0
1643278460000|2022-01-27 10:14:20|11699.83|11699.83|11698.32|11698.32|11699.83|11699.83|11698.18|11698.18|0
1643278470000|2022-01-27 10:14:30|11698.92|11698.92|11698.04|11698.04|11699.52|11699.52|11698.04|11698.04|0
1643278480000|2022-01-27 10:14:40|11698.91|11698.91|11698.91|11698.91|11698.91|11698.91|11698.91|11698.91|0
1643278500000|2022-01-27 10:15:00|11699.51|11699.51|11699.68|11699.68|11699.68|11699.68|11699.51|11699.51|0
1643278510000|2022-01-27 10:15:10|11699.9|11699.9|11702.63|11702.63|11702.63|11702.63|11699.9|11699.9|0
1643278520000|2022-01-27 10:15:20|11703.26|11703.26|11703.88|11703.88|11703.88|11703.88|11703.26|11703.26|0
1643278530000|2022-01-27 10:15:30|11703.99|11703.99|11703.54|11703.54|11703.99|11703.99|11703.54|11703.54|0
1643278540000|2022-01-27 10:15:40|11703.65|11703.65|11703.65|11703.65|11703.65|11703.65|11703.65|11703.65|0
1643278560000|2022-01-27 10:16:00|11702.49|11702.49|11701.01|11701.01|11702.49|11702.49|11701.01|11701.01|0
1643278570000|2022-01-27 10:16:10|11700.05|11700.05|11699.7|11699.7|11700.05|11700.05|11699.7|11699.7|0
1643278580000|2022-01-27 10:16:20|11699.97|11699.97|11699.97|11699.97|11699.97|11699.97|11699.97|11699.97|0
1643278590000|2022-01-27 10:16:30|11699.78|11699.78|11697.77|11697.77|11699.78|11699.78|11697.77|11697.77|0
1643278600000|2022-01-27 10:16:40|11697.33|11697.33|11697.33|11697.33|11697.33|11697.33|11697.33|11697.33|0
1643278610000|2022-01-27 10:16:50|11697.06|11697.06|11696.84|11696.84|11697.06|11697.06|11696.84|11696.84|0
1643278620000|2022-01-27 10:17:00|11696.65|11696.65|11696.65|11696.65|11696.65|11696.65|11696.65|11696.65|0
1643278630000|2022-01-27 10:17:10|11696.38|11696.38|11695.97|11695.97|11696.38|11696.38|11695.97|11695.97|0
1643278640000|2022-01-27 10:17:20|11696.1|11696.1|11696.85|11696.85|11697.14|11697.14|11696.1|11696.1|0
1643278650000|2022-01-27 10:17:30|11696.58|11696.58|11696.23|11696.23|11696.58|11696.58|11696.23|11696.23|0
1643278660000|2022-01-27 10:17:40|11696.46|11696.46|11696.46|11696.46|11696.46|11696.46|11696.46|11696.46|0
1643278670000|2022-01-27 10:17:50|11696.05|11696.05|11694.47|11694.47|11696.05|11696.05|11694.47|11694.47|0
1643278690000|2022-01-27 10:18:10|11694.2|11694.2|11694.2|11694.2|11694.2|11694.2|11694.06|11694.06|0
1643278700000|2022-01-27 10:18:20|11694.06|11694.06|11694.25|11694.25|11694.25|11694.25|11693.95|11693.95|0
1643278710000|2022-01-27 10:18:30|11693.79|11693.79|11693.49|11693.49|11693.79|11693.79|11693.49|11693.49|0
1643278720000|2022-01-27 10:18:40|11693.8|11693.8|11693.8|11693.8|11693.8|11693.8|11693.8|11693.8|0
1643278740000|2022-01-27 10:19:00|11691.6|11691.6|11688.69|11688.69|11691.6|11691.6|11688.69|11688.69|0
1643278750000|2022-01-27 10:19:10|11688.88|11688.88|11688.79|11688.79|11688.88|11688.88|11688.79|11688.79|0
1643278760000|2022-01-27 10:19:20|11688.43|11688.43|11682.12|11682.12|11688.43|11688.43|11682.12|11682.12|0
1643278770000|2022-01-27 10:19:30|11680.54|11680.54|11679.22|11679.22|11680.54|11680.54|11678.59|11678.59|0
1643278780000|2022-01-27 10:19:40|11678.81|11678.81|11678.39|11678.39|11678.81|11678.81|11678.39|11678.39|0
1643278790000|2022-01-27 10:19:50|11677.82|11677.82|11677.41|11677.41|11677.82|11677.82|11677.41|11677.41|0
1643278800000|2022-01-27 10:20:00|11677.25|11677.25|11676.23|11676.23|11677.25|11677.25|11676.06|11676.06|0
1643278810000|2022-01-27 10:20:10|11676.09|11676.09|11675.51|11675.51|11676.09|11676.09|11675.24|11675.24|0
1643278820000|2022-01-27 10:20:20|11675.21|11675.21|11674.99|11674.99|11675.21|11675.21|11674.99|11674.99|0
1643278830000|2022-01-27 10:20:30|11674.9|11674.9|11675.76|11675.76|11675.76|11675.76|11674.9|11674.9|0
1643278840000|2022-01-27 10:20:40|11675.4|11675.4|11674.75|11674.75|11675.4|11675.4|11674.75|11674.75|0
1643278850000|2022-01-27 10:20:50|11674.31|11674.31|11674.31|11674.31|11674.31|11674.31|11674.31|11674.31|0
1643278860000|2022-01-27 10:21:00|11674|11674|11673.65|11673.65|11674.31|11674.31|11673.42|11673.42|0
1643278870000|2022-01-27 10:21:10|11674.08|11674.08|11674.08|11674.08|11674.08|11674.08|11674.08|11674.08|0
1643278880000|2022-01-27 10:21:20|11673.97|11673.97|11674.76|11674.76|11674.76|11674.76|11673.97|11673.97|0
1643278890000|2022-01-27 10:21:30|11674.56|11674.56|11674.42|11674.42|11674.56|11674.56|11674.42|11674.42|0
1643278900000|2022-01-27 10:21:40|11674.29|11674.29|11673.88|11673.88|11674.29|11674.29|11673.88|11673.88|0
1643278920000|2022-01-27 10:22:00|11673.32|11673.32|11673.66|11673.66|11673.66|11673.66|11673.32|11673.32|0
1643278930000|2022-01-27 10:22:10|11673.52|11673.52|11673.63|11673.63|11673.8|11673.8|11673.22|11673.22|0
1643278940000|2022-01-27 10:22:20|11673.11|11673.11|11672.37|11672.37|11673.11|11673.11|11672.37|11672.37|0
1643278980000|2022-01-27 10:23:00|11670.53|11670.53|11671.16|11671.16|11671.16|11671.16|11670.07|11670.07|0
1643278990000|2022-01-27 10:23:10|11672.23|11672.23|11671.93|11671.93|11672.23|11672.23|11671.93|11671.93|0
1643279000000|2022-01-27 10:23:20|11671.83|11671.83|11674.16|11674.16|11674.43|11674.43|11671.83|11671.83|0
1643279010000|2022-01-27 10:23:30|11675.1|11675.1|11674.96|11674.96|11676.84|11676.84|11674.96|11674.96|0
1643279020000|2022-01-27 10:23:40|11675.59|11675.59|11676.02|11676.02|11676.02|11676.02|11675.59|11675.59|0
1643279030000|2022-01-27 10:23:50|11675.84|11675.84|11674.91|11674.91|11675.84|11675.84|11674.91|11674.91|0
1643279040000|2022-01-27 10:24:00|11675.35|11675.35|11675.35|11675.35|11675.35|11675.35|11675.35|11675.35|0
1643279050000|2022-01-27 10:24:10|11676.07|11676.07|11676.62|11676.62|11676.62|11676.62|11676.07|11676.07|0
1643279060000|2022-01-27 10:24:20|11677.02|11677.02|11677.43|11677.43|11677.43|11677.43|11677.02|11677.02|0
1643279070000|2022-01-27 10:24:30|11677.16|11677.16|11676.37|11676.37|11677.16|11677.16|11676.37|11676.37|0
1643279080000|2022-01-27 10:24:40|11676.73|11676.73|11676.73|11676.73|11676.73|11676.73|11676.73|11676.73|0
1643279100000|2022-01-27 10:25:00|11676.58|11676.58|11676.58|11676.58|11676.58|11676.58|11676.58|11676.58|0
1643279110000|2022-01-27 10:25:10|11676.36|11676.36|11676.36|11676.36|11676.36|11676.36|11676.36|11676.36|0
1643279120000|2022-01-27 10:25:20|11676.7|11676.7|11676.47|11676.47|11676.7|11676.7|11676.47|11676.47|0
1643279130000|2022-01-27 10:25:30|11676.13|11676.13|11676.13|11676.13|11676.13|11676.13|11676.13|11676.13|0
1643279140000|2022-01-27 10:25:40|11675.34|11675.34|11675.23|11675.23|11675.34|11675.34|11675.23|11675.23|0
1643279160000|2022-01-27 10:26:00|11675.79|11675.79|11677.73|11677.73|11677.87|11677.87|11675.79|11675.79|0
1643279170000|2022-01-27 10:26:10|11677.92|11677.92|11678.46|11678.46|11678.46|11678.46|11677.83|11677.83|0
1643279180000|2022-01-27 10:26:20|11678.65|11678.65|11679.3|11679.3|11679.39|11679.39|11678.65|11678.65|0
1643279190000|2022-01-27 10:26:30|11678.61|11678.61|11678.61|11678.61|11678.61|11678.61|11678.61|11678.61|0
1643279200000|2022-01-27 10:26:40|11678.77|11678.77|11678.77|11678.77|11678.77|11678.77|11678.77|11678.77|0
1643279220000|2022-01-27 10:27:00|11678.85|11678.85|11678.54|11678.54|11679|11679|11678.31|11678.31|0
1643279230000|2022-01-27 10:27:10|11678.77|11678.77|11678.77|11678.77|11680.35|11680.35|11678.77|11678.77|0
1643279240000|2022-01-27 10:27:20|11679.34|11679.34|11679.45|11679.45|11679.45|11679.45|11679.34|11679.34|0
1643279250000|2022-01-27 10:27:30|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|0
1643279260000|2022-01-27 10:27:40|11680.06|11680.06|11679.61|11679.61|11680.06|11680.06|11679.61|11679.61|0
1643279270000|2022-01-27 10:27:50|11679.18|11679.18|11678.78|11678.78|11679.18|11679.18|11678.32|11678.32|0
1643279280000|2022-01-27 10:28:00|11679.24|11679.24|11679.46|11679.46|11679.46|11679.46|11679.13|11679.13|0
1643279290000|2022-01-27 10:28:10|11679.25|11679.25|11679.93|11679.93|11679.93|11679.93|11679.25|11679.25|0
1643279320000|2022-01-27 10:28:40|11680.06|11680.06|11680.23|11680.23|11680.75|11680.75|11680.06|11680.06|0
1643279330000|2022-01-27 10:28:50|11680.41|11680.41|11680.55|11680.55|11680.69|11680.69|11680.41|11680.41|0
1643279340000|2022-01-27 10:29:00|11680.69|11680.69|11680.41|11680.41|11680.82|11680.82|11680.41|11680.41|0
1643279360000|2022-01-27 10:29:20|11681.02|11681.02|11680.71|11680.71|11681.02|11681.02|11680.71|11680.71|0
1643279370000|2022-01-27 10:29:30|11677.98|11677.98|11678.42|11678.42|11678.42|11678.42|11677.98|11677.98|0
1643279380000|2022-01-27 10:29:40|11678.14|11678.14|11678.14|11678.14|11678.14|11678.14|11678.14|11678.14|0
1643279390000|2022-01-27 10:29:50|11675.76|11675.76|11675.76|11675.76|11675.76|11675.76|11675.76|11675.76|0
1643279400000|2022-01-27 10:30:00|11676.23|11676.23|11674.85|11674.85|11676.23|11676.23|11674.85|11674.85|0
1643279410000|2022-01-27 10:30:10|11674.42|11674.42|11674.18|11674.18|11674.42|11674.42|11673.99|11673.99|0
1643279420000|2022-01-27 10:30:20|11673.88|11673.88|11673.49|11673.49|11673.88|11673.88|11673.49|11673.49|0
1643279430000|2022-01-27 10:30:30|11673.08|11673.08|11673.68|11673.68|11674.12|11674.12|11672.45|11672.45|0
1643279440000|2022-01-27 10:30:40|11675.26|11675.26|11676.57|11676.57|11676.57|11676.57|11675.26|11675.26|0
1643279450000|2022-01-27 10:30:50|11676.35|11676.35|11676.35|11676.35|11676.35|11676.35|11676.35|11676.35|0
1643279460000|2022-01-27 10:31:00|11675.42|11675.42|11673.81|11673.81|11675.42|11675.42|11673.81|11673.81|0
1643279470000|2022-01-27 10:31:10|11673.38|11673.38|11672.47|11672.47|11673.38|11673.38|11672.47|11672.47|0
1643279480000|2022-01-27 10:31:20|11671.39|11671.39|11668.17|11668.17|11671.52|11671.52|11668.17|11668.17|0
1643279490000|2022-01-27 10:31:30|11667.31|11667.31|11664.29|11664.29|11667.31|11667.31|11664.29|11664.29|0
1643279500000|2022-01-27 10:31:40|11663.88|11663.88|11662.59|11662.59|11663.88|11663.88|11662.59|11662.59|0
1643279510000|2022-01-27 10:31:50|11662.86|11662.86|11662.77|11662.77|11662.86|11662.86|11662.77|11662.77|0
1643279520000|2022-01-27 10:32:00|11662.26|11662.26|11662.35|11662.35|11662.58|11662.58|11662.26|11662.26|0
1643279540000|2022-01-27 10:32:20|11663.21|11663.21|11663.21|11663.21|11663.21|11663.21|11663.21|11663.21|0
1643279560000|2022-01-27 10:32:40|11663.55|11663.55|11663.83|11663.83|11663.83|11663.83|11663.55|11663.55|0
1643279570000|2022-01-27 10:32:50|11663.04|11663.04|11662.34|11662.34|11663.04|11663.04|11662.34|11662.34|0
1643279580000|2022-01-27 10:33:00|11662.11|11662.11|11663.54|11663.54|11663.99|11663.99|11661.88|11661.88|0
1643279590000|2022-01-27 10:33:10|11663.67|11663.67|11663.8|11663.8|11663.8|11663.8|11663.67|11663.67|0
1643279600000|2022-01-27 10:33:20|11662.19|11662.19|11662.37|11662.37|11663.16|11663.16|11662.19|11662.19|0
1643279610000|2022-01-27 10:33:30|11661.51|11661.51|11661.52|11661.52|11661.52|11661.52|11661.08|11661.08|0
1643279620000|2022-01-27 10:33:40|11661.74|11661.74|11659.66|11659.66|11661.74|11661.74|11659.66|11659.66|0
1643279640000|2022-01-27 10:34:00|11659.8|11659.8|11659.91|11659.91|11659.91|11659.91|11659.8|11659.8|0
1643279650000|2022-01-27 10:34:10|11659.8|11659.8|11659.55|11659.55|11659.8|11659.8|11659.55|11659.55|0
1643279660000|2022-01-27 10:34:20|11659.19|11659.19|11658.02|11658.02|11659.19|11659.19|11658.02|11658.02|0
1643279670000|2022-01-27 10:34:30|11658.71|11658.71|11658.71|11658.71|11658.71|11658.71|11658.71|11658.71|0
1643279680000|2022-01-27 10:34:40|11658.96|11658.96|11658.96|11658.96|11658.96|11658.96|11658.96|11658.96|0
1643279690000|2022-01-27 10:34:50|11658.08|11658.08|11658.08|11658.08|11658.08|11658.08|11658.08|11658.08|0
1643279700000|2022-01-27 10:35:00|11657.81|11657.81|11658.25|11658.25|11658.25|11658.25|11657.81|11657.81|0
1643279710000|2022-01-27 10:35:10|11659.04|11659.04|11659.04|11659.04|11659.04|11659.04|11659.04|11659.04|0
1643279720000|2022-01-27 10:35:20|11657.89|11657.89|11657.33|11657.33|11657.89|11657.89|11657.33|11657.33|0
1643279730000|2022-01-27 10:35:30|11657.53|11657.53|11653.61|11653.61|11657.53|11657.53|11653.61|11653.61|0
1643279740000|2022-01-27 10:35:40|11653.34|11653.34|11653.96|11653.96|11653.96|11653.96|11653.34|11653.34|0
1643279750000|2022-01-27 10:35:50|11653.68|11653.68|11651.92|11651.92|11653.68|11653.68|11651.92|11651.92|0
1643279760000|2022-01-27 10:36:00|11652.84|11652.84|11653.71|11653.71|11653.71|11653.71|11652.84|11652.84|0
1643279770000|2022-01-27 10:36:10|11654.63|11654.63|11654.63|11654.63|11654.63|11654.63|11654.63|11654.63|0
1643279780000|2022-01-27 10:36:20|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|0
1643279800000|2022-01-27 10:36:40|11654.41|11654.41|11655.09|11655.09|11655.09|11655.09|11654.41|11654.41|0
1643279820000|2022-01-27 10:37:00|11655.27|11655.27|11654.83|11654.83|11655.42|11655.42|11654.83|11654.83|0
1643279830000|2022-01-27 10:37:10|11654.99|11654.99|11656.2|11656.2|11657.41|11657.41|11654.99|11654.99|0
1643279840000|2022-01-27 10:37:20|11656.32|11656.32|11656.32|11656.32|11656.32|11656.32|11656.32|11656.32|0
1643279850000|2022-01-27 10:37:30|11656.55|11656.55|11656.22|11656.22|11656.55|11656.55|11656.22|11656.22|0
1643279860000|2022-01-27 10:37:40|11657.42|11657.42|11657.78|11657.78|11657.78|11657.78|11657.42|11657.42|0
1643279870000|2022-01-27 10:37:50|11657.48|11657.48|11657.48|11657.48|11657.48|11657.48|11657.48|11657.48|0
1643279880000|2022-01-27 10:38:00|11657.34|11657.34|11657.04|11657.04|11657.34|11657.34|11657.04|11657.04|0
1643279890000|2022-01-27 10:38:10|11656.44|11656.44|11656.39|11656.39|11656.8|11656.8|11656.39|11656.39|0
1643279900000|2022-01-27 10:38:20|11656.25|11656.25|11657.04|11657.04|11657.16|11657.16|11656.25|11656.25|0
1643279910000|2022-01-27 10:38:30|11656.35|11656.35|11654.28|11654.28|11656.58|11656.58|11654.28|11654.28|0
1643279930000|2022-01-27 10:38:50|11654.06|11654.06|11654.06|11654.06|11654.06|11654.06|11654.06|11654.06|0
1643279940000|2022-01-27 10:39:00|11654.26|11654.26|11654.47|11654.47|11654.47|11654.47|11654.26|11654.26|0
1643279950000|2022-01-27 10:39:10|11653.92|11653.92|11655.25|11655.25|11655.25|11655.25|11653.92|11653.92|0
1643279960000|2022-01-27 10:39:20|11655.69|11655.69|11655.69|11655.69|11655.69|11655.69|11655.69|11655.69|0
1643279970000|2022-01-27 10:39:30|11654.9|11654.9|11655.81|11655.81|11655.81|11655.81|11654.9|11654.9|0
1643279980000|2022-01-27 10:39:40|11656.5|11656.5|11656.5|11656.5|11656.5|11656.5|11656.5|11656.5|0
1643279990000|2022-01-27 10:39:50|11657.86|11657.86|11657.73|11657.73|11658.14|11658.14|11657.73|11657.73|0
1643280000000|2022-01-27 10:40:00|11657.37|11657.37|11656.98|11656.98|11657.77|11657.77|11656.98|11656.98|0
1643280010000|2022-01-27 10:40:10|11656.08|11656.08|11656.08|11656.08|11656.08|11656.08|11656.08|11656.08|0
1643280020000|2022-01-27 10:40:20|11656.79|11656.79|11657.17|11657.17|11657.36|11657.36|11656.79|11656.79|0
1643280030000|2022-01-27 10:40:30|11658.08|11658.08|11659.25|11659.25|11660.29|11660.29|11657.22|11657.22|0
1643280040000|2022-01-27 10:40:40|11659.86|11659.86|11658.53|11658.53|11659.86|11659.86|11658.53|11658.53|0
1643280050000|2022-01-27 10:40:50|11658.14|11658.14|11657.59|11657.59|11658.14|11658.14|11657.59|11657.59|0
1643280060000|2022-01-27 10:41:00|11657.19|11657.19|11658.26|11658.26|11658.26|11658.26|11657.19|11657.19|0
1643280070000|2022-01-27 10:41:10|11657.96|11657.96|11657.9|11657.9|11658.48|11658.48|11657.9|11657.9|0
1643280080000|2022-01-27 10:41:20|11658.5|11658.5|11657.54|11657.54|11658.5|11658.5|11657.54|11657.54|0
1643280090000|2022-01-27 10:41:30|11656.39|11656.39|11656.39|11656.39|11656.39|11656.39|11656.39|11656.39|0
1643280100000|2022-01-27 10:41:40|11656.03|11656.03|11656.11|11656.11|11656.26|11656.26|11656.03|11656.03|0
1643280110000|2022-01-27 10:41:50|11655.76|11655.76|11655.43|11655.43|11655.76|11655.76|11655.43|11655.43|0
1643280140000|2022-01-27 10:42:20|11655.6|11655.6|11654.82|11654.82|11655.6|11655.6|11654.82|11654.82|0
1643280150000|2022-01-27 10:42:30|11654.26|11654.26|11654.26|11654.26|11654.26|11654.26|11654.26|11654.26|0
1643280160000|2022-01-27 10:42:40|11653.47|11653.47|11653.81|11653.81|11654.26|11654.26|11653.47|11653.47|0
1643280180000|2022-01-27 10:43:00|11653.99|11653.99|11651.12|11651.12|11653.99|11653.99|11651.12|11651.12|0
1643280190000|2022-01-27 10:43:10|11651.33|11651.33|11650.25|11650.25|11651.33|11651.33|11650.25|11650.25|0
1643280200000|2022-01-27 10:43:20|11650.33|11650.33|11650.05|11650.05|11650.33|11650.33|11650.05|11650.05|0
1643280220000|2022-01-27 10:43:40|11649.9|11649.9|11649.9|11649.9|11649.9|11649.9|11649.9|11649.9|0
1643280230000|2022-01-27 10:43:50|11648.32|11648.32|11647.71|11647.71|11648.32|11648.32|11647.71|11647.71|0
1643280240000|2022-01-27 10:44:00|11647.84|11647.84|11646.15|11646.15|11648.03|11648.03|11646.15|11646.15|0
1643280250000|2022-01-27 10:44:10|11646.31|11646.31|11645.61|11645.61|11646.47|11646.47|11645.48|11645.48|0
1643280260000|2022-01-27 10:44:20|11645.37|11645.37|11645.31|11645.31|11645.61|11645.61|11645.13|11645.13|0
1643280270000|2022-01-27 10:44:30|11645.55|11645.55|11645.63|11645.63|11645.63|11645.63|11645.55|11645.55|0
1643280280000|2022-01-27 10:44:40|11645.87|11645.87|11646.11|11646.11|11646.11|11646.11|11645.87|11645.87|0
1643280290000|2022-01-27 10:44:50|11645.51|11645.51|11645.51|11645.51|11645.51|11645.51|11645.51|11645.51|0
1643280300000|2022-01-27 10:45:00|11646.41|11646.41|11647.59|11647.59|11647.59|11647.59|11646.41|11646.41|0
1643280310000|2022-01-27 10:45:10|11647.86|11647.86|11648.78|11648.78|11648.78|11648.78|11647.86|11647.86|0
1643280320000|2022-01-27 10:45:20|11649.38|11649.38|11648.78|11648.78|11649.38|11649.38|11648.78|11648.78|0
1643280330000|2022-01-27 10:45:30|11649.19|11649.19|11648.4|11648.4|11649.19|11649.19|11648.4|11648.4|0
1643280360000|2022-01-27 10:46:00|11648.11|11648.11|11649.16|11649.16|11649.16|11649.16|11648.11|11648.11|0
1643280370000|2022-01-27 10:46:10|11648.73|11648.73|11650.9|11650.9|11650.9|11650.9|11648.73|11648.73|0
1643280380000|2022-01-27 10:46:20|11651.76|11651.76|11651.76|11651.76|11651.76|11651.76|11651.76|11651.76|0
1643280390000|2022-01-27 10:46:30|11651.99|11651.99|11650.6|11650.6|11651.99|11651.99|11650.6|11650.6|0
1643280400000|2022-01-27 10:46:40|11651.29|11651.29|11650.5|11650.5|11651.29|11651.29|11650.5|11650.5|0
1643280410000|2022-01-27 10:46:50|11650.18|11650.18|11649.94|11649.94|11650.18|11650.18|11649.94|11649.94|0
1643280420000|2022-01-27 10:47:00|11650.13|11650.13|11651.09|11651.09|11651.09|11651.09|11650.13|11650.13|0
1643280450000|2022-01-27 10:47:30|11651.96|11651.96|11652.3|11652.3|11652.49|11652.49|11651.96|11651.96|0
1643280460000|2022-01-27 10:47:40|11652.49|11652.49|11652.35|11652.35|11652.49|11652.49|11652.35|11652.35|0
1643280470000|2022-01-27 10:47:50|11652.66|11652.66|11653.86|11653.86|11653.86|11653.86|11652.66|11652.66|0
1643280480000|2022-01-27 10:48:00|11653.49|11653.49|11653.49|11653.49|11653.49|11653.49|11653.49|11653.49|0
1643280490000|2022-01-27 10:48:10|11652.63|11652.63|11653.36|11653.36|11653.36|11653.36|11652.18|11652.18|0
1643280500000|2022-01-27 10:48:20|11654.22|11654.22|11655.72|11655.72|11656.16|11656.16|11654.22|11654.22|0
1643280510000|2022-01-27 10:48:30|11656.02|11656.02|11656.22|11656.22|11656.22|11656.22|11655.1|11655.1|0
1643280530000|2022-01-27 10:48:50|11655.34|11655.34|11650.66|11650.66|11655.34|11655.34|11650.66|11650.66|0
1643280540000|2022-01-27 10:49:00|11650.34|11650.34|11649.74|11649.74|11650.79|11650.79|11649.74|11649.74|0
1643280550000|2022-01-27 10:49:10|11649.38|11649.38|11649.03|11649.03|11649.38|11649.38|11649.03|11649.03|0
1643280560000|2022-01-27 10:49:20|11648.84|11648.84|11648|11648|11648.84|11648.84|11647.86|11647.86|0
1643280570000|2022-01-27 10:49:30|11646.06|11646.06|11644.94|11644.94|11646.06|11646.06|11644.8|11644.8|0
1643280580000|2022-01-27 10:49:40|11644.55|11644.55|11639.08|11639.08|11644.55|11644.55|11639.08|11639.08|0
1643280590000|2022-01-27 10:49:50|11638.88|11638.88|11637.23|11637.23|11638.88|11638.88|11637.23|11637.23|0
1643280600000|2022-01-27 10:50:00|11637.14|11637.14|11634.84|11634.84|11637.14|11637.14|11634.84|11634.84|0
1643280610000|2022-01-27 10:50:10|11634.05|11634.05|11633.65|11633.65|11634.05|11634.05|11632.64|11632.64|0
1643280630000|2022-01-27 10:50:30|11634.44|11634.44|11633.61|11633.61|11634.44|11634.44|11633.61|11633.61|0
1643280640000|2022-01-27 10:50:40|11633.2|11633.2|11630.32|11630.32|11633.2|11633.2|11630.32|11630.32|0
1643280650000|2022-01-27 10:50:50|11630.64|11630.64|11630.01|11630.01|11630.64|11630.64|11630.01|11630.01|0
1643280660000|2022-01-27 10:51:00|11629.83|11629.83|11629.23|11629.23|11629.83|11629.83|11629.23|11629.23|0
1643280670000|2022-01-27 10:51:10|11627.9|11627.9|11627.9|11627.9|11627.9|11627.9|11627.9|11627.9|0
1643280680000|2022-01-27 10:51:20|11627.02|11627.02|11624.51|11624.51|11627.02|11627.02|11624.51|11624.51|0
1643280690000|2022-01-27 10:51:30|11624.34|11624.34|11621.94|11621.94|11624.34|11624.34|11621.94|11621.94|0
1643280700000|2022-01-27 10:51:40|11621.71|11621.71|11621.58|11621.58|11621.94|11621.94|11621.58|11621.58|0
1643280710000|2022-01-27 10:51:50|11621.77|11621.77|11621.77|11621.77|11621.77|11621.77|11621.77|11621.77|0
1643280720000|2022-01-27 10:52:00|11621.58|11621.58|11621.49|11621.49|11621.58|11621.58|11621.49|11621.49|0
1643280730000|2022-01-27 10:52:10|11621.8|11621.8|11621.99|11621.99|11621.99|11621.99|11621.8|11621.8|0
1643280740000|2022-01-27 10:52:20|11621.6|11621.6|11621.7|11621.7|11621.7|11621.7|11621.6|11621.6|0
1643280750000|2022-01-27 10:52:30|11621.45|11621.45|11619.59|11619.59|11621.45|11621.45|11617.86|11617.86|0
1643280770000|2022-01-27 10:52:50|11619.32|11619.32|11619.18|11619.18|11619.32|11619.32|11619.18|11619.18|0
1643280780000|2022-01-27 10:53:00|11618.89|11618.89|11619.44|11619.44|11619.44|11619.44|11618.54|11618.54|0
1643280790000|2022-01-27 10:53:10|11618.81|11618.81|11619.13|11619.13|11619.13|11619.13|11618.81|11618.81|0
1643280800000|2022-01-27 10:53:20|11619.48|11619.48|11619.87|11619.87|11619.87|11619.87|11619.48|11619.48|0
1643280810000|2022-01-27 10:53:30|11619.41|11619.41|11619.41|11619.41|11619.41|11619.41|11619.41|11619.41|0
1643280830000|2022-01-27 10:53:50|11620.04|11620.04|11620.04|11620.04|11620.04|11620.04|11620.04|11620.04|0
1643280840000|2022-01-27 10:54:00|11619.84|11619.84|11620.23|11620.23|11620.23|11620.23|11619.6|11619.6|0
1643280850000|2022-01-27 10:54:10|11619.54|11619.54|11620.44|11620.44|11620.44|11620.44|11619.54|11619.54|0
1643280860000|2022-01-27 10:54:20|11620.17|11620.17|11620.17|11620.17|11620.17|11620.17|11620.17|11620.17|0
1643280870000|2022-01-27 10:54:30|11619.65|11619.65|11620.43|11620.43|11620.43|11620.43|11619.65|11619.65|0
1643280880000|2022-01-27 10:54:40|11620.57|11620.57|11620.98|11620.98|11620.98|11620.98|11620.57|11620.57|0
1643280910000|2022-01-27 10:55:10|11620.57|11620.57|11618.18|11618.18|11620.57|11620.57|11618.18|11618.18|0
1643280920000|2022-01-27 10:55:20|11617.95|11617.95|11617.95|11617.95|11617.95|11617.95|11617.95|11617.95|0
1643280930000|2022-01-27 10:55:30|11618.3|11618.3|11618.99|11618.99|11618.99|11618.99|11618.3|11618.3|0
1643280940000|2022-01-27 10:55:40|11619.21|11619.21|11618.06|11618.06|11619.21|11619.21|11617.74|11617.74|0
1643280950000|2022-01-27 10:55:50|11617.78|11617.78|11616.49|11616.49|11617.78|11617.78|11615.53|11615.53|0
1643280960000|2022-01-27 10:56:00|11616.12|11616.12|11616.72|11616.72|11616.72|11616.72|11615.79|11615.79|0
1643280970000|2022-01-27 10:56:10|11616.52|11616.52|11617.16|11617.16|11617.29|11617.29|11616.52|11616.52|0
1643280980000|2022-01-27 10:56:20|11617.46|11617.46|11617.28|11617.28|11617.76|11617.76|11617.28|11617.28|0
1643280990000|2022-01-27 10:56:30|11617.41|11617.41|11617.29|11617.29|11617.55|11617.55|11617.29|11617.29|0
1643281000000|2022-01-27 10:56:40|11615.97|11615.97|11615.93|11615.93|11616.16|11616.16|11615.93|11615.93|0
1643281010000|2022-01-27 10:56:50|11615.14|11615.14|11615.79|11615.79|11615.79|11615.79|11615|11615|0
1643281020000|2022-01-27 10:57:00|11614.93|11614.93|11613.99|11613.99|11614.93|11614.93|11613.99|11613.99|0
1643281030000|2022-01-27 10:57:10|11613.86|11613.86|11614.06|11614.06|11614.06|11614.06|11613.86|11613.86|0
1643281040000|2022-01-27 10:57:20|11614.19|11614.19|11614.03|11614.03|11614.87|11614.87|11614.03|11614.03|0
1643281050000|2022-01-27 10:57:30|11613.95|11613.95|11612.82|11612.82|11613.95|11613.95|11612.82|11612.82|0
1643281060000|2022-01-27 10:57:40|11611.67|11611.67|11611.92|11611.92|11611.92|11611.92|11611.67|11611.67|0
1643281070000|2022-01-27 10:57:50|11612.02|11612.02|11612.02|11612.02|11612.02|11612.02|11612.02|11612.02|0
1643281080000|2022-01-27 10:58:00|11612.17|11612.17|11613.35|11613.35|11613.35|11613.35|11612.17|11612.17|0
1643281090000|2022-01-27 10:58:10|11613.12|11613.12|11611.7|11611.7|11613.12|11613.12|11611.38|11611.38|0
1643281100000|2022-01-27 10:58:20|11608.54|11608.54|11607.88|11607.88|11608.54|11608.54|11607.52|11607.52|0
1643281110000|2022-01-27 10:58:30|11607.47|11607.47|11607.93|11607.93|11607.93|11607.93|11607.33|11607.33|0
1643281120000|2022-01-27 10:58:40|11605.29|11605.29|11605.29|11605.29|11605.29|11605.29|11605.29|11605.29|0
1643281130000|2022-01-27 10:58:50|11604.85|11604.85|11604.12|11604.12|11604.85|11604.85|11604.12|11604.12|0
1643281140000|2022-01-27 10:59:00|11603.18|11603.18|11600.48|11600.48|11603.54|11603.54|11600.48|11600.48|0
1643281150000|2022-01-27 10:59:10|11600.22|11600.22|11600.57|11600.57|11600.57|11600.57|11599.96|11599.96|0
1643281160000|2022-01-27 10:59:20|11600.11|11600.11|11598.54|11598.54|11600.11|11600.11|11598.54|11598.54|0
1643281170000|2022-01-27 10:59:30|11598.29|11598.29|11598.29|11598.29|11598.29|11598.29|11598.29|11598.29|0
1643281180000|2022-01-27 10:59:40|11598.04|11598.04|11598.12|11598.12|11598.12|11598.12|11597.79|11597.79|0
1643281190000|2022-01-27 10:59:50|11598.46|11598.46|11599.12|11599.12|11599.12|11599.12|11598.46|11598.46|0
1643281200000|2022-01-27 11:00:00|11598.33|11598.33|11597.56|11597.56|11598.33|11598.33|11597.52|11597.52|0
1643281210000|2022-01-27 11:00:10|11596.77|11596.77|11595.77|11595.77|11596.94|11596.94|11595.77|11595.77|0
1643281220000|2022-01-27 11:00:20|11596.02|11596.02|11598.67|11598.67|11598.67|11598.67|11596.02|11596.02|0
1643281230000|2022-01-27 11:00:30|11597.8|11597.8|11600.75|11600.75|11600.75|11600.75|11597.8|11597.8|0
1643281240000|2022-01-27 11:00:40|11600.85|11600.85|11600.83|11600.83|11601.27|11601.27|11600.83|11600.83|0
1643281260000|2022-01-27 11:01:00|11601.02|11601.02|11601.98|11601.98|11601.98|11601.98|11601.02|11601.02|0
1643281270000|2022-01-27 11:01:10|11602.09|11602.09|11603.15|11603.15|11603.15|11603.15|11602.09|11602.09|0
1643281280000|2022-01-27 11:01:20|11601.99|11601.99|11601.99|11601.99|11601.99|11601.99|11601.99|11601.99|0
1643281290000|2022-01-27 11:01:30|11602.31|11602.31|11602.31|11602.31|11602.31|11602.31|11602.31|11602.31|0
1643281300000|2022-01-27 11:01:40|11602.18|11602.18|11600.19|11600.19|11602.31|11602.31|11600.19|11600.19|0
1643281310000|2022-01-27 11:01:50|11599.62|11599.62|11599.62|11599.62|11599.85|11599.85|11599.23|11599.23|0
1643281320000|2022-01-27 11:02:00|11599.75|11599.75|11599.75|11599.75|11599.75|11599.75|11599.75|11599.75|0
1643281330000|2022-01-27 11:02:10|11597.38|11597.38|11598.17|11598.17|11598.17|11598.17|11597.38|11597.38|0
1643281340000|2022-01-27 11:02:20|11598.4|11598.4|11599.12|11599.12|11599.12|11599.12|11598.14|11598.14|0
1643281350000|2022-01-27 11:02:30|11599.56|11599.56|11599.56|11599.56|11599.56|11599.56|11599.41|11599.41|0
1643281360000|2022-01-27 11:02:40|11599.9|11599.9|11600.24|11600.24|11600.24|11600.24|11599.9|11599.9|0
1643281370000|2022-01-27 11:02:50|11600.01|11600.01|11600.24|11600.24|11600.24|11600.24|11599.9|11599.9|0
1643281380000|2022-01-27 11:03:00|11601.03|11601.03|11599.72|11599.72|11601.59|11601.59|11599.72|11599.72|0
1643281390000|2022-01-27 11:03:10|11599.5|11599.5|11599.48|11599.48|11599.8|11599.8|11599.48|11599.48|0
1643281400000|2022-01-27 11:03:20|11599.75|11599.75|11600.54|11600.54|11600.54|11600.54|11599.75|11599.75|0
1643281410000|2022-01-27 11:03:30|11599.85|11599.85|11599.85|11599.85|11599.85|11599.85|11599.85|11599.85|0
1643281420000|2022-01-27 11:03:40|11600.03|11600.03|11600.58|11600.58|11600.58|11600.58|11600.03|11600.03|0
1643281430000|2022-01-27 11:03:50|11598.97|11598.97|11598.73|11598.73|11598.97|11598.97|11598.73|11598.73|0
1643281440000|2022-01-27 11:04:00|11599.8|11599.8|11598.58|11598.58|11600.16|11600.16|11598.58|11598.58|0
1643281450000|2022-01-27 11:04:10|11598.71|11598.71|11600.65|11600.65|11600.65|11600.65|11598.71|11598.71|0
1643281460000|2022-01-27 11:04:20|11602.03|11602.03|11602.43|11602.43|11602.43|11602.43|11602.03|11602.03|0
1643281470000|2022-01-27 11:04:30|11602.84|11602.84|11603.7|11603.7|11603.7|11603.7|11602.84|11602.84|0
1643281480000|2022-01-27 11:04:40|11604.31|11604.31|11604.31|11604.31|11604.31|11604.31|11604.31|11604.31|0
1643281490000|2022-01-27 11:04:50|11604.18|11604.18|11603.4|11603.4|11604.45|11604.45|11603.13|11603.13|0
1643281510000|2022-01-27 11:05:10|11603.67|11603.67|11607.78|11607.78|11607.78|11607.78|11603.54|11603.54|0
1643281520000|2022-01-27 11:05:20|11608|11608|11614.24|11614.24|11614.24|11614.24|11608|11608|0
1643281530000|2022-01-27 11:05:30|11614.44|11614.44|11617.63|11617.63|11617.84|11617.84|11614.42|11614.42|0
1643281540000|2022-01-27 11:05:40|11617.35|11617.35|11616.02|11616.02|11617.67|11617.67|11616.02|11616.02|0
1643281550000|2022-01-27 11:05:50|11616.15|11616.15|11616.12|11616.12|11616.72|11616.72|11616.12|11616.12|0
1643281560000|2022-01-27 11:06:00|11615.51|11615.51|11616.23|11616.23|11616.23|11616.23|11615.35|11615.35|0
1643281570000|2022-01-27 11:06:10|11615.89|11615.89|11616.81|11616.81|11616.81|11616.81|11615.89|11615.89|0
1643281580000|2022-01-27 11:06:20|11615.89|11615.89|11615.48|11615.48|11615.89|11615.89|11615.48|11615.48|0
1643281590000|2022-01-27 11:06:30|11615.21|11615.21|11615.34|11615.34|11615.34|11615.34|11615.21|11615.21|0
1643281600000|2022-01-27 11:06:40|11615.48|11615.48|11615.14|11615.14|11615.48|11615.48|11615.14|11615.14|0
1643281610000|2022-01-27 11:06:50|11615.37|11615.37|11615.25|11615.25|11615.37|11615.37|11615.25|11615.25|0
1643281620000|2022-01-27 11:07:00|11615.2|11615.2|11615.75|11615.75|11615.75|11615.75|11615.2|11615.2|0
1643281630000|2022-01-27 11:07:10|11615.88|11615.88|11616.32|11616.32|11616.38|11616.38|11615.55|11615.55|0
1643281640000|2022-01-27 11:07:20|11616.75|11616.75|11617.32|11617.32|11617.32|11617.32|11616.75|11616.75|0
1643281650000|2022-01-27 11:07:30|11616.98|11616.98|11616.41|11616.41|11616.98|11616.98|11616.41|11616.41|0
1643281670000|2022-01-27 11:07:50|11616.91|11616.91|11615.41|11615.41|11616.91|11616.91|11615.41|11615.41|0
1643281680000|2022-01-27 11:08:00|11615.69|11615.69|11615.35|11615.35|11615.69|11615.69|11615.35|11615.35|0
1643281690000|2022-01-27 11:08:10|11615.61|11615.61|11615.94|11615.94|11616.47|11616.47|11615.61|11615.61|0
1643281700000|2022-01-27 11:08:20|11615.83|11615.83|11615.5|11615.5|11615.83|11615.83|11615.5|11615.5|0
1643281730000|2022-01-27 11:08:50|11614.9|11614.9|11614.9|11614.9|11614.9|11614.9|11614.9|11614.9|0
1643281740000|2022-01-27 11:09:00|11615.82|11615.82|11614.94|11614.94|11616.11|11616.11|11614.94|11614.94|0
1643281750000|2022-01-27 11:09:10|11614.54|11614.54|11613.91|11613.91|11614.54|11614.54|11613.78|11613.78|0
1643281760000|2022-01-27 11:09:20|11613.63|11613.63|11607.94|11607.94|11613.63|11613.63|11607.94|11607.94|0
1643281770000|2022-01-27 11:09:30|11608.19|11608.19|11608.19|11608.19|11608.19|11608.19|11608.19|11608.19|0
1643281780000|2022-01-27 11:09:40|11608.05|11608.05|11607.04|11607.04|11608.19|11608.19|11607.04|11607.04|0
1643281800000|2022-01-27 11:10:00|11606.41|11606.41|11607.44|11607.44|11607.44|11607.44|11606.41|11606.41|0
1643281810000|2022-01-27 11:10:10|11607.59|11607.59|11607.59|11607.59|11607.59|11607.59|11607.59|11607.59|0
1643281820000|2022-01-27 11:10:20|11607.16|11607.16|11607.3|11607.3|11607.3|11607.3|11607.16|11607.16|0
1643281830000|2022-01-27 11:10:30|11606.7|11606.7|11605.9|11605.9|11606.7|11606.7|11605.9|11605.9|0
1643281840000|2022-01-27 11:10:40|11606.36|11606.36|11607.82|11607.82|11607.82|11607.82|11606.36|11606.36|0
1643281860000|2022-01-27 11:11:00|11608.07|11608.07|11607.47|11607.47|11608.37|11608.37|11607.47|11607.47|0
1643281870000|2022-01-27 11:11:10|11607.34|11607.34|11605.9|11605.9|11607.34|11607.34|11605.9|11605.9|0
1643281880000|2022-01-27 11:11:20|11606.01|11606.01|11603.94|11603.94|11606.01|11606.01|11603.8|11603.8|0
1643281900000|2022-01-27 11:11:40|11603.37|11603.37|11603.37|11603.37|11603.37|11603.37|11603.37|11603.37|0
1643281910000|2022-01-27 11:11:50|11603.59|11603.59|11604.47|11604.47|11604.47|11604.47|11603.59|11603.59|0
1643281920000|2022-01-27 11:12:00|11604.81|11604.81|11604.92|11604.92|11604.92|11604.92|11604.81|11604.81|0
1643281930000|2022-01-27 11:12:10|11604.67|11604.67|11606.57|11606.57|11606.57|11606.57|11604.67|11604.67|0
1643281940000|2022-01-27 11:12:20|11607|11607|11607.85|11607.85|11607.85|11607.85|11607|11607|0
1643281950000|2022-01-27 11:12:30|11607.62|11607.62|11606.12|11606.12|11607.62|11607.62|11606.12|11606.12|0
1643281960000|2022-01-27 11:12:40|11605.55|11605.55|11605.55|11605.55|11605.55|11605.55|11605.55|11605.55|0
1643281970000|2022-01-27 11:12:50|11605.32|11605.32|11604.87|11604.87|11605.58|11605.58|11604.87|11604.87|0
1643281980000|2022-01-27 11:13:00|11604.46|11604.46|11605.4|11605.4|11605.4|11605.4|11604.19|11604.19|0
1643281990000|2022-01-27 11:13:10|11605.75|11605.75|11605.75|11605.75|11605.75|11605.75|11605.45|11605.45|0
1643282010000|2022-01-27 11:13:30|11606.18|11606.18|11606.18|11606.18|11606.18|11606.18|11606.18|11606.18|0
1643282020000|2022-01-27 11:13:40|11606.09|11606.09|11606.09|11606.09|11606.09|11606.09|11606.09|11606.09|0
1643282030000|2022-01-27 11:13:50|11606.34|11606.34|11606.46|11606.46|11606.46|11606.46|11606.16|11606.16|0
1643282040000|2022-01-27 11:14:00|11604.09|11604.09|11603.61|11603.61|11604.76|11604.76|11603.61|11603.61|0
1643282050000|2022-01-27 11:14:10|11603.92|11603.92|11604.86|11604.86|11604.86|11604.86|11603.92|11603.92|0
1643282060000|2022-01-27 11:14:20|11605.16|11605.16|11604.65|11604.65|11605.16|11605.16|11604.65|11604.65|0
1643282080000|2022-01-27 11:14:40|11604.74|11604.74|11605.78|11605.78|11605.78|11605.78|11604.74|11604.74|0
1643282100000|2022-01-27 11:15:00|11605.93|11605.93|11605.86|11605.86|11605.93|11605.93|11605.59|11605.59|0
1643282110000|2022-01-27 11:15:10|11605.95|11605.95|11605.99|11605.99|11606.14|11606.14|11605.95|11605.95|0
1643282120000|2022-01-27 11:15:20|11606.56|11606.56|11606.56|11606.56|11606.56|11606.56|11606.56|11606.56|0
1643282130000|2022-01-27 11:15:30|11606.81|11606.81|11606.81|11606.81|11606.81|11606.81|11606.81|11606.81|0
1643282140000|2022-01-27 11:15:40|11606.85|11606.85|11607.57|11607.57|11607.57|11607.57|11606.85|11606.85|0
1643282150000|2022-01-27 11:15:50|11607.89|11607.89|11608.68|11608.68|11608.68|11608.68|11607.89|11607.89|0
1643282160000|2022-01-27 11:16:00|11609.47|11609.47|11610.58|11610.58|11610.92|11610.92|11609.47|11609.47|0
1643282180000|2022-01-27 11:16:20|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|0
1643282190000|2022-01-27 11:16:30|11611.58|11611.58|11611.58|11611.58|11611.58|11611.58|11611.58|11611.58|0
1643282200000|2022-01-27 11:16:40|11611.98|11611.98|11612.91|11612.91|11612.91|11612.91|11611.98|11611.98|0
1643282210000|2022-01-27 11:16:50|11613|11613|11613|11613|11613|11613|11613|11613|0
1643282220000|2022-01-27 11:17:00|11612.12|11612.12|11612.22|11612.22|11612.91|11612.91|11612.12|11612.12|0
1643282230000|2022-01-27 11:17:10|11611.15|11611.15|11611.15|11611.15|11611.15|11611.15|11611.15|11611.15|0
1643282240000|2022-01-27 11:17:20|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|0
1643282260000|2022-01-27 11:17:40|11611.66|11611.66|11611.22|11611.22|11611.66|11611.66|11611.22|11611.22|0
1643282270000|2022-01-27 11:17:50|11610.32|11610.32|11611.18|11611.18|11611.18|11611.18|11610.32|11610.32|0
1643282280000|2022-01-27 11:18:00|11611.48|11611.48|11611.75|11611.75|11611.75|11611.75|11611.48|11611.48|0
1643282290000|2022-01-27 11:18:10|11611.01|11611.01|11610.82|11610.82|11611.01|11611.01|11610.82|11610.82|0
1643282300000|2022-01-27 11:18:20|11611.13|11611.13|11611.66|11611.66|11611.66|11611.66|11611.13|11611.13|0
1643282310000|2022-01-27 11:18:30|11611.23|11611.23|11611.23|11611.23|11611.23|11611.23|11611.23|11611.23|0
1643282320000|2022-01-27 11:18:40|11611.06|11611.06|11610.12|11610.12|11611.11|11611.11|11610.12|11610.12|0
1643282330000|2022-01-27 11:18:50|11609.21|11609.21|11608.48|11608.48|11609.21|11609.21|11608.48|11608.48|0
1643282340000|2022-01-27 11:19:00|11608.23|11608.23|11608.23|11608.23|11608.23|11608.23|11608.23|11608.23|0
1643282350000|2022-01-27 11:19:10|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|0
1643282360000|2022-01-27 11:19:20|11607.76|11607.76|11606.52|11606.52|11607.76|11607.76|11606.52|11606.52|0
1643282370000|2022-01-27 11:19:30|11606.22|11606.22|11605.8|11605.8|11606.31|11606.31|11605.8|11605.8|0
1643282390000|2022-01-27 11:19:50|11605.54|11605.54|11605.38|11605.38|11605.74|11605.74|11605.38|11605.38|0
1643282400000|2022-01-27 11:20:00|11605.3|11605.3|11603.83|11603.83|11605.3|11605.3|11603.83|11603.83|0
1643282410000|2022-01-27 11:20:10|11603.63|11603.63|11603.63|11603.63|11603.63|11603.63|11603.63|11603.63|0
1643282420000|2022-01-27 11:20:20|11603.4|11603.4|11603.67|11603.67|11603.8|11603.8|11603.4|11603.4|0
1643282430000|2022-01-27 11:20:30|11603.26|11603.26|11603.26|11603.26|11603.26|11603.26|11603.26|11603.26|0
1643282450000|2022-01-27 11:20:50|11602.57|11602.57|11602.57|11602.57|11602.57|11602.57|11602.57|11602.57|0
1643282460000|2022-01-27 11:21:00|11602.96|11602.96|11602.78|11602.78|11602.96|11602.96|11602.78|11602.78|0
1643282470000|2022-01-27 11:21:10|11602.34|11602.34|11601.52|11601.52|11602.48|11602.48|11601.52|11601.52|0
1643282480000|2022-01-27 11:21:20|11601.71|11601.71|11602.17|11602.17|11602.17|11602.17|11601.71|11601.71|0
1643282500000|2022-01-27 11:21:40|11601.85|11601.85|11601.65|11601.65|11602.54|11602.54|11601.65|11601.65|0
1643282510000|2022-01-27 11:21:50|11602.09|11602.09|11601.53|11601.53|11602.41|11602.41|11601.53|11601.53|0
1643282520000|2022-01-27 11:22:00|11601.66|11601.66|11601.66|11601.66|11601.66|11601.66|11601.66|11601.66|0
1643282530000|2022-01-27 11:22:10|11601.26|11601.26|11600.82|11600.82|11601.26|11601.26|11600.82|11600.82|0
1643282540000|2022-01-27 11:22:20|11601.26|11601.26|11602.31|11602.31|11602.31|11602.31|11601.26|11601.26|0
1643282550000|2022-01-27 11:22:30|11602.08|11602.08|11601.23|11601.23|11602.08|11602.08|11601.23|11601.23|0
1643282560000|2022-01-27 11:22:40|11600.87|11600.87|11600.68|11600.68|11600.87|11600.87|11600.68|11600.68|0
1643282570000|2022-01-27 11:22:50|11600.27|11600.27|11600.04|11600.04|11600.27|11600.27|11600.04|11600.04|0
1643282580000|2022-01-27 11:23:00|11600.48|11600.48|11600.48|11600.48|11600.48|11600.48|11600.48|11600.48|0
1643282590000|2022-01-27 11:23:10|11601.11|11601.11|11602.83|11602.83|11603|11603|11601.11|11601.11|0
1643282600000|2022-01-27 11:23:20|11602.39|11602.39|11602.53|11602.53|11602.53|11602.53|11602.39|11602.39|0
1643282610000|2022-01-27 11:23:30|11602.84|11602.84|11603.58|11603.58|11603.58|11603.58|11602.84|11602.84|0
1643282620000|2022-01-27 11:23:40|11603.86|11603.86|11604.29|11604.29|11604.29|11604.29|11603.72|11603.72|0
1643282630000|2022-01-27 11:23:50|11604.72|11604.72|11604.72|11604.72|11604.72|11604.72|11604.72|11604.72|0
1643282650000|2022-01-27 11:24:10|11604.9|11604.9|11605.62|11605.62|11605.62|11605.62|11604.9|11604.9|0
1643282660000|2022-01-27 11:24:20|11606.54|11606.54|11607.23|11607.23|11607.23|11607.23|11606.08|11606.08|0
1643282670000|2022-01-27 11:24:30|11607.53|11607.53|11607.97|11607.97|11608.4|11608.4|11607.53|11607.53|0
1643282680000|2022-01-27 11:24:40|11607.83|11607.83|11607.83|11607.83|11607.83|11607.83|11607.83|11607.83|0
1643282690000|2022-01-27 11:24:50|11610.2|11610.2|11609.41|11609.41|11610.2|11610.2|11608.62|11608.62|0
1643282700000|2022-01-27 11:25:00|11609.3|11609.3|11611.35|11611.35|11611.46|11611.46|11609.3|11609.3|0
1643282710000|2022-01-27 11:25:10|11611.51|11611.51|11610.72|11610.72|11611.51|11611.51|11610.72|11610.72|0
1643282730000|2022-01-27 11:25:30|11611.16|11611.16|11610.92|11610.92|11611.16|11611.16|11610.92|11610.92|0
1643282740000|2022-01-27 11:25:40|11610.48|11610.48|11610.01|11610.01|11610.48|11610.48|11610.01|11610.01|0
1643282750000|2022-01-27 11:25:50|11610.33|11610.33|11609.74|11609.74|11610.33|11610.33|11609.74|11609.74|0
1643282760000|2022-01-27 11:26:00|11609.38|11609.38|11610.41|11610.41|11610.41|11610.41|11609.38|11609.38|0
1643282790000|2022-01-27 11:26:30|11610.27|11610.27|11609.72|11609.72|11610.27|11610.27|11609.72|11609.72|0
1643282810000|2022-01-27 11:26:50|11609.35|11609.35|11609.55|11609.55|11609.55|11609.55|11609.35|11609.35|0
1643282820000|2022-01-27 11:27:00|11609.45|11609.45|11609.9|11609.9|11609.9|11609.9|11608.64|11608.64|0
1643282830000|2022-01-27 11:27:10|11610.26|11610.26|11610.78|11610.78|11611.47|11611.47|11609.87|11609.87|0
1643282840000|2022-01-27 11:27:20|11610.96|11610.96|11611.49|11611.49|11611.88|11611.88|11610.96|11610.96|0
1643282850000|2022-01-27 11:27:30|11611.29|11611.29|11609.5|11609.5|11611.29|11611.29|11609.19|11609.19|0
1643282860000|2022-01-27 11:27:40|11609.23|11609.23|11609.23|11609.23|11609.23|11609.23|11609.23|11609.23|0
1643282870000|2022-01-27 11:27:50|11608.96|11608.96|11609.37|11609.37|11609.37|11609.37|11608.96|11608.96|0
1643282880000|2022-01-27 11:28:00|11610.16|11610.16|11610.16|11610.16|11610.16|11610.16|11610.16|11610.16|0
1643282890000|2022-01-27 11:28:10|11611.08|11611.08|11611.54|11611.54|11611.88|11611.88|11611.08|11611.08|0
1643282900000|2022-01-27 11:28:20|11611.86|11611.86|11611.7|11611.7|11611.86|11611.86|11611.7|11611.7|0
1643282910000|2022-01-27 11:28:30|11612|11612|11612.31|11612.31|11612.31|11612.31|11612|11612|0
1643282920000|2022-01-27 11:28:40|11613.17|11613.17|11613.89|11613.89|11613.89|11613.89|11613.17|11613.17|0
1643282950000|2022-01-27 11:29:10|11614.68|11614.68|11614.87|11614.87|11614.87|11614.87|11614.68|11614.68|0
1643282970000|2022-01-27 11:29:30|11615.19|11615.19|11615.66|11615.66|11615.66|11615.66|11615.01|11615.01|0
1643282980000|2022-01-27 11:29:40|11615.43|11615.43|11615.82|11615.82|11615.82|11615.82|11615.43|11615.43|0
1643282990000|2022-01-27 11:29:50|11615.63|11615.63|11615.94|11615.94|11615.94|11615.94|11615.63|11615.63|0
1643283000000|2022-01-27 11:30:00|11616.25|11616.25|11615.58|11615.58|11617.04|11617.04|11615.58|11615.58|0
1643283010000|2022-01-27 11:30:10|11615.12|11615.12|11615.3|11615.3|11616.46|11616.46|11615.12|11615.12|0
1643283020000|2022-01-27 11:30:20|11615.03|11615.03|11612.86|11612.86|11615.33|11615.33|11612.86|11612.86|0
1643283030000|2022-01-27 11:30:30|11612.43|11612.43|11612.43|11612.43|11612.66|11612.66|11612.43|11612.43|0
1643283050000|2022-01-27 11:30:50|11612.86|11612.86|11612.86|11612.86|11612.86|11612.86|11612.86|11612.86|0
1643283060000|2022-01-27 11:31:00|11611.71|11611.71|11611.86|11611.86|11611.86|11611.86|11611.71|11611.71|0
1643283070000|2022-01-27 11:31:10|11611.71|11611.71|11612|11612|11612|11612|11611.71|11611.71|0
1643283080000|2022-01-27 11:31:20|11611.77|11611.77|11610.87|11610.87|11611.77|11611.77|11610.87|11610.87|0
1643283090000|2022-01-27 11:31:30|11611.22|11611.22|11611.22|11611.22|11611.22|11611.22|11611.22|11611.22|0
1643283100000|2022-01-27 11:31:40|11610.92|11610.92|11610.62|11610.62|11610.92|11610.92|11610.62|11610.62|0
1643283110000|2022-01-27 11:31:50|11611.18|11611.18|11610.14|11610.14|11611.18|11611.18|11610.14|11610.14|0
1643283120000|2022-01-27 11:32:00|11609.35|11609.35|11608.62|11608.62|11609.35|11609.35|11608.62|11608.62|0
1643283130000|2022-01-27 11:32:10|11608.75|11608.75|11609.02|11609.02|11609.02|11609.02|11608.75|11608.75|0
1643283140000|2022-01-27 11:32:20|11608.33|11608.33|11608.55|11608.55|11608.78|11608.78|11607.86|11607.86|0
1643283160000|2022-01-27 11:32:40|11608.09|11608.09|11608.09|11608.09|11608.09|11608.09|11608.09|11608.09|0
1643283170000|2022-01-27 11:32:50|11607.37|11607.37|11607.85|11607.85|11607.85|11607.85|11607.37|11607.37|0
1643283180000|2022-01-27 11:33:00|11608.48|11608.48|11608.61|11608.61|11608.61|11608.61|11608.48|11608.48|0
1643283190000|2022-01-27 11:33:10|11607.69|11607.69|11607.69|11607.69|11607.69|11607.69|11607.69|11607.69|0
1643283200000|2022-01-27 11:33:20|11607.83|11607.83|11603.99|11603.99|11608.1|11608.1|11603.99|11603.99|0
1643283210000|2022-01-27 11:33:30|11605.31|11605.31|11605.12|11605.12|11605.31|11605.31|11605.12|11605.12|0
1643283230000|2022-01-27 11:33:50|11604.89|11604.89|11604.89|11604.89|11604.89|11604.89|11604.89|11604.89|0
1643283250000|2022-01-27 11:34:10|11604.73|11604.73|11604.73|11604.73|11604.73|11604.73|11604.73|11604.73|0
1643283290000|2022-01-27 11:34:50|11604.86|11604.86|11604.86|11604.86|11604.86|11604.86|11604.86|11604.86|0
1643283300000|2022-01-27 11:35:00|11605.1|11605.1|11605.37|11605.37|11605.37|11605.37|11605.1|11605.1|0
1643283310000|2022-01-27 11:35:10|11604.05|11604.05|11604.05|11604.05|11604.05|11604.05|11604.05|11604.05|0
1643283330000|2022-01-27 11:35:30|11603.6|11603.6|11600.61|11600.61|11604.56|11604.56|11600.61|11600.61|0
1643283340000|2022-01-27 11:35:40|11600.2|11600.2|11599.64|11599.64|11600.34|11600.34|11599.41|11599.41|0
1643283350000|2022-01-27 11:35:50|11599.29|11599.29|11599.29|11599.29|11599.29|11599.29|11599.29|11599.29|0
1643283360000|2022-01-27 11:36:00|11597.71|11597.71|11597.58|11597.58|11597.71|11597.71|11597.58|11597.58|0
1643283380000|2022-01-27 11:36:20|11597.24|11597.24|11597.24|11597.24|11597.24|11597.24|11597.24|11597.24|0
1643283390000|2022-01-27 11:36:30|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|0
1643283400000|2022-01-27 11:36:40|11596.42|11596.42|11595.99|11595.99|11596.42|11596.42|11595.99|11595.99|0
1643283410000|2022-01-27 11:36:50|11595.56|11595.56|11595.99|11595.99|11595.99|11595.99|11595.56|11595.56|0
1643283420000|2022-01-27 11:37:00|11596.4|11596.4|11596.39|11596.39|11596.4|11596.4|11595.31|11595.31|0
1643283430000|2022-01-27 11:37:10|11596.62|11596.62|11597.05|11597.05|11597.05|11597.05|11596.62|11596.62|0
1643283440000|2022-01-27 11:37:20|11596.71|11596.71|11596.5|11596.5|11596.71|11596.71|11596.5|11596.5|0
1643283450000|2022-01-27 11:37:30|11595.11|11595.11|11593.91|11593.91|11595.11|11595.11|11593.91|11593.91|0
1643283460000|2022-01-27 11:37:40|11594.18|11594.18|11594.55|11594.55|11594.8|11594.8|11594.18|11594.18|0
1643283470000|2022-01-27 11:37:50|11594.68|11594.68|11594.63|11594.63|11594.82|11594.82|11594.63|11594.63|0
1643283480000|2022-01-27 11:38:00|11594.33|11594.33|11592.54|11592.54|11594.33|11594.33|11592.25|11592.25|0
1643283490000|2022-01-27 11:38:10|11592.26|11592.26|11592.26|11592.26|11592.26|11592.26|11592.13|11592.13|0
1643283500000|2022-01-27 11:38:20|11593.05|11593.05|11593.64|11593.64|11593.64|11593.64|11593.05|11593.05|0
1643283510000|2022-01-27 11:38:30|11593.04|11593.04|11593.72|11593.72|11593.72|11593.72|11593.04|11593.04|0
1643283520000|2022-01-27 11:38:40|11593.57|11593.57|11592.99|11592.99|11593.57|11593.57|11592.99|11592.99|0
1643283530000|2022-01-27 11:38:50|11592.75|11592.75|11590.88|11590.88|11592.84|11592.84|11590.88|11590.88|0
1643283540000|2022-01-27 11:39:00|11590.75|11590.75|11590.75|11590.75|11591.02|11591.02|11590.75|11590.75|0
1643283550000|2022-01-27 11:39:10|11590.88|11590.88|11589.78|11589.78|11590.88|11590.88|11589.78|11589.78|0
1643283560000|2022-01-27 11:39:20|11590.22|11590.22|11589.78|11589.78|11590.22|11590.22|11589.78|11589.78|0
1643283570000|2022-01-27 11:39:30|11589.51|11589.51|11586.88|11586.88|11589.51|11589.51|11586.88|11586.88|0
1643283580000|2022-01-27 11:39:40|11585.68|11585.68|11586.85|11586.85|11586.85|11586.85|11585.68|11585.68|0
1643283590000|2022-01-27 11:39:50|11585.76|11585.76|11585.76|11585.76|11585.76|11585.76|11585.76|11585.76|0
1643283600000|2022-01-27 11:40:00|11585.56|11585.56|11585.3|11585.3|11585.56|11585.56|11585|11585|0
1643283610000|2022-01-27 11:40:10|11585.73|11585.73|11585.13|11585.13|11585.73|11585.73|11585.13|11585.13|0
1643283620000|2022-01-27 11:40:20|11585.49|11585.49|11585.76|11585.76|11585.76|11585.76|11585.49|11585.49|0
1643283630000|2022-01-27 11:40:30|11584.9|11584.9|11585.17|11585.17|11585.31|11585.31|11584.9|11584.9|0
1643283640000|2022-01-27 11:40:40|11585.01|11585.01|11585.01|11585.01|11585.01|11585.01|11585.01|11585.01|0
1643283650000|2022-01-27 11:40:50|11584.89|11584.89|11584.46|11584.46|11584.89|11584.89|11584.36|11584.36|0
1643283660000|2022-01-27 11:41:00|11583.58|11583.58|11583.58|11583.58|11583.58|11583.58|11583.58|11583.58|0
1643283670000|2022-01-27 11:41:10|11584.37|11584.37|11583.58|11583.58|11584.37|11584.37|11583.58|11583.58|0
1643283680000|2022-01-27 11:41:20|11583.88|11583.88|11583.88|11583.88|11583.88|11583.88|11583.88|11583.88|0
1643283690000|2022-01-27 11:41:30|11583.65|11583.65|11583.21|11583.21|11583.65|11583.65|11583.21|11583.21|0
1643283700000|2022-01-27 11:41:40|11583.65|11583.65|11583.16|11583.16|11583.65|11583.65|11582.83|11582.83|0
1643283710000|2022-01-27 11:41:50|11581.44|11581.44|11581.56|11581.56|11581.65|11581.65|11581.21|11581.21|0
1643283720000|2022-01-27 11:42:00|11581.41|11581.41|11579.69|11579.69|11581.41|11581.41|11579.69|11579.69|0
1643283730000|2022-01-27 11:42:10|11579.28|11579.28|11579.28|11579.28|11579.28|11579.28|11579.28|11579.28|0
1643283740000|2022-01-27 11:42:20|11579.14|11579.14|11578.46|11578.46|11579.74|11579.74|11578.46|11578.46|0
1643283760000|2022-01-27 11:42:40|11578.36|11578.36|11578.14|11578.14|11578.36|11578.36|11578.14|11578.14|0
1643283770000|2022-01-27 11:42:50|11578.25|11578.25|11578.25|11578.25|11578.25|11578.25|11578.25|11578.25|0
1643283780000|2022-01-27 11:43:00|11577.81|11577.81|11577.94|11577.94|11577.94|11577.94|11577.81|11577.81|0
1643283800000|2022-01-27 11:43:20|11578.22|11578.22|11578.63|11578.63|11578.9|11578.9|11578.22|11578.22|0
1643283820000|2022-01-27 11:43:40|11578.25|11578.25|11578.25|11578.25|11578.25|11578.25|11578.25|11578.25|0
1643283830000|2022-01-27 11:43:50|11578.02|11578.02|11577.55|11577.55|11578.46|11578.46|11577.55|11577.55|0
1643283840000|2022-01-27 11:44:00|11577.32|11577.32|11576.53|11576.53|11577.32|11577.32|11576.53|11576.53|0
1643283850000|2022-01-27 11:44:10|11576.09|11576.09|11575.3|11575.3|11576.09|11576.09|11575.3|11575.3|0
1643283860000|2022-01-27 11:44:20|11575.17|11575.17|11574.01|11574.01|11575.17|11575.17|11574.01|11574.01|0
1643283880000|2022-01-27 11:44:40|11573.71|11573.71|11573.08|11573.08|11574.31|11574.31|11573.08|11573.08|0
1643283890000|2022-01-27 11:44:50|11572.9|11572.9|11572.9|11572.9|11572.9|11572.9|11572.9|11572.9|0
1643283900000|2022-01-27 11:45:00|11572.35|11572.35|11574.47|11574.47|11574.47|11574.47|11571.72|11571.72|0
1643283910000|2022-01-27 11:45:10|11574.61|11574.61|11576.55|11576.55|11576.55|11576.55|11574.61|11574.61|0
1643283920000|2022-01-27 11:45:20|11575.69|11575.69|11575.93|11575.93|11575.93|11575.93|11575.53|11575.53|0
1643283930000|2022-01-27 11:45:30|11575.58|11575.58|11576.2|11576.2|11576.2|11576.2|11575.58|11575.58|0
1643283940000|2022-01-27 11:45:40|11576.09|11576.09|11575.26|11575.26|11576.09|11576.09|11575.26|11575.26|0
1643283950000|2022-01-27 11:45:50|11574.99|11574.99|11574.32|11574.32|11575.26|11575.26|11574.32|11574.32|0
1643283960000|2022-01-27 11:46:00|11572.94|11572.94|11572.94|11572.94|11572.94|11572.94|11572.94|11572.94|0
1643283970000|2022-01-27 11:46:10|11572.82|11572.82|11572.82|11572.82|11572.82|11572.82|11572.82|11572.82|0
1643283980000|2022-01-27 11:46:20|11572.6|11572.6|11571.73|11571.73|11572.6|11572.6|11571.61|11571.61|0
1643283990000|2022-01-27 11:46:30|11569.96|11569.96|11569.96|11569.96|11569.96|11569.96|11569.69|11569.69|0
1643284000000|2022-01-27 11:46:40|11569.53|11569.53|11568.9|11568.9|11569.53|11569.53|11568.9|11568.9|0
1643284010000|2022-01-27 11:46:50|11569.12|11569.12|11568.71|11568.71|11569.14|11569.14|11568.71|11568.71|0
1643284020000|2022-01-27 11:47:00|11568.86|11568.86|11569.75|11569.75|11569.75|11569.75|11568.86|11568.86|0
1643284030000|2022-01-27 11:47:10|11570.2|11570.2|11570.2|11570.2|11570.2|11570.2|11570.2|11570.2|0
1643284060000|2022-01-27 11:47:40|11569.97|11569.97|11569.97|11569.97|11569.97|11569.97|11569.97|11569.97|0
1643284070000|2022-01-27 11:47:50|11570.12|11570.12|11570.12|11570.12|11570.12|11570.12|11570.12|11570.12|0
1643284080000|2022-01-27 11:48:00|11570.43|11570.43|11570.32|11570.32|11570.43|11570.43|11570.21|11570.21|0
1643284090000|2022-01-27 11:48:10|11570.24|11570.24|11570.24|11570.24|11570.24|11570.24|11570.24|11570.24|0
1643284100000|2022-01-27 11:48:20|11571.1|11571.1|11570.87|11570.87|11571.1|11571.1|11569.95|11569.95|0
1643284110000|2022-01-27 11:48:30|11571.23|11571.23|11571.85|11571.85|11572.48|11572.48|11570.87|11570.87|0
1643284120000|2022-01-27 11:48:40|11571.99|11571.99|11571.99|11571.99|11571.99|11571.99|11571.99|11571.99|0
1643284140000|2022-01-27 11:49:00|11571.84|11571.84|11571.04|11571.04|11571.84|11571.84|11571.04|11571.04|0
1643284170000|2022-01-27 11:49:30|11571.47|11571.47|11571.07|11571.07|11571.47|11571.47|11571.07|11571.07|0
1643284210000|2022-01-27 11:50:10|11572|11572|11572.95|11572.95|11573.91|11573.91|11572|11572|0
1643284220000|2022-01-27 11:50:20|11573.66|11573.66|11578.53|11578.53|11579.18|11579.18|11573.66|11573.66|0
1643284230000|2022-01-27 11:50:30|11578.69|11578.69|11579.61|11579.61|11579.61|11579.61|11578.69|11578.69|0
1643284240000|2022-01-27 11:50:40|11579.5|11579.5|11576.94|11576.94|11579.5|11579.5|11576.94|11576.94|0
1643284250000|2022-01-27 11:50:50|11576.74|11576.74|11575.68|11575.68|11577.2|11577.2|11575.68|11575.68|0
1643284260000|2022-01-27 11:51:00|11575.58|11575.58|11575.58|11575.58|11575.58|11575.58|11575.58|11575.58|0
1643284270000|2022-01-27 11:51:10|11576.37|11576.37|11576.53|11576.53|11576.53|11576.53|11576.07|11576.07|0
1643284290000|2022-01-27 11:51:30|11576.3|11576.3|11576.5|11576.5|11576.5|11576.5|11576.3|11576.3|0
1643284300000|2022-01-27 11:51:40|11575.81|11575.81|11575.3|11575.3|11575.81|11575.81|11575.3|11575.3|0
1643284310000|2022-01-27 11:51:50|11574.86|11574.86|11574.86|11574.86|11574.86|11574.86|11574.86|11574.86|0
1643284320000|2022-01-27 11:52:00|11575.31|11575.31|11574.86|11574.86|11575.31|11575.31|11574.63|11574.63|0
1643284340000|2022-01-27 11:52:20|11574.67|11574.67|11574.67|11574.67|11574.67|11574.67|11574.67|11574.67|0
1643284350000|2022-01-27 11:52:30|11574.13|11574.13|11574.13|11574.13|11574.13|11574.13|11574.13|11574.13|0
1643284360000|2022-01-27 11:52:40|11573.83|11573.83|11573.37|11573.37|11573.83|11573.83|11573.37|11573.37|0
1643284380000|2022-01-27 11:53:00|11573.1|11573.1|11572.79|11572.79|11573.67|11573.67|11572.79|11572.79|0
1643284390000|2022-01-27 11:53:10|11572.5|11572.5|11572.5|11572.5|11572.5|11572.5|11572.5|11572.5|0
1643284400000|2022-01-27 11:53:20|11572.27|11572.27|11573.1|11573.1|11573.1|11573.1|11572.04|11572.04|0
1643284420000|2022-01-27 11:53:40|11572.54|11572.54|11572.65|11572.65|11572.65|11572.65|11572.42|11572.42|0
1643284430000|2022-01-27 11:53:50|11572.46|11572.46|11572.06|11572.06|11572.46|11572.46|11572.06|11572.06|0
1643284440000|2022-01-27 11:54:00|11571.83|11571.83|11571.95|11571.95|11571.95|11571.95|11571.4|11571.4|0
1643284450000|2022-01-27 11:54:10|11571.84|11571.84|11569.81|11569.81|11571.84|11571.84|11569.21|11569.21|0
1643284470000|2022-01-27 11:54:30|11569.94|11569.94|11569.94|11569.94|11569.94|11569.94|11569.94|11569.94|0
1643284490000|2022-01-27 11:54:50|11569.64|11569.64|11570.31|11570.31|11570.31|11570.31|11569.64|11569.64|0
1643284500000|2022-01-27 11:55:00|11570.41|11570.41|11566.28|11566.28|11570.57|11570.57|11566|11566|0
1643284510000|2022-01-27 11:55:10|11565.39|11565.39|11565.17|11565.17|11565.39|11565.39|11565.15|11565.15|0
1643284520000|2022-01-27 11:55:20|11566.75|11566.75|11566.06|11566.06|11566.75|11566.75|11566.06|11566.06|0
1643284550000|2022-01-27 11:55:50|11565.72|11565.72|11565.25|11565.25|11565.72|11565.72|11565.25|11565.25|0
1643284560000|2022-01-27 11:56:00|11563.67|11563.67|11563.67|11563.67|11563.67|11563.67|11563.67|11563.67|0
1643284570000|2022-01-27 11:56:10|11563.37|11563.37|11563.43|11563.43|11563.43|11563.43|11563.07|11563.07|0
1643284580000|2022-01-27 11:56:20|11562.8|11562.8|11561.2|11561.2|11562.8|11562.8|11560.2|11560.2|0
1643284590000|2022-01-27 11:56:30|11560.65|11560.65|11560.17|11560.17|11561.2|11561.2|11560.14|11560.14|0
1643284600000|2022-01-27 11:56:40|11559.57|11559.57|11559.57|11559.57|11559.57|11559.57|11559.57|11559.57|0
1643284610000|2022-01-27 11:56:50|11560.26|11560.26|11560.57|11560.57|11560.57|11560.57|11560.26|11560.26|0
1643284620000|2022-01-27 11:57:00|11561.18|11561.18|11561.49|11561.49|11561.69|11561.69|11561.18|11561.18|0
1643284630000|2022-01-27 11:57:10|11561.15|11561.15|11563.89|11563.89|11563.89|11563.89|11561.15|11561.15|0
1643284650000|2022-01-27 11:57:30|11564|11564|11566.46|11566.46|11566.46|11566.46|11564|11564|0
1643284660000|2022-01-27 11:57:40|11566.2|11566.2|11568|11568|11568.12|11568.12|11566.2|11566.2|0
1643284680000|2022-01-27 11:58:00|11567.85|11567.85|11567.25|11567.25|11567.85|11567.85|11567.25|11567.25|0
1643284690000|2022-01-27 11:58:10|11568.83|11568.83|11569.62|11569.62|11569.62|11569.62|11568.83|11568.83|0
1643284700000|2022-01-27 11:58:20|11569.93|11569.93|11570.37|11570.37|11570.37|11570.37|11569.93|11569.93|0
1643284710000|2022-01-27 11:58:30|11570.46|11570.46|11571.38|11571.38|11571.38|11571.38|11570.46|11570.46|0
1643284720000|2022-01-27 11:58:40|11572.31|11572.31|11572.27|11572.27|11572.5|11572.5|11572.27|11572.27|0
1643284730000|2022-01-27 11:58:50|11572.57|11572.57|11576.29|11576.29|11576.29|11576.29|11572.34|11572.34|0
1643284740000|2022-01-27 11:59:00|11576.13|11576.13|11575.44|11575.44|11576.13|11576.13|11575.44|11575.44|0
1643284750000|2022-01-27 11:59:10|11576.24|11576.24|11576.67|11576.67|11577.02|11577.02|11576.24|11576.24|0
1643284760000|2022-01-27 11:59:20|11576.52|11576.52|11576.38|11576.38|11576.52|11576.52|11576.38|11576.38|0
1643284770000|2022-01-27 11:59:30|11576.67|11576.67|11577.8|11577.8|11578.14|11578.14|11576.67|11576.67|0
1643284780000|2022-01-27 11:59:40|11577.91|11577.91|11577.8|11577.8|11577.91|11577.91|11577.8|11577.8|0
1643284790000|2022-01-27 11:59:50|11578.19|11578.19|11577.89|11577.89|11578.19|11578.19|11577.74|11577.74|0
1643284800000|2022-01-27 12:00:00|11577.98|11577.98|11580.9|11580.9|11581.5|11581.5|11577.98|11577.98|0
1643284810000|2022-01-27 12:00:10|11581.09|11581.09|11580.91|11580.91|11581.09|11581.09|11580.66|11580.66|0
1643284820000|2022-01-27 12:00:20|11580.31|11580.31|11580.31|11580.31|11580.31|11580.31|11580.31|11580.31|0
1643284840000|2022-01-27 12:00:40|11580.45|11580.45|11580.42|11580.42|11580.45|11580.45|11580.31|11580.31|0
1643284870000|2022-01-27 12:01:10|11581.58|11581.58|11581.58|11581.58|11581.58|11581.58|11581.58|11581.58|0
1643284890000|2022-01-27 12:01:30|11580.97|11580.97|11581.71|11581.71|11581.71|11581.71|11580.97|11580.97|0
1643284910000|2022-01-27 12:01:50|11582.07|11582.07|11581.55|11581.55|11582.07|11582.07|11581.55|11581.55|0
1643284920000|2022-01-27 12:02:00|11581.36|11581.36|11578.11|11578.11|11581.56|11581.56|11578.11|11578.11|0
1643284930000|2022-01-27 12:02:10|11578.3|11578.3|11578.16|11578.16|11578.3|11578.3|11578.16|11578.16|0
1643284940000|2022-01-27 12:02:20|11577.82|11577.82|11576.12|11576.12|11577.82|11577.82|11576.12|11576.12|0
1643284950000|2022-01-27 12:02:30|11575.24|11575.24|11572.02|11572.02|11575.24|11575.24|11572.02|11572.02|0
1643284960000|2022-01-27 12:02:40|11572.81|11572.81|11571.65|11571.65|11572.81|11572.81|11571.38|11571.38|0
1643284970000|2022-01-27 12:02:50|11571.79|11571.79|11572.15|11572.15|11572.15|11572.15|11571.79|11571.79|0
1643284980000|2022-01-27 12:03:00|11572.03|11572.03|11572.42|11572.42|11572.42|11572.42|11572.03|11572.03|0
1643284990000|2022-01-27 12:03:10|11572.6|11572.6|11572.75|11572.75|11572.75|11572.75|11572.6|11572.6|0
1643285000000|2022-01-27 12:03:20|11572.63|11572.63|11572.63|11572.63|11572.63|11572.63|11572.63|11572.63|0
1643285010000|2022-01-27 12:03:30|11572.29|11572.29|11571.96|11571.96|11572.41|11572.41|11571.96|11571.96|0
1643285020000|2022-01-27 12:03:40|11571.76|11571.76|11571.53|11571.53|11571.76|11571.76|11571.53|11571.53|0
1643285030000|2022-01-27 12:03:50|11570.67|11570.67|11569.74|11569.74|11570.67|11570.67|11569.74|11569.74|0
1643285040000|2022-01-27 12:04:00|11569.58|11569.58|11568.98|11568.98|11569.58|11569.58|11568.98|11568.98|0
1643285050000|2022-01-27 12:04:10|11569.17|11569.17|11569.17|11569.17|11569.17|11569.17|11569.17|11569.17|0
1643285060000|2022-01-27 12:04:20|11568.88|11568.88|11569.67|11569.67|11569.67|11569.67|11568.88|11568.88|0
1643285070000|2022-01-27 12:04:30|11568.47|11568.47|11568.91|11568.91|11568.91|11568.91|11568.47|11568.47|0
1643285080000|2022-01-27 12:04:40|11568.23|11568.23|11567.99|11567.99|11568.53|11568.53|11567.99|11567.99|0
1643285090000|2022-01-27 12:04:50|11568.55|11568.55|11567.92|11567.92|11568.55|11568.55|11567.69|11567.69|0
1643285100000|2022-01-27 12:05:00|11567.56|11567.56|11566.27|11566.27|11567.92|11567.92|11566.27|11566.27|0
1643285110000|2022-01-27 12:05:10|11565.99|11565.99|11557.05|11557.05|11565.99|11565.99|11556.58|11556.58|0
1643285120000|2022-01-27 12:05:20|11556.35|11556.35|11557.7|11557.7|11557.7|11557.7|11555.89|11555.89|0
1643285130000|2022-01-27 12:05:30|11554.54|11554.54|11553.26|11553.26|11556.12|11556.12|11552.17|11552.17|0
1643285140000|2022-01-27 12:05:40|11553.58|11553.58|11553.61|11553.61|11553.61|11553.61|11553.15|11553.15|0
1643285150000|2022-01-27 12:05:50|11555.19|11555.19|11555.71|11555.71|11555.98|11555.98|11555.19|11555.19|0
1643285160000|2022-01-27 12:06:00|11555.5|11555.5|11555.5|11555.5|11555.5|11555.5|11555.5|11555.5|0
1643285170000|2022-01-27 12:06:10|11555.64|11555.64|11554.42|11554.42|11555.64|11555.64|11554.42|11554.42|0
1643285180000|2022-01-27 12:06:20|11554.12|11554.12|11552.54|11552.54|11554.12|11554.12|11552.54|11552.54|0
1643285220000|2022-01-27 12:07:00|11553.25|11553.25|11552.7|11552.7|11553.61|11553.61|11552.7|11552.7|0
1643285230000|2022-01-27 12:07:10|11553.13|11553.13|11553.84|11553.84|11553.84|11553.84|11553.13|11553.13|0
1643285250000|2022-01-27 12:07:30|11554.3|11554.3|11556.25|11556.25|11556.67|11556.67|11554.3|11554.3|0
1643285260000|2022-01-27 12:07:40|11556.61|11556.61|11556.61|11556.61|11556.61|11556.61|11556.61|11556.61|0
1643285270000|2022-01-27 12:07:50|11556.25|11556.25|11555.69|11555.69|11556.25|11556.25|11555.69|11555.69|0
1643285280000|2022-01-27 12:08:00|11556.29|11556.29|11556.29|11556.29|11556.29|11556.29|11556.29|11556.29|0
1643285290000|2022-01-27 12:08:10|11556.4|11556.4|11555.77|11555.77|11556.48|11556.48|11555.41|11555.41|0
1643285310000|2022-01-27 12:08:30|11555.99|11555.99|11555.99|11555.99|11555.99|11555.99|11555.99|11555.99|0
1643285320000|2022-01-27 12:08:40|11555.53|11555.53|11555.96|11555.96|11555.96|11555.96|11555.53|11555.53|0
1643285340000|2022-01-27 12:09:00|11555.77|11555.77|11556.11|11556.11|11556.11|11556.11|11555.77|11555.77|0
1643285360000|2022-01-27 12:09:20|11555.92|11555.92|11555.63|11555.63|11555.92|11555.92|11555.09|11555.09|0
1643285370000|2022-01-27 12:09:30|11555.78|11555.78|11555.92|11555.92|11555.92|11555.92|11555.65|11555.65|0
1643285380000|2022-01-27 12:09:40|11555.81|11555.81|11555.81|11555.81|11555.81|11555.81|11555.81|11555.81|0
1643285390000|2022-01-27 12:09:50|11556.29|11556.29|11557.44|11557.44|11557.44|11557.44|11556.29|11556.29|0
1643285400000|2022-01-27 12:10:00|11558.07|11558.07|11560.38|11560.38|11560.38|11560.38|11558.07|11558.07|0
1643285410000|2022-01-27 12:10:10|11561.26|11561.26|11566.04|11566.04|11566.04|11566.04|11561.26|11561.26|0
1643285430000|2022-01-27 12:10:30|11565.25|11565.25|11567.43|11567.43|11567.43|11567.43|11565.25|11565.25|0
1643285440000|2022-01-27 12:10:40|11568.36|11568.36|11569.28|11569.28|11569.28|11569.28|11568.36|11568.36|0
1643285450000|2022-01-27 12:10:50|11570.22|11570.22|11570.22|11570.22|11570.22|11570.22|11570.22|11570.22|0
1643285460000|2022-01-27 12:11:00|11569.99|11569.99|11569.99|11569.99|11569.99|11569.99|11569.99|11569.99|0
1643285470000|2022-01-27 12:11:10|11570.18|11570.18|11570.88|11570.88|11570.88|11570.88|11570.18|11570.18|0
1643285480000|2022-01-27 12:11:20|11570.65|11570.65|11570.29|11570.29|11570.98|11570.98|11570.29|11570.29|0
1643285490000|2022-01-27 12:11:30|11570.98|11570.98|11571.77|11571.77|11571.77|11571.77|11570.98|11570.98|0
1643285510000|2022-01-27 12:11:50|11570.87|11570.87|11570.87|11570.87|11570.87|11570.87|11570.87|11570.87|0
1643285520000|2022-01-27 12:12:00|11570.77|11570.77|11571.72|11571.72|11571.72|11571.72|11570.77|11570.77|0
1643285530000|2022-01-27 12:12:10|11572.41|11572.41|11572.67|11572.67|11572.9|11572.9|11572.21|11572.21|0
1643285540000|2022-01-27 12:12:20|11572.9|11572.9|11572.91|11572.91|11572.91|11572.91|11572.7|11572.7|0
1643285560000|2022-01-27 12:12:40|11573|11573|11573.52|11573.52|11573.52|11573.52|11573|11573|0
1643285570000|2022-01-27 12:12:50|11573.91|11573.91|11575.36|11575.36|11575.36|11575.36|11573.77|11573.77|0
1643285580000|2022-01-27 12:13:00|11575.59|11575.59|11579.53|11579.53|11579.53|11579.53|11575.59|11575.59|0
1643285590000|2022-01-27 12:13:10|11580.32|11580.32|11579.83|11579.83|11580.32|11580.32|11579.53|11579.53|0
1643285600000|2022-01-27 12:13:20|11580.62|11580.62|11580.76|11580.76|11580.76|11580.76|11580.62|11580.62|0
1643285610000|2022-01-27 12:13:30|11579.97|11579.97|11579.97|11579.97|11579.97|11579.97|11579.97|11579.97|0
1643285620000|2022-01-27 12:13:40|11579.05|11579.05|11579.93|11579.93|11579.93|11579.93|11579.05|11579.05|0
1643285630000|2022-01-27 12:13:50|11580.17|11580.17|11580.17|11580.17|11580.17|11580.17|11580.17|11580.17|0
1643285640000|2022-01-27 12:14:00|11580.36|11580.36|11580.79|11580.79|11580.98|11580.98|11580.36|11580.36|0
1643285660000|2022-01-27 12:14:20|11582.37|11582.37|11580.8|11580.8|11582.37|11582.37|11580.8|11580.8|0
1643285680000|2022-01-27 12:14:40|11581.16|11581.16|11581.16|11581.16|11581.16|11581.16|11581.16|11581.16|0
1643285690000|2022-01-27 12:14:50|11581.85|11581.85|11583.2|11583.2|11583.2|11583.2|11581.85|11581.85|0
1643285700000|2022-01-27 12:15:00|11582.41|11582.41|11583.81|11583.81|11584.2|11584.2|11582.41|11582.41|0
1643285720000|2022-01-27 12:15:20|11584.13|11584.13|11584.13|11584.13|11584.13|11584.13|11584.13|11584.13|0
1643285730000|2022-01-27 12:15:30|11583.62|11583.62|11583.88|11583.88|11583.88|11583.88|11583.62|11583.62|0
1643285740000|2022-01-27 12:15:40|11584.16|11584.16|11583.7|11583.7|11584.16|11584.16|11583.7|11583.7|0
1643285750000|2022-01-27 12:15:50|11583.87|11583.87|11583.17|11583.17|11583.87|11583.87|11583.17|11583.17|0
1643285780000|2022-01-27 12:16:20|11582.25|11582.25|11582.25|11582.25|11582.25|11582.25|11582.25|11582.25|0
1643285810000|2022-01-27 12:16:50|11584.62|11584.62|11588.03|11588.03|11588.03|11588.03|11584.62|11584.62|0
1643285820000|2022-01-27 12:17:00|11588.23|11588.23|11586.51|11586.51|11588.36|11588.36|11586.51|11586.51|0
1643285830000|2022-01-27 12:17:10|11586.75|11586.75|11587.11|11587.11|11587.11|11587.11|11586.75|11586.75|0
1643285840000|2022-01-27 12:17:20|11586.97|11586.97|11586.9|11586.9|11586.97|11586.97|11586.5|11586.5|0
1643285860000|2022-01-27 12:17:40|11587.1|11587.1|11587.1|11587.1|11587.1|11587.1|11587.1|11587.1|0
1643285870000|2022-01-27 12:17:50|11586.6|11586.6|11585.67|11585.67|11586.6|11586.6|11585.67|11585.67|0
1643285880000|2022-01-27 12:18:00|11585.23|11585.23|11586.24|11586.24|11586.44|11586.44|11585.02|11585.02|0
1643285890000|2022-01-27 12:18:10|11585.8|11585.8|11585.8|11585.8|11585.8|11585.8|11585.8|11585.8|0
1643285910000|2022-01-27 12:18:30|11585.6|11585.6|11585.46|11585.46|11586.78|11586.78|11584.41|11584.41|0
1643285920000|2022-01-27 12:18:40|11585.17|11585.17|11585.32|11585.32|11585.32|11585.32|11584.53|11584.53|0
1643285930000|2022-01-27 12:18:50|11583.74|11583.74|11583.97|11583.97|11583.97|11583.97|11583.74|11583.74|0
1643285960000|2022-01-27 12:19:20|11584.65|11584.65|11584.65|11584.65|11584.65|11584.65|11584.65|11584.65|0
1643285970000|2022-01-27 12:19:30|11584.02|11584.02|11585.6|11585.6|11585.6|11585.6|11584.02|11584.02|0
1643285980000|2022-01-27 12:19:40|11585.74|11585.74|11585.86|11585.86|11586.01|11586.01|11585.74|11585.74|0
1643286000000|2022-01-27 12:20:00|11585.76|11585.76|11585.76|11585.76|11585.76|11585.76|11585.76|11585.76|0
1643286020000|2022-01-27 12:20:20|11585.67|11585.67|11584.97|11584.97|11585.67|11585.67|11584.97|11584.97|0
1643286030000|2022-01-27 12:20:30|11586.12|11586.12|11586.12|11586.12|11586.12|11586.12|11586.12|11586.12|0
1643286060000|2022-01-27 12:21:00|11586.75|11586.75|11587.79|11587.79|11587.79|11587.79|11586.75|11586.75|0
1643286080000|2022-01-27 12:21:20|11588.34|11588.34|11588.97|11588.97|11588.97|11588.97|11588.34|11588.34|0
1643286100000|2022-01-27 12:21:40|11589.37|11589.37|11589.37|11589.37|11589.37|11589.37|11589.37|11589.37|0
1643286110000|2022-01-27 12:21:50|11588.93|11588.93|11588.93|11588.93|11588.93|11588.93|11588.93|11588.93|0
1643286130000|2022-01-27 12:22:10|11588.8|11588.8|11591.01|11591.01|11591.01|11591.01|11588.8|11588.8|0
1643286140000|2022-01-27 12:22:20|11590.22|11590.22|11592.91|11592.91|11592.91|11592.91|11590.22|11590.22|0
1643286150000|2022-01-27 12:22:30|11593.48|11593.48|11594.83|11594.83|11594.83|11594.83|11593.48|11593.48|0
1643286160000|2022-01-27 12:22:40|11596.41|11596.41|11596.55|11596.55|11596.55|11596.55|11596.41|11596.41|0
1643286170000|2022-01-27 12:22:50|11594.97|11594.97|11593.41|11593.41|11594.97|11594.97|11592.5|11592.5|0
1643286180000|2022-01-27 12:23:00|11592.3|11592.3|11593.41|11593.41|11594.2|11594.2|11592.3|11592.3|0
1643286190000|2022-01-27 12:23:10|11592.98|11592.98|11592.98|11592.98|11592.98|11592.98|11592.98|11592.98|0
1643286200000|2022-01-27 12:23:20|11592.84|11592.84|11593.09|11593.09|11593.09|11593.09|11592.52|11592.52|0
1643286220000|2022-01-27 12:23:40|11593.48|11593.48|11592.01|11592.01|11593.48|11593.48|11592.01|11592.01|0
1643286230000|2022-01-27 12:23:50|11591.87|11591.87|11592.01|11592.01|11592.01|11592.01|11591.87|11591.87|0
1643286240000|2022-01-27 12:24:00|11591.86|11591.86|11592.65|11592.65|11592.65|11592.65|11591.86|11591.86|0
1643286280000|2022-01-27 12:24:40|11592.78|11592.78|11592.92|11592.92|11592.92|11592.92|11592.78|11592.78|0
1643286290000|2022-01-27 12:24:50|11592.04|11592.04|11592.04|11592.04|11592.04|11592.04|11592.04|11592.04|0
1643286300000|2022-01-27 12:25:00|11591.77|11591.77|11592.21|11592.21|11592.21|11592.21|11591.77|11591.77|0
1643286310000|2022-01-27 12:25:10|11591.95|11591.95|11591.95|11591.95|11591.95|11591.95|11591.95|11591.95|0
1643286320000|2022-01-27 12:25:20|11591.81|11591.81|11591.81|11591.81|11591.81|11591.81|11591.81|11591.81|0
1643286350000|2022-01-27 12:25:50|11591.38|11591.38|11591.38|11591.38|11591.38|11591.38|11591.38|11591.38|0
1643286360000|2022-01-27 12:26:00|11590.92|11590.92|11591.05|11591.05|11591.84|11591.84|11590.45|11590.45|0
1643286370000|2022-01-27 12:26:10|11591.73|11591.73|11591.73|11591.73|11591.73|11591.73|11591.73|11591.73|0
1643286390000|2022-01-27 12:26:30|11591.92|11591.92|11591.13|11591.13|11591.92|11591.92|11590.44|11590.44|0
1643286400000|2022-01-27 12:26:40|11591.49|11591.49|11591.63|11591.63|11591.63|11591.63|11591.49|11591.49|0
1643286410000|2022-01-27 12:26:50|11591.91|11591.91|11592.73|11592.73|11592.73|11592.73|11591.91|11591.91|0
1643286420000|2022-01-27 12:27:00|11592.92|11592.92|11595.49|11595.49|11595.49|11595.49|11592.92|11592.92|0
1643286440000|2022-01-27 12:27:20|11595.22|11595.22|11595.02|11595.02|11595.22|11595.22|11595.02|11595.02|0
1643286450000|2022-01-27 12:27:30|11595.38|11595.38|11595.96|11595.96|11595.96|11595.96|11595.02|11595.02|0
1643286460000|2022-01-27 12:27:40|11595.28|11595.28|11596.11|11596.11|11596.11|11596.11|11595.28|11595.28|0
1643286490000|2022-01-27 12:28:10|11596.24|11596.24|11596.24|11596.24|11596.24|11596.24|11596.24|11596.24|0
1643286510000|2022-01-27 12:28:30|11596.44|11596.44|11596.44|11596.44|11596.44|11596.44|11596.44|11596.44|0
1643286520000|2022-01-27 12:28:40|11596.58|11596.58|11596.58|11596.58|11596.58|11596.58|11596.58|11596.58|0
1643286530000|2022-01-27 12:28:50|11596.69|11596.69|11596.69|11596.69|11596.69|11596.69|11596.69|11596.69|0
1643286540000|2022-01-27 12:29:00|11596.88|11596.88|11597.37|11597.37|11597.67|11597.67|11596.88|11596.88|0
1643286550000|2022-01-27 12:29:10|11598.11|11598.11|11598.11|11598.11|11598.11|11598.11|11598.11|11598.11|0
1643286560000|2022-01-27 12:29:20|11598.57|11598.57|11598.98|11598.98|11598.98|11598.98|11598.57|11598.57|0
1643286580000|2022-01-27 12:29:40|11598.9|11598.9|11598.32|11598.32|11598.9|11598.9|11598.32|11598.32|0
1643286600000|2022-01-27 12:30:00|11599.11|11599.11|11599.11|11599.11|11599.11|11599.11|11599.11|11599.11|0
1643286630000|2022-01-27 12:30:30|11598.65|11598.65|11598.96|11598.96|11598.96|11598.96|11598.65|11598.65|0
1643286660000|2022-01-27 12:31:00|11599.11|11599.11|11600.07|11600.07|11600.07|11600.07|11599|11599|0
1643286670000|2022-01-27 12:31:10|11599.63|11599.63|11599.63|11599.63|11599.63|11599.63|11599.63|11599.63|0
1643286680000|2022-01-27 12:31:20|11599.82|11599.82|11599.51|11599.51|11599.82|11599.82|11599.51|11599.51|0
1643286690000|2022-01-27 12:31:30|11599.24|11599.24|11599.22|11599.22|11599.37|11599.37|11599.22|11599.22|0
1643286700000|2022-01-27 12:31:40|11599.36|11599.36|11599.36|11599.36|11599.36|11599.36|11599.36|11599.36|0
1643286710000|2022-01-27 12:31:50|11599.24|11599.24|11600.03|11600.03|11600.03|11600.03|11599.24|11599.24|0
1643286720000|2022-01-27 12:32:00|11600.5|11600.5|11601.62|11601.62|11601.62|11601.62|11600.5|11600.5|0
1643286730000|2022-01-27 12:32:10|11601.17|11601.17|11601.17|11601.17|11601.67|11601.67|11601.17|11601.17|0
1643286760000|2022-01-27 12:32:40|11601.31|11601.31|11601.54|11601.54|11601.54|11601.54|11601.31|11601.31|0
1643286770000|2022-01-27 12:32:50|11601.84|11601.84|11601.63|11601.63|11601.84|11601.84|11601.63|11601.63|0
1643286780000|2022-01-27 12:33:00|11601.73|11601.73|11599.36|11599.36|11601.73|11601.73|11599.36|11599.36|0
1643286790000|2022-01-27 12:33:10|11598.65|11598.65|11596.69|11596.69|11598.65|11598.65|11596.21|11596.21|0
1643286800000|2022-01-27 12:33:20|11596.26|11596.26|11596.26|11596.26|11596.26|11596.26|11596.26|11596.26|0
1643286810000|2022-01-27 12:33:30|11597.05|11597.05|11594.71|11594.71|11597.05|11597.05|11594.71|11594.71|0
1643286820000|2022-01-27 12:33:40|11593.99|11593.99|11592.64|11592.64|11593.99|11593.99|11592.64|11592.64|0
1643286830000|2022-01-27 12:33:50|11592.54|11592.54|11592.54|11592.54|11592.54|11592.54|11592.54|11592.54|0
1643286840000|2022-01-27 12:34:00|11592.43|11592.43|11592.2|11592.2|11592.43|11592.43|11592.2|11592.2|0
1643286850000|2022-01-27 12:34:10|11592.1|11592.1|11591.78|11591.78|11592.65|11592.65|11591.76|11591.76|0
1643286860000|2022-01-27 12:34:20|11590.99|11590.99|11590.99|11590.99|11590.99|11590.99|11590.99|11590.99|0
1643286870000|2022-01-27 12:34:30|11590.86|11590.86|11591.38|11591.38|11591.61|11591.61|11590.72|11590.72|0
1643286880000|2022-01-27 12:34:40|11590.92|11590.92|11589.59|11589.59|11590.92|11590.92|11589.59|11589.59|0
1643286890000|2022-01-27 12:34:50|11589.34|11589.34|11588.93|11588.93|11589.34|11589.34|11588.93|11588.93|0
1643286900000|2022-01-27 12:35:00|11588.33|11588.33|11588.33|11588.33|11588.33|11588.33|11588.33|11588.33|0
1643286910000|2022-01-27 12:35:10|11587.9|11587.9|11587.9|11587.9|11587.9|11587.9|11587.9|11587.9|0
1643286920000|2022-01-27 12:35:20|11587.67|11587.67|11587.44|11587.44|11587.67|11587.67|11587.44|11587.44|0
1643286930000|2022-01-27 12:35:30|11586.89|11586.89|11586.56|11586.56|11586.89|11586.89|11586.56|11586.56|0
1643286940000|2022-01-27 12:35:40|11586.37|11586.37|11586.92|11586.92|11586.92|11586.92|11586.37|11586.37|0
1643286950000|2022-01-27 12:35:50|11586.7|11586.7|11586.7|11586.7|11586.7|11586.7|11586.7|11586.7|0
1643286960000|2022-01-27 12:36:00|11586.58|11586.58|11585.23|11585.23|11586.58|11586.58|11585.23|11585.23|0
1643286980000|2022-01-27 12:36:20|11585.01|11585.01|11585.01|11585.01|11585.01|11585.01|11585.01|11585.01|0
1643286990000|2022-01-27 12:36:30|11584.9|11584.9|11585.09|11585.09|11585.09|11585.09|11584.67|11584.67|0
1643287000000|2022-01-27 12:36:40|11585.32|11585.32|11585.32|11585.32|11585.32|11585.32|11585.32|11585.32|0
1643287020000|2022-01-27 12:37:00|11584.91|11584.91|11585.46|11585.46|11585.46|11585.46|11584.91|11584.91|0
1643287030000|2022-01-27 12:37:10|11585.77|11585.77|11586|11586|11586|11586|11585.77|11585.77|0
1643287040000|2022-01-27 12:37:20|11586.45|11586.45|11586.62|11586.62|11586.77|11586.77|11586.45|11586.45|0
1643287050000|2022-01-27 12:37:30|11586.82|11586.82|11586.67|11586.67|11586.82|11586.82|11586.67|11586.67|0
1643287060000|2022-01-27 12:37:40|11587.01|11587.01|11587.01|11587.01|11587.01|11587.01|11587.01|11587.01|0
1643287070000|2022-01-27 12:37:50|11587.24|11587.24|11589.52|11589.52|11589.61|11589.61|11587.24|11587.24|0
1643287090000|2022-01-27 12:38:10|11590|11590|11590.19|11590.19|11590.19|11590.19|11590|11590|0
1643287100000|2022-01-27 12:38:20|11590.28|11590.28|11590.28|11590.28|11590.28|11590.28|11590.28|11590.28|0
1643287110000|2022-01-27 12:38:30|11590.38|11590.38|11590.38|11590.38|11590.38|11590.38|11590.38|11590.38|0
1643287120000|2022-01-27 12:38:40|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|0
1643287130000|2022-01-27 12:38:50|11591.21|11591.21|11592|11592|11592|11592|11591.21|11591.21|0
1643287150000|2022-01-27 12:39:10|11592.21|11592.21|11592.21|11592.21|11592.21|11592.21|11592.21|11592.21|0
1643287180000|2022-01-27 12:39:40|11591.93|11591.93|11591.93|11591.93|11591.93|11591.93|11591.93|11591.93|0
1643287190000|2022-01-27 12:39:50|11592.09|11592.09|11591.76|11591.76|11592.09|11592.09|11591.62|11591.62|0
1643287200000|2022-01-27 12:40:00|11592.36|11592.36|11592.36|11592.36|11592.36|11592.36|11592.36|11592.36|0
1643287210000|2022-01-27 12:40:10|11592.62|11592.62|11588.85|11588.85|11592.62|11592.62|11588.85|11588.85|0
1643287220000|2022-01-27 12:40:20|11588.99|11588.99|11590.57|11590.57|11591.36|11591.36|11588.99|11588.99|0
1643287240000|2022-01-27 12:40:40|11590.47|11590.47|11590.47|11590.47|11590.47|11590.47|11590.47|11590.47|0
1643287250000|2022-01-27 12:40:50|11590.7|11590.7|11591.9|11591.9|11591.9|11591.9|11590.7|11590.7|0
1643287260000|2022-01-27 12:41:00|11592.16|11592.16|11592.16|11592.16|11592.16|11592.16|11592.16|11592.16|0
1643287280000|2022-01-27 12:41:20|11592.88|11592.88|11594.56|11594.56|11594.56|11594.56|11592.88|11592.88|0
1643287290000|2022-01-27 12:41:30|11594.71|11594.71|11595.1|11595.1|11595.1|11595.1|11594.41|11594.41|0
1643287340000|2022-01-27 12:42:20|11593.85|11593.85|11593.67|11593.67|11593.85|11593.85|11593.67|11593.67|0
1643287350000|2022-01-27 12:42:30|11593.31|11593.31|11593.06|11593.06|11593.31|11593.31|11593.06|11593.06|0
1643287370000|2022-01-27 12:42:50|11593.29|11593.29|11593.83|11593.83|11593.83|11593.83|11593.29|11593.29|0
1643287380000|2022-01-27 12:43:00|11593.99|11593.99|11592.69|11592.69|11593.99|11593.99|11592.69|11592.69|0
1643287400000|2022-01-27 12:43:20|11593.3|11593.3|11593.3|11593.3|11593.3|11593.3|11593.3|11593.3|0
1643287410000|2022-01-27 12:43:30|11594.5|11594.5|11594.5|11594.5|11594.5|11594.5|11594.5|11594.5|0
1643287420000|2022-01-27 12:43:40|11593.18|11593.18|11593.18|11593.18|11593.18|11593.18|11593.18|11593.18|0
1643287440000|2022-01-27 12:44:00|11593.48|11593.48|11594.75|11594.75|11594.75|11594.75|11593.48|11593.48|0
1643287450000|2022-01-27 12:44:10|11596.09|11596.09|11597.03|11597.03|11597.82|11597.82|11596.09|11596.09|0
1643287460000|2022-01-27 12:44:20|11597.33|11597.33|11597.33|11597.33|11597.33|11597.33|11597.33|11597.33|0
1643287470000|2022-01-27 12:44:30|11597.48|11597.48|11597.62|11597.62|11597.62|11597.62|11597.48|11597.48|0
1643287480000|2022-01-27 12:44:40|11597.95|11597.95|11597.81|11597.81|11597.95|11597.95|11597.81|11597.81|0
1643287490000|2022-01-27 12:44:50|11597.68|11597.68|11596.86|11596.86|11597.68|11597.68|11596.86|11596.86|0
1643287500000|2022-01-27 12:45:00|11597.03|11597.03|11596.73|11596.73|11597.03|11597.03|11596.73|11596.73|0
1643287510000|2022-01-27 12:45:10|11597.19|11597.19|11597.84|11597.84|11597.98|11597.98|11597.19|11597.19|0
1643287520000|2022-01-27 12:45:20|11598.53|11598.53|11598.76|11598.76|11598.99|11598.99|11598.53|11598.53|0
1643287530000|2022-01-27 12:45:30|11598.99|11598.99|11599.28|11599.28|11599.28|11599.28|11598.99|11598.99|0
1643287540000|2022-01-27 12:45:40|11599.41|11599.41|11600.01|11600.01|11600.01|11600.01|11599.41|11599.41|0
1643287550000|2022-01-27 12:45:50|11600.42|11600.42|11600.81|11600.81|11600.81|11600.81|11600.42|11600.42|0
1643287560000|2022-01-27 12:46:00|11600.93|11600.93|11600.93|11600.93|11600.93|11600.93|11600.93|11600.93|0
1643287570000|2022-01-27 12:46:10|11600.14|11600.14|11600.14|11600.14|11600.14|11600.14|11600.14|11600.14|0
1643287590000|2022-01-27 12:46:30|11600.6|11600.6|11600.37|11600.37|11600.6|11600.6|11600.37|11600.37|0
1643287600000|2022-01-27 12:46:40|11600.14|11600.14|11601.43|11601.43|11601.43|11601.43|11599.84|11599.84|0
1643287620000|2022-01-27 12:47:00|11601.52|11601.52|11602.41|11602.41|11602.41|11602.41|11601.52|11601.52|0
1643287630000|2022-01-27 12:47:10|11602.61|11602.61|11602.42|11602.42|11602.61|11602.61|11602.42|11602.42|0
1643287640000|2022-01-27 12:47:20|11602.61|11602.61|11604.89|11604.89|11604.89|11604.89|11602.61|11602.61|0
1643287670000|2022-01-27 12:47:50|11604.1|11604.1|11606.14|11606.14|11606.14|11606.14|11604.1|11604.1|0
1643287680000|2022-01-27 12:48:00|11606.28|11606.28|11607.06|11607.06|11607.06|11607.06|11606.28|11606.28|0
1643287690000|2022-01-27 12:48:10|11607.36|11607.36|11608.15|11608.15|11608.15|11608.15|11607.36|11607.36|0
1643287700000|2022-01-27 12:48:20|11608|11608|11608.39|11608.39|11608.39|11608.39|11608|11608|0
1643287710000|2022-01-27 12:48:30|11608.73|11608.73|11609.34|11609.34|11609.34|11609.34|11608.3|11608.3|0
1643287720000|2022-01-27 12:48:40|11609.7|11609.7|11610.85|11610.85|11610.85|11610.85|11609.7|11609.7|0
1643287730000|2022-01-27 12:48:50|11610.77|11610.77|11611.56|11611.56|11611.56|11611.56|11610.77|11610.77|0
1643287740000|2022-01-27 12:49:00|11611.68|11611.68|11611.68|11611.68|11611.68|11611.68|11611.68|11611.68|0
1643287750000|2022-01-27 12:49:10|11611.8|11611.8|11611.76|11611.76|11611.8|11611.8|11611.76|11611.76|0
1643287760000|2022-01-27 12:49:20|11612.06|11612.06|11612.55|11612.55|11612.55|11612.55|11611.46|11611.46|0
1643287770000|2022-01-27 12:49:30|11612.86|11612.86|11613.05|11613.05|11613.05|11613.05|11612.86|11612.86|0
1643287780000|2022-01-27 12:49:40|11613.22|11613.22|11613.34|11613.34|11613.34|11613.34|11613.22|11613.22|0
1643287800000|2022-01-27 12:50:00|11613.78|11613.78|11613.79|11613.79|11613.99|11613.99|11613.78|11613.78|0
1643287810000|2022-01-27 12:50:10|11613.64|11613.64|11613.64|11613.64|11613.64|11613.64|11613.64|11613.64|0
1643287820000|2022-01-27 12:50:20|11613.79|11613.79|11614.09|11614.09|11614.09|11614.09|11613.79|11613.79|0
1643287830000|2022-01-27 12:50:30|11613.92|11613.92|11613.92|11613.92|11613.92|11613.92|11613.92|11613.92|0
1643287840000|2022-01-27 12:50:40|11614.08|11614.08|11614.39|11614.39|11614.39|11614.39|11614.08|11614.08|0
1643287850000|2022-01-27 12:50:50|11614.5|11614.5|11614.44|11614.44|11614.63|11614.63|11614.44|11614.44|0
1643287860000|2022-01-27 12:51:00|11615.36|11615.36|11615.56|11615.56|11615.56|11615.56|11615.13|11615.13|0
1643287870000|2022-01-27 12:51:10|11617.14|11617.14|11616.35|11616.35|11617.14|11617.14|11616.35|11616.35|0
1643287890000|2022-01-27 12:51:30|11616.43|11616.43|11616.6|11616.6|11616.6|11616.6|11616.43|11616.43|0
1643287910000|2022-01-27 12:51:50|11617.39|11617.39|11619.47|11619.47|11619.47|11619.47|11617.39|11617.39|0
1643287920000|2022-01-27 12:52:00|11619.93|11619.93|11621.02|11621.02|11621.02|11621.02|11619.93|11619.93|0
1643287930000|2022-01-27 12:52:10|11621.72|11621.72|11621.4|11621.4|11621.72|11621.72|11621.4|11621.4|0
1643287940000|2022-01-27 12:52:20|11621.59|11621.59|11622.9|11622.9|11622.9|11622.9|11621.59|11621.59|0
1643287950000|2022-01-27 12:52:30|11622.54|11622.54|11622.54|11622.54|11622.54|11622.54|11622.35|11622.35|0
1643287960000|2022-01-27 12:52:40|11622.84|11622.84|11625.3|11625.3|11625.3|11625.3|11622.84|11622.84|0
1643287970000|2022-01-27 12:52:50|11624.51|11624.51|11624.8|11624.8|11624.8|11624.8|11624.51|11624.51|0
1643287980000|2022-01-27 12:53:00|11624.5|11624.5|11624.73|11624.73|11624.73|11624.73|11624.5|11624.5|0
1643287990000|2022-01-27 12:53:10|11625.09|11625.09|11625.09|11625.09|11625.09|11625.09|11625.09|11625.09|0
1643288000000|2022-01-27 12:53:20|11625.22|11625.22|11625.67|11625.67|11625.67|11625.67|11625.22|11625.22|0
1643288010000|2022-01-27 12:53:30|11625.9|11625.9|11625.9|11625.9|11625.9|11625.9|11625.9|11625.9|0
1643288020000|2022-01-27 12:53:40|11626.69|11626.69|11626.85|11626.85|11627.4|11627.4|11625.82|11625.82|0
1643288030000|2022-01-27 12:53:50|11627.2|11627.2|11630.11|11630.11|11630.11|11630.11|11627.2|11627.2|0
1643288040000|2022-01-27 12:54:00|11630.42|11630.42|11630.79|11630.79|11630.79|11630.79|11630.42|11630.42|0
1643288050000|2022-01-27 12:54:10|11631.16|11631.16|11631.52|11631.52|11631.62|11631.62|11631.16|11631.16|0
1643288060000|2022-01-27 12:54:20|11631.09|11631.09|11630.44|11630.44|11631.09|11631.09|11630.3|11630.3|0
1643288070000|2022-01-27 12:54:30|11630.53|11630.53|11630.98|11630.98|11630.98|11630.98|11630.53|11630.53|0
1643288080000|2022-01-27 12:54:40|11631.21|11631.21|11631.6|11631.6|11631.6|11631.6|11631.21|11631.21|0
1643288090000|2022-01-27 12:54:50|11631.3|11631.3|11631.43|11631.43|11631.43|11631.43|11631.3|11631.3|0
1643288100000|2022-01-27 12:55:00|11630.87|11630.87|11630.87|11630.87|11630.87|11630.87|11630.87|11630.87|0
1643288110000|2022-01-27 12:55:10|11631.31|11631.31|11630.54|11630.54|11631.58|11631.58|11630.54|11630.54|0
1643288120000|2022-01-27 12:55:20|11630.75|11630.75|11630.75|11630.75|11630.75|11630.75|11630.75|11630.75|0
1643288130000|2022-01-27 12:55:30|11631.23|11631.23|11631.23|11631.23|11631.23|11631.23|11631.23|11631.23|0
1643288140000|2022-01-27 12:55:40|11631.43|11631.43|11631.43|11631.43|11631.43|11631.43|11631.43|11631.43|0
1643288150000|2022-01-27 12:55:50|11631.74|11631.74|11631.74|11631.74|11631.74|11631.74|11631.74|11631.74|0
1643288160000|2022-01-27 12:56:00|11631.63|11631.63|11631.62|11631.62|11631.84|11631.84|11631.62|11631.62|0
1643288170000|2022-01-27 12:56:10|11631.28|11631.28|11630.82|11630.82|11631.28|11631.28|11630.82|11630.82|0
1643288180000|2022-01-27 12:56:20|11631.05|11631.05|11630.49|11630.49|11631.05|11631.05|11630.49|11630.49|0
1643288190000|2022-01-27 12:56:30|11630.73|11630.73|11630.63|11630.63|11630.82|11630.82|11630.63|11630.63|0
1643288200000|2022-01-27 12:56:40|11631.31|11631.31|11631.31|11631.31|11631.31|11631.31|11631.31|11631.31|0
1643288210000|2022-01-27 12:56:50|11631.53|11631.53|11631.17|11631.17|11631.53|11631.53|11631.17|11631.17|0
1643288220000|2022-01-27 12:57:00|11631.48|11631.48|11631.61|11631.61|11631.61|11631.61|11631.48|11631.48|0
1643288230000|2022-01-27 12:57:10|11631.69|11631.69|11631.69|11631.69|11631.69|11631.69|11631.69|11631.69|0
1643288240000|2022-01-27 12:57:20|11631.39|11631.39|11632.75|11632.75|11632.75|11632.75|11631.39|11631.39|0
1643288270000|2022-01-27 12:57:50|11633.54|11633.54|11633.54|11633.54|11633.54|11633.54|11633.54|11633.54|0
1643288280000|2022-01-27 12:58:00|11632.66|11632.66|11632.66|11632.66|11632.66|11632.66|11632.66|11632.66|0
1643288290000|2022-01-27 12:58:10|11632.22|11632.22|11632.15|11632.15|11632.22|11632.22|11632.06|11632.06|0
1643288310000|2022-01-27 12:58:30|11632.38|11632.38|11632.79|11632.79|11632.79|11632.79|11632.38|11632.38|0
1643288330000|2022-01-27 12:58:50|11633.58|11633.58|11633.19|11633.19|11633.58|11633.58|11633.19|11633.19|0
1643288340000|2022-01-27 12:59:00|11632.4|11632.4|11631.86|11631.86|11632.4|11632.4|11631.86|11631.86|0
1643288350000|2022-01-27 12:59:10|11631.56|11631.56|11631.56|11631.56|11631.56|11631.56|11631.56|11631.56|0
1643288360000|2022-01-27 12:59:20|11631.43|11631.43|11630.73|11630.73|11631.43|11631.43|11630.73|11630.73|0
1643288370000|2022-01-27 12:59:30|11630.5|11630.5|11630.7|11630.7|11630.7|11630.7|11630.5|11630.5|0
1643288380000|2022-01-27 12:59:40|11630.49|11630.49|11630.41|11630.41|11630.49|11630.49|11630.41|11630.41|0
1643288390000|2022-01-27 12:59:50|11630.87|11630.87|11630.51|11630.51|11630.87|11630.87|11630.51|11630.51|0
1643288400000|2022-01-27 13:00:00|11630.4|11630.4|11629.69|11629.69|11630.4|11630.4|11629.69|11629.69|0
1643288410000|2022-01-27 13:00:10|11629.88|11629.88|11629.69|11629.69|11629.88|11629.88|11629.69|11629.69|0
1643288420000|2022-01-27 13:00:20|11628.9|11628.9|11628.9|11628.9|11628.9|11628.9|11628.9|11628.9|0
1643288430000|2022-01-27 13:00:30|11628.68|11628.68|11629.12|11629.12|11629.12|11629.12|11628.68|11628.68|0
1643288440000|2022-01-27 13:00:40|11628.44|11628.44|11628.44|11628.44|11628.44|11628.44|11628.44|11628.44|0
1643288450000|2022-01-27 13:00:50|11628.32|11628.32|11628.32|11628.32|11628.32|11628.32|11628.32|11628.32|0
1643288460000|2022-01-27 13:01:00|11628.23|11628.23|11627.83|11627.83|11628.23|11628.23|11627.06|11627.06|0
1643288470000|2022-01-27 13:01:10|11627.45|11627.45|11628.7|11628.7|11628.7|11628.7|11627.45|11627.45|0
1643288490000|2022-01-27 13:01:30|11628.81|11628.81|11628.92|11628.92|11628.92|11628.92|11628.81|11628.81|0
1643288500000|2022-01-27 13:01:40|11629.06|11629.06|11629.06|11629.06|11629.06|11629.06|11629.06|11629.06|0
1643288510000|2022-01-27 13:01:50|11629.56|11629.56|11629.29|11629.29|11629.56|11629.56|11629.29|11629.29|0
1643288520000|2022-01-27 13:02:00|11628.68|11628.68|11628.91|11628.91|11628.91|11628.91|11628.68|11628.68|0
1643288540000|2022-01-27 13:02:20|11629.61|11629.61|11628.96|11628.96|11629.61|11629.61|11628.68|11628.68|0
1643288550000|2022-01-27 13:02:30|11629.27|11629.27|11628.96|11628.96|11629.27|11629.27|11628.96|11628.96|0
1643288560000|2022-01-27 13:02:40|11628.66|11628.66|11628.66|11628.66|11628.66|11628.66|11628.66|11628.66|0
1643288570000|2022-01-27 13:02:50|11629.01|11629.01|11629.01|11629.01|11629.01|11629.01|11629.01|11629.01|0
1643288580000|2022-01-27 13:03:00|11629.11|11629.11|11630.24|11630.24|11630.24|11630.24|11629.11|11629.11|0
1643288590000|2022-01-27 13:03:10|11630.14|11630.14|11631.27|11631.27|11632.02|11632.02|11629.84|11629.84|0
1643288610000|2022-01-27 13:03:30|11631.38|11631.38|11631.57|11631.57|11631.57|11631.57|11631.38|11631.38|0
1643288620000|2022-01-27 13:03:40|11631.47|11631.47|11631.45|11631.45|11631.47|11631.47|11631.36|11631.36|0
1643288640000|2022-01-27 13:04:00|11631.22|11631.22|11630.91|11630.91|11631.22|11631.22|11630.91|11630.91|0
1643288680000|2022-01-27 13:04:40|11630.12|11630.12|11628.96|11628.96|11630.12|11630.12|11628.54|11628.54|0
1643288690000|2022-01-27 13:04:50|11628.34|11628.34|11627.6|11627.6|11628.34|11628.34|11627.6|11627.6|0
1643288700000|2022-01-27 13:05:00|11628.29|11628.29|11628.29|11628.29|11628.29|11628.29|11628.29|11628.29|0
1643288710000|2022-01-27 13:05:10|11628.59|11628.59|11628.59|11628.59|11628.59|11628.59|11628.59|11628.59|0
1643288720000|2022-01-27 13:05:20|11629.28|11629.28|11631.75|11631.75|11631.75|11631.75|11629.27|11629.27|0
1643288730000|2022-01-27 13:05:30|11631.88|11631.88|11632.98|11632.98|11632.98|11632.98|11631.88|11631.88|0
1643288750000|2022-01-27 13:05:50|11633.14|11633.14|11633.36|11633.36|11633.36|11633.36|11633.14|11633.14|0
1643288760000|2022-01-27 13:06:00|11633.5|11633.5|11632.82|11632.82|11633.5|11633.5|11632.82|11632.82|0
1643288770000|2022-01-27 13:06:10|11632.71|11632.71|11632.07|11632.07|11632.71|11632.71|11632.07|11632.07|0
1643288790000|2022-01-27 13:06:30|11633|11633|11633.18|11633.18|11633.18|11633.18|11633|11633|0
1643288810000|2022-01-27 13:06:50|11633.02|11633.02|11633.92|11633.92|11634.22|11634.22|11633.02|11633.02|0
1643288820000|2022-01-27 13:07:00|11634.02|11634.02|11633.11|11633.11|11634.02|11634.02|11633.11|11633.11|0
1643288850000|2022-01-27 13:07:30|11632.55|11632.55|11632.55|11632.55|11632.55|11632.55|11632.55|11632.55|0
1643288870000|2022-01-27 13:07:50|11631.98|11631.98|11631.27|11631.27|11632.09|11632.09|11631.27|11631.27|0
1643288880000|2022-01-27 13:08:00|11631.11|11631.11|11631.09|11631.09|11631.52|11631.52|11631.06|11631.06|0
1643288890000|2022-01-27 13:08:10|11630.81|11630.81|11631.15|11631.15|11631.15|11631.15|11630.81|11630.81|0
1643288900000|2022-01-27 13:08:20|11631.27|11631.27|11631.16|11631.16|11631.27|11631.27|11631.16|11631.16|0
1643288910000|2022-01-27 13:08:30|11631.39|11631.39|11631.95|11631.95|11631.95|11631.95|11631.39|11631.39|0
1643288930000|2022-01-27 13:08:50|11632.41|11632.41|11632.64|11632.64|11632.64|11632.64|11632.41|11632.41|0
1643288940000|2022-01-27 13:09:00|11632.88|11632.88|11632.88|11632.88|11632.88|11632.88|11632.88|11632.88|0
1643288960000|2022-01-27 13:09:20|11633.04|11633.04|11633.23|11633.23|11633.23|11633.23|11633.04|11633.04|0
1643288970000|2022-01-27 13:09:30|11633.34|11633.34|11633.58|11633.58|11633.58|11633.58|11633.34|11633.34|0
1643288980000|2022-01-27 13:09:40|11634.46|11634.46|11635.71|11635.71|11635.71|11635.71|11634.46|11634.46|0
1643288990000|2022-01-27 13:09:50|11636.5|11636.5|11636.5|11636.5|11636.5|11636.5|11636.5|11636.5|0
1643289000000|2022-01-27 13:10:00|11637.19|11637.19|11637.98|11637.98|11637.98|11637.98|11637.19|11637.19|0
1643289020000|2022-01-27 13:10:20|11637.87|11637.87|11637.87|11637.87|11637.87|11637.87|11637.87|11637.87|0
1643289030000|2022-01-27 13:10:30|11638.45|11638.45|11638.65|11638.65|11638.65|11638.65|11638.45|11638.45|0
1643289050000|2022-01-27 13:10:50|11637.86|11637.86|11637.8|11637.8|11638.75|11638.75|11636.76|11636.76|0
1643289070000|2022-01-27 13:11:10|11637.53|11637.53|11637.53|11637.53|11637.53|11637.53|11637.53|11637.53|0
1643289090000|2022-01-27 13:11:30|11637.08|11637.08|11637.08|11637.08|11637.08|11637.08|11637.08|11637.08|0
1643289120000|2022-01-27 13:12:00|11636.29|11636.29|11636.29|11636.29|11636.29|11636.29|11636.29|11636.29|0
1643289130000|2022-01-27 13:12:10|11636.08|11636.08|11636.08|11636.08|11636.08|11636.08|11636.08|11636.08|0
1643289140000|2022-01-27 13:12:20|11636.19|11636.19|11636.08|11636.08|11636.19|11636.19|11636.08|11636.08|0
1643289150000|2022-01-27 13:12:30|11635.95|11635.95|11635.66|11635.66|11635.95|11635.95|11635.66|11635.66|0
1643289160000|2022-01-27 13:12:40|11635.77|11635.77|11635.61|11635.61|11635.77|11635.77|11635.61|11635.61|0
1643289170000|2022-01-27 13:12:50|11635.5|11635.5|11635.13|11635.13|11635.5|11635.5|11634.84|11634.84|0
1643289180000|2022-01-27 13:13:00|11634.84|11634.84|11635.53|11635.53|11635.53|11635.53|11634.84|11634.84|0
1643289190000|2022-01-27 13:13:10|11635.3|11635.3|11635.3|11635.3|11635.3|11635.3|11635.3|11635.3|0
1643289200000|2022-01-27 13:13:20|11635.69|11635.69|11635.69|11635.69|11635.69|11635.69|11635.69|11635.69|0
1643289220000|2022-01-27 13:13:40|11636.13|11636.13|11636.13|11636.13|11636.13|11636.13|11636.13|11636.13|0
1643289240000|2022-01-27 13:14:00|11634.55|11634.55|11634.36|11634.36|11634.55|11634.55|11634.36|11634.36|0
1643289250000|2022-01-27 13:14:10|11634.8|11634.8|11633.38|11633.38|11634.8|11634.8|11633.38|11633.38|0
1643289260000|2022-01-27 13:14:20|11632.92|11632.92|11630.91|11630.91|11633.29|11633.29|11630.91|11630.91|0
1643289270000|2022-01-27 13:14:30|11630.29|11630.29|11630.29|11630.29|11630.29|11630.29|11630.29|11630.29|0
1643289280000|2022-01-27 13:14:40|11631.08|11631.08|11630.51|11630.51|11631.08|11631.08|11630.51|11630.51|0
1643289290000|2022-01-27 13:14:50|11630.74|11630.74|11629.26|11629.26|11630.74|11630.74|11629.17|11629.17|0
1643289300000|2022-01-27 13:15:00|11628.91|11628.91|11628.14|11628.14|11628.91|11628.91|11628.14|11628.14|0
1643289310000|2022-01-27 13:15:10|11627.85|11627.85|11627.52|11627.52|11628.14|11628.14|11627.52|11627.52|0
1643289320000|2022-01-27 13:15:20|11627.36|11627.36|11627.23|11627.23|11628.11|11628.11|11627.23|11627.23|0
1643289330000|2022-01-27 13:15:30|11627.43|11627.43|11627.43|11627.43|11627.43|11627.43|11627.43|11627.43|0
1643289340000|2022-01-27 13:15:40|11629.01|11629.01|11629.01|11629.01|11629.01|11629.01|11629.01|11629.01|0
1643289350000|2022-01-27 13:15:50|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|0
1643289360000|2022-01-27 13:16:00|11628.2|11628.2|11626.22|11626.22|11628.2|11628.2|11626.22|11626.22|0
1643289380000|2022-01-27 13:16:20|11626.07|11626.07|11625.74|11625.74|11626.07|11626.07|11625.74|11625.74|0
1643289390000|2022-01-27 13:16:30|11625.11|11625.11|11624.56|11624.56|11625.11|11625.11|11624.56|11624.56|0
1643289400000|2022-01-27 13:16:40|11624.37|11624.37|11623.59|11623.59|11624.58|11624.58|11623.59|11623.59|0
1643289420000|2022-01-27 13:17:00|11623.8|11623.8|11622.87|11622.87|11623.8|11623.8|11622.87|11622.87|0
1643289430000|2022-01-27 13:17:10|11622.27|11622.27|11622.27|11622.27|11622.27|11622.27|11622.27|11622.27|0
1643289440000|2022-01-27 13:17:20|11622.38|11622.38|11623.74|11623.74|11623.74|11623.74|11622.16|11622.16|0
1643289470000|2022-01-27 13:17:50|11623.05|11623.05|11622.32|11622.32|11623.05|11623.05|11622.32|11622.32|0
1643289480000|2022-01-27 13:18:00|11622.46|11622.46|11620|11620|11622.46|11622.46|11620|11620|0
1643289490000|2022-01-27 13:18:10|11620.79|11620.79|11621.18|11621.18|11621.18|11621.18|11620.79|11620.79|0
1643289500000|2022-01-27 13:18:20|11621.31|11621.31|11621.42|11621.42|11621.59|11621.59|11621.31|11621.31|0
1643289510000|2022-01-27 13:18:30|11621.14|11621.14|11621.4|11621.4|11621.4|11621.4|11621.14|11621.14|0
1643289520000|2022-01-27 13:18:40|11621.84|11621.84|11621.71|11621.71|11623.09|11623.09|11621.52|11621.52|0
1643289530000|2022-01-27 13:18:50|11621.99|11621.99|11621.76|11621.76|11621.99|11621.99|11621.76|11621.76|0
1643289540000|2022-01-27 13:19:00|11621.16|11621.16|11620.96|11620.96|11621.26|11621.26|11620.96|11620.96|0
1643289560000|2022-01-27 13:19:20|11620.72|11620.72|11620.72|11620.72|11620.72|11620.72|11620.72|11620.72|0
1643289590000|2022-01-27 13:19:50|11620.82|11620.82|11620.82|11620.82|11620.82|11620.82|11620.82|11620.82|0
1643289600000|2022-01-27 13:20:00|11621.61|11621.61|11622.47|11622.47|11622.77|11622.77|11621.61|11621.61|0
1643289640000|2022-01-27 13:20:40|11622.07|11622.07|11621.71|11621.71|11622.07|11622.07|11621.71|11621.71|0
1643289650000|2022-01-27 13:20:50|11621.96|11621.96|11622.21|11622.21|11622.21|11622.21|11621.96|11621.96|0
1643289670000|2022-01-27 13:21:10|11621.9|11621.9|11618.74|11618.74|11621.9|11621.9|11617.95|11617.95|0
1643289680000|2022-01-27 13:21:20|11619.73|11619.73|11619.98|11619.98|11619.98|11619.98|11619.73|11619.73|0
1643289700000|2022-01-27 13:21:40|11619.55|11619.55|11617.94|11617.94|11619.55|11619.55|11617.94|11617.94|0
1643289710000|2022-01-27 13:21:50|11617.8|11617.8|11617.02|11617.02|11617.8|11617.8|11617.02|11617.02|0
1643289720000|2022-01-27 13:22:00|11616.64|11616.64|11615.83|11615.83|11616.64|11616.64|11615.73|11615.73|0
1643289740000|2022-01-27 13:22:20|11615.46|11615.46|11615.02|11615.02|11615.46|11615.46|11615.02|11615.02|0
1643289760000|2022-01-27 13:22:40|11614.84|11614.84|11614.84|11614.84|11614.84|11614.84|11614.84|11614.84|0
1643289780000|2022-01-27 13:23:00|11615.28|11615.28|11614.35|11614.35|11615.28|11615.28|11614.35|11614.35|0
1643289810000|2022-01-27 13:23:30|11614.71|11614.71|11614.71|11614.71|11614.71|11614.71|11614.71|11614.71|0
1643289820000|2022-01-27 13:23:40|11614.63|11614.63|11614.02|11614.02|11614.63|11614.63|11614.02|11614.02|0
1643289830000|2022-01-27 13:23:50|11614.48|11614.48|11614.48|11614.48|11614.48|11614.48|11614.48|11614.48|0
1643289840000|2022-01-27 13:24:00|11614.79|11614.79|11614.02|11614.02|11614.79|11614.79|11614.02|11614.02|0
1643289850000|2022-01-27 13:24:10|11613.71|11613.71|11613.6|11613.6|11613.71|11613.71|11613.6|11613.6|0
1643289860000|2022-01-27 13:24:20|11614.15|11614.15|11614.69|11614.69|11614.69|11614.69|11614.15|11614.15|0
1643289870000|2022-01-27 13:24:30|11614.37|11614.37|11613.27|11613.27|11614.69|11614.69|11613.27|11613.27|0
1643289880000|2022-01-27 13:24:40|11613.5|11613.5|11613.73|11613.73|11613.73|11613.73|11613.5|11613.5|0
1643289890000|2022-01-27 13:24:50|11613.43|11613.43|11614.08|11614.08|11614.08|11614.08|11613.43|11613.43|0
1643289900000|2022-01-27 13:25:00|11613.46|11613.46|11612.81|11612.81|11613.64|11613.64|11612.81|11612.81|0
1643289920000|2022-01-27 13:25:20|11612.96|11612.96|11613.55|11613.55|11613.55|11613.55|11612.96|11612.96|0
1643289930000|2022-01-27 13:25:30|11613.19|11613.19|11613.35|11613.35|11613.35|11613.35|11613.19|11613.19|0
1643289940000|2022-01-27 13:25:40|11613.16|11613.16|11613.16|11613.16|11613.16|11613.16|11613.16|11613.16|0
1643289950000|2022-01-27 13:25:50|11613.3|11613.3|11613.3|11613.3|11613.3|11613.3|11613.3|11613.3|0
1643289960000|2022-01-27 13:26:00|11613.11|11613.11|11613.11|11613.11|11613.11|11613.11|11613.11|11613.11|0
1643289990000|2022-01-27 13:26:30|11613.47|11613.47|11614.98|11614.98|11615.23|11615.23|11613.47|11613.47|0
1643290000000|2022-01-27 13:26:40|11614.1|11614.1|11613.81|11613.81|11614.1|11614.1|11613.47|11613.47|0
1643290020000|2022-01-27 13:27:00|11613.7|11613.7|11614.32|11614.32|11614.43|11614.43|11613.7|11613.7|0
1643290030000|2022-01-27 13:27:10|11614|11614|11612.9|11612.9|11614|11614|11612.9|11612.9|0
1643290040000|2022-01-27 13:27:20|11612.3|11612.3|11612.3|11612.3|11612.3|11612.3|11612.3|11612.3|0
1643290050000|2022-01-27 13:27:30|11612.16|11612.16|11611.84|11611.84|11612.16|11612.16|11611.84|11611.84|0
1643290070000|2022-01-27 13:27:50|11611.29|11611.29|11610.67|11610.67|11611.29|11611.29|11610.67|11610.67|0
1643290080000|2022-01-27 13:28:00|11610.35|11610.35|11608.53|11608.53|11610.35|11610.35|11608.53|11608.53|0
1643290090000|2022-01-27 13:28:10|11608.34|11608.34|11608.86|11608.86|11608.86|11608.86|11608.34|11608.34|0
1643290110000|2022-01-27 13:28:30|11609.55|11609.55|11609.45|11609.45|11609.55|11609.55|11609.45|11609.45|0
1643290120000|2022-01-27 13:28:40|11609.82|11609.82|11609.82|11609.82|11609.82|11609.82|11609.82|11609.82|0
1643290140000|2022-01-27 13:29:00|11609.35|11609.35|11610.28|11610.28|11610.28|11610.28|11608.61|11608.61|0
1643290150000|2022-01-27 13:29:10|11611.16|11611.16|11612.26|11612.26|11612.26|11612.26|11611.16|11611.16|0
1643290160000|2022-01-27 13:29:20|11612.89|11612.89|11612.69|11612.69|11613.29|11613.29|11612.69|11612.69|0
1643290170000|2022-01-27 13:29:30|11614.01|11614.01|11614.01|11614.01|11614.01|11614.01|11614.01|11614.01|0
1643290190000|2022-01-27 13:29:50|11613.9|11613.9|11614.19|11614.19|11614.36|11614.36|11613.9|11613.9|0
1643290200000|2022-01-27 13:30:00|11615.96|11615.96|11617.34|11617.34|11617.34|11617.34|11615.96|11615.96|0
1643290210000|2022-01-27 13:30:10|11617.04|11617.04|11615.03|11615.03|11617.04|11617.04|11615.03|11615.03|0
1643290220000|2022-01-27 13:30:20|11614.71|11614.71|11614.55|11614.55|11614.71|11614.71|11614.55|11614.55|0
1643290230000|2022-01-27 13:30:30|11614.71|11614.71|11615.58|11615.58|11615.58|11615.58|11614.71|11614.71|0
1643290240000|2022-01-27 13:30:40|11616.48|11616.48|11616.48|11616.48|11616.48|11616.48|11616.48|11616.48|0
1643290250000|2022-01-27 13:30:50|11616.02|11616.02|11616.25|11616.25|11616.25|11616.25|11616.02|11616.02|0
1643290260000|2022-01-27 13:31:00|11616.45|11616.45|11616.76|11616.76|11616.76|11616.76|11616.45|11616.45|0
1643290280000|2022-01-27 13:31:20|11617.1|11617.1|11616.47|11616.47|11617.1|11617.1|11616.47|11616.47|0
1643290320000|2022-01-27 13:32:00|11616.22|11616.22|11615.13|11615.13|11616.22|11616.22|11615.13|11615.13|0
1643290340000|2022-01-27 13:32:20|11615.49|11615.49|11616.01|11616.01|11616.01|11616.01|11615.49|11615.49|0
1643290350000|2022-01-27 13:32:30|11616.16|11616.16|11616.11|11616.11|11616.32|11616.32|11616.11|11616.11|0
1643290360000|2022-01-27 13:32:40|11615.92|11615.92|11614.42|11614.42|11616.81|11616.81|11614.42|11614.42|0
1643290370000|2022-01-27 13:32:50|11614.52|11614.52|11614.56|11614.56|11614.83|11614.83|11614.52|11614.52|0
1643290380000|2022-01-27 13:33:00|11614.45|11614.45|11615.02|11615.02|11616.23|11616.23|11614.32|11614.32|0
1643290410000|2022-01-27 13:33:30|11614.59|11614.59|11614.59|11614.59|11614.59|11614.59|11614.59|11614.59|0
1643290420000|2022-01-27 13:33:40|11614.71|11614.71|11615.06|11615.06|11615.06|11615.06|11614.71|11614.71|0
1643290430000|2022-01-27 13:33:50|11615.29|11615.29|11614.95|11614.95|11615.29|11615.29|11614.95|11614.95|0
1643290450000|2022-01-27 13:34:10|11615.18|11615.18|11614.32|11614.32|11615.18|11615.18|11614.32|11614.32|0
1643290470000|2022-01-27 13:34:30|11614.09|11614.09|11614.09|11614.09|11614.09|11614.09|11614.09|11614.09|0
1643290480000|2022-01-27 13:34:40|11613.95|11613.95|11613.82|11613.82|11614.09|11614.09|11613.5|11613.5|0
1643290490000|2022-01-27 13:34:50|11613.03|11613.03|11613.03|11613.03|11613.03|11613.03|11613.03|11613.03|0
1643290500000|2022-01-27 13:35:00|11612.67|11612.67|11612.58|11612.58|11612.67|11612.67|11612.58|11612.58|0
1643290510000|2022-01-27 13:35:10|11612.26|11612.26|11613.08|11613.08|11613.18|11613.18|11612.26|11612.26|0
1643290520000|2022-01-27 13:35:20|11613.18|11613.18|11613.09|11613.09|11613.18|11613.18|11613.09|11613.09|0
1643290530000|2022-01-27 13:35:30|11613.4|11613.4|11613.4|11613.4|11613.4|11613.4|11613.4|11613.4|0
1643290540000|2022-01-27 13:35:40|11613.04|11613.04|11612.28|11612.28|11613.04|11613.04|11612.28|11612.28|0
1643290560000|2022-01-27 13:36:00|11612.5|11612.5|11612.2|11612.2|11612.5|11612.5|11612.2|11612.2|0
1643290570000|2022-01-27 13:36:10|11612.35|11612.35|11610.64|11610.64|11612.35|11612.35|11610.64|11610.64|0
1643290580000|2022-01-27 13:36:20|11610.51|11610.51|11610.34|11610.34|11610.51|11610.51|11610.13|11610.13|0
1643290620000|2022-01-27 13:37:00|11609.71|11609.71|11609.59|11609.59|11609.71|11609.71|11609.4|11609.4|0
1643290630000|2022-01-27 13:37:10|11609.36|11609.36|11609.01|11609.01|11609.36|11609.36|11609.01|11609.01|0
1643290640000|2022-01-27 13:37:20|11607.71|11607.71|11607.06|11607.06|11607.71|11607.71|11607.06|11607.06|0
1643290650000|2022-01-27 13:37:30|11606.37|11606.37|11605.02|11605.02|11606.37|11606.37|11605.02|11605.02|0
1643290660000|2022-01-27 13:37:40|11604.39|11604.39|11605.22|11605.22|11605.65|11605.65|11604.39|11604.39|0
1643290670000|2022-01-27 13:37:50|11605.54|11605.54|11605.54|11605.54|11605.54|11605.54|11605.54|11605.54|0
1643290690000|2022-01-27 13:38:10|11605.85|11605.85|11606.19|11606.19|11606.19|11606.19|11605.85|11605.85|0
1643290700000|2022-01-27 13:38:20|11606.08|11606.08|11606.47|11606.47|11606.47|11606.47|11606.08|11606.08|0
1643290710000|2022-01-27 13:38:30|11605.85|11605.85|11604.59|11604.59|11605.85|11605.85|11604.59|11604.59|0
1643290720000|2022-01-27 13:38:40|11604.23|11604.23|11604.55|11604.55|11604.55|11604.55|11604.23|11604.23|0
1643290740000|2022-01-27 13:39:00|11604.66|11604.66|11604.66|11604.66|11604.66|11604.66|11604.66|11604.66|0
1643290750000|2022-01-27 13:39:10|11604.95|11604.95|11604.95|11604.95|11604.95|11604.95|11604.95|11604.95|0
1643290760000|2022-01-27 13:39:20|11605.06|11605.06|11606.68|11606.68|11606.8|11606.8|11605.06|11605.06|0
1643290790000|2022-01-27 13:39:50|11605.8|11605.8|11605.8|11605.8|11605.8|11605.8|11605.8|11605.8|0
1643290800000|2022-01-27 13:40:00|11606.4|11606.4|11606.1|11606.1|11606.4|11606.4|11606.1|11606.1|0
1643290810000|2022-01-27 13:40:10|11607.36|11607.36|11607.04|11607.04|11607.36|11607.36|11607.04|11607.04|0
1643290820000|2022-01-27 13:40:20|11607.28|11607.28|11607.97|11607.97|11607.97|11607.97|11607.28|11607.28|0
1643290850000|2022-01-27 13:40:50|11608.1|11608.1|11608.44|11608.44|11608.44|11608.44|11608.1|11608.1|0
1643290860000|2022-01-27 13:41:00|11608.27|11608.27|11610.37|11610.37|11610.37|11610.37|11608.27|11608.27|0
1643290870000|2022-01-27 13:41:10|11610.8|11610.8|11611.06|11611.06|11611.06|11611.06|11610.8|11610.8|0
1643290880000|2022-01-27 13:41:20|11611.27|11611.27|11611.73|11611.73|11611.73|11611.73|11611.27|11611.27|0
1643290890000|2022-01-27 13:41:30|11611.89|11611.89|11611.89|11611.89|11611.89|11611.89|11611.89|11611.89|0
1643290900000|2022-01-27 13:41:40|11612.22|11612.22|11612.6|11612.6|11612.68|11612.68|11612.22|11612.22|0
1643290920000|2022-01-27 13:42:00|11612.14|11612.14|11612.22|11612.22|11612.34|11612.34|11612.14|11612.14|0
1643290940000|2022-01-27 13:42:20|11612.68|11612.68|11612.68|11612.68|11612.68|11612.68|11612.68|11612.68|0
1643290960000|2022-01-27 13:42:40|11613.48|11613.48|11613.73|11613.73|11613.73|11613.73|11613.48|11613.48|0
1643290970000|2022-01-27 13:42:50|11613.99|11613.99|11609.98|11609.98|11614.14|11614.14|11609.98|11609.98|0
1643290980000|2022-01-27 13:43:00|11609.79|11609.79|11607.35|11607.35|11609.79|11609.79|11607.35|11607.35|0
1643290990000|2022-01-27 13:43:10|11607.17|11607.17|11608.03|11608.03|11608.03|11608.03|11607.17|11607.17|0
1643291000000|2022-01-27 13:43:20|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|0
1643291010000|2022-01-27 13:43:30|11609.14|11609.14|11608.4|11608.4|11609.14|11609.14|11608.4|11608.4|0
1643291020000|2022-01-27 13:43:40|11608.83|11608.83|11608.83|11608.83|11608.83|11608.83|11608.83|11608.83|0
1643291030000|2022-01-27 13:43:50|11609.06|11609.06|11609.93|11609.93|11609.93|11609.93|11609.06|11609.06|0
1643291040000|2022-01-27 13:44:00|11610.02|11610.02|11610.14|11610.14|11610.14|11610.14|11609.71|11609.71|0
1643291050000|2022-01-27 13:44:10|11611.72|11611.72|11612.4|11612.4|11612.4|11612.4|11611.72|11611.72|0
1643291060000|2022-01-27 13:44:20|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|0
1643291070000|2022-01-27 13:44:30|11612.63|11612.63|11611.78|11611.78|11612.63|11612.63|11611.78|11611.78|0
1643291080000|2022-01-27 13:44:40|11612.09|11612.09|11612.09|11612.09|11612.09|11612.09|11612.09|11612.09|0
1643291090000|2022-01-27 13:44:50|11612.32|11612.32|11612.32|11612.32|11612.32|11612.32|11612.32|11612.32|0
1643291100000|2022-01-27 13:45:00|11612.01|11612.01|11614.61|11614.61|11614.61|11614.61|11612.01|11612.01|0
1643291130000|2022-01-27 13:45:30|11614.7|11614.7|11614.9|11614.9|11614.9|11614.9|11614.7|11614.7|0
1643291140000|2022-01-27 13:45:40|11615.53|11615.53|11615.53|11615.53|11615.53|11615.53|11615.53|11615.53|0
1643291150000|2022-01-27 13:45:50|11615.76|11615.76|11615.76|11615.76|11615.76|11615.76|11615.76|11615.76|0
1643291160000|2022-01-27 13:46:00|11615.44|11615.44|11616.33|11616.33|11616.33|11616.33|11615.13|11615.13|0
1643291170000|2022-01-27 13:46:10|11616.78|11616.78|11616.47|11616.47|11616.78|11616.78|11616.47|11616.47|0
1643291180000|2022-01-27 13:46:20|11616.55|11616.55|11616.55|11616.55|11616.55|11616.55|11616.55|11616.55|0
1643291190000|2022-01-27 13:46:30|11616.7|11616.7|11617.15|11617.15|11617.15|11617.15|11616.7|11616.7|0
1643291210000|2022-01-27 13:46:50|11617.39|11617.39|11617.01|11617.01|11617.39|11617.39|11617.01|11617.01|0
1643291220000|2022-01-27 13:47:00|11617.2|11617.2|11618.94|11618.94|11618.94|11618.94|11616.88|11616.88|0
1643291230000|2022-01-27 13:47:10|11618.58|11618.58|11618.58|11618.58|11618.58|11618.58|11618.58|11618.58|0
1643291240000|2022-01-27 13:47:20|11618.73|11618.73|11619.57|11619.57|11619.57|11619.57|11618.73|11618.73|0
1643291250000|2022-01-27 13:47:30|11619.72|11619.72|11619.85|11619.85|11619.85|11619.85|11619.45|11619.45|0
1643291260000|2022-01-27 13:47:40|11619.58|11619.58|11620.1|11620.1|11620.1|11620.1|11619.58|11619.58|0
1643291270000|2022-01-27 13:47:50|11620.33|11620.33|11619.95|11619.95|11620.33|11620.33|11619.78|11619.78|0
1643291280000|2022-01-27 13:48:00|11620.11|11620.11|11620.56|11620.56|11620.56|11620.56|11620.11|11620.11|0
1643291290000|2022-01-27 13:48:10|11621|11621|11621|11621|11621.13|11621.13|11621|11621|0
1643291300000|2022-01-27 13:48:20|11621.46|11621.46|11622.57|11622.57|11622.57|11622.57|11621.46|11621.46|0
1643291330000|2022-01-27 13:48:50|11622.33|11622.33|11620.54|11620.54|11622.33|11622.33|11620.54|11620.54|0
1643291340000|2022-01-27 13:49:00|11620.99|11620.99|11620.26|11620.26|11620.99|11620.99|11620.26|11620.26|0
1643291350000|2022-01-27 13:49:10|11620.48|11620.48|11620.48|11620.48|11620.48|11620.48|11620.48|11620.48|0
1643291360000|2022-01-27 13:49:20|11620.82|11620.82|11621.77|11621.77|11621.77|11621.77|11620.82|11620.82|0
1643291370000|2022-01-27 13:49:30|11622.21|11622.21|11625.37|11625.37|11625.37|11625.37|11622.21|11622.21|0
1643291380000|2022-01-27 13:49:40|11626.06|11626.06|11626.74|11626.74|11626.74|11626.74|11626.06|11626.06|0
1643291390000|2022-01-27 13:49:50|11626.51|11626.51|11625.68|11625.68|11626.51|11626.51|11625.68|11625.68|0
1643291400000|2022-01-27 13:50:00|11625.89|11625.89|11626|11626|11626|11626|11625.8|11625.8|0
1643291410000|2022-01-27 13:50:10|11625.68|11625.68|11625.85|11625.85|11625.85|11625.85|11625.68|11625.68|0
1643291430000|2022-01-27 13:50:30|11626.64|11626.64|11626.49|11626.49|11626.64|11626.64|11626.49|11626.49|0
1643291440000|2022-01-27 13:50:40|11626.76|11626.76|11627.03|11627.03|11627.03|11627.03|11626.76|11626.76|0
1643291450000|2022-01-27 13:50:50|11626.76|11626.76|11627.37|11627.37|11627.51|11627.51|11626.62|11626.62|0
1643291470000|2022-01-27 13:51:10|11626.58|11626.58|11625.46|11625.46|11626.58|11626.58|11625.46|11625.46|0
1643291480000|2022-01-27 13:51:20|11625.16|11625.16|11626.61|11626.61|11626.61|11626.61|11624.86|11624.86|0
1643291490000|2022-01-27 13:51:30|11626.53|11626.53|11626.19|11626.19|11626.53|11626.53|11626.19|11626.19|0
1643291500000|2022-01-27 13:51:40|11626|11626|11627.86|11627.86|11627.86|11627.86|11626|11626|0
1643291510000|2022-01-27 13:51:50|11628.15|11628.15|11630.47|11630.47|11630.57|11630.57|11628.15|11628.15|0
1643291520000|2022-01-27 13:52:00|11631.04|11631.04|11632.88|11632.88|11632.88|11632.88|11630.89|11630.89|0
1643291530000|2022-01-27 13:52:10|11633.09|11633.09|11633.24|11633.24|11633.24|11633.24|11633.09|11633.09|0
1643291540000|2022-01-27 13:52:20|11633.44|11633.44|11632.89|11632.89|11633.63|11633.63|11632.89|11632.89|0
1643291560000|2022-01-27 13:52:40|11633.09|11633.09|11633.09|11633.09|11633.09|11633.09|11633.09|11633.09|0
1643291570000|2022-01-27 13:52:50|11633.88|11633.88|11633.88|11633.88|11633.88|11633.88|11633.88|11633.88|0
1643291580000|2022-01-27 13:53:00|11634.13|11634.13|11634.77|11634.77|11634.77|11634.77|11634.13|11634.13|0
1643291590000|2022-01-27 13:53:10|11635.21|11635.21|11634.77|11634.77|11635.65|11635.65|11634.77|11634.77|0
1643291600000|2022-01-27 13:53:20|11635.08|11635.08|11635.4|11635.4|11635.4|11635.4|11635.08|11635.08|0
1643291610000|2022-01-27 13:53:30|11635.71|11635.71|11636.03|11636.03|11636.03|11636.03|11635.71|11635.71|0
1643291630000|2022-01-27 13:53:50|11636.16|11636.16|11636.16|11636.16|11636.31|11636.31|11636.16|11636.16|0
1643291650000|2022-01-27 13:54:10|11635.93|11635.93|11637.09|11637.09|11637.09|11637.09|11635.93|11635.93|0
1643291660000|2022-01-27 13:54:20|11637.25|11637.25|11637.25|11637.25|11637.25|11637.25|11637.25|11637.25|0
1643291670000|2022-01-27 13:54:30|11637.05|11637.05|11637.58|11637.58|11637.58|11637.58|11637.05|11637.05|0
1643291680000|2022-01-27 13:54:40|11637.76|11637.76|11639.69|11639.69|11639.69|11639.69|11637.76|11637.76|0
1643291690000|2022-01-27 13:54:50|11639.91|11639.91|11640.56|11640.56|11640.56|11640.56|11639.91|11639.91|0
1643291700000|2022-01-27 13:55:00|11639.93|11639.93|11637.01|11637.01|11639.97|11639.97|11637.01|11637.01|0
1643291710000|2022-01-27 13:55:10|11636.78|11636.78|11636.27|11636.27|11636.78|11636.78|11636.27|11636.27|0
1643291720000|2022-01-27 13:55:20|11635.39|11635.39|11635.39|11635.39|11635.39|11635.39|11635.39|11635.39|0
1643291730000|2022-01-27 13:55:30|11635.28|11635.28|11635.82|11635.82|11635.82|11635.82|11635.28|11635.28|0
1643291740000|2022-01-27 13:55:40|11635.44|11635.44|11634.54|11634.54|11635.44|11635.44|11634.4|11634.4|0
1643291750000|2022-01-27 13:55:50|11634.85|11634.85|11634.85|11634.85|11634.85|11634.85|11634.85|11634.85|0
1643291760000|2022-01-27 13:56:00|11635|11635|11634.99|11634.99|11635|11635|11634.32|11634.32|0
1643291770000|2022-01-27 13:56:10|11635.22|11635.22|11634.76|11634.76|11635.45|11635.45|11634.76|11634.76|0
1643291780000|2022-01-27 13:56:20|11635|11635|11635.35|11635.35|11635.35|11635.35|11635|11635|0
1643291790000|2022-01-27 13:56:30|11635.65|11635.65|11635.65|11635.65|11635.65|11635.65|11635.65|11635.65|0
1643291820000|2022-01-27 13:57:00|11636.08|11636.08|11636.13|11636.13|11636.3|11636.3|11635.8|11635.8|0
1643291830000|2022-01-27 13:57:10|11636.28|11636.28|11637.28|11637.28|11637.28|11637.28|11636.28|11636.28|0
1643291840000|2022-01-27 13:57:20|11637.12|11637.12|11637.28|11637.28|11637.28|11637.28|11637.12|11637.12|0
1643291850000|2022-01-27 13:57:30|11637.69|11637.69|11637.55|11637.55|11637.69|11637.69|11637.55|11637.55|0
1643291860000|2022-01-27 13:57:40|11640.71|11640.71|11641.14|11641.14|11641.14|11641.14|11640.71|11640.71|0
1643291870000|2022-01-27 13:57:50|11640.91|11640.91|11640.68|11640.68|11640.91|11640.91|11640.68|11640.68|0
1643291880000|2022-01-27 13:58:00|11641.47|11641.47|11640.6|11640.6|11641.47|11641.47|11640.28|11640.28|0
1643291900000|2022-01-27 13:58:20|11641.48|11641.48|11641.48|11641.48|11641.48|11641.48|11641.48|11641.48|0
1643291910000|2022-01-27 13:58:30|11640.6|11640.6|11640.48|11640.48|11640.6|11640.6|11640.37|11640.37|0
1643291940000|2022-01-27 13:59:00|11640.57|11640.57|11640.42|11640.42|11640.57|11640.57|11640.42|11640.42|0
1643291950000|2022-01-27 13:59:10|11642|11642|11642|11642|11642|11642|11642|11642|0
1643291960000|2022-01-27 13:59:20|11641.66|11641.66|11641.68|11641.68|11641.68|11641.68|11641.32|11641.32|0
1643291970000|2022-01-27 13:59:30|11641.48|11641.48|11641.48|11641.48|11641.48|11641.48|11641.48|11641.48|0
1643291980000|2022-01-27 13:59:40|11641.64|11641.64|11641.64|11641.64|11641.64|11641.64|11641.64|11641.64|0
1643292000000|2022-01-27 14:00:00|11641.02|11641.02|11641.17|11641.17|11641.17|11641.17|11641.02|11641.02|0
1643292010000|2022-01-27 14:00:10|11640.87|11640.87|11641|11641|11641|11641|11640.87|11640.87|0
1643292020000|2022-01-27 14:00:20|11644.95|11644.95|11644.26|11644.26|11644.95|11644.95|11644.16|11644.16|0
1643292030000|2022-01-27 14:00:30|11643.9|11643.9|11643.9|11643.9|11643.9|11643.9|11643.9|11643.9|0
1643292040000|2022-01-27 14:00:40|11644.04|11644.04|11645.89|11645.89|11646.03|11646.03|11644.04|11644.04|0
1643292050000|2022-01-27 14:00:50|11646.21|11646.21|11646.34|11646.34|11646.34|11646.34|11646.21|11646.21|0
1643292060000|2022-01-27 14:01:00|11646.93|11646.93|11647.55|11647.55|11647.55|11647.55|11646.73|11646.73|0
1643292070000|2022-01-27 14:01:10|11646.75|11646.75|11647.49|11647.49|11648.37|11648.37|11646.75|11646.75|0
1643292080000|2022-01-27 14:01:20|11647.59|11647.59|11647.83|11647.83|11647.83|11647.83|11647.59|11647.59|0
1643292090000|2022-01-27 14:01:30|11648.19|11648.19|11648.07|11648.07|11648.19|11648.19|11647.89|11647.89|0
1643292100000|2022-01-27 14:01:40|11648.37|11648.37|11647.94|11647.94|11648.39|11648.39|11647.94|11647.94|0
1643292110000|2022-01-27 14:01:50|11647.64|11647.64|11648.47|11648.47|11649.22|11649.22|11647.64|11647.64|0
1643292120000|2022-01-27 14:02:00|11648.93|11648.93|11649.06|11649.06|11649.06|11649.06|11648.47|11648.47|0
1643292130000|2022-01-27 14:02:10|11649.25|11649.25|11649.37|11649.37|11649.37|11649.37|11648.8|11648.8|0
1643292140000|2022-01-27 14:02:20|11650.95|11650.95|11652.24|11652.24|11652.24|11652.24|11650.95|11650.95|0
1643292150000|2022-01-27 14:02:30|11652.68|11652.68|11652.79|11652.79|11653.12|11653.12|11652.36|11652.36|0
1643292170000|2022-01-27 14:02:50|11652.9|11652.9|11652.61|11652.61|11654.85|11654.85|11652.48|11652.48|0
1643292180000|2022-01-27 14:03:00|11651.71|11651.71|11651.41|11651.41|11651.71|11651.71|11651.41|11651.41|0
1643292190000|2022-01-27 14:03:10|11651.25|11651.25|11651.79|11651.79|11651.79|11651.79|11651.25|11651.25|0
1643292200000|2022-01-27 14:03:20|11651.71|11651.71|11652.61|11652.61|11652.95|11652.95|11651.71|11651.71|0
1643292210000|2022-01-27 14:03:30|11652.42|11652.42|11652.42|11652.42|11652.42|11652.42|11652.42|11652.42|0
1643292220000|2022-01-27 14:03:40|11652.12|11652.12|11652.12|11652.12|11652.12|11652.12|11652.12|11652.12|0
1643292230000|2022-01-27 14:03:50|11651.76|11651.76|11651.76|11651.76|11651.76|11651.76|11651.76|11651.76|0
1643292240000|2022-01-27 14:04:00|11651.52|11651.52|11652.38|11652.38|11652.65|11652.65|11651.42|11651.42|0
1643292250000|2022-01-27 14:04:10|11652.51|11652.51|11652.75|11652.75|11652.98|11652.98|11652.28|11652.28|0
1643292260000|2022-01-27 14:04:20|11653.36|11653.36|11653.91|11653.91|11653.91|11653.91|11653.36|11653.36|0
1643292270000|2022-01-27 14:04:30|11654.6|11654.6|11654.7|11654.7|11654.84|11654.84|11654.6|11654.6|0
1643292280000|2022-01-27 14:04:40|11655.06|11655.06|11655.06|11655.06|11655.06|11655.06|11655.06|11655.06|0
1643292290000|2022-01-27 14:04:50|11654.82|11654.82|11654.82|11654.82|11654.82|11654.82|11654.82|11654.82|0
1643292310000|2022-01-27 14:05:10|11654.03|11654.03|11653.52|11653.52|11654.03|11654.03|11653.24|11653.24|0
1643292320000|2022-01-27 14:05:20|11653.77|11653.77|11653.47|11653.47|11653.77|11653.77|11653.47|11653.47|0
1643292330000|2022-01-27 14:05:30|11653.21|11653.21|11653.07|11653.07|11653.21|11653.21|11653.07|11653.07|0
1643292340000|2022-01-27 14:05:40|11653.32|11653.32|11653.62|11653.62|11653.62|11653.62|11653.32|11653.32|0
1643292350000|2022-01-27 14:05:50|11653.76|11653.76|11653.76|11653.76|11653.76|11653.76|11653.76|11653.76|0
1643292360000|2022-01-27 14:06:00|11654.55|11654.55|11654.55|11654.55|11654.55|11654.55|11654.55|11654.55|0
1643292370000|2022-01-27 14:06:10|11654.24|11654.24|11653.92|11653.92|11654.24|11654.24|11653.92|11653.92|0
1643292380000|2022-01-27 14:06:20|11652.34|11652.34|11652.24|11652.24|11652.34|11652.34|11651.55|11651.55|0
1643292390000|2022-01-27 14:06:30|11651.96|11651.96|11652.13|11652.13|11652.13|11652.13|11651.96|11651.96|0
1643292400000|2022-01-27 14:06:40|11651.9|11651.9|11651.4|11651.4|11652.06|11652.06|11651.4|11651.4|0
1643292410000|2022-01-27 14:06:50|11650.79|11650.79|11647.92|11647.92|11650.98|11650.98|11647.92|11647.92|0
1643292420000|2022-01-27 14:07:00|11648.12|11648.12|11650.81|11650.81|11650.98|11650.98|11647.49|11647.49|0
1643292430000|2022-01-27 14:07:10|11650.9|11650.9|11650.97|11650.97|11650.97|11650.97|11649.39|11649.39|0
1643292440000|2022-01-27 14:07:20|11651.13|11651.13|11651.13|11651.13|11651.13|11651.13|11651.13|11651.13|0
1643292450000|2022-01-27 14:07:30|11651.27|11651.27|11651.27|11651.27|11651.27|11651.27|11651.27|11651.27|0
1643292460000|2022-01-27 14:07:40|11651.13|11651.13|11651.13|11651.13|11651.4|11651.4|11651.13|11651.13|0
1643292470000|2022-01-27 14:07:50|11651.4|11651.4|11651.4|11651.4|11651.4|11651.4|11651.4|11651.4|0
1643292480000|2022-01-27 14:08:00|11652.29|11652.29|11652.29|11652.29|11652.29|11652.29|11652.29|11652.29|0
1643292490000|2022-01-27 14:08:10|11652.42|11652.42|11653.03|11653.03|11653.03|11653.03|11652.42|11652.42|0
1643292500000|2022-01-27 14:08:20|11652.9|11652.9|11653.45|11653.45|11653.45|11653.45|11652.9|11652.9|0
1643292510000|2022-01-27 14:08:30|11653.3|11653.3|11654.6|11654.6|11654.6|11654.6|11653.3|11653.3|0
1643292530000|2022-01-27 14:08:50|11655.39|11655.39|11655.09|11655.09|11655.39|11655.39|11654.96|11654.96|0
1643292540000|2022-01-27 14:09:00|11654.23|11654.23|11656.43|11656.43|11656.43|11656.43|11654.23|11654.23|0
1643292550000|2022-01-27 14:09:10|11656.62|11656.62|11656.62|11656.62|11656.62|11656.62|11656.62|11656.62|0
1643292560000|2022-01-27 14:09:20|11657.03|11657.03|11657.03|11657.03|11657.03|11657.03|11657.03|11657.03|0
1643292570000|2022-01-27 14:09:30|11656.88|11656.88|11657.48|11657.48|11657.48|11657.48|11656.88|11656.88|0
1643292580000|2022-01-27 14:09:40|11658.8|11658.8|11659.08|11659.08|11659.08|11659.08|11658.8|11658.8|0
1643292590000|2022-01-27 14:09:50|11659.54|11659.54|11659.54|11659.54|11659.54|11659.54|11659.54|11659.54|0
1643292600000|2022-01-27 14:10:00|11659.73|11659.73|11659.93|11659.93|11659.93|11659.93|11659.73|11659.73|0
1643292610000|2022-01-27 14:10:10|11659.62|11659.62|11659.49|11659.49|11659.62|11659.62|11659.35|11659.35|0
1643292620000|2022-01-27 14:10:20|11659.62|11659.62|11660.49|11660.49|11660.49|11660.49|11659.62|11659.62|0
1643292630000|2022-01-27 14:10:30|11660.6|11660.6|11660.85|11660.85|11660.85|11660.85|11660.6|11660.6|0
1643292640000|2022-01-27 14:10:40|11661.64|11661.64|11661.24|11661.24|11661.64|11661.64|11661.24|11661.24|0
1643292650000|2022-01-27 14:10:50|11660.83|11660.83|11660.68|11660.68|11661.21|11661.21|11660.36|11660.36|0
1643292660000|2022-01-27 14:11:00|11660.53|11660.53|11662.21|11662.21|11662.21|11662.21|11660.53|11660.53|0
1643292670000|2022-01-27 14:11:10|11661.98|11661.98|11662.78|11662.78|11663.12|11663.12|11661.98|11661.98|0
1643292680000|2022-01-27 14:11:20|11662.89|11662.89|11662.28|11662.28|11662.89|11662.89|11662.28|11662.28|0
1643292690000|2022-01-27 14:11:30|11662.5|11662.5|11663.44|11663.44|11664.01|11664.01|11662.5|11662.5|0
1643292700000|2022-01-27 14:11:40|11663.21|11663.21|11663.91|11663.91|11663.91|11663.91|11662.65|11662.65|0
1643292710000|2022-01-27 14:11:50|11663.45|11663.45|11663.45|11663.45|11663.45|11663.45|11663.45|11663.45|0
1643292720000|2022-01-27 14:12:00|11663.67|11663.67|11663.44|11663.44|11663.67|11663.67|11663.44|11663.44|0
1643292730000|2022-01-27 14:12:10|11663.3|11663.3|11663.96|11663.96|11664.3|11664.3|11663.18|11663.18|0
1643292740000|2022-01-27 14:12:20|11663.6|11663.6|11663.94|11663.94|11663.94|11663.94|11663.6|11663.6|0
1643292750000|2022-01-27 14:12:30|11664.49|11664.49|11664.49|11664.49|11664.62|11664.62|11664.49|11664.49|0
1643292760000|2022-01-27 14:12:40|11664.58|11664.58|11664.47|11664.47|11664.58|11664.58|11664.47|11664.47|0
1643292770000|2022-01-27 14:12:50|11664.7|11664.7|11666.94|11666.94|11666.94|11666.94|11664.7|11664.7|0
1643292780000|2022-01-27 14:13:00|11667.39|11667.39|11667.88|11667.88|11667.88|11667.88|11667.09|11667.09|0
1643292790000|2022-01-27 14:13:10|11668.12|11668.12|11667.96|11667.96|11668.12|11668.12|11667.96|11667.96|0
1643292800000|2022-01-27 14:13:20|11668.75|11668.75|11670.21|11670.21|11670.21|11670.21|11668.75|11668.75|0
1643292810000|2022-01-27 14:13:30|11669.75|11669.75|11669.52|11669.52|11669.75|11669.75|11669.52|11669.52|0
1643292820000|2022-01-27 14:13:40|11668.73|11668.73|11668.5|11668.5|11668.73|11668.73|11668.5|11668.5|0
1643292830000|2022-01-27 14:13:50|11668.89|11668.89|11669.26|11669.26|11669.26|11669.26|11668.89|11668.89|0
1643292840000|2022-01-27 14:14:00|11669.41|11669.41|11668.28|11668.28|11669.7|11669.7|11668.28|11668.28|0
1643292850000|2022-01-27 14:14:10|11667.61|11667.61|11667.3|11667.3|11667.61|11667.61|11667.3|11667.3|0
1643292860000|2022-01-27 14:14:20|11665.98|11665.98|11665.98|11665.98|11665.98|11665.98|11665.98|11665.98|0
1643292870000|2022-01-27 14:14:30|11666.42|11666.42|11667.01|11667.01|11667.01|11667.01|11666.42|11666.42|0
1643292880000|2022-01-27 14:14:40|11666.86|11666.86|11667.7|11667.7|11667.7|11667.7|11666.86|11666.86|0
1643292890000|2022-01-27 14:14:50|11667.84|11667.84|11668.11|11668.11|11668.11|11668.11|11667.84|11667.84|0
1643292900000|2022-01-27 14:15:00|11667.96|11667.96|11666.21|11666.21|11667.96|11667.96|11666.21|11666.21|0
1643292910000|2022-01-27 14:15:10|11665.94|11665.94|11666.91|11666.91|11666.91|11666.91|11665.94|11665.94|0
1643292920000|2022-01-27 14:15:20|11665.98|11665.98|11665.67|11665.67|11665.98|11665.98|11665.67|11665.67|0
1643292940000|2022-01-27 14:15:40|11665.9|11665.9|11665.9|11665.9|11665.9|11665.9|11665.9|11665.9|0
1643292950000|2022-01-27 14:15:50|11665.44|11665.44|11665.26|11665.26|11665.44|11665.44|11665.03|11665.03|0
1643292970000|2022-01-27 14:16:10|11665.7|11665.7|11666.22|11666.22|11666.22|11666.22|11665.43|11665.43|0
1643292980000|2022-01-27 14:16:20|11666.36|11666.36|11664.37|11664.37|11666.36|11666.36|11664.23|11664.23|0
1643292990000|2022-01-27 14:16:30|11664.51|11664.51|11664.38|11664.38|11664.51|11664.51|11664.38|11664.38|0
1643293000000|2022-01-27 14:16:40|11665.28|11665.28|11665.28|11665.28|11665.28|11665.28|11665.28|11665.28|0
1643293010000|2022-01-27 14:16:50|11665.51|11665.51|11665.51|11665.51|11665.51|11665.51|11665.51|11665.51|0
1643293020000|2022-01-27 14:17:00|11665.86|11665.86|11667.67|11667.67|11667.67|11667.67|11665.86|11665.86|0
1643293030000|2022-01-27 14:17:10|11667.31|11667.31|11667.55|11667.55|11667.55|11667.55|11667.31|11667.31|0
1643293040000|2022-01-27 14:17:20|11667.11|11667.11|11667.11|11667.11|11667.11|11667.11|11667.11|11667.11|0
1643293050000|2022-01-27 14:17:30|11666.84|11666.84|11667.11|11667.11|11667.11|11667.11|11666.84|11666.84|0
1643293060000|2022-01-27 14:17:40|11667|11667|11666.6|11666.6|11667|11667|11666.43|11666.43|0
1643293070000|2022-01-27 14:17:50|11666.3|11666.3|11665.9|11665.9|11666.3|11666.3|11665.9|11665.9|0
1643293080000|2022-01-27 14:18:00|11665.69|11665.69|11664.22|11664.22|11665.99|11665.99|11663.63|11663.63|0
1643293090000|2022-01-27 14:18:10|11663.98|11663.98|11663.98|11663.98|11663.98|11663.98|11663.98|11663.98|0
1643293100000|2022-01-27 14:18:20|11664.78|11664.78|11663.6|11663.6|11664.78|11664.78|11663.6|11663.6|0
1643293110000|2022-01-27 14:18:30|11663.47|11663.47|11663.19|11663.19|11663.6|11663.6|11663.19|11663.19|0
1643293120000|2022-01-27 14:18:40|11662.99|11662.99|11662.91|11662.91|11662.99|11662.99|11662.76|11662.76|0
1643293130000|2022-01-27 14:18:50|11663.1|11663.1|11663.1|11663.1|11663.1|11663.1|11663.1|11663.1|0
1643293140000|2022-01-27 14:19:00|11662.96|11662.96|11659.41|11659.41|11662.96|11662.96|11659.41|11659.41|0
1643293150000|2022-01-27 14:19:10|11658.97|11658.97|11658.19|11658.19|11658.97|11658.97|11658.19|11658.19|0
1643293170000|2022-01-27 14:19:30|11657.74|11657.74|11658.53|11658.53|11658.53|11658.53|11657.74|11657.74|0
1643293180000|2022-01-27 14:19:40|11658.09|11658.09|11658.09|11658.09|11658.09|11658.09|11658.09|11658.09|0
1643293190000|2022-01-27 14:19:50|11658.32|11658.32|11657.96|11657.96|11658.32|11658.32|11657.62|11657.62|0
1643293200000|2022-01-27 14:20:00|11658.28|11658.28|11658.26|11658.26|11658.68|11658.68|11658.26|11658.26|0
1643293210000|2022-01-27 14:20:10|11658.89|11658.89|11659.77|11659.77|11659.77|11659.77|11658.89|11658.89|0
1643293220000|2022-01-27 14:20:20|11659.91|11659.91|11659.96|11659.96|11660.27|11660.27|11659.91|11659.91|0
1643293230000|2022-01-27 14:20:30|11660.11|11660.11|11660.11|11660.11|11660.11|11660.11|11660.11|11660.11|0
1643293240000|2022-01-27 14:20:40|11659.81|11659.81|11660.01|11660.01|11660.01|11660.01|11659.81|11659.81|0
1643293250000|2022-01-27 14:20:50|11660.44|11660.44|11660.44|11660.44|11660.44|11660.44|11660.44|11660.44|0
1643293260000|2022-01-27 14:21:00|11660|11660|11661.81|11661.81|11661.81|11661.81|11660|11660|0
1643293270000|2022-01-27 14:21:10|11662.03|11662.03|11661.33|11661.33|11662.03|11662.03|11661.33|11661.33|0
1643293290000|2022-01-27 14:21:30|11661.13|11661.13|11661.13|11661.13|11661.13|11661.13|11661.13|11661.13|0
1643293300000|2022-01-27 14:21:40|11661.04|11661.04|11661.04|11661.04|11661.19|11661.19|11661.04|11661.04|0
1643293310000|2022-01-27 14:21:50|11661.17|11661.17|11660.29|11660.29|11661.86|11661.86|11660.29|11660.29|0
1643293320000|2022-01-27 14:22:00|11660.43|11660.43|11659.88|11659.88|11660.56|11660.56|11659.88|11659.88|0
1643293330000|2022-01-27 14:22:10|11660.34|11660.34|11662.87|11662.87|11663|11663|11660.15|11660.15|0
1643293340000|2022-01-27 14:22:20|11662.57|11662.57|11662.71|11662.71|11662.71|11662.71|11662.57|11662.57|0
1643293350000|2022-01-27 14:22:30|11662.28|11662.28|11662.18|11662.18|11662.28|11662.28|11662.18|11662.18|0
1643293370000|2022-01-27 14:22:50|11661.83|11661.83|11662.07|11662.07|11662.07|11662.07|11661.83|11661.83|0
1643293380000|2022-01-27 14:23:00|11661.75|11661.75|11661.19|11661.19|11661.75|11661.75|11661.19|11661.19|0
1643293390000|2022-01-27 14:23:10|11661.51|11661.51|11661.51|11661.51|11661.51|11661.51|11661.51|11661.51|0
1643293400000|2022-01-27 14:23:20|11661.81|11661.81|11661.31|11661.31|11661.81|11661.81|11661.31|11661.31|0
1643293410000|2022-01-27 14:23:30|11661.17|11661.17|11661.17|11661.17|11661.17|11661.17|11661.17|11661.17|0
1643293420000|2022-01-27 14:23:40|11660.99|11660.99|11660.99|11660.99|11660.99|11660.99|11660.99|11660.99|0
1643293440000|2022-01-27 14:24:00|11661.29|11661.29|11661.14|11661.14|11661.29|11661.29|11661.14|11661.14|0
1643293450000|2022-01-27 14:24:10|11661.06|11661.06|11660.73|11660.73|11661.06|11661.06|11660.73|11660.73|0
1643293460000|2022-01-27 14:24:20|11660.38|11660.38|11660.56|11660.56|11660.83|11660.83|11660.2|11660.2|0
1643293470000|2022-01-27 14:24:30|11661|11661|11662.24|11662.24|11662.24|11662.24|11661|11661|0
1643293490000|2022-01-27 14:24:50|11662.67|11662.67|11662.01|11662.01|11662.67|11662.67|11662.01|11662.01|0
1643293500000|2022-01-27 14:25:00|11662.31|11662.31|11662.2|11662.2|11662.31|11662.31|11662.01|11662.01|0
1643293510000|2022-01-27 14:25:10|11662.05|11662.05|11662.46|11662.46|11662.46|11662.46|11662.05|11662.05|0
1643293520000|2022-01-27 14:25:20|11662.32|11662.32|11665.93|11665.93|11665.93|11665.93|11662.32|11662.32|0
1643293530000|2022-01-27 14:25:30|11665.66|11665.66|11667.95|11667.95|11668.09|11668.09|11664.93|11664.93|0
1643293540000|2022-01-27 14:25:40|11668.22|11668.22|11668.17|11668.17|11668.5|11668.5|11668.17|11668.17|0
1643293550000|2022-01-27 14:25:50|11667.8|11667.8|11667.52|11667.52|11667.8|11667.8|11667.52|11667.52|0
1643293560000|2022-01-27 14:26:00|11667.39|11667.39|11664.47|11664.47|11667.39|11667.39|11664.47|11664.47|0
1643293570000|2022-01-27 14:26:10|11664.29|11664.29|11664.93|11664.93|11665.08|11665.08|11664.29|11664.29|0
1643293580000|2022-01-27 14:26:20|11664.81|11664.81|11664.41|11664.41|11665.61|11665.61|11664.41|11664.41|0
1643293590000|2022-01-27 14:26:30|11664.64|11664.64|11664.64|11664.64|11664.64|11664.64|11664.64|11664.64|0
1643293600000|2022-01-27 14:26:40|11664.85|11664.85|11664.85|11664.85|11664.85|11664.85|11664.85|11664.85|0
1643293610000|2022-01-27 14:26:50|11664.96|11664.96|11665.75|11665.75|11665.75|11665.75|11664.96|11664.96|0
1643293620000|2022-01-27 14:27:00|11665.65|11665.65|11665.65|11665.65|11665.65|11665.65|11665.65|11665.65|0
1643293630000|2022-01-27 14:27:10|11665.19|11665.19|11665.02|11665.02|11665.65|11665.65|11664.93|11664.93|0
1643293640000|2022-01-27 14:27:20|11665.46|11665.46|11666.62|11666.62|11666.77|11666.77|11665.46|11665.46|0
1643293650000|2022-01-27 14:27:30|11666.88|11666.88|11667.01|11667.01|11667.15|11667.15|11666.88|11666.88|0
1643293660000|2022-01-27 14:27:40|11666.46|11666.46|11666.59|11666.59|11666.59|11666.59|11666.27|11666.27|0
1643293670000|2022-01-27 14:27:50|11666.22|11666.22|11666.66|11666.66|11667.1|11667.1|11666.22|11666.22|0
1643293680000|2022-01-27 14:28:00|11666.46|11666.46|11666.46|11666.46|11666.46|11666.46|11666.46|11666.46|0
1643293690000|2022-01-27 14:28:10|11665.99|11665.99|11666.02|11666.02|11666.62|11666.62|11665.46|11665.46|0
1643293700000|2022-01-27 14:28:20|11666.46|11666.46|11665.49|11665.49|11667.07|11667.07|11665.45|11665.45|0
1643293710000|2022-01-27 14:28:30|11665.61|11665.61|11666.38|11666.38|11666.57|11666.57|11665.61|11665.61|0
1643293720000|2022-01-27 14:28:40|11666.08|11666.08|11665.98|11665.98|11666.08|11666.08|11665.78|11665.78|0
1643293730000|2022-01-27 14:28:50|11666.58|11666.58|11666.81|11666.81|11666.81|11666.81|11666.58|11666.58|0
1643293740000|2022-01-27 14:29:00|11667.17|11667.17|11667.03|11667.03|11667.17|11667.17|11667.03|11667.03|0
1643293750000|2022-01-27 14:29:10|11667.49|11667.49|11668.6|11668.6|11668.6|11668.6|11667.49|11667.49|0
1643293760000|2022-01-27 14:29:20|11669.03|11669.03|11668.89|11668.89|11669.03|11669.03|11668.89|11668.89|0
1643293770000|2022-01-27 14:29:30|11669.77|11669.77|11671.25|11671.25|11671.25|11671.25|11669.77|11669.77|0
1643293780000|2022-01-27 14:29:40|11671.79|11671.79|11671.86|11671.86|11672.2|11672.2|11671.79|11671.79|0
1643293790000|2022-01-27 14:29:50|11671.95|11671.95|11670.8|11670.8|11671.95|11671.95|11670.8|11670.8|0
1643293800000|2022-01-27 14:30:00|11670.55|11670.55|11670.56|11670.56|11671.6|11671.6|11670.55|11670.55|0
1643293810000|2022-01-27 14:30:10|11670.1|11670.1|11670.92|11670.92|11670.92|11670.92|11670.1|11670.1|0
1643293820000|2022-01-27 14:30:20|11670.69|11670.69|11671.21|11671.21|11671.29|11671.29|11670.69|11670.69|0
1643293830000|2022-01-27 14:30:30|11671.35|11671.35|11671.83|11671.83|11673.5|11673.5|11671.35|11671.35|0
1643293840000|2022-01-27 14:30:40|11672.18|11672.18|11672.1|11672.1|11672.46|11672.46|11672.1|11672.1|0
1643293850000|2022-01-27 14:30:50|11672.96|11672.96|11673.32|11673.32|11673.32|11673.32|11672.96|11672.96|0
1643293860000|2022-01-27 14:31:00|11673.09|11673.09|11672.3|11672.3|11673.09|11673.09|11672.3|11672.3|0
1643293870000|2022-01-27 14:31:10|11672.19|11672.19|11671.75|11671.75|11672.19|11672.19|11671.75|11671.75|0
1643293880000|2022-01-27 14:31:20|11671.32|11671.32|11669.21|11669.21|11671.32|11671.32|11669.21|11669.21|0
1643293890000|2022-01-27 14:31:30|11669.35|11669.35|11669.78|11669.78|11669.78|11669.78|11669.35|11669.35|0
1643293900000|2022-01-27 14:31:40|11669.97|11669.97|11670.42|11670.42|11670.42|11670.42|11669.82|11669.82|0
1643293910000|2022-01-27 14:31:50|11670.19|11670.19|11669.76|11669.76|11670.19|11670.19|11669.76|11669.76|0
1643293920000|2022-01-27 14:32:00|11667.57|11667.57|11667.26|11667.26|11667.57|11667.57|11667.26|11667.26|0
1643293930000|2022-01-27 14:32:10|11667.4|11667.4|11667.4|11667.4|11667.4|11667.4|11667.4|11667.4|0
1643293940000|2022-01-27 14:32:20|11667.83|11667.83|11669.87|11669.87|11669.87|11669.87|11667.83|11667.83|0
1643293950000|2022-01-27 14:32:30|11669.98|11669.98|11669.87|11669.87|11669.98|11669.98|11669.87|11669.87|0
1643293960000|2022-01-27 14:32:40|11670.02|11670.02|11670.69|11670.69|11670.9|11670.9|11670.02|11670.02|0
1643293970000|2022-01-27 14:32:50|11670.3|11670.3|11674.39|11674.39|11676.04|11676.04|11670.3|11670.3|0
1643293980000|2022-01-27 14:33:00|11674.21|11674.21|11673.64|11673.64|11674.21|11674.21|11673.64|11673.64|0
1643293990000|2022-01-27 14:33:10|11673.8|11673.8|11672.51|11672.51|11673.8|11673.8|11672.51|11672.51|0
1643294000000|2022-01-27 14:33:20|11672.64|11672.64|11675.86|11675.86|11675.86|11675.86|11672.52|11672.52|0
1643294010000|2022-01-27 14:33:30|11675.32|11675.32|11674.73|11674.73|11675.51|11675.51|11674.73|11674.73|0
1643294020000|2022-01-27 14:33:40|11675.36|11675.36|11676.73|11676.73|11676.73|11676.73|11675.15|11675.15|0
1643294030000|2022-01-27 14:33:50|11677.17|11677.17|11676.26|11676.26|11677.17|11677.17|11676.26|11676.26|0
1643294040000|2022-01-27 14:34:00|11676.43|11676.43|11676.8|11676.8|11676.8|11676.8|11676.43|11676.43|0
1643294050000|2022-01-27 14:34:10|11677.24|11677.24|11677.05|11677.05|11677.24|11677.24|11675.66|11675.66|0
1643294060000|2022-01-27 14:34:20|11676.59|11676.59|11676.12|11676.12|11676.59|11676.59|11676.12|11676.12|0
1643294070000|2022-01-27 14:34:30|11675.89|11675.89|11670.62|11670.62|11675.89|11675.89|11670.62|11670.62|0
1643294080000|2022-01-27 14:34:40|11670.32|11670.32|11670.12|11670.12|11670.32|11670.32|11669.98|11669.98|0
1643294090000|2022-01-27 14:34:50|11669.69|11669.69|11669.15|11669.15|11669.82|11669.82|11669.15|11669.15|0
1643294100000|2022-01-27 14:35:00|11668.93|11668.93|11667.49|11667.49|11668.93|11668.93|11667.49|11667.49|0
1643294110000|2022-01-27 14:35:10|11667.72|11667.72|11666.23|11666.23|11667.72|11667.72|11666.23|11666.23|0
1643294120000|2022-01-27 14:35:20|11665.3|11665.3|11664.8|11664.8|11665.3|11665.3|11664.8|11664.8|0
1643294130000|2022-01-27 14:35:30|11662.99|11662.99|11659.26|11659.26|11662.99|11662.99|11658.46|11658.46|0
1643294140000|2022-01-27 14:35:40|11659.39|11659.39|11660.91|11660.91|11660.91|11660.91|11659.39|11659.39|0
1643294150000|2022-01-27 14:35:50|11660.51|11660.51|11660.51|11660.51|11660.51|11660.51|11660.51|11660.51|0
1643294160000|2022-01-27 14:36:00|11660.14|11660.14|11655.15|11655.15|11660.14|11660.14|11655.15|11655.15|0
1643294170000|2022-01-27 14:36:10|11655.58|11655.58|11651.03|11651.03|11655.58|11655.58|11651.03|11651.03|0
1643294180000|2022-01-27 14:36:20|11650.88|11650.88|11650.54|11650.54|11651.23|11651.23|11650.54|11650.54|0
1643294190000|2022-01-27 14:36:30|11649.22|11649.22|11650.44|11650.44|11650.44|11650.44|11649.22|11649.22|0
1643294200000|2022-01-27 14:36:40|11649.98|11649.98|11649.23|11649.23|11649.98|11649.98|11648.29|11648.29|0
1643294210000|2022-01-27 14:36:50|11648.95|11648.95|11648.42|11648.42|11649.24|11649.24|11648.16|11648.16|0
1643294220000|2022-01-27 14:37:00|11647.5|11647.5|11643.38|11643.38|11647.5|11647.5|11643.38|11643.38|0
1643294230000|2022-01-27 14:37:10|11643.62|11643.62|11643.85|11643.85|11643.85|11643.85|11642.96|11642.96|0
1643294240000|2022-01-27 14:37:20|11644.03|11644.03|11646.83|11646.83|11646.83|11646.83|11643.92|11643.92|0
1643294250000|2022-01-27 14:37:30|11646.7|11646.7|11646.7|11646.7|11646.7|11646.7|11646.7|11646.7|0
1643294260000|2022-01-27 14:37:40|11646.56|11646.56|11646.56|11646.56|11646.56|11646.56|11646.56|11646.56|0
1643294270000|2022-01-27 14:37:50|11646.42|11646.42|11646.06|11646.06|11646.56|11646.56|11646.05|11646.05|0
1643294280000|2022-01-27 14:38:00|11646.85|11646.85|11647.29|11647.29|11647.29|11647.29|11646.85|11646.85|0
1643294290000|2022-01-27 14:38:10|11647.7|11647.7|11646.9|11646.9|11647.7|11647.7|11646.9|11646.9|0
1643294300000|2022-01-27 14:38:20|11646.98|11646.98|11646.98|11646.98|11646.98|11646.98|11646.98|11646.98|0
1643294310000|2022-01-27 14:38:30|11647.43|11647.43|11646.08|11646.08|11647.81|11647.81|11646.08|11646.08|0
1643294320000|2022-01-27 14:38:40|11645.11|11645.11|11646.47|11646.47|11646.47|11646.47|11644.67|11644.67|0
1643294330000|2022-01-27 14:38:50|11651.73|11651.73|11651.73|11651.73|11651.73|11651.73|11651.73|11651.73|0
1643294340000|2022-01-27 14:39:00|11652.88|11652.88|11653.94|11653.94|11654.2|11654.2|11652.88|11652.88|0
1643294350000|2022-01-27 14:39:10|11654.55|11654.55|11654.7|11654.7|11655.04|11655.04|11654.47|11654.47|0
1643294360000|2022-01-27 14:39:20|11655.64|11655.64|11654.93|11654.93|11655.64|11655.64|11654.93|11654.93|0
1643294370000|2022-01-27 14:39:30|11655.24|11655.24|11655.81|11655.81|11655.81|11655.81|11655.24|11655.24|0
1643294380000|2022-01-27 14:39:40|11655.38|11655.38|11655.24|11655.24|11655.38|11655.38|11655.24|11655.24|0
1643294390000|2022-01-27 14:39:50|11655.38|11655.38|11654.73|11654.73|11655.65|11655.65|11654.73|11654.73|0
1643294400000|2022-01-27 14:40:00|11654.88|11654.88|11655.2|11655.2|11655.31|11655.31|11654.87|11654.87|0
1643294410000|2022-01-27 14:40:10|11654.9|11654.9|11656.41|11656.41|11656.53|11656.53|11654.9|11654.9|0
1643294420000|2022-01-27 14:40:20|11658.46|11658.46|11661.28|11661.28|11661.28|11661.28|11658.46|11658.46|0
1643294430000|2022-01-27 14:40:30|11661.38|11661.38|11663.83|11663.83|11663.83|11663.83|11661.38|11661.38|0
1643294440000|2022-01-27 14:40:40|11664.72|11664.72|11667.71|11667.71|11667.71|11667.71|11664.72|11664.72|0
1643294450000|2022-01-27 14:40:50|11667.92|11667.92|11669.34|11669.34|11669.34|11669.34|11667.92|11667.92|0
1643294460000|2022-01-27 14:41:00|11668.95|11668.95|11669.26|11669.26|11669.26|11669.26|11668.95|11668.95|0
1643294470000|2022-01-27 14:41:10|11669.72|11669.72|11670.92|11670.92|11671.09|11671.09|11669.72|11669.72|0
1643294480000|2022-01-27 14:41:20|11671.13|11671.13|11672.34|11672.34|11672.34|11672.34|11670.94|11670.94|0
1643294490000|2022-01-27 14:41:30|11672.69|11672.69|11673.26|11673.26|11673.26|11673.26|11672.69|11672.69|0
1643294500000|2022-01-27 14:41:40|11674.58|11674.58|11673.87|11673.87|11674.58|11674.58|11673.05|11673.05|0
1643294510000|2022-01-27 14:41:50|11674.21|11674.21|11674.78|11674.78|11674.78|11674.78|11673.98|11673.98|0
1643294520000|2022-01-27 14:42:00|11674.58|11674.58|11674.07|11674.07|11674.58|11674.58|11674.07|11674.07|0
1643294530000|2022-01-27 14:42:10|11673.87|11673.87|11674.63|11674.63|11674.63|11674.63|11673.87|11673.87|0
1643294540000|2022-01-27 14:42:20|11675.32|11675.32|11676.69|11676.69|11676.69|11676.69|11675.32|11675.32|0
1643294550000|2022-01-27 14:42:30|11676.83|11676.83|11675.95|11675.95|11676.83|11676.83|11675.95|11675.95|0
1643294560000|2022-01-27 14:42:40|11676.03|11676.03|11675.8|11675.8|11676.03|11676.03|11675.8|11675.8|0
1643294570000|2022-01-27 14:42:50|11675.99|11675.99|11676.18|11676.18|11676.62|11676.62|11675.99|11675.99|0
1643294580000|2022-01-27 14:43:00|11676.48|11676.48|11676.48|11676.48|11676.48|11676.48|11676.48|11676.48|0
1643294590000|2022-01-27 14:43:10|11676.84|11676.84|11677.46|11677.46|11677.46|11677.46|11676.84|11676.84|0
1643294600000|2022-01-27 14:43:20|11677.92|11677.92|11679.12|11679.12|11679.38|11679.38|11677.92|11677.92|0
1643294610000|2022-01-27 14:43:30|11679.32|11679.32|11678.83|11678.83|11679.46|11679.46|11678.54|11678.54|0
1643294620000|2022-01-27 14:43:40|11677.76|11677.76|11677.52|11677.52|11677.76|11677.76|11677.52|11677.52|0
1643294630000|2022-01-27 14:43:50|11677.71|11677.71|11679.76|11679.76|11679.85|11679.85|11677.71|11677.71|0
1643294640000|2022-01-27 14:44:00|11679.99|11679.99|11681.93|11681.93|11681.93|11681.93|11679.99|11679.99|0
1643294650000|2022-01-27 14:44:10|11682.53|11682.53|11683.67|11683.67|11683.67|11683.67|11682.53|11682.53|0
1643294660000|2022-01-27 14:44:20|11683.99|11683.99|11683.84|11683.84|11683.99|11683.99|11683.84|11683.84|0
1643294670000|2022-01-27 14:44:30|11684.17|11684.17|11685.33|11685.33|11685.33|11685.33|11684.17|11684.17|0
1643294680000|2022-01-27 14:44:40|11685.5|11685.5|11685.5|11685.5|11685.5|11685.5|11685.5|11685.5|0
1643294690000|2022-01-27 14:44:50|11686|11686|11688.76|11688.76|11688.76|11688.76|11686|11686|0
1643294700000|2022-01-27 14:45:00|11689.12|11689.12|11689.35|11689.35|11689.35|11689.35|11689.12|11689.12|0
1643294710000|2022-01-27 14:45:10|11689|11689|11688.81|11688.81|11689|11689|11688.81|11688.81|0
1643294720000|2022-01-27 14:45:20|11688.89|11688.89|11689.19|11689.19|11689.19|11689.19|11688.89|11688.89|0
1643294730000|2022-01-27 14:45:30|11689.58|11689.58|11689.58|11689.58|11689.58|11689.58|11689.58|11689.58|0
1643294740000|2022-01-27 14:45:40|11688.89|11688.89|11692.61|11692.61|11692.61|11692.61|11688.89|11688.89|0
1643294750000|2022-01-27 14:45:50|11691.63|11691.63|11689.64|11689.64|11691.63|11691.63|11689.29|11689.29|0
1643294760000|2022-01-27 14:46:00|11689.47|11689.47|11689.47|11689.47|11689.47|11689.47|11689.47|11689.47|0
1643294770000|2022-01-27 14:46:10|11691.84|11691.84|11692.2|11692.2|11692.66|11692.66|11691.75|11691.75|0
1643294780000|2022-01-27 14:46:20|11692.06|11692.06|11691.53|11691.53|11692.06|11692.06|11691.53|11691.53|0
1643294790000|2022-01-27 14:46:30|11689.95|11689.95|11689.59|11689.59|11690.18|11690.18|11689.31|11689.31|0
1643294800000|2022-01-27 14:46:40|11689.16|11689.16|11688.13|11688.13|11689.16|11689.16|11687.99|11687.99|0
1643294810000|2022-01-27 14:46:50|11688.56|11688.56|11688.83|11688.83|11689.04|11689.04|11688.36|11688.36|0
1643294820000|2022-01-27 14:47:00|11689.19|11689.19|11689.38|11689.38|11689.63|11689.63|11689.19|11689.19|0
1643294830000|2022-01-27 14:47:10|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|0
1643294840000|2022-01-27 14:47:20|11689.94|11689.94|11691.27|11691.27|11691.27|11691.27|11689.94|11689.94|0
1643294850000|2022-01-27 14:47:30|11690.83|11690.83|11689.12|11689.12|11690.83|11690.83|11689.12|11689.12|0
1643294860000|2022-01-27 14:47:40|11689.01|11689.01|11689.01|11689.01|11689.01|11689.01|11689.01|11689.01|0
1643294870000|2022-01-27 14:47:50|11689.31|11689.31|11692.02|11692.02|11692.02|11692.02|11689.31|11689.31|0
1643294880000|2022-01-27 14:48:00|11692.24|11692.24|11692.38|11692.38|11692.38|11692.38|11692.24|11692.24|0
1643294890000|2022-01-27 14:48:10|11692.58|11692.58|11693.77|11693.77|11693.91|11693.91|11692.58|11692.58|0
1643294900000|2022-01-27 14:48:20|11694.71|11694.71|11697.1|11697.1|11697.1|11697.1|11694.71|11694.71|0
1643294910000|2022-01-27 14:48:30|11696.87|11696.87|11697.65|11697.65|11697.65|11697.65|11696.87|11696.87|0
1643294920000|2022-01-27 14:48:40|11697.84|11697.84|11697.95|11697.95|11697.95|11697.95|11697.84|11697.84|0
1643294930000|2022-01-27 14:48:50|11698.64|11698.64|11699.89|11699.89|11699.89|11699.89|11698.64|11698.64|0
1643294940000|2022-01-27 14:49:00|11700.33|11700.33|11700.38|11700.38|11700.38|11700.38|11700.23|11700.23|0
1643294950000|2022-01-27 14:49:10|11700.27|11700.27|11700.27|11700.27|11700.27|11700.27|11700.27|11700.27|0
1643294960000|2022-01-27 14:49:20|11700.55|11700.55|11700.25|11700.25|11700.55|11700.55|11700.25|11700.25|0
1643294970000|2022-01-27 14:49:30|11700.02|11700.02|11701.25|11701.25|11701.5|11701.5|11700.02|11700.02|0
1643294980000|2022-01-27 14:49:40|11701.36|11701.36|11701.48|11701.48|11701.48|11701.48|11701.36|11701.36|0
1643294990000|2022-01-27 14:49:50|11701.61|11701.61|11701.61|11701.61|11701.61|11701.61|11701.61|11701.61|0
1643295000000|2022-01-27 14:50:00|11701.74|11701.74|11701.74|11701.74|11701.74|11701.74|11701.74|11701.74|0
1643295010000|2022-01-27 14:50:10|11701.96|11701.96|11701.96|11701.96|11701.96|11701.96|11701.96|11701.96|0
1643295020000|2022-01-27 14:50:20|11701.36|11701.36|11701.04|11701.04|11701.36|11701.36|11701.04|11701.04|0
1643295030000|2022-01-27 14:50:30|11700.73|11700.73|11701.8|11701.8|11701.8|11701.8|11700.73|11700.73|0
1643295040000|2022-01-27 14:50:40|11702.59|11702.59|11701.48|11701.48|11702.59|11702.59|11701.48|11701.48|0
1643295050000|2022-01-27 14:50:50|11701.74|11701.74|11701.74|11701.74|11701.74|11701.74|11701.74|11701.74|0
1643295060000|2022-01-27 14:51:00|11701.46|11701.46|11703.8|11703.8|11703.8|11703.8|11701.46|11701.46|0
1643295080000|2022-01-27 14:51:20|11704.24|11704.24|11704.97|11704.97|11705.03|11705.03|11704.24|11704.24|0
1643295090000|2022-01-27 14:51:30|11705.6|11705.6|11705.82|11705.82|11706.2|11706.2|11705.6|11705.6|0
1643295110000|2022-01-27 14:51:50|11705.55|11705.55|11705|11705|11705.55|11705.55|11705|11705|0
1643295120000|2022-01-27 14:52:00|11704.21|11704.21|11703.47|11703.47|11704.21|11704.21|11703.47|11703.47|0
1643295130000|2022-01-27 14:52:10|11702.77|11702.77|11697.12|11697.12|11702.77|11702.77|11697.12|11697.12|0
1643295140000|2022-01-27 14:52:20|11696.8|11696.8|11696.05|11696.05|11696.8|11696.8|11695.26|11695.26|0
1643295150000|2022-01-27 14:52:30|11695.9|11695.9|11698.33|11698.33|11698.79|11698.79|11695.9|11695.9|0
1643295160000|2022-01-27 14:52:40|11698.44|11698.44|11698.78|11698.78|11698.78|11698.78|11698.44|11698.44|0
1643295170000|2022-01-27 14:52:50|11699.12|11699.12|11699.15|11699.15|11699.15|11699.15|11698.96|11698.96|0
1643295180000|2022-01-27 14:53:00|11699.61|11699.61|11697.8|11697.8|11699.61|11699.61|11697.8|11697.8|0
1643295190000|2022-01-27 14:53:10|11697.94|11697.94|11697.14|11697.14|11697.94|11697.94|11697.14|11697.14|0
1643295200000|2022-01-27 14:53:20|11696.78|11696.78|11696.65|11696.65|11696.78|11696.78|11696.52|11696.52|0
1643295210000|2022-01-27 14:53:30|11695.86|11695.86|11696.32|11696.32|11696.32|11696.32|11695.86|11695.86|0
1643295220000|2022-01-27 14:53:40|11696.93|11696.93|11697.23|11697.23|11697.23|11697.23|11696.93|11696.93|0
1643295230000|2022-01-27 14:53:50|11697.61|11697.61|11696.86|11696.86|11697.61|11697.61|11696.86|11696.86|0
1643295240000|2022-01-27 14:54:00|11697.65|11697.65|11698.9|11698.9|11698.9|11698.9|11697.65|11697.65|0
1643295250000|2022-01-27 14:54:10|11698.51|11698.51|11699.37|11699.37|11699.37|11699.37|11698.51|11698.51|0
1643295260000|2022-01-27 14:54:20|11699.72|11699.72|11701.89|11701.89|11701.89|11701.89|11699.72|11699.72|0
1643295270000|2022-01-27 14:54:30|11702.21|11702.21|11702.82|11702.82|11702.82|11702.82|11702.21|11702.21|0
1643295280000|2022-01-27 14:54:40|11703.7|11703.7|11706.07|11706.07|11706.07|11706.07|11703.7|11703.7|0
1643295290000|2022-01-27 14:54:50|11706.41|11706.41|11706.28|11706.28|11706.47|11706.47|11705.59|11705.59|0
1643295300000|2022-01-27 14:55:00|11705.66|11705.66|11703.46|11703.46|11705.66|11705.66|11703.46|11703.46|0
1643295310000|2022-01-27 14:55:10|11703.58|11703.58|11703.28|11703.28|11703.58|11703.58|11703.28|11703.28|0
1643295320000|2022-01-27 14:55:20|11703.04|11703.04|11703.18|11703.18|11703.28|11703.28|11703.04|11703.04|0
1643295330000|2022-01-27 14:55:30|11702.97|11702.97|11703.7|11703.7|11703.7|11703.7|11702.97|11702.97|0
1643295350000|2022-01-27 14:55:50|11703.51|11703.51|11704.11|11704.11|11704.11|11704.11|11703.51|11703.51|0
1643295360000|2022-01-27 14:56:00|11704.42|11704.42|11704.5|11704.5|11704.86|11704.86|11704.07|11704.07|0
1643295370000|2022-01-27 14:56:10|11704.13|11704.13|11702.92|11702.92|11704.15|11704.15|11702.92|11702.92|0
1643295380000|2022-01-27 14:56:20|11703.11|11703.11|11703.22|11703.22|11703.22|11703.22|11702.88|11702.88|0
1643295390000|2022-01-27 14:56:30|11702.98|11702.98|11700.31|11700.31|11702.98|11702.98|11700.31|11700.31|0
1643295400000|2022-01-27 14:56:40|11700.15|11700.15|11699.8|11699.8|11700.15|11700.15|11699.78|11699.78|0
1643295410000|2022-01-27 14:56:50|11699.6|11699.6|11699.6|11699.6|11699.6|11699.6|11699.6|11699.6|0
1643295420000|2022-01-27 14:57:00|11698.81|11698.81|11697.87|11697.87|11698.81|11698.81|11697.87|11697.87|0
1643295430000|2022-01-27 14:57:10|11697.79|11697.79|11696.37|11696.37|11697.79|11697.79|11696.35|11696.35|0
1643295440000|2022-01-27 14:57:20|11696.67|11696.67|11692.3|11692.3|11696.67|11696.67|11692.3|11692.3|0
1643295450000|2022-01-27 14:57:30|11692.1|11692.1|11691.02|11691.02|11692.1|11692.1|11691.02|11691.02|0
1643295460000|2022-01-27 14:57:40|11690.42|11690.42|11690.42|11690.42|11690.42|11690.42|11690.42|11690.42|0
1643295470000|2022-01-27 14:57:50|11688.26|11688.26|11688.26|11688.26|11688.26|11688.26|11688.26|11688.26|0
1643295480000|2022-01-27 14:58:00|11687.93|11687.93|11689.67|11689.67|11689.67|11689.67|11687.93|11687.93|0
1643295490000|2022-01-27 14:58:10|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|0
1643295500000|2022-01-27 14:58:20|11690.87|11690.87|11694.85|11694.85|11694.85|11694.85|11690.87|11690.87|0
1643295510000|2022-01-27 14:58:30|11694.74|11694.74|11696.05|11696.05|11696.1|11696.1|11694.74|11694.74|0
1643295530000|2022-01-27 14:58:50|11696.14|11696.14|11696.14|11696.14|11696.14|11696.14|11696.14|11696.14|0
1643295550000|2022-01-27 14:59:10|11697.52|11697.52|11697.52|11697.52|11697.52|11697.52|11697.52|11697.52|0
1643295560000|2022-01-27 14:59:20|11697.81|11697.81|11697.81|11697.81|11697.81|11697.81|11697.81|11697.81|0
1643295570000|2022-01-27 14:59:30|11698.36|11698.36|11698.57|11698.57|11698.8|11698.8|11698.36|11698.36|0
1643295580000|2022-01-27 14:59:40|11698.34|11698.34|11698.48|11698.48|11698.48|11698.48|11698.34|11698.34|0
1643295590000|2022-01-27 14:59:50|11698.79|11698.79|11698.29|11698.29|11698.79|11698.79|11698.15|11698.15|0
1643295600000|2022-01-27 15:00:00|11698.01|11698.01|11695.06|11695.06|11698.01|11698.01|11694.58|11694.58|0
1643295610000|2022-01-27 15:00:10|11695.25|11695.25|11694.89|11694.89|11695.68|11695.68|11694.89|11694.89|0
1643295620000|2022-01-27 15:00:20|11694.43|11694.43|11690.43|11690.43|11694.77|11694.77|11689.83|11689.83|0
1643295630000|2022-01-27 15:00:30|11690.14|11690.14|11685.88|11685.88|11690.14|11690.14|11685.88|11685.88|0
1643295640000|2022-01-27 15:00:40|11685.51|11685.51|11685.73|11685.73|11686.05|11686.05|11685.32|11685.32|0
1643295650000|2022-01-27 15:00:50|11686.01|11686.01|11682.24|11682.24|11686.01|11686.01|11681.89|11681.89|0
1643295660000|2022-01-27 15:01:00|11682.37|11682.37|11678.13|11678.13|11682.37|11682.37|11678.13|11678.13|0
1643295670000|2022-01-27 15:01:10|11678.37|11678.37|11677.54|11677.54|11678.37|11678.37|11677.54|11677.54|0
1643295680000|2022-01-27 15:01:20|11677.24|11677.24|11676.42|11676.42|11677.24|11677.24|11676.42|11676.42|0
1643295690000|2022-01-27 15:01:30|11676.65|11676.65|11677.24|11677.24|11677.24|11677.24|11676.65|11676.65|0
1643295700000|2022-01-27 15:01:40|11677.68|11677.68|11680.2|11680.2|11680.2|11680.2|11677.68|11677.68|0
1643295710000|2022-01-27 15:01:50|11682.22|11682.22|11682.93|11682.93|11684.1|11684.1|11682.22|11682.22|0
1643295720000|2022-01-27 15:02:00|11682.85|11682.85|11683.18|11683.18|11683.74|11683.74|11682.76|11682.76|0
1643295730000|2022-01-27 15:02:10|11683.05|11683.05|11682.4|11682.4|11683.18|11683.18|11682.31|11682.31|0
1643295740000|2022-01-27 15:02:20|11682.63|11682.63|11682.63|11682.63|11682.76|11682.76|11682.63|11682.63|0
1643295750000|2022-01-27 15:02:30|11682.44|11682.44|11682.35|11682.35|11682.78|11682.78|11682.35|11682.35|0
1643295760000|2022-01-27 15:02:40|11682.65|11682.65|11684.43|11684.43|11684.43|11684.43|11682.65|11682.65|0
1643295780000|2022-01-27 15:03:00|11684.3|11684.3|11683.64|11683.64|11684.3|11684.3|11683.64|11683.64|0
1643295790000|2022-01-27 15:03:10|11684.43|11684.43|11681.92|11681.92|11685.33|11685.33|11681.92|11681.92|0
1643295800000|2022-01-27 15:03:20|11681.32|11681.32|11681.02|11681.02|11681.32|11681.32|11681.02|11681.02|0
1643295810000|2022-01-27 15:03:30|11681.2|11681.2|11682.95|11682.95|11682.95|11682.95|11681.2|11681.2|0
1643295820000|2022-01-27 15:03:40|11682.65|11682.65|11682.79|11682.79|11682.79|11682.79|11682.65|11682.65|0
1643295840000|2022-01-27 15:04:00|11683.1|11683.1|11685.62|11685.62|11685.62|11685.62|11683.1|11683.1|0
1643295850000|2022-01-27 15:04:10|11685.16|11685.16|11693.8|11693.8|11693.8|11693.8|11685.16|11685.16|0
1643295860000|2022-01-27 15:04:20|11693.93|11693.93|11693.72|11693.72|11695.03|11695.03|11693.72|11693.72|0
1643295870000|2022-01-27 15:04:30|11693.29|11693.29|11694.19|11694.19|11694.19|11694.19|11693.29|11693.29|0
1643295880000|2022-01-27 15:04:40|11693.76|11693.76|11692.62|11692.62|11693.76|11693.76|11692.13|11692.13|0
1643295890000|2022-01-27 15:04:50|11692.76|11692.76|11693.42|11693.42|11693.42|11693.42|11692.76|11692.76|0
1643295900000|2022-01-27 15:05:00|11693.28|11693.28|11694.7|11694.7|11695.11|11695.11|11693.28|11693.28|0
1643295910000|2022-01-27 15:05:10|11694.59|11694.59|11690.42|11690.42|11694.59|11694.59|11689.96|11689.96|0
1643295920000|2022-01-27 15:05:20|11690.65|11690.65|11691|11691|11691.1|11691.1|11690.65|11690.65|0
1643295930000|2022-01-27 15:05:30|11691.34|11691.34|11691.65|11691.65|11691.65|11691.65|11691.34|11691.34|0
1643295940000|2022-01-27 15:05:40|11691.8|11691.8|11691.46|11691.46|11691.8|11691.8|11691.36|11691.36|0
1643295950000|2022-01-27 15:05:50|11691.02|11691.02|11690.59|11690.59|11691.81|11691.81|11690.59|11690.59|0
1643295960000|2022-01-27 15:06:00|11691|11691|11691.48|11691.48|11691.48|11691.48|11691|11691|0
1643295970000|2022-01-27 15:06:10|11691.79|11691.79|11691.93|11691.93|11692.25|11692.25|11691.79|11691.79|0
1643295980000|2022-01-27 15:06:20|11692.12|11692.12|11693.6|11693.6|11693.6|11693.6|11692.12|11692.12|0
1643295990000|2022-01-27 15:06:30|11693.16|11693.16|11693.95|11693.95|11693.95|11693.95|11693.16|11693.16|0
1643296000000|2022-01-27 15:06:40|11694.31|11694.31|11694.31|11694.31|11694.31|11694.31|11694.31|11694.31|0
1643296010000|2022-01-27 15:06:50|11694.42|11694.42|11694.19|11694.19|11694.42|11694.42|11694.19|11694.19|0
1643296020000|2022-01-27 15:07:00|11693.89|11693.89|11694.23|11694.23|11694.69|11694.69|11693.53|11693.53|0
1643296030000|2022-01-27 15:07:10|11694|11694|11694.23|11694.23|11694.23|11694.23|11693.76|11693.76|0
1643296040000|2022-01-27 15:07:20|11693.25|11693.25|11692.45|11692.45|11693.25|11693.25|11692.45|11692.45|0
1643296070000|2022-01-27 15:07:50|11691.76|11691.76|11691.56|11691.56|11691.8|11691.8|11691.56|11691.56|0
1643296080000|2022-01-27 15:08:00|11691.43|11691.43|11691.09|11691.09|11691.43|11691.43|11691.09|11691.09|0
1643296090000|2022-01-27 15:08:10|11691.18|11691.18|11691.18|11691.18|11691.18|11691.18|11691.18|11691.18|0
1643296100000|2022-01-27 15:08:20|11691.61|11691.61|11694.76|11694.76|11694.76|11694.76|11691.61|11691.61|0
1643296110000|2022-01-27 15:08:30|11695.22|11695.22|11696.28|11696.28|11696.28|11696.28|11695.22|11695.22|0
1643296120000|2022-01-27 15:08:40|11695.93|11695.93|11695.91|11695.91|11695.93|11695.93|11695.14|11695.14|0
1643296130000|2022-01-27 15:08:50|11696.51|11696.51|11696.67|11696.67|11696.67|11696.67|11696.51|11696.51|0
1643296140000|2022-01-27 15:09:00|11696.34|11696.34|11697.05|11697.05|11697.05|11697.05|11696.04|11696.04|0
1643296150000|2022-01-27 15:09:10|11696.75|11696.75|11700.24|11700.24|11700.24|11700.24|11696.75|11696.75|0
1643296160000|2022-01-27 15:09:20|11699.8|11699.8|11698.57|11698.57|11699.8|11699.8|11698.57|11698.57|0
1643296170000|2022-01-27 15:09:30|11697.64|11697.64|11697.64|11697.64|11697.64|11697.64|11697.64|11697.64|0
1643296180000|2022-01-27 15:09:40|11698.12|11698.12|11698.12|11698.12|11698.12|11698.12|11698.12|11698.12|0
1643296190000|2022-01-27 15:09:50|11698.48|11698.48|11698.8|11698.8|11698.8|11698.8|11698.48|11698.48|0
1643296200000|2022-01-27 15:10:00|11698.45|11698.45|11698.3|11698.3|11698.45|11698.45|11698.3|11698.3|0
1643296210000|2022-01-27 15:10:10|11698.12|11698.12|11695.01|11695.01|11698.12|11698.12|11695.01|11695.01|0
1643296220000|2022-01-27 15:10:20|11695.1|11695.1|11694.99|11694.99|11695.1|11695.1|11694.99|11694.99|0
1643296230000|2022-01-27 15:10:30|11695.22|11695.22|11696.14|11696.14|11696.22|11696.22|11695.22|11695.22|0
1643296240000|2022-01-27 15:10:40|11696.38|11696.38|11697.7|11697.7|11697.7|11697.7|11696.38|11696.38|0
1643296250000|2022-01-27 15:10:50|11697.47|11697.47|11697.77|11697.77|11697.9|11697.9|11697.47|11697.47|0
1643296260000|2022-01-27 15:11:00|11697.92|11697.92|11699.14|11699.14|11699.45|11699.45|11697.92|11697.92|0
1643296290000|2022-01-27 15:11:30|11698.94|11698.94|11703.68|11703.68|11703.68|11703.68|11698.94|11698.94|0
1643296300000|2022-01-27 15:11:40|11703.45|11703.45|11703.64|11703.64|11703.94|11703.94|11703.34|11703.34|0
1643296310000|2022-01-27 15:11:50|11703.2|11703.2|11703.2|11703.2|11703.2|11703.2|11703.2|11703.2|0
1643296330000|2022-01-27 15:12:10|11702.82|11702.82|11702.82|11702.82|11702.82|11702.82|11702.82|11702.82|0
1643296340000|2022-01-27 15:12:20|11702.71|11702.71|11703.14|11703.14|11703.14|11703.14|11702.71|11702.71|0
1643296350000|2022-01-27 15:12:30|11702.99|11702.99|11702.92|11702.92|11703.27|11703.27|11702.92|11702.92|0
1643296360000|2022-01-27 15:12:40|11702.27|11702.27|11702.06|11702.06|11702.27|11702.27|11702.06|11702.06|0
1643296370000|2022-01-27 15:12:50|11701.83|11701.83|11701.94|11701.94|11701.94|11701.94|11701.83|11701.83|0
1643296380000|2022-01-27 15:13:00|11701.43|11701.43|11700.2|11700.2|11701.43|11701.43|11699.76|11699.76|0
1643296390000|2022-01-27 15:13:10|11700.66|11700.66|11700.98|11700.98|11700.98|11700.98|11700.66|11700.66|0
1643296400000|2022-01-27 15:13:20|11701.84|11701.84|11700.96|11700.96|11701.84|11701.84|11700.96|11700.96|0
1643296410000|2022-01-27 15:13:30|11701.2|11701.2|11701.2|11701.2|11701.2|11701.2|11701.2|11701.2|0
1643296420000|2022-01-27 15:13:40|11700.41|11700.41|11701.12|11701.12|11701.12|11701.12|11700.41|11700.41|0
1643296430000|2022-01-27 15:13:50|11700.81|11700.81|11700.81|11700.81|11700.81|11700.81|11700.81|11700.81|0
1643296440000|2022-01-27 15:14:00|11700.96|11700.96|11700.81|11700.81|11700.96|11700.96|11700.81|11700.81|0
1643296450000|2022-01-27 15:14:10|11701.27|11701.27|11702.15|11702.15|11702.15|11702.15|11701.27|11701.27|0
1643296460000|2022-01-27 15:14:20|11702.38|11702.38|11701.96|11701.96|11702.77|11702.77|11701.83|11701.83|0
1643296470000|2022-01-27 15:14:30|11701.82|11701.82|11701.99|11701.99|11701.99|11701.99|11701.53|11701.53|0
1643296480000|2022-01-27 15:14:40|11701.83|11701.83|11702.48|11702.48|11702.48|11702.48|11701.75|11701.75|0
1643296490000|2022-01-27 15:14:50|11702.79|11702.79|11702.22|11702.22|11702.79|11702.79|11702.22|11702.22|0
1643296500000|2022-01-27 15:15:00|11700.71|11700.71|11700.69|11700.69|11700.71|11700.71|11700.48|11700.48|0
1643296510000|2022-01-27 15:15:10|11701.44|11701.44|11701.44|11701.44|11701.44|11701.44|11701.44|11701.44|0
1643296520000|2022-01-27 15:15:20|11701.59|11701.59|11701.59|11701.59|11701.59|11701.59|11701.59|11701.59|0
1643296530000|2022-01-27 15:15:30|11701.4|11701.4|11701.03|11701.03|11701.4|11701.4|11701.03|11701.03|0
1643296540000|2022-01-27 15:15:40|11699.52|11699.52|11701.32|11701.32|11701.32|11701.32|11699.52|11699.52|0
1643296550000|2022-01-27 15:15:50|11701.53|11701.53|11701.53|11701.53|11701.53|11701.53|11701.53|11701.53|0
1643296560000|2022-01-27 15:16:00|11701.07|11701.07|11700.98|11700.98|11701.07|11701.07|11700.98|11700.98|0
1643296570000|2022-01-27 15:16:10|11700.55|11700.55|11695.37|11695.37|11700.55|11700.55|11695.37|11695.37|0
1643296580000|2022-01-27 15:16:20|11695.45|11695.45|11694.14|11694.14|11695.45|11695.45|11694.14|11694.14|0
1643296600000|2022-01-27 15:16:40|11694.61|11694.61|11694.15|11694.15|11694.61|11694.61|11694.15|11694.15|0
1643296610000|2022-01-27 15:16:50|11693.69|11693.69|11691.14|11691.14|11694.15|11694.15|11691.14|11691.14|0
1643296620000|2022-01-27 15:17:00|11691.04|11691.04|11689.95|11689.95|11691.04|11691.04|11689.61|11689.61|0
1643296630000|2022-01-27 15:17:10|11690.2|11690.2|11689.84|11689.84|11690.2|11690.2|11689.84|11689.84|0
1643296640000|2022-01-27 15:17:20|11687.8|11687.8|11687.8|11687.8|11687.8|11687.8|11687.8|11687.8|0
1643296650000|2022-01-27 15:17:30|11688.26|11688.26|11687.34|11687.34|11688.56|11688.56|11687.34|11687.34|0
1643296660000|2022-01-27 15:17:40|11686.55|11686.55|11687.2|11687.2|11687.43|11687.43|11686.55|11686.55|0
1643296680000|2022-01-27 15:18:00|11687.26|11687.26|11687.27|11687.27|11687.51|11687.51|11687.07|11687.07|0
1643296690000|2022-01-27 15:18:10|11687.15|11687.15|11687.15|11687.15|11687.15|11687.15|11687.15|11687.15|0
1643296700000|2022-01-27 15:18:20|11686.96|11686.96|11688.41|11688.41|11688.71|11688.71|11686.96|11686.96|0
1643296710000|2022-01-27 15:18:30|11688.57|11688.57|11689.02|11689.02|11689.16|11689.16|11688.57|11688.57|0
1643296720000|2022-01-27 15:18:40|11688.85|11688.85|11688.06|11688.06|11688.85|11688.85|11688.06|11688.06|0
1643296730000|2022-01-27 15:18:50|11688.14|11688.14|11687.99|11687.99|11688.14|11688.14|11687.99|11687.99|0
1643296740000|2022-01-27 15:19:00|11688.36|11688.36|11688.31|11688.31|11688.55|11688.55|11688.31|11688.31|0
1643296750000|2022-01-27 15:19:10|11688.11|11688.11|11688.11|11688.11|11688.11|11688.11|11688.11|11688.11|0
1643296760000|2022-01-27 15:19:20|11687.67|11687.67|11685.22|11685.22|11687.67|11687.67|11685.22|11685.22|0
1643296770000|2022-01-27 15:19:30|11686.46|11686.46|11685.67|11685.67|11686.46|11686.46|11685.67|11685.67|0
1643296780000|2022-01-27 15:19:40|11685.42|11685.42|11685.61|11685.61|11686.02|11686.02|11685.42|11685.42|0
1643296790000|2022-01-27 15:19:50|11685.43|11685.43|11685.43|11685.43|11685.43|11685.43|11685.43|11685.43|0
1643296800000|2022-01-27 15:20:00|11686.12|11686.12|11684.92|11684.92|11687.06|11687.06|11684.69|11684.69|0
1643296810000|2022-01-27 15:20:10|11684.46|11684.46|11685.12|11685.12|11685.12|11685.12|11684.02|11684.02|0
1643296820000|2022-01-27 15:20:20|11685.26|11685.26|11685.26|11685.26|11685.26|11685.26|11685.26|11685.26|0
1643296830000|2022-01-27 15:20:30|11685.36|11685.36|11685.49|11685.49|11685.49|11685.49|11685.02|11685.02|0
1643296840000|2022-01-27 15:20:40|11685.36|11685.36|11685.36|11685.36|11685.36|11685.36|11685.36|11685.36|0
1643296850000|2022-01-27 15:20:50|11685.05|11685.05|11683.15|11683.15|11685.19|11685.19|11681.78|11681.78|0
1643296860000|2022-01-27 15:21:00|11682.84|11682.84|11683.3|11683.3|11683.3|11683.3|11682.84|11682.84|0
1643296870000|2022-01-27 15:21:10|11684.09|11684.09|11684.32|11684.32|11684.32|11684.32|11684.09|11684.09|0
1643296880000|2022-01-27 15:21:20|11684.22|11684.22|11682.66|11682.66|11684.22|11684.22|11682.66|11682.66|0
1643296890000|2022-01-27 15:21:30|11682.31|11682.31|11682.52|11682.52|11682.95|11682.95|11681.95|11681.95|0
1643296900000|2022-01-27 15:21:40|11683.31|11683.31|11685.76|11685.76|11685.76|11685.76|11683.31|11683.31|0
1643296920000|2022-01-27 15:22:00|11685.6|11685.6|11684.81|11684.81|11685.6|11685.6|11684.81|11684.81|0
1643296930000|2022-01-27 15:22:10|11684.89|11684.89|11684.73|11684.73|11684.89|11684.89|11684.73|11684.73|0
1643296940000|2022-01-27 15:22:20|11684.37|11684.37|11683.25|11683.25|11684.37|11684.37|11683.25|11683.25|0
1643296950000|2022-01-27 15:22:30|11683.57|11683.57|11683.57|11683.57|11683.57|11683.57|11683.57|11683.57|0
1643296960000|2022-01-27 15:22:40|11684.03|11684.03|11681.52|11681.52|11684.03|11684.03|11681.52|11681.52|0
1643296970000|2022-01-27 15:22:50|11681.42|11681.42|11683.13|11683.13|11683.13|11683.13|11681.42|11681.42|0
1643296980000|2022-01-27 15:23:00|11683.44|11683.44|11684.23|11684.23|11684.23|11684.23|11683.44|11683.44|0
1643296990000|2022-01-27 15:23:10|11684.67|11684.67|11684.37|11684.37|11684.67|11684.67|11684.37|11684.37|0
1643297000000|2022-01-27 15:23:20|11683.93|11683.93|11683.02|11683.02|11683.93|11683.93|11683.02|11683.02|0
1643297010000|2022-01-27 15:23:30|11682.87|11682.87|11673.7|11673.7|11682.87|11682.87|11673.7|11673.7|0
1643297020000|2022-01-27 15:23:40|11673.34|11673.34|11671.26|11671.26|11673.34|11673.34|11671.26|11671.26|0
1643297030000|2022-01-27 15:23:50|11670.83|11670.83|11669.02|11669.02|11670.83|11670.83|11669.02|11669.02|0
1643297040000|2022-01-27 15:24:00|11668.66|11668.66|11665.2|11665.2|11668.66|11668.66|11665.2|11665.2|0
1643297050000|2022-01-27 15:24:10|11664.84|11664.84|11664.68|11664.68|11665.35|11665.35|11664.55|11664.55|0
1643297060000|2022-01-27 15:24:20|11664.52|11664.52|11660.13|11660.13|11664.52|11664.52|11660.13|11660.13|0
1643297070000|2022-01-27 15:24:30|11658.55|11658.55|11658.46|11658.46|11658.55|11658.55|11658.46|11658.46|0
1643297080000|2022-01-27 15:24:40|11658.25|11658.25|11658.02|11658.02|11658.25|11658.25|11657.98|11657.98|0
1643297090000|2022-01-27 15:24:50|11657.91|11657.91|11656.37|11656.37|11657.91|11657.91|11656.07|11656.07|0
1643297100000|2022-01-27 15:25:00|11656.03|11656.03|11656.05|11656.05|11657.13|11657.13|11656.03|11656.03|0
1643297110000|2022-01-27 15:25:10|11656.94|11656.94|11657.37|11657.37|11657.37|11657.37|11656.94|11656.94|0
1643297120000|2022-01-27 15:25:20|11657.33|11657.33|11656.27|11656.27|11657.33|11657.33|11656.27|11656.27|0
1643297130000|2022-01-27 15:25:30|11657.56|11657.56|11657.56|11657.56|11657.56|11657.56|11657.56|11657.56|0
1643297140000|2022-01-27 15:25:40|11657.87|11657.87|11654.22|11654.22|11657.87|11657.87|11654.22|11654.22|0
1643297150000|2022-01-27 15:25:50|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|0
1643297160000|2022-01-27 15:26:00|11653.62|11653.62|11652.99|11652.99|11653.81|11653.81|11652.99|11652.99|0
1643297170000|2022-01-27 15:26:10|11653.43|11653.43|11653.43|11653.43|11653.43|11653.43|11653.43|11653.43|0
1643297180000|2022-01-27 15:26:20|11654.03|11654.03|11654.03|11654.03|11654.03|11654.03|11653.43|11653.43|0
1643297190000|2022-01-27 15:26:30|11653.77|11653.77|11653.58|11653.58|11653.77|11653.77|11653.58|11653.58|0
1643297200000|2022-01-27 15:26:40|11653.23|11653.23|11651.63|11651.63|11653.23|11653.23|11651.4|11651.4|0
1643297210000|2022-01-27 15:26:50|11651.44|11651.44|11650.68|11650.68|11651.44|11651.44|11650.68|11650.68|0
1643297220000|2022-01-27 15:27:00|11650.46|11650.46|11645.17|11645.17|11650.46|11650.46|11645.17|11645.17|0
1643297230000|2022-01-27 15:27:10|11645.07|11645.07|11644.4|11644.4|11645.07|11645.07|11644.4|11644.4|0
1643297240000|2022-01-27 15:27:20|11644.83|11644.83|11644.97|11644.97|11646.63|11646.63|11644.83|11644.83|0
1643297250000|2022-01-27 15:27:30|11644.84|11644.84|11644.48|11644.48|11644.97|11644.97|11644.48|11644.48|0
1643297260000|2022-01-27 15:27:40|11644.2|11644.2|11640.6|11640.6|11644.2|11644.2|11640.6|11640.6|0
1643297270000|2022-01-27 15:27:50|11640.46|11640.46|11639.83|11639.83|11640.46|11640.46|11639.83|11639.83|0
1643297280000|2022-01-27 15:28:00|11639.7|11639.7|11641.65|11641.65|11641.65|11641.65|11639.47|11639.47|0
1643297290000|2022-01-27 15:28:10|11640.07|11640.07|11636.72|11636.72|11640.51|11640.51|11636.72|11636.72|0
1643297300000|2022-01-27 15:28:20|11636.39|11636.39|11634.54|11634.54|11636.39|11636.39|11634.54|11634.54|0
1643297310000|2022-01-27 15:28:30|11633.75|11633.75|11626.06|11626.06|11633.75|11633.75|11626.06|11626.06|0
1643297320000|2022-01-27 15:28:40|11625.9|11625.9|11627.97|11627.97|11628.16|11628.16|11625.9|11625.9|0
1643297330000|2022-01-27 15:28:50|11628.16|11628.16|11627.72|11627.72|11628.16|11628.16|11627.72|11627.72|0
1643297340000|2022-01-27 15:29:00|11626.14|11626.14|11627.53|11627.53|11627.53|11627.53|11626.14|11626.14|0
1643297350000|2022-01-27 15:29:10|11627.39|11627.39|11627.08|11627.08|11627.45|11627.45|11627.08|11627.08|0
1643297360000|2022-01-27 15:29:20|11626.94|11626.94|11626.67|11626.67|11626.94|11626.94|11626.67|11626.67|0
1643297370000|2022-01-27 15:29:30|11626.95|11626.95|11628.18|11628.18|11628.18|11628.18|11626.82|11626.82|0
1643297380000|2022-01-27 15:29:40|11628.02|11628.02|11626.95|11626.95|11628.02|11628.02|11626.95|11626.95|0
1643297390000|2022-01-27 15:29:50|11626.6|11626.6|11619.02|11619.02|11626.6|11626.6|11619.02|11619.02|0
1643297400000|2022-01-27 15:30:00|11618.67|11618.67|11616.47|11616.47|11619.82|11619.82|11616.47|11616.47|0
1643297410000|2022-01-27 15:30:10|11616.32|11616.32|11615.79|11615.79|11616.32|11616.32|11615.79|11615.79|0
1643297420000|2022-01-27 15:30:20|11616.5|11616.5|11619.19|11619.19|11619.19|11619.19|11616.5|11616.5|0
1643297430000|2022-01-27 15:30:30|11619.31|11619.31|11619.8|11619.8|11619.8|11619.8|11619.31|11619.31|0
1643297440000|2022-01-27 15:30:40|11620.18|11620.18|11620.88|11620.88|11620.88|11620.88|11620.18|11620.18|0
1643297450000|2022-01-27 15:30:50|11621.67|11621.67|11623.72|11623.72|11623.72|11623.72|11621.67|11621.67|0
1643297460000|2022-01-27 15:31:00|11622.8|11622.8|11617.46|11617.46|11622.8|11622.8|11617.46|11617.46|0
1643297470000|2022-01-27 15:31:10|11617.22|11617.22|11616.47|11616.47|11617.22|11617.22|11616.03|11616.03|0
1643297480000|2022-01-27 15:31:20|11615.61|11615.61|11612.85|11612.85|11615.61|11615.61|11612.85|11612.85|0
1643297490000|2022-01-27 15:31:30|11612.57|11612.57|11611.36|11611.36|11613.18|11613.18|11611.05|11611.05|0
1643297500000|2022-01-27 15:31:40|11611.06|11611.06|11609.81|11609.81|11611.06|11611.06|11609.81|11609.81|0
1643297510000|2022-01-27 15:31:50|11609.37|11609.37|11607.12|11607.12|11609.52|11609.52|11607.12|11607.12|0
1643297520000|2022-01-27 15:32:00|11606.95|11606.95|11608.59|11608.59|11608.59|11608.59|11606.41|11606.41|0
1643297530000|2022-01-27 15:32:10|11608.46|11608.46|11608.91|11608.91|11609.1|11609.1|11608.31|11608.31|0
1643297540000|2022-01-27 15:32:20|11609.26|11609.26|11609.47|11609.47|11610.19|11610.19|11609.26|11609.26|0
1643297550000|2022-01-27 15:32:30|11609.01|11609.01|11609.64|11609.64|11609.64|11609.64|11608.26|11608.26|0
1643297560000|2022-01-27 15:32:40|11610|11610|11610.33|11610.33|11610.33|11610.33|11610|11610|0
1643297570000|2022-01-27 15:32:50|11611.12|11611.12|11611.64|11611.64|11611.91|11611.91|11611.12|11611.12|0
1643297580000|2022-01-27 15:33:00|11611.87|11611.87|11612.08|11612.08|11612.56|11612.56|11611.87|11611.87|0
1643297590000|2022-01-27 15:33:10|11611.65|11611.65|11611.48|11611.48|11612.58|11612.58|11611.48|11611.48|0
1643297600000|2022-01-27 15:33:20|11613.06|11613.06|11613.84|11613.84|11613.92|11613.92|11613.06|11613.06|0
1643297610000|2022-01-27 15:33:30|11614.76|11614.76|11614.71|11614.71|11614.8|11614.8|11613.88|11613.88|0
1643297620000|2022-01-27 15:33:40|11614.27|11614.27|11614.27|11614.27|11614.27|11614.27|11614.27|11614.27|0
1643297630000|2022-01-27 15:33:50|11612.91|11612.91|11611.59|11611.59|11612.91|11612.91|11611.59|11611.59|0
1643297640000|2022-01-27 15:34:00|11612.05|11612.05|11611.37|11611.37|11612.28|11612.28|11611.37|11611.37|0
1643297650000|2022-01-27 15:34:10|11611.29|11611.29|11610.5|11610.5|11611.29|11611.29|11610.5|11610.5|0
1643297660000|2022-01-27 15:34:20|11610.42|11610.42|11611.05|11611.05|11611.05|11611.05|11609.82|11609.82|0
1643297670000|2022-01-27 15:34:30|11610.61|11610.61|11612.74|11612.74|11613.06|11613.06|11610.61|11610.61|0
1643297680000|2022-01-27 15:34:40|11612.89|11612.89|11612.31|11612.31|11612.89|11612.89|11612.31|11612.31|0
1643297690000|2022-01-27 15:34:50|11612.2|11612.2|11608.28|11608.28|11612.2|11612.2|11608.15|11608.15|0
1643297700000|2022-01-27 15:35:00|11607.4|11607.4|11607.68|11607.68|11608.07|11608.07|11606.96|11606.96|0
1643297710000|2022-01-27 15:35:10|11607.46|11607.46|11607.13|11607.13|11607.46|11607.46|11607.13|11607.13|0
1643297720000|2022-01-27 15:35:20|11606.91|11606.91|11608.22|11608.22|11608.3|11608.3|11606.91|11606.91|0
1643297730000|2022-01-27 15:35:30|11608.37|11608.37|11608.01|11608.01|11608.37|11608.37|11608.01|11608.01|0
1643297740000|2022-01-27 15:35:40|11608.8|11608.8|11608.8|11608.8|11608.8|11608.8|11608.8|11608.8|0
1643297750000|2022-01-27 15:35:50|11609.69|11609.69|11610.1|11610.1|11610.1|11610.1|11609.21|11609.21|0
1643297760000|2022-01-27 15:36:00|11609.84|11609.84|11609.76|11609.76|11610.2|11610.2|11609.75|11609.75|0
1643297770000|2022-01-27 15:36:10|11609.65|11609.65|11609.12|11609.12|11609.65|11609.65|11609.12|11609.12|0
1643297780000|2022-01-27 15:36:20|11608.98|11608.98|11609.39|11609.39|11609.99|11609.99|11608.41|11608.41|0
1643297790000|2022-01-27 15:36:30|11608.6|11608.6|11608.6|11608.6|11608.6|11608.6|11608.6|11608.6|0
1643297800000|2022-01-27 15:36:40|11609.2|11609.2|11609.2|11609.2|11609.2|11609.2|11609.2|11609.2|0
1643297810000|2022-01-27 15:36:50|11608.77|11608.77|11605.46|11605.46|11608.77|11608.77|11605.46|11605.46|0
1643297820000|2022-01-27 15:37:00|11605.32|11605.32|11605.87|11605.87|11605.87|11605.87|11605.32|11605.32|0
1643297830000|2022-01-27 15:37:10|11606.01|11606.01|11607.18|11607.18|11607.33|11607.33|11606.01|11606.01|0
1643297850000|2022-01-27 15:37:30|11607.26|11607.26|11607.18|11607.18|11607.26|11607.26|11607.18|11607.18|0
1643297860000|2022-01-27 15:37:40|11605.6|11605.6|11604.45|11604.45|11605.6|11605.6|11604.45|11604.45|0
1643297880000|2022-01-27 15:38:00|11605.14|11605.14|11605.05|11605.05|11605.14|11605.14|11604.26|11604.26|0
1643297890000|2022-01-27 15:38:10|11605.25|11605.25|11605.09|11605.09|11605.38|11605.38|11604.73|11604.73|0
1643297900000|2022-01-27 15:38:20|11606.24|11606.24|11606.58|11606.58|11606.58|11606.58|11606.24|11606.24|0
1643297910000|2022-01-27 15:38:30|11604.21|11604.21|11602.26|11602.26|11604.21|11604.21|11602.26|11602.26|0
1643297920000|2022-01-27 15:38:40|11602.44|11602.44|11602.36|11602.36|11602.44|11602.44|11602.36|11602.36|0
1643297930000|2022-01-27 15:38:50|11602.62|11602.62|11602.26|11602.26|11603.01|11603.01|11602.26|11602.26|0
1643297940000|2022-01-27 15:39:00|11601.94|11601.94|11598.83|11598.83|11601.94|11601.94|11598.83|11598.83|0
1643297950000|2022-01-27 15:39:10|11598.64|11598.64|11598.05|11598.05|11598.64|11598.64|11596.47|11596.47|0
1643297960000|2022-01-27 15:39:20|11597.96|11597.96|11598.09|11598.09|11598.09|11598.09|11596.63|11596.63|0
1643297970000|2022-01-27 15:39:30|11597.87|11597.87|11598.89|11598.89|11598.89|11598.89|11597.87|11597.87|0
1643297980000|2022-01-27 15:39:40|11599.11|11599.11|11599.1|11599.1|11599.98|11599.98|11599.1|11599.1|0
1643297990000|2022-01-27 15:39:50|11598.35|11598.35|11597.45|11597.45|11598.72|11598.72|11597.09|11597.09|0
1643298000000|2022-01-27 15:40:00|11598|11598|11598.88|11598.88|11598.88|11598.88|11598|11598|0
1643298010000|2022-01-27 15:40:10|11598.8|11598.8|11600.5|11600.5|11600.5|11600.5|11597.76|11597.76|0
1643298020000|2022-01-27 15:40:20|11600.2|11600.2|11600.52|11600.52|11601.13|11601.13|11598.39|11598.39|0
1643298030000|2022-01-27 15:40:30|11600.17|11600.17|11599.6|11599.6|11600.17|11600.17|11599.6|11599.6|0
1643298040000|2022-01-27 15:40:40|11599.83|11599.83|11600.43|11600.43|11600.43|11600.43|11599.83|11599.83|0
1643298050000|2022-01-27 15:40:50|11600.75|11600.75|11600.52|11600.52|11600.75|11600.75|11599.96|11599.96|0
1643298060000|2022-01-27 15:41:00|11600.33|11600.33|11599.54|11599.54|11600.33|11600.33|11599.54|11599.54|0
1643298070000|2022-01-27 15:41:10|11599.2|11599.2|11599.72|11599.72|11599.72|11599.72|11599.2|11599.2|0
1643298080000|2022-01-27 15:41:20|11599.97|11599.97|11599.97|11599.97|11599.97|11599.97|11599.97|11599.97|0
1643298090000|2022-01-27 15:41:30|11597.6|11597.6|11597.56|11597.56|11597.79|11597.79|11597.56|11597.56|0
1643298100000|2022-01-27 15:41:40|11597.33|11597.33|11597.28|11597.28|11597.33|11597.33|11597.03|11597.03|0
1643298110000|2022-01-27 15:41:50|11596.49|11596.49|11595.11|11595.11|11596.49|11596.49|11594.54|11594.54|0
1643298120000|2022-01-27 15:42:00|11595.19|11595.19|11595.57|11595.57|11596.07|11596.07|11594.87|11594.87|0
1643298130000|2022-01-27 15:42:10|11595.8|11595.8|11595.47|11595.47|11596.09|11596.09|11595.38|11595.38|0
1643298140000|2022-01-27 15:42:20|11594.57|11594.57|11595.54|11595.54|11595.54|11595.54|11594.57|11594.57|0
1643298150000|2022-01-27 15:42:30|11595.85|11595.85|11595.85|11595.85|11595.85|11595.85|11595.85|11595.85|0
1643298160000|2022-01-27 15:42:40|11598.22|11598.22|11600.1|11600.1|11600.1|11600.1|11598.22|11598.22|0
1643298170000|2022-01-27 15:42:50|11600.89|11600.89|11601.99|11601.99|11601.99|11601.99|11600.89|11600.89|0
1643298180000|2022-01-27 15:43:00|11602.6|11602.6|11602.6|11602.6|11602.6|11602.6|11602.6|11602.6|0
1643298190000|2022-01-27 15:43:10|11603.15|11603.15|11603.15|11603.15|11603.15|11603.15|11603.15|11603.15|0
1643298200000|2022-01-27 15:43:20|11603.4|11603.4|11605.4|11605.4|11605.4|11605.4|11602.94|11602.94|0
1643298210000|2022-01-27 15:43:30|11605.64|11605.64|11608.29|11608.29|11608.29|11608.29|11605.56|11605.56|0
1643298220000|2022-01-27 15:43:40|11608.39|11608.39|11608.75|11608.75|11609.11|11609.11|11608.39|11608.39|0
1643298230000|2022-01-27 15:43:50|11608.63|11608.63|11610.82|11610.82|11610.82|11610.82|11608.63|11608.63|0
1643298240000|2022-01-27 15:44:00|11611.02|11611.02|11611.59|11611.59|11611.59|11611.59|11611.02|11611.02|0
1643298250000|2022-01-27 15:44:10|11610.96|11610.96|11610.53|11610.53|11610.96|11610.96|11610.17|11610.17|0
1643298260000|2022-01-27 15:44:20|11610.71|11610.71|11613.55|11613.55|11613.55|11613.55|11610.71|11610.71|0
1643298270000|2022-01-27 15:44:30|11614.34|11614.34|11614.73|11614.73|11614.88|11614.88|11614.34|11614.34|0
1643298280000|2022-01-27 15:44:40|11615|11615|11615.14|11615.14|11615.14|11615.14|11614.95|11614.95|0
1643298290000|2022-01-27 15:44:50|11616.02|11616.02|11615.94|11615.94|11616.02|11616.02|11615.94|11615.94|0
1643298300000|2022-01-27 15:45:00|11616.63|11616.63|11620.78|11620.78|11620.78|11620.78|11616.63|11616.63|0
1643298310000|2022-01-27 15:45:10|11621|11621|11621.33|11621.33|11621.46|11621.46|11620.79|11620.79|0
1643298320000|2022-01-27 15:45:20|11621.2|11621.2|11622.73|11622.73|11622.73|11622.73|11621.2|11621.2|0
1643298330000|2022-01-27 15:45:30|11623.17|11623.17|11624.24|11624.24|11624.24|11624.24|11623.17|11623.17|0
1643298340000|2022-01-27 15:45:40|11624.4|11624.4|11625.99|11625.99|11625.99|11625.99|11624.4|11624.4|0
1643298360000|2022-01-27 15:46:00|11625.69|11625.69|11623.76|11623.76|11626.12|11626.12|11623.76|11623.76|0
1643298370000|2022-01-27 15:46:10|11623.57|11623.57|11623.87|11623.87|11623.87|11623.87|11623.57|11623.57|0
1643298380000|2022-01-27 15:46:20|11624.19|11624.19|11625.01|11625.01|11625.01|11625.01|11624.19|11624.19|0
1643298390000|2022-01-27 15:46:30|11625.1|11625.1|11625.56|11625.56|11625.56|11625.56|11625.1|11625.1|0
1643298400000|2022-01-27 15:46:40|11625.39|11625.39|11626.18|11626.18|11626.18|11626.18|11625.39|11625.39|0
1643298410000|2022-01-27 15:46:50|11626.22|11626.22|11628.41|11628.41|11628.41|11628.41|11626.22|11626.22|0
1643298420000|2022-01-27 15:47:00|11628.26|11628.26|11628.37|11628.37|11628.83|11628.83|11628.26|11628.26|0
1643298430000|2022-01-27 15:47:10|11628.15|11628.15|11627|11627|11628.36|11628.36|11627|11627|0
1643298440000|2022-01-27 15:47:20|11626.88|11626.88|11625.2|11625.2|11626.88|11626.88|11625.2|11625.2|0
1643298450000|2022-01-27 15:47:30|11624.76|11624.76|11624.76|11624.76|11624.76|11624.76|11624.76|11624.76|0
1643298460000|2022-01-27 15:47:40|11624.86|11624.86|11624.81|11624.81|11625.72|11625.72|11624.81|11624.81|0
1643298470000|2022-01-27 15:47:50|11626.23|11626.23|11623.92|11623.92|11626.23|11626.23|11623.92|11623.92|0
1643298480000|2022-01-27 15:48:00|11623.37|11623.37|11620.7|11620.7|11623.51|11623.51|11620.7|11620.7|0
1643298490000|2022-01-27 15:48:10|11620.88|11620.88|11619.69|11619.69|11620.88|11620.88|11619.69|11619.69|0
1643298500000|2022-01-27 15:48:20|11619.14|11619.14|11618.84|11618.84|11619.14|11619.14|11618.84|11618.84|0
1643298510000|2022-01-27 15:48:30|11618.69|11618.69|11618.69|11618.69|11618.69|11618.69|11618.69|11618.69|0
1643298520000|2022-01-27 15:48:40|11618.33|11618.33|11617.05|11617.05|11618.77|11618.77|11616.66|11616.66|0
1643298530000|2022-01-27 15:48:50|11618.63|11618.63|11619.7|11619.7|11619.7|11619.7|11618.12|11618.12|0
1643298540000|2022-01-27 15:49:00|11619.97|11619.97|11620.33|11620.33|11620.33|11620.33|11619.97|11619.97|0
1643298560000|2022-01-27 15:49:20|11619.54|11619.54|11618.98|11618.98|11619.75|11619.75|11618.82|11618.82|0
1643298570000|2022-01-27 15:49:30|11618.89|11618.89|11619.08|11619.08|11619.08|11619.08|11618.89|11618.89|0
1643298580000|2022-01-27 15:49:40|11619.77|11619.77|11621.41|11621.41|11621.68|11621.68|11619.77|11619.77|0
1643298590000|2022-01-27 15:49:50|11621.04|11621.04|11621.39|11621.39|11621.5|11621.5|11621.04|11621.04|0
1643298600000|2022-01-27 15:50:00|11621.2|11621.2|11621.22|11621.22|11621.66|11621.66|11620.77|11620.77|0
1643298610000|2022-01-27 15:50:10|11621.36|11621.36|11621.08|11621.08|11621.36|11621.36|11620.32|11620.32|0
1643298620000|2022-01-27 15:50:20|11621.87|11621.87|11622.66|11622.66|11622.66|11622.66|11621.87|11621.87|0
1643298630000|2022-01-27 15:50:30|11622.86|11622.86|11623.04|11623.04|11623.04|11623.04|11622.86|11622.86|0
1643298640000|2022-01-27 15:50:40|11623.18|11623.18|11622.85|11622.85|11623.79|11623.79|11622.49|11622.49|0
1643298650000|2022-01-27 15:50:50|11622.53|11622.53|11621.85|11621.85|11622.53|11622.53|11621.58|11621.58|0
1643298660000|2022-01-27 15:51:00|11621.7|11621.7|11620.73|11620.73|11621.7|11621.7|11620.64|11620.64|0
1643298670000|2022-01-27 15:51:10|11621.1|11621.1|11621.88|11621.88|11621.88|11621.88|11621.1|11621.1|0
1643298680000|2022-01-27 15:51:20|11621.65|11621.65|11621.65|11621.65|11621.65|11621.65|11621.65|11621.65|0
1643298690000|2022-01-27 15:51:30|11621.38|11621.38|11621.38|11621.38|11621.38|11621.38|11621.38|11621.38|0
1643298700000|2022-01-27 15:51:40|11620.75|11620.75|11620.75|11620.75|11620.89|11620.89|11620.75|11620.75|0
1643298710000|2022-01-27 15:51:50|11620.95|11620.95|11620.95|11620.95|11620.95|11620.95|11620.95|11620.95|0
1643298720000|2022-01-27 15:52:00|11620.68|11620.68|11620.68|11620.68|11620.68|11620.68|11620.68|11620.68|0
1643298730000|2022-01-27 15:52:10|11620.54|11620.54|11621.19|11621.19|11621.19|11621.19|11620.54|11620.54|0
1643298740000|2022-01-27 15:52:20|11621.64|11621.64|11622.12|11622.12|11622.12|11622.12|11621.64|11621.64|0
1643298750000|2022-01-27 15:52:30|11621.82|11621.82|11621.56|11621.56|11621.82|11621.82|11621.56|11621.56|0
1643298760000|2022-01-27 15:52:40|11621.48|11621.48|11621.41|11621.41|11621.48|11621.48|11621.04|11621.04|0
1643298780000|2022-01-27 15:53:00|11620.98|11620.98|11618.86|11618.86|11620.98|11620.98|11618.86|11618.86|0
1643298790000|2022-01-27 15:53:10|11618.52|11618.52|11618.81|11618.81|11618.97|11618.97|11618.52|11618.52|0
1643298810000|2022-01-27 15:53:30|11618.7|11618.7|11618.81|11618.81|11618.81|11618.81|11618.7|11618.7|0
1643298820000|2022-01-27 15:53:40|11618.73|11618.73|11615.93|11615.93|11618.73|11618.73|11615.93|11615.93|0
1643298830000|2022-01-27 15:53:50|11615.5|11615.5|11615.5|11615.5|11615.5|11615.5|11615.5|11615.5|0
1643298840000|2022-01-27 15:54:00|11615.73|11615.73|11614.63|11614.63|11615.73|11615.73|11614.63|11614.63|0
1643298850000|2022-01-27 15:54:10|11613.58|11613.58|11613.28|11613.28|11613.81|11613.81|11613.28|11613.28|0
1643298860000|2022-01-27 15:54:20|11613.09|11613.09|11613.75|11613.75|11613.88|11613.88|11613.09|11613.09|0
1643298870000|2022-01-27 15:54:30|11613.31|11613.31|11612.5|11612.5|11613.54|11613.54|11612.5|11612.5|0
1643298880000|2022-01-27 15:54:40|11612.31|11612.31|11611.03|11611.03|11612.31|11612.31|11611.03|11611.03|0
1643298900000|2022-01-27 15:55:00|11611.16|11611.16|11613.29|11613.29|11613.29|11613.29|11611.16|11611.16|0
1643298910000|2022-01-27 15:55:10|11613.12|11613.12|11613.78|11613.78|11613.78|11613.78|11613.01|11613.01|0
1643298920000|2022-01-27 15:55:20|11613.92|11613.92|11614.16|11614.16|11614.16|11614.16|11613.92|11613.92|0
1643298930000|2022-01-27 15:55:30|11613.93|11613.93|11613.93|11613.93|11613.93|11613.93|11613.93|11613.93|0
1643298940000|2022-01-27 15:55:40|11614.12|11614.12|11614.84|11614.84|11614.84|11614.84|11613.26|11613.26|0
1643298950000|2022-01-27 15:55:50|11613.89|11613.89|11613.81|11613.81|11613.89|11613.89|11613.81|11613.81|0
1643298960000|2022-01-27 15:56:00|11613.56|11613.56|11613.93|11613.93|11613.93|11613.93|11613.36|11613.36|0
1643298970000|2022-01-27 15:56:10|11614.04|11614.04|11614.04|11614.04|11614.04|11614.04|11614.04|11614.04|0
1643298980000|2022-01-27 15:56:20|11613.69|11613.69|11613.83|11613.83|11613.83|11613.83|11613.69|11613.69|0
1643298990000|2022-01-27 15:56:30|11613.64|11613.64|11613.75|11613.75|11613.75|11613.75|11612.94|11612.94|0
1643299000000|2022-01-27 15:56:40|11613.85|11613.85|11613.94|11613.94|11613.94|11613.94|11613.85|11613.85|0
1643299010000|2022-01-27 15:56:50|11614.3|11614.3|11615.62|11615.62|11615.62|11615.62|11614.3|11614.3|0
1643299020000|2022-01-27 15:57:00|11616.06|11616.06|11620.17|11620.17|11620.17|11620.17|11616.06|11616.06|0
1643299030000|2022-01-27 15:57:10|11619.95|11619.95|11620.3|11620.3|11620.3|11620.3|11619.95|11619.95|0
1643299040000|2022-01-27 15:57:20|11620.87|11620.87|11621.33|11621.33|11621.33|11621.33|11620.87|11620.87|0
1643299050000|2022-01-27 15:57:30|11621.48|11621.48|11621.6|11621.6|11621.71|11621.71|11621.4|11621.4|0
1643299060000|2022-01-27 15:57:40|11622.34|11622.34|11624.7|11624.7|11624.7|11624.7|11622.34|11622.34|0
1643299080000|2022-01-27 15:58:00|11624.9|11624.9|11625.58|11625.58|11625.58|11625.58|11624.9|11624.9|0
1643299090000|2022-01-27 15:58:10|11626.14|11626.14|11627.81|11627.81|11627.81|11627.81|11626.14|11626.14|0
1643299100000|2022-01-27 15:58:20|11627.51|11627.51|11627.51|11627.51|11627.51|11627.51|11627.51|11627.51|0
1643299110000|2022-01-27 15:58:30|11627.78|11627.78|11628.16|11628.16|11628.24|11628.24|11627.65|11627.65|0
1643299120000|2022-01-27 15:58:40|11628.3|11628.3|11631.87|11631.87|11631.87|11631.87|11628.3|11628.3|0
1643299130000|2022-01-27 15:58:50|11632.56|11632.56|11632.56|11632.56|11632.56|11632.56|11632.56|11632.56|0
1643299140000|2022-01-27 15:59:00|11633.12|11633.12|11631.46|11631.46|11633.12|11633.12|11631.17|11631.17|0
1643299150000|2022-01-27 15:59:10|11631.24|11631.24|11629.73|11629.73|11631.24|11631.24|11629.44|11629.44|0
1643299160000|2022-01-27 15:59:20|11629.53|11629.53|11629.58|11629.58|11629.58|11629.58|11629.38|11629.38|0
1643299170000|2022-01-27 15:59:30|11629.14|11629.14|11630.28|11630.28|11630.4|11630.4|11629.14|11629.14|0
1643299180000|2022-01-27 15:59:40|11630.17|11630.17|11630.26|11630.26|11630.49|11630.49|11630.03|11630.03|0
1643299190000|2022-01-27 15:59:50|11630.15|11630.15|11630.68|11630.68|11630.68|11630.68|11630.15|11630.15|0
1643299200000|2022-01-27 16:00:00|11630.34|11630.34|11631.88|11631.88|11632.28|11632.28|11630.34|11630.34|0
1643299210000|2022-01-27 16:00:10|11632.15|11632.15|11631.43|11631.43|11632.15|11632.15|11631.02|11631.02|0
1643299220000|2022-01-27 16:00:20|11631.79|11631.79|11632.23|11632.23|11632.23|11632.23|11631.79|11631.79|0
1643299230000|2022-01-27 16:00:30|11632.66|11632.66|11633.85|11633.85|11633.85|11633.85|11632.66|11632.66|0
1643299240000|2022-01-27 16:00:40|11634.13|11634.13|11635.34|11635.34|11635.34|11635.34|11633.99|11633.99|0
1643299250000|2022-01-27 16:00:50|11635.65|11635.65|11635.88|11635.88|11636.11|11636.11|11635.65|11635.65|0
1643299260000|2022-01-27 16:01:00|11636.46|11636.46|11636.5|11636.5|11636.67|11636.67|11635.81|11635.81|0
1643299270000|2022-01-27 16:01:10|11636.37|11636.37|11634.28|11634.28|11636.56|11636.56|11634.28|11634.28|0
1643299280000|2022-01-27 16:01:20|11633.49|11633.49|11633.01|11633.01|11633.49|11633.49|11632.7|11632.7|0
1643299300000|2022-01-27 16:01:40|11632.71|11632.71|11632.71|11632.71|11632.71|11632.71|11632.71|11632.71|0
1643299310000|2022-01-27 16:01:50|11632.93|11632.93|11632.62|11632.62|11632.93|11632.93|11632.62|11632.62|0
1643299320000|2022-01-27 16:02:00|11632.16|11632.16|11632.34|11632.34|11632.66|11632.66|11632.16|11632.16|0
1643299330000|2022-01-27 16:02:10|11632.48|11632.48|11632.58|11632.58|11632.58|11632.58|11632.12|11632.12|0
1643299340000|2022-01-27 16:02:20|11632.26|11632.26|11632.39|11632.39|11632.39|11632.39|11631.72|11631.72|0
1643299350000|2022-01-27 16:02:30|11632.26|11632.26|11632.62|11632.62|11632.62|11632.62|11631.83|11631.83|0
1643299380000|2022-01-27 16:03:00|11633.54|11633.54|11634.19|11634.19|11634.38|11634.38|11633.54|11633.54|0
1643299390000|2022-01-27 16:03:10|11634.1|11634.1|11632.74|11632.74|11634.23|11634.23|11632.74|11632.74|0
1643299400000|2022-01-27 16:03:20|11633.35|11633.35|11633.35|11633.35|11633.65|11633.65|11633.35|11633.35|0
1643299410000|2022-01-27 16:03:30|11633.01|11633.01|11633.01|11633.01|11633.01|11633.01|11633.01|11633.01|0
1643299420000|2022-01-27 16:03:40|11632.67|11632.67|11632.09|11632.09|11632.67|11632.67|11632.09|11632.09|0
1643299440000|2022-01-27 16:04:00|11633.67|11633.67|11634.23|11634.23|11634.42|11634.42|11633.67|11633.67|0
1643299450000|2022-01-27 16:04:10|11634.05|11634.05|11633.19|11633.19|11634.27|11634.27|11633.19|11633.19|0
1643299460000|2022-01-27 16:04:20|11632.74|11632.74|11632.5|11632.5|11632.74|11632.74|11632.3|11632.3|0
1643299470000|2022-01-27 16:04:30|11632.35|11632.35|11632.35|11632.35|11632.35|11632.35|11632.35|11632.35|0
1643299480000|2022-01-27 16:04:40|11633.73|11633.73|11634.93|11634.93|11634.93|11634.93|11633.36|11633.36|0
1643299490000|2022-01-27 16:04:50|11635.37|11635.37|11635.37|11635.37|11635.37|11635.37|11635.37|11635.37|0
1643299500000|2022-01-27 16:05:00|11634.58|11634.58|11634.6|11634.6|11634.63|11634.63|11634.17|11634.17|0
1643299510000|2022-01-27 16:05:10|11634.82|11634.82|11634.34|11634.34|11634.96|11634.96|11634.2|11634.2|0
1643299520000|2022-01-27 16:05:20|11634.64|11634.64|11634.64|11634.64|11634.64|11634.64|11634.64|11634.64|0
1643299530000|2022-01-27 16:05:30|11634.78|11634.78|11634.48|11634.48|11634.78|11634.78|11634.48|11634.48|0
1643299540000|2022-01-27 16:05:40|11634.23|11634.23|11635.02|11635.02|11635.02|11635.02|11634.23|11634.23|0
1643299550000|2022-01-27 16:05:50|11635.37|11635.37|11635.64|11635.64|11635.64|11635.64|11635.37|11635.37|0
1643299560000|2022-01-27 16:06:00|11635.94|11635.94|11635.64|11635.64|11635.94|11635.94|11635.64|11635.64|0
1643299570000|2022-01-27 16:06:10|11635.21|11635.21|11634.15|11634.15|11635.21|11635.21|11634.15|11634.15|0
1643299580000|2022-01-27 16:06:20|11634.47|11634.47|11634.35|11634.35|11634.47|11634.47|11634.35|11634.35|0
1643299590000|2022-01-27 16:06:30|11634.26|11634.26|11634.45|11634.45|11634.45|11634.45|11634.26|11634.26|0
1643299600000|2022-01-27 16:06:40|11633.85|11633.85|11633.85|11633.85|11633.85|11633.85|11633.85|11633.85|0
1643299610000|2022-01-27 16:06:50|11634.01|11634.01|11633.86|11633.86|11634.01|11634.01|11633.86|11633.86|0
1643299620000|2022-01-27 16:07:00|11634.2|11634.2|11635.53|11635.53|11635.64|11635.64|11634.2|11634.2|0
1643299630000|2022-01-27 16:07:10|11635.3|11635.3|11632.95|11632.95|11635.3|11635.3|11632.95|11632.95|0
1643299640000|2022-01-27 16:07:20|11632.83|11632.83|11632.04|11632.04|11632.83|11632.83|11632.04|11632.04|0
1643299650000|2022-01-27 16:07:30|11631.61|11631.61|11631.61|11631.61|11631.61|11631.61|11631.61|11631.61|0
1643299660000|2022-01-27 16:07:40|11631.76|11631.76|11629.98|11629.98|11631.95|11631.95|11629.98|11629.98|0
1643299670000|2022-01-27 16:07:50|11629.3|11629.3|11629.48|11629.48|11629.62|11629.62|11628.83|11628.83|0
1643299680000|2022-01-27 16:08:00|11628.69|11628.69|11626.11|11626.11|11628.69|11628.69|11626.11|11626.11|0
1643299690000|2022-01-27 16:08:10|11626.02|11626.02|11625.86|11625.86|11626.46|11626.46|11625.86|11625.86|0
1643299700000|2022-01-27 16:08:20|11625.55|11625.55|11624.71|11624.71|11625.55|11625.55|11624.71|11624.71|0
1643299710000|2022-01-27 16:08:30|11624.52|11624.52|11619.55|11619.55|11624.52|11624.52|11619.55|11619.55|0
1643299720000|2022-01-27 16:08:40|11619.06|11619.06|11615.05|11615.05|11619.06|11619.06|11615.02|11615.02|0
1643299730000|2022-01-27 16:08:50|11614.61|11614.61|11614.22|11614.22|11614.61|11614.61|11614.07|11614.07|0
1643299740000|2022-01-27 16:09:00|11614.36|11614.36|11615.87|11615.87|11615.87|11615.87|11614.36|11614.36|0
1643299750000|2022-01-27 16:09:10|11615.56|11615.56|11614.73|11614.73|11615.56|11615.56|11614.73|11614.73|0
1643299760000|2022-01-27 16:09:20|11614.29|11614.29|11614.36|11614.36|11614.62|11614.62|11614.29|11614.29|0
1643299770000|2022-01-27 16:09:30|11614.17|11614.17|11614.17|11614.17|11614.17|11614.17|11613.94|11613.94|0
1643299780000|2022-01-27 16:09:40|11613.71|11613.71|11613.04|11613.04|11613.71|11613.71|11613.04|11613.04|0
1643299790000|2022-01-27 16:09:50|11612.25|11612.25|11609.38|11609.38|11612.25|11612.25|11609.38|11609.38|0
1643299800000|2022-01-27 16:10:00|11609.81|11609.81|11608.18|11608.18|11609.81|11609.81|11608.18|11608.18|0
1643299810000|2022-01-27 16:10:10|11608.52|11608.52|11610.1|11610.1|11610.1|11610.1|11608.52|11608.52|0
1643299820000|2022-01-27 16:10:20|11609.94|11609.94|11610.51|11610.51|11610.61|11610.61|11609.94|11609.94|0
1643299830000|2022-01-27 16:10:30|11610.65|11610.65|11611.66|11611.66|11611.66|11611.66|11610.65|11610.65|0
1643299840000|2022-01-27 16:10:40|11611.78|11611.78|11613.24|11613.24|11613.24|11613.24|11611.78|11611.78|0
1643299850000|2022-01-27 16:10:50|11613.11|11613.11|11612.64|11612.64|11613.42|11613.42|11612.3|11612.3|0
1643299860000|2022-01-27 16:11:00|11612.76|11612.76|11612.76|11612.76|11612.76|11612.76|11612.76|11612.76|0
1643299870000|2022-01-27 16:11:10|11612.5|11612.5|11614.32|11614.32|11615.11|11615.11|11612.5|11612.5|0
1643299880000|2022-01-27 16:11:20|11614.15|11614.15|11614.15|11614.15|11614.15|11614.15|11614.15|11614.15|0
1643299900000|2022-01-27 16:11:40|11613.96|11613.96|11613.77|11613.77|11613.96|11613.96|11613.77|11613.77|0
1643299920000|2022-01-27 16:12:00|11613.61|11613.61|11612.66|11612.66|11613.92|11613.92|11612.66|11612.66|0
1643299930000|2022-01-27 16:12:10|11612.3|11612.3|11612.86|11612.86|11612.86|11612.86|11612.3|11612.3|0
1643299940000|2022-01-27 16:12:20|11613.01|11613.01|11611.63|11611.63|11613.01|11613.01|11611.63|11611.63|0
1643299950000|2022-01-27 16:12:30|11611.95|11611.95|11611.61|11611.61|11612.74|11612.74|11611.32|11611.32|0
1643299960000|2022-01-27 16:12:40|11611.18|11611.18|11611.26|11611.26|11611.41|11611.41|11611.18|11611.18|0
1643299970000|2022-01-27 16:12:50|11611.03|11611.03|11611.22|11611.22|11611.22|11611.22|11610.92|11610.92|0
1643299980000|2022-01-27 16:13:00|11611.91|11611.91|11612.39|11612.39|11613.18|11613.18|11611.84|11611.84|0
1643299990000|2022-01-27 16:13:10|11612.57|11612.57|11616.02|11616.02|11616.02|11616.02|11612.57|11612.57|0
1643300000000|2022-01-27 16:13:20|11615.66|11615.66|11615.55|11615.55|11615.66|11615.66|11615.55|11615.55|0
1643300010000|2022-01-27 16:13:30|11615.66|11615.66|11615.72|11615.72|11616.07|11616.07|11615.61|11615.61|0
1643300020000|2022-01-27 16:13:40|11615.97|11615.97|11615.64|11615.64|11615.97|11615.97|11615.64|11615.64|0
1643300030000|2022-01-27 16:13:50|11615.8|11615.8|11615.34|11615.34|11615.98|11615.98|11615.34|11615.34|0
1643300040000|2022-01-27 16:14:00|11615.03|11615.03|11614.87|11614.87|11615.03|11615.03|11614.56|11614.56|0
1643300050000|2022-01-27 16:14:10|11614.26|11614.26|11613.82|11613.82|11614.26|11614.26|11613.82|11613.82|0
1643300060000|2022-01-27 16:14:20|11613.9|11613.9|11614.45|11614.45|11614.45|11614.45|11613.66|11613.66|0
1643300070000|2022-01-27 16:14:30|11614.75|11614.75|11615.57|11615.57|11615.57|11615.57|11614.75|11614.75|0
1643300080000|2022-01-27 16:14:40|11615.67|11615.67|11616|11616|11616|11616|11615.67|11615.67|0
1643300090000|2022-01-27 16:14:50|11615.88|11615.88|11615.94|11615.94|11616.3|11616.3|11615.69|11615.69|0
1643300100000|2022-01-27 16:15:00|11615.78|11615.78|11613.9|11613.9|11615.89|11615.89|11613.9|11613.9|0
1643300110000|2022-01-27 16:15:10|11613.73|11613.73|11610.7|11610.7|11614.15|11614.15|11610.7|11610.7|0
1643300120000|2022-01-27 16:15:20|11610.47|11610.47|11611.49|11611.49|11611.49|11611.49|11610.47|11610.47|0
1643300130000|2022-01-27 16:15:30|11612.28|11612.28|11611.96|11611.96|11612.28|11612.28|11611.05|11611.05|0
1643300140000|2022-01-27 16:15:40|11612.26|11612.26|11610.9|11610.9|11612.26|11612.26|11610.9|11610.9|0
1643300150000|2022-01-27 16:15:50|11610.82|11610.82|11608.93|11608.93|11610.82|11610.82|11608.93|11608.93|0
1643300160000|2022-01-27 16:16:00|11608.85|11608.85|11607.39|11607.39|11609.16|11609.16|11607.29|11607.29|0
1643300170000|2022-01-27 16:16:10|11608.18|11608.18|11608.18|11608.18|11608.18|11608.18|11607.39|11607.39|0
1643300180000|2022-01-27 16:16:20|11607.75|11607.75|11605.15|11605.15|11607.75|11607.75|11605.15|11605.15|0
1643300190000|2022-01-27 16:16:30|11604.79|11604.79|11603.66|11603.66|11604.79|11604.79|11603.53|11603.53|0
1643300200000|2022-01-27 16:16:40|11603.86|11603.86|11602.8|11602.8|11603.86|11603.86|11602.8|11602.8|0
1643300210000|2022-01-27 16:16:50|11602.36|11602.36|11602.23|11602.23|11603.02|11603.02|11599.86|11599.86|0
1643300220000|2022-01-27 16:17:00|11603.02|11603.02|11603.36|11603.36|11603.36|11603.36|11602.23|11602.23|0
1643300230000|2022-01-27 16:17:10|11602.9|11602.9|11602.1|11602.1|11602.9|11602.9|11602.1|11602.1|0
1643300240000|2022-01-27 16:17:20|11602.31|11602.31|11604.42|11604.42|11604.42|11604.42|11602.31|11602.31|0
1643300250000|2022-01-27 16:17:30|11604.61|11604.61|11604.61|11604.61|11604.61|11604.61|11604.61|11604.61|0
1643300260000|2022-01-27 16:17:40|11604.92|11604.92|11604.4|11604.4|11604.95|11604.95|11604.4|11604.4|0
1643300270000|2022-01-27 16:17:50|11605.19|11605.19|11605.98|11605.98|11606.06|11606.06|11605.19|11605.19|0
1643300280000|2022-01-27 16:18:00|11606.67|11606.67|11605.47|11605.47|11606.67|11606.67|11605.47|11605.47|0
1643300290000|2022-01-27 16:18:10|11603.89|11603.89|11604.18|11604.18|11604.18|11604.18|11603.58|11603.58|0
1643300300000|2022-01-27 16:18:20|11604.03|11604.03|11605.61|11605.61|11605.61|11605.61|11604.03|11604.03|0
1643300310000|2022-01-27 16:18:30|11605.71|11605.71|11606.05|11606.05|11606.05|11606.05|11605.71|11605.71|0
1643300320000|2022-01-27 16:18:40|11607.63|11607.63|11606.98|11606.98|11607.63|11607.63|11606.84|11606.84|0
1643300330000|2022-01-27 16:18:50|11607.09|11607.09|11607.32|11607.32|11607.32|11607.32|11607.09|11607.09|0
1643300340000|2022-01-27 16:19:00|11607.07|11607.07|11606.84|11606.84|11607.07|11607.07|11606.63|11606.63|0
1643300350000|2022-01-27 16:19:10|11607.2|11607.2|11607.72|11607.72|11607.72|11607.72|11607.2|11607.2|0
1643300360000|2022-01-27 16:19:20|11607.42|11607.42|11607.53|11607.53|11607.72|11607.72|11607.42|11607.42|0
1643300370000|2022-01-27 16:19:30|11607.3|11607.3|11607.32|11607.32|11607.33|11607.33|11606.91|11606.91|0
1643300380000|2022-01-27 16:19:40|11607.55|11607.55|11609.15|11609.15|11609.15|11609.15|11607.55|11607.55|0
1643300390000|2022-01-27 16:19:50|11609.94|11609.94|11614.32|11614.32|11614.32|11614.32|11609.94|11609.94|0
1643300400000|2022-01-27 16:20:00|11613.72|11613.72|11617.27|11617.27|11617.55|11617.55|11613.02|11613.02|0
1643300410000|2022-01-27 16:20:10|11616.84|11616.84|11616.82|11616.82|11616.84|11616.84|11616.05|11616.05|0
1643300420000|2022-01-27 16:20:20|11616.51|11616.51|11617.8|11617.8|11617.8|11617.8|11616.51|11616.51|0
1643300430000|2022-01-27 16:20:30|11617.75|11617.75|11618.68|11618.68|11618.68|11618.68|11616.98|11616.98|0
1643300440000|2022-01-27 16:20:40|11619.15|11619.15|11619.15|11619.15|11619.15|11619.15|11619.15|11619.15|0
1643300450000|2022-01-27 16:20:50|11619.38|11619.38|11619.83|11619.83|11619.83|11619.83|11619.38|11619.38|0
1643300460000|2022-01-27 16:21:00|11619.75|11619.75|11621.38|11621.38|11621.38|11621.38|11619.37|11619.37|0
1643300470000|2022-01-27 16:21:10|11621.55|11621.55|11622.38|11622.38|11622.38|11622.38|11621.55|11621.55|0
1643300480000|2022-01-27 16:21:20|11622.82|11622.82|11623.82|11623.82|11623.82|11623.82|11622.82|11622.82|0
1643300490000|2022-01-27 16:21:30|11624.07|11624.07|11622.66|11622.66|11624.58|11624.58|11622.66|11622.66|0
1643300500000|2022-01-27 16:21:40|11622.97|11622.97|11625.51|11625.51|11625.59|11625.59|11622.97|11622.97|0
1643300510000|2022-01-27 16:21:50|11625.74|11625.74|11626.48|11626.48|11626.48|11626.48|11625.44|11625.44|0
1643300520000|2022-01-27 16:22:00|11626.16|11626.16|11626.65|11626.65|11626.65|11626.65|11625.88|11625.88|0
1643300530000|2022-01-27 16:22:10|11626.43|11626.43|11624.15|11624.15|11626.43|11626.43|11624.15|11624.15|0
1643300540000|2022-01-27 16:22:20|11624.07|11624.07|11623.9|11623.9|11624.96|11624.96|11623.9|11623.9|0
1643300550000|2022-01-27 16:22:30|11624.21|11624.21|11622.55|11622.55|11624.21|11624.21|11622.55|11622.55|0
1643300560000|2022-01-27 16:22:40|11622.89|11622.89|11622.53|11622.53|11623.2|11623.2|11622.53|11622.53|0
1643300570000|2022-01-27 16:22:50|11621.63|11621.63|11621.82|11621.82|11621.82|11621.82|11621.63|11621.63|0
1643300580000|2022-01-27 16:23:00|11621.61|11621.61|11621.53|11621.53|11621.61|11621.61|11621.53|11621.53|0
1643300590000|2022-01-27 16:23:10|11621.43|11621.43|11621.24|11621.24|11621.43|11621.43|11620.8|11620.8|0
1643300600000|2022-01-27 16:23:20|11621.06|11621.06|11622.41|11622.41|11622.41|11622.41|11620.82|11620.82|0
1643300610000|2022-01-27 16:23:30|11622.6|11622.6|11621.42|11621.42|11622.6|11622.6|11621.42|11621.42|0
1643300620000|2022-01-27 16:23:40|11621.28|11621.28|11621.42|11621.42|11621.42|11621.42|11621.28|11621.28|0
1643300630000|2022-01-27 16:23:50|11621.03|11621.03|11621.03|11621.03|11621.03|11621.03|11621.03|11621.03|0
1643300640000|2022-01-27 16:24:00|11620.94|11620.94|11618.55|11618.55|11620.94|11620.94|11618.55|11618.55|0
1643300650000|2022-01-27 16:24:10|11618.41|11618.41|11618.8|11618.8|11618.8|11618.8|11618.01|11618.01|0
1643300660000|2022-01-27 16:24:20|11618.61|11618.61|11618.97|11618.97|11618.97|11618.97|11618.61|11618.61|0
1643300670000|2022-01-27 16:24:30|11618.82|11618.82|11618.66|11618.66|11618.9|11618.9|11618.2|11618.2|0
1643300680000|2022-01-27 16:24:40|11619.13|11619.13|11617.83|11617.83|11619.13|11619.13|11617.83|11617.83|0
1643300690000|2022-01-27 16:24:50|11617.74|11617.74|11618.24|11618.24|11618.24|11618.24|11617.74|11617.74|0
1643300700000|2022-01-27 16:25:00|11618.03|11618.03|11617.57|11617.57|11618.05|11618.05|11617.26|11617.26|0
1643300710000|2022-01-27 16:25:10|11617.34|11617.34|11618.2|11618.2|11618.36|11618.36|11617.34|11617.34|0
1643300720000|2022-01-27 16:25:20|11618.66|11618.66|11615.35|11615.35|11618.66|11618.66|11615.35|11615.35|0
1643300740000|2022-01-27 16:25:40|11614.92|11614.92|11616.57|11616.57|11616.57|11616.57|11614.92|11614.92|0
1643300750000|2022-01-27 16:25:50|11616.43|11616.43|11616.18|11616.18|11616.63|11616.63|11616.18|11616.18|0
1643300760000|2022-01-27 16:26:00|11616.03|11616.03|11614.11|11614.11|11616.03|11616.03|11614.11|11614.11|0
1643300770000|2022-01-27 16:26:10|11614.47|11614.47|11612.3|11612.3|11614.47|11614.47|11611.54|11611.54|0
1643300780000|2022-01-27 16:26:20|11611.94|11611.94|11609.68|11609.68|11611.94|11611.94|11609.22|11609.22|0
1643300790000|2022-01-27 16:26:30|11609.54|11609.54|11609.63|11609.63|11610.43|11610.43|11609.54|11609.54|0
1643300800000|2022-01-27 16:26:40|11609.55|11609.55|11610.63|11610.63|11611.29|11611.29|11609.55|11609.55|0
1643300810000|2022-01-27 16:26:50|11610.99|11610.99|11611.69|11611.69|11611.81|11611.81|11610.99|11610.99|0
1643300820000|2022-01-27 16:27:00|11611.84|11611.84|11609.38|11609.38|11613.35|11613.35|11609.38|11609.38|0
1643300830000|2022-01-27 16:27:10|11609.84|11609.84|11610.3|11610.3|11610.3|11610.3|11609.84|11609.84|0
1643300840000|2022-01-27 16:27:20|11609.86|11609.86|11610.06|11610.06|11610.06|11610.06|11609.63|11609.63|0
1643300850000|2022-01-27 16:27:30|11609.72|11609.72|11608.43|11608.43|11609.72|11609.72|11607.83|11607.83|0
1643300860000|2022-01-27 16:27:40|11609.22|11609.22|11611.32|11611.32|11611.32|11611.32|11609.22|11609.22|0
1643300870000|2022-01-27 16:27:50|11611.1|11611.1|11610.94|11610.94|11611.52|11611.52|11610.94|11610.94|0
1643300880000|2022-01-27 16:28:00|11610.68|11610.68|11611.03|11611.03|11611.03|11611.03|11610.68|11610.68|0
1643300900000|2022-01-27 16:28:20|11611.35|11611.35|11612.22|11612.22|11614.02|11614.02|11611.35|11611.35|0
1643300910000|2022-01-27 16:28:30|11613.01|11613.01|11612.38|11612.38|11613.01|11613.01|11612.38|11612.38|0
1643300920000|2022-01-27 16:28:40|11612.56|11612.56|11615.45|11615.45|11615.45|11615.45|11612.56|11612.56|0
1643300930000|2022-01-27 16:28:50|11615.76|11615.76|11615.58|11615.58|11615.88|11615.88|11615.45|11615.45|0
1643300940000|2022-01-27 16:29:00|11615.88|11615.88|11616.27|11616.27|11616.27|11616.27|11615.18|11615.18|0
1643300950000|2022-01-27 16:29:10|11616.57|11616.57|11617.02|11617.02|11617.02|11617.02|11615.68|11615.68|0
1643300960000|2022-01-27 16:29:20|11616.89|11616.89|11617.48|11617.48|11617.78|11617.78|11616.89|11616.89|0
1643300970000|2022-01-27 16:29:30|11616.96|11616.96|11616.67|11616.67|11617.32|11617.32|11616.48|11616.48|0
1643300980000|2022-01-27 16:29:40|11616.33|11616.33|11619.01|11619.01|11619.17|11619.17|11616.33|11616.33|0
1643300990000|2022-01-27 16:29:50|11618.92|11618.92|11621.25|11621.25|11621.85|11621.85|11618.83|11618.83|0
1643357700000|2022-01-28 08:15:00|11549.86|11549.86|11548.69|11548.69|11549.86|11549.86|11548.5|11548.5|0
1643357710000|2022-01-28 08:15:10|11548.99|11548.99|11549.16|11549.16|11549.52|11549.52|11548.99|11548.99|0
1643357720000|2022-01-28 08:15:20|11549.05|11549.05|11545.68|11545.68|11549.05|11549.05|11545.68|11545.68|0
1643357730000|2022-01-28 08:15:30|11545.55|11545.55|11540.66|11540.66|11546.28|11546.28|11539.7|11539.7|0
1643357740000|2022-01-28 08:15:40|11540.36|11540.36|11539.2|11539.2|11540.73|11540.73|11539.2|11539.2|0
1643357750000|2022-01-28 08:15:50|11539.5|11539.5|11539.75|11539.75|11540.1|11540.1|11539.5|11539.5|0
1643357760000|2022-01-28 08:16:00|11540.06|11540.06|11539.46|11539.46|11540.06|11540.06|11539.46|11539.46|0
1643357770000|2022-01-28 08:16:10|11540.15|11540.15|11540.47|11540.47|11540.47|11540.47|11539.27|11539.27|0
1643357780000|2022-01-28 08:16:20|11540.83|11540.83|11538.87|11538.87|11541.19|11541.19|11538.87|11538.87|0
1643357790000|2022-01-28 08:16:30|11538.69|11538.69|11538.84|11538.84|11538.84|11538.84|11538.39|11538.39|0
1643357800000|2022-01-28 08:16:40|11538.13|11538.13|11534.1|11534.1|11538.13|11538.13|11534.1|11534.1|0
1643357810000|2022-01-28 08:16:50|11532.52|11532.52|11531.77|11531.77|11532.77|11532.77|11530.87|11530.87|0
1643357820000|2022-01-28 08:17:00|11532.11|11532.11|11533.93|11533.93|11534.27|11534.27|11532.11|11532.11|0
1643357830000|2022-01-28 08:17:10|11534.12|11534.12|11536.19|11536.19|11536.19|11536.19|11534.12|11534.12|0
1643357840000|2022-01-28 08:17:20|11537.77|11537.77|11538.23|11538.23|11538.53|11538.53|11537.24|11537.24|0
1643357850000|2022-01-28 08:17:30|11538.46|11538.46|11542.24|11542.24|11542.54|11542.54|11538.46|11538.46|0
1643357860000|2022-01-28 08:17:40|11541.94|11541.94|11541.21|11541.21|11541.94|11541.94|11541.21|11541.21|0
1643357870000|2022-01-28 08:17:50|11542.11|11542.11|11539.7|11539.7|11542.11|11542.11|11539.4|11539.4|0
1643357880000|2022-01-28 08:18:00|11538.02|11538.02|11538.15|11538.15|11538.38|11538.38|11538.02|11538.02|0
1643357890000|2022-01-28 08:18:10|11538.45|11538.45|11540.13|11540.13|11540.7|11540.7|11538.45|11538.45|0
1643357900000|2022-01-28 08:18:20|11540.05|11540.05|11540.65|11540.65|11540.78|11540.78|11540.05|11540.05|0
1643357910000|2022-01-28 08:18:30|11541.36|11541.36|11541.09|11541.09|11541.72|11541.72|11541.09|11541.09|0
1643357920000|2022-01-28 08:18:40|11541.65|11541.65|11540.83|11540.83|11541.65|11541.65|11540.83|11540.83|0
1643357930000|2022-01-28 08:18:50|11540.53|11540.53|11539.89|11539.89|11540.53|11540.53|11539.81|11539.81|0
1643357940000|2022-01-28 08:19:00|11539.1|11539.1|11535.31|11535.31|11539.1|11539.1|11534.65|11534.65|0
1643357950000|2022-01-28 08:19:10|11535.03|11535.03|11526.66|11526.66|11535.47|11535.47|11526.66|11526.66|0
1643357960000|2022-01-28 08:19:20|11526.96|11526.96|11519.55|11519.55|11526.96|11526.96|11519.55|11519.55|0
1643357970000|2022-01-28 08:19:30|11520.76|11520.76|11517.76|11517.76|11520.76|11520.76|11517.76|11517.76|0
1643357980000|2022-01-28 08:19:40|11517.87|11517.87|11514.82|11514.82|11517.87|11517.87|11514.82|11514.82|0
1643357990000|2022-01-28 08:19:50|11515.42|11515.42|11513.58|11513.58|11515.42|11515.42|11513.58|11513.58|0
1643358000000|2022-01-28 08:20:00|11513.27|11513.27|11513.12|11513.12|11513.27|11513.27|11513.12|11513.12|0
1643358010000|2022-01-28 08:20:10|11514.42|11514.42|11515.32|11515.32|11515.32|11515.32|11514.42|11514.42|0
1643358020000|2022-01-28 08:20:20|11515.16|11515.16|11511.96|11511.96|11515.16|11515.16|11511.96|11511.96|0
1643358030000|2022-01-28 08:20:30|11512.12|11512.12|11510.66|11510.66|11512.85|11512.85|11510.66|11510.66|0
1643358040000|2022-01-28 08:20:40|11510.11|11510.11|11508.66|11508.66|11510.11|11510.11|11508.66|11508.66|0
1643358050000|2022-01-28 08:20:50|11507.78|11507.78|11507.38|11507.38|11507.78|11507.78|11506.61|11506.61|0
1643358060000|2022-01-28 08:21:00|11507.68|11507.68|11507.42|11507.42|11507.92|11507.92|11507.4|11507.4|0
1643358070000|2022-01-28 08:21:10|11507.68|11507.68|11507.21|11507.21|11507.68|11507.68|11507.08|11507.08|0
1643358080000|2022-01-28 08:21:20|11506.78|11506.78|11506.78|11506.78|11506.78|11506.78|11506.78|11506.78|0
1643358090000|2022-01-28 08:21:30|11506.67|11506.67|11502.7|11502.7|11506.81|11506.81|11502.7|11502.7|0
1643358100000|2022-01-28 08:21:40|11502.59|11502.59|11500|11500|11503.09|11503.09|11500|11500|0
1643358110000|2022-01-28 08:21:50|11499.86|11499.86|11498.11|11498.11|11501.01|11501.01|11498.08|11498.08|0
1643358120000|2022-01-28 08:22:00|11498.41|11498.41|11499.5|11499.5|11499.73|11499.73|11498.32|11498.32|0
1643358130000|2022-01-28 08:22:10|11499.28|11499.28|11499.78|11499.78|11499.78|11499.78|11498.45|11498.45|0
1643358140000|2022-01-28 08:22:20|11500.22|11500.22|11499.24|11499.24|11500.22|11500.22|11499.24|11499.24|0
1643358150000|2022-01-28 08:22:30|11499.41|11499.41|11499.84|11499.84|11499.84|11499.84|11499.41|11499.41|0
1643358160000|2022-01-28 08:22:40|11499.22|11499.22|11497.83|11497.83|11499.22|11499.22|11497.83|11497.83|0
1643358170000|2022-01-28 08:22:50|11497.65|11497.65|11497.83|11497.83|11497.83|11497.83|11497.65|11497.65|0
1643358180000|2022-01-28 08:23:00|11497.53|11497.53|11491.97|11491.97|11497.53|11497.53|11489.16|11489.16|0
1643358190000|2022-01-28 08:23:10|11492.25|11492.25|11490.24|11490.24|11492.25|11492.25|11490.24|11490.24|0
1643358200000|2022-01-28 08:23:20|11489.59|11489.59|11488.99|11488.99|11489.59|11489.59|11488.99|11488.99|0
1643358210000|2022-01-28 08:23:30|11489.3|11489.3|11488.88|11488.88|11489.3|11489.3|11488.88|11488.88|0
1643358220000|2022-01-28 08:23:40|11489.49|11489.49|11489.49|11489.49|11489.49|11489.49|11489.49|11489.49|0
1643358240000|2022-01-28 08:24:00|11489.79|11489.79|11490.69|11490.69|11490.69|11490.69|11489.79|11489.79|0
1643358250000|2022-01-28 08:24:10|11490.97|11490.97|11493.81|11493.81|11493.81|11493.81|11490.97|11490.97|0
1643358260000|2022-01-28 08:24:20|11493.53|11493.53|11494.71|11494.71|11494.71|11494.71|11493.53|11493.53|0
1643358270000|2022-01-28 08:24:30|11495.5|11495.5|11494.76|11494.76|11495.5|11495.5|11494.76|11494.76|0
1643358280000|2022-01-28 08:24:40|11495.06|11495.06|11495.37|11495.37|11495.37|11495.37|11495.06|11495.06|0
1643358290000|2022-01-28 08:24:50|11495.06|11495.06|11494.89|11494.89|11495.76|11495.76|11494.89|11494.89|0
1643358300000|2022-01-28 08:25:00|11494.56|11494.56|11494.27|11494.27|11494.68|11494.68|11494.27|11494.27|0
1643358310000|2022-01-28 08:25:10|11493.55|11493.55|11493.63|11493.63|11493.63|11493.63|11492.48|11492.48|0
1643358320000|2022-01-28 08:25:20|11494.04|11494.04|11493.6|11493.6|11494.04|11494.04|11493.27|11493.27|0
1643358330000|2022-01-28 08:25:30|11493.95|11493.95|11493.49|11493.49|11493.95|11493.95|11493.49|11493.49|0
1643358340000|2022-01-28 08:25:40|11494.1|11494.1|11492.82|11492.82|11494.95|11494.95|11492.82|11492.82|0
1643358350000|2022-01-28 08:25:50|11493.16|11493.16|11491.04|11491.04|11493.16|11493.16|11491.04|11491.04|0
1643358360000|2022-01-28 08:26:00|11490.74|11490.74|11490|11490|11491.06|11491.06|11490|11490|0
1643358370000|2022-01-28 08:26:10|11486.97|11486.97|11485.58|11485.58|11487.2|11487.2|11485.58|11485.58|0
1643358380000|2022-01-28 08:26:20|11485.69|11485.69|11486.84|11486.84|11486.84|11486.84|11485.69|11485.69|0
1643358390000|2022-01-28 08:26:30|11487.63|11487.63|11489.98|11489.98|11489.98|11489.98|11487.63|11487.63|0
1643358400000|2022-01-28 08:26:40|11490.72|11490.72|11493.9|11493.9|11493.9|11493.9|11490.72|11490.72|0
1643358410000|2022-01-28 08:26:50|11493.65|11493.65|11496.38|11496.38|11496.79|11496.79|11493.65|11493.65|0
1643358420000|2022-01-28 08:27:00|11497.17|11497.17|11500.12|11500.12|11500.12|11500.12|11496.7|11496.7|0
1643358430000|2022-01-28 08:27:10|11500.42|11500.42|11500.55|11500.55|11500.55|11500.55|11499.97|11499.97|0
1643358440000|2022-01-28 08:27:20|11500.81|11500.81|11500.72|11500.72|11500.81|11500.81|11499.82|11499.82|0
1643358450000|2022-01-28 08:27:30|11500.83|11500.83|11506.84|11506.84|11506.84|11506.84|11500.83|11500.83|0
1643358460000|2022-01-28 08:27:40|11506.94|11506.94|11506.67|11506.67|11507.31|11507.31|11506.67|11506.67|0
1643358470000|2022-01-28 08:27:50|11506.92|11506.92|11508.45|11508.45|11508.45|11508.45|11506.62|11506.62|0
1643358480000|2022-01-28 08:28:00|11507.99|11507.99|11506.45|11506.45|11508.52|11508.52|11506.45|11506.45|0
1643358490000|2022-01-28 08:28:10|11506.68|11506.68|11506.68|11506.68|11506.68|11506.68|11506.68|11506.68|0
1643358500000|2022-01-28 08:28:20|11506.98|11506.98|11506.7|11506.7|11506.98|11506.98|11506.51|11506.51|0
1643358510000|2022-01-28 08:28:30|11506.59|11506.59|11506.6|11506.6|11506.84|11506.84|11506.3|11506.3|0
1643358520000|2022-01-28 08:28:40|11506.3|11506.3|11507.51|11507.51|11507.51|11507.51|11506.3|11506.3|0
1643358530000|2022-01-28 08:28:50|11507.06|11507.06|11508.52|11508.52|11508.52|11508.52|11507.06|11507.06|0
1643358540000|2022-01-28 08:29:00|11509.15|11509.15|11512.22|11512.22|11512.34|11512.34|11509.15|11509.15|0
1643358550000|2022-01-28 08:29:10|11512.41|11512.41|11516.76|11516.76|11516.76|11516.76|11512.41|11512.41|0
1643358560000|2022-01-28 08:29:20|11516.87|11516.87|11511.48|11511.48|11516.87|11516.87|11511.48|11511.48|0
1643358570000|2022-01-28 08:29:30|11511.73|11511.73|11512|11512|11512.3|11512.3|11511.39|11511.39|0
1643358590000|2022-01-28 08:29:50|11511.77|11511.77|11511.34|11511.34|11512.64|11512.64|11509.77|11509.77|0
1643358600000|2022-01-28 08:30:00|11511.23|11511.23|11510.7|11510.7|11511.23|11511.23|11510.7|11510.7|0
1643358610000|2022-01-28 08:30:10|11510.89|11510.89|11511.91|11511.91|11512.29|11512.29|11510.89|11510.89|0
1643358620000|2022-01-28 08:30:20|11512.22|11512.22|11513.06|11513.06|11513.8|11513.8|11512.22|11512.22|0
1643358630000|2022-01-28 08:30:30|11512.86|11512.86|11512.4|11512.4|11512.86|11512.86|11512.4|11512.4|0
1643358640000|2022-01-28 08:30:40|11512.09|11512.09|11512.09|11512.09|11512.09|11512.09|11512.09|11512.09|0
1643358650000|2022-01-28 08:30:50|11512.32|11512.32|11510.41|11510.41|11512.32|11512.32|11510.41|11510.41|0
1643358660000|2022-01-28 08:31:00|11509.7|11509.7|11507.19|11507.19|11509.7|11509.7|11506.58|11506.58|0
1643358670000|2022-01-28 08:31:10|11507.46|11507.46|11507.46|11507.46|11507.46|11507.46|11507.46|11507.46|0
1643358680000|2022-01-28 08:31:20|11507.65|11507.65|11508.44|11508.44|11508.44|11508.44|11506.85|11506.85|0
1643358690000|2022-01-28 08:31:30|11508.03|11508.03|11508.46|11508.46|11508.46|11508.46|11508.03|11508.03|0
1643358700000|2022-01-28 08:31:40|11508.74|11508.74|11509.17|11509.17|11509.17|11509.17|11507.88|11507.88|0
1643358710000|2022-01-28 08:31:50|11508.87|11508.87|11507.2|11507.2|11508.87|11508.87|11507.2|11507.2|0
1643358720000|2022-01-28 08:32:00|11506.57|11506.57|11500.89|11500.89|11506.57|11506.57|11500.89|11500.89|0
1643358730000|2022-01-28 08:32:10|11500.46|11500.46|11500.39|11500.39|11500.46|11500.46|11500.16|11500.16|0
1643358740000|2022-01-28 08:32:20|11498.81|11498.81|11497.35|11497.35|11498.81|11498.81|11497.35|11497.35|0
1643358750000|2022-01-28 08:32:30|11497.65|11497.65|11497.65|11497.65|11497.65|11497.65|11497.65|11497.65|0
1643358770000|2022-01-28 08:32:50|11497.42|11497.42|11498.08|11498.08|11498.08|11498.08|11497.42|11497.42|0
1643358780000|2022-01-28 08:33:00|11498.71|11498.71|11499.14|11499.14|11499.14|11499.14|11498.71|11498.71|0
1643358790000|2022-01-28 08:33:10|11499.85|11499.85|11499.85|11499.85|11499.85|11499.85|11499.85|11499.85|0
1643358800000|2022-01-28 08:33:20|11498.97|11498.97|11498.97|11498.97|11498.97|11498.97|11498.97|11498.97|0
1643358810000|2022-01-28 08:33:30|11498.74|11498.74|11495.57|11495.57|11498.74|11498.74|11495.35|11495.35|0
1643358820000|2022-01-28 08:33:40|11495.43|11495.43|11494.64|11494.64|11495.43|11495.43|11494.64|11494.64|0
1643358830000|2022-01-28 08:33:50|11494.54|11494.54|11494.85|11494.85|11494.85|11494.85|11494.54|11494.54|0
1643358840000|2022-01-28 08:34:00|11494.22|11494.22|11488.59|11488.59|11494.22|11494.22|11488.59|11488.59|0
1643358850000|2022-01-28 08:34:10|11489.22|11489.22|11489.11|11489.11|11489.22|11489.22|11489.11|11489.11|0
1643358860000|2022-01-28 08:34:20|11488.96|11488.96|11488.08|11488.08|11488.96|11488.96|11488.08|11488.08|0
1643358870000|2022-01-28 08:34:30|11487.89|11487.89|11488.12|11488.12|11488.12|11488.12|11487.89|11487.89|0
1643358890000|2022-01-28 08:34:50|11488.91|11488.91|11490.4|11490.4|11490.4|11490.4|11488.91|11488.91|0
1643358900000|2022-01-28 08:35:00|11490.63|11490.63|11492.67|11492.67|11492.67|11492.67|11490.63|11490.63|0
1643358910000|2022-01-28 08:35:10|11492.95|11492.95|11493.96|11493.96|11493.96|11493.96|11492.95|11492.95|0
1643358920000|2022-01-28 08:35:20|11494.29|11494.29|11497.19|11497.19|11497.19|11497.19|11494.29|11494.29|0
1643358930000|2022-01-28 08:35:30|11497.88|11497.88|11497.88|11497.88|11497.88|11497.88|11497.88|11497.88|0
1643358940000|2022-01-28 08:35:40|11498.2|11498.2|11499.47|11499.47|11499.47|11499.47|11497.96|11497.96|0
1643358960000|2022-01-28 08:36:00|11499.64|11499.64|11499.87|11499.87|11499.87|11499.87|11499.23|11499.23|0
1643358970000|2022-01-28 08:36:10|11500.09|11500.09|11500.09|11500.09|11500.09|11500.09|11500.09|11500.09|0
1643358980000|2022-01-28 08:36:20|11500.88|11500.88|11500.45|11500.45|11500.99|11500.99|11500.45|11500.45|0
1643358990000|2022-01-28 08:36:30|11500.56|11500.56|11499.46|11499.46|11500.56|11500.56|11499.46|11499.46|0
1643359000000|2022-01-28 08:36:40|11499.16|11499.16|11499.32|11499.32|11499.32|11499.32|11499.16|11499.16|0
1643359010000|2022-01-28 08:36:50|11498.72|11498.72|11498.96|11498.96|11498.96|11498.96|11498.29|11498.29|0
1643359020000|2022-01-28 08:37:00|11499.1|11499.1|11498.71|11498.71|11499.1|11499.1|11498.71|11498.71|0
1643359030000|2022-01-28 08:37:10|11498.5|11498.5|11502.61|11502.61|11502.61|11502.61|11498.5|11498.5|0
1643359040000|2022-01-28 08:37:20|11503.22|11503.22|11505.73|11505.73|11505.73|11505.73|11503.22|11503.22|0
1643359050000|2022-01-28 08:37:30|11506.03|11506.03|11506.51|11506.51|11506.51|11506.51|11506.03|11506.03|0
1643359060000|2022-01-28 08:37:40|11506.12|11506.12|11505.99|11505.99|11506.12|11506.12|11505.99|11505.99|0
1643359070000|2022-01-28 08:37:50|11506.59|11506.59|11507.98|11507.98|11507.98|11507.98|11506.59|11506.59|0
1643359080000|2022-01-28 08:38:00|11508.88|11508.88|11505.03|11505.03|11508.88|11508.88|11505.03|11505.03|0
1643359090000|2022-01-28 08:38:10|11504.43|11504.43|11506.59|11506.59|11506.59|11506.59|11504.43|11504.43|0
1643359100000|2022-01-28 08:38:20|11506.93|11506.93|11512.08|11512.08|11512.17|11512.17|11506.93|11506.93|0
1643359110000|2022-01-28 08:38:30|11512.87|11512.87|11513.16|11513.16|11513.16|11513.16|11512.87|11512.87|0
1643359120000|2022-01-28 08:38:40|11513.91|11513.91|11513.44|11513.44|11514.02|11514.02|11513.44|11513.44|0
1643359140000|2022-01-28 08:39:00|11513.06|11513.06|11512.36|11512.36|11513.06|11513.06|11511.91|11511.91|0
1643359150000|2022-01-28 08:39:10|11511.16|11511.16|11511.16|11511.16|11511.16|11511.16|11511.16|11511.16|0
1643359170000|2022-01-28 08:39:30|11512.48|11512.48|11512.78|11512.78|11512.78|11512.78|11512.48|11512.48|0
1643359180000|2022-01-28 08:39:40|11512.48|11512.48|11516.99|11516.99|11516.99|11516.99|11512.21|11512.21|0
1643359190000|2022-01-28 08:39:50|11517.62|11517.62|11517.62|11517.62|11517.62|11517.62|11517.62|11517.62|0
1643359210000|2022-01-28 08:40:10|11518.08|11518.08|11518.31|11518.31|11518.31|11518.31|11518.08|11518.08|0
1643359220000|2022-01-28 08:40:20|11518.08|11518.08|11518.08|11518.08|11518.08|11518.08|11518.08|11518.08|0
1643359230000|2022-01-28 08:40:30|11517.78|11517.78|11517.88|11517.88|11517.98|11517.98|11517.59|11517.59|0
1643359240000|2022-01-28 08:40:40|11517.57|11517.57|11516.09|11516.09|11517.89|11517.89|11516.09|11516.09|0
1643359260000|2022-01-28 08:41:00|11515.86|11515.86|11517.88|11517.88|11517.88|11517.88|11515.86|11515.86|0
1643359270000|2022-01-28 08:41:10|11518.12|11518.12|11514.94|11514.94|11518.36|11518.36|11514.8|11514.8|0
1643359290000|2022-01-28 08:41:30|11515.65|11515.65|11515.96|11515.96|11515.96|11515.96|11515.65|11515.65|0
1643359300000|2022-01-28 08:41:40|11515.77|11515.77|11516.36|11516.36|11516.36|11516.36|11515.77|11515.77|0
1643359320000|2022-01-28 08:42:00|11514.44|11514.44|11515.8|11515.8|11515.8|11515.8|11514.3|11514.3|0
1643359330000|2022-01-28 08:42:10|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|0
1643359340000|2022-01-28 08:42:20|11516.71|11516.71|11516.94|11516.94|11516.94|11516.94|11516.71|11516.71|0
1643359350000|2022-01-28 08:42:30|11517.54|11517.54|11517.54|11517.54|11517.54|11517.54|11517.54|11517.54|0
1643359360000|2022-01-28 08:42:40|11517.88|11517.88|11517.98|11517.98|11517.98|11517.98|11517.54|11517.54|0
1643359380000|2022-01-28 08:43:00|11518.18|11518.18|11521.08|11521.08|11521.2|11521.2|11518.18|11518.18|0
1643359390000|2022-01-28 08:43:10|11520.97|11520.97|11519.61|11519.61|11520.97|11520.97|11519.61|11519.61|0
1643359410000|2022-01-28 08:43:30|11518.4|11518.4|11519.31|11519.31|11519.31|11519.31|11518.4|11518.4|0
1643359420000|2022-01-28 08:43:40|11518.68|11518.68|11518.69|11518.69|11519.28|11519.28|11518.44|11518.44|0
1643359430000|2022-01-28 08:43:50|11518.44|11518.44|11518.44|11518.44|11518.44|11518.44|11518.44|11518.44|0
1643359440000|2022-01-28 08:44:00|11518.85|11518.85|11519.07|11519.07|11519.07|11519.07|11518.85|11518.85|0
1643359450000|2022-01-28 08:44:10|11518.61|11518.61|11514.02|11514.02|11518.61|11518.61|11514.02|11514.02|0
1643359460000|2022-01-28 08:44:20|11513.71|11513.71|11512.59|11512.59|11513.71|11513.71|11512.59|11512.59|0
1643359470000|2022-01-28 08:44:30|11513.04|11513.04|11511.93|11511.93|11513.25|11513.25|11511.93|11511.93|0
1643359480000|2022-01-28 08:44:40|11511.3|11511.3|11510.13|11510.13|11511.3|11511.3|11510.13|11510.13|0
1643359490000|2022-01-28 08:44:50|11509.58|11509.58|11504.41|11504.41|11509.58|11509.58|11503.98|11503.98|0
1643359500000|2022-01-28 08:45:00|11504.23|11504.23|11501.79|11501.79|11504.23|11504.23|11501.33|11501.33|0
1643359510000|2022-01-28 08:45:10|11501.9|11501.9|11501.75|11501.75|11501.9|11501.9|11501.75|11501.75|0
1643359520000|2022-01-28 08:45:20|11501.61|11501.61|11500.83|11500.83|11501.61|11501.61|11500.83|11500.83|0
1643359530000|2022-01-28 08:45:30|11501.13|11501.13|11501.13|11501.13|11501.13|11501.13|11501.13|11501.13|0
1643359540000|2022-01-28 08:45:40|11500.53|11500.53|11500.39|11500.39|11500.53|11500.53|11500.39|11500.39|0
1643359550000|2022-01-28 08:45:50|11500.9|11500.9|11502.36|11502.36|11502.36|11502.36|11500.9|11500.9|0
1643359560000|2022-01-28 08:46:00|11502.23|11502.23|11504.68|11504.68|11504.68|11504.68|11502.23|11502.23|0
1643359570000|2022-01-28 08:46:10|11504.41|11504.41|11504.55|11504.55|11504.77|11504.77|11504.28|11504.28|0
1643359580000|2022-01-28 08:46:20|11504.28|11504.28|11503.97|11503.97|11504.55|11504.55|11503.97|11503.97|0
1643359590000|2022-01-28 08:46:30|11503.58|11503.58|11503.18|11503.18|11503.77|11503.77|11502.87|11502.87|0
1643359600000|2022-01-28 08:46:40|11503.78|11503.78|11504.1|11504.1|11504.44|11504.44|11503.78|11503.78|0
1643359610000|2022-01-28 08:46:50|11504.22|11504.22|11504.3|11504.3|11504.3|11504.3|11504.22|11504.22|0
1643359620000|2022-01-28 08:47:00|11504.74|11504.74|11508.89|11508.89|11508.89|11508.89|11504.74|11504.74|0
1643359640000|2022-01-28 08:47:20|11509.33|11509.33|11509.91|11509.91|11509.95|11509.95|11509.05|11509.05|0
1643359650000|2022-01-28 08:47:30|11510.13|11510.13|11510.68|11510.68|11510.68|11510.68|11509.81|11509.81|0
1643359660000|2022-01-28 08:47:40|11511.61|11511.61|11511.63|11511.63|11511.95|11511.95|11511.61|11511.61|0
1643359670000|2022-01-28 08:47:50|11513.21|11513.21|11513.21|11513.21|11513.21|11513.21|11513.21|11513.21|0
1643359680000|2022-01-28 08:48:00|11513.4|11513.4|11514.41|11514.41|11514.87|11514.87|11513.21|11513.21|0
1643359690000|2022-01-28 08:48:10|11514.18|11514.18|11514.69|11514.69|11514.69|11514.69|11513.95|11513.95|0
1643359700000|2022-01-28 08:48:20|11514.23|11514.23|11514.23|11514.23|11514.23|11514.23|11514.23|11514.23|0
1643359710000|2022-01-28 08:48:30|11514.44|11514.44|11514.64|11514.64|11514.64|11514.64|11514.44|11514.44|0
1643359720000|2022-01-28 08:48:40|11515.06|11515.06|11515.06|11515.06|11515.06|11515.06|11515.06|11515.06|0
1643359730000|2022-01-28 08:48:50|11515.17|11515.17|11515.73|11515.73|11516.62|11516.62|11515.17|11515.17|0
1643359740000|2022-01-28 08:49:00|11515.24|11515.24|11514.14|11514.14|11515.24|11515.24|11513.62|11513.62|0
1643359750000|2022-01-28 08:49:10|11513.96|11513.96|11512.89|11512.89|11513.96|11513.96|11512.89|11512.89|0
1643359760000|2022-01-28 08:49:20|11512.75|11512.75|11512.48|11512.48|11512.75|11512.75|11512.17|11512.17|0
1643359770000|2022-01-28 08:49:30|11512.91|11512.91|11512.98|11512.98|11512.98|11512.98|11512.69|11512.69|0
1643359780000|2022-01-28 08:49:40|11513.12|11513.12|11513.36|11513.36|11513.36|11513.36|11513.12|11513.12|0
1643359790000|2022-01-28 08:49:50|11513.67|11513.67|11514.46|11514.46|11514.46|11514.46|11513.67|11513.67|0
1643359800000|2022-01-28 08:50:00|11514.8|11514.8|11514.92|11514.92|11515.15|11515.15|11514.8|11514.8|0
1643359810000|2022-01-28 08:50:10|11514.81|11514.81|11515.31|11515.31|11515.31|11515.31|11514.81|11514.81|0
1643359830000|2022-01-28 08:50:30|11515.75|11515.75|11516.32|11516.32|11516.32|11516.32|11515.75|11515.75|0
1643359840000|2022-01-28 08:50:40|11515.42|11515.42|11516.41|11516.41|11516.41|11516.41|11514.95|11514.95|0
1643359850000|2022-01-28 08:50:50|11516.17|11516.17|11516.17|11516.17|11516.17|11516.17|11516.17|11516.17|0
1643359860000|2022-01-28 08:51:00|11516.29|11516.29|11517.62|11517.62|11517.73|11517.73|11516.29|11516.29|0
1643359870000|2022-01-28 08:51:10|11517.98|11517.98|11519.11|11519.11|11519.11|11519.11|11517.98|11517.98|0
1643359880000|2022-01-28 08:51:20|11519.25|11519.25|11519.85|11519.85|11519.85|11519.85|11519.25|11519.25|0
1643359890000|2022-01-28 08:51:30|11520.04|11520.04|11520.04|11520.04|11520.04|11520.04|11519.58|11519.58|0
1643359900000|2022-01-28 08:51:40|11519.8|11519.8|11519.8|11519.8|11519.8|11519.8|11519.8|11519.8|0
1643359910000|2022-01-28 08:51:50|11519.53|11519.53|11519.53|11519.53|11519.53|11519.53|11519.53|11519.53|0
1643359920000|2022-01-28 08:52:00|11519.76|11519.76|11519.52|11519.52|11519.76|11519.76|11519.52|11519.52|0
1643359930000|2022-01-28 08:52:10|11519.75|11519.75|11519.94|11519.94|11519.94|11519.94|11519.75|11519.75|0
1643359940000|2022-01-28 08:52:20|11521.01|11521.01|11520.13|11520.13|11521.69|11521.69|11520.13|11520.13|0
1643359950000|2022-01-28 08:52:30|11519.81|11519.81|11518.39|11518.39|11519.92|11519.92|11518.39|11518.39|0
1643359960000|2022-01-28 08:52:40|11518.52|11518.52|11519.62|11519.62|11519.62|11519.62|11518.22|11518.22|0
1643359970000|2022-01-28 08:52:50|11520.08|11520.08|11518.86|11518.86|11520.08|11520.08|11518.86|11518.86|0
1643359990000|2022-01-28 08:53:10|11518.51|11518.51|11518.04|11518.04|11518.51|11518.51|11518.04|11518.04|0
1643360000000|2022-01-28 08:53:20|11517.25|11517.25|11517.79|11517.79|11517.79|11517.79|11517.25|11517.25|0
1643360010000|2022-01-28 08:53:30|11517.36|11517.36|11517.79|11517.79|11517.79|11517.79|11517.36|11517.36|0
1643360020000|2022-01-28 08:53:40|11518.17|11518.17|11518.17|11518.17|11518.17|11518.17|11518.17|11518.17|0
1643360030000|2022-01-28 08:53:50|11518.41|11518.41|11519.58|11519.58|11519.58|11519.58|11518.41|11518.41|0
1643360040000|2022-01-28 08:54:00|11519.8|11519.8|11519.34|11519.34|11519.8|11519.8|11519.34|11519.34|0
1643360050000|2022-01-28 08:54:10|11519.04|11519.04|11519.81|11519.81|11519.81|11519.81|11519.04|11519.04|0
1643360060000|2022-01-28 08:54:20|11519.9|11519.9|11519.08|11519.08|11519.9|11519.9|11519.08|11519.08|0
1643360070000|2022-01-28 08:54:30|11518.96|11518.96|11519.26|11519.26|11519.53|11519.53|11518.96|11518.96|0
1643360080000|2022-01-28 08:54:40|11519.18|11519.18|11520.43|11520.43|11520.73|11520.73|11519.18|11519.18|0
1643360090000|2022-01-28 08:54:50|11521.75|11521.75|11523.4|11523.4|11524.91|11524.91|11521.75|11521.75|0
1643360100000|2022-01-28 08:55:00|11523.72|11523.72|11523.2|11523.2|11523.74|11523.74|11523.11|11523.11|0
1643360110000|2022-01-28 08:55:10|11523.8|11523.8|11524.11|11524.11|11524.11|11524.11|11523.8|11523.8|0
1643360120000|2022-01-28 08:55:20|11523.32|11523.32|11521.1|11521.1|11523.32|11523.32|11521.1|11521.1|0
1643360130000|2022-01-28 08:55:30|11520.24|11520.24|11517.93|11517.93|11520.24|11520.24|11517.44|11517.44|0
1643360140000|2022-01-28 08:55:40|11518.1|11518.1|11517.98|11517.98|11518.89|11518.89|11517.91|11517.91|0
1643360150000|2022-01-28 08:55:50|11517.83|11517.83|11517.68|11517.68|11517.83|11517.83|11517.68|11517.68|0
1643360160000|2022-01-28 08:56:00|11518.31|11518.31|11515.4|11515.4|11518.31|11518.31|11515.4|11515.4|0
1643360170000|2022-01-28 08:56:10|11514.97|11514.97|11513.42|11513.42|11515.4|11515.4|11513.12|11513.12|0
1643360180000|2022-01-28 08:56:20|11512.63|11512.63|11510.71|11510.71|11512.63|11512.63|11510.71|11510.71|0
1643360190000|2022-01-28 08:56:30|11509.56|11509.56|11507.45|11507.45|11509.56|11509.56|11506.46|11506.46|0
1643360200000|2022-01-28 08:56:40|11506.88|11506.88|11502.66|11502.66|11506.88|11506.88|11502.66|11502.66|0
1643360210000|2022-01-28 08:56:50|11502.8|11502.8|11502.8|11502.8|11502.8|11502.8|11502.8|11502.8|0
1643360220000|2022-01-28 08:57:00|11505.17|11505.17|11505.26|11505.26|11505.37|11505.37|11504.77|11504.77|0
1643360230000|2022-01-28 08:57:10|11503.5|11503.5|11503.11|11503.11|11503.5|11503.5|11503.11|11503.11|0
1643360240000|2022-01-28 08:57:20|11502.35|11502.35|11499.68|11499.68|11502.35|11502.35|11499.68|11499.68|0
1643360250000|2022-01-28 08:57:30|11499.49|11499.49|11499.49|11499.49|11499.49|11499.49|11499.49|11499.49|0
1643360260000|2022-01-28 08:57:40|11501.07|11501.07|11502.5|11502.5|11502.5|11502.5|11500.8|11500.8|0
1643360270000|2022-01-28 08:57:50|11503.13|11503.13|11505.75|11505.75|11505.75|11505.75|11503.13|11503.13|0
1643360280000|2022-01-28 08:58:00|11504.54|11504.54|11505.48|11505.48|11505.48|11505.48|11504.54|11504.54|0
1643360290000|2022-01-28 08:58:10|11506.27|11506.27|11510.27|11510.27|11510.27|11510.27|11506.27|11506.27|0
1643360300000|2022-01-28 08:58:20|11510.13|11510.13|11511.18|11511.18|11511.18|11511.18|11510.13|11510.13|0
1643360310000|2022-01-28 08:58:30|11512.76|11512.76|11513.85|11513.85|11513.85|11513.85|11512.76|11512.76|0
1643360320000|2022-01-28 08:58:40|11513.64|11513.64|11513.64|11513.64|11513.64|11513.64|11513.64|11513.64|0
1643360330000|2022-01-28 08:58:50|11513.94|11513.94|11514.91|11514.91|11515.12|11515.12|11513.94|11513.94|0
1643360340000|2022-01-28 08:59:00|11515.24|11515.24|11515.38|11515.38|11515.77|11515.77|11515.24|11515.24|0
1643360350000|2022-01-28 08:59:10|11515.82|11515.82|11516.25|11516.25|11516.25|11516.25|11515.82|11515.82|0
1643360360000|2022-01-28 08:59:20|11516.95|11516.95|11516.95|11516.95|11517.41|11517.41|11516.95|11516.95|0
1643360370000|2022-01-28 08:59:30|11517.39|11517.39|11518.13|11518.13|11518.13|11518.13|11517.39|11517.39|0
1643360380000|2022-01-28 08:59:40|11518.4|11518.4|11518.4|11518.4|11518.4|11518.4|11518.4|11518.4|0
1643360390000|2022-01-28 08:59:50|11518.66|11518.66|11518.43|11518.43|11519.12|11519.12|11518.43|11518.43|0
1643360400000|2022-01-28 09:00:00|11520.01|11520.01|11520.78|11520.78|11520.78|11520.78|11520.01|11520.01|0
1643360410000|2022-01-28 09:00:10|11520.57|11520.57|11519.69|11519.69|11520.8|11520.8|11519.69|11519.69|0
1643360420000|2022-01-28 09:00:20|11520.48|11520.48|11519.75|11519.75|11520.48|11520.48|11519.75|11519.75|0
1643360430000|2022-01-28 09:00:30|11519.45|11519.45|11521.86|11521.86|11521.86|11521.86|11519.45|11519.45|0
1643360440000|2022-01-28 09:00:40|11521.53|11521.53|11521.37|11521.37|11521.53|11521.53|11521.37|11521.37|0
1643360450000|2022-01-28 09:00:50|11521.47|11521.47|11522.38|11522.38|11522.38|11522.38|11521.47|11521.47|0
1643360460000|2022-01-28 09:01:00|11522.58|11522.58|11523.06|11523.06|11523.96|11523.96|11522.58|11522.58|0
1643360470000|2022-01-28 09:01:10|11522.2|11522.2|11519.93|11519.93|11522.2|11522.2|11519.93|11519.93|0
1643360480000|2022-01-28 09:01:20|11519.7|11519.7|11519.7|11519.7|11519.7|11519.7|11519.7|11519.7|0
1643360500000|2022-01-28 09:01:40|11519.1|11519.1|11519.4|11519.4|11519.4|11519.4|11519.1|11519.1|0
1643360510000|2022-01-28 09:01:50|11519.7|11519.7|11519.4|11519.4|11519.7|11519.7|11519.4|11519.4|0
1643360520000|2022-01-28 09:02:00|11519.83|11519.83|11520.71|11520.71|11520.71|11520.71|11519.83|11519.83|0
1643360530000|2022-01-28 09:02:10|11520.62|11520.62|11520.62|11520.62|11520.62|11520.62|11520.62|11520.62|0
1643360540000|2022-01-28 09:02:20|11521.08|11521.08|11520.65|11520.65|11521.08|11521.08|11520.65|11520.65|0
1643360550000|2022-01-28 09:02:30|11520.49|11520.49|11518.56|11518.56|11520.49|11520.49|11518.56|11518.56|0
1643360560000|2022-01-28 09:02:40|11518.86|11518.86|11516.74|11516.74|11518.86|11518.86|11516.14|11516.14|0
1643360570000|2022-01-28 09:02:50|11517.05|11517.05|11517.05|11517.05|11517.05|11517.05|11517.05|11517.05|0
1643360580000|2022-01-28 09:03:00|11516.14|11516.14|11513.39|11513.39|11516.14|11516.14|11513.39|11513.39|0
1643360590000|2022-01-28 09:03:10|11513.17|11513.17|11512.85|11512.85|11513.47|11513.47|11512.64|11512.64|0
1643360600000|2022-01-28 09:03:20|11513.15|11513.15|11513.15|11513.15|11513.15|11513.15|11513.15|11513.15|0
1643360610000|2022-01-28 09:03:30|11513.45|11513.45|11513.61|11513.61|11513.61|11513.61|11513.15|11513.15|0
1643360630000|2022-01-28 09:03:50|11513.33|11513.33|11511.14|11511.14|11513.47|11513.47|11511.14|11511.14|0
1643360640000|2022-01-28 09:04:00|11511.75|11511.75|11509.14|11509.14|11511.75|11511.75|11509.14|11509.14|0
1643360650000|2022-01-28 09:04:10|11508.95|11508.95|11509.2|11509.2|11509.2|11509.2|11508.95|11508.95|0
1643360670000|2022-01-28 09:04:30|11508.68|11508.68|11508.31|11508.31|11508.68|11508.68|11508.31|11508.31|0
1643360700000|2022-01-28 09:05:00|11508.91|11508.91|11510.74|11510.74|11511.53|11511.53|11508.91|11508.91|0
1643360710000|2022-01-28 09:05:10|11510.43|11510.43|11510.36|11510.36|11510.74|11510.74|11510.13|11510.13|0
1643360730000|2022-01-28 09:05:30|11510.8|11510.8|11510.8|11510.8|11510.8|11510.8|11510.8|11510.8|0
1643360740000|2022-01-28 09:05:40|11510.5|11510.5|11510.14|11510.14|11510.5|11510.5|11510.14|11510.14|0
1643360750000|2022-01-28 09:05:50|11510.5|11510.5|11510.5|11510.5|11510.5|11510.5|11510.5|11510.5|0
1643360760000|2022-01-28 09:06:00|11510.72|11510.72|11511.05|11511.05|11511.05|11511.05|11510.42|11510.42|0
1643360770000|2022-01-28 09:06:10|11510.94|11510.94|11511.8|11511.8|11511.8|11511.8|11510.94|11510.94|0
1643360790000|2022-01-28 09:06:30|11511.43|11511.43|11511.66|11511.66|11511.66|11511.66|11511.43|11511.43|0
1643360800000|2022-01-28 09:06:40|11513.05|11513.05|11513.36|11513.36|11513.36|11513.36|11513.05|11513.05|0
1643360810000|2022-01-28 09:06:50|11513.77|11513.77|11513.91|11513.91|11513.91|11513.91|11513.77|11513.77|0
1643360820000|2022-01-28 09:07:00|11513.44|11513.44|11513.01|11513.01|11513.44|11513.44|11513.01|11513.01|0
1643360830000|2022-01-28 09:07:10|11513.28|11513.28|11514.98|11514.98|11514.98|11514.98|11513.28|11513.28|0
1643360840000|2022-01-28 09:07:20|11514.05|11514.05|11511.82|11511.82|11514.05|11514.05|11511.82|11511.82|0
1643360850000|2022-01-28 09:07:30|11511.13|11511.13|11507.69|11507.69|11511.13|11511.13|11507.69|11507.69|0
1643360860000|2022-01-28 09:07:40|11508.89|11508.89|11506.45|11506.45|11509.21|11509.21|11506.34|11506.34|0
1643360880000|2022-01-28 09:08:00|11506.26|11506.26|11505.85|11505.85|11506.26|11506.26|11505.85|11505.85|0
1643360890000|2022-01-28 09:08:10|11504.76|11504.76|11497.8|11497.8|11504.76|11504.76|11497.8|11497.8|0
1643360910000|2022-01-28 09:08:30|11499.38|11499.38|11499.93|11499.93|11500.21|11500.21|11499.38|11499.38|0
1643360920000|2022-01-28 09:08:40|11499.03|11499.03|11500.11|11500.11|11500.11|11500.11|11498.83|11498.83|0
1643360940000|2022-01-28 09:09:00|11499.92|11499.92|11500.48|11500.48|11500.48|11500.48|11499.57|11499.57|0
1643360950000|2022-01-28 09:09:10|11498.9|11498.9|11498.79|11498.79|11498.9|11498.9|11498.79|11498.79|0
1643360960000|2022-01-28 09:09:20|11499.58|11499.58|11501.04|11501.04|11501.04|11501.04|11499.58|11499.58|0
1643360980000|2022-01-28 09:09:40|11501.29|11501.29|11501.4|11501.4|11501.4|11501.4|11501.29|11501.29|0
1643360990000|2022-01-28 09:09:50|11502|11502|11502.34|11502.34|11502.78|11502.78|11502|11502|0
1643361020000|2022-01-28 09:10:20|11502.48|11502.48|11503.09|11503.09|11503.09|11503.09|11502.48|11502.48|0
1643361030000|2022-01-28 09:10:30|11504.67|11504.67|11508.31|11508.31|11508.31|11508.31|11504.67|11504.67|0
1643361040000|2022-01-28 09:10:40|11508.67|11508.67|11508.67|11508.67|11508.76|11508.76|11508.67|11508.67|0
1643361050000|2022-01-28 09:10:50|11508.9|11508.9|11509.09|11509.09|11509.17|11509.17|11508.9|11508.9|0
1643361060000|2022-01-28 09:11:00|11508.86|11508.86|11508.86|11508.86|11508.86|11508.86|11508.86|11508.86|0
1643361070000|2022-01-28 09:11:10|11509.76|11509.76|11513.8|11513.8|11513.83|11513.83|11509.76|11509.76|0
1643361080000|2022-01-28 09:11:20|11514.25|11514.25|11514.25|11514.25|11514.25|11514.25|11514.25|11514.25|0
1643361090000|2022-01-28 09:11:30|11515.13|11515.13|11515.45|11515.45|11515.45|11515.45|11515.13|11515.13|0
1643361100000|2022-01-28 09:11:40|11515.74|11515.74|11517.13|11517.13|11517.13|11517.13|11515.74|11515.74|0
1643361120000|2022-01-28 09:12:00|11517.56|11517.56|11520.15|11520.15|11520.15|11520.15|11517.26|11517.26|0
1643361130000|2022-01-28 09:12:10|11520.63|11520.63|11520.27|11520.27|11520.63|11520.63|11520.2|11520.2|0
1643361140000|2022-01-28 09:12:20|11520.09|11520.09|11520.09|11520.09|11520.09|11520.09|11520.09|11520.09|0
1643361150000|2022-01-28 09:12:30|11520.34|11520.34|11520.34|11520.34|11520.34|11520.34|11520.34|11520.34|0
1643361160000|2022-01-28 09:12:40|11520.54|11520.54|11520.99|11520.99|11520.99|11520.99|11520.54|11520.54|0
1643361180000|2022-01-28 09:13:00|11521.17|11521.17|11521.58|11521.58|11521.58|11521.58|11521.17|11521.17|0
1643361200000|2022-01-28 09:13:20|11522.15|11522.15|11522.15|11522.15|11522.15|11522.15|11522.15|11522.15|0
1643361210000|2022-01-28 09:13:30|11521.84|11521.84|11521.84|11521.84|11521.84|11521.84|11521.84|11521.84|0
1643361220000|2022-01-28 09:13:40|11522.77|11522.77|11523.26|11523.26|11523.5|11523.5|11522.77|11522.77|0
1643361230000|2022-01-28 09:13:50|11523.61|11523.61|11524.85|11524.85|11524.85|11524.85|11523.61|11523.61|0
1643361240000|2022-01-28 09:14:00|11525.65|11525.65|11524.71|11524.71|11525.65|11525.65|11524.71|11524.71|0
1643361260000|2022-01-28 09:14:20|11525.07|11525.07|11525.07|11525.07|11525.07|11525.07|11525.07|11525.07|0
1643361300000|2022-01-28 09:15:00|11525.23|11525.23|11525.07|11525.07|11525.23|11525.23|11525.07|11525.07|0
1643361320000|2022-01-28 09:15:20|11526.32|11526.32|11527.11|11527.11|11527.11|11527.11|11526.32|11526.32|0
1643361330000|2022-01-28 09:15:30|11527.22|11527.22|11527.22|11527.22|11527.22|11527.22|11527.22|11527.22|0
1643361340000|2022-01-28 09:15:40|11527.85|11527.85|11527.85|11527.85|11527.85|11527.85|11527.85|11527.85|0
1643361350000|2022-01-28 09:15:50|11527.62|11527.62|11527.39|11527.39|11527.62|11527.62|11527.39|11527.39|0
1643361360000|2022-01-28 09:16:00|11526.48|11526.48|11526.48|11526.48|11526.48|11526.48|11526.48|11526.48|0
1643361370000|2022-01-28 09:16:10|11527.27|11527.27|11528.21|11528.21|11528.21|11528.21|11527.27|11527.27|0
1643361380000|2022-01-28 09:16:20|11527.9|11527.9|11527.82|11527.82|11527.9|11527.9|11527.82|11527.82|0
1643361400000|2022-01-28 09:16:40|11528.61|11528.61|11528.61|11528.61|11528.61|11528.61|11528.61|11528.61|0
1643361430000|2022-01-28 09:17:10|11529.54|11529.54|11529.54|11529.54|11529.54|11529.54|11529.54|11529.54|0
1643361440000|2022-01-28 09:17:20|11528.21|11528.21|11528.21|11528.21|11528.21|11528.21|11528.21|11528.21|0
1643361450000|2022-01-28 09:17:30|11528.44|11528.44|11526.73|11526.73|11528.44|11528.44|11526.73|11526.73|0
1643361460000|2022-01-28 09:17:40|11526.59|11526.59|11525.87|11525.87|11526.86|11526.86|11525.87|11525.87|0
1643361470000|2022-01-28 09:17:50|11524.58|11524.58|11523.89|11523.89|11524.58|11524.58|11523.89|11523.89|0
1643361480000|2022-01-28 09:18:00|11521.38|11521.38|11521.24|11521.24|11521.68|11521.68|11521.24|11521.24|0
1643361490000|2022-01-28 09:18:10|11520.94|11520.94|11518.59|11518.59|11520.94|11520.94|11518.59|11518.59|0
1643361500000|2022-01-28 09:18:20|11518.89|11518.89|11519.5|11519.5|11519.65|11519.65|11518.89|11518.89|0
1643361510000|2022-01-28 09:18:30|11519.8|11519.8|11520.29|11520.29|11520.59|11520.59|11519.8|11519.8|0
1643361530000|2022-01-28 09:18:50|11520.72|11520.72|11521.13|11521.13|11521.13|11521.13|11520.5|11520.5|0
1643361540000|2022-01-28 09:19:00|11521.27|11521.27|11523|11523|11523|11523|11521.27|11521.27|0
1643361550000|2022-01-28 09:19:10|11522.78|11522.78|11522.09|11522.09|11522.88|11522.88|11522.09|11522.09|0
1643361560000|2022-01-28 09:19:20|11522.29|11522.29|11522.29|11522.29|11522.29|11522.29|11522.29|11522.29|0
1643361570000|2022-01-28 09:19:30|11522.52|11522.52|11522.52|11522.52|11522.52|11522.52|11522.52|11522.52|0
1643361590000|2022-01-28 09:19:50|11522.63|11522.63|11522.75|11522.75|11522.75|11522.75|11522.63|11522.63|0
1643361600000|2022-01-28 09:20:00|11522.63|11522.63|11520.66|11520.66|11522.63|11522.63|11520.66|11520.66|0
1643361610000|2022-01-28 09:20:10|11520.8|11520.8|11520.96|11520.96|11521.1|11521.1|11520.8|11520.8|0
1643361620000|2022-01-28 09:20:20|11519.64|11519.64|11517.77|11517.77|11519.64|11519.64|11517.66|11517.66|0
1643361640000|2022-01-28 09:20:40|11517.64|11517.64|11517.2|11517.2|11517.64|11517.64|11517.2|11517.2|0
1643361650000|2022-01-28 09:20:50|11517.31|11517.31|11513.41|11513.41|11517.31|11517.31|11513.41|11513.41|0
1643361660000|2022-01-28 09:21:00|11513.28|11513.28|11513.37|11513.37|11513.37|11513.37|11513.14|11513.14|0
1643361670000|2022-01-28 09:21:10|11513.48|11513.48|11513.48|11513.48|11513.48|11513.48|11513.48|11513.48|0
1643361680000|2022-01-28 09:21:20|11513|11513|11512.56|11512.56|11513.44|11513.44|11512.56|11512.56|0
1643361690000|2022-01-28 09:21:30|11512.36|11512.36|11512.36|11512.36|11512.36|11512.36|11512.36|11512.36|0
1643361700000|2022-01-28 09:21:40|11512.47|11512.47|11512.47|11512.47|11512.47|11512.47|11512.47|11512.47|0
1643361710000|2022-01-28 09:21:50|11512.66|11512.66|11512.66|11512.66|11512.66|11512.66|11512.66|11512.66|0
1643361720000|2022-01-28 09:22:00|11512.5|11512.5|11513.03|11513.03|11513.27|11513.27|11512.5|11512.5|0
1643361730000|2022-01-28 09:22:10|11512.08|11512.08|11511.23|11511.23|11512.55|11512.55|11510.29|11510.29|0
1643361740000|2022-01-28 09:22:20|11511.46|11511.46|11511.57|11511.57|11511.57|11511.57|11511.46|11511.46|0
1643361750000|2022-01-28 09:22:30|11511.14|11511.14|11509.69|11509.69|11511.49|11511.49|11509.69|11509.69|0
1643361780000|2022-01-28 09:23:00|11508.81|11508.81|11508.93|11508.93|11508.93|11508.93|11508.81|11508.81|0
1643361790000|2022-01-28 09:23:10|11509.17|11509.17|11510.34|11510.34|11510.34|11510.34|11509.17|11509.17|0
1643361820000|2022-01-28 09:23:40|11510.59|11510.59|11510.48|11510.48|11510.82|11510.82|11510.48|11510.48|0
1643361830000|2022-01-28 09:23:50|11509.69|11509.69|11509.23|11509.23|11509.69|11509.69|11509.23|11509.23|0
1643361840000|2022-01-28 09:24:00|11508.35|11508.35|11506.53|11506.53|11508.35|11508.35|11506.31|11506.31|0
1643361850000|2022-01-28 09:24:10|11506.64|11506.64|11507.2|11507.2|11507.52|11507.52|11506.64|11506.64|0
1643361860000|2022-01-28 09:24:20|11505.87|11505.87|11505.97|11505.97|11505.97|11505.97|11505.76|11505.76|0
1643361880000|2022-01-28 09:24:40|11505.34|11505.34|11505.34|11505.34|11505.34|11505.34|11505.34|11505.34|0
1643361900000|2022-01-28 09:25:00|11504.46|11504.46|11504.9|11504.9|11505.78|11505.78|11504.46|11504.46|0
1643361910000|2022-01-28 09:25:10|11506.22|11506.22|11506.22|11506.22|11506.22|11506.22|11506.22|11506.22|0
1643361930000|2022-01-28 09:25:30|11506.52|11506.52|11506.55|11506.55|11506.55|11506.55|11506.22|11506.22|0
1643361950000|2022-01-28 09:25:50|11506.12|11506.12|11505.75|11505.75|11506.12|11506.12|11505.75|11505.75|0
1643361960000|2022-01-28 09:26:00|11505.31|11505.31|11505.31|11505.31|11505.31|11505.31|11505.31|11505.31|0
1643361970000|2022-01-28 09:26:10|11505.77|11505.77|11506.24|11506.24|11506.24|11506.24|11505.77|11505.77|0
1643361980000|2022-01-28 09:26:20|11505.31|11505.31|11505.74|11505.74|11505.74|11505.74|11505.31|11505.31|0
1643362000000|2022-01-28 09:26:40|11506.95|11506.95|11506.35|11506.35|11506.95|11506.95|11506.35|11506.35|0
1643362010000|2022-01-28 09:26:50|11506.12|11506.12|11505.08|11505.08|11506.12|11506.12|11505.08|11505.08|0
1643362020000|2022-01-28 09:27:00|11504.29|11504.29|11504.29|11504.29|11504.29|11504.29|11504.29|11504.29|0
1643362040000|2022-01-28 09:27:20|11503.99|11503.99|11503.99|11503.99|11503.99|11503.99|11503.99|11503.99|0
1643362050000|2022-01-28 09:27:30|11504.29|11504.29|11504.2|11504.2|11504.29|11504.29|11503.99|11503.99|0
1643362060000|2022-01-28 09:27:40|11503.76|11503.76|11503.76|11503.76|11503.76|11503.76|11503.76|11503.76|0
1643362080000|2022-01-28 09:28:00|11504.37|11504.37|11504.84|11504.84|11504.84|11504.84|11504.37|11504.37|0
1643362090000|2022-01-28 09:28:10|11505.17|11505.17|11505.17|11505.17|11505.17|11505.17|11505.17|11505.17|0
1643362100000|2022-01-28 09:28:20|11505.02|11505.02|11505.02|11505.02|11505.02|11505.02|11505.02|11505.02|0
1643362110000|2022-01-28 09:28:30|11505.81|11505.81|11505.81|11505.81|11505.81|11505.81|11505.81|11505.81|0
1643362120000|2022-01-28 09:28:40|11506.17|11506.17|11504.91|11504.91|11506.17|11506.17|11504.91|11504.91|0
1643362130000|2022-01-28 09:28:50|11504.09|11504.09|11504.33|11504.33|11504.72|11504.72|11504.09|11504.09|0
1643362140000|2022-01-28 09:29:00|11504.05|11504.05|11500.99|11500.99|11504.85|11504.85|11499.88|11499.88|0
1643362150000|2022-01-28 09:29:10|11501.1|11501.1|11500.94|11500.94|11501.1|11501.1|11500.64|11500.64|0
1643362160000|2022-01-28 09:29:20|11500.63|11500.63|11496.42|11496.42|11500.63|11500.63|11496.42|11496.42|0
1643362170000|2022-01-28 09:29:30|11496.32|11496.32|11495.33|11495.33|11496.32|11496.32|11495.33|11495.33|0
1643362180000|2022-01-28 09:29:40|11495|11495|11489.13|11489.13|11495|11495|11489.13|11489.13|0
1643362190000|2022-01-28 09:29:50|11489.52|11489.52|11489.51|11489.51|11489.96|11489.96|11489.05|11489.05|0
1643362200000|2022-01-28 09:30:00|11489.75|11489.75|11491.4|11491.4|11491.4|11491.4|11489.35|11489.35|0
1643362210000|2022-01-28 09:30:10|11492.34|11492.34|11491.9|11491.9|11492.34|11492.34|11491.9|11491.9|0
1643362220000|2022-01-28 09:30:20|11492.05|11492.05|11491.75|11491.75|11492.05|11492.05|11491.75|11491.75|0
1643362230000|2022-01-28 09:30:30|11492.38|11492.38|11492.38|11492.38|11492.38|11492.38|11492.38|11492.38|0
1643362240000|2022-01-28 09:30:40|11492.79|11492.79|11492.79|11492.79|11492.79|11492.79|11492.79|11492.79|0
1643362250000|2022-01-28 09:30:50|11494.12|11494.12|11494.12|11494.12|11494.12|11494.12|11494.12|11494.12|0
1643362260000|2022-01-28 09:31:00|11496.49|11496.49|11497.86|11497.86|11497.86|11497.86|11496.49|11496.49|0
1643362270000|2022-01-28 09:31:10|11498.32|11498.32|11498.57|11498.57|11498.75|11498.75|11498.32|11498.32|0
1643362280000|2022-01-28 09:31:20|11499.45|11499.45|11499.45|11499.45|11499.45|11499.45|11499.45|11499.45|0
1643362300000|2022-01-28 09:31:40|11498.57|11498.57|11498.57|11498.57|11498.57|11498.57|11498.57|11498.57|0
1643362320000|2022-01-28 09:32:00|11498.11|11498.11|11498.45|11498.45|11498.45|11498.45|11498.11|11498.11|0
1643362330000|2022-01-28 09:32:10|11496.83|11496.83|11494.28|11494.28|11496.83|11496.83|11494.28|11494.28|0
1643362340000|2022-01-28 09:32:20|11494.78|11494.78|11494.78|11494.78|11495.57|11495.57|11494.78|11494.78|0
1643362370000|2022-01-28 09:32:50|11496.36|11496.36|11498.2|11498.2|11498.2|11498.2|11496.36|11496.36|0
1643362380000|2022-01-28 09:33:00|11499.14|11499.14|11500.9|11500.9|11500.9|11500.9|11499.14|11499.14|0
1643362400000|2022-01-28 09:33:20|11502.2|11502.2|11502.63|11502.63|11502.63|11502.63|11502.2|11502.2|0
1643362410000|2022-01-28 09:33:30|11502.93|11502.93|11502.61|11502.61|11503.53|11503.53|11502.61|11502.61|0
1643362420000|2022-01-28 09:33:40|11503.21|11503.21|11503.68|11503.68|11503.68|11503.68|11503.21|11503.21|0
1643362430000|2022-01-28 09:33:50|11502.89|11502.89|11504.31|11504.31|11504.31|11504.31|11502.89|11502.89|0
1643362440000|2022-01-28 09:34:00|11504.71|11504.71|11504.73|11504.73|11506.48|11506.48|11504.71|11504.71|0
1643362450000|2022-01-28 09:34:10|11504.39|11504.39|11504.73|11504.73|11504.73|11504.73|11504.39|11504.39|0
1643362460000|2022-01-28 09:34:20|11504.29|11504.29|11507.14|11507.14|11507.14|11507.14|11504.29|11504.29|0
1643362470000|2022-01-28 09:34:30|11507.77|11507.77|11507.74|11507.74|11508.38|11508.38|11507.4|11507.4|0
1643362480000|2022-01-28 09:34:40|11507.63|11507.63|11506.39|11506.39|11507.63|11507.63|11506.29|11506.29|0
1643362490000|2022-01-28 09:34:50|11506.66|11506.66|11506.97|11506.97|11506.97|11506.97|11506.66|11506.66|0
1643362500000|2022-01-28 09:35:00|11506.75|11506.75|11505.96|11505.96|11506.75|11506.75|11505.96|11505.96|0
1643362520000|2022-01-28 09:35:20|11506.75|11506.75|11506.75|11506.75|11506.75|11506.75|11506.75|11506.75|0
1643362530000|2022-01-28 09:35:30|11506.56|11506.56|11508.37|11508.37|11508.37|11508.37|11506.56|11506.56|0
1643362540000|2022-01-28 09:35:40|11508.67|11508.67|11508.67|11508.67|11508.67|11508.67|11508.67|11508.67|0
1643362550000|2022-01-28 09:35:50|11507.88|11507.88|11507.88|11507.88|11507.88|11507.88|11507.88|11507.88|0
1643362560000|2022-01-28 09:36:00|11506.67|11506.67|11506.67|11506.67|11506.67|11506.67|11506.67|11506.67|0
1643362570000|2022-01-28 09:36:10|11507.46|11507.46|11507.13|11507.13|11507.46|11507.46|11507.13|11507.13|0
1643362580000|2022-01-28 09:36:20|11507.27|11507.27|11507.27|11507.27|11507.27|11507.27|11507.27|11507.27|0
1643362590000|2022-01-28 09:36:30|11507.13|11507.13|11507.54|11507.54|11507.73|11507.73|11507.13|11507.13|0
1643362600000|2022-01-28 09:36:40|11507.63|11507.63|11507.63|11507.63|11507.63|11507.63|11507.63|11507.63|0
1643362610000|2022-01-28 09:36:50|11507.8|11507.8|11505.47|11505.47|11507.8|11507.8|11505.47|11505.47|0
1643362620000|2022-01-28 09:37:00|11505.67|11505.67|11501.17|11501.17|11505.67|11505.67|11501.17|11501.17|0
1643362630000|2022-01-28 09:37:10|11500.94|11500.94|11500.67|11500.67|11500.94|11500.94|11500.55|11500.55|0
1643362650000|2022-01-28 09:37:30|11500.77|11500.77|11500.77|11500.77|11500.77|11500.77|11500.77|11500.77|0
1643362660000|2022-01-28 09:37:40|11500.91|11500.91|11504.42|11504.42|11504.42|11504.42|11500.91|11500.91|0
1643362670000|2022-01-28 09:37:50|11504.62|11504.62|11505.08|11505.08|11505.08|11505.08|11504.62|11504.62|0
1643362680000|2022-01-28 09:38:00|11505.87|11505.87|11505.87|11505.87|11505.87|11505.87|11505.87|11505.87|0
1643362700000|2022-01-28 09:38:20|11506.26|11506.26|11505.83|11505.83|11506.46|11506.46|11505.59|11505.59|0
1643362710000|2022-01-28 09:38:30|11504.25|11504.25|11504.25|11504.25|11504.25|11504.25|11504.25|11504.25|0
1643362720000|2022-01-28 09:38:40|11503.95|11503.95|11503.95|11503.95|11503.95|11503.95|11503.95|11503.95|0
1643362730000|2022-01-28 09:38:50|11504.67|11504.67|11505.11|11505.11|11505.11|11505.11|11504.67|11504.67|0
1643362740000|2022-01-28 09:39:00|11504.86|11504.86|11503.46|11503.46|11505.05|11505.05|11503.46|11503.46|0
1643362750000|2022-01-28 09:39:10|11503.6|11503.6|11503.6|11503.6|11503.6|11503.6|11503.6|11503.6|0
1643362760000|2022-01-28 09:39:20|11504.38|11504.38|11504.15|11504.15|11504.38|11504.38|11504.04|11504.04|0
1643362770000|2022-01-28 09:39:30|11506.52|11506.52|11507.26|11507.26|11507.26|11507.26|11506.52|11506.52|0
1643362780000|2022-01-28 09:39:40|11506.86|11506.86|11506.86|11506.86|11506.86|11506.86|11506.86|11506.86|0
1643362800000|2022-01-28 09:40:00|11507.46|11507.46|11507.43|11507.43|11507.76|11507.76|11506.86|11506.86|0
1643362810000|2022-01-28 09:40:10|11507.55|11507.55|11507.86|11507.86|11507.86|11507.86|11507.55|11507.55|0
1643362820000|2022-01-28 09:40:20|11508.06|11508.06|11507.86|11507.86|11508.06|11508.06|11507.86|11507.86|0
1643362830000|2022-01-28 09:40:30|11507.66|11507.66|11507.66|11507.66|11507.66|11507.66|11507.66|11507.66|0
1643362860000|2022-01-28 09:41:00|11507.06|11507.06|11507.06|11507.06|11507.06|11507.06|11507.06|11507.06|0
1643362870000|2022-01-28 09:41:10|11506.6|11506.6|11506.6|11506.6|11506.6|11506.6|11506.6|11506.6|0
1643362890000|2022-01-28 09:41:30|11504.83|11504.83|11505.05|11505.05|11505.05|11505.05|11504.61|11504.61|0
1643362900000|2022-01-28 09:41:40|11505.16|11505.16|11504.85|11504.85|11505.16|11505.16|11504.85|11504.85|0
1643362910000|2022-01-28 09:41:50|11504.39|11504.39|11504.22|11504.22|11504.39|11504.39|11504.22|11504.22|0
1643362920000|2022-01-28 09:42:00|11503.43|11503.43|11503.89|11503.89|11503.89|11503.89|11503.16|11503.16|0
1643362930000|2022-01-28 09:42:10|11504.68|11504.68|11504.68|11504.68|11504.68|11504.68|11504.68|11504.68|0
1643362950000|2022-01-28 09:42:30|11504.48|11504.48|11504.48|11504.48|11504.48|11504.48|11504.48|11504.48|0
1643362980000|2022-01-28 09:43:00|11505.19|11505.19|11505.19|11505.19|11505.19|11505.19|11505.19|11505.19|0
1643363000000|2022-01-28 09:43:20|11506.12|11506.12|11506.87|11506.87|11506.87|11506.87|11506.12|11506.12|0
1643363010000|2022-01-28 09:43:30|11506.44|11506.44|11505.24|11505.24|11506.44|11506.44|11505.08|11505.08|0
1643363020000|2022-01-28 09:43:40|11505.47|11505.47|11505.47|11505.47|11505.47|11505.47|11505.47|11505.47|0
1643363030000|2022-01-28 09:43:50|11505.38|11505.38|11507.81|11507.81|11507.81|11507.81|11505.38|11505.38|0
1643363040000|2022-01-28 09:44:00|11507.12|11507.12|11507.77|11507.77|11507.77|11507.77|11507.12|11507.12|0
1643363050000|2022-01-28 09:44:10|11508.56|11508.56|11514.18|11514.18|11514.18|11514.18|11508.56|11508.56|0
1643363060000|2022-01-28 09:44:20|11514.54|11514.54|11514.31|11514.31|11514.86|11514.86|11514.31|11514.31|0
1643363070000|2022-01-28 09:44:30|11513.71|11513.71|11513.92|11513.92|11513.92|11513.92|11513.71|11513.71|0
1643363080000|2022-01-28 09:44:40|11513.59|11513.59|11513.48|11513.48|11513.59|11513.59|11513.48|11513.48|0
1643363090000|2022-01-28 09:44:50|11513.92|11513.92|11512.48|11512.48|11514.06|11514.06|11512.48|11512.48|0
1643363100000|2022-01-28 09:45:00|11513.11|11513.11|11511.75|11511.75|11513.33|11513.33|11511.75|11511.75|0
1643363110000|2022-01-28 09:45:10|11511.29|11511.29|11511.47|11511.47|11511.52|11511.52|11511.06|11511.06|0
1643363130000|2022-01-28 09:45:30|11512.16|11512.16|11512.29|11512.29|11513.87|11513.87|11512.16|11512.16|0
1643363140000|2022-01-28 09:45:40|11512.52|11512.52|11512.96|11512.96|11512.96|11512.96|11512.52|11512.52|0
1643363150000|2022-01-28 09:45:50|11512.82|11512.82|11513.07|11513.07|11513.18|11513.18|11512.82|11512.82|0
1643363160000|2022-01-28 09:46:00|11513.76|11513.76|11514.32|11514.32|11514.32|11514.32|11513.53|11513.53|0
1643363170000|2022-01-28 09:46:10|11513.67|11513.67|11513.44|11513.44|11513.67|11513.67|11513|11513|0
1643363180000|2022-01-28 09:46:20|11513.25|11513.25|11509.11|11509.11|11513.25|11513.25|11509.11|11509.11|0
1643363190000|2022-01-28 09:46:30|11508.65|11508.65|11507.07|11507.07|11509.09|11509.09|11507.07|11507.07|0
1643363220000|2022-01-28 09:47:00|11506.63|11506.63|11506.54|11506.54|11506.63|11506.63|11506.54|11506.54|0
1643363230000|2022-01-28 09:47:10|11506.85|11506.85|11507.16|11507.16|11507.16|11507.16|11506.85|11506.85|0
1643363240000|2022-01-28 09:47:20|11505.58|11505.58|11504.35|11504.35|11505.58|11505.58|11504.35|11504.35|0
1643363250000|2022-01-28 09:47:30|11504.05|11504.05|11504.05|11504.05|11504.05|11504.05|11504.05|11504.05|0
1643363260000|2022-01-28 09:47:40|11503.83|11503.83|11503.49|11503.49|11503.83|11503.83|11501.91|11501.91|0
1643363270000|2022-01-28 09:47:50|11503.09|11503.09|11502.99|11502.99|11503.09|11503.09|11502.99|11502.99|0
1643363280000|2022-01-28 09:48:00|11502.85|11502.85|11504.91|11504.91|11505.18|11505.18|11502.59|11502.59|0
1643363290000|2022-01-28 09:48:10|11504.68|11504.68|11508.03|11508.03|11508.26|11508.26|11504.68|11504.68|0
1643363300000|2022-01-28 09:48:20|11507.6|11507.6|11507.38|11507.38|11507.6|11507.6|11507.38|11507.38|0
1643363310000|2022-01-28 09:48:30|11507.16|11507.16|11506.33|11506.33|11507.27|11507.27|11506.33|11506.33|0
1643363340000|2022-01-28 09:49:00|11504.15|11504.15|11504.03|11504.03|11504.72|11504.72|11503.13|11503.13|0
1643363350000|2022-01-28 09:49:10|11503.43|11503.43|11501.82|11501.82|11503.43|11503.43|11501.68|11501.68|0
1643363360000|2022-01-28 09:49:20|11502.18|11502.18|11502.33|11502.33|11502.33|11502.33|11501.81|11501.81|0
1643363370000|2022-01-28 09:49:30|11502.13|11502.13|11497.3|11497.3|11502.13|11502.13|11497.3|11497.3|0
1643363380000|2022-01-28 09:49:40|11494.13|11494.13|11494.13|11494.13|11494.13|11494.13|11494.13|11494.13|0
1643363390000|2022-01-28 09:49:50|11493.87|11493.87|11493.58|11493.58|11493.87|11493.87|11493.49|11493.49|0
1643363400000|2022-01-28 09:50:00|11493.42|11493.42|11493.42|11493.42|11493.42|11493.42|11493.42|11493.42|0
1643363420000|2022-01-28 09:50:20|11493.56|11493.56|11493.56|11493.56|11493.86|11493.86|11493.25|11493.25|0
1643363450000|2022-01-28 09:50:50|11491.35|11491.35|11491.35|11491.35|11491.35|11491.35|11491.35|11491.35|0
1643363460000|2022-01-28 09:51:00|11492.14|11492.14|11492.14|11492.14|11492.14|11492.14|11492.14|11492.14|0
1643363470000|2022-01-28 09:51:10|11491.87|11491.87|11492|11492|11492|11492|11491.87|11491.87|0
1643363500000|2022-01-28 09:51:40|11491.8|11491.8|11492.07|11492.07|11492.07|11492.07|11491.5|11491.5|0
1643363510000|2022-01-28 09:51:50|11491.87|11491.87|11491.33|11491.33|11491.87|11491.87|11491.33|11491.33|0
1643363520000|2022-01-28 09:52:00|11492.12|11492.12|11492.12|11492.12|11492.12|11492.12|11492.12|11492.12|0
1643363530000|2022-01-28 09:52:10|11492.36|11492.36|11492.04|11492.04|11492.36|11492.36|11492.04|11492.04|0
1643363540000|2022-01-28 09:52:20|11492.26|11492.26|11491.57|11491.57|11492.26|11492.26|11491.57|11491.57|0
1643363550000|2022-01-28 09:52:30|11491.75|11491.75|11491.44|11491.44|11491.75|11491.75|11491.44|11491.44|0
1643363560000|2022-01-28 09:52:40|11491.67|11491.67|11492.82|11492.82|11492.82|11492.82|11491.67|11491.67|0
1643363580000|2022-01-28 09:53:00|11493.05|11493.05|11493.59|11493.59|11493.93|11493.93|11493.05|11493.05|0
1643363590000|2022-01-28 09:53:10|11492.9|11492.9|11492.69|11492.69|11492.9|11492.9|11492.69|11492.69|0
1643363620000|2022-01-28 09:53:40|11492.51|11492.51|11492.06|11492.06|11492.51|11492.51|11492.06|11492.06|0
1643363630000|2022-01-28 09:53:50|11492.64|11492.64|11492.85|11492.85|11493.08|11493.08|11492.45|11492.45|0
1643363640000|2022-01-28 09:54:00|11493.16|11493.16|11493.55|11493.55|11493.55|11493.55|11493.16|11493.16|0
1643363650000|2022-01-28 09:54:10|11493.24|11493.24|11493.24|11493.24|11493.24|11493.24|11493.24|11493.24|0
1643363660000|2022-01-28 09:54:20|11492.99|11492.99|11492.99|11492.99|11492.99|11492.99|11492.99|11492.99|0
1643363670000|2022-01-28 09:54:30|11492.72|11492.72|11492.86|11492.86|11492.99|11492.99|11492.72|11492.72|0
1643363690000|2022-01-28 09:54:50|11493.65|11493.65|11493.65|11493.65|11493.65|11493.65|11493.65|11493.65|0
1643363700000|2022-01-28 09:55:00|11494.08|11494.08|11495.79|11495.79|11496.02|11496.02|11494|11494|0
1643363710000|2022-01-28 09:55:10|11496|11496|11496.35|11496.35|11496.35|11496.35|11496|11496|0
1643363730000|2022-01-28 09:55:30|11496.12|11496.12|11496.12|11496.12|11496.12|11496.12|11496.12|11496.12|0
1643363750000|2022-01-28 09:55:50|11495.69|11495.69|11495.8|11495.8|11495.8|11495.8|11495.58|11495.58|0
1643363760000|2022-01-28 09:56:00|11494.48|11494.48|11493.79|11493.79|11494.48|11494.48|11493.79|11493.79|0
1643363770000|2022-01-28 09:56:10|11493.6|11493.6|11493.29|11493.29|11493.6|11493.6|11493.29|11493.29|0
1643363780000|2022-01-28 09:56:20|11492.5|11492.5|11491.28|11491.28|11492.5|11492.5|11491.28|11491.28|0
1643363790000|2022-01-28 09:56:30|11490.21|11490.21|11488.23|11488.23|11490.21|11490.21|11488.23|11488.23|0
1643363800000|2022-01-28 09:56:40|11488.51|11488.51|11487.92|11487.92|11488.51|11488.51|11487.92|11487.92|0
1643363810000|2022-01-28 09:56:50|11487.65|11487.65|11487.67|11487.67|11488.55|11488.55|11487.65|11487.65|0
1643363820000|2022-01-28 09:57:00|11487.97|11487.97|11488.28|11488.28|11488.28|11488.28|11487.97|11487.97|0
1643363830000|2022-01-28 09:57:10|11488.09|11488.09|11488.97|11488.97|11489.35|11489.35|11488.08|11488.08|0
1643363840000|2022-01-28 09:57:20|11488.27|11488.27|11488.11|11488.11|11488.27|11488.27|11488.11|11488.11|0
1643363850000|2022-01-28 09:57:30|11488.27|11488.27|11488.27|11488.27|11488.27|11488.27|11488.27|11488.27|0
1643363860000|2022-01-28 09:57:40|11489.06|11489.06|11487.55|11487.55|11489.06|11489.06|11487.55|11487.55|0
1643363870000|2022-01-28 09:57:50|11486.35|11486.35|11486.35|11486.35|11486.35|11486.35|11486.35|11486.35|0
1643363880000|2022-01-28 09:58:00|11486.53|11486.53|11486.26|11486.26|11486.53|11486.53|11486.26|11486.26|0
1643363910000|2022-01-28 09:58:30|11486.15|11486.15|11486.74|11486.74|11486.74|11486.74|11486.15|11486.15|0
1643363920000|2022-01-28 09:58:40|11486.59|11486.59|11486.41|11486.41|11486.59|11486.59|11486.41|11486.41|0
1643363930000|2022-01-28 09:58:50|11487.12|11487.12|11488.22|11488.22|11488.22|11488.22|11487.12|11487.12|0
1643363940000|2022-01-28 09:59:00|11488.42|11488.42|11488.09|11488.09|11488.42|11488.42|11488.09|11488.09|0
1643363950000|2022-01-28 09:59:10|11488.32|11488.32|11488.55|11488.55|11488.55|11488.55|11488.32|11488.32|0
1643363960000|2022-01-28 09:59:20|11488.09|11488.09|11488.32|11488.32|11488.32|11488.32|11488.09|11488.09|0
1643363970000|2022-01-28 09:59:30|11488.09|11488.09|11487.72|11487.72|11488.09|11488.09|11487.72|11487.72|0
1643363980000|2022-01-28 09:59:40|11488.6|11488.6|11489.33|11489.33|11489.33|11489.33|11488.6|11488.6|0
1643363990000|2022-01-28 09:59:50|11488.89|11488.89|11488.89|11488.89|11488.89|11488.89|11488.89|11488.89|0
1643364000000|2022-01-28 10:00:00|11488.59|11488.59|11489.7|11489.7|11489.7|11489.7|11488.59|11488.59|0
1643364010000|2022-01-28 10:00:10|11489.87|11489.87|11489.87|11489.87|11489.87|11489.87|11489.87|11489.87|0
1643364020000|2022-01-28 10:00:20|11489.72|11489.72|11487.69|11487.69|11489.72|11489.72|11487.69|11487.69|0
1643364030000|2022-01-28 10:00:30|11488.29|11488.29|11488.9|11488.9|11488.9|11488.9|11487.99|11487.99|0
1643364050000|2022-01-28 10:00:50|11488.53|11488.53|11488.34|11488.34|11488.53|11488.53|11488.34|11488.34|0
1643364060000|2022-01-28 10:01:00|11487.46|11487.46|11484.96|11484.96|11487.46|11487.46|11484.96|11484.96|0
1643364070000|2022-01-28 10:01:10|11485.12|11485.12|11485.85|11485.85|11485.85|11485.85|11485.12|11485.12|0
1643364080000|2022-01-28 10:01:20|11485.56|11485.56|11485.87|11485.87|11485.87|11485.87|11485.56|11485.56|0
1643364090000|2022-01-28 10:01:30|11485.39|11485.39|11485.39|11485.39|11485.39|11485.39|11485.39|11485.39|0
1643364110000|2022-01-28 10:01:50|11484.93|11484.93|11484.62|11484.62|11484.93|11484.93|11484.62|11484.62|0
1643364120000|2022-01-28 10:02:00|11485.05|11485.05|11478.21|11478.21|11485.05|11485.05|11478.21|11478.21|0
1643364130000|2022-01-28 10:02:10|11478.02|11478.02|11478.47|11478.47|11478.47|11478.47|11477.63|11477.63|0
1643364140000|2022-01-28 10:02:20|11478.16|11478.16|11471.11|11471.11|11478.16|11478.16|11471.11|11471.11|0
1643364150000|2022-01-28 10:02:30|11470.67|11470.67|11470.54|11470.54|11470.67|11470.67|11470.26|11470.26|0
1643364160000|2022-01-28 10:02:40|11470.98|11470.98|11467.25|11467.25|11470.98|11470.98|11467.25|11467.25|0
1643364170000|2022-01-28 10:02:50|11466.67|11466.67|11466.92|11466.92|11467.38|11467.38|11465.54|11465.54|0
1643364180000|2022-01-28 10:03:00|11467.11|11467.11|11467.29|11467.29|11467.29|11467.29|11467.11|11467.11|0
1643364190000|2022-01-28 10:03:10|11466.98|11466.98|11466.98|11466.98|11466.98|11466.98|11466.98|11466.98|0
1643364200000|2022-01-28 10:03:20|11467.08|11467.08|11462.44|11462.44|11467.08|11467.08|11462.44|11462.44|0
1643364210000|2022-01-28 10:03:30|11462.67|11462.67|11462.01|11462.01|11462.67|11462.67|11461.52|11461.52|0
1643364220000|2022-01-28 10:03:40|11461.86|11461.86|11461.86|11461.86|11461.86|11461.86|11461.86|11461.86|0
1643364230000|2022-01-28 10:03:50|11461.63|11461.63|11460.97|11460.97|11461.63|11461.63|11460.85|11460.85|0
1643364240000|2022-01-28 10:04:00|11460.69|11460.69|11459.17|11459.17|11461.28|11461.28|11459.17|11459.17|0
1643364250000|2022-01-28 10:04:10|11458.68|11458.68|11458.73|11458.73|11458.92|11458.92|11458.44|11458.44|0
1643364260000|2022-01-28 10:04:20|11458.27|11458.27|11458.63|11458.63|11458.63|11458.63|11458.27|11458.27|0
1643364270000|2022-01-28 10:04:30|11458.24|11458.24|11458.24|11458.24|11458.24|11458.24|11457.34|11457.34|0
1643364280000|2022-01-28 10:04:40|11457.36|11457.36|11457.36|11457.36|11457.36|11457.36|11457.36|11457.36|0
1643364290000|2022-01-28 10:04:50|11457.82|11457.82|11458.74|11458.74|11458.74|11458.74|11457.82|11457.82|0
1643364300000|2022-01-28 10:05:00|11458.55|11458.55|11458.74|11458.74|11458.74|11458.74|11458.55|11458.55|0
1643364310000|2022-01-28 10:05:10|11458.47|11458.47|11457.75|11457.75|11458.74|11458.74|11457.34|11457.34|0
1643364320000|2022-01-28 10:05:20|11457.34|11457.34|11456.85|11456.85|11457.48|11457.48|11456.75|11456.75|0
1643364330000|2022-01-28 10:05:30|11457.2|11457.2|11458.62|11458.62|11458.62|11458.62|11457.2|11457.2|0
1643364340000|2022-01-28 10:05:40|11458.81|11458.81|11458.81|11458.81|11458.81|11458.81|11458.81|11458.81|0
1643364350000|2022-01-28 10:05:50|11458.5|11458.5|11458.17|11458.17|11458.5|11458.5|11458.17|11458.17|0
1643364360000|2022-01-28 10:06:00|11457.99|11457.99|11457.82|11457.82|11457.99|11457.99|11457.82|11457.82|0
1643364370000|2022-01-28 10:06:10|11457.61|11457.61|11457.55|11457.55|11457.94|11457.94|11457.24|11457.24|0
1643364380000|2022-01-28 10:06:20|11458.01|11458.01|11460.91|11460.91|11460.91|11460.91|11458.01|11458.01|0
1643364390000|2022-01-28 10:06:30|11460.59|11460.59|11459.82|11459.82|11460.59|11460.59|11459.82|11459.82|0
1643364400000|2022-01-28 10:06:40|11459.26|11459.26|11459.56|11459.56|11459.56|11459.56|11459.26|11459.26|0
1643364410000|2022-01-28 10:06:50|11459.12|11459.12|11458.22|11458.22|11459.12|11459.12|11458.22|11458.22|0
1643364420000|2022-01-28 10:07:00|11459.1|11459.1|11459.54|11459.54|11459.54|11459.54|11459.1|11459.1|0
1643364430000|2022-01-28 10:07:10|11459.98|11459.98|11460.61|11460.61|11460.61|11460.61|11459.98|11459.98|0
1643364440000|2022-01-28 10:07:20|11460.38|11460.38|11460.82|11460.82|11460.82|11460.82|11460.38|11460.38|0
1643364450000|2022-01-28 10:07:30|11459.34|11459.34|11458.63|11458.63|11459.34|11459.34|11458.63|11458.63|0
1643364460000|2022-01-28 10:07:40|11458.43|11458.43|11457.88|11457.88|11458.67|11458.67|11457.88|11457.88|0
1643364470000|2022-01-28 10:07:50|11458|11458|11461.37|11461.37|11461.67|11461.67|11458|11458|0
1643364480000|2022-01-28 10:08:00|11461.07|11461.07|11462.28|11462.28|11462.28|11462.28|11460.87|11460.87|0
1643364490000|2022-01-28 10:08:10|11462.6|11462.6|11462.6|11462.6|11462.6|11462.6|11462.6|11462.6|0
1643364500000|2022-01-28 10:08:20|11462.3|11462.3|11461.98|11461.98|11462.3|11462.3|11461.98|11461.98|0
1643364510000|2022-01-28 10:08:30|11462.1|11462.1|11462.1|11462.1|11462.1|11462.1|11462.1|11462.1|0
1643364520000|2022-01-28 10:08:40|11462.32|11462.32|11462.34|11462.34|11462.55|11462.55|11462.32|11462.32|0
1643364530000|2022-01-28 10:08:50|11462.8|11462.8|11462.57|11462.57|11462.8|11462.8|11462.57|11462.57|0
1643364540000|2022-01-28 10:09:00|11462.27|11462.27|11459.51|11459.51|11462.27|11462.27|11458.94|11458.94|0
1643364550000|2022-01-28 10:09:10|11458.95|11458.95|11459.15|11459.15|11459.15|11459.15|11458.95|11458.95|0
1643364560000|2022-01-28 10:09:20|11458.92|11458.92|11458.92|11458.92|11458.92|11458.92|11458.92|11458.92|0
1643364570000|2022-01-28 10:09:30|11459.03|11459.03|11458.92|11458.92|11459.03|11459.03|11458.92|11458.92|0
1643364580000|2022-01-28 10:09:40|11459.36|11459.36|11459.4|11459.4|11459.4|11459.4|11459.22|11459.22|0
1643364600000|2022-01-28 10:10:00|11458.96|11458.96|11459.24|11459.24|11459.24|11459.24|11458.96|11458.96|0
1643364620000|2022-01-28 10:10:20|11459.39|11459.39|11459.6|11459.6|11459.6|11459.6|11459.24|11459.24|0
1643364630000|2022-01-28 10:10:30|11459.94|11459.94|11459.94|11459.94|11459.94|11459.94|11459.94|11459.94|0
1643364640000|2022-01-28 10:10:40|11459.85|11459.85|11459.85|11459.85|11459.85|11459.85|11459.85|11459.85|0
1643364660000|2022-01-28 10:11:00|11460.08|11460.08|11463.16|11463.16|11463.16|11463.16|11460.08|11460.08|0
1643364670000|2022-01-28 10:11:10|11462.85|11462.85|11462.41|11462.41|11462.85|11462.85|11462.41|11462.41|0
1643364680000|2022-01-28 10:11:20|11462.87|11462.87|11462.87|11462.87|11462.87|11462.87|11462.87|11462.87|0
1643364690000|2022-01-28 10:11:30|11462.48|11462.48|11462.74|11462.74|11462.74|11462.74|11462.48|11462.48|0
1643364710000|2022-01-28 10:11:50|11462.54|11462.54|11465.02|11465.02|11465.02|11465.02|11462.54|11462.54|0
1643364720000|2022-01-28 10:12:00|11464.58|11464.58|11464.39|11464.39|11464.58|11464.58|11464.39|11464.39|0
1643364730000|2022-01-28 10:12:10|11465.18|11465.18|11465.18|11465.18|11465.18|11465.18|11465.18|11465.18|0
1643364740000|2022-01-28 10:12:20|11465.64|11465.64|11465.34|11465.34|11465.64|11465.64|11465.34|11465.34|0
1643364750000|2022-01-28 10:12:30|11464.87|11464.87|11464.43|11464.43|11464.87|11464.87|11464.43|11464.43|0
1643364760000|2022-01-28 10:12:40|11464.89|11464.89|11465.59|11465.59|11465.86|11465.86|11464.89|11464.89|0
1643364770000|2022-01-28 10:12:50|11466|11466|11466.14|11466.14|11466.27|11466.27|11465.86|11465.86|0
1643364780000|2022-01-28 10:13:00|11466.04|11466.04|11466.54|11466.54|11466.54|11466.54|11466.04|11466.04|0
1643364790000|2022-01-28 10:13:10|11466.85|11466.85|11467.81|11467.81|11467.81|11467.81|11466.85|11466.85|0
1643364800000|2022-01-28 10:13:20|11467.42|11467.42|11467.42|11467.42|11467.42|11467.42|11467.42|11467.42|0
1643364820000|2022-01-28 10:13:40|11467.28|11467.28|11468.85|11468.85|11468.85|11468.85|11467.28|11467.28|0
1643364830000|2022-01-28 10:13:50|11469.03|11469.03|11468.85|11468.85|11469.03|11469.03|11468.85|11468.85|0
1643364840000|2022-01-28 10:14:00|11468.98|11468.98|11470.47|11470.47|11470.47|11470.47|11468.79|11468.79|0
1643364850000|2022-01-28 10:14:10|11471.39|11471.39|11471.34|11471.34|11471.39|11471.39|11470.95|11470.95|0
1643364860000|2022-01-28 10:14:20|11471.14|11471.14|11470.83|11470.83|11471.14|11471.14|11470.71|11470.71|0
1643364870000|2022-01-28 10:14:30|11470.37|11470.37|11470.37|11470.37|11470.37|11470.37|11470.37|11470.37|0
1643364900000|2022-01-28 10:15:00|11469.98|11469.98|11469.51|11469.51|11469.98|11469.98|11469.51|11469.51|0
1643364910000|2022-01-28 10:15:10|11469.28|11469.28|11467.29|11467.29|11469.28|11469.28|11467.29|11467.29|0
1643364920000|2022-01-28 10:15:20|11467.61|11467.61|11467.91|11467.91|11467.91|11467.91|11467.01|11467.01|0
1643364930000|2022-01-28 10:15:30|11468.37|11468.37|11468.19|11468.19|11468.47|11468.47|11468.19|11468.19|0
1643364940000|2022-01-28 10:15:40|11468.88|11468.88|11469.08|11469.08|11469.31|11469.31|11468.88|11468.88|0
1643364950000|2022-01-28 10:15:50|11468.85|11468.85|11471.41|11471.41|11471.41|11471.41|11468.85|11468.85|0
1643364960000|2022-01-28 10:16:00|11471.68|11471.68|11471.68|11471.68|11471.68|11471.68|11471.68|11471.68|0
1643364970000|2022-01-28 10:16:10|11471.55|11471.55|11471.84|11471.84|11471.84|11471.84|11471.41|11471.41|0
1643364980000|2022-01-28 10:16:20|11471.99|11471.99|11471.99|11471.99|11471.99|11471.99|11471.99|11471.99|0
1643364990000|2022-01-28 10:16:30|11472.26|11472.26|11472.18|11472.18|11472.4|11472.4|11472.18|11472.18|0
1643365000000|2022-01-28 10:16:40|11471.94|11471.94|11470.71|11470.71|11471.94|11471.94|11470.71|11470.71|0
1643365010000|2022-01-28 10:16:50|11470.96|11470.96|11469.32|11469.32|11470.96|11470.96|11469.13|11469.13|0
1643365020000|2022-01-28 10:17:00|11469.64|11469.64|11469.23|11469.23|11469.74|11469.74|11469.23|11469.23|0
1643365030000|2022-01-28 10:17:10|11469.33|11469.33|11468.7|11468.7|11469.33|11469.33|11468.7|11468.7|0
1643365040000|2022-01-28 10:17:20|11468.8|11468.8|11468.8|11468.8|11468.8|11468.8|11468.8|11468.8|0
1643365050000|2022-01-28 10:17:30|11469.59|11469.59|11470.68|11470.68|11470.68|11470.68|11469.59|11469.59|0
1643365060000|2022-01-28 10:17:40|11470.41|11470.41|11470.49|11470.49|11470.49|11470.49|11470.22|11470.22|0
1643365070000|2022-01-28 10:17:50|11472.07|11472.07|11471.47|11471.47|11472.07|11472.07|11471.47|11471.47|0
1643365080000|2022-01-28 10:18:00|11472.07|11472.07|11472.71|11472.71|11472.71|11472.71|11471.78|11471.78|0
1643365100000|2022-01-28 10:18:20|11472.43|11472.43|11469.81|11469.81|11472.43|11472.43|11469.81|11469.81|0
1643365110000|2022-01-28 10:18:30|11469.67|11469.67|11469.95|11469.95|11470.15|11470.15|11469.58|11469.58|0
1643365130000|2022-01-28 10:18:50|11470.18|11470.18|11470.6|11470.6|11470.6|11470.6|11470.14|11470.14|0
1643365140000|2022-01-28 10:19:00|11470.31|11470.31|11469.32|11469.32|11470.54|11470.54|11469.32|11469.32|0
1643365150000|2022-01-28 10:19:10|11468.53|11468.53|11467.78|11467.78|11468.74|11468.74|11467.53|11467.53|0
1643365160000|2022-01-28 10:19:20|11467.09|11467.09|11466.17|11466.17|11467.09|11467.09|11466.04|11466.04|0
1643365170000|2022-01-28 10:19:30|11465.78|11465.78|11465.87|11465.87|11466.17|11466.17|11465.27|11465.27|0
1643365180000|2022-01-28 10:19:40|11466.64|11466.64|11465.96|11465.96|11467.1|11467.1|11465.96|11465.96|0
1643365190000|2022-01-28 10:19:50|11464.38|11464.38|11464.38|11464.38|11464.38|11464.38|11464.38|11464.38|0
1643365200000|2022-01-28 10:20:00|11463.94|11463.94|11462.15|11462.15|11463.94|11463.94|11462.15|11462.15|0
1643365210000|2022-01-28 10:20:10|11462.54|11462.54|11458.41|11458.41|11462.54|11462.54|11458.41|11458.41|0
1643365220000|2022-01-28 10:20:20|11458.3|11458.3|11458.43|11458.43|11458.43|11458.43|11458.13|11458.13|0
1643365230000|2022-01-28 10:20:30|11458.51|11458.51|11458.42|11458.42|11458.51|11458.51|11458.42|11458.42|0
1643365240000|2022-01-28 10:20:40|11458.06|11458.06|11457.99|11457.99|11458.06|11458.06|11457.46|11457.46|0
1643365250000|2022-01-28 10:20:50|11457.84|11457.84|11458.71|11458.71|11458.71|11458.71|11457.84|11457.84|0
1643365260000|2022-01-28 10:21:00|11458.52|11458.52|11456.32|11456.32|11458.52|11458.52|11456.32|11456.32|0
1643365270000|2022-01-28 10:21:10|11456.64|11456.64|11456.19|11456.19|11456.64|11456.64|11456.19|11456.19|0
1643365280000|2022-01-28 10:21:20|11456.44|11456.44|11455.84|11455.84|11456.44|11456.44|11455.84|11455.84|0
1643365300000|2022-01-28 10:21:40|11455.4|11455.4|11454.1|11454.1|11455.4|11455.4|11454.1|11454.1|0
1643365310000|2022-01-28 10:21:50|11453.72|11453.72|11453.72|11453.72|11453.72|11453.72|11453.72|11453.72|0
1643365320000|2022-01-28 10:22:00|11453.6|11453.6|11453.48|11453.48|11453.87|11453.87|11453.48|11453.48|0
1643365330000|2022-01-28 10:22:10|11452.82|11452.82|11455.72|11455.72|11455.72|11455.72|11452.82|11452.82|0
1643365340000|2022-01-28 10:22:20|11454.84|11454.84|11454.84|11454.84|11454.84|11454.84|11454.84|11454.84|0
1643365350000|2022-01-28 10:22:30|11454.67|11454.67|11454.81|11454.81|11454.81|11454.81|11454.37|11454.37|0
1643365370000|2022-01-28 10:22:50|11454.5|11454.5|11453.78|11453.78|11454.5|11454.5|11453.78|11453.78|0
1643365380000|2022-01-28 10:23:00|11453.26|11453.26|11453.97|11453.97|11453.97|11453.97|11453.26|11453.26|0
1643365390000|2022-01-28 10:23:10|11453.18|11453.18|11453.71|11453.71|11453.71|11453.71|11453.18|11453.18|0
1643365400000|2022-01-28 10:23:20|11453.35|11453.35|11453.52|11453.52|11453.52|11453.52|11453.26|11453.26|0
1643365420000|2022-01-28 10:23:40|11453.43|11453.43|11453.23|11453.23|11453.43|11453.43|11452.99|11452.99|0
1643365430000|2022-01-28 10:23:50|11453.05|11453.05|11453.05|11453.05|11453.05|11453.05|11452.93|11452.93|0
1643365440000|2022-01-28 10:24:00|11452.61|11452.61|11452.61|11452.61|11452.61|11452.61|11452.61|11452.61|0
1643365450000|2022-01-28 10:24:10|11452.84|11452.84|11452.84|11452.84|11452.84|11452.84|11452.84|11452.84|0
1643365460000|2022-01-28 10:24:20|11452.57|11452.57|11452.24|11452.24|11452.57|11452.57|11452.04|11452.04|0
1643365470000|2022-01-28 10:24:30|11451.55|11451.55|11450.76|11450.76|11451.55|11451.55|11450.76|11450.76|0
1643365480000|2022-01-28 10:24:40|11451.37|11451.37|11451.95|11451.95|11451.95|11451.95|11451.37|11451.37|0
1643365490000|2022-01-28 10:24:50|11451.72|11451.72|11451.12|11451.12|11451.72|11451.72|11451.12|11451.12|0
1643365500000|2022-01-28 10:25:00|11451.6|11451.6|11451.58|11451.58|11451.81|11451.81|11451.37|11451.37|0
1643365520000|2022-01-28 10:25:20|11452.37|11452.37|11451.58|11451.58|11452.37|11452.37|11451.58|11451.58|0
1643365530000|2022-01-28 10:25:30|11451.8|11451.8|11451.63|11451.63|11452.24|11452.24|11451.05|11451.05|0
1643365540000|2022-01-28 10:25:40|11451.74|11451.74|11452.82|11452.82|11452.82|11452.82|11451.74|11451.74|0
1643365550000|2022-01-28 10:25:50|11453.7|11453.7|11454.03|11454.03|11454.47|11454.47|11453.59|11453.59|0
1643365560000|2022-01-28 10:26:00|11454.47|11454.47|11456.23|11456.23|11456.23|11456.23|11454.47|11454.47|0
1643365570000|2022-01-28 10:26:10|11455.31|11455.31|11455.66|11455.66|11455.77|11455.77|11455.31|11455.31|0
1643365580000|2022-01-28 10:26:20|11455.8|11455.8|11455.8|11455.8|11455.8|11455.8|11455.8|11455.8|0
1643365590000|2022-01-28 10:26:30|11456.24|11456.24|11456.71|11456.71|11456.71|11456.71|11456.24|11456.24|0
1643365600000|2022-01-28 10:26:40|11458.29|11458.29|11458.54|11458.54|11458.54|11458.54|11458.29|11458.29|0
1643365610000|2022-01-28 10:26:50|11458.72|11458.72|11460.61|11460.61|11460.61|11460.61|11458.72|11458.72|0
1643365620000|2022-01-28 10:27:00|11460.51|11460.51|11460.51|11460.51|11460.51|11460.51|11460.51|11460.51|0
1643365630000|2022-01-28 10:27:10|11460.79|11460.79|11461.29|11461.29|11461.29|11461.29|11460.6|11460.6|0
1643365640000|2022-01-28 10:27:20|11460.6|11460.6|11460.6|11460.6|11460.6|11460.6|11460.6|11460.6|0
1643365650000|2022-01-28 10:27:30|11460.37|11460.37|11460.81|11460.81|11460.81|11460.81|11460.37|11460.37|0
1643365660000|2022-01-28 10:27:40|11460.16|11460.16|11459.85|11459.85|11460.16|11460.16|11459.85|11459.85|0
1643365670000|2022-01-28 10:27:50|11460.3|11460.3|11461.34|11461.34|11461.34|11461.34|11460.3|11460.3|0
1643365680000|2022-01-28 10:28:00|11462|11462|11462.86|11462.86|11463.32|11463.32|11462|11462|0
1643365690000|2022-01-28 10:28:10|11463.3|11463.3|11463.27|11463.27|11463.44|11463.44|11462.56|11462.56|0
1643365700000|2022-01-28 10:28:20|11464.15|11464.15|11465.2|11465.2|11465.2|11465.2|11464.15|11464.15|0
1643365710000|2022-01-28 10:28:30|11463.43|11463.43|11463.43|11463.43|11463.43|11463.43|11463.43|11463.43|0
1643365720000|2022-01-28 10:28:40|11463.05|11463.05|11463.05|11463.05|11463.05|11463.05|11463.05|11463.05|0
1643365730000|2022-01-28 10:28:50|11462.57|11462.57|11462.66|11462.66|11462.66|11462.66|11462.48|11462.48|0
1643365740000|2022-01-28 10:29:00|11461.18|11461.18|11460.22|11460.22|11461.18|11461.18|11460.04|11460.04|0
1643365750000|2022-01-28 10:29:10|11459.87|11459.87|11459.24|11459.24|11459.87|11459.87|11459.24|11459.24|0
1643365760000|2022-01-28 10:29:20|11459.35|11459.35|11459.76|11459.76|11460.04|11460.04|11459.35|11459.35|0
1643365770000|2022-01-28 10:29:30|11460.28|11460.28|11455.99|11455.99|11460.28|11460.28|11455.99|11455.99|0
1643365780000|2022-01-28 10:29:40|11454.41|11454.41|11453.84|11453.84|11454.78|11454.78|11453.84|11453.84|0
1643365790000|2022-01-28 10:29:50|11454.28|11454.28|11452.27|11452.27|11454.42|11454.42|11452.27|11452.27|0
1643365800000|2022-01-28 10:30:00|11451.38|11451.38|11451.99|11451.99|11451.99|11451.99|11451.38|11451.38|0
1643365810000|2022-01-28 10:30:10|11452.44|11452.44|11455.08|11455.08|11455.08|11455.08|11452.44|11452.44|0
1643365820000|2022-01-28 10:30:20|11454.78|11454.78|11454.78|11454.78|11454.78|11454.78|11454.78|11454.78|0
1643365830000|2022-01-28 10:30:30|11455.7|11455.7|11455.47|11455.47|11455.7|11455.7|11455.47|11455.47|0
1643365850000|2022-01-28 10:30:50|11455.93|11455.93|11455.93|11455.93|11455.93|11455.93|11455.93|11455.93|0
1643365860000|2022-01-28 10:31:00|11455.57|11455.57|11455.33|11455.33|11455.71|11455.71|11455.26|11455.26|0
1643365870000|2022-01-28 10:31:10|11455.58|11455.58|11455.58|11455.58|11455.58|11455.58|11455.58|11455.58|0
1643365880000|2022-01-28 10:31:20|11455.76|11455.76|11455.76|11455.76|11455.76|11455.76|11455.76|11455.76|0
1643365910000|2022-01-28 10:31:50|11455.53|11455.53|11455.88|11455.88|11456|11456|11455.53|11455.53|0
1643365920000|2022-01-28 10:32:00|11455.77|11455.77|11451.83|11451.83|11455.77|11455.77|11451.83|11451.83|0
1643365930000|2022-01-28 10:32:10|11451.04|11451.04|11451.04|11451.04|11451.04|11451.04|11451.04|11451.04|0
1643365940000|2022-01-28 10:32:20|11449.46|11449.46|11451.58|11451.58|11451.58|11451.58|11449.46|11449.46|0
1643365950000|2022-01-28 10:32:30|11452.15|11452.15|11451.82|11451.82|11452.15|11452.15|11451.82|11451.82|0
1643365960000|2022-01-28 10:32:40|11451.59|11451.59|11451.59|11451.59|11451.59|11451.59|11451.59|11451.59|0
1643365970000|2022-01-28 10:32:50|11451.82|11451.82|11452.22|11452.22|11452.73|11452.73|11451.82|11451.82|0
1643365980000|2022-01-28 10:33:00|11451.79|11451.79|11452.02|11452.02|11452.02|11452.02|11451.79|11451.79|0
1643365990000|2022-01-28 10:33:10|11452.44|11452.44|11452.01|11452.01|11452.44|11452.44|11452.01|11452.01|0
1643366000000|2022-01-28 10:33:20|11452.11|11452.11|11452.11|11452.11|11452.11|11452.11|11452.11|11452.11|0
1643366010000|2022-01-28 10:33:30|11451.87|11451.87|11450.84|11450.84|11451.87|11451.87|11450.84|11450.84|0
1643366020000|2022-01-28 10:33:40|11450.97|11450.97|11450.97|11450.97|11450.97|11450.97|11450.97|11450.97|0
1643366040000|2022-01-28 10:34:00|11450.4|11450.4|11450.9|11450.9|11450.9|11450.9|11450.4|11450.4|0
1643366050000|2022-01-28 10:34:10|11451.26|11451.26|11452.31|11452.31|11452.65|11452.65|11451.26|11451.26|0
1643366060000|2022-01-28 10:34:20|11452.02|11452.02|11451.43|11451.43|11452.31|11452.31|11451.15|11451.15|0
1643366070000|2022-01-28 10:34:30|11451.53|11451.53|11450.2|11450.2|11451.53|11451.53|11450.01|11450.01|0
1643366080000|2022-01-28 10:34:40|11449.73|11449.73|11449.42|11449.42|11449.9|11449.9|11449.02|11449.02|0
1643366090000|2022-01-28 10:34:50|11449.9|11449.9|11449.92|11449.92|11450.36|11450.36|11449.9|11449.9|0
1643366100000|2022-01-28 10:35:00|11450.21|11450.21|11448.78|11448.78|11450.21|11450.21|11448.78|11448.78|0
1643366110000|2022-01-28 10:35:10|11448.67|11448.67|11448.56|11448.56|11448.67|11448.67|11448.56|11448.56|0
1643366120000|2022-01-28 10:35:20|11449.02|11449.02|11448.61|11448.61|11449.02|11449.02|11448.61|11448.61|0
1643366130000|2022-01-28 10:35:30|11448.88|11448.88|11447.61|11447.61|11448.88|11448.88|11446.75|11446.75|0
1643366140000|2022-01-28 10:35:40|11447.23|11447.23|11448.99|11448.99|11448.99|11448.99|11447.23|11447.23|0
1643366150000|2022-01-28 10:35:50|11449.45|11449.45|11451.22|11451.22|11451.22|11451.22|11449.45|11449.45|0
1643366160000|2022-01-28 10:36:00|11451.84|11451.84|11453.17|11453.17|11453.17|11453.17|11451.84|11451.84|0
1643366170000|2022-01-28 10:36:10|11452.81|11452.81|11451.44|11451.44|11452.92|11452.92|11451.44|11451.44|0
1643366180000|2022-01-28 10:36:20|11450.65|11450.65|11450.69|11450.69|11450.98|11450.98|11450.19|11450.19|0
1643366190000|2022-01-28 10:36:30|11450.12|11450.12|11451.07|11451.07|11451.07|11451.07|11450.12|11450.12|0
1643366200000|2022-01-28 10:36:40|11450.8|11450.8|11451.06|11451.06|11451.21|11451.21|11450.76|11450.76|0
1643366210000|2022-01-28 10:36:50|11451.15|11451.15|11451.58|11451.58|11451.58|11451.58|11450.71|11450.71|0
1643366220000|2022-01-28 10:37:00|11451.4|11451.4|11449.67|11449.67|11451.4|11451.4|11449.67|11449.67|0
1643366230000|2022-01-28 10:37:10|11449.3|11449.3|11449.3|11449.3|11449.3|11449.3|11448.75|11448.75|0
1643366240000|2022-01-28 10:37:20|11448.86|11448.86|11450.84|11450.84|11450.84|11450.84|11448.86|11448.86|0
1643366250000|2022-01-28 10:37:30|11451.03|11451.03|11451.03|11451.03|11451.03|11451.03|11451.03|11451.03|0
1643366260000|2022-01-28 10:37:40|11451.82|11451.82|11451.74|11451.74|11451.82|11451.82|11451.03|11451.03|0
1643366270000|2022-01-28 10:37:50|11451.31|11451.31|11451.31|11451.31|11451.31|11451.31|11451.31|11451.31|0
1643366280000|2022-01-28 10:38:00|11450.88|11450.88|11450.55|11450.55|11450.88|11450.88|11450.11|11450.11|0
1643366290000|2022-01-28 10:38:10|11450.32|11450.32|11450.32|11450.32|11450.32|11450.32|11450.32|11450.32|0
1643366300000|2022-01-28 10:38:20|11449.96|11449.96|11449.61|11449.61|11449.96|11449.96|11449.61|11449.61|0
1643366310000|2022-01-28 10:38:30|11448.79|11448.79|11449.17|11449.17|11449.17|11449.17|11448.72|11448.72|0
1643366330000|2022-01-28 10:38:50|11448.96|11448.96|11445.42|11445.42|11449.05|11449.05|11445.42|11445.42|0
1643366340000|2022-01-28 10:39:00|11445.26|11445.26|11445.8|11445.8|11446.14|11446.14|11445.26|11445.26|0
1643366350000|2022-01-28 10:39:10|11445.57|11445.57|11445.57|11445.57|11445.57|11445.57|11445.57|11445.57|0
1643366360000|2022-01-28 10:39:20|11444.78|11444.78|11443.97|11443.97|11444.78|11444.78|11443.97|11443.97|0
1643366370000|2022-01-28 10:39:30|11443.65|11443.65|11443.65|11443.65|11443.65|11443.65|11443.65|11443.65|0
1643366380000|2022-01-28 10:39:40|11443.24|11443.24|11442.32|11442.32|11443.24|11443.24|11442.32|11442.32|0
1643366390000|2022-01-28 10:39:50|11442.72|11442.72|11443.12|11443.12|11443.92|11443.92|11442.72|11442.72|0
1643366400000|2022-01-28 10:40:00|11442.81|11442.81|11442.99|11442.99|11442.99|11442.99|11442.81|11442.81|0
1643366410000|2022-01-28 10:40:10|11442.84|11442.84|11442.98|11442.98|11442.98|11442.98|11442.52|11442.52|0
1643366420000|2022-01-28 10:40:20|11442.45|11442.45|11442.85|11442.85|11443.15|11443.15|11442.31|11442.31|0
1643366430000|2022-01-28 10:40:30|11443.54|11443.54|11443.23|11443.23|11443.54|11443.54|11443.23|11443.23|0
1643366450000|2022-01-28 10:40:50|11444.18|11444.18|11444.39|11444.39|11444.39|11444.39|11444.07|11444.07|0
1643366460000|2022-01-28 10:41:00|11444.83|11444.83|11445.77|11445.77|11445.77|11445.77|11444.83|11444.83|0
1643366470000|2022-01-28 10:41:10|11445.33|11445.33|11446.09|11446.09|11446.09|11446.09|11445.33|11445.33|0
1643366480000|2022-01-28 10:41:20|11445.94|11445.94|11445.97|11445.97|11446.27|11446.27|11445.94|11445.94|0
1643366490000|2022-01-28 10:41:30|11446.27|11446.27|11446.73|11446.73|11446.73|11446.73|11446.27|11446.27|0
1643366500000|2022-01-28 10:41:40|11447.13|11447.13|11447.77|11447.77|11447.77|11447.77|11447.13|11447.13|0
1643366510000|2022-01-28 10:41:50|11447.95|11447.95|11451.45|11451.45|11451.45|11451.45|11447.84|11447.84|0
1643366520000|2022-01-28 10:42:00|11451.22|11451.22|11451.06|11451.06|11451.22|11451.22|11450.87|11450.87|0
1643366530000|2022-01-28 10:42:10|11451.25|11451.25|11450.84|11450.84|11451.25|11451.25|11450.84|11450.84|0
1643366540000|2022-01-28 10:42:20|11450.27|11450.27|11450.27|11450.27|11450.27|11450.27|11450.27|11450.27|0
1643366550000|2022-01-28 10:42:30|11450.74|11450.74|11451.03|11451.03|11451.03|11451.03|11450.74|11450.74|0
1643366560000|2022-01-28 10:42:40|11451.57|11451.57|11451.57|11451.57|11451.57|11451.57|11451.57|11451.57|0
1643366570000|2022-01-28 10:42:50|11451.67|11451.67|11452.3|11452.3|11452.3|11452.3|11451.67|11451.67|0
1643366580000|2022-01-28 10:43:00|11452.99|11452.99|11455.27|11455.27|11455.27|11455.27|11452.99|11452.99|0
1643366590000|2022-01-28 10:43:10|11455.68|11455.68|11456.84|11456.84|11456.84|11456.84|11455.68|11455.68|0
1643366600000|2022-01-28 10:43:20|11457.04|11457.04|11458.45|11458.45|11458.45|11458.45|11457.04|11457.04|0
1643366610000|2022-01-28 10:43:30|11458.88|11458.88|11458.88|11458.88|11458.88|11458.88|11458.88|11458.88|0
1643366620000|2022-01-28 10:43:40|11459.76|11459.76|11462.02|11462.02|11462.48|11462.48|11459.76|11459.76|0
1643366630000|2022-01-28 10:43:50|11461.58|11461.58|11461.69|11461.69|11461.81|11461.81|11461.58|11461.58|0
1643366640000|2022-01-28 10:44:00|11462.13|11462.13|11461.56|11461.56|11462.13|11462.13|11461.34|11461.34|0
1643366650000|2022-01-28 10:44:10|11461.21|11461.21|11462.31|11462.31|11462.31|11462.31|11461.21|11461.21|0
1643366660000|2022-01-28 10:44:20|11462.56|11462.56|11462.69|11462.69|11462.69|11462.69|11462.56|11462.56|0
1643366670000|2022-01-28 10:44:30|11463.48|11463.48|11465.18|11465.18|11465.18|11465.18|11463.48|11463.48|0
1643366680000|2022-01-28 10:44:40|11465.54|11465.54|11469.71|11469.71|11469.71|11469.71|11465.54|11465.54|0
1643366690000|2022-01-28 10:44:50|11470.02|11470.02|11470.37|11470.37|11470.37|11470.37|11470.02|11470.02|0
1643366700000|2022-01-28 10:45:00|11470.58|11470.58|11471.39|11471.39|11471.39|11471.39|11470.58|11470.58|0
1643366710000|2022-01-28 10:45:10|11471.75|11471.75|11472.4|11472.4|11472.4|11472.4|11471.75|11471.75|0
1643366720000|2022-01-28 10:45:20|11472.21|11472.21|11472.21|11472.21|11472.21|11472.21|11472.21|11472.21|0
1643366730000|2022-01-28 10:45:30|11470.63|11470.63|11471.81|11471.81|11471.81|11471.81|11470.63|11470.63|0
1643366740000|2022-01-28 10:45:40|11471.55|11471.55|11471.55|11471.55|11471.55|11471.55|11471.55|11471.55|0
1643366750000|2022-01-28 10:45:50|11471.32|11471.32|11471.32|11471.32|11471.32|11471.32|11471.32|11471.32|0
1643366760000|2022-01-28 10:46:00|11471.72|11471.72|11471.7|11471.7|11471.9|11471.9|11471.7|11471.7|0
1643366770000|2022-01-28 10:46:10|11472.11|11472.11|11472.11|11472.11|11472.9|11472.9|11472.11|11472.11|0
1643366780000|2022-01-28 10:46:20|11472.32|11472.32|11471.56|11471.56|11472.32|11472.32|11471.56|11471.56|0
1643366790000|2022-01-28 10:46:30|11472.19|11472.19|11472.73|11472.73|11472.73|11472.73|11472.19|11472.19|0
1643366810000|2022-01-28 10:46:50|11472.82|11472.82|11472.36|11472.36|11472.82|11472.82|11472.36|11472.36|0
1643366820000|2022-01-28 10:47:00|11472.67|11472.67|11472.41|11472.41|11472.67|11472.67|11471.8|11471.8|0
1643366850000|2022-01-28 10:47:30|11473.27|11473.27|11473.64|11473.64|11473.64|11473.64|11473.27|11473.27|0
1643366860000|2022-01-28 10:47:40|11473.86|11473.86|11474.52|11474.52|11474.52|11474.52|11473.86|11473.86|0
1643366870000|2022-01-28 10:47:50|11474.29|11474.29|11474.4|11474.4|11474.4|11474.4|11474.29|11474.29|0
1643366880000|2022-01-28 10:48:00|11474.8|11474.8|11474.07|11474.07|11474.8|11474.8|11474.07|11474.07|0
1643366890000|2022-01-28 10:48:10|11473.76|11473.76|11473.76|11473.76|11473.76|11473.76|11473.54|11473.54|0
1643366900000|2022-01-28 10:48:20|11474|11474|11475.78|11475.78|11475.78|11475.78|11474|11474|0
1643366910000|2022-01-28 10:48:30|11476.15|11476.15|11476.8|11476.8|11476.8|11476.8|11476.15|11476.15|0
1643366920000|2022-01-28 10:48:40|11476.95|11476.95|11477.11|11477.11|11477.11|11477.11|11476.95|11476.95|0
1643366930000|2022-01-28 10:48:50|11478.25|11478.25|11481.41|11481.41|11481.41|11481.41|11478.25|11478.25|0
1643366940000|2022-01-28 10:49:00|11481.84|11481.84|11482.62|11482.62|11482.62|11482.62|11481.69|11481.69|0
1643366950000|2022-01-28 10:49:10|11483.06|11483.06|11483.06|11483.06|11483.06|11483.06|11483.06|11483.06|0
1643366960000|2022-01-28 10:49:20|11483.24|11483.24|11483.54|11483.54|11483.54|11483.54|11483.24|11483.24|0
1643366970000|2022-01-28 10:49:30|11483.78|11483.78|11484.57|11484.57|11484.57|11484.57|11483.78|11483.78|0
1643366980000|2022-01-28 10:49:40|11485.26|11485.26|11487.11|11487.11|11487.11|11487.11|11485.26|11485.26|0
1643367000000|2022-01-28 10:50:00|11486.8|11486.8|11487.63|11487.63|11487.63|11487.63|11486.8|11486.8|0
1643367010000|2022-01-28 10:50:10|11487.82|11487.82|11487.58|11487.58|11488.49|11488.49|11487.58|11487.58|0
1643367020000|2022-01-28 10:50:20|11487.75|11487.75|11489.14|11489.14|11489.22|11489.22|11487.75|11487.75|0
1643367030000|2022-01-28 10:50:30|11488.78|11488.78|11488.77|11488.77|11488.78|11488.78|11488.47|11488.47|0
1643367040000|2022-01-28 10:50:40|11488.66|11488.66|11488.77|11488.77|11488.77|11488.77|11488.66|11488.66|0
1643367050000|2022-01-28 10:50:50|11489.05|11489.05|11489.05|11489.05|11489.05|11489.05|11489.05|11489.05|0
1643367060000|2022-01-28 10:51:00|11488.91|11488.91|11489.14|11489.14|11489.38|11489.38|11488.77|11488.77|0
1643367070000|2022-01-28 10:51:10|11488.79|11488.79|11488.6|11488.6|11488.79|11488.79|11488.16|11488.16|0
1643367080000|2022-01-28 10:51:20|11487.81|11487.81|11487.81|11487.81|11487.81|11487.81|11487.81|11487.81|0
1643367090000|2022-01-28 10:51:30|11487.72|11487.72|11486.79|11486.79|11487.72|11487.72|11485.89|11485.89|0
1643367100000|2022-01-28 10:51:40|11486.9|11486.9|11486.58|11486.58|11486.9|11486.9|11486.58|11486.58|0
1643367110000|2022-01-28 10:51:50|11487.04|11487.04|11487.66|11487.66|11487.66|11487.66|11487.04|11487.04|0
1643367120000|2022-01-28 10:52:00|11487.97|11487.97|11486.31|11486.31|11487.97|11487.97|11486.31|11486.31|0
1643367130000|2022-01-28 10:52:10|11485.93|11485.93|11485.81|11485.81|11486.06|11486.06|11485.64|11485.64|0
1643367140000|2022-01-28 10:52:20|11485.14|11485.14|11484.32|11484.32|11485.14|11485.14|11484.32|11484.32|0
1643367150000|2022-01-28 10:52:30|11484.09|11484.09|11483.2|11483.2|11484.09|11484.09|11483.2|11483.2|0
1643367170000|2022-01-28 10:52:50|11482.39|11482.39|11481.78|11481.78|11482.39|11482.39|11481.59|11481.59|0
1643367180000|2022-01-28 10:53:00|11482.03|11482.03|11482.03|11482.03|11482.03|11482.03|11482.03|11482.03|0
1643367190000|2022-01-28 10:53:10|11482.66|11482.66|11482.97|11482.97|11482.97|11482.97|11482.66|11482.66|0
1643367200000|2022-01-28 10:53:20|11483.4|11483.4|11483.22|11483.22|11483.4|11483.4|11483.22|11483.22|0
1643367230000|2022-01-28 10:53:50|11483.49|11483.49|11483.79|11483.79|11483.79|11483.79|11482.89|11482.89|0
1643367240000|2022-01-28 10:54:00|11483.99|11483.99|11487.26|11487.26|11487.26|11487.26|11483.99|11483.99|0
1643367250000|2022-01-28 10:54:10|11487.37|11487.37|11486.73|11486.73|11487.72|11487.72|11486.73|11486.73|0
1643367260000|2022-01-28 10:54:20|11486.86|11486.86|11486.36|11486.36|11486.86|11486.86|11486.23|11486.23|0
1643367270000|2022-01-28 10:54:30|11486.47|11486.47|11486.47|11486.47|11486.47|11486.47|11486.47|11486.47|0
1643367280000|2022-01-28 10:54:40|11486.33|11486.33|11487.05|11487.05|11487.05|11487.05|11486.33|11486.33|0
1643367290000|2022-01-28 10:54:50|11486.82|11486.82|11486.49|11486.49|11486.82|11486.82|11486.49|11486.49|0
1643367300000|2022-01-28 10:55:00|11486.37|11486.37|11485.99|11485.99|11486.49|11486.49|11485.87|11485.87|0
1643367310000|2022-01-28 10:55:10|11486.13|11486.13|11485.67|11485.67|11486.13|11486.13|11485.67|11485.67|0
1643367320000|2022-01-28 10:55:20|11485.36|11485.36|11485.7|11485.7|11485.7|11485.7|11484.91|11484.91|0
1643367340000|2022-01-28 10:55:40|11486|11486|11486|11486|11486|11486|11486|11486|0
1643367350000|2022-01-28 10:55:50|11485.55|11485.55|11485.55|11485.55|11485.55|11485.55|11485.55|11485.55|0
1643367360000|2022-01-28 10:56:00|11485.86|11485.86|11485.95|11485.95|11486.74|11486.74|11485.86|11485.86|0
1643367370000|2022-01-28 10:56:10|11486.41|11486.41|11486.41|11486.41|11486.41|11486.41|11486.41|11486.41|0
1643367390000|2022-01-28 10:56:30|11486.58|11486.58|11486.58|11486.58|11486.58|11486.58|11486.58|11486.58|0
1643367400000|2022-01-28 10:56:40|11485.7|11485.7|11485.25|11485.25|11485.7|11485.7|11485.25|11485.25|0
1643367410000|2022-01-28 10:56:50|11485.51|11485.51|11484.65|11484.65|11485.51|11485.51|11484.65|11484.65|0
1643367420000|2022-01-28 10:57:00|11484.86|11484.86|11484.96|11484.96|11484.96|11484.96|11484.86|11484.86|0
1643367430000|2022-01-28 10:57:10|11484.85|11484.85|11485.08|11485.08|11485.08|11485.08|11484.85|11484.85|0
1643367440000|2022-01-28 10:57:20|11485.38|11485.38|11486.4|11486.4|11486.4|11486.4|11485.38|11485.38|0
1643367460000|2022-01-28 10:57:40|11486.62|11486.62|11488.22|11488.22|11488.22|11488.22|11486.62|11486.62|0
1643367470000|2022-01-28 10:57:50|11488.45|11488.45|11488.14|11488.14|11488.45|11488.45|11488.14|11488.14|0
1643367480000|2022-01-28 10:58:00|11488.34|11488.34|11490.01|11490.01|11490.01|11490.01|11488.34|11488.34|0
1643367490000|2022-01-28 10:58:10|11490.46|11490.46|11490.77|11490.77|11490.77|11490.77|11490.46|11490.46|0
1643367500000|2022-01-28 10:58:20|11490.9|11490.9|11490.9|11490.9|11490.9|11490.9|11490.9|11490.9|0
1643367510000|2022-01-28 10:58:30|11491.01|11491.01|11490.39|11490.39|11491.01|11491.01|11490.39|11490.39|0
1643367520000|2022-01-28 10:58:40|11490.17|11490.17|11490.01|11490.01|11490.17|11490.17|11490.01|11490.01|0
1643367530000|2022-01-28 10:58:50|11490.2|11490.2|11490.45|11490.45|11490.45|11490.45|11490.2|11490.2|0
1643367540000|2022-01-28 10:59:00|11490.67|11490.67|11490.67|11490.67|11490.67|11490.67|11490.67|11490.67|0
1643367550000|2022-01-28 10:59:10|11490.98|11490.98|11491.34|11491.34|11491.34|11491.34|11490.98|11490.98|0
1643367560000|2022-01-28 10:59:20|11491.78|11491.78|11492.22|11492.22|11492.22|11492.22|11491.78|11491.78|0
1643367570000|2022-01-28 10:59:30|11492.78|11492.78|11492.78|11492.78|11492.78|11492.78|11492.78|11492.78|0
1643367580000|2022-01-28 10:59:40|11494.26|11494.26|11494.88|11494.88|11494.88|11494.88|11494.03|11494.03|0
1643367590000|2022-01-28 10:59:50|11495.31|11495.31|11495.95|11495.95|11496.44|11496.44|11494.85|11494.85|0
1643367600000|2022-01-28 11:00:00|11496.16|11496.16|11496.5|11496.5|11496.5|11496.5|11495.88|11495.88|0
1643367620000|2022-01-28 11:00:20|11496.65|11496.65|11497.61|11497.61|11497.61|11497.61|11496.65|11496.65|0
1643367630000|2022-01-28 11:00:30|11497.78|11497.78|11499.44|11499.44|11499.44|11499.44|11497.78|11497.78|0
1643367650000|2022-01-28 11:00:50|11500.32|11500.32|11500.32|11500.32|11500.32|11500.32|11500.32|11500.32|0
1643367660000|2022-01-28 11:01:00|11499.96|11499.96|11499.96|11499.96|11499.96|11499.96|11499.96|11499.96|0
1643367670000|2022-01-28 11:01:10|11500.22|11500.22|11502.51|11502.51|11502.51|11502.51|11500.22|11500.22|0
1643367690000|2022-01-28 11:01:30|11502.29|11502.29|11502.4|11502.4|11502.4|11502.4|11502.07|11502.07|0
1643367700000|2022-01-28 11:01:40|11502.04|11502.04|11502.76|11502.76|11502.76|11502.76|11502.04|11502.04|0
1643367710000|2022-01-28 11:01:50|11502.99|11502.99|11502.99|11502.99|11502.99|11502.99|11502.99|11502.99|0
1643367720000|2022-01-28 11:02:00|11503.14|11503.14|11503.29|11503.29|11503.29|11503.29|11503.14|11503.14|0
1643367730000|2022-01-28 11:02:10|11503.58|11503.58|11503.58|11503.58|11503.58|11503.58|11503.58|11503.58|0
1643367740000|2022-01-28 11:02:20|11503.69|11503.69|11502.21|11502.21|11503.69|11503.69|11501.94|11501.94|0
1643367750000|2022-01-28 11:02:30|11501.77|11501.77|11501.77|11501.77|11501.77|11501.77|11501.77|11501.77|0
1643367760000|2022-01-28 11:02:40|11501.65|11501.65|11500.74|11500.74|11501.77|11501.77|11500.61|11500.61|0
1643367770000|2022-01-28 11:02:50|11501.06|11501.06|11501.06|11501.06|11501.06|11501.06|11501.06|11501.06|0
1643367780000|2022-01-28 11:03:00|11501.27|11501.27|11501.19|11501.19|11501.27|11501.27|11501.19|11501.19|0
1643367790000|2022-01-28 11:03:10|11500.89|11500.89|11500.89|11500.89|11500.89|11500.89|11500.89|11500.89|0
1643367800000|2022-01-28 11:03:20|11501.12|11501.12|11500.42|11500.42|11501.12|11501.12|11500.42|11500.42|0
1643367820000|2022-01-28 11:03:40|11499.99|11499.99|11499.79|11499.79|11499.99|11499.99|11499.68|11499.68|0
1643367840000|2022-01-28 11:04:00|11499.35|11499.35|11499.53|11499.53|11499.53|11499.53|11499.25|11499.25|0
1643367850000|2022-01-28 11:04:10|11499.3|11499.3|11498.08|11498.08|11499.3|11499.3|11497.3|11497.3|0
1643367860000|2022-01-28 11:04:20|11497.89|11497.89|11497.89|11497.89|11497.89|11497.89|11497.89|11497.89|0
1643367870000|2022-01-28 11:04:30|11497.98|11497.98|11497.98|11497.98|11497.98|11497.98|11497.98|11497.98|0
1643367910000|2022-01-28 11:05:10|11497.8|11497.8|11497.01|11497.01|11498.03|11498.03|11497.01|11497.01|0
1643367920000|2022-01-28 11:05:20|11496.9|11496.9|11495.14|11495.14|11496.9|11496.9|11495.14|11495.14|0
1643367930000|2022-01-28 11:05:30|11495.02|11495.02|11494.58|11494.58|11495.02|11495.02|11494.58|11494.58|0
1643367940000|2022-01-28 11:05:40|11495.02|11495.02|11495.02|11495.02|11495.02|11495.02|11495.02|11495.02|0
1643367950000|2022-01-28 11:05:50|11495.46|11495.46|11496.83|11496.83|11496.83|11496.83|11495.02|11495.02|0
1643367960000|2022-01-28 11:06:00|11495.25|11495.25|11495.25|11495.25|11495.25|11495.25|11495.25|11495.25|0
1643367970000|2022-01-28 11:06:10|11495.43|11495.43|11495.71|11495.71|11495.71|11495.71|11495.43|11495.43|0
1643367990000|2022-01-28 11:06:30|11496.01|11496.01|11496.01|11496.01|11496.01|11496.01|11496.01|11496.01|0
1643368000000|2022-01-28 11:06:40|11495.9|11495.9|11495.79|11495.79|11495.9|11495.9|11495.79|11495.79|0
1643368010000|2022-01-28 11:06:50|11496.13|11496.13|11496.47|11496.47|11496.47|11496.47|11496.13|11496.13|0
1643368020000|2022-01-28 11:07:00|11496.91|11496.91|11499.83|11499.83|11499.83|11499.83|11496.91|11496.91|0
1643368030000|2022-01-28 11:07:10|11500.29|11500.29|11502.06|11502.06|11502.06|11502.06|11500.29|11500.29|0
1643368040000|2022-01-28 11:07:20|11502.74|11502.74|11505.79|11505.79|11505.79|11505.79|11502.51|11502.51|0
1643368050000|2022-01-28 11:07:30|11506.67|11506.67|11506.67|11506.67|11506.67|11506.67|11506.67|11506.67|0
1643368060000|2022-01-28 11:07:40|11507.13|11507.13|11507.5|11507.5|11507.5|11507.5|11507.13|11507.13|0
1643368070000|2022-01-28 11:07:50|11507.94|11507.94|11509.16|11509.16|11509.16|11509.16|11507.94|11507.94|0
1643368080000|2022-01-28 11:08:00|11508.85|11508.85|11508.32|11508.32|11508.85|11508.85|11507.97|11507.97|0
1643368090000|2022-01-28 11:08:10|11508.01|11508.01|11508.01|11508.01|11508.01|11508.01|11508.01|11508.01|0
1643368100000|2022-01-28 11:08:20|11507.57|11507.57|11507.23|11507.23|11507.57|11507.57|11506.78|11506.78|0
1643368110000|2022-01-28 11:08:30|11507.67|11507.67|11507.67|11507.67|11507.67|11507.67|11507.67|11507.67|0
1643368140000|2022-01-28 11:09:00|11507.21|11507.21|11507.21|11507.21|11507.21|11507.21|11507.21|11507.21|0
1643368160000|2022-01-28 11:09:20|11507.65|11507.65|11507.42|11507.42|11507.65|11507.65|11507.42|11507.42|0
1643368170000|2022-01-28 11:09:30|11507.86|11507.86|11507.86|11507.86|11507.86|11507.86|11507.86|11507.86|0
1643368190000|2022-01-28 11:09:50|11508.09|11508.09|11508.97|11508.97|11508.97|11508.97|11508.09|11508.09|0
1643368200000|2022-01-28 11:10:00|11508.84|11508.84|11507.97|11507.97|11508.84|11508.84|11507.97|11507.97|0
1643368210000|2022-01-28 11:10:10|11507.85|11507.85|11507.97|11507.97|11507.97|11507.97|11507.85|11507.85|0
1643368220000|2022-01-28 11:10:20|11508.2|11508.2|11508.2|11508.2|11508.2|11508.2|11508.2|11508.2|0
1643368240000|2022-01-28 11:10:40|11508.51|11508.51|11507.26|11507.26|11508.51|11508.51|11507.26|11507.26|0
1643368250000|2022-01-28 11:10:50|11506.89|11506.89|11505.81|11505.81|11506.89|11506.89|11505.81|11505.81|0
1643368260000|2022-01-28 11:11:00|11505.61|11505.61|11506.05|11506.05|11506.05|11506.05|11505.61|11505.61|0
1643368270000|2022-01-28 11:11:10|11505.93|11505.93|11507.58|11507.58|11508.01|11508.01|11505.93|11505.93|0
1643368280000|2022-01-28 11:11:20|11507.77|11507.77|11507.84|11507.84|11507.84|11507.84|11507.54|11507.54|0
1643368290000|2022-01-28 11:11:30|11507.61|11507.61|11506.75|11506.75|11507.61|11507.61|11506.75|11506.75|0
1643368300000|2022-01-28 11:11:40|11506.29|11506.29|11506.29|11506.29|11506.29|11506.29|11506.29|11506.29|0
1643368310000|2022-01-28 11:11:50|11506.73|11506.73|11506.73|11506.73|11506.96|11506.96|11506.73|11506.73|0
1643368320000|2022-01-28 11:12:00|11506.92|11506.92|11507.15|11507.15|11507.15|11507.15|11506.92|11506.92|0
1643368350000|2022-01-28 11:12:30|11505.56|11505.56|11505.56|11505.56|11505.56|11505.56|11505.56|11505.56|0
1643368360000|2022-01-28 11:12:40|11506|11506|11506|11506|11506|11506|11506|11506|0
1643368370000|2022-01-28 11:12:50|11504.67|11504.67|11503.48|11503.48|11504.67|11504.67|11503.26|11503.26|0
1643368380000|2022-01-28 11:13:00|11503.3|11503.3|11503.81|11503.81|11503.81|11503.81|11503.11|11503.11|0
1643368390000|2022-01-28 11:13:10|11503.37|11503.37|11503.07|11503.07|11503.37|11503.37|11503.07|11503.07|0
1643368410000|2022-01-28 11:13:30|11503.39|11503.39|11503.09|11503.09|11503.39|11503.39|11502.78|11502.78|0
1643368420000|2022-01-28 11:13:40|11503.44|11503.44|11504|11504|11504|11504|11503.44|11503.44|0
1643368430000|2022-01-28 11:13:50|11503.21|11503.21|11504.1|11504.1|11504.69|11504.69|11503.21|11503.21|0
1643368440000|2022-01-28 11:14:00|11503.78|11503.78|11503.55|11503.55|11504.14|11504.14|11503.55|11503.55|0
1643368450000|2022-01-28 11:14:10|11503.21|11503.21|11502.49|11502.49|11503.21|11503.21|11502.49|11502.49|0
1643368470000|2022-01-28 11:14:30|11500.91|11500.91|11500.76|11500.76|11500.91|11500.91|11500.76|11500.76|0
1643368490000|2022-01-28 11:14:50|11500.44|11500.44|11497.35|11497.35|11500.44|11500.44|11497.35|11497.35|0
1643368500000|2022-01-28 11:15:00|11497.8|11497.8|11497.19|11497.19|11497.93|11497.93|11497.19|11497.19|0
1643368510000|2022-01-28 11:15:10|11496.75|11496.75|11497.99|11497.99|11497.99|11497.99|11496.75|11496.75|0
1643368520000|2022-01-28 11:15:20|11497.76|11497.76|11497.45|11497.45|11497.76|11497.76|11497.45|11497.45|0
1643368530000|2022-01-28 11:15:30|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|0
1643368540000|2022-01-28 11:15:40|11496.54|11496.54|11496.77|11496.77|11496.77|11496.77|11496.54|11496.54|0
1643368550000|2022-01-28 11:15:50|11496.54|11496.54|11496.98|11496.98|11496.98|11496.98|11496.54|11496.54|0
1643368560000|2022-01-28 11:16:00|11497.34|11497.34|11497.34|11497.34|11497.34|11497.34|11497.34|11497.34|0
1643368590000|2022-01-28 11:16:30|11497.78|11497.78|11497.78|11497.78|11497.78|11497.78|11497.78|11497.78|0
1643368600000|2022-01-28 11:16:40|11498.21|11498.21|11498.21|11498.21|11498.21|11498.21|11498.21|11498.21|0
1643368610000|2022-01-28 11:16:50|11498.65|11498.65|11498.65|11498.65|11498.65|11498.65|11498.65|11498.65|0
1643368620000|2022-01-28 11:17:00|11499.44|11499.44|11500.86|11500.86|11500.86|11500.86|11499.44|11499.44|0
1643368630000|2022-01-28 11:17:10|11501.3|11501.3|11501.3|11501.3|11501.3|11501.3|11501.3|11501.3|0
1643368640000|2022-01-28 11:17:20|11501.54|11501.54|11500.98|11500.98|11501.54|11501.54|11500.98|11500.98|0
1643368650000|2022-01-28 11:17:30|11500.67|11500.67|11499.05|11499.05|11500.67|11500.67|11499.05|11499.05|0
1643368660000|2022-01-28 11:17:40|11499.4|11499.4|11500.06|11500.06|11500.06|11500.06|11499.4|11499.4|0
1643368670000|2022-01-28 11:17:50|11500.94|11500.94|11500.5|11500.5|11500.94|11500.94|11500.5|11500.5|0
1643368680000|2022-01-28 11:18:00|11500.37|11500.37|11499.44|11499.44|11500.74|11500.74|11499.44|11499.44|0
1643368690000|2022-01-28 11:18:10|11499.06|11499.06|11499.12|11499.12|11499.31|11499.31|11499.06|11499.06|0
1643368700000|2022-01-28 11:18:20|11499.23|11499.23|11499.23|11499.23|11499.23|11499.23|11499.23|11499.23|0
1643368710000|2022-01-28 11:18:30|11499.02|11499.02|11497.12|11497.12|11499.02|11499.02|11497.12|11497.12|0
1643368720000|2022-01-28 11:18:40|11496.81|11496.81|11496.38|11496.38|11496.81|11496.81|11496.38|11496.38|0
1643368730000|2022-01-28 11:18:50|11496.06|11496.06|11496.16|11496.16|11496.16|11496.16|11496.06|11496.06|0
1643368740000|2022-01-28 11:19:00|11496.6|11496.6|11496.73|11496.73|11496.73|11496.73|11496.6|11496.6|0
1643368750000|2022-01-28 11:19:10|11496.42|11496.42|11495.83|11495.83|11496.42|11496.42|11495.83|11495.83|0
1643368760000|2022-01-28 11:19:20|11494.25|11494.25|11494.49|11494.49|11494.49|11494.49|11494.25|11494.25|0
1643368770000|2022-01-28 11:19:30|11494.58|11494.58|11493.13|11493.13|11494.58|11494.58|11493.13|11493.13|0
1643368780000|2022-01-28 11:19:40|11492.69|11492.69|11492.69|11492.69|11492.69|11492.69|11491.9|11491.9|0
1643368790000|2022-01-28 11:19:50|11492.51|11492.51|11492.51|11492.51|11492.51|11492.51|11492.51|11492.51|0
1643368800000|2022-01-28 11:20:00|11493.3|11493.3|11493.3|11493.3|11493.3|11493.3|11493.3|11493.3|0
1643368810000|2022-01-28 11:20:10|11493.73|11493.73|11493.59|11493.59|11493.73|11493.73|11493.29|11493.29|0
1643368820000|2022-01-28 11:20:20|11493.69|11493.69|11492.79|11492.79|11493.69|11493.69|11492.79|11492.79|0
1643368840000|2022-01-28 11:20:40|11493.34|11493.34|11493.06|11493.06|11493.34|11493.34|11493.06|11493.06|0
1643368850000|2022-01-28 11:20:50|11493.2|11493.2|11493.2|11493.2|11493.2|11493.2|11493.2|11493.2|0
1643368860000|2022-01-28 11:21:00|11493.09|11493.09|11493.09|11493.09|11493.09|11493.09|11493.09|11493.09|0
1643368870000|2022-01-28 11:21:10|11492.3|11492.3|11491.19|11491.19|11492.3|11492.3|11491.19|11491.19|0
1643368880000|2022-01-28 11:21:20|11490.93|11490.93|11488.84|11488.84|11490.93|11490.93|11488.84|11488.84|0
1643368890000|2022-01-28 11:21:30|11488.28|11488.28|11488.28|11488.28|11488.28|11488.28|11488.28|11488.28|0
1643368900000|2022-01-28 11:21:40|11487.42|11487.42|11486.7|11486.7|11487.42|11487.42|11486.7|11486.7|0
1643368910000|2022-01-28 11:21:50|11485.91|11485.91|11485.91|11485.91|11485.91|11485.91|11485.91|11485.91|0
1643368920000|2022-01-28 11:22:00|11485.03|11485.03|11488.16|11488.16|11488.6|11488.6|11485.03|11485.03|0
1643368930000|2022-01-28 11:22:10|11487.93|11487.93|11488.37|11488.37|11488.37|11488.37|11487.93|11487.93|0
1643368940000|2022-01-28 11:22:20|11487.96|11487.96|11486.66|11486.66|11488.56|11488.56|11486.54|11486.54|0
1643368950000|2022-01-28 11:22:30|11486.79|11486.79|11486.49|11486.49|11486.93|11486.93|11486.49|11486.49|0
1643368960000|2022-01-28 11:22:40|11486.92|11486.92|11486.69|11486.69|11486.92|11486.92|11486.69|11486.69|0
1643368970000|2022-01-28 11:22:50|11487.03|11487.03|11486.39|11486.39|11487.2|11487.2|11486.39|11486.39|0
1643368990000|2022-01-28 11:23:10|11485.78|11485.78|11485.78|11485.78|11485.78|11485.78|11485.78|11485.78|0
1643369000000|2022-01-28 11:23:20|11486.22|11486.22|11485.85|11485.85|11486.22|11486.22|11485.85|11485.85|0
1643369010000|2022-01-28 11:23:30|11484.52|11484.52|11483.02|11483.02|11484.52|11484.52|11482.58|11482.58|0
1643369020000|2022-01-28 11:23:40|11482.69|11482.69|11482.58|11482.58|11482.69|11482.69|11482.58|11482.58|0
1643369030000|2022-01-28 11:23:50|11483.02|11483.02|11485.2|11485.2|11485.2|11485.2|11483.02|11483.02|0
1643369040000|2022-01-28 11:24:00|11485.38|11485.38|11486.02|11486.02|11486.02|11486.02|11485.38|11485.38|0
1643369050000|2022-01-28 11:24:10|11485.58|11485.58|11486.02|11486.02|11486.02|11486.02|11485.58|11485.58|0
1643369060000|2022-01-28 11:24:20|11486.46|11486.46|11486.46|11486.46|11486.46|11486.46|11486.46|11486.46|0
1643369070000|2022-01-28 11:24:30|11487.53|11487.53|11486.65|11486.65|11487.53|11487.53|11486.65|11486.65|0
1643369080000|2022-01-28 11:24:40|11486.76|11486.76|11487.76|11487.76|11487.76|11487.76|11486.76|11486.76|0
1643369100000|2022-01-28 11:25:00|11488.06|11488.06|11487.8|11487.8|11488.06|11488.06|11487.62|11487.62|0
1643369110000|2022-01-28 11:25:10|11487.45|11487.45|11488.24|11488.24|11488.24|11488.24|11487.45|11487.45|0
1643369120000|2022-01-28 11:25:20|11488.93|11488.93|11489.82|11489.82|11489.82|11489.82|11488.93|11488.93|0
1643369130000|2022-01-28 11:25:30|11489.98|11489.98|11490.34|11490.34|11490.34|11490.34|11489.98|11489.98|0
1643369140000|2022-01-28 11:25:40|11490.48|11490.48|11491.02|11491.02|11491.02|11491.02|11490.48|11490.48|0
1643369150000|2022-01-28 11:25:50|11491.16|11491.16|11491.16|11491.16|11491.16|11491.16|11491.16|11491.16|0
1643369160000|2022-01-28 11:26:00|11490.84|11490.84|11487.85|11487.85|11491.17|11491.17|11487.64|11487.64|0
1643369180000|2022-01-28 11:26:20|11487.61|11487.61|11487.61|11487.61|11487.61|11487.61|11487.61|11487.61|0
1643369220000|2022-01-28 11:27:00|11487.98|11487.98|11489.6|11489.6|11489.6|11489.6|11487.98|11487.98|0
1643369230000|2022-01-28 11:27:10|11489.29|11489.29|11489.29|11489.29|11489.29|11489.29|11489.29|11489.29|0
1643369240000|2022-01-28 11:27:20|11490.62|11490.62|11490.3|11490.3|11491.08|11491.08|11490.3|11490.3|0
1643369250000|2022-01-28 11:27:30|11491.88|11491.88|11492.32|11492.32|11492.32|11492.32|11491.88|11491.88|0
1643369280000|2022-01-28 11:28:00|11492.51|11492.51|11492.32|11492.32|11492.51|11492.51|11492.32|11492.32|0
1643369290000|2022-01-28 11:28:10|11492.1|11492.1|11492.1|11492.1|11492.1|11492.1|11492.1|11492.1|0
1643369300000|2022-01-28 11:28:20|11492.35|11492.35|11493.7|11493.7|11493.7|11493.7|11492.35|11492.35|0
1643369310000|2022-01-28 11:28:30|11494.09|11494.09|11494.89|11494.89|11494.89|11494.89|11494.09|11494.09|0
1643369320000|2022-01-28 11:28:40|11495.14|11495.14|11494.7|11494.7|11495.14|11495.14|11494.7|11494.7|0
1643369330000|2022-01-28 11:28:50|11495.14|11495.14|11495.14|11495.14|11495.14|11495.14|11495.14|11495.14|0
1643369340000|2022-01-28 11:29:00|11495.42|11495.42|11496.23|11496.23|11496.23|11496.23|11495.42|11495.42|0
1643369350000|2022-01-28 11:29:10|11496.38|11496.38|11496.38|11496.38|11496.38|11496.38|11496.38|11496.38|0
1643369360000|2022-01-28 11:29:20|11496.74|11496.74|11498.16|11498.16|11498.16|11498.16|11496.74|11496.74|0
1643369370000|2022-01-28 11:29:30|11498.52|11498.52|11499.12|11499.12|11499.12|11499.12|11498.52|11498.52|0
1643369390000|2022-01-28 11:29:50|11498.94|11498.94|11498.94|11498.94|11498.94|11498.94|11498.94|11498.94|0
1643369400000|2022-01-28 11:30:00|11499.15|11499.15|11499.15|11499.15|11499.15|11499.15|11499.15|11499.15|0
1643369410000|2022-01-28 11:30:10|11498.88|11498.88|11499.65|11499.65|11499.65|11499.65|11498.88|11498.88|0
1643369420000|2022-01-28 11:30:20|11500.49|11500.49|11504.2|11504.2|11504.2|11504.2|11500.49|11500.49|0
1643369440000|2022-01-28 11:30:40|11504.43|11504.43|11504.2|11504.2|11504.43|11504.43|11503.84|11503.84|0
1643369450000|2022-01-28 11:30:50|11504.56|11504.56|11504.56|11504.56|11504.56|11504.56|11504.56|11504.56|0
1643369460000|2022-01-28 11:31:00|11504.84|11504.84|11507.28|11507.28|11507.28|11507.28|11504.84|11504.84|0
1643369490000|2022-01-28 11:31:30|11506.57|11506.57|11506.25|11506.25|11506.57|11506.57|11506.25|11506.25|0
1643369500000|2022-01-28 11:31:40|11506.48|11506.48|11506.7|11506.7|11506.7|11506.7|11506.48|11506.48|0
1643369510000|2022-01-28 11:31:50|11506.45|11506.45|11506.72|11506.72|11507.74|11507.74|11506.45|11506.45|0
1643369530000|2022-01-28 11:32:10|11506.86|11506.86|11506.86|11506.86|11506.86|11506.86|11506.86|11506.86|0
1643369540000|2022-01-28 11:32:20|11506.75|11506.75|11506.52|11506.52|11506.75|11506.75|11506.52|11506.52|0
1643369550000|2022-01-28 11:32:30|11506.63|11506.63|11506.77|11506.77|11506.77|11506.77|11506.63|11506.63|0
1643369560000|2022-01-28 11:32:40|11507.21|11507.21|11508.47|11508.47|11508.6|11508.6|11507.21|11507.21|0
1643369570000|2022-01-28 11:32:50|11508.82|11508.82|11507.91|11507.91|11508.82|11508.82|11507.91|11507.91|0
1643369580000|2022-01-28 11:33:00|11508.11|11508.11|11507.78|11507.78|11508.19|11508.19|11507.78|11507.78|0
1643369590000|2022-01-28 11:33:10|11507.89|11507.89|11507.68|11507.68|11508.12|11508.12|11507.68|11507.68|0
1643369600000|2022-01-28 11:33:20|11507.32|11507.32|11507.32|11507.32|11507.32|11507.32|11507.32|11507.32|0
1643369610000|2022-01-28 11:33:30|11507.95|11507.95|11508.23|11508.23|11508.23|11508.23|11507.95|11507.95|0
1643369630000|2022-01-28 11:33:50|11508.54|11508.54|11508.54|11508.54|11508.54|11508.54|11508.54|11508.54|0
1643369640000|2022-01-28 11:34:00|11510.12|11510.12|11510.49|11510.49|11510.49|11510.49|11510.12|11510.12|0
1643369670000|2022-01-28 11:34:30|11510.36|11510.36|11510.48|11510.48|11510.48|11510.48|11510.13|11510.13|0
1643369680000|2022-01-28 11:34:40|11510.76|11510.76|11512.1|11512.1|11512.1|11512.1|11510.76|11510.76|0
1643369700000|2022-01-28 11:35:00|11512.73|11512.73|11513.14|11513.14|11513.14|11513.14|11512.73|11512.73|0
1643369710000|2022-01-28 11:35:10|11513.37|11513.37|11513.37|11513.37|11513.37|11513.37|11513.37|11513.37|0
1643369720000|2022-01-28 11:35:20|11513.26|11513.26|11513.26|11513.26|11513.26|11513.26|11513.26|11513.26|0
1643369730000|2022-01-28 11:35:30|11513.44|11513.44|11513.53|11513.53|11513.53|11513.53|11513.44|11513.44|0
1643369740000|2022-01-28 11:35:40|11514.64|11514.64|11514.83|11514.83|11514.83|11514.83|11514.64|11514.64|0
1643369750000|2022-01-28 11:35:50|11515.02|11515.02|11515.12|11515.12|11515.12|11515.12|11515.02|11515.02|0
1643369760000|2022-01-28 11:36:00|11515.72|11515.72|11516.22|11516.22|11516.49|11516.49|11515.72|11515.72|0
1643369770000|2022-01-28 11:36:10|11517.01|11517.01|11518.7|11518.7|11518.7|11518.7|11517.01|11517.01|0
1643369780000|2022-01-28 11:36:20|11519.11|11519.11|11519.77|11519.77|11519.77|11519.77|11519.11|11519.11|0
1643369790000|2022-01-28 11:36:30|11520.08|11520.08|11520.08|11520.08|11520.08|11520.08|11520.08|11520.08|0
1643369810000|2022-01-28 11:36:50|11523.24|11523.24|11524.19|11524.19|11524.32|11524.32|11523.24|11523.24|0
1643369820000|2022-01-28 11:37:00|11524.44|11524.44|11524.47|11524.47|11524.47|11524.47|11524.3|11524.3|0
1643369830000|2022-01-28 11:37:10|11524.66|11524.66|11524.93|11524.93|11524.93|11524.93|11524.66|11524.66|0
1643369850000|2022-01-28 11:37:30|11523.35|11523.35|11523.35|11523.35|11523.35|11523.35|11523.35|11523.35|0
1643369870000|2022-01-28 11:37:50|11524.14|11524.14|11524.96|11524.96|11524.96|11524.96|11524.14|11524.14|0
1643369880000|2022-01-28 11:38:00|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|0
1643369890000|2022-01-28 11:38:10|11525.35|11525.35|11524.89|11524.89|11525.35|11525.35|11524.89|11524.89|0
1643369910000|2022-01-28 11:38:30|11525.2|11525.2|11525.92|11525.92|11525.92|11525.92|11525.2|11525.2|0
1643369940000|2022-01-28 11:39:00|11526.23|11526.23|11526.23|11526.23|11526.23|11526.23|11526.23|11526.23|0
1643369960000|2022-01-28 11:39:20|11526.09|11526.09|11528.08|11528.08|11528.08|11528.08|11526.09|11526.09|0
1643369990000|2022-01-28 11:39:50|11527.65|11527.65|11527.65|11527.65|11527.65|11527.65|11527.65|11527.65|0
1643370000000|2022-01-28 11:40:00|11527.22|11527.22|11526.12|11526.12|11527.22|11527.22|11526.01|11526.01|0
1643370020000|2022-01-28 11:40:20|11527.22|11527.22|11527.22|11527.22|11527.52|11527.52|11527.22|11527.22|0
1643370030000|2022-01-28 11:40:30|11527.4|11527.4|11527.4|11527.4|11527.4|11527.4|11527.4|11527.4|0
1643370040000|2022-01-28 11:40:40|11527.84|11527.84|11526.21|11526.21|11527.84|11527.84|11526.21|11526.21|0
1643370050000|2022-01-28 11:40:50|11525.75|11525.75|11525.98|11525.98|11525.98|11525.98|11525.75|11525.75|0
1643370060000|2022-01-28 11:41:00|11526.18|11526.18|11525.94|11525.94|11526.18|11526.18|11525.94|11525.94|0
1643370090000|2022-01-28 11:41:30|11526.57|11526.57|11526.57|11526.57|11526.57|11526.57|11526.57|11526.57|0
1643370100000|2022-01-28 11:41:40|11527|11527|11527|11527|11527|11527|11527|11527|0
1643370120000|2022-01-28 11:42:00|11526.21|11526.21|11527.79|11527.79|11527.79|11527.79|11526.21|11526.21|0
1643370130000|2022-01-28 11:42:10|11527.91|11527.91|11527.16|11527.16|11527.91|11527.91|11527.16|11527.16|0
1643370140000|2022-01-28 11:42:20|11526.73|11526.73|11525.38|11525.38|11526.73|11526.73|11525.07|11525.07|0
1643370170000|2022-01-28 11:42:50|11524.77|11524.77|11524.77|11524.77|11524.77|11524.77|11524.77|11524.77|0
1643370180000|2022-01-28 11:43:00|11523.19|11523.19|11522.53|11522.53|11523.19|11523.19|11522.53|11522.53|0
1643370190000|2022-01-28 11:43:10|11522.64|11522.64|11522.04|11522.04|11522.64|11522.64|11521.75|11521.75|0
1643370200000|2022-01-28 11:43:20|11521.92|11521.92|11521.94|11521.94|11521.94|11521.94|11521.69|11521.69|0
1643370220000|2022-01-28 11:43:40|11521.59|11521.59|11522.38|11522.38|11522.38|11522.38|11521.59|11521.59|0
1643370230000|2022-01-28 11:43:50|11522.88|11522.88|11522.88|11522.88|11522.88|11522.88|11522.88|11522.88|0
1643370240000|2022-01-28 11:44:00|11523.19|11523.19|11523.19|11523.19|11523.19|11523.19|11523.19|11523.19|0
1643370250000|2022-01-28 11:44:10|11523.43|11523.43|11523.43|11523.43|11523.43|11523.43|11523.43|11523.43|0
1643370270000|2022-01-28 11:44:30|11523|11523|11522.56|11522.56|11523|11523|11522.56|11522.56|0
1643370290000|2022-01-28 11:44:50|11521.22|11521.22|11520.04|11520.04|11521.22|11521.22|11519.96|11519.96|0
1643370300000|2022-01-28 11:45:00|11520.35|11520.35|11519.88|11519.88|11520.35|11520.35|11519.88|11519.88|0
1643370310000|2022-01-28 11:45:10|11518.99|11518.99|11517.43|11517.43|11518.99|11518.99|11517.43|11517.43|0
1643370330000|2022-01-28 11:45:30|11517.29|11517.29|11517.29|11517.29|11517.29|11517.29|11517.29|11517.29|0
1643370350000|2022-01-28 11:45:50|11517.61|11517.61|11517.18|11517.18|11517.61|11517.61|11517.18|11517.18|0
1643370360000|2022-01-28 11:46:00|11517.27|11517.27|11518.8|11518.8|11519.03|11519.03|11517.27|11517.27|0
1643370370000|2022-01-28 11:46:10|11518.6|11518.6|11518.6|11518.6|11518.6|11518.6|11518.6|11518.6|0
1643370380000|2022-01-28 11:46:20|11518.71|11518.71|11518.72|11518.72|11518.94|11518.94|11518.71|11518.71|0
1643370390000|2022-01-28 11:46:30|11518.6|11518.6|11518.6|11518.6|11518.6|11518.6|11518.6|11518.6|0
1643370400000|2022-01-28 11:46:40|11518.49|11518.49|11518.71|11518.71|11518.71|11518.71|11518.15|11518.15|0
1643370410000|2022-01-28 11:46:50|11518.27|11518.27|11517.81|11517.81|11518.27|11518.27|11517.81|11517.81|0
1643370430000|2022-01-28 11:47:10|11517.46|11517.46|11518.42|11518.42|11518.59|11518.59|11517.46|11517.46|0
1643370450000|2022-01-28 11:47:30|11518.28|11518.28|11518.15|11518.15|11518.28|11518.28|11518.15|11518.15|0
1643370460000|2022-01-28 11:47:40|11518.37|11518.37|11519.41|11519.41|11519.41|11519.41|11518.37|11518.37|0
1643370480000|2022-01-28 11:48:00|11519.85|11519.85|11520.91|11520.91|11520.91|11520.91|11519.85|11519.85|0
1643370490000|2022-01-28 11:48:10|11521.35|11521.35|11523.4|11523.4|11523.4|11523.4|11521.35|11521.35|0
1643370500000|2022-01-28 11:48:20|11523.67|11523.67|11523.07|11523.07|11523.67|11523.67|11523.07|11523.07|0
1643370510000|2022-01-28 11:48:30|11522.47|11522.47|11522.92|11522.92|11522.92|11522.92|11522.47|11522.47|0
1643370520000|2022-01-28 11:48:40|11523.36|11523.36|11523.14|11523.14|11523.36|11523.36|11523.14|11523.14|0
1643370540000|2022-01-28 11:49:00|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|0
1643370550000|2022-01-28 11:49:10|11523.59|11523.59|11523.59|11523.59|11523.59|11523.59|11523.59|11523.59|0
1643370560000|2022-01-28 11:49:20|11523.82|11523.82|11523.82|11523.82|11523.82|11523.82|11523.82|11523.82|0
1643370570000|2022-01-28 11:49:30|11524.17|11524.17|11524.3|11524.3|11524.3|11524.3|11523.87|11523.87|0
1643370590000|2022-01-28 11:49:50|11524.17|11524.17|11524.17|11524.17|11524.17|11524.17|11524.17|11524.17|0
1643370600000|2022-01-28 11:50:00|11524.52|11524.52|11524.52|11524.52|11524.52|11524.52|11524.52|11524.52|0
1643370650000|2022-01-28 11:50:50|11524.88|11524.88|11525.12|11525.12|11525.23|11525.23|11524.88|11524.88|0
1643370660000|2022-01-28 11:51:00|11525.44|11525.44|11525.44|11525.44|11525.44|11525.44|11525.44|11525.44|0
1643370670000|2022-01-28 11:51:10|11525.05|11525.05|11525.61|11525.61|11525.93|11525.93|11525.05|11525.05|0
1643370680000|2022-01-28 11:51:20|11525.97|11525.97|11525.97|11525.97|11525.97|11525.97|11525.97|11525.97|0
1643370710000|2022-01-28 11:51:50|11525.54|11525.54|11525.65|11525.65|11525.65|11525.65|11525.54|11525.54|0
1643370740000|2022-01-28 11:52:20|11524.86|11524.86|11524.56|11524.56|11524.86|11524.86|11524.56|11524.56|0
1643370750000|2022-01-28 11:52:30|11524.26|11524.26|11523.35|11523.35|11524.26|11524.26|11523.35|11523.35|0
1643370760000|2022-01-28 11:52:40|11523.66|11523.66|11523.77|11523.77|11523.77|11523.77|11523.54|11523.54|0
1643370770000|2022-01-28 11:52:50|11521.82|11521.82|11521.82|11521.82|11521.82|11521.82|11521.82|11521.82|0
1643370780000|2022-01-28 11:53:00|11522.17|11522.17|11522.17|11522.17|11522.17|11522.17|11522.17|11522.17|0
1643370810000|2022-01-28 11:53:30|11521.74|11521.74|11520.65|11520.65|11521.74|11521.74|11520.47|11520.47|0
1643370820000|2022-01-28 11:53:40|11519.86|11519.86|11519.12|11519.12|11519.86|11519.86|11518.82|11518.82|0
1643370830000|2022-01-28 11:53:50|11518.85|11518.85|11519.42|11519.42|11519.42|11519.42|11518.85|11518.85|0
1643370840000|2022-01-28 11:54:00|11519.56|11519.56|11519.29|11519.29|11519.56|11519.56|11519.29|11519.29|0
1643370860000|2022-01-28 11:54:20|11519.59|11519.59|11518.88|11518.88|11519.59|11519.59|11518.73|11518.73|0
1643370870000|2022-01-28 11:54:30|11518.45|11518.45|11518.45|11518.45|11518.45|11518.45|11518.45|11518.45|0
1643370880000|2022-01-28 11:54:40|11519.68|11519.68|11520.02|11520.02|11520.02|11520.02|11519.68|11519.68|0
1643370890000|2022-01-28 11:54:50|11519.75|11519.75|11519.75|11519.75|11519.75|11519.75|11519.75|11519.75|0
1643370910000|2022-01-28 11:55:10|11519.59|11519.59|11519.51|11519.51|11519.59|11519.59|11519.51|11519.51|0
1643370920000|2022-01-28 11:55:20|11519.42|11519.42|11519.42|11519.42|11519.42|11519.42|11519.42|11519.42|0
1643370930000|2022-01-28 11:55:30|11519.21|11519.21|11518.31|11518.31|11519.21|11519.21|11518.31|11518.31|0
1643370940000|2022-01-28 11:55:40|11519.1|11519.1|11519.1|11519.1|11519.1|11519.1|11519.1|11519.1|0
1643370970000|2022-01-28 11:56:10|11519.34|11519.34|11519.34|11519.34|11519.34|11519.34|11519.34|11519.34|0
1643370980000|2022-01-28 11:56:20|11519.02|11519.02|11519.02|11519.02|11519.02|11519.02|11519.02|11519.02|0
1643371020000|2022-01-28 11:57:00|11519.25|11519.25|11519.99|11519.99|11520.68|11520.68|11519.25|11519.25|0
1643371040000|2022-01-28 11:57:20|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|0
1643371060000|2022-01-28 11:57:40|11521.21|11521.21|11521.32|11521.32|11521.32|11521.32|11521.21|11521.21|0
1643371070000|2022-01-28 11:57:50|11521.69|11521.69|11523.75|11523.75|11523.75|11523.75|11521.69|11521.69|0
1643371080000|2022-01-28 11:58:00|11524.2|11524.2|11525.77|11525.77|11525.77|11525.77|11524.2|11524.2|0
1643371090000|2022-01-28 11:58:10|11525.97|11525.97|11526.08|11526.08|11526.08|11526.08|11525.97|11525.97|0
1643371100000|2022-01-28 11:58:20|11526.52|11526.52|11527.36|11527.36|11527.36|11527.36|11526.52|11526.52|0
1643371110000|2022-01-28 11:58:30|11527.7|11527.7|11527.7|11527.7|11527.7|11527.7|11527.7|11527.7|0
1643371130000|2022-01-28 11:58:50|11527.93|11527.93|11527.95|11527.95|11528.16|11528.16|11527.93|11527.93|0
1643371140000|2022-01-28 11:59:00|11528.1|11528.1|11528.18|11528.18|11528.41|11528.41|11528.1|11528.1|0
1643371160000|2022-01-28 11:59:20|11528.62|11528.62|11528.62|11528.62|11528.62|11528.62|11528.62|11528.62|0
1643371170000|2022-01-28 11:59:30|11527.83|11527.83|11527.96|11527.96|11527.96|11527.96|11527.6|11527.6|0
1643371190000|2022-01-28 11:59:50|11528.42|11528.42|11528.42|11528.42|11528.42|11528.42|11528.42|11528.42|0
1643371200000|2022-01-28 12:00:00|11529.01|11529.01|11529.56|11529.56|11529.56|11529.56|11529.01|11529.01|0
1643371210000|2022-01-28 12:00:10|11529.48|11529.48|11529.29|11529.29|11529.53|11529.53|11529.28|11529.28|0
1643371220000|2022-01-28 12:00:20|11529.61|11529.61|11529.61|11529.61|11529.61|11529.61|11529.61|11529.61|0
1643371230000|2022-01-28 12:00:30|11530.04|11530.04|11530.04|11530.04|11530.04|11530.04|11530.04|11530.04|0
1643371240000|2022-01-28 12:00:40|11530.39|11530.39|11530.39|11530.39|11530.39|11530.39|11530.39|11530.39|0
1643371250000|2022-01-28 12:00:50|11530.71|11530.71|11530.71|11530.71|11530.71|11530.71|11530.71|11530.71|0
1643371260000|2022-01-28 12:01:00|11530.48|11530.48|11532.06|11532.06|11532.06|11532.06|11530.48|11530.48|0
1643371270000|2022-01-28 12:01:10|11531.86|11531.86|11532.69|11532.69|11532.69|11532.69|11531.72|11531.72|0
1643371280000|2022-01-28 12:01:20|11531.11|11531.11|11531.11|11531.11|11531.11|11531.11|11531.11|11531.11|0
1643371290000|2022-01-28 12:01:30|11532.02|11532.02|11532.02|11532.02|11532.02|11532.02|11532.02|11532.02|0
1643371300000|2022-01-28 12:01:40|11532.16|11532.16|11532.16|11532.16|11532.29|11532.29|11532.16|11532.16|0
1643371310000|2022-01-28 12:01:50|11531.55|11531.55|11531.48|11531.48|11531.75|11531.75|11531.48|11531.48|0
1643371320000|2022-01-28 12:02:00|11531.35|11531.35|11531.91|11531.91|11531.91|11531.91|11531.35|11531.35|0
1643371330000|2022-01-28 12:02:10|11531.68|11531.68|11531.57|11531.57|11531.68|11531.68|11531.57|11531.57|0
1643371340000|2022-01-28 12:02:20|11531.38|11531.38|11530.69|11530.69|11531.38|11531.38|11530.69|11530.69|0
1643371350000|2022-01-28 12:02:30|11530.99|11530.99|11530.99|11530.99|11530.99|11530.99|11530.99|11530.99|0
1643371360000|2022-01-28 12:02:40|11531.3|11531.3|11531.3|11531.3|11531.3|11531.3|11531.3|11531.3|0
1643371370000|2022-01-28 12:02:50|11531.6|11531.6|11531.71|11531.71|11531.71|11531.71|11531.28|11531.28|0
1643371390000|2022-01-28 12:03:10|11531.41|11531.41|11531.28|11531.28|11531.41|11531.41|11531.28|11531.28|0
1643371410000|2022-01-28 12:03:30|11530.98|11530.98|11531.21|11531.21|11531.21|11531.21|11530.98|11530.98|0
1643371420000|2022-01-28 12:03:40|11531.65|11531.65|11532.72|11532.72|11532.72|11532.72|11531.65|11531.65|0
1643371440000|2022-01-28 12:04:00|11532.81|11532.81|11531.49|11531.49|11532.81|11532.81|11531.49|11531.49|0
1643371450000|2022-01-28 12:04:10|11531.24|11531.24|11532.04|11532.04|11532.04|11532.04|11531.17|11531.17|0
1643371480000|2022-01-28 12:04:40|11532.27|11532.27|11532.04|11532.04|11532.27|11532.27|11532.04|11532.04|0
1643371490000|2022-01-28 12:04:50|11532.27|11532.27|11532.27|11532.27|11532.27|11532.27|11532.27|11532.27|0
1643371500000|2022-01-28 12:05:00|11532.64|11532.64|11533.87|11533.87|11534.17|11534.17|11532.64|11532.64|0
1643371510000|2022-01-28 12:05:10|11534.07|11534.07|11534.68|11534.68|11534.68|11534.68|11534.07|11534.07|0
1643371520000|2022-01-28 12:05:20|11534.91|11534.91|11535.28|11535.28|11535.28|11535.28|11534.91|11534.91|0
1643371530000|2022-01-28 12:05:30|11535.72|11535.72|11535.72|11535.72|11535.72|11535.72|11535.72|11535.72|0
1643371540000|2022-01-28 12:05:40|11535.82|11535.82|11535.91|11535.91|11535.91|11535.91|11535.72|11535.72|0
1643371550000|2022-01-28 12:05:50|11535.61|11535.61|11537.53|11537.53|11537.53|11537.53|11535.61|11535.61|0
1643371560000|2022-01-28 12:06:00|11537.73|11537.73|11537.7|11537.7|11538.15|11538.15|11537.7|11537.7|0
1643371580000|2022-01-28 12:06:20|11538.05|11538.05|11539.03|11539.03|11539.03|11539.03|11537.45|11537.45|0
1643371590000|2022-01-28 12:06:30|11539.19|11539.19|11537.14|11537.14|11539.19|11539.19|11537.14|11537.14|0
1643371600000|2022-01-28 12:06:40|11536.95|11536.95|11535.96|11535.96|11536.95|11536.95|11535.96|11535.96|0
1643371610000|2022-01-28 12:06:50|11535.06|11535.06|11535.06|11535.06|11535.06|11535.06|11535.06|11535.06|0
1643371620000|2022-01-28 12:07:00|11534.27|11534.27|11534.46|11534.46|11534.46|11534.46|11534.27|11534.27|0
1643371640000|2022-01-28 12:07:20|11534.14|11534.14|11533.99|11533.99|11534.14|11534.14|11533.99|11533.99|0
1643371650000|2022-01-28 12:07:30|11533.28|11533.28|11532.68|11532.68|11533.28|11533.28|11532.68|11532.68|0
1643371670000|2022-01-28 12:07:50|11532.31|11532.31|11532.31|11532.31|11532.31|11532.31|11532.31|11532.31|0
1643371680000|2022-01-28 12:08:00|11532.01|11532.01|11532.31|11532.31|11532.31|11532.31|11532.01|11532.01|0
1643371690000|2022-01-28 12:08:10|11531.43|11531.43|11530.65|11530.65|11531.43|11531.43|11530.65|11530.65|0
1643371700000|2022-01-28 12:08:20|11530.42|11530.42|11529.34|11529.34|11530.42|11530.42|11529.34|11529.34|0
1643371710000|2022-01-28 12:08:30|11529.65|11529.65|11529.65|11529.65|11529.65|11529.65|11529.65|11529.65|0
1643371720000|2022-01-28 12:08:40|11529.76|11529.76|11529.76|11529.76|11529.76|11529.76|11529.76|11529.76|0
1643371730000|2022-01-28 12:08:50|11529.68|11529.68|11529.68|11529.68|11529.68|11529.68|11529.68|11529.68|0
1643371740000|2022-01-28 12:09:00|11529.24|11529.24|11530.17|11530.17|11530.53|11530.53|11529.24|11529.24|0
1643371750000|2022-01-28 12:09:10|11530.28|11530.28|11530.28|11530.28|11530.28|11530.28|11530.28|11530.28|0
1643371760000|2022-01-28 12:09:20|11530.65|11530.65|11529.01|11529.01|11530.65|11530.65|11528.58|11528.58|0
1643371770000|2022-01-28 12:09:30|11527.76|11527.76|11526.04|11526.04|11527.76|11527.76|11526.04|11526.04|0
1643371780000|2022-01-28 12:09:40|11526.18|11526.18|11526.18|11526.18|11526.18|11526.18|11526.18|11526.18|0
1643371800000|2022-01-28 12:10:00|11525.79|11525.79|11524.34|11524.34|11525.79|11525.79|11524.19|11524.19|0
1643371810000|2022-01-28 12:10:10|11524.62|11524.62|11524.89|11524.89|11524.89|11524.89|11524.62|11524.62|0
1643371820000|2022-01-28 12:10:20|11524.48|11524.48|11524.48|11524.48|11524.48|11524.48|11524.48|11524.48|0
1643371830000|2022-01-28 12:10:30|11525.31|11525.31|11525.31|11525.31|11525.31|11525.31|11525.31|11525.31|0
1643371840000|2022-01-28 12:10:40|11525.45|11525.45|11525.18|11525.18|11525.45|11525.45|11525.18|11525.18|0
1643371860000|2022-01-28 12:11:00|11524.39|11524.39|11524.39|11524.39|11524.39|11524.39|11524.3|11524.3|0
1643371870000|2022-01-28 12:11:10|11524.02|11524.02|11523.13|11523.13|11524.02|11524.02|11523.13|11523.13|0
1643371880000|2022-01-28 12:11:20|11522.9|11522.9|11519.6|11519.6|11523.22|11523.22|11519.6|11519.6|0
1643371890000|2022-01-28 12:11:30|11519.29|11519.29|11519.64|11519.64|11519.64|11519.64|11519.02|11519.02|0
1643371900000|2022-01-28 12:11:40|11519.25|11519.25|11519.24|11519.24|11519.64|11519.64|11519.24|11519.24|0
1643371920000|2022-01-28 12:12:00|11519.61|11519.61|11519.62|11519.62|11519.93|11519.93|11519.61|11519.61|0
1643371930000|2022-01-28 12:12:10|11519.46|11519.46|11518.42|11518.42|11519.46|11519.46|11518.42|11518.42|0
1643371950000|2022-01-28 12:12:30|11518.85|11518.85|11520.39|11520.39|11520.39|11520.39|11518.85|11518.85|0
1643371960000|2022-01-28 12:12:40|11519.96|11519.96|11519.8|11519.8|11519.96|11519.96|11519.8|11519.8|0
1643371970000|2022-01-28 12:12:50|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|0
1643371980000|2022-01-28 12:13:00|11520.45|11520.45|11521.49|11521.49|11521.49|11521.49|11520.45|11520.45|0
1643371990000|2022-01-28 12:13:10|11521.68|11521.68|11521.95|11521.95|11522.09|11522.09|11521.68|11521.68|0
1643372010000|2022-01-28 12:13:30|11522.09|11522.09|11522.36|11522.36|11522.36|11522.36|11522.09|11522.09|0
1643372030000|2022-01-28 12:13:50|11522.17|11522.17|11522.17|11522.17|11522.17|11522.17|11522.17|11522.17|0
1643372040000|2022-01-28 12:14:00|11521.76|11521.76|11522.17|11522.17|11522.17|11522.17|11521.55|11521.55|0
1643372050000|2022-01-28 12:14:10|11521.81|11521.81|11521.81|11521.81|11521.81|11521.81|11521.81|11521.81|0
1643372070000|2022-01-28 12:14:30|11522.67|11522.67|11522.67|11522.67|11522.67|11522.67|11522.67|11522.67|0
1643372080000|2022-01-28 12:14:40|11523.54|11523.54|11524.27|11524.27|11524.27|11524.27|11523.54|11523.54|0
1643372100000|2022-01-28 12:15:00|11523.84|11523.84|11523.53|11523.53|11523.97|11523.97|11523.53|11523.53|0
1643372110000|2022-01-28 12:15:10|11523.23|11523.23|11523.84|11523.84|11524.14|11524.14|11523.23|11523.23|0
1643372120000|2022-01-28 12:15:20|11524.28|11524.28|11523.85|11523.85|11524.28|11524.28|11523.85|11523.85|0
1643372130000|2022-01-28 12:15:30|11524.12|11524.12|11525.76|11525.76|11525.76|11525.76|11524.12|11524.12|0
1643372140000|2022-01-28 12:15:40|11527.34|11527.34|11527.34|11527.34|11527.34|11527.34|11527.34|11527.34|0
1643372150000|2022-01-28 12:15:50|11527.64|11527.64|11527.64|11527.64|11527.64|11527.64|11527.64|11527.64|0
1643372160000|2022-01-28 12:16:00|11527.95|11527.95|11528.96|11528.96|11528.96|11528.96|11527.95|11527.95|0
1643372170000|2022-01-28 12:16:10|11529.26|11529.26|11529.26|11529.26|11529.26|11529.26|11529.26|11529.26|0
1643372180000|2022-01-28 12:16:20|11529.03|11529.03|11529.38|11529.38|11529.38|11529.38|11529.03|11529.03|0
1643372190000|2022-01-28 12:16:30|11529.69|11529.69|11530.48|11530.48|11530.48|11530.48|11529.69|11529.69|0
1643372210000|2022-01-28 12:16:50|11530.61|11530.61|11530.61|11530.61|11530.61|11530.61|11530.61|11530.61|0
1643372220000|2022-01-28 12:17:00|11530.31|11530.31|11530.31|11530.31|11530.31|11530.31|11530.31|11530.31|0
1643372230000|2022-01-28 12:17:10|11530.56|11530.56|11530.56|11530.56|11530.56|11530.56|11530.56|11530.56|0
1643372250000|2022-01-28 12:17:30|11530.22|11530.22|11530.22|11530.22|11530.34|11530.34|11530.22|11530.22|0
1643372260000|2022-01-28 12:17:40|11530.36|11530.36|11530.33|11530.33|11530.63|11530.63|11530.33|11530.33|0
1643372270000|2022-01-28 12:17:50|11530.93|11530.93|11531.81|11531.81|11531.81|11531.81|11530.93|11530.93|0
1643372280000|2022-01-28 12:18:00|11532.11|11532.11|11532.11|11532.11|11532.11|11532.11|11532.11|11532.11|0
1643372290000|2022-01-28 12:18:10|11532.47|11532.47|11532.47|11532.47|11532.47|11532.47|11532.47|11532.47|0
1643372300000|2022-01-28 12:18:20|11532.77|11532.77|11533|11533|11533|11533|11532.77|11532.77|0
1643372310000|2022-01-28 12:18:30|11533.3|11533.3|11533.69|11533.69|11533.69|11533.69|11533.3|11533.3|0
1643372320000|2022-01-28 12:18:40|11534.43|11534.43|11534.43|11534.43|11534.43|11534.43|11534.43|11534.43|0
1643372330000|2022-01-28 12:18:50|11534.79|11534.79|11534.93|11534.93|11534.93|11534.93|11534.49|11534.49|0
1643372340000|2022-01-28 12:19:00|11535.37|11535.37|11535.37|11535.37|11535.37|11535.37|11535.37|11535.37|0
1643372350000|2022-01-28 12:19:10|11536.62|11536.62|11536.62|11536.62|11536.62|11536.62|11536.62|11536.62|0
1643372360000|2022-01-28 12:19:20|11537.41|11537.41|11535.39|11535.39|11537.41|11537.41|11535.39|11535.39|0
1643372370000|2022-01-28 12:19:30|11534.7|11534.7|11532.77|11532.77|11535.16|11535.16|11532.34|11532.34|0
1643372380000|2022-01-28 12:19:40|11532.4|11532.4|11532.11|11532.11|11532.4|11532.4|11531.97|11531.97|0
1643372400000|2022-01-28 12:20:00|11532.3|11532.3|11531.98|11531.98|11532.6|11532.6|11531.67|11531.67|0
1643372410000|2022-01-28 12:20:10|11531.68|11531.68|11532.17|11532.17|11532.17|11532.17|11531.38|11531.38|0
1643372420000|2022-01-28 12:20:20|11530.97|11530.97|11530.97|11530.97|11530.97|11530.97|11530.97|11530.97|0
1643372430000|2022-01-28 12:20:30|11530.83|11530.83|11530.28|11530.28|11530.83|11530.83|11530.28|11530.28|0
1643372440000|2022-01-28 12:20:40|11530.58|11530.58|11529.7|11529.7|11530.58|11530.58|11529.7|11529.7|0
1643372450000|2022-01-28 12:20:50|11530.13|11530.13|11530.13|11530.13|11530.13|11530.13|11530.13|11530.13|0
1643372460000|2022-01-28 12:21:00|11529.78|11529.78|11529.78|11529.78|11529.78|11529.78|11529.78|11529.78|0
1643372480000|2022-01-28 12:21:20|11529.55|11529.55|11530.01|11530.01|11530.01|11530.01|11529.55|11529.55|0
1643372500000|2022-01-28 12:21:40|11529.89|11529.89|11529.89|11529.89|11529.89|11529.89|11529.89|11529.89|0
1643372510000|2022-01-28 12:21:50|11529.29|11529.29|11524.86|11524.86|11529.54|11529.54|11524.86|11524.86|0
1643372520000|2022-01-28 12:22:00|11523.54|11523.54|11523.19|11523.19|11523.54|11523.54|11523.19|11523.19|0
1643372530000|2022-01-28 12:22:10|11522.28|11522.28|11520.19|11520.19|11522.4|11522.4|11520.19|11520.19|0
1643372540000|2022-01-28 12:22:20|11520.03|11520.03|11516.13|11516.13|11520.03|11520.03|11516.13|11516.13|0
1643372550000|2022-01-28 12:22:30|11515.9|11515.9|11514.92|11514.92|11515.9|11515.9|11514.92|11514.92|0
1643372560000|2022-01-28 12:22:40|11515.03|11515.03|11515.03|11515.03|11515.03|11515.03|11515.03|11515.03|0
1643372570000|2022-01-28 12:22:50|11515.34|11515.34|11515.34|11515.34|11515.34|11515.34|11515.34|11515.34|0
1643372580000|2022-01-28 12:23:00|11515.14|11515.14|11513.01|11513.01|11515.14|11515.14|11513.01|11513.01|0
1643372590000|2022-01-28 12:23:10|11513.25|11513.25|11512.92|11512.92|11513.41|11513.41|11512.92|11512.92|0
1643372600000|2022-01-28 12:23:20|11512.49|11512.49|11512.49|11512.49|11512.49|11512.49|11512.49|11512.49|0
1643372610000|2022-01-28 12:23:30|11512.19|11512.19|11512.19|11512.19|11512.19|11512.19|11512.19|11512.19|0
1643372620000|2022-01-28 12:23:40|11511.82|11511.82|11511.82|11511.82|11512.7|11512.7|11511.82|11511.82|0
1643372630000|2022-01-28 12:23:50|11511.63|11511.63|11511.63|11511.63|11511.63|11511.63|11511.63|11511.63|0
1643372640000|2022-01-28 12:24:00|11510.05|11510.05|11508.66|11508.66|11510.05|11510.05|11508.47|11508.47|0
1643372650000|2022-01-28 12:24:10|11509.09|11509.09|11510.56|11510.56|11510.67|11510.67|11509.09|11509.09|0
1643372660000|2022-01-28 12:24:20|11510.99|11510.99|11510.99|11510.99|11510.99|11510.99|11510.99|11510.99|0
1643372670000|2022-01-28 12:24:30|11510.76|11510.76|11510.06|11510.06|11510.76|11510.76|11510.06|11510.06|0
1643372680000|2022-01-28 12:24:40|11509.84|11509.84|11509.84|11509.84|11509.84|11509.84|11509.84|11509.84|0
1643372690000|2022-01-28 12:24:50|11509.29|11509.29|11508.45|11508.45|11509.29|11509.29|11508.45|11508.45|0
1643372700000|2022-01-28 12:25:00|11508.88|11508.88|11508.37|11508.37|11508.88|11508.88|11508.37|11508.37|0
1643372710000|2022-01-28 12:25:10|11508.64|11508.64|11508.64|11508.64|11508.64|11508.64|11508.64|11508.64|0
1643372720000|2022-01-28 12:25:20|11508.86|11508.86|11508.01|11508.01|11509.13|11509.13|11508.01|11508.01|0
1643372730000|2022-01-28 12:25:30|11507.7|11507.7|11506.48|11506.48|11507.7|11507.7|11506.48|11506.48|0
1643372740000|2022-01-28 12:25:40|11506.93|11506.93|11506.93|11506.93|11506.93|11506.93|11506.93|11506.93|0
1643372750000|2022-01-28 12:25:50|11506.48|11506.48|11506.48|11506.48|11506.48|11506.48|11506.48|11506.48|0
1643372760000|2022-01-28 12:26:00|11505.69|11505.69|11505.69|11505.69|11505.69|11505.69|11505.69|11505.69|0
1643372770000|2022-01-28 12:26:10|11506.48|11506.48|11506.48|11506.48|11506.48|11506.48|11506.48|11506.48|0
1643372790000|2022-01-28 12:26:30|11506.92|11506.92|11505.64|11505.64|11506.92|11506.92|11505.64|11505.64|0
1643372800000|2022-01-28 12:26:40|11504.06|11504.06|11503.59|11503.59|11504.06|11504.06|11503.59|11503.59|0
1643372810000|2022-01-28 12:26:50|11503.29|11503.29|11502.48|11502.48|11503.29|11503.29|11502.48|11502.48|0
1643372820000|2022-01-28 12:27:00|11502.05|11502.05|11500.33|11500.33|11502.05|11502.05|11500.33|11500.33|0
1643372830000|2022-01-28 12:27:10|11500.06|11500.06|11500.05|11500.05|11500.2|11500.2|11500.05|11500.05|0
1643372840000|2022-01-28 12:27:20|11499.77|11499.77|11499.38|11499.38|11499.91|11499.91|11499.38|11499.38|0
1643372850000|2022-01-28 12:27:30|11499.12|11499.12|11498.2|11498.2|11499.12|11499.12|11498.07|11498.07|0
1643372860000|2022-01-28 12:27:40|11497.9|11497.9|11495.97|11495.97|11497.9|11497.9|11495.97|11495.97|0
1643372870000|2022-01-28 12:27:50|11496.27|11496.27|11495.48|11495.48|11496.27|11496.27|11495.48|11495.48|0
1643372880000|2022-01-28 12:28:00|11495.71|11495.71|11495.41|11495.41|11495.71|11495.71|11495.41|11495.41|0
1643372890000|2022-01-28 12:28:10|11495.55|11495.55|11495.55|11495.55|11495.55|11495.55|11495.55|11495.55|0
1643372900000|2022-01-28 12:28:20|11493.94|11493.94|11493.37|11493.37|11493.94|11493.94|11492.4|11492.4|0
1643372910000|2022-01-28 12:28:30|11493.18|11493.18|11493.33|11493.33|11493.41|11493.41|11493.18|11493.18|0
1643372920000|2022-01-28 12:28:40|11493.79|11493.79|11493.79|11493.79|11493.79|11493.79|11493.79|11493.79|0
1643372930000|2022-01-28 12:28:50|11494.42|11494.42|11493.59|11493.59|11494.65|11494.65|11493.59|11493.59|0
1643372940000|2022-01-28 12:29:00|11493.3|11493.3|11492.15|11492.15|11493.3|11493.3|11491.71|11491.71|0
1643372950000|2022-01-28 12:29:10|11491.82|11491.82|11491.82|11491.82|11491.82|11491.82|11491.82|11491.82|0
1643372960000|2022-01-28 12:29:20|11491.96|11491.96|11493.27|11493.27|11493.27|11493.27|11491.96|11491.96|0
1643372970000|2022-01-28 12:29:30|11492.83|11492.83|11491.52|11491.52|11492.83|11492.83|11491.51|11491.51|0
1643372980000|2022-01-28 12:29:40|11491.08|11491.08|11489.14|11489.14|11491.08|11491.08|11489.14|11489.14|0
1643373000000|2022-01-28 12:30:00|11488.68|11488.68|11485.3|11485.3|11488.68|11488.68|11484.6|11484.6|0
1643373010000|2022-01-28 12:30:10|11484.6|11484.6|11482.15|11482.15|11484.6|11484.6|11482.15|11482.15|0
1643373020000|2022-01-28 12:30:20|11482.26|11482.26|11483.68|11483.68|11483.68|11483.68|11482.26|11482.26|0
1643373030000|2022-01-28 12:30:30|11484.39|11484.39|11485.66|11485.66|11485.66|11485.66|11484.16|11484.16|0
1643373040000|2022-01-28 12:30:40|11484.95|11484.95|11484.95|11484.95|11484.95|11484.95|11484.95|11484.95|0
1643373070000|2022-01-28 12:31:10|11484.75|11484.75|11484.86|11484.86|11484.86|11484.86|11484.75|11484.75|0
1643373080000|2022-01-28 12:31:20|11484.97|11484.97|11485.3|11485.3|11485.41|11485.41|11484.97|11484.97|0
1643373090000|2022-01-28 12:31:30|11485.09|11485.09|11485.4|11485.4|11485.4|11485.4|11485.09|11485.09|0
1643373100000|2022-01-28 12:31:40|11486.09|11486.09|11487.59|11487.59|11487.59|11487.59|11486.09|11486.09|0
1643373130000|2022-01-28 12:32:10|11488.47|11488.47|11488.47|11488.47|11488.47|11488.47|11488.47|11488.47|0
1643373140000|2022-01-28 12:32:20|11488.29|11488.29|11486.33|11486.33|11488.66|11488.66|11486.33|11486.33|0
1643373170000|2022-01-28 12:32:50|11486.03|11486.03|11485.88|11485.88|11486.03|11486.03|11485.88|11485.88|0
1643373180000|2022-01-28 12:33:00|11486.06|11486.06|11486.06|11486.06|11486.06|11486.06|11486.06|11486.06|0
1643373190000|2022-01-28 12:33:10|11486.75|11486.75|11487.12|11487.12|11487.12|11487.12|11486.75|11486.75|0
1643373200000|2022-01-28 12:33:20|11486.97|11486.97|11486.97|11486.97|11486.97|11486.97|11486.97|11486.97|0
1643373210000|2022-01-28 12:33:30|11487.11|11487.11|11486.81|11486.81|11487.11|11487.11|11486.81|11486.81|0
1643373220000|2022-01-28 12:33:40|11486.92|11486.92|11486.29|11486.29|11486.92|11486.92|11486.29|11486.29|0
1643373240000|2022-01-28 12:34:00|11486.61|11486.61|11486.61|11486.61|11486.61|11486.61|11486.61|11486.61|0
1643373250000|2022-01-28 12:34:10|11486.96|11486.96|11486.96|11486.96|11486.96|11486.96|11486.96|11486.96|0
1643373260000|2022-01-28 12:34:20|11487.28|11487.28|11487.28|11487.28|11487.28|11487.28|11487.28|11487.28|0
1643373270000|2022-01-28 12:34:30|11487.71|11487.71|11489.29|11489.29|11489.29|11489.29|11487.71|11487.71|0
1643373280000|2022-01-28 12:34:40|11489.18|11489.18|11490.05|11490.05|11490.05|11490.05|11489.18|11489.18|0
1643373300000|2022-01-28 12:35:00|11490.65|11490.65|11490.65|11490.65|11490.65|11490.65|11490.65|11490.65|0
1643373310000|2022-01-28 12:35:10|11490.88|11490.88|11491.5|11491.5|11491.5|11491.5|11490.88|11490.88|0
1643373320000|2022-01-28 12:35:20|11491.18|11491.18|11490.87|11490.87|11491.18|11491.18|11490.87|11490.87|0
1643373330000|2022-01-28 12:35:30|11490.41|11490.41|11490.28|11490.28|11490.59|11490.59|11490.28|11490.28|0
1643373340000|2022-01-28 12:35:40|11489.49|11489.49|11489.49|11489.49|11489.49|11489.49|11489.38|11489.38|0
1643373350000|2022-01-28 12:35:50|11489.32|11489.32|11489.79|11489.79|11490.11|11490.11|11489.32|11489.32|0
1643373360000|2022-01-28 12:36:00|11489.68|11489.68|11488.89|11488.89|11489.68|11489.68|11488.89|11488.89|0
1643373370000|2022-01-28 12:36:10|11488.18|11488.18|11488.43|11488.43|11488.43|11488.43|11488.07|11488.07|0
1643373390000|2022-01-28 12:36:30|11488.21|11488.21|11488.21|11488.21|11488.21|11488.21|11488.21|11488.21|0
1643373410000|2022-01-28 12:36:50|11487.98|11487.98|11487.98|11487.98|11487.98|11487.98|11487.98|11487.98|0
1643373420000|2022-01-28 12:37:00|11487.62|11487.62|11485.09|11485.09|11487.73|11487.73|11485.09|11485.09|0
1643373430000|2022-01-28 12:37:10|11485.88|11485.88|11482.29|11482.29|11485.88|11485.88|11482.29|11482.29|0
1643373440000|2022-01-28 12:37:20|11482.02|11482.02|11482.18|11482.18|11482.7|11482.7|11482.02|11482.02|0
1643373450000|2022-01-28 12:37:30|11482.36|11482.36|11480.93|11480.93|11482.36|11482.36|11480.14|11480.14|0
1643373460000|2022-01-28 12:37:40|11480.8|11480.8|11480.52|11480.52|11480.8|11480.8|11479.97|11479.97|0
1643373470000|2022-01-28 12:37:50|11480.27|11480.27|11480.04|11480.04|11480.66|11480.66|11479.55|11479.55|0
1643373480000|2022-01-28 12:38:00|11480.13|11480.13|11481.35|11481.35|11481.65|11481.65|11480.13|11480.13|0
1643373490000|2022-01-28 12:38:10|11481.06|11481.06|11481.06|11481.06|11481.06|11481.06|11481.06|11481.06|0
1643373500000|2022-01-28 12:38:20|11480.79|11480.79|11479.95|11479.95|11480.79|11480.79|11479.95|11479.95|0
1643373510000|2022-01-28 12:38:30|11479.82|11479.82|11479.03|11479.03|11479.82|11479.82|11479.03|11479.03|0
1643373530000|2022-01-28 12:38:50|11479.38|11479.38|11479.38|11479.38|11479.38|11479.38|11479.38|11479.38|0
1643373540000|2022-01-28 12:39:00|11479.7|11479.7|11478.92|11478.92|11479.7|11479.7|11478.69|11478.69|0
1643373560000|2022-01-28 12:39:20|11478.63|11478.63|11478.63|11478.63|11478.63|11478.63|11478.63|11478.63|0
1643373580000|2022-01-28 12:39:40|11478.47|11478.47|11478.33|11478.33|11478.6|11478.6|11478.33|11478.33|0
1643373590000|2022-01-28 12:39:50|11477.89|11477.89|11477.03|11477.03|11478.1|11478.1|11477.03|11477.03|0
1643373600000|2022-01-28 12:40:00|11477.23|11477.23|11476.49|11476.49|11477.23|11477.23|11476.49|11476.49|0
1643373610000|2022-01-28 12:40:10|11475.61|11475.61|11475.61|11475.61|11475.61|11475.61|11475.61|11475.61|0
1643373620000|2022-01-28 12:40:20|11475.8|11475.8|11475.98|11475.98|11475.98|11475.98|11475.8|11475.8|0
1643373630000|2022-01-28 12:40:30|11476.12|11476.12|11476.12|11476.12|11476.12|11476.12|11476.12|11476.12|0
1643373640000|2022-01-28 12:40:40|11476.01|11476.01|11476.01|11476.01|11476.01|11476.01|11476.01|11476.01|0
1643373650000|2022-01-28 12:40:50|11475.79|11475.79|11475.79|11475.79|11475.79|11475.79|11475.79|11475.79|0
1643373660000|2022-01-28 12:41:00|11476.24|11476.24|11475.67|11475.67|11477.25|11477.25|11475.67|11475.67|0
1643373670000|2022-01-28 12:41:10|11475.12|11475.12|11475.12|11475.12|11475.12|11475.12|11475.12|11475.12|0
1643373680000|2022-01-28 12:41:20|11475.01|11475.01|11475.01|11475.01|11475.01|11475.01|11475.01|11475.01|0
1643373720000|2022-01-28 12:42:00|11474.22|11474.22|11474.22|11474.22|11474.22|11474.22|11474.22|11474.22|0
1643373730000|2022-01-28 12:42:10|11473.9|11473.9|11472.58|11472.58|11473.9|11473.9|11472.58|11472.58|0
1643373740000|2022-01-28 12:42:20|11472.89|11472.89|11472.27|11472.27|11473.19|11473.19|11472.27|11472.27|0
1643373760000|2022-01-28 12:42:40|11472.9|11472.9|11472.9|11472.9|11472.9|11472.9|11472.9|11472.9|0
1643373780000|2022-01-28 12:43:00|11472.21|11472.21|11472.41|11472.41|11472.41|11472.41|11471.97|11471.97|0
1643373790000|2022-01-28 12:43:10|11472.05|11472.05|11472.05|11472.05|11472.05|11472.05|11472.05|11472.05|0
1643373800000|2022-01-28 12:43:20|11470.47|11470.47|11470.47|11470.47|11470.47|11470.47|11470.47|11470.47|0
1643373810000|2022-01-28 12:43:30|11470.61|11470.61|11470.74|11470.74|11470.74|11470.74|11470.61|11470.61|0
1643373820000|2022-01-28 12:43:40|11471.46|11471.46|11471.46|11471.46|11471.46|11471.46|11471.46|11471.46|0
1643373830000|2022-01-28 12:43:50|11471.1|11471.1|11467.69|11467.69|11471.1|11471.1|11467.69|11467.69|0
1643373840000|2022-01-28 12:44:00|11468.13|11468.13|11465.07|11465.07|11468.13|11468.13|11465.07|11465.07|0
1643373850000|2022-01-28 12:44:10|11464.88|11464.88|11466.33|11466.33|11466.33|11466.33|11464.88|11464.88|0
1643373870000|2022-01-28 12:44:30|11466.76|11466.76|11466.76|11466.76|11466.76|11466.76|11466.76|11466.76|0
1643373880000|2022-01-28 12:44:40|11466.4|11466.4|11466.4|11466.4|11466.4|11466.4|11466.4|11466.4|0
1643373890000|2022-01-28 12:44:50|11465.97|11465.97|11465.97|11465.97|11466.24|11466.24|11465.18|11465.18|0
1643373900000|2022-01-28 12:45:00|11466.4|11466.4|11466.4|11466.4|11466.4|11466.4|11466.4|11466.4|0
1643373920000|2022-01-28 12:45:20|11466.24|11466.24|11465.86|11465.86|11466.24|11466.24|11465.86|11465.86|0
1643373940000|2022-01-28 12:45:40|11466.22|11466.22|11466.79|11466.79|11466.79|11466.79|11466.22|11466.22|0
1643373950000|2022-01-28 12:45:50|11467.15|11467.15|11466.2|11466.2|11467.15|11467.15|11466.2|11466.2|0
1643373960000|2022-01-28 12:46:00|11466.64|11466.64|11467.08|11467.08|11467.08|11467.08|11466.64|11466.64|0
1643373970000|2022-01-28 12:46:10|11467.52|11467.52|11468.45|11468.45|11468.45|11468.45|11467.38|11467.38|0
1643373980000|2022-01-28 12:46:20|11468.22|11468.22|11468.54|11468.54|11468.54|11468.54|11468.22|11468.22|0
1643373990000|2022-01-28 12:46:30|11468.69|11468.69|11468.69|11468.69|11468.69|11468.69|11468.69|11468.69|0
1643374000000|2022-01-28 12:46:40|11469|11469|11469|11469|11469|11469|11469|11469|0
1643374010000|2022-01-28 12:46:50|11468.56|11468.56|11468.89|11468.89|11468.89|11468.89|11468.56|11468.56|0
1643374020000|2022-01-28 12:47:00|11470.47|11470.47|11470.64|11470.64|11470.64|11470.64|11470.36|11470.36|0
1643374030000|2022-01-28 12:47:10|11469.69|11469.69|11468.43|11468.43|11469.69|11469.69|11468.11|11468.11|0
1643374040000|2022-01-28 12:47:20|11468.67|11468.67|11468.67|11468.67|11468.67|11468.67|11468.67|11468.67|0
1643374050000|2022-01-28 12:47:30|11468.31|11468.31|11468.2|11468.2|11468.31|11468.31|11468.2|11468.2|0
1643374060000|2022-01-28 12:47:40|11468.63|11468.63|11470.33|11470.33|11470.33|11470.33|11468.19|11468.19|0
1643374070000|2022-01-28 12:47:50|11470.65|11470.65|11470.51|11470.51|11470.65|11470.65|11470.51|11470.51|0
1643374080000|2022-01-28 12:48:00|11470.28|11470.28|11470.28|11470.28|11470.28|11470.28|11470.28|11470.28|0
1643374100000|2022-01-28 12:48:20|11469.85|11469.85|11469.85|11469.85|11469.85|11469.85|11469.85|11469.85|0
1643374120000|2022-01-28 12:48:40|11469.55|11469.55|11469.86|11469.86|11469.86|11469.86|11469.55|11469.55|0
1643374130000|2022-01-28 12:48:50|11470.01|11470.01|11470.01|11470.01|11470.01|11470.01|11470.01|11470.01|0
1643374140000|2022-01-28 12:49:00|11470.13|11470.13|11470.56|11470.56|11470.56|11470.56|11470.13|11470.13|0
1643374160000|2022-01-28 12:49:20|11469.96|11469.96|11470.26|11470.26|11470.26|11470.26|11469.96|11469.96|0
1643374200000|2022-01-28 12:50:00|11470.37|11470.37|11469.16|11469.16|11470.37|11470.37|11469.16|11469.16|0
1643374210000|2022-01-28 12:50:10|11469.37|11469.37|11469.37|11469.37|11469.37|11469.37|11469.37|11469.37|0
1643374220000|2022-01-28 12:50:20|11470.02|11470.02|11470.39|11470.39|11470.74|11470.74|11470.02|11470.02|0
1643374230000|2022-01-28 12:50:30|11470.82|11470.82|11470.82|11470.82|11470.82|11470.82|11470.82|11470.82|0
1643374260000|2022-01-28 12:51:00|11470.71|11470.71|11470.6|11470.6|11470.71|11470.71|11470.6|11470.6|0
1643374270000|2022-01-28 12:51:10|11470.79|11470.79|11470.79|11470.79|11470.79|11470.79|11470.79|11470.79|0
1643374280000|2022-01-28 12:51:20|11471.01|11471.01|11472.74|11472.74|11472.74|11472.74|11471.01|11471.01|0
1643374290000|2022-01-28 12:51:30|11472.42|11472.42|11472.42|11472.42|11472.42|11472.42|11472.42|11472.42|0
1643374300000|2022-01-28 12:51:40|11473.12|11473.12|11473.12|11473.12|11473.12|11473.12|11473.12|11473.12|0
1643374320000|2022-01-28 12:52:00|11473.32|11473.32|11473.63|11473.63|11473.86|11473.86|11472.92|11472.92|0
1643374330000|2022-01-28 12:52:10|11472.85|11472.85|11473.6|11473.6|11473.6|11473.6|11472.85|11472.85|0
1643374340000|2022-01-28 12:52:20|11474.39|11474.39|11474.39|11474.39|11474.39|11474.39|11474.39|11474.39|0
1643374360000|2022-01-28 12:52:40|11473.89|11473.89|11474.08|11474.08|11474.08|11474.08|11473.89|11473.89|0
1643374370000|2022-01-28 12:52:50|11474.17|11474.17|11473.79|11473.79|11474.17|11474.17|11473.79|11473.79|0
1643374380000|2022-01-28 12:53:00|11473.9|11473.9|11473.9|11473.9|11473.9|11473.9|11473.9|11473.9|0
1643374390000|2022-01-28 12:53:10|11473.67|11473.67|11473.21|11473.21|11473.67|11473.67|11473.21|11473.21|0
1643374400000|2022-01-28 12:53:20|11474.09|11474.09|11474.09|11474.09|11474.09|11474.09|11474.09|11474.09|0
1643374420000|2022-01-28 12:53:40|11474.32|11474.32|11476.36|11476.36|11476.72|11476.72|11474.32|11474.32|0
1643374440000|2022-01-28 12:54:00|11476.57|11476.57|11476.57|11476.57|11476.57|11476.57|11476.57|11476.57|0
1643374450000|2022-01-28 12:54:10|11476.43|11476.43|11476.43|11476.43|11476.43|11476.43|11476.43|11476.43|0
1643374460000|2022-01-28 12:54:20|11477.31|11477.31|11477.13|11477.13|11477.31|11477.31|11477.13|11477.13|0
1643374470000|2022-01-28 12:54:30|11476.82|11476.82|11476.82|11476.82|11476.82|11476.82|11476.82|11476.82|0
1643374490000|2022-01-28 12:54:50|11477.13|11477.13|11477.44|11477.44|11477.44|11477.44|11477.13|11477.13|0
1643374500000|2022-01-28 12:55:00|11476.65|11476.65|11476.22|11476.22|11476.65|11476.65|11476.22|11476.22|0
1643374530000|2022-01-28 12:55:30|11475.43|11475.43|11474.4|11474.4|11475.43|11475.43|11474.01|11474.01|0
1643374540000|2022-01-28 12:55:40|11474.17|11474.17|11474.17|11474.17|11474.17|11474.17|11474.17|11474.17|0
1643374550000|2022-01-28 12:55:50|11473.84|11473.84|11474.27|11474.27|11474.27|11474.27|11473.84|11473.84|0
1643374560000|2022-01-28 12:56:00|11474.7|11474.7|11478.58|11478.58|11478.58|11478.58|11474.7|11474.7|0
1643374570000|2022-01-28 12:56:10|11478.39|11478.39|11478.39|11478.39|11478.39|11478.39|11478.39|11478.39|0
1643374580000|2022-01-28 12:56:20|11478.82|11478.82|11480.5|11480.5|11480.62|11480.62|11478.82|11478.82|0
1643374590000|2022-01-28 12:56:30|11480.39|11480.39|11480.54|11480.54|11480.85|11480.85|11480.39|11480.39|0
1643374600000|2022-01-28 12:56:40|11480.76|11480.76|11481.22|11481.22|11481.22|11481.22|11480.76|11480.76|0
1643374610000|2022-01-28 12:56:50|11481.52|11481.52|11481.7|11481.7|11481.7|11481.7|11481.52|11481.52|0
1643374620000|2022-01-28 12:57:00|11482.16|11482.16|11482.16|11482.16|11482.16|11482.16|11482.16|11482.16|0
1643374630000|2022-01-28 12:57:10|11483.04|11483.04|11483.04|11483.04|11483.04|11483.04|11483.04|11483.04|0
1643374640000|2022-01-28 12:57:20|11482.16|11482.16|11482.16|11482.16|11482.16|11482.16|11482.16|11482.16|0
1643374660000|2022-01-28 12:57:40|11481.74|11481.74|11480.27|11480.27|11481.74|11481.74|11480.27|11480.27|0
1643374670000|2022-01-28 12:57:50|11479.96|11479.96|11478.78|11478.78|11479.96|11479.96|11478.78|11478.78|0
1643374680000|2022-01-28 12:58:00|11478.98|11478.98|11481.69|11481.69|11481.69|11481.69|11478.98|11478.98|0
1643374700000|2022-01-28 12:58:20|11481.89|11481.89|11481.89|11481.89|11481.89|11481.89|11481.89|11481.89|0
1643374710000|2022-01-28 12:58:30|11482.2|11482.2|11482.2|11482.2|11482.2|11482.2|11482.2|11482.2|0
1643374720000|2022-01-28 12:58:40|11482.43|11482.43|11483.28|11483.28|11483.28|11483.28|11482.43|11482.43|0
1643374740000|2022-01-28 12:59:00|11483.39|11483.39|11483.91|11483.91|11484.21|11484.21|11483.39|11483.39|0
1643374750000|2022-01-28 12:59:10|11483.46|11483.46|11483.52|11483.52|11483.75|11483.75|11483.46|11483.46|0
1643374760000|2022-01-28 12:59:20|11482.73|11482.73|11483.41|11483.41|11483.41|11483.41|11482.59|11482.59|0
1643374780000|2022-01-28 12:59:40|11483.53|11483.53|11483.3|11483.3|11483.53|11483.53|11483.3|11483.3|0
1643374790000|2022-01-28 12:59:50|11483.52|11483.52|11483.29|11483.29|11483.52|11483.52|11483.29|11483.29|0
1643374800000|2022-01-28 13:00:00|11483.44|11483.44|11484.34|11484.34|11485.09|11485.09|11483.29|11483.29|0
1643374810000|2022-01-28 13:00:10|11484.53|11484.53|11484.89|11484.89|11484.92|11484.92|11484.53|11484.53|0
1643374820000|2022-01-28 13:00:20|11485.25|11485.25|11485.25|11485.25|11485.25|11485.25|11485.25|11485.25|0
1643374830000|2022-01-28 13:00:30|11484.46|11484.46|11484.77|11484.77|11484.77|11484.77|11484.46|11484.46|0
1643374860000|2022-01-28 13:01:00|11485.2|11485.2|11485.41|11485.41|11485.6|11485.6|11485.2|11485.2|0
1643374870000|2022-01-28 13:01:10|11485.77|11485.77|11483.74|11483.74|11486.21|11486.21|11483.5|11483.5|0
1643374880000|2022-01-28 13:01:20|11484.43|11484.43|11484.73|11484.73|11484.73|11484.73|11484.43|11484.43|0
1643374890000|2022-01-28 13:01:30|11485.19|11485.19|11485.19|11485.19|11485.19|11485.19|11485.19|11485.19|0
1643374900000|2022-01-28 13:01:40|11485.3|11485.3|11486.63|11486.63|11486.63|11486.63|11485.3|11485.3|0
1643374910000|2022-01-28 13:01:50|11486.81|11486.81|11486.51|11486.51|11486.81|11486.81|11486.51|11486.51|0
1643374920000|2022-01-28 13:02:00|11486.94|11486.94|11486.94|11486.94|11486.94|11486.94|11486.94|11486.94|0
1643374930000|2022-01-28 13:02:10|11487.13|11487.13|11487.12|11487.12|11487.13|11487.13|11486.96|11486.96|0
1643374940000|2022-01-28 13:02:20|11488.7|11488.7|11487.66|11487.66|11488.7|11488.7|11487.66|11487.66|0
1643374950000|2022-01-28 13:02:30|11487.36|11487.36|11487.36|11487.36|11487.36|11487.36|11487.36|11487.36|0
1643374960000|2022-01-28 13:02:40|11487.51|11487.51|11488.15|11488.15|11488.42|11488.42|11487.51|11487.51|0
1643374970000|2022-01-28 13:02:50|11488.58|11488.58|11488.87|11488.87|11488.87|11488.87|11488.58|11488.58|0
1643374980000|2022-01-28 13:03:00|11489.01|11489.01|11489.78|11489.78|11489.78|11489.78|11489.01|11489.01|0
1643374990000|2022-01-28 13:03:10|11490.66|11490.66|11490.85|11490.85|11490.85|11490.85|11490.66|11490.66|0
1643375000000|2022-01-28 13:03:20|11491.16|11491.16|11491.35|11491.35|11491.35|11491.35|11490.85|11490.85|0
1643375010000|2022-01-28 13:03:30|11491.64|11491.64|11492.43|11492.43|11492.43|11492.43|11491.64|11491.64|0
1643375020000|2022-01-28 13:03:40|11492.11|11492.11|11491.23|11491.23|11492.11|11492.11|11491.23|11491.23|0
1643375030000|2022-01-28 13:03:50|11491.14|11491.14|11490.49|11490.49|11491.23|11491.23|11490.49|11490.49|0
1643375040000|2022-01-28 13:04:00|11490.79|11490.79|11490.12|11490.12|11491.23|11491.23|11490.12|11490.12|0
1643375050000|2022-01-28 13:04:10|11490.91|11490.91|11491.98|11491.98|11492.34|11492.34|11490.91|11490.91|0
1643375060000|2022-01-28 13:04:20|11492.69|11492.69|11493.06|11493.06|11493.29|11493.29|11492.69|11492.69|0
1643375070000|2022-01-28 13:04:30|11493.17|11493.17|11493.3|11493.3|11493.61|11493.61|11493.17|11493.17|0
1643375080000|2022-01-28 13:04:40|11494.09|11494.09|11494.18|11494.18|11494.5|11494.5|11494.09|11494.09|0
1643375090000|2022-01-28 13:04:50|11494.5|11494.5|11496.14|11496.14|11496.42|11496.42|11494.5|11494.5|0
1643375100000|2022-01-28 13:05:00|11496.33|11496.33|11496.2|11496.2|11496.65|11496.65|11496.2|11496.2|0
1643375110000|2022-01-28 13:05:10|11495.9|11495.9|11495.9|11495.9|11495.9|11495.9|11495.9|11495.9|0
1643375130000|2022-01-28 13:05:30|11496.04|11496.04|11496.04|11496.04|11496.04|11496.04|11496.04|11496.04|0
1643375140000|2022-01-28 13:05:40|11495.68|11495.68|11496.12|11496.12|11496.12|11496.12|11495.45|11495.45|0
1643375150000|2022-01-28 13:05:50|11495.82|11495.82|11495.98|11495.98|11496.25|11496.25|11495.82|11495.82|0
1643375160000|2022-01-28 13:06:00|11496.09|11496.09|11496.09|11496.09|11496.09|11496.09|11496.09|11496.09|0
1643375170000|2022-01-28 13:06:10|11495.21|11495.21|11495.21|11495.21|11495.21|11495.21|11495.21|11495.21|0
1643375180000|2022-01-28 13:06:20|11495.02|11495.02|11495.16|11495.16|11495.16|11495.16|11495.02|11495.02|0
1643375190000|2022-01-28 13:06:30|11495.29|11495.29|11494.91|11494.91|11495.43|11495.43|11494.91|11494.91|0
1643375200000|2022-01-28 13:06:40|11495.62|11495.62|11495.62|11495.62|11495.62|11495.62|11495.62|11495.62|0
1643375210000|2022-01-28 13:06:50|11495.26|11495.26|11496.46|11496.46|11496.46|11496.46|11495.26|11495.26|0
1643375220000|2022-01-28 13:07:00|11496.32|11496.32|11496.59|11496.59|11496.59|11496.59|11496.32|11496.32|0
1643375230000|2022-01-28 13:07:10|11497.03|11497.03|11497.12|11497.12|11497.12|11497.12|11496.67|11496.67|0
1643375240000|2022-01-28 13:07:20|11497.49|11497.49|11497.49|11497.49|11497.49|11497.49|11497.49|11497.49|0
1643375260000|2022-01-28 13:07:40|11496.7|11496.7|11496.7|11496.7|11496.7|11496.7|11496.7|11496.7|0
1643375280000|2022-01-28 13:08:00|11495.36|11495.36|11492.18|11492.18|11495.36|11495.36|11492.18|11492.18|0
1643375290000|2022-01-28 13:08:10|11492.07|11492.07|11492.37|11492.37|11492.37|11492.37|11491.96|11491.96|0
1643375300000|2022-01-28 13:08:20|11491.58|11491.58|11492.12|11492.12|11492.12|11492.12|11491.58|11491.58|0
1643375320000|2022-01-28 13:08:40|11492.23|11492.23|11492.86|11492.86|11493.3|11493.3|11492.23|11492.23|0
1643375330000|2022-01-28 13:08:50|11492.5|11492.5|11492.5|11492.5|11492.5|11492.5|11492.5|11492.5|0
1643375340000|2022-01-28 13:09:00|11492.2|11492.2|11492.3|11492.3|11492.3|11492.3|11492.2|11492.2|0
1643375350000|2022-01-28 13:09:10|11492.45|11492.45|11492.45|11492.45|11492.45|11492.45|11492.45|11492.45|0
1643375360000|2022-01-28 13:09:20|11492.22|11492.22|11491.77|11491.77|11492.22|11492.22|11491.77|11491.77|0
1643375400000|2022-01-28 13:10:00|11491.59|11491.59|11491.59|11491.59|11491.59|11491.59|11491.59|11491.59|0
1643375410000|2022-01-28 13:10:10|11491.23|11491.23|11491.23|11491.23|11491.23|11491.23|11491.23|11491.23|0
1643375420000|2022-01-28 13:10:20|11491.08|11491.08|11490.1|11490.1|11491.08|11491.08|11490.1|11490.1|0
1643375430000|2022-01-28 13:10:30|11490.54|11490.54|11490.54|11490.54|11490.54|11490.54|11490.54|11490.54|0
1643375440000|2022-01-28 13:10:40|11490.67|11490.67|11490.67|11490.67|11490.67|11490.67|11490.67|11490.67|0
1643375450000|2022-01-28 13:10:50|11491.11|11491.11|11491.11|11491.11|11491.11|11491.11|11491.11|11491.11|0
1643375460000|2022-01-28 13:11:00|11491.9|11491.9|11493.29|11493.29|11493.29|11493.29|11490.97|11490.97|0
1643375470000|2022-01-28 13:11:10|11493.17|11493.17|11494.21|11494.21|11494.21|11494.21|11493.17|11493.17|0
1643375510000|2022-01-28 13:11:50|11494.01|11494.01|11493.82|11493.82|11494.01|11494.01|11493.82|11493.82|0
1643375520000|2022-01-28 13:12:00|11494.18|11494.18|11492.35|11492.35|11494.18|11494.18|11492.35|11492.35|0
1643375530000|2022-01-28 13:12:10|11492.12|11492.12|11491.68|11491.68|11492.12|11492.12|11491.68|11491.68|0
1643375540000|2022-01-28 13:12:20|11491.37|11491.37|11491.37|11491.37|11491.37|11491.37|11491.37|11491.37|0
1643375550000|2022-01-28 13:12:30|11491|11491|11490.66|11490.66|11491|11491|11489.97|11489.97|0
1643375560000|2022-01-28 13:12:40|11490.32|11490.32|11488.74|11488.74|11490.32|11490.32|11488.74|11488.74|0
1643375570000|2022-01-28 13:12:50|11488.29|11488.29|11487.86|11487.86|11488.29|11488.29|11487.86|11487.86|0
1643375580000|2022-01-28 13:13:00|11488.29|11488.29|11487.75|11487.75|11488.29|11488.29|11487.75|11487.75|0
1643375600000|2022-01-28 13:13:20|11487.59|11487.59|11487.82|11487.82|11487.82|11487.82|11487.59|11487.59|0
1643375610000|2022-01-28 13:13:30|11487.59|11487.59|11487.59|11487.59|11487.59|11487.59|11487.59|11487.59|0
1643375620000|2022-01-28 13:13:40|11487.94|11487.94|11487.94|11487.94|11487.94|11487.94|11487.94|11487.94|0
1643375630000|2022-01-28 13:13:50|11487.67|11487.67|11487.67|11487.67|11487.67|11487.67|11487.67|11487.67|0
1643375640000|2022-01-28 13:14:00|11487.96|11487.96|11489.56|11489.56|11489.56|11489.56|11487.89|11487.89|0
1643375650000|2022-01-28 13:14:10|11489.93|11489.93|11490.24|11490.24|11490.24|11490.24|11489.93|11489.93|0
1643375660000|2022-01-28 13:14:20|11490.32|11490.32|11489.22|11489.22|11490.32|11490.32|11489.22|11489.22|0
1643375670000|2022-01-28 13:14:30|11489.54|11489.54|11489.54|11489.54|11489.54|11489.54|11489.54|11489.54|0
1643375680000|2022-01-28 13:14:40|11489.34|11489.34|11489.5|11489.5|11489.5|11489.5|11489.34|11489.34|0
1643375700000|2022-01-28 13:15:00|11489.38|11489.38|11489.16|11489.16|11490.48|11490.48|11489.16|11489.16|0
1643375710000|2022-01-28 13:15:10|11488.7|11488.7|11489.33|11489.33|11489.33|11489.33|11488.7|11488.7|0
1643375720000|2022-01-28 13:15:20|11489.54|11489.54|11489.54|11489.54|11489.54|11489.54|11489.54|11489.54|0
1643375730000|2022-01-28 13:15:30|11490.33|11490.33|11494.36|11494.36|11494.36|11494.36|11490.33|11490.33|0
1643375740000|2022-01-28 13:15:40|11494.64|11494.64|11494.64|11494.64|11494.64|11494.64|11494.64|11494.64|0
1643375750000|2022-01-28 13:15:50|11494.87|11494.87|11494.71|11494.71|11494.87|11494.87|11494.71|11494.71|0
1643375760000|2022-01-28 13:16:00|11494.84|11494.84|11494.84|11494.84|11494.84|11494.84|11494.84|11494.84|0
1643375770000|2022-01-28 13:16:10|11494.65|11494.65|11494.76|11494.76|11494.76|11494.76|11494.65|11494.65|0
1643375780000|2022-01-28 13:16:20|11496.97|11496.97|11497.47|11497.47|11497.47|11497.47|11496.97|11496.97|0
1643375790000|2022-01-28 13:16:30|11496.91|11496.91|11497.86|11497.86|11497.86|11497.86|11496.91|11496.91|0
1643375800000|2022-01-28 13:16:40|11497.75|11497.75|11498.79|11498.79|11498.79|11498.79|11497.75|11497.75|0
1643375810000|2022-01-28 13:16:50|11498.95|11498.95|11499.89|11499.89|11499.89|11499.89|11498.95|11498.95|0
1643375820000|2022-01-28 13:17:00|11500.04|11500.04|11504.59|11504.59|11504.59|11504.59|11500.04|11500.04|0
1643375830000|2022-01-28 13:17:10|11504.79|11504.79|11504.94|11504.94|11504.94|11504.94|11504.79|11504.79|0
1643375840000|2022-01-28 13:17:20|11504.5|11504.5|11504.72|11504.72|11504.72|11504.72|11504.5|11504.5|0
1643375850000|2022-01-28 13:17:30|11504.28|11504.28|11504.28|11504.28|11504.28|11504.28|11504.28|11504.28|0
1643375860000|2022-01-28 13:17:40|11503.62|11503.62|11502.58|11502.58|11503.62|11503.62|11502.58|11502.58|0
1643375870000|2022-01-28 13:17:50|11502.45|11502.45|11501.21|11501.21|11502.45|11502.45|11501.21|11501.21|0
1643375880000|2022-01-28 13:18:00|11501.03|11501.03|11501.21|11501.21|11501.21|11501.21|11501.03|11501.03|0
1643375890000|2022-01-28 13:18:10|11501.93|11501.93|11501.93|11501.93|11501.93|11501.93|11501.93|11501.93|0
1643375900000|2022-01-28 13:18:20|11501.22|11501.22|11499.36|11499.36|11501.22|11501.22|11499.36|11499.36|0
1643375910000|2022-01-28 13:18:30|11499.06|11499.06|11498.76|11498.76|11499.06|11499.06|11498.76|11498.76|0
1643375940000|2022-01-28 13:19:00|11498.52|11498.52|11499.23|11499.23|11499.23|11499.23|11498.52|11498.52|0
1643375950000|2022-01-28 13:19:10|11498.8|11498.8|11498.8|11498.8|11498.8|11498.8|11498.8|11498.8|0
1643375960000|2022-01-28 13:19:20|11499.1|11499.1|11499.1|11499.1|11499.1|11499.1|11499.1|11499.1|0
1643375970000|2022-01-28 13:19:30|11498.66|11498.66|11498.84|11498.84|11498.84|11498.84|11498.66|11498.66|0
1643375980000|2022-01-28 13:19:40|11499.03|11499.03|11499.38|11499.38|11499.38|11499.38|11498.46|11498.46|0
1643375990000|2022-01-28 13:19:50|11499.27|11499.27|11499.1|11499.1|11499.89|11499.89|11499.1|11499.1|0
1643376000000|2022-01-28 13:20:00|11498.48|11498.48|11497.91|11497.91|11498.79|11498.79|11497.91|11497.91|0
1643376010000|2022-01-28 13:20:10|11497.48|11497.48|11495.84|11495.84|11497.48|11497.48|11495.84|11495.84|0
1643376020000|2022-01-28 13:20:20|11495.38|11495.38|11493.37|11493.37|11495.38|11495.38|11492.97|11492.97|0
1643376030000|2022-01-28 13:20:30|11493.59|11493.59|11493.59|11493.59|11493.59|11493.59|11493.36|11493.36|0
1643376040000|2022-01-28 13:20:40|11494.03|11494.03|11494.03|11494.03|11494.03|11494.03|11494.03|11494.03|0
1643376050000|2022-01-28 13:20:50|11494.82|11494.82|11494.82|11494.82|11494.82|11494.82|11494.82|11494.82|0
1643376080000|2022-01-28 13:21:20|11494.67|11494.67|11494.33|11494.33|11494.67|11494.67|11494.33|11494.33|0
1643376110000|2022-01-28 13:21:50|11493.62|11493.62|11493.62|11493.62|11493.62|11493.62|11493.62|11493.62|0
1643376120000|2022-01-28 13:22:00|11493.98|11493.98|11493.89|11493.89|11494.33|11494.33|11493.89|11493.89|0
1643376130000|2022-01-28 13:22:10|11494.17|11494.17|11491.45|11491.45|11494.17|11494.17|11491.45|11491.45|0
1643376140000|2022-01-28 13:22:20|11490.76|11490.76|11488.16|11488.16|11490.76|11490.76|11488.16|11488.16|0
1643376150000|2022-01-28 13:22:30|11488.05|11488.05|11487.5|11487.5|11488.14|11488.14|11487.5|11487.5|0
1643376190000|2022-01-28 13:23:10|11487.77|11487.77|11487.77|11487.77|11487.77|11487.77|11487.77|11487.77|0
1643376200000|2022-01-28 13:23:20|11488.21|11488.21|11488.21|11488.21|11488.21|11488.21|11488.21|11488.21|0
1643376210000|2022-01-28 13:23:30|11487.29|11487.29|11486.5|11486.5|11487.29|11487.29|11486.5|11486.5|0
1643376220000|2022-01-28 13:23:40|11487.19|11487.19|11487.19|11487.19|11487.19|11487.19|11487.19|11487.19|0
1643376240000|2022-01-28 13:24:00|11486.62|11486.62|11486.21|11486.21|11486.62|11486.62|11485.93|11485.93|0
1643376250000|2022-01-28 13:24:10|11486.55|11486.55|11487.3|11487.3|11487.3|11487.3|11486.55|11486.55|0
1643376260000|2022-01-28 13:24:20|11487.53|11487.53|11487.22|11487.22|11487.53|11487.53|11487.22|11487.22|0
1643376270000|2022-01-28 13:24:30|11486.9|11486.9|11486.11|11486.11|11486.9|11486.9|11486.11|11486.11|0
1643376280000|2022-01-28 13:24:40|11485.68|11485.68|11485.68|11485.68|11485.68|11485.68|11485.68|11485.68|0
1643376290000|2022-01-28 13:24:50|11485.37|11485.37|11483.42|11483.42|11485.37|11485.37|11483.42|11483.42|0
1643376300000|2022-01-28 13:25:00|11482.86|11482.86|11482.55|11482.55|11482.86|11482.86|11481.91|11481.91|0
1643376310000|2022-01-28 13:25:10|11482.28|11482.28|11481.49|11481.49|11482.28|11482.28|11481.49|11481.49|0
1643376320000|2022-01-28 13:25:20|11481.19|11481.19|11480.76|11480.76|11481.19|11481.19|11480.48|11480.48|0
1643376330000|2022-01-28 13:25:30|11481.03|11481.03|11480.65|11480.65|11481.03|11481.03|11480.65|11480.65|0
1643376340000|2022-01-28 13:25:40|11480.51|11480.51|11479.65|11479.65|11480.51|11480.51|11479.65|11479.65|0
1643376350000|2022-01-28 13:25:50|11479.42|11479.42|11479.21|11479.21|11479.42|11479.42|11479.21|11479.21|0
1643376370000|2022-01-28 13:26:10|11479.06|11479.06|11479.73|11479.73|11480.04|11480.04|11479.06|11479.06|0
1643376380000|2022-01-28 13:26:20|11479.33|11479.33|11479.33|11479.33|11479.33|11479.33|11479.33|11479.33|0
1643376390000|2022-01-28 13:26:30|11479.64|11479.64|11479.64|11479.64|11479.64|11479.64|11479.64|11479.64|0
1643376400000|2022-01-28 13:26:40|11479.95|11479.95|11479.95|11479.95|11479.95|11479.95|11479.95|11479.95|0
1643376420000|2022-01-28 13:27:00|11479.65|11479.65|11479.63|11479.63|11479.84|11479.84|11479.63|11479.63|0
1643376430000|2022-01-28 13:27:10|11479.4|11479.4|11479.01|11479.01|11479.4|11479.4|11478.74|11478.74|0
1643376450000|2022-01-28 13:27:30|11479.45|11479.45|11480.04|11480.04|11480.04|11480.04|11479.45|11479.45|0
1643376460000|2022-01-28 13:27:40|11480.49|11480.49|11481.58|11481.58|11481.58|11481.58|11480.49|11480.49|0
1643376470000|2022-01-28 13:27:50|11481.8|11481.8|11482.51|11482.51|11482.51|11482.51|11481.8|11481.8|0
1643376480000|2022-01-28 13:28:00|11481.88|11481.88|11480.94|11480.94|11481.88|11481.88|11480.94|11480.94|0
1643376490000|2022-01-28 13:28:10|11481.17|11481.17|11481.63|11481.63|11481.63|11481.63|11481.17|11481.17|0
1643376500000|2022-01-28 13:28:20|11482.06|11482.06|11482.06|11482.06|11482.06|11482.06|11482.06|11482.06|0
1643376510000|2022-01-28 13:28:30|11481.43|11481.43|11480.58|11480.58|11481.43|11481.43|11480.58|11480.58|0
1643376520000|2022-01-28 13:28:40|11480.47|11480.47|11480.24|11480.24|11480.47|11480.47|11480.24|11480.24|0
1643376530000|2022-01-28 13:28:50|11481.12|11481.12|11481.12|11481.12|11481.12|11481.12|11481.12|11481.12|0
1643376540000|2022-01-28 13:29:00|11481.91|11481.91|11480.9|11480.9|11481.91|11481.91|11480.62|11480.62|0
1643376550000|2022-01-28 13:29:10|11480.6|11480.6|11480.6|11480.6|11480.6|11480.6|11480.6|11480.6|0
1643376560000|2022-01-28 13:29:20|11480.49|11480.49|11480.6|11480.6|11480.6|11480.6|11480.27|11480.27|0
1643376570000|2022-01-28 13:29:30|11480.41|11480.41|11480.38|11480.38|11481.01|11481.01|11480.38|11480.38|0
1643376580000|2022-01-28 13:29:40|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|0
1643376590000|2022-01-28 13:29:50|11481.4|11481.4|11481.17|11481.17|11481.4|11481.4|11481.17|11481.17|0
1643376600000|2022-01-28 13:30:00|11481.63|11481.63|11484.22|11484.22|11484.22|11484.22|11481.63|11481.63|0
1643376610000|2022-01-28 13:30:10|11484.35|11484.35|11486.2|11486.2|11486.2|11486.2|11484.35|11484.35|0
1643376620000|2022-01-28 13:30:20|11486.56|11486.56|11494.8|11494.8|11495.16|11495.16|11486.56|11486.56|0
1643376630000|2022-01-28 13:30:30|11495.12|11495.12|11495.58|11495.58|11495.58|11495.58|11494.8|11494.8|0
1643376640000|2022-01-28 13:30:40|11495.81|11495.81|11495.69|11495.69|11495.81|11495.81|11495.69|11495.69|0
1643376650000|2022-01-28 13:30:50|11495|11495|11494.98|11494.98|11495|11495|11494.98|11494.98|0
1643376660000|2022-01-28 13:31:00|11495.12|11495.12|11496.47|11496.47|11496.47|11496.47|11495.12|11495.12|0
1643376670000|2022-01-28 13:31:10|11496.11|11496.11|11496.43|11496.43|11496.54|11496.54|11496.11|11496.11|0
1643376680000|2022-01-28 13:31:20|11496.89|11496.89|11499.27|11499.27|11499.9|11499.9|11496.89|11496.89|0
1643376690000|2022-01-28 13:31:30|11499.63|11499.63|11501.01|11501.01|11502.9|11502.9|11499.63|11499.63|0
1643376700000|2022-01-28 13:31:40|11500.31|11500.31|11500.31|11500.31|11500.31|11500.31|11500.31|11500.31|0
1643376710000|2022-01-28 13:31:50|11499.85|11499.85|11500.95|11500.95|11500.95|11500.95|11499.62|11499.62|0
1643376720000|2022-01-28 13:32:00|11501.15|11501.15|11502.16|11502.16|11502.16|11502.16|11501.15|11501.15|0
1643376730000|2022-01-28 13:32:10|11502.34|11502.34|11504.39|11504.39|11504.39|11504.39|11502.34|11502.34|0
1643376740000|2022-01-28 13:32:20|11504.55|11504.55|11508.68|11508.68|11508.68|11508.68|11504.45|11504.45|0
1643376750000|2022-01-28 13:32:30|11508.89|11508.89|11509.09|11509.09|11509.09|11509.09|11508.89|11508.89|0
1643376760000|2022-01-28 13:32:40|11509.23|11509.23|11508.98|11508.98|11509.23|11509.23|11508.87|11508.87|0
1643376770000|2022-01-28 13:32:50|11509.3|11509.3|11510.23|11510.23|11510.23|11510.23|11508.42|11508.42|0
1643376780000|2022-01-28 13:33:00|11510.46|11510.46|11509.53|11509.53|11510.46|11510.46|11509.53|11509.53|0
1643376790000|2022-01-28 13:33:10|11507.72|11507.72|11507.52|11507.52|11507.72|11507.72|11507.52|11507.52|0
1643376800000|2022-01-28 13:33:20|11507.32|11507.32|11507.32|11507.32|11507.32|11507.32|11507.32|11507.32|0
1643376810000|2022-01-28 13:33:30|11507.21|11507.21|11507.2|11507.2|11507.42|11507.42|11507.2|11507.2|0
1643376820000|2022-01-28 13:33:40|11506.97|11506.97|11505.33|11505.33|11506.97|11506.97|11505.33|11505.33|0
1643376840000|2022-01-28 13:34:00|11505.02|11505.02|11505.02|11505.02|11505.02|11505.02|11505.02|11505.02|0
1643376850000|2022-01-28 13:34:10|11505.39|11505.39|11506.09|11506.09|11506.09|11506.09|11505.39|11505.39|0
1643376860000|2022-01-28 13:34:20|11505.54|11505.54|11506.83|11506.83|11506.83|11506.83|11505.54|11505.54|0
1643376880000|2022-01-28 13:34:40|11506.2|11506.2|11505.46|11505.46|11506.2|11506.2|11505.46|11505.46|0
1643376890000|2022-01-28 13:34:50|11505.78|11505.78|11505.46|11505.46|11505.78|11505.78|11505.46|11505.46|0
1643376900000|2022-01-28 13:35:00|11505.7|11505.7|11506.25|11506.25|11506.25|11506.25|11505.7|11505.7|0
1643376910000|2022-01-28 13:35:10|11506.48|11506.48|11507.68|11507.68|11507.68|11507.68|11506.29|11506.29|0
1643376920000|2022-01-28 13:35:20|11507.91|11507.91|11508.54|11508.54|11508.84|11508.84|11507.91|11507.91|0
1643376930000|2022-01-28 13:35:30|11508.32|11508.32|11508.32|11508.32|11508.32|11508.32|11508.32|11508.32|0
1643376950000|2022-01-28 13:35:50|11508.53|11508.53|11508.53|11508.53|11508.53|11508.53|11508.53|11508.53|0
1643376960000|2022-01-28 13:36:00|11508.06|11508.06|11504.82|11504.82|11508.06|11508.06|11504.72|11504.72|0
1643376970000|2022-01-28 13:36:10|11504.71|11504.71|11504.71|11504.71|11504.71|11504.71|11504.71|11504.71|0
1643376990000|2022-01-28 13:36:30|11505.5|11505.5|11505.5|11505.5|11505.5|11505.5|11505.5|11505.5|0
1643377000000|2022-01-28 13:36:40|11505.13|11505.13|11505.02|11505.02|11505.13|11505.13|11505.02|11505.02|0
1643377010000|2022-01-28 13:36:50|11504.23|11504.23|11504.23|11504.23|11504.23|11504.23|11504.23|11504.23|0
1643377020000|2022-01-28 13:37:00|11504.69|11504.69|11504.14|11504.14|11504.69|11504.69|11503.77|11503.77|0
1643377030000|2022-01-28 13:37:10|11504.29|11504.29|11503.5|11503.5|11504.29|11504.29|11503.5|11503.5|0
1643377040000|2022-01-28 13:37:20|11503.04|11503.04|11501.56|11501.56|11503.04|11503.04|11501.12|11501.12|0
1643377070000|2022-01-28 13:37:50|11502.28|11502.28|11501.92|11501.92|11502.28|11502.28|11501.92|11501.92|0
1643377090000|2022-01-28 13:38:10|11501.81|11501.81|11501.58|11501.58|11501.81|11501.81|11501.58|11501.58|0
1643377110000|2022-01-28 13:38:30|11501.96|11501.96|11500.89|11500.89|11501.96|11501.96|11500.89|11500.89|0
1643377120000|2022-01-28 13:38:40|11500.44|11500.44|11502.03|11502.03|11502.03|11502.03|11500.44|11500.44|0
1643377130000|2022-01-28 13:38:50|11501.71|11501.71|11503.37|11503.37|11503.39|11503.39|11501.71|11501.71|0
1643377140000|2022-01-28 13:39:00|11503.45|11503.45|11503.88|11503.88|11503.88|11503.88|11503.45|11503.45|0
1643377170000|2022-01-28 13:39:30|11504.19|11504.19|11504.58|11504.58|11504.58|11504.58|11504.19|11504.19|0
1643377180000|2022-01-28 13:39:40|11504.94|11504.94|11504.98|11504.98|11504.98|11504.98|11504.62|11504.62|0
1643377190000|2022-01-28 13:39:50|11505.21|11505.21|11504.62|11504.62|11505.21|11505.21|11504.43|11504.43|0
1643377200000|2022-01-28 13:40:00|11504.82|11504.82|11505.69|11505.69|11505.69|11505.69|11504.82|11504.82|0
1643377210000|2022-01-28 13:40:10|11504.98|11504.98|11504.83|11504.83|11504.98|11504.98|11504.83|11504.83|0
1643377220000|2022-01-28 13:40:20|11504.04|11504.04|11504.04|11504.04|11504.83|11504.83|11504.04|11504.04|0
1643377230000|2022-01-28 13:40:30|11503.25|11503.25|11503.88|11503.88|11503.88|11503.88|11503.25|11503.25|0
1643377240000|2022-01-28 13:40:40|11503.56|11503.56|11504.35|11504.35|11504.35|11504.35|11503.56|11503.56|0
1643377250000|2022-01-28 13:40:50|11504.24|11504.24|11504.24|11504.24|11504.24|11504.24|11504.24|11504.24|0
1643377260000|2022-01-28 13:41:00|11504.7|11504.7|11504.3|11504.3|11505.09|11505.09|11504.3|11504.3|0
1643377270000|2022-01-28 13:41:10|11504.52|11504.52|11504.51|11504.51|11504.52|11504.52|11504.36|11504.36|0
1643377280000|2022-01-28 13:41:20|11504.07|11504.07|11503.98|11503.98|11504.07|11504.07|11503.98|11503.98|0
1643377290000|2022-01-28 13:41:30|11504.77|11504.77|11504.77|11504.77|11504.77|11504.77|11504.77|11504.77|0
1643377300000|2022-01-28 13:41:40|11504.33|11504.33|11504.33|11504.33|11504.33|11504.33|11504.33|11504.33|0
1643377310000|2022-01-28 13:41:50|11504.64|11504.64|11505.3|11505.3|11505.3|11505.3|11504.64|11504.64|0
1643377320000|2022-01-28 13:42:00|11505.53|11505.53|11505.08|11505.08|11505.87|11505.87|11505.08|11505.08|0
1643377330000|2022-01-28 13:42:10|11505.19|11505.19|11505.45|11505.45|11505.45|11505.45|11505.19|11505.19|0
1643377350000|2022-01-28 13:42:30|11505.69|11505.69|11506.05|11506.05|11506.19|11506.19|11505.69|11505.69|0
1643377360000|2022-01-28 13:42:40|11505.92|11505.92|11506.05|11506.05|11506.33|11506.33|11505.92|11505.92|0
1643377370000|2022-01-28 13:42:50|11506.48|11506.48|11506.48|11506.48|11506.48|11506.48|11506.48|11506.48|0
1643377380000|2022-01-28 13:43:00|11506.71|11506.71|11506.71|11506.71|11506.71|11506.71|11506.71|11506.71|0
1643377390000|2022-01-28 13:43:10|11506.4|11506.4|11505.96|11505.96|11506.4|11506.4|11505.96|11505.96|0
1643377400000|2022-01-28 13:43:20|11506.4|11506.4|11506.4|11506.4|11506.4|11506.4|11506.4|11506.4|0
1643377420000|2022-01-28 13:43:40|11507.28|11507.28|11507.78|11507.78|11507.78|11507.78|11507.18|11507.18|0
1643377430000|2022-01-28 13:43:50|11509.36|11509.36|11511.04|11511.04|11511.3|11511.3|11509.36|11509.36|0
1643377440000|2022-01-28 13:44:00|11510.79|11510.79|11510.58|11510.58|11510.79|11510.79|11510.35|11510.35|0
1643377450000|2022-01-28 13:44:10|11510.73|11510.73|11511.39|11511.39|11511.39|11511.39|11510.73|11510.73|0
1643377460000|2022-01-28 13:44:20|11510.6|11510.6|11510.54|11510.54|11510.6|11510.6|11509.34|11509.34|0
1643377470000|2022-01-28 13:44:30|11510.23|11510.23|11510.23|11510.23|11510.23|11510.23|11510.23|11510.23|0
1643377480000|2022-01-28 13:44:40|11508.52|11508.52|11508.18|11508.18|11508.52|11508.52|11507.51|11507.51|0
1643377490000|2022-01-28 13:44:50|11507.88|11507.88|11507.95|11507.95|11507.95|11507.95|11507.64|11507.64|0
1643377500000|2022-01-28 13:45:00|11508.06|11508.06|11508.88|11508.88|11508.88|11508.88|11508.06|11508.06|0
1643377510000|2022-01-28 13:45:10|11509.19|11509.19|11509.19|11509.19|11509.19|11509.19|11509.19|11509.19|0
1643377520000|2022-01-28 13:45:20|11508.6|11508.6|11507.85|11507.85|11508.6|11508.6|11507.85|11507.85|0
1643377530000|2022-01-28 13:45:30|11506.27|11506.27|11505.06|11505.06|11506.27|11506.27|11504.92|11504.92|0
1643377540000|2022-01-28 13:45:40|11504.62|11504.62|11502.37|11502.37|11504.62|11504.62|11502.37|11502.37|0
1643377550000|2022-01-28 13:45:50|11502.69|11502.69|11502.54|11502.54|11502.69|11502.69|11502.38|11502.38|0
1643377560000|2022-01-28 13:46:00|11502.16|11502.16|11500.12|11500.12|11502.16|11502.16|11500.12|11500.12|0
1643377570000|2022-01-28 13:46:10|11499.9|11499.9|11499.74|11499.74|11499.9|11499.9|11499.74|11499.74|0
1643377580000|2022-01-28 13:46:20|11500.37|11500.37|11501.16|11501.16|11501.16|11501.16|11500.37|11500.37|0
1643377590000|2022-01-28 13:46:30|11500.72|11500.72|11497.41|11497.41|11500.72|11500.72|11497.11|11497.11|0
1643377610000|2022-01-28 13:46:50|11494.25|11494.25|11492.67|11492.67|11494.25|11494.25|11492.23|11492.23|0
1643377620000|2022-01-28 13:47:00|11491.88|11491.88|11491.19|11491.19|11491.88|11491.88|11491.19|11491.19|0
1643377630000|2022-01-28 13:47:10|11491.98|11491.98|11491.86|11491.86|11491.98|11491.98|11491.86|11491.86|0
1643377640000|2022-01-28 13:47:20|11491.66|11491.66|11489.5|11489.5|11491.66|11491.66|11489.5|11489.5|0
1643377650000|2022-01-28 13:47:30|11489.92|11489.92|11490.8|11490.8|11490.8|11490.8|11489.92|11489.92|0
1643377660000|2022-01-28 13:47:40|11490.58|11490.58|11491.21|11491.21|11491.21|11491.21|11490.58|11490.58|0
1643377670000|2022-01-28 13:47:50|11490.9|11490.9|11490.32|11490.32|11490.9|11490.9|11490.18|11490.18|0
1643377680000|2022-01-28 13:48:00|11490.43|11490.43|11490.43|11490.43|11490.43|11490.43|11490.43|11490.43|0
1643377690000|2022-01-28 13:48:10|11489.83|11489.83|11490.89|11490.89|11491.2|11491.2|11489.83|11489.83|0
1643377700000|2022-01-28 13:48:20|11490.8|11490.8|11490.4|11490.4|11490.8|11490.8|11490.4|11490.4|0
1643377710000|2022-01-28 13:48:30|11490.27|11490.27|11490.27|11490.27|11490.27|11490.27|11490.27|11490.27|0
1643377720000|2022-01-28 13:48:40|11490.06|11490.06|11489.05|11489.05|11490.29|11490.29|11489.05|11489.05|0
1643377730000|2022-01-28 13:48:50|11488.92|11488.92|11487.47|11487.47|11488.92|11488.92|11487.16|11487.16|0
1643377740000|2022-01-28 13:49:00|11487.61|11487.61|11487.25|11487.25|11487.61|11487.61|11487.25|11487.25|0
1643377750000|2022-01-28 13:49:10|11487.68|11487.68|11487.95|11487.95|11487.95|11487.95|11487.49|11487.49|0
1643377760000|2022-01-28 13:49:20|11487.72|11487.72|11486.2|11486.2|11488.51|11488.51|11485.83|11485.83|0
1643377770000|2022-01-28 13:49:30|11485.9|11485.9|11484.62|11484.62|11485.9|11485.9|11484.62|11484.62|0
1643377780000|2022-01-28 13:49:40|11483.93|11483.93|11483.21|11483.21|11483.93|11483.93|11483.21|11483.21|0
1643377790000|2022-01-28 13:49:50|11482.42|11482.42|11482.42|11482.42|11482.42|11482.42|11482.42|11482.42|0
1643377800000|2022-01-28 13:50:00|11482.86|11482.86|11482.81|11482.81|11482.86|11482.86|11482.43|11482.43|0
1643377810000|2022-01-28 13:50:10|11482.5|11482.5|11482.57|11482.57|11482.99|11482.99|11482.2|11482.2|0
1643377820000|2022-01-28 13:50:20|11481.95|11481.95|11479.48|11479.48|11481.95|11481.95|11479.48|11479.48|0
1643377830000|2022-01-28 13:50:30|11479.36|11479.36|11479.01|11479.01|11479.36|11479.36|11478.85|11478.85|0
1643377840000|2022-01-28 13:50:40|11478.81|11478.81|11478.65|11478.65|11478.81|11478.81|11478.65|11478.65|0
1643377860000|2022-01-28 13:51:00|11479.05|11479.05|11479.49|11479.49|11479.49|11479.49|11479.05|11479.05|0
1643377870000|2022-01-28 13:51:10|11479.9|11479.9|11479.9|11479.9|11479.9|11479.9|11479.9|11479.9|0
1643377880000|2022-01-28 13:51:20|11480.92|11480.92|11481.45|11481.45|11481.45|11481.45|11480.92|11480.92|0
1643377890000|2022-01-28 13:51:30|11481.89|11481.89|11483.17|11483.17|11483.17|11483.17|11481.89|11481.89|0
1643377900000|2022-01-28 13:51:40|11483.49|11483.49|11483.49|11483.49|11483.49|11483.49|11483.49|11483.49|0
1643377910000|2022-01-28 13:51:50|11483.21|11483.21|11484.41|11484.41|11484.41|11484.41|11483.21|11483.21|0
1643377920000|2022-01-28 13:52:00|11484.85|11484.85|11485.04|11485.04|11485.04|11485.04|11484.85|11484.85|0
1643377930000|2022-01-28 13:52:10|11485.47|11485.47|11484.77|11484.77|11485.47|11485.47|11484.77|11484.77|0
1643377940000|2022-01-28 13:52:20|11484.15|11484.15|11482.45|11482.45|11484.15|11484.15|11482.45|11482.45|0
1643377960000|2022-01-28 13:52:40|11482.56|11482.56|11482.92|11482.92|11482.92|11482.92|11482.56|11482.56|0
1643377970000|2022-01-28 13:52:50|11482.68|11482.68|11480.99|11480.99|11482.68|11482.68|11480.99|11480.99|0
1643377980000|2022-01-28 13:53:00|11481.18|11481.18|11482.49|11482.49|11482.49|11482.49|11481.18|11481.18|0
1643378030000|2022-01-28 13:53:50|11483.28|11483.28|11482.66|11482.66|11483.28|11483.28|11482.66|11482.66|0
1643378050000|2022-01-28 13:54:10|11483.45|11483.45|11482.9|11482.9|11483.83|11483.83|11482.9|11482.9|0
1643378070000|2022-01-28 13:54:30|11483.36|11483.36|11483.36|11483.36|11483.36|11483.36|11483.36|11483.36|0
1643378080000|2022-01-28 13:54:40|11483.83|11483.83|11484.33|11484.33|11484.33|11484.33|11483.83|11483.83|0
1643378100000|2022-01-28 13:55:00|11483.54|11483.54|11483.22|11483.22|11483.54|11483.54|11483.22|11483.22|0
1643378110000|2022-01-28 13:55:10|11483.67|11483.67|11483.67|11483.67|11483.67|11483.67|11483.67|11483.67|0
1643378140000|2022-01-28 13:55:40|11483.53|11483.53|11482.67|11482.67|11483.53|11483.53|11482.67|11482.67|0
1643378150000|2022-01-28 13:55:50|11482.21|11482.21|11481.75|11481.75|11482.21|11482.21|11481.75|11481.75|0
1643378160000|2022-01-28 13:56:00|11481.98|11481.98|11482.61|11482.61|11482.61|11482.61|11481.98|11481.98|0
1643378170000|2022-01-28 13:56:10|11482.5|11482.5|11481.8|11481.8|11482.5|11482.5|11481.8|11481.8|0
1643378180000|2022-01-28 13:56:20|11481.99|11481.99|11481.2|11481.2|11481.99|11481.99|11481.2|11481.2|0
1643378200000|2022-01-28 13:56:40|11480.77|11480.77|11481.61|11481.61|11481.61|11481.61|11480.77|11480.77|0
1643378210000|2022-01-28 13:56:50|11481.83|11481.83|11482.02|11482.02|11482.02|11482.02|11481.83|11481.83|0
1643378220000|2022-01-28 13:57:00|11482.46|11482.46|11483.48|11483.48|11483.48|11483.48|11482.46|11482.46|0
1643378230000|2022-01-28 13:57:10|11483.84|11483.84|11484.9|11484.9|11484.9|11484.9|11483.84|11483.84|0
1643378240000|2022-01-28 13:57:20|11484.49|11484.49|11484.49|11484.49|11484.75|11484.75|11484.49|11484.49|0
1643378250000|2022-01-28 13:57:30|11484.63|11484.63|11485.34|11485.34|11485.34|11485.34|11484.63|11484.63|0
1643378260000|2022-01-28 13:57:40|11485.03|11485.03|11485.03|11485.03|11485.03|11485.03|11485.03|11485.03|0
1643378270000|2022-01-28 13:57:50|11485.91|11485.91|11486.22|11486.22|11486.22|11486.22|11485.91|11485.91|0
1643378280000|2022-01-28 13:58:00|11487.01|11487.01|11484.64|11484.64|11487.01|11487.01|11484.64|11484.64|0
1643378290000|2022-01-28 13:58:10|11484.87|11484.87|11484.87|11484.87|11484.87|11484.87|11484.87|11484.87|0
1643378300000|2022-01-28 13:58:20|11485.3|11485.3|11485.3|11485.3|11485.3|11485.3|11485.3|11485.3|0
1643378310000|2022-01-28 13:58:30|11485.44|11485.44|11485.97|11485.97|11485.97|11485.97|11485.3|11485.3|0
1643378320000|2022-01-28 13:58:40|11485.89|11485.89|11485.72|11485.72|11485.89|11485.89|11485.62|11485.62|0
1643378330000|2022-01-28 13:58:50|11486.41|11486.41|11486.41|11486.41|11486.41|11486.41|11486.41|11486.41|0
1643378340000|2022-01-28 13:59:00|11486.77|11486.77|11490.26|11490.26|11490.26|11490.26|11486.77|11486.77|0
1643378350000|2022-01-28 13:59:10|11490.03|11490.03|11489.8|11489.8|11490.03|11490.03|11489.8|11489.8|0
1643378370000|2022-01-28 13:59:30|11490.07|11490.07|11490.07|11490.07|11490.07|11490.07|11490.07|11490.07|0
1643378400000|2022-01-28 14:00:00|11489.96|11489.96|11491.5|11491.5|11491.5|11491.5|11489.96|11489.96|0
1643378410000|2022-01-28 14:00:10|11491.96|11491.96|11491.96|11491.96|11491.96|11491.96|11491.96|11491.96|0
1643378420000|2022-01-28 14:00:20|11492.4|11492.4|11492.4|11492.4|11492.4|11492.4|11492.4|11492.4|0
1643378430000|2022-01-28 14:00:30|11492.63|11492.63|11492.63|11492.63|11492.63|11492.63|11492.63|11492.63|0
1643378440000|2022-01-28 14:00:40|11492.77|11492.77|11492.34|11492.34|11492.77|11492.77|11492.34|11492.34|0
1643378450000|2022-01-28 14:00:50|11491.91|11491.91|11491.91|11491.91|11491.91|11491.91|11491.91|11491.91|0
1643378460000|2022-01-28 14:01:00|11492.34|11492.34|11491.78|11491.78|11492.49|11492.49|11491.78|11491.78|0
1643378470000|2022-01-28 14:01:10|11491.35|11491.35|11490.56|11490.56|11491.78|11491.78|11490.56|11490.56|0
1643378480000|2022-01-28 14:01:20|11490.76|11490.76|11489.46|11489.46|11490.76|11490.76|11489.18|11489.18|0
1643378490000|2022-01-28 14:01:30|11489.71|11489.71|11489.71|11489.71|11489.71|11489.71|11489.71|11489.71|0
1643378500000|2022-01-28 14:01:40|11489.96|11489.96|11489.73|11489.73|11489.96|11489.96|11489.65|11489.65|0
1643378510000|2022-01-28 14:01:50|11489.43|11489.43|11489.31|11489.31|11489.43|11489.43|11489.31|11489.31|0
1643378520000|2022-01-28 14:02:00|11489.75|11489.75|11489.66|11489.66|11489.75|11489.75|11489.45|11489.45|0
1643378530000|2022-01-28 14:02:10|11488.97|11488.97|11487.91|11487.91|11489.4|11489.4|11487.91|11487.91|0
1643378540000|2022-01-28 14:02:20|11487.47|11487.47|11482.59|11482.59|11487.47|11487.47|11482.59|11482.59|0
1643378550000|2022-01-28 14:02:30|11482.32|11482.32|11482.8|11482.8|11483.11|11483.11|11482.32|11482.32|0
1643378560000|2022-01-28 14:02:40|11482.57|11482.57|11482.33|11482.33|11482.57|11482.57|11482.33|11482.33|0
1643378570000|2022-01-28 14:02:50|11482.56|11482.56|11482.33|11482.33|11482.56|11482.56|11482.33|11482.33|0
1643378580000|2022-01-28 14:03:00|11483.02|11483.02|11482.4|11482.4|11483.02|11483.02|11482.4|11482.4|0
1643378590000|2022-01-28 14:03:10|11482.1|11482.1|11482.15|11482.15|11482.15|11482.15|11481.92|11481.92|0
1643378600000|2022-01-28 14:03:20|11482.36|11482.36|11481.93|11481.93|11482.36|11482.36|11481.93|11481.93|0
1643378610000|2022-01-28 14:03:30|11482.24|11482.24|11481.81|11481.81|11482.24|11482.24|11481.81|11481.81|0
1643378620000|2022-01-28 14:03:40|11481.67|11481.67|11481.86|11481.86|11481.86|11481.86|11481.67|11481.67|0
1643378640000|2022-01-28 14:04:00|11482.06|11482.06|11484.09|11484.09|11484.09|11484.09|11482.06|11482.06|0
1643378660000|2022-01-28 14:04:20|11483.65|11483.65|11483.29|11483.29|11483.65|11483.65|11482.85|11482.85|0
1643378670000|2022-01-28 14:04:30|11484.08|11484.08|11485.56|11485.56|11485.56|11485.56|11483.78|11483.78|0
1643378680000|2022-01-28 14:04:40|11485.83|11485.83|11486.66|11486.66|11486.66|11486.66|11485.83|11485.83|0
1643378690000|2022-01-28 14:04:50|11487.37|11487.37|11487.49|11487.49|11487.9|11487.9|11487.37|11487.37|0
1643378700000|2022-01-28 14:05:00|11487.79|11487.79|11487.79|11487.79|11487.79|11487.79|11487.79|11487.79|0
1643378710000|2022-01-28 14:05:10|11488.09|11488.09|11488.09|11488.09|11488.09|11488.09|11488.09|11488.09|0
1643378720000|2022-01-28 14:05:20|11487.98|11487.98|11487.91|11487.91|11487.98|11487.98|11487.29|11487.29|0
1643378760000|2022-01-28 14:06:00|11487.78|11487.78|11488.38|11488.38|11488.38|11488.38|11487.78|11487.78|0
1643378770000|2022-01-28 14:06:10|11489.67|11489.67|11489.56|11489.56|11489.67|11489.67|11489.24|11489.24|0
1643378780000|2022-01-28 14:06:20|11489.24|11489.24|11489.24|11489.24|11489.24|11489.24|11489.24|11489.24|0
1643378790000|2022-01-28 14:06:30|11489.58|11489.58|11489.87|11489.87|11489.87|11489.87|11489.58|11489.58|0
1643378800000|2022-01-28 14:06:40|11490.01|11490.01|11490.01|11490.01|11490.01|11490.01|11490.01|11490.01|0
1643378810000|2022-01-28 14:06:50|11490.14|11490.14|11490.5|11490.5|11490.5|11490.5|11490.14|11490.14|0
1643378820000|2022-01-28 14:07:00|11491.38|11491.38|11492.02|11492.02|11492.02|11492.02|11491.38|11491.38|0
1643378830000|2022-01-28 14:07:10|11492.38|11492.38|11493.4|11493.4|11493.4|11493.4|11492.38|11492.38|0
1643378840000|2022-01-28 14:07:20|11493.63|11493.63|11493.42|11493.42|11493.63|11493.63|11493.42|11493.42|0
1643378850000|2022-01-28 14:07:30|11493.57|11493.57|11493.57|11493.57|11493.57|11493.57|11493.57|11493.57|0
1643378860000|2022-01-28 14:07:40|11493.34|11493.34|11492.49|11492.49|11493.34|11493.34|11492.49|11492.49|0
1643378870000|2022-01-28 14:07:50|11492.05|11492.05|11492.05|11492.05|11492.05|11492.05|11492.05|11492.05|0
1643378880000|2022-01-28 14:08:00|11492.25|11492.25|11492.48|11492.48|11492.48|11492.48|11492.25|11492.25|0
1643378890000|2022-01-28 14:08:10|11493.27|11493.27|11493.15|11493.15|11493.64|11493.64|11493.15|11493.15|0
1643378900000|2022-01-28 14:08:20|11492.91|11492.91|11491.55|11491.55|11493.21|11493.21|11491.55|11491.55|0
1643378910000|2022-01-28 14:08:30|11491.63|11491.63|11491.72|11491.72|11491.72|11491.72|11491.32|11491.32|0
1643378920000|2022-01-28 14:08:40|11492.16|11492.16|11496.02|11496.02|11496.02|11496.02|11492.16|11492.16|0
1643378930000|2022-01-28 14:08:50|11495.88|11495.88|11494.79|11494.79|11496.02|11496.02|11494.79|11494.79|0
1643378940000|2022-01-28 14:09:00|11495.1|11495.1|11494.27|11494.27|11495.18|11495.18|11494.27|11494.27|0
1643378950000|2022-01-28 14:09:10|11494.19|11494.19|11494.97|11494.97|11494.97|11494.97|11494.19|11494.19|0
1643378960000|2022-01-28 14:09:20|11494.53|11494.53|11494.98|11494.98|11495.43|11495.43|11494.53|11494.53|0
1643378970000|2022-01-28 14:09:30|11495.06|11495.06|11494.39|11494.39|11495.06|11495.06|11494.39|11494.39|0
1643378990000|2022-01-28 14:09:50|11493.6|11493.6|11493.6|11493.6|11493.6|11493.6|11493.6|11493.6|0
1643379000000|2022-01-28 14:10:00|11494.46|11494.46|11494.58|11494.58|11494.9|11494.9|11494.46|11494.46|0
1643379010000|2022-01-28 14:10:10|11494.8|11494.8|11494.7|11494.7|11494.93|11494.93|11494.7|11494.7|0
1643379020000|2022-01-28 14:10:20|11494.47|11494.47|11495.21|11495.21|11495.21|11495.21|11494.47|11494.47|0
1643379030000|2022-01-28 14:10:30|11495.1|11495.1|11495.1|11495.1|11495.1|11495.1|11495.1|11495.1|0
1643379040000|2022-01-28 14:10:40|11494.66|11494.66|11493.87|11493.87|11494.66|11494.66|11493.87|11493.87|0
1643379060000|2022-01-28 14:11:00|11493.51|11493.51|11493.51|11493.51|11493.51|11493.51|11493.51|11493.51|0
1643379080000|2022-01-28 14:11:20|11494.11|11494.11|11492.38|11492.38|11494.11|11494.11|11492.38|11492.38|0
1643379090000|2022-01-28 14:11:30|11492.28|11492.28|11491.87|11491.87|11492.28|11492.28|11491.87|11491.87|0
1643379110000|2022-01-28 14:11:50|11491.57|11491.57|11491.43|11491.43|11491.57|11491.57|11491.43|11491.43|0
1643379120000|2022-01-28 14:12:00|11491.2|11491.2|11486.39|11486.39|11491.2|11491.2|11486.21|11486.21|0
1643379130000|2022-01-28 14:12:10|11486.12|11486.12|11486.12|11486.12|11486.12|11486.12|11486.12|11486.12|0
1643379140000|2022-01-28 14:12:20|11486.47|11486.47|11486.62|11486.62|11487.08|11487.08|11486.47|11486.47|0
1643379150000|2022-01-28 14:12:30|11486.73|11486.73|11486.59|11486.59|11486.73|11486.73|11486.59|11486.59|0
1643379160000|2022-01-28 14:12:40|11486.28|11486.28|11486.28|11486.28|11486.28|11486.28|11486.28|11486.28|0
1643379170000|2022-01-28 14:12:50|11485.84|11485.84|11485.84|11485.84|11485.84|11485.84|11485.84|11485.84|0
1643379180000|2022-01-28 14:13:00|11485.52|11485.52|11485.55|11485.55|11485.55|11485.55|11484.54|11484.54|0
1643379190000|2022-01-28 14:13:10|11485.32|11485.32|11485.32|11485.32|11485.32|11485.32|11485.32|11485.32|0
1643379200000|2022-01-28 14:13:20|11485.22|11485.22|11485.22|11485.22|11485.22|11485.22|11485.22|11485.22|0
1643379220000|2022-01-28 14:13:40|11485.36|11485.36|11485.36|11485.36|11485.36|11485.36|11485.36|11485.36|0
1643379230000|2022-01-28 14:13:50|11485|11485|11485.44|11485.44|11485.44|11485.44|11484.65|11484.65|0
1643379240000|2022-01-28 14:14:00|11485.14|11485.14|11484.46|11484.46|11485.25|11485.25|11484.46|11484.46|0
1643379250000|2022-01-28 14:14:10|11484.35|11484.35|11484.79|11484.79|11484.79|11484.79|11483.9|11483.9|0
1643379260000|2022-01-28 14:14:20|11484.59|11484.59|11484.85|11484.85|11485.28|11485.28|11484.59|11484.59|0
1643379270000|2022-01-28 14:14:30|11484.67|11484.67|11485.31|11485.31|11485.31|11485.31|11484.67|11484.67|0
1643379280000|2022-01-28 14:14:40|11486.2|11486.2|11486.63|11486.63|11486.63|11486.63|11486.2|11486.2|0
1643379290000|2022-01-28 14:14:50|11486.76|11486.76|11487.04|11487.04|11487.04|11487.04|11486.76|11486.76|0
1643379300000|2022-01-28 14:15:00|11486.87|11486.87|11486.31|11486.31|11486.87|11486.87|11486.31|11486.31|0
1643379310000|2022-01-28 14:15:10|11486.03|11486.03|11488.54|11488.54|11488.54|11488.54|11486.03|11486.03|0
1643379320000|2022-01-28 14:15:20|11488.66|11488.66|11488.66|11488.66|11488.66|11488.66|11488.66|11488.66|0
1643379330000|2022-01-28 14:15:30|11488.74|11488.74|11488.74|11488.74|11489.53|11489.53|11488.74|11488.74|0
1643379360000|2022-01-28 14:16:00|11489.6|11489.6|11490.74|11490.74|11490.74|11490.74|11489.28|11489.28|0
1643379370000|2022-01-28 14:16:10|11491.04|11491.04|11491.12|11491.12|11491.92|11491.92|11491.04|11491.04|0
1643379380000|2022-01-28 14:16:20|11491.35|11491.35|11491.35|11491.35|11491.35|11491.35|11491.35|11491.35|0
1643379390000|2022-01-28 14:16:30|11491|11491|11491|11491|11491|11491|11491|11491|0
1643379400000|2022-01-28 14:16:40|11491.43|11491.43|11492.75|11492.75|11492.75|11492.75|11491.43|11491.43|0
1643379410000|2022-01-28 14:16:50|11493.02|11493.02|11493.47|11493.47|11493.78|11493.78|11493.02|11493.02|0
1643379420000|2022-01-28 14:17:00|11493.39|11493.39|11493.19|11493.19|11493.39|11493.39|11493.19|11493.19|0
1643379430000|2022-01-28 14:17:10|11493.63|11493.63|11493.74|11493.74|11493.74|11493.74|11493.63|11493.63|0
1643379440000|2022-01-28 14:17:20|11493.63|11493.63|11494.34|11494.34|11494.34|11494.34|11493.63|11493.63|0
1643379450000|2022-01-28 14:17:30|11494.45|11494.45|11494.45|11494.45|11494.45|11494.45|11494.45|11494.45|0
1643379460000|2022-01-28 14:17:40|11495|11495|11495|11495|11495|11495|11495|11495|0
1643379470000|2022-01-28 14:17:50|11495.79|11495.79|11495.97|11495.97|11495.97|11495.97|11495.79|11495.79|0
1643379480000|2022-01-28 14:18:00|11496.36|11496.36|11496.36|11496.36|11496.36|11496.36|11496.36|11496.36|0
1643379490000|2022-01-28 14:18:10|11496.06|11496.06|11496.66|11496.66|11496.66|11496.66|11496.06|11496.06|0
1643379510000|2022-01-28 14:18:30|11496.96|11496.96|11496.66|11496.66|11496.96|11496.96|11496.66|11496.66|0
1643379520000|2022-01-28 14:18:40|11496.3|11496.3|11495.51|11495.51|11496.3|11496.3|11495.51|11495.51|0
1643379530000|2022-01-28 14:18:50|11495.16|11495.16|11495.16|11495.16|11495.16|11495.16|11495.16|11495.16|0
1643379540000|2022-01-28 14:19:00|11495.31|11495.31|11496.63|11496.63|11496.63|11496.63|11495.31|11495.31|0
1643379550000|2022-01-28 14:19:10|11496.32|11496.32|11495.37|11495.37|11496.32|11496.32|11495.06|11495.06|0
1643379560000|2022-01-28 14:19:20|11495.69|11495.69|11495.81|11495.81|11496|11496|11495.69|11495.69|0
1643379580000|2022-01-28 14:19:40|11495.67|11495.67|11495.67|11495.67|11495.67|11495.67|11495.67|11495.67|0
1643379590000|2022-01-28 14:19:50|11495.44|11495.44|11495.85|11495.85|11495.85|11495.85|11495.44|11495.44|0
1643379600000|2022-01-28 14:20:00|11495.71|11495.71|11497.33|11497.33|11497.33|11497.33|11495.71|11495.71|0
1643379610000|2022-01-28 14:20:10|11497.64|11497.64|11497.78|11497.78|11497.78|11497.78|11497.64|11497.64|0
1643379620000|2022-01-28 14:20:20|11498.18|11498.18|11498.18|11498.18|11498.18|11498.18|11498.18|11498.18|0
1643379630000|2022-01-28 14:20:30|11498.5|11498.5|11498.72|11498.72|11499|11499|11498.5|11498.5|0
1643379640000|2022-01-28 14:20:40|11498.54|11498.54|11498.54|11498.54|11498.54|11498.54|11498.54|11498.54|0
1643379650000|2022-01-28 14:20:50|11498.77|11498.77|11498.77|11498.77|11498.91|11498.91|11498.77|11498.77|0
1643379670000|2022-01-28 14:21:10|11499.56|11499.56|11500.42|11500.42|11500.42|11500.42|11499.56|11499.56|0
1643379680000|2022-01-28 14:21:20|11500.61|11500.61|11502.97|11502.97|11502.97|11502.97|11500.61|11500.61|0
1643379690000|2022-01-28 14:21:30|11503.12|11503.12|11503.12|11503.12|11503.12|11503.12|11503.12|11503.12|0
1643379710000|2022-01-28 14:21:50|11503.43|11503.43|11502.66|11502.66|11503.43|11503.43|11502.66|11502.66|0
1643379720000|2022-01-28 14:22:00|11502.76|11502.76|11502.45|11502.45|11502.76|11502.76|11502.45|11502.45|0
1643379730000|2022-01-28 14:22:10|11502.15|11502.15|11502.38|11502.38|11502.38|11502.38|11502.15|11502.15|0
1643379740000|2022-01-28 14:22:20|11502.69|11502.69|11503.5|11503.5|11503.69|11503.69|11502.69|11502.69|0
1643379750000|2022-01-28 14:22:30|11503.86|11503.86|11503.86|11503.86|11503.86|11503.86|11503.86|11503.86|0
1643379760000|2022-01-28 14:22:40|11503.55|11503.55|11503.55|11503.55|11503.55|11503.55|11503.55|11503.55|0
1643379770000|2022-01-28 14:22:50|11504|11504|11504.16|11504.16|11504.16|11504.16|11504|11504|0
1643379780000|2022-01-28 14:23:00|11504.08|11504.08|11504.49|11504.49|11504.49|11504.49|11503.87|11503.87|0
1643379790000|2022-01-28 14:23:10|11504.26|11504.26|11504.26|11504.26|11504.26|11504.26|11504.26|11504.26|0
1643379800000|2022-01-28 14:23:20|11504.65|11504.65|11504.71|11504.71|11504.71|11504.71|11504.48|11504.48|0
1643379810000|2022-01-28 14:23:30|11503.92|11503.92|11503.92|11503.92|11503.92|11503.92|11503.92|11503.92|0
1643379820000|2022-01-28 14:23:40|11503.76|11503.76|11503.87|11503.87|11503.87|11503.87|11503.76|11503.76|0
1643379830000|2022-01-28 14:23:50|11503.24|11503.24|11503.24|11503.24|11503.24|11503.24|11503.24|11503.24|0
1643379840000|2022-01-28 14:24:00|11503.44|11503.44|11500.48|11500.48|11503.44|11503.44|11500.48|11500.48|0
1643379850000|2022-01-28 14:24:10|11500.27|11500.27|11500.56|11500.56|11500.56|11500.56|11500.27|11500.27|0
1643379860000|2022-01-28 14:24:20|11500.71|11500.71|11501.57|11501.57|11502.01|11502.01|11500.71|11500.71|0
1643379880000|2022-01-28 14:24:40|11502.36|11502.36|11502.46|11502.46|11502.46|11502.46|11502.36|11502.36|0
1643379890000|2022-01-28 14:24:50|11502.15|11502.15|11502.55|11502.55|11502.55|11502.55|11502.15|11502.15|0
1643379900000|2022-01-28 14:25:00|11502.44|11502.44|11501.55|11501.55|11502.44|11502.44|11501.55|11501.55|0
1643379910000|2022-01-28 14:25:10|11502.03|11502.03|11502.03|11502.03|11502.03|11502.03|11502.03|11502.03|0
1643379920000|2022-01-28 14:25:20|11501.94|11501.94|11502.03|11502.03|11502.03|11502.03|11501.94|11501.94|0
1643379930000|2022-01-28 14:25:30|11502.12|11502.12|11502.43|11502.43|11502.43|11502.43|11502.12|11502.12|0
1643379940000|2022-01-28 14:25:40|11502.29|11502.29|11503.22|11503.22|11503.22|11503.22|11502.29|11502.29|0
1643379950000|2022-01-28 14:25:50|11503.66|11503.66|11504.44|11504.44|11504.44|11504.44|11503.66|11503.66|0
1643379960000|2022-01-28 14:26:00|11504.67|11504.67|11504.67|11504.67|11504.67|11504.67|11504.67|11504.67|0
1643379970000|2022-01-28 14:26:10|11504.81|11504.81|11504.59|11504.59|11504.81|11504.81|11504.59|11504.59|0
1643379980000|2022-01-28 14:26:20|11503.96|11503.96|11503.96|11503.96|11503.96|11503.96|11503.96|11503.96|0
1643379990000|2022-01-28 14:26:30|11503.6|11503.6|11503.37|11503.37|11503.6|11503.6|11503.37|11503.37|0
1643380000000|2022-01-28 14:26:40|11503.06|11503.06|11503.25|11503.25|11503.43|11503.43|11503.06|11503.06|0
1643380010000|2022-01-28 14:26:50|11503.53|11503.53|11504.38|11504.38|11504.38|11504.38|11503.53|11503.53|0
1643380020000|2022-01-28 14:27:00|11504.58|11504.58|11505.39|11505.39|11505.39|11505.39|11504.58|11504.58|0
1643380040000|2022-01-28 14:27:20|11505.15|11505.15|11504.12|11504.12|11505.15|11505.15|11504.12|11504.12|0
1643380050000|2022-01-28 14:27:30|11503.82|11503.82|11504.01|11504.01|11504.12|11504.12|11503.82|11503.82|0
1643380070000|2022-01-28 14:27:50|11503.83|11503.83|11503.71|11503.71|11503.83|11503.83|11503.53|11503.53|0
1643380080000|2022-01-28 14:28:00|11503.85|11503.85|11503.36|11503.36|11503.85|11503.85|11503.36|11503.36|0
1643380100000|2022-01-28 14:28:20|11503.68|11503.68|11503.84|11503.84|11503.95|11503.95|11503.68|11503.68|0
1643380110000|2022-01-28 14:28:30|11504.07|11504.07|11503.79|11503.79|11504.07|11504.07|11503.79|11503.79|0
1643380130000|2022-01-28 14:28:50|11503.49|11503.49|11503.83|11503.83|11503.83|11503.83|11503.49|11503.49|0
1643380140000|2022-01-28 14:29:00|11504.26|11504.26|11507.95|11507.95|11508.3|11508.3|11504.26|11504.26|0
1643380150000|2022-01-28 14:29:10|11508.04|11508.04|11508.47|11508.47|11508.47|11508.47|11508.04|11508.04|0
1643380160000|2022-01-28 14:29:20|11508.56|11508.56|11508.56|11508.56|11508.56|11508.56|11508.56|11508.56|0
1643380170000|2022-01-28 14:29:30|11508.76|11508.76|11508.84|11508.84|11508.84|11508.84|11508.45|11508.45|0
1643380180000|2022-01-28 14:29:40|11509.07|11509.07|11509.07|11509.07|11509.07|11509.07|11509.07|11509.07|0
1643380190000|2022-01-28 14:29:50|11509.21|11509.21|11510.32|11510.32|11510.32|11510.32|11509.21|11509.21|0
1643380200000|2022-01-28 14:30:00|11509.91|11509.91|11506.18|11506.18|11510.34|11510.34|11506.18|11506.18|0
1643380210000|2022-01-28 14:30:10|11505.82|11505.82|11504.64|11504.64|11505.82|11505.82|11504.64|11504.64|0
1643380220000|2022-01-28 14:30:20|11504.78|11504.78|11503.9|11503.9|11504.78|11504.78|11503.9|11503.9|0
1643380230000|2022-01-28 14:30:30|11503.59|11503.59|11504.56|11504.56|11504.56|11504.56|11503.59|11503.59|0
1643380240000|2022-01-28 14:30:40|11504.86|11504.86|11504.77|11504.77|11504.86|11504.86|11504.43|11504.43|0
1643380250000|2022-01-28 14:30:50|11505.04|11505.04|11505.39|11505.39|11505.63|11505.63|11505.04|11505.04|0
1643380260000|2022-01-28 14:31:00|11505.99|11505.99|11503.55|11503.55|11506.42|11506.42|11503.55|11503.55|0
1643380270000|2022-01-28 14:31:10|11503.68|11503.68|11501.7|11501.7|11503.83|11503.83|11501.45|11501.45|0
1643380280000|2022-01-28 14:31:20|11501.51|11501.51|11501.74|11501.74|11501.74|11501.74|11501.2|11501.2|0
1643380290000|2022-01-28 14:31:30|11501.94|11501.94|11501.94|11501.94|11501.94|11501.94|11501.94|11501.94|0
1643380300000|2022-01-28 14:31:40|11502.55|11502.55|11504.14|11504.14|11505.33|11505.33|11502.55|11502.55|0
1643380310000|2022-01-28 14:31:50|11504.28|11504.28|11504.75|11504.75|11505.07|11505.07|11504.28|11504.28|0
1643380320000|2022-01-28 14:32:00|11505.21|11505.21|11505.62|11505.62|11505.74|11505.74|11505.21|11505.21|0
1643380330000|2022-01-28 14:32:10|11505.43|11505.43|11505.03|11505.03|11505.43|11505.43|11505.03|11505.03|0
1643380340000|2022-01-28 14:32:20|11504.6|11504.6|11504.83|11504.83|11504.83|11504.83|11504.39|11504.39|0
1643380350000|2022-01-28 14:32:30|11504.04|11504.04|11502.82|11502.82|11504.04|11504.04|11502.46|11502.46|0
1643380360000|2022-01-28 14:32:40|11502.71|11502.71|11501.28|11501.28|11502.71|11502.71|11501.28|11501.28|0
1643380370000|2022-01-28 14:32:50|11500.84|11500.84|11496.94|11496.94|11500.84|11500.84|11496.94|11496.94|0
1643380380000|2022-01-28 14:33:00|11496.59|11496.59|11497.05|11497.05|11497.05|11497.05|11496.59|11496.59|0
1643380390000|2022-01-28 14:33:10|11496.73|11496.73|11496.29|11496.29|11496.73|11496.73|11496.29|11496.29|0
1643380400000|2022-01-28 14:33:20|11496.66|11496.66|11496.32|11496.32|11496.95|11496.95|11496.32|11496.32|0
1643380410000|2022-01-28 14:33:30|11496.01|11496.01|11495.04|11495.04|11496.01|11496.01|11495.04|11495.04|0
1643380420000|2022-01-28 14:33:40|11494.58|11494.58|11493.79|11493.79|11494.58|11494.58|11493.79|11493.79|0
1643380430000|2022-01-28 14:33:50|11494.67|11494.67|11493.96|11493.96|11494.67|11494.67|11493.96|11493.96|0
1643380440000|2022-01-28 14:34:00|11493.61|11493.61|11494.6|11494.6|11494.6|11494.6|11493.16|11493.16|0
1643380450000|2022-01-28 14:34:10|11494.39|11494.39|11493.36|11493.36|11494.39|11494.39|11493.36|11493.36|0
1643380460000|2022-01-28 14:34:20|11492.95|11492.95|11493.79|11493.79|11494.14|11494.14|11492.56|11492.56|0
1643380470000|2022-01-28 14:34:30|11494.1|11494.1|11494.73|11494.73|11494.73|11494.73|11494.1|11494.1|0
1643380480000|2022-01-28 14:34:40|11494.59|11494.59|11494.28|11494.28|11494.59|11494.59|11494.28|11494.28|0
1643380490000|2022-01-28 14:34:50|11494.52|11494.52|11494.89|11494.89|11495.12|11495.12|11494.52|11494.52|0
1643380500000|2022-01-28 14:35:00|11495.25|11495.25|11494.76|11494.76|11495.86|11495.86|11494.76|11494.76|0
1643380510000|2022-01-28 14:35:10|11494.26|11494.26|11493.63|11493.63|11494.45|11494.45|11492.65|11492.65|0
1643380520000|2022-01-28 14:35:20|11493.91|11493.91|11494.54|11494.54|11494.64|11494.64|11493.91|11493.91|0
1643380530000|2022-01-28 14:35:30|11494.42|11494.42|11494.42|11494.42|11494.42|11494.42|11494.42|11494.42|0
1643380540000|2022-01-28 14:35:40|11494.74|11494.74|11493.74|11493.74|11494.85|11494.85|11493.74|11493.74|0
1643380550000|2022-01-28 14:35:50|11493.55|11493.55|11486.71|11486.71|11493.55|11493.55|11486.71|11486.71|0
1643380560000|2022-01-28 14:36:00|11486.82|11486.82|11487.98|11487.98|11488.66|11488.66|11486.82|11486.82|0
1643380570000|2022-01-28 14:36:10|11487.63|11487.63|11487.88|11487.88|11487.88|11487.88|11487.44|11487.44|0
1643380580000|2022-01-28 14:36:20|11488.08|11488.08|11488.08|11488.08|11488.08|11488.08|11488.08|11488.08|0
1643380590000|2022-01-28 14:36:30|11488.16|11488.16|11487.24|11487.24|11488.16|11488.16|11487.24|11487.24|0
1643380600000|2022-01-28 14:36:40|11485.6|11485.6|11482.97|11482.97|11485.6|11485.6|11482.42|11482.42|0
1643380610000|2022-01-28 14:36:50|11482.83|11482.83|11482.25|11482.25|11482.83|11482.83|11482.25|11482.25|0
1643380620000|2022-01-28 14:37:00|11481.46|11481.46|11478.34|11478.34|11481.46|11481.46|11478.34|11478.34|0
1643380630000|2022-01-28 14:37:10|11478.66|11478.66|11477.77|11477.77|11478.66|11478.66|11477.77|11477.77|0
1643380640000|2022-01-28 14:37:20|11477.69|11477.69|11476.9|11476.9|11477.69|11477.69|11476.9|11476.9|0
1643380650000|2022-01-28 14:37:30|11476.55|11476.55|11475.92|11475.92|11476.55|11476.55|11475.92|11475.92|0
1643380660000|2022-01-28 14:37:40|11475.8|11475.8|11474.32|11474.32|11475.8|11475.8|11474.32|11474.32|0
1643380670000|2022-01-28 14:37:50|11474.09|11474.09|11474.35|11474.35|11474.65|11474.65|11474.09|11474.09|0
1643380680000|2022-01-28 14:38:00|11474.66|11474.66|11475.76|11475.76|11475.9|11475.9|11474.66|11474.66|0
1643380690000|2022-01-28 14:38:10|11475.42|11475.42|11474.54|11474.54|11475.42|11475.42|11474.54|11474.54|0
1643380700000|2022-01-28 14:38:20|11474.4|11474.4|11474.08|11474.08|11475.09|11475.09|11474.08|11474.08|0
1643380710000|2022-01-28 14:38:30|11474.3|11474.3|11476.19|11476.19|11476.19|11476.19|11474.3|11474.3|0
1643380720000|2022-01-28 14:38:40|11476.01|11476.01|11475.38|11475.38|11476.01|11476.01|11475.38|11475.38|0
1643380730000|2022-01-28 14:38:50|11475.69|11475.69|11475.69|11475.69|11475.69|11475.69|11475.69|11475.69|0
1643380740000|2022-01-28 14:39:00|11475.89|11475.89|11476.13|11476.13|11476.67|11476.67|11475.89|11475.89|0
1643380750000|2022-01-28 14:39:10|11476.3|11476.3|11476.37|11476.37|11476.37|11476.37|11475.94|11475.94|0
1643380760000|2022-01-28 14:39:20|11476.14|11476.14|11475.71|11475.71|11476.14|11476.14|11475.71|11475.71|0
1643380770000|2022-01-28 14:39:30|11475.57|11475.57|11475.75|11475.75|11475.75|11475.75|11475.57|11475.57|0
1643380790000|2022-01-28 14:39:50|11478.12|11478.12|11478.4|11478.4|11478.58|11478.58|11478.12|11478.12|0
1643380800000|2022-01-28 14:40:00|11478.83|11478.83|11479.41|11479.41|11479.41|11479.41|11478.83|11478.83|0
1643380810000|2022-01-28 14:40:10|11478.69|11478.69|11477.77|11477.77|11478.88|11478.88|11477.77|11477.77|0
1643380820000|2022-01-28 14:40:20|11478.11|11478.11|11478.85|11478.85|11478.85|11478.85|11478.11|11478.11|0
1643380830000|2022-01-28 14:40:30|11479.28|11479.28|11478.61|11478.61|11479.28|11479.28|11478.14|11478.14|0
1643380840000|2022-01-28 14:40:40|11478.74|11478.74|11479.44|11479.44|11479.44|11479.44|11478.58|11478.58|0
1643380860000|2022-01-28 14:41:00|11479.25|11479.25|11479.37|11479.37|11480.06|11480.06|11478.94|11478.94|0
1643380870000|2022-01-28 14:41:10|11478.91|11478.91|11478.91|11478.91|11478.91|11478.91|11478.91|11478.91|0
1643380880000|2022-01-28 14:41:20|11479.7|11479.7|11478.84|11478.84|11479.7|11479.7|11478.73|11478.73|0
1643380890000|2022-01-28 14:41:30|11478.72|11478.72|11476.89|11476.89|11478.72|11478.72|11476.62|11476.62|0
1643380900000|2022-01-28 14:41:40|11477.33|11477.33|11479.41|11479.41|11479.41|11479.41|11477.33|11477.33|0
1643380910000|2022-01-28 14:41:50|11480.2|11480.2|11482.16|11482.16|11482.16|11482.16|11480.2|11480.2|0
1643380920000|2022-01-28 14:42:00|11482.27|11482.27|11482.46|11482.46|11482.46|11482.46|11482.27|11482.27|0
1643380930000|2022-01-28 14:42:10|11482.38|11482.38|11481.36|11481.36|11482.38|11482.38|11481.36|11481.36|0
1643380940000|2022-01-28 14:42:20|11481.05|11481.05|11481.19|11481.19|11481.19|11481.19|11481.05|11481.05|0
1643380950000|2022-01-28 14:42:30|11481.42|11481.42|11480.91|11480.91|11482.21|11482.21|11480.58|11480.58|0
1643380960000|2022-01-28 14:42:40|11480.55|11480.55|11480.55|11480.55|11480.55|11480.55|11480.55|11480.55|0
1643380970000|2022-01-28 14:42:50|11480.44|11480.44|11479.92|11479.92|11480.44|11480.44|11479.92|11479.92|0
1643380980000|2022-01-28 14:43:00|11480.36|11480.36|11483.84|11483.84|11484.07|11484.07|11480.36|11480.36|0
1643380990000|2022-01-28 14:43:10|11483.49|11483.49|11484.02|11484.02|11484.02|11484.02|11483.49|11483.49|0
1643381000000|2022-01-28 14:43:20|11484.45|11484.45|11483.36|11483.36|11484.45|11484.45|11483.36|11483.36|0
1643381010000|2022-01-28 14:43:30|11482.57|11482.57|11482.58|11482.58|11483.46|11483.46|11482.57|11482.57|0
1643381020000|2022-01-28 14:43:40|11482.46|11482.46|11482.82|11482.82|11482.82|11482.82|11482.46|11482.46|0
1643381030000|2022-01-28 14:43:50|11482.03|11482.03|11482.73|11482.73|11482.73|11482.73|11481.73|11481.73|0
1643381040000|2022-01-28 14:44:00|11481.85|11481.85|11482.29|11482.29|11482.29|11482.29|11481.41|11481.41|0
1643381050000|2022-01-28 14:44:10|11481.6|11481.6|11480.88|11480.88|11481.6|11481.6|11480.88|11480.88|0
1643381060000|2022-01-28 14:44:20|11480.7|11480.7|11480.21|11480.21|11480.7|11480.7|11479.99|11479.99|0
1643381070000|2022-01-28 14:44:30|11479.42|11479.42|11479.42|11479.42|11479.42|11479.42|11479.42|11479.42|0
1643381080000|2022-01-28 14:44:40|11479.65|11479.65|11480.67|11480.67|11480.67|11480.67|11479.65|11479.65|0
1643381090000|2022-01-28 14:44:50|11479.88|11479.88|11479.24|11479.24|11479.88|11479.88|11479.24|11479.24|0
1643381100000|2022-01-28 14:45:00|11479.01|11479.01|11477.34|11477.34|11479.01|11479.01|11477.34|11477.34|0
1643381110000|2022-01-28 14:45:10|11477.45|11477.45|11477.45|11477.45|11477.45|11477.45|11477.45|11477.45|0
1643381120000|2022-01-28 14:45:20|11476.73|11476.73|11470.38|11470.38|11476.73|11476.73|11469.97|11469.97|0
1643381130000|2022-01-28 14:45:30|11470.7|11470.7|11467.07|11467.07|11470.7|11470.7|11467.07|11467.07|0
1643381140000|2022-01-28 14:45:40|11467.51|11467.51|11466.04|11466.04|11467.51|11467.51|11466.04|11466.04|0
1643381150000|2022-01-28 14:45:50|11465.58|11465.58|11466.46|11466.46|11466.46|11466.46|11465.58|11465.58|0
1643381160000|2022-01-28 14:46:00|11466.36|11466.36|11468.09|11468.09|11468.09|11468.09|11466.24|11466.24|0
1643381170000|2022-01-28 14:46:10|11467.96|11467.96|11467.82|11467.82|11468.38|11468.38|11467.07|11467.07|0
1643381180000|2022-01-28 14:46:20|11467.51|11467.51|11463.32|11463.32|11467.59|11467.59|11463.32|11463.32|0
1643381190000|2022-01-28 14:46:30|11463.09|11463.09|11461.33|11461.33|11463.09|11463.09|11461.33|11461.33|0
1643381200000|2022-01-28 14:46:40|11461.12|11461.12|11460.89|11460.89|11461.12|11461.12|11460.89|11460.89|0
1643381210000|2022-01-28 14:46:50|11460.45|11460.45|11457.67|11457.67|11460.45|11460.45|11457.67|11457.67|0
1643381220000|2022-01-28 14:47:00|11457.56|11457.56|11456.91|11456.91|11457.67|11457.67|11456.91|11456.91|0
1643381230000|2022-01-28 14:47:10|11456.68|11456.68|11455.9|11455.9|11456.68|11456.68|11455.8|11455.8|0
1643381240000|2022-01-28 14:47:20|11453.61|11453.61|11452.61|11452.61|11453.61|11453.61|11452.61|11452.61|0
1643381250000|2022-01-28 14:47:30|11452.38|11452.38|11451.56|11451.56|11452.38|11452.38|11451.12|11451.12|0
1643381260000|2022-01-28 14:47:40|11451.31|11451.31|11451.31|11451.31|11451.31|11451.31|11451.31|11451.31|0
1643381270000|2022-01-28 14:47:50|11451.08|11451.08|11450.65|11450.65|11451.08|11451.08|11450.65|11450.65|0
1643381280000|2022-01-28 14:48:00|11450.45|11450.45|11449.03|11449.03|11450.45|11450.45|11447.3|11447.3|0
1643381290000|2022-01-28 14:48:10|11449.89|11449.89|11452.65|11452.65|11452.75|11452.75|11449.89|11449.89|0
1643381300000|2022-01-28 14:48:20|11451.42|11451.42|11450.06|11450.06|11451.42|11451.42|11450.06|11450.06|0
1643381310000|2022-01-28 14:48:30|11450.35|11450.35|11450.84|11450.84|11450.84|11450.84|11450.05|11450.05|0
1643381320000|2022-01-28 14:48:40|11451.07|11451.07|11451.07|11451.07|11451.07|11451.07|11451.07|11451.07|0
1643381330000|2022-01-28 14:48:50|11451.86|11451.86|11451.95|11451.95|11451.95|11451.95|11451.86|11451.86|0
1643381340000|2022-01-28 14:49:00|11452.09|11452.09|11456.01|11456.01|11456.01|11456.01|11452.09|11452.09|0
1643381350000|2022-01-28 14:49:10|11456.31|11456.31|11458.4|11458.4|11458.4|11458.4|11456.31|11456.31|0
1643381360000|2022-01-28 14:49:20|11458.83|11458.83|11458.57|11458.57|11458.83|11458.83|11458.41|11458.41|0
1643381370000|2022-01-28 14:49:30|11459.03|11459.03|11459.26|11459.26|11459.26|11459.26|11459.03|11459.03|0
1643381380000|2022-01-28 14:49:40|11460.15|11460.15|11459.72|11459.72|11460.34|11460.34|11459.72|11459.72|0
1643381390000|2022-01-28 14:49:50|11459.29|11459.29|11459.66|11459.66|11459.89|11459.89|11459.16|11459.16|0
1643381400000|2022-01-28 14:50:00|11459.3|11459.3|11460.55|11460.55|11460.88|11460.88|11459.3|11459.3|0
1643381420000|2022-01-28 14:50:20|11461.34|11461.34|11461.34|11461.34|11461.34|11461.34|11461.34|11461.34|0
1643381430000|2022-01-28 14:50:30|11461.78|11461.78|11462.57|11462.57|11462.57|11462.57|11461.78|11461.78|0
1643381440000|2022-01-28 14:50:40|11461.78|11461.78|11462.13|11462.13|11462.13|11462.13|11461.78|11461.78|0
1643381450000|2022-01-28 14:50:50|11463.01|11463.01|11467.15|11467.15|11467.15|11467.15|11463.01|11463.01|0
1643381460000|2022-01-28 14:51:00|11467.35|11467.35|11469.05|11469.05|11469.05|11469.05|11467.35|11467.35|0
1643381470000|2022-01-28 14:51:10|11469.91|11469.91|11471.14|11471.14|11471.14|11471.14|11469.91|11469.91|0
1643381480000|2022-01-28 14:51:20|11470.74|11470.74|11470.14|11470.14|11470.74|11470.74|11470.14|11470.14|0
1643381490000|2022-01-28 14:51:30|11470.33|11470.33|11470.03|11470.03|11470.33|11470.33|11470.03|11470.03|0
1643381500000|2022-01-28 14:51:40|11472.4|11472.4|11471.79|11471.79|11472.4|11472.4|11471.42|11471.42|0
1643381510000|2022-01-28 14:51:50|11471.56|11471.56|11472.05|11472.05|11472.2|11472.2|11471.26|11471.26|0
1643381530000|2022-01-28 14:52:10|11472.84|11472.84|11472.19|11472.19|11473.03|11473.03|11471.82|11471.82|0
1643381540000|2022-01-28 14:52:20|11471.56|11471.56|11471.56|11471.56|11471.56|11471.56|11471.56|11471.56|0
1643381550000|2022-01-28 14:52:30|11471.13|11471.13|11469.76|11469.76|11471.33|11471.33|11469.31|11469.31|0
1643381560000|2022-01-28 14:52:40|11469.31|11469.31|11470.2|11470.2|11470.2|11470.2|11469.31|11469.31|0
1643381580000|2022-01-28 14:53:00|11470.4|11470.4|11470.5|11470.5|11471.11|11471.11|11469.52|11469.52|0
1643381590000|2022-01-28 14:53:10|11470.96|11470.96|11471.21|11471.21|11471.4|11471.4|11470.96|11470.96|0
1643381600000|2022-01-28 14:53:20|11470.91|11470.91|11472.99|11472.99|11472.99|11472.99|11470.91|11470.91|0
1643381610000|2022-01-28 14:53:30|11472.12|11472.12|11472.06|11472.06|11472.12|11472.12|11470|11470|0
1643381620000|2022-01-28 14:53:40|11472.85|11472.85|11472.85|11472.85|11472.85|11472.85|11472.85|11472.85|0
1643381630000|2022-01-28 14:53:50|11472.39|11472.39|11471.51|11471.51|11472.39|11472.39|11471.51|11471.51|0
1643381640000|2022-01-28 14:54:00|11471.28|11471.28|11467.73|11467.73|11471.28|11471.28|11467.73|11467.73|0
1643381650000|2022-01-28 14:54:10|11467.61|11467.61|11465.82|11465.82|11467.61|11467.61|11465.37|11465.37|0
1643381660000|2022-01-28 14:54:20|11465.95|11465.95|11464.49|11464.49|11466.16|11466.16|11464.49|11464.49|0
1643381670000|2022-01-28 14:54:30|11464.28|11464.28|11464.28|11464.28|11464.28|11464.28|11463.97|11463.97|0
1643381680000|2022-01-28 14:54:40|11464.74|11464.74|11465.18|11465.18|11465.18|11465.18|11464.74|11464.74|0
1643381700000|2022-01-28 14:55:00|11465.97|11465.97|11465.85|11465.85|11466.6|11466.6|11465.85|11465.85|0
1643381710000|2022-01-28 14:55:10|11466.15|11466.15|11465.66|11465.66|11466.45|11466.45|11465.66|11465.66|0
1643381720000|2022-01-28 14:55:20|11465.38|11465.38|11465.38|11465.38|11465.38|11465.38|11465.38|11465.38|0
1643381730000|2022-01-28 14:55:30|11464.59|11464.59|11464.59|11464.59|11464.59|11464.59|11464.59|11464.59|0
1643381740000|2022-01-28 14:55:40|11464.25|11464.25|11461.77|11461.77|11464.25|11464.25|11461.33|11461.33|0
1643381750000|2022-01-28 14:55:50|11461.41|11461.41|11460.56|11460.56|11461.41|11461.41|11460.56|11460.56|0
1643381760000|2022-01-28 14:56:00|11459.77|11459.77|11459.77|11459.77|11459.77|11459.77|11459.77|11459.77|0
1643381770000|2022-01-28 14:56:10|11459.61|11459.61|11459.61|11459.61|11459.61|11459.61|11459.61|11459.61|0
1643381780000|2022-01-28 14:56:20|11459.5|11459.5|11462.94|11462.94|11462.94|11462.94|11459.5|11459.5|0
1643381800000|2022-01-28 14:56:40|11463.3|11463.3|11461.72|11461.72|11463.3|11463.3|11461.72|11461.72|0
1643381810000|2022-01-28 14:56:50|11462.02|11462.02|11462.02|11462.02|11462.02|11462.02|11462.02|11462.02|0
1643381820000|2022-01-28 14:57:00|11462.33|11462.33|11465|11465|11465|11465|11462.33|11462.33|0
1643381830000|2022-01-28 14:57:10|11465.22|11465.22|11466.18|11466.18|11466.78|11466.78|11465.22|11465.22|0
1643381840000|2022-01-28 14:57:20|11466.61|11466.61|11467.94|11467.94|11468.38|11468.38|11466.61|11466.61|0
1643381850000|2022-01-28 14:57:30|11468.25|11468.25|11468.05|11468.05|11468.25|11468.25|11467.73|11467.73|0
1643381860000|2022-01-28 14:57:40|11467.55|11467.55|11468.94|11468.94|11468.94|11468.94|11467.55|11467.55|0
1643381870000|2022-01-28 14:57:50|11468.8|11468.8|11468.8|11468.8|11468.8|11468.8|11468.57|11468.57|0
1643381880000|2022-01-28 14:58:00|11469.04|11469.04|11469.31|11469.31|11469.67|11469.67|11469.04|11469.04|0
1643381890000|2022-01-28 14:58:10|11468.96|11468.96|11468.57|11468.57|11468.96|11468.96|11468.24|11468.24|0
1643381910000|2022-01-28 14:58:30|11468.24|11468.24|11467.83|11467.83|11468.24|11468.24|11467.83|11467.83|0
1643381920000|2022-01-28 14:58:40|11467.94|11467.94|11467.72|11467.72|11467.94|11467.94|11467.72|11467.72|0
1643381940000|2022-01-28 14:59:00|11467.41|11467.41|11467.95|11467.95|11467.95|11467.95|11467.41|11467.41|0
1643381950000|2022-01-28 14:59:10|11468.57|11468.57|11468.57|11468.57|11468.57|11468.57|11468.57|11468.57|0
1643381960000|2022-01-28 14:59:20|11471.74|11471.74|11470.06|11470.06|11471.74|11471.74|11470.06|11470.06|0
1643381970000|2022-01-28 14:59:30|11469.9|11469.9|11470.53|11470.53|11470.53|11470.53|11469.74|11469.74|0
1643381980000|2022-01-28 14:59:40|11471.32|11471.32|11471.32|11471.32|11471.32|11471.32|11471.32|11471.32|0
1643381990000|2022-01-28 14:59:50|11471.19|11471.19|11471.32|11471.32|11471.32|11471.32|11471.19|11471.19|0
1643382000000|2022-01-28 15:00:00|11470.53|11470.53|11470.54|11470.54|11470.94|11470.94|11470.06|11470.06|0
1643382010000|2022-01-28 15:00:10|11470.84|11470.84|11471.73|11471.73|11471.73|11471.73|11470.84|11470.84|0
1643382020000|2022-01-28 15:00:20|11471.42|11471.42|11471.17|11471.17|11471.73|11471.73|11471.17|11471.17|0
1643382030000|2022-01-28 15:00:30|11470.38|11470.38|11470.63|11470.63|11470.63|11470.63|11470.01|11470.01|0
1643382040000|2022-01-28 15:00:40|11470.17|11470.17|11469.76|11469.76|11470.17|11470.17|11469.76|11469.76|0
1643382050000|2022-01-28 15:00:50|11469.62|11469.62|11469.97|11469.97|11470.44|11470.44|11469.62|11469.62|0
1643382060000|2022-01-28 15:01:00|11469.02|11469.02|11464.97|11464.97|11469.02|11469.02|11464.97|11464.97|0
1643382070000|2022-01-28 15:01:10|11465.6|11465.6|11463.4|11463.4|11465.6|11465.6|11462.61|11462.61|0
1643382080000|2022-01-28 15:01:20|11463.25|11463.25|11463.33|11463.33|11463.33|11463.33|11463.25|11463.25|0
1643382090000|2022-01-28 15:01:30|11463.65|11463.65|11462.43|11462.43|11463.77|11463.77|11462.43|11462.43|0
1643382100000|2022-01-28 15:01:40|11462.12|11462.12|11462.77|11462.77|11462.77|11462.77|11462.12|11462.12|0
1643382110000|2022-01-28 15:01:50|11462.47|11462.47|11462.11|11462.11|11462.77|11462.77|11462.11|11462.11|0
1643382120000|2022-01-28 15:02:00|11461.88|11461.88|11461.68|11461.68|11461.88|11461.88|11461.68|11461.68|0
1643382130000|2022-01-28 15:02:10|11461.93|11461.93|11460.38|11460.38|11461.93|11461.93|11460.38|11460.38|0
1643382140000|2022-01-28 15:02:20|11459.06|11459.06|11457.96|11457.96|11459.06|11459.06|11457.17|11457.17|0
1643382150000|2022-01-28 15:02:30|11458.39|11458.39|11458.69|11458.69|11458.69|11458.69|11458.39|11458.39|0
1643382160000|2022-01-28 15:02:40|11458.51|11458.51|11458.84|11458.84|11458.84|11458.84|11458.05|11458.05|0
1643382170000|2022-01-28 15:02:50|11458.38|11458.38|11458.99|11458.99|11458.99|11458.99|11458.38|11458.38|0
1643382180000|2022-01-28 15:03:00|11459.33|11459.33|11460.07|11460.07|11460.07|11460.07|11459.33|11459.33|0
1643382190000|2022-01-28 15:03:10|11460.22|11460.22|11457.65|11457.65|11460.22|11460.22|11457.65|11457.65|0
1643382200000|2022-01-28 15:03:20|11456.02|11456.02|11454.58|11454.58|11456.02|11456.02|11454.21|11454.21|0
1643382210000|2022-01-28 15:03:30|11454.41|11454.41|11454.41|11454.41|11454.41|11454.41|11454.41|11454.41|0
1643382220000|2022-01-28 15:03:40|11453.87|11453.87|11454.51|11454.51|11454.51|11454.51|11453.87|11453.87|0
1643382230000|2022-01-28 15:03:50|11454.97|11454.97|11455.25|11455.25|11455.45|11455.45|11454.97|11454.97|0
1643382240000|2022-01-28 15:04:00|11455.17|11455.17|11455.92|11455.92|11455.92|11455.92|11454.76|11454.76|0
1643382250000|2022-01-28 15:04:10|11456.23|11456.23|11456.23|11456.23|11456.23|11456.23|11455.93|11455.93|0
1643382270000|2022-01-28 15:04:30|11456.12|11456.12|11455.86|11455.86|11456.12|11456.12|11455.86|11455.86|0
1643382280000|2022-01-28 15:04:40|11456.1|11456.1|11455.19|11455.19|11456.1|11456.1|11455.19|11455.19|0
1643382290000|2022-01-28 15:04:50|11454.59|11454.59|11456.72|11456.72|11456.72|11456.72|11454.59|11454.59|0
1643382310000|2022-01-28 15:05:10|11456.58|11456.58|11458.67|11458.67|11458.67|11458.67|11456.58|11456.58|0
1643382320000|2022-01-28 15:05:20|11459.04|11459.04|11460.66|11460.66|11460.66|11460.66|11459.04|11459.04|0
1643382330000|2022-01-28 15:05:30|11460.91|11460.91|11460.38|11460.38|11460.91|11460.91|11460.38|11460.38|0
1643382340000|2022-01-28 15:05:40|11460.75|11460.75|11461.89|11461.89|11461.89|11461.89|11460.75|11460.75|0
1643382350000|2022-01-28 15:05:50|11463.92|11463.92|11466.78|11466.78|11466.78|11466.78|11463.92|11463.92|0
1643382360000|2022-01-28 15:06:00|11466.96|11466.96|11465.88|11465.88|11466.96|11466.96|11465.88|11465.88|0
1643382370000|2022-01-28 15:06:10|11466.07|11466.07|11466.07|11466.07|11466.07|11466.07|11466.07|11466.07|0
1643382380000|2022-01-28 15:06:20|11465.38|11465.38|11463.98|11463.98|11465.38|11465.38|11463.67|11463.67|0
1643382390000|2022-01-28 15:06:30|11463.53|11463.53|11462.39|11462.39|11463.53|11463.53|11462.39|11462.39|0
1643382400000|2022-01-28 15:06:40|11461.7|11461.7|11461.7|11461.7|11461.7|11461.7|11461.7|11461.7|0
1643382410000|2022-01-28 15:06:50|11461.93|11461.93|11463.96|11463.96|11463.96|11463.96|11461.93|11461.93|0
1643382420000|2022-01-28 15:07:00|11464.65|11464.65|11464.47|11464.47|11464.65|11464.65|11464.47|11464.47|0
1643382430000|2022-01-28 15:07:10|11464.7|11464.7|11463.22|11463.22|11464.7|11464.7|11463.22|11463.22|0
1643382450000|2022-01-28 15:07:30|11462.24|11462.24|11460.49|11460.49|11462.24|11462.24|11460.49|11460.49|0
1643382460000|2022-01-28 15:07:40|11460.85|11460.85|11460.85|11460.85|11460.85|11460.85|11460.85|11460.85|0
1643382470000|2022-01-28 15:07:50|11460.76|11460.76|11460.76|11460.76|11460.76|11460.76|11460.76|11460.76|0
1643382480000|2022-01-28 15:08:00|11460.68|11460.68|11460.68|11460.68|11460.68|11460.68|11460.68|11460.68|0
1643382490000|2022-01-28 15:08:10|11461.05|11461.05|11460.67|11460.67|11461.25|11461.25|11460.67|11460.67|0
1643382500000|2022-01-28 15:08:20|11460.9|11460.9|11462.57|11462.57|11462.57|11462.57|11460.9|11460.9|0
1643382510000|2022-01-28 15:08:30|11462.26|11462.26|11462.26|11462.26|11462.26|11462.26|11462.26|11462.26|0
1643382520000|2022-01-28 15:08:40|11462.15|11462.15|11461.31|11461.31|11462.15|11462.15|11461.31|11461.31|0
1643382530000|2022-01-28 15:08:50|11461.16|11461.16|11460.89|11460.89|11461.16|11461.16|11460.89|11460.89|0
1643382540000|2022-01-28 15:09:00|11460.61|11460.61|11460.22|11460.22|11460.61|11460.61|11460.22|11460.22|0
1643382550000|2022-01-28 15:09:10|11460.33|11460.33|11460.33|11460.33|11460.33|11460.33|11460.33|11460.33|0
1643382580000|2022-01-28 15:09:40|11460.77|11460.77|11462.25|11462.25|11462.34|11462.34|11460.77|11460.77|0
1643382600000|2022-01-28 15:10:00|11462.09|11462.09|11463.36|11463.36|11463.36|11463.36|11462.09|11462.09|0
1643382610000|2022-01-28 15:10:10|11463.72|11463.72|11468.37|11468.37|11468.37|11468.37|11463.72|11463.72|0
1643382630000|2022-01-28 15:10:30|11468.5|11468.5|11469.53|11469.53|11469.53|11469.53|11468.09|11468.09|0
1643382640000|2022-01-28 15:10:40|11469.73|11469.73|11469.73|11469.73|11469.73|11469.73|11469.73|11469.73|0
1643382650000|2022-01-28 15:10:50|11470.52|11470.52|11470.52|11470.52|11470.52|11470.52|11470.52|11470.52|0
1643382660000|2022-01-28 15:11:00|11470.83|11470.83|11470.83|11470.83|11470.83|11470.83|11470.83|11470.83|0
1643382670000|2022-01-28 15:11:10|11471.4|11471.4|11474.75|11474.75|11474.75|11474.75|11471.4|11471.4|0
1643382680000|2022-01-28 15:11:20|11475.06|11475.06|11476.09|11476.09|11476.09|11476.09|11475.06|11475.06|0
1643382690000|2022-01-28 15:11:30|11475.86|11475.86|11475.88|11475.88|11475.88|11475.88|11475.56|11475.56|0
1643382700000|2022-01-28 15:11:40|11476.18|11476.18|11475.98|11475.98|11476.18|11476.18|11475.98|11475.98|0
1643382710000|2022-01-28 15:11:50|11478.35|11478.35|11478.26|11478.26|11478.58|11478.58|11478.26|11478.26|0
1643382720000|2022-01-28 15:12:00|11478.69|11478.69|11478.69|11478.69|11478.69|11478.69|11478.69|11478.69|0
1643382730000|2022-01-28 15:12:10|11478.33|11478.33|11476.77|11476.77|11478.33|11478.33|11476.77|11476.77|0
1643382740000|2022-01-28 15:12:20|11476.42|11476.42|11475.47|11475.47|11476.42|11476.42|11475.47|11475.47|0
1643382750000|2022-01-28 15:12:30|11475.79|11475.79|11475.12|11475.12|11475.79|11475.79|11475.12|11475.12|0
1643382760000|2022-01-28 15:12:40|11474.93|11474.93|11475.15|11475.15|11475.15|11475.15|11474.93|11474.93|0
1643382770000|2022-01-28 15:12:50|11473.56|11473.56|11473.33|11473.33|11473.56|11473.56|11473.33|11473.33|0
1643382780000|2022-01-28 15:13:00|11473.65|11473.65|11474.09|11474.09|11474.09|11474.09|11473.65|11473.65|0
1643382790000|2022-01-28 15:13:10|11473.65|11473.65|11468.4|11468.4|11473.65|11473.65|11468.4|11468.4|0
1643382800000|2022-01-28 15:13:20|11467.97|11467.97|11467.49|11467.49|11468.19|11468.19|11467.49|11467.49|0
1643382810000|2022-01-28 15:13:30|11466.7|11466.7|11466.7|11466.7|11466.7|11466.7|11466.7|11466.7|0
1643382820000|2022-01-28 15:13:40|11466.47|11466.47|11466.91|11466.91|11466.91|11466.91|11466.47|11466.47|0
1643382830000|2022-01-28 15:13:50|11466.68|11466.68|11466.68|11466.68|11466.68|11466.68|11466.68|11466.68|0
1643382840000|2022-01-28 15:14:00|11466.88|11466.88|11467.11|11467.11|11467.11|11467.11|11466.88|11466.88|0
1643382850000|2022-01-28 15:14:10|11466.71|11466.71|11466.71|11466.71|11466.71|11466.71|11466.71|11466.71|0
1643382860000|2022-01-28 15:14:20|11466.27|11466.27|11465.34|11465.34|11466.27|11466.27|11465.34|11465.34|0
1643382870000|2022-01-28 15:14:30|11465|11465|11463.42|11463.42|11465|11465|11462.63|11462.63|0
1643382880000|2022-01-28 15:14:40|11463.28|11463.28|11463.47|11463.47|11463.47|11463.47|11463.28|11463.28|0
1643382890000|2022-01-28 15:14:50|11463.28|11463.28|11463.28|11463.28|11463.28|11463.28|11463.28|11463.28|0
1643382900000|2022-01-28 15:15:00|11463.47|11463.47|11464.66|11464.66|11464.66|11464.66|11463.47|11463.47|0
1643382910000|2022-01-28 15:15:10|11465.45|11465.45|11465.8|11465.8|11466.73|11466.73|11465.45|11465.45|0
1643382920000|2022-01-28 15:15:20|11465.9|11465.9|11464.65|11464.65|11465.9|11465.9|11464.65|11464.65|0
1643382930000|2022-01-28 15:15:30|11465.08|11465.08|11465.7|11465.7|11465.7|11465.7|11464.84|11464.84|0
1643382940000|2022-01-28 15:15:40|11466.14|11466.14|11466.9|11466.9|11466.9|11466.9|11465.98|11465.98|0
1643382950000|2022-01-28 15:15:50|11467.03|11467.03|11467.35|11467.35|11467.52|11467.52|11467.03|11467.03|0
1643382960000|2022-01-28 15:16:00|11467.27|11467.27|11467.17|11467.17|11467.6|11467.6|11467.17|11467.17|0
1643382970000|2022-01-28 15:16:10|11466.81|11466.81|11466.81|11466.81|11466.81|11466.81|11466.81|11466.81|0
1643382980000|2022-01-28 15:16:20|11467.04|11467.04|11467.27|11467.27|11467.27|11467.27|11467.04|11467.04|0
1643382990000|2022-01-28 15:16:30|11466.89|11466.89|11467.27|11467.27|11467.47|11467.47|11466.89|11466.89|0
1643383000000|2022-01-28 15:16:40|11467.44|11467.44|11467.27|11467.27|11467.44|11467.44|11467.27|11467.27|0
1643383010000|2022-01-28 15:16:50|11467.42|11467.42|11468.67|11468.67|11468.67|11468.67|11467.27|11467.27|0
1643383020000|2022-01-28 15:17:00|11468.86|11468.86|11469.51|11469.51|11469.51|11469.51|11468.86|11468.86|0
1643383030000|2022-01-28 15:17:10|11470.2|11470.2|11469.33|11469.33|11470.2|11470.2|11469.33|11469.33|0
1643383040000|2022-01-28 15:17:20|11469.14|11469.14|11469.14|11469.14|11469.14|11469.14|11469.14|11469.14|0
1643383050000|2022-01-28 15:17:30|11469.33|11469.33|11469.33|11469.33|11469.33|11469.33|11469.33|11469.33|0
1643383060000|2022-01-28 15:17:40|11469.02|11469.02|11468.58|11468.58|11469.02|11469.02|11468.58|11468.58|0
1643383070000|2022-01-28 15:17:50|11468.21|11468.21|11467.31|11467.31|11468.21|11468.21|11467.31|11467.31|0
1643383080000|2022-01-28 15:18:00|11467.77|11467.77|11467.53|11467.53|11467.77|11467.77|11467.38|11467.38|0
1643383090000|2022-01-28 15:18:10|11467.34|11467.34|11467.34|11467.34|11467.34|11467.34|11467.34|11467.34|0
1643383100000|2022-01-28 15:18:20|11466.02|11466.02|11466.57|11466.57|11466.57|11466.57|11466.02|11466.02|0
1643383110000|2022-01-28 15:18:30|11466.77|11466.77|11465.89|11465.89|11466.77|11466.77|11465.89|11465.89|0
1643383120000|2022-01-28 15:18:40|11467.47|11467.47|11467.75|11467.75|11468.35|11468.35|11467.47|11467.47|0
1643383130000|2022-01-28 15:18:50|11468.1|11468.1|11469.64|11469.64|11469.64|11469.64|11468.1|11468.1|0
1643383140000|2022-01-28 15:19:00|11469.83|11469.83|11471.62|11471.62|11471.62|11471.62|11469.83|11469.83|0
1643383150000|2022-01-28 15:19:10|11471.78|11471.78|11472|11472|11472.04|11472.04|11471.78|11471.78|0
1643383160000|2022-01-28 15:19:20|11472.31|11472.31|11472.31|11472.31|11472.31|11472.31|11472.31|11472.31|0
1643383170000|2022-01-28 15:19:30|11471.88|11471.88|11473.52|11473.52|11473.52|11473.52|11471.88|11471.88|0
1643383180000|2022-01-28 15:19:40|11473.98|11473.98|11475.41|11475.41|11475.49|11475.49|11473.98|11473.98|0
1643383190000|2022-01-28 15:19:50|11475.55|11475.55|11475.98|11475.98|11475.98|11475.98|11475.55|11475.55|0
1643383200000|2022-01-28 15:20:00|11475.57|11475.57|11475.57|11475.57|11475.57|11475.57|11475.57|11475.57|0
1643383210000|2022-01-28 15:20:10|11476.01|11476.01|11476.19|11476.19|11476.19|11476.19|11476.01|11476.01|0
1643383220000|2022-01-28 15:20:20|11475.84|11475.84|11474.98|11474.98|11475.84|11475.84|11474.98|11474.98|0
1643383230000|2022-01-28 15:20:30|11474.75|11474.75|11474.75|11474.75|11474.75|11474.75|11474.75|11474.75|0
1643383240000|2022-01-28 15:20:40|11474.67|11474.67|11474.59|11474.59|11474.67|11474.67|11474.59|11474.59|0
1643383250000|2022-01-28 15:20:50|11474.8|11474.8|11475.6|11475.6|11475.6|11475.6|11474.8|11474.8|0
1643383260000|2022-01-28 15:21:00|11475.83|11475.83|11477.13|11477.13|11477.13|11477.13|11475.83|11475.83|0
1643383270000|2022-01-28 15:21:10|11477.57|11477.57|11478.36|11478.36|11478.36|11478.36|11477.57|11477.57|0
1643383280000|2022-01-28 15:21:20|11478.58|11478.58|11478.46|11478.46|11478.58|11478.58|11478.26|11478.26|0
1643383290000|2022-01-28 15:21:30|11478.61|11478.61|11480.01|11480.01|11480.01|11480.01|11478.61|11478.61|0
1643383300000|2022-01-28 15:21:40|11480.52|11480.52|11480.27|11480.27|11480.52|11480.52|11480.16|11480.16|0
1643383310000|2022-01-28 15:21:50|11480.54|11480.54|11483.04|11483.04|11483.04|11483.04|11480.54|11480.54|0
1643383320000|2022-01-28 15:22:00|11482.85|11482.85|11482.84|11482.84|11482.85|11482.85|11482.54|11482.54|0
1643383330000|2022-01-28 15:22:10|11482.99|11482.99|11482.99|11482.99|11484.02|11484.02|11482.99|11482.99|0
1643383340000|2022-01-28 15:22:20|11482.5|11482.5|11481.71|11481.71|11482.5|11482.5|11481.71|11481.71|0
1643383350000|2022-01-28 15:22:30|11480.84|11480.84|11478.18|11478.18|11480.84|11480.84|11478.18|11478.18|0
1643383360000|2022-01-28 15:22:40|11477.47|11477.47|11477.47|11477.47|11477.47|11477.47|11477.47|11477.47|0
1643383370000|2022-01-28 15:22:50|11476.86|11476.86|11473.01|11473.01|11477.16|11477.16|11472.9|11472.9|0
1643383380000|2022-01-28 15:23:00|11472.85|11472.85|11473.18|11473.18|11473.49|11473.49|11472.85|11472.85|0
1643383390000|2022-01-28 15:23:10|11473.1|11473.1|11471.15|11471.15|11473.1|11473.1|11471.15|11471.15|0
1643383400000|2022-01-28 15:23:20|11469.57|11469.57|11468.89|11468.89|11469.57|11469.57|11468.89|11468.89|0
1643383410000|2022-01-28 15:23:30|11468.45|11468.45|11468.01|11468.01|11468.45|11468.45|11468.01|11468.01|0
1643383420000|2022-01-28 15:23:40|11467.87|11467.87|11467.55|11467.55|11467.87|11467.87|11467.55|11467.55|0
1643383430000|2022-01-28 15:23:50|11468|11468|11468|11468|11468|11468|11468|11468|0
1643383440000|2022-01-28 15:24:00|11468.79|11468.79|11468.97|11468.97|11469.1|11469.1|11468.79|11468.79|0
1643383450000|2022-01-28 15:24:10|11468.84|11468.84|11469.15|11469.15|11469.15|11469.15|11468.84|11468.84|0
1643383460000|2022-01-28 15:24:20|11469.34|11469.34|11469.36|11469.36|11469.36|11469.36|11468.84|11468.84|0
1643383470000|2022-01-28 15:24:30|11469.59|11469.59|11470.38|11470.38|11470.61|11470.61|11469.59|11469.59|0
1643383480000|2022-01-28 15:24:40|11470.25|11470.25|11469.84|11469.84|11470.25|11470.25|11469.84|11469.84|0
1643383490000|2022-01-28 15:24:50|11469.66|11469.66|11470.2|11470.2|11470.2|11470.2|11469.66|11469.66|0
1643383500000|2022-01-28 15:25:00|11470.51|11470.51|11471.62|11471.62|11471.62|11471.62|11470.51|11470.51|0
1643383510000|2022-01-28 15:25:10|11472.08|11472.08|11472.08|11472.08|11472.08|11472.08|11472.08|11472.08|0
1643383520000|2022-01-28 15:25:20|11471.71|11471.71|11471.75|11471.75|11472.27|11472.27|11471.71|11471.71|0
1643383540000|2022-01-28 15:25:40|11471.98|11471.98|11471.75|11471.75|11471.98|11471.98|11471.75|11471.75|0
1643383560000|2022-01-28 15:26:00|11472.5|11472.5|11471.69|11471.69|11472.76|11472.76|11471.69|11471.69|0
1643383570000|2022-01-28 15:26:10|11472.01|11472.01|11472.71|11472.71|11473.96|11473.96|11472.01|11472.01|0
1643383580000|2022-01-28 15:26:20|11471.83|11471.83|11471.9|11471.9|11471.9|11471.9|11471.27|11471.27|0
1643383590000|2022-01-28 15:26:30|11471.76|11471.76|11470.16|11470.16|11471.76|11471.76|11470.16|11470.16|0
1643383600000|2022-01-28 15:26:40|11469.72|11469.72|11467.87|11467.87|11469.72|11469.72|11467.87|11467.87|0
1643383610000|2022-01-28 15:26:50|11467.08|11467.08|11465.64|11465.64|11467.08|11467.08|11465.64|11465.64|0
1643383620000|2022-01-28 15:27:00|11465.53|11465.53|11464.52|11464.52|11465.53|11465.53|11464.52|11464.52|0
1643383630000|2022-01-28 15:27:10|11464.73|11464.73|11465.56|11465.56|11465.56|11465.56|11464.73|11464.73|0
1643383640000|2022-01-28 15:27:20|11465.87|11465.87|11464.27|11464.27|11465.87|11465.87|11464.27|11464.27|0
1643383650000|2022-01-28 15:27:30|11463.83|11463.83|11462.85|11462.85|11463.83|11463.83|11462.37|11462.37|0
1643383660000|2022-01-28 15:27:40|11463.73|11463.73|11464.38|11464.38|11464.38|11464.38|11463.73|11463.73|0
1643383670000|2022-01-28 15:27:50|11464.29|11464.29|11463.4|11463.4|11464.29|11464.29|11462.96|11462.96|0
1643383680000|2022-01-28 15:28:00|11463.72|11463.72|11461.55|11461.55|11463.72|11463.72|11461.55|11461.55|0
1643383690000|2022-01-28 15:28:10|11461.32|11461.32|11458.27|11458.27|11461.32|11461.32|11458.27|11458.27|0
1643383700000|2022-01-28 15:28:20|11458.17|11458.17|11454.88|11454.88|11458.34|11458.34|11454.88|11454.88|0
1643383710000|2022-01-28 15:28:30|11454.68|11454.68|11455.04|11455.04|11455.04|11455.04|11454.68|11454.68|0
1643383720000|2022-01-28 15:28:40|11454.81|11454.81|11454.54|11454.54|11454.81|11454.81|11454.54|11454.54|0
1643383730000|2022-01-28 15:28:50|11454.11|11454.11|11453.05|11453.05|11454.11|11454.11|11453.05|11453.05|0
1643383740000|2022-01-28 15:29:00|11453.28|11453.28|11455.54|11455.54|11456.16|11456.16|11452.82|11452.82|0
1643383750000|2022-01-28 15:29:10|11455.99|11455.99|11455.99|11455.99|11455.99|11455.99|11455.99|11455.99|0
1643383780000|2022-01-28 15:29:40|11456.12|11456.12|11457.95|11457.95|11457.95|11457.95|11456.12|11456.12|0
1643383790000|2022-01-28 15:29:50|11457.16|11457.16|11460.03|11460.03|11460.03|11460.03|11457.16|11457.16|0
1643383800000|2022-01-28 15:30:00|11460.46|11460.46|11458.87|11458.87|11460.46|11460.46|11458.87|11458.87|0
1643383820000|2022-01-28 15:30:20|11458.76|11458.76|11458.53|11458.53|11458.87|11458.87|11458.53|11458.53|0
1643383830000|2022-01-28 15:30:30|11457.82|11457.82|11457.3|11457.3|11457.82|11457.82|11456.99|11456.99|0
1643383840000|2022-01-28 15:30:40|11457.21|11457.21|11459.2|11459.2|11459.2|11459.2|11456.42|11456.42|0
1643383850000|2022-01-28 15:30:50|11458.92|11458.92|11457.62|11457.62|11458.92|11458.92|11457.19|11457.19|0
1643383860000|2022-01-28 15:31:00|11457.3|11457.3|11454.47|11454.47|11457.3|11457.3|11454.47|11454.47|0
1643383870000|2022-01-28 15:31:10|11454.91|11454.91|11454.91|11454.91|11454.91|11454.91|11454.91|11454.91|0
1643383880000|2022-01-28 15:31:20|11455.32|11455.32|11455.12|11455.12|11455.32|11455.32|11455.12|11455.12|0
1643383890000|2022-01-28 15:31:30|11455.43|11455.43|11455.43|11455.43|11455.43|11455.43|11455.43|11455.43|0
1643383900000|2022-01-28 15:31:40|11455.87|11455.87|11456.7|11456.7|11456.72|11456.72|11455.87|11455.87|0
1643383910000|2022-01-28 15:31:50|11456.86|11456.86|11456.86|11456.86|11456.86|11456.86|11456.86|11456.86|0
1643383920000|2022-01-28 15:32:00|11457.32|11457.32|11457.17|11457.17|11457.32|11457.32|11456.85|11456.85|0
1643383930000|2022-01-28 15:32:10|11456.38|11456.38|11456.62|11456.62|11457.17|11457.17|11456.38|11456.38|0
1643383940000|2022-01-28 15:32:20|11455.83|11455.83|11455.98|11455.98|11456.22|11456.22|11455.83|11455.83|0
1643383950000|2022-01-28 15:32:30|11455.49|11455.49|11455.49|11455.49|11455.49|11455.49|11455.49|11455.49|0
1643383970000|2022-01-28 15:32:50|11455.68|11455.68|11455.68|11455.68|11455.68|11455.68|11455.68|11455.68|0
1643383980000|2022-01-28 15:33:00|11455.24|11455.24|11452.72|11452.72|11455.24|11455.24|11452.72|11452.72|0
1643383990000|2022-01-28 15:33:10|11452.56|11452.56|11451.65|11451.65|11452.56|11452.56|11451.65|11451.65|0
1643384000000|2022-01-28 15:33:20|11451.34|11451.34|11450.37|11450.37|11451.34|11451.34|11450.37|11450.37|0
1643384020000|2022-01-28 15:33:40|11450.52|11450.52|11450.49|11450.49|11450.52|11450.52|11450.34|11450.34|0
1643384040000|2022-01-28 15:34:00|11450.25|11450.25|11444.94|11444.94|11450.25|11450.25|11444.94|11444.94|0
1643384050000|2022-01-28 15:34:10|11444.48|11444.48|11444.25|11444.25|11444.48|11444.48|11444.25|11444.25|0
1643384060000|2022-01-28 15:34:20|11444.38|11444.38|11443.48|11443.48|11444.64|11444.64|11443.48|11443.48|0
1643384070000|2022-01-28 15:34:30|11443.26|11443.26|11443.05|11443.05|11443.26|11443.26|11443.05|11443.05|0
1643384080000|2022-01-28 15:34:40|11442.42|11442.42|11442.39|11442.39|11442.73|11442.73|11442.39|11442.39|0
1643384090000|2022-01-28 15:34:50|11442.58|11442.58|11440.88|11440.88|11442.58|11442.58|11440.88|11440.88|0
1643384100000|2022-01-28 15:35:00|11441.11|11441.11|11441.59|11441.59|11441.77|11441.77|11441.11|11441.11|0
1643384110000|2022-01-28 15:35:10|11441.48|11441.48|11441.67|11441.67|11441.67|11441.67|11441.48|11441.48|0
1643384120000|2022-01-28 15:35:20|11441.48|11441.48|11441.71|11441.71|11441.71|11441.71|11441.48|11441.48|0
1643384130000|2022-01-28 15:35:30|11441.48|11441.48|11439.85|11439.85|11441.48|11441.48|11439.79|11439.79|0
1643384140000|2022-01-28 15:35:40|11440.01|11440.01|11439.92|11439.92|11440.01|11440.01|11439.92|11439.92|0
1643384150000|2022-01-28 15:35:50|11440.22|11440.22|11438.56|11438.56|11440.22|11440.22|11437.67|11437.67|0
1643384160000|2022-01-28 15:36:00|11438.25|11438.25|11436.81|11436.81|11438.25|11438.25|11436.81|11436.81|0
1643384170000|2022-01-28 15:36:10|11435.79|11435.79|11435.93|11435.93|11436.15|11436.15|11435.26|11435.26|0
1643384180000|2022-01-28 15:36:20|11436.16|11436.16|11436.47|11436.47|11436.47|11436.47|11436.16|11436.16|0
1643384190000|2022-01-28 15:36:30|11436.75|11436.75|11439.46|11439.46|11439.46|11439.46|11436.75|11436.75|0
1643384200000|2022-01-28 15:36:40|11439.24|11439.24|11438.53|11438.53|11439.24|11439.24|11438.53|11438.53|0
1643384220000|2022-01-28 15:37:00|11438.96|11438.96|11445.09|11445.09|11445.09|11445.09|11438.46|11438.46|0
1643384230000|2022-01-28 15:37:10|11445.17|11445.17|11446.36|11446.36|11446.36|11446.36|11445.17|11445.17|0
1643384240000|2022-01-28 15:37:20|11446.51|11446.51|11448.81|11448.81|11448.81|11448.81|11446.51|11446.51|0
1643384250000|2022-01-28 15:37:30|11449.17|11449.17|11449.17|11449.17|11449.17|11449.17|11449.17|11449.17|0
1643384260000|2022-01-28 15:37:40|11448.93|11448.93|11448.8|11448.8|11448.93|11448.93|11448.8|11448.8|0
1643384280000|2022-01-28 15:38:00|11449.74|11449.74|11450.05|11450.05|11450.05|11450.05|11449.74|11449.74|0
1643384290000|2022-01-28 15:38:10|11450.13|11450.13|11450.24|11450.24|11450.24|11450.24|11450.13|11450.13|0
1643384300000|2022-01-28 15:38:20|11450.36|11450.36|11451.53|11451.53|11451.53|11451.53|11450.36|11450.36|0
1643384310000|2022-01-28 15:38:30|11451.3|11451.3|11451.3|11451.3|11451.3|11451.3|11451.3|11451.3|0
1643384320000|2022-01-28 15:38:40|11451.06|11451.06|11450.93|11450.93|11451.06|11451.06|11450.93|11450.93|0
1643384330000|2022-01-28 15:38:50|11450.79|11450.79|11450.79|11450.79|11450.79|11450.79|11450.79|11450.79|0
1643384340000|2022-01-28 15:39:00|11450.93|11450.93|11451.2|11451.2|11451.2|11451.2|11450.93|11450.93|0
1643384350000|2022-01-28 15:39:10|11451.63|11451.63|11452.24|11452.24|11452.24|11452.24|11451.63|11451.63|0
1643384360000|2022-01-28 15:39:20|11453.82|11453.82|11453.46|11453.46|11453.82|11453.82|11453.46|11453.46|0
1643384370000|2022-01-28 15:39:30|11452.67|11452.67|11454.1|11454.1|11454.1|11454.1|11452.41|11452.41|0
1643384380000|2022-01-28 15:39:40|11454.89|11454.89|11455.79|11455.79|11455.79|11455.79|11454.89|11454.89|0
1643384390000|2022-01-28 15:39:50|11456.01|11456.01|11456.01|11456.01|11456.01|11456.01|11456.01|11456.01|0
1643384400000|2022-01-28 15:40:00|11456.45|11456.45|11456.86|11456.86|11456.86|11456.86|11456.45|11456.45|0
1643384410000|2022-01-28 15:40:10|11456.77|11456.77|11456.77|11456.77|11456.77|11456.77|11456.59|11456.59|0
1643384420000|2022-01-28 15:40:20|11456.62|11456.62|11456.26|11456.26|11456.62|11456.62|11456.18|11456.18|0
1643384430000|2022-01-28 15:40:30|11455.85|11455.85|11455.68|11455.68|11456.04|11456.04|11455.63|11455.63|0
1643384440000|2022-01-28 15:40:40|11455.25|11455.25|11455.25|11455.25|11455.25|11455.25|11455.25|11455.25|0
1643384450000|2022-01-28 15:40:50|11455.65|11455.65|11455.65|11455.65|11455.65|11455.65|11455.65|11455.65|0
1643384470000|2022-01-28 15:41:10|11455.9|11455.9|11455.9|11455.9|11455.9|11455.9|11455.9|11455.9|0
1643384480000|2022-01-28 15:41:20|11456.09|11456.09|11457.51|11457.51|11457.82|11457.82|11456.09|11456.09|0
1643384490000|2022-01-28 15:41:30|11457.97|11457.97|11457.74|11457.74|11458.06|11458.06|11457.74|11457.74|0
1643384500000|2022-01-28 15:41:40|11457.37|11457.37|11453.36|11453.36|11457.37|11457.37|11453.36|11453.36|0
1643384510000|2022-01-28 15:41:50|11453.48|11453.48|11453.7|11453.7|11453.7|11453.7|11453.48|11453.48|0
1643384520000|2022-01-28 15:42:00|11453.29|11453.29|11452.6|11452.6|11453.29|11453.29|11452.6|11452.6|0
1643384530000|2022-01-28 15:42:10|11452.3|11452.3|11451.2|11451.2|11452.3|11452.3|11451.2|11451.2|0
1643384540000|2022-01-28 15:42:20|11450.97|11450.97|11448.51|11448.51|11450.97|11450.97|11448.51|11448.51|0
1643384550000|2022-01-28 15:42:30|11447.72|11447.72|11443.87|11443.87|11447.72|11447.72|11443.87|11443.87|0
1643384560000|2022-01-28 15:42:40|11443.66|11443.66|11443.07|11443.07|11443.66|11443.66|11442.31|11442.31|0
1643384570000|2022-01-28 15:42:50|11443.23|11443.23|11440.75|11440.75|11443.23|11443.23|11440.75|11440.75|0
1643384580000|2022-01-28 15:43:00|11440.52|11440.52|11439.24|11439.24|11440.52|11440.52|11439.24|11439.24|0
1643384600000|2022-01-28 15:43:20|11439.05|11439.05|11438.11|11438.11|11439.05|11439.05|11438.11|11438.11|0
1643384610000|2022-01-28 15:43:30|11437.43|11437.43|11437.43|11437.43|11437.43|11437.43|11437.43|11437.43|0
1643384630000|2022-01-28 15:43:50|11436.63|11436.63|11436.28|11436.28|11436.63|11436.63|11436.28|11436.28|0
1643384640000|2022-01-28 15:44:00|11435.84|11435.84|11433.8|11433.8|11435.84|11435.84|11433.8|11433.8|0
1643384660000|2022-01-28 15:44:20|11433.34|11433.34|11432.96|11432.96|11433.34|11433.34|11432.96|11432.96|0
1643384680000|2022-01-28 15:44:40|11432.85|11432.85|11432.06|11432.06|11432.85|11432.85|11432.06|11432.06|0
1643384690000|2022-01-28 15:44:50|11431.94|11431.94|11430.55|11430.55|11431.94|11431.94|11430.55|11430.55|0
1643384700000|2022-01-28 15:45:00|11430.98|11430.98|11432.6|11432.6|11433.04|11433.04|11430.98|11430.98|0
1643384710000|2022-01-28 15:45:10|11432.29|11432.29|11432.3|11432.3|11432.3|11432.3|11432.07|11432.07|0
1643384720000|2022-01-28 15:45:20|11431.92|11431.92|11432.53|11432.53|11432.53|11432.53|11431.92|11431.92|0
1643384730000|2022-01-28 15:45:30|11432.3|11432.3|11430.38|11430.38|11432.3|11432.3|11430.38|11430.38|0
1643384740000|2022-01-28 15:45:40|11430.24|11430.24|11428.16|11428.16|11430.24|11430.24|11428.16|11428.16|0
1643384750000|2022-01-28 15:45:50|11427.72|11427.72|11427.52|11427.52|11427.72|11427.72|11427.18|11427.18|0
1643384760000|2022-01-28 15:46:00|11427.29|11427.29|11427.44|11427.44|11427.92|11427.92|11427.29|11427.29|0
1643384770000|2022-01-28 15:46:10|11427.67|11427.67|11428.95|11428.95|11428.95|11428.95|11427.67|11427.67|0
1643384780000|2022-01-28 15:46:20|11429.06|11429.06|11432.24|11432.24|11432.33|11432.33|11429.06|11429.06|0
1643384790000|2022-01-28 15:46:30|11432.39|11432.39|11432.04|11432.04|11432.39|11432.39|11432.04|11432.04|0
1643384800000|2022-01-28 15:46:40|11431.61|11431.61|11430.41|11430.41|11431.66|11431.66|11430.41|11430.41|0
1643384810000|2022-01-28 15:46:50|11429.78|11429.78|11430.14|11430.14|11430.14|11430.14|11429.47|11429.47|0
1643384820000|2022-01-28 15:47:00|11430.57|11430.57|11433.89|11433.89|11433.89|11433.89|11430.57|11430.57|0
1643384830000|2022-01-28 15:47:10|11434|11434|11437.94|11437.94|11438.14|11438.14|11434|11434|0
1643384840000|2022-01-28 15:47:20|11438.03|11438.03|11441.62|11441.62|11441.7|11441.7|11438.03|11438.03|0
1643384850000|2022-01-28 15:47:30|11441.76|11441.76|11441.76|11441.76|11441.76|11441.76|11441.76|11441.76|0
1643384860000|2022-01-28 15:47:40|11442.22|11442.22|11441.95|11441.95|11442.53|11442.53|11441.95|11441.95|0
1643384870000|2022-01-28 15:47:50|11442.1|11442.1|11442.54|11442.54|11442.88|11442.88|11442.1|11442.1|0
1643384880000|2022-01-28 15:48:00|11442.64|11442.64|11442.64|11442.64|11442.64|11442.64|11442.64|11442.64|0
1643384890000|2022-01-28 15:48:10|11442.5|11442.5|11442.57|11442.57|11442.57|11442.57|11442.41|11442.41|0
1643384900000|2022-01-28 15:48:20|11443.9|11443.9|11442.61|11442.61|11443.9|11443.9|11442.61|11442.61|0
1643384910000|2022-01-28 15:48:30|11442.34|11442.34|11441.89|11441.89|11442.34|11442.34|11441.46|11441.46|0
1643384920000|2022-01-28 15:48:40|11441.69|11441.69|11441.69|11441.69|11441.69|11441.69|11441.69|11441.69|0
1643384930000|2022-01-28 15:48:50|11441.47|11441.47|11441.06|11441.06|11441.47|11441.47|11440.85|11440.85|0
1643384940000|2022-01-28 15:49:00|11441.68|11441.68|11441.29|11441.29|11441.68|11441.68|11441.29|11441.29|0
1643384950000|2022-01-28 15:49:10|11441.44|11441.44|11442.22|11442.22|11442.22|11442.22|11441.44|11441.44|0
1643384960000|2022-01-28 15:49:20|11442.56|11442.56|11446.32|11446.32|11446.32|11446.32|11442.56|11442.56|0
1643384970000|2022-01-28 15:49:30|11446.5|11446.5|11447.71|11447.71|11447.71|11447.71|11446.5|11446.5|0
1643384980000|2022-01-28 15:49:40|11449.09|11449.09|11450.18|11450.18|11450.18|11450.18|11448.86|11448.86|0
1643384990000|2022-01-28 15:49:50|11451.05|11451.05|11454.91|11454.91|11454.91|11454.91|11451.05|11451.05|0
1643385000000|2022-01-28 15:50:00|11455.16|11455.16|11457.5|11457.5|11457.96|11457.96|11455.16|11455.16|0
1643385010000|2022-01-28 15:50:10|11457.81|11457.81|11458.08|11458.08|11458.08|11458.08|11457.81|11457.81|0
1643385020000|2022-01-28 15:50:20|11458.87|11458.87|11458.42|11458.42|11459.44|11459.44|11458.42|11458.42|0
1643385030000|2022-01-28 15:50:30|11458.88|11458.88|11460.9|11460.9|11460.9|11460.9|11458.88|11458.88|0
1643385040000|2022-01-28 15:50:40|11461.21|11461.21|11461.61|11461.61|11462.27|11462.27|11461.21|11461.21|0
1643385050000|2022-01-28 15:50:50|11460.51|11460.51|11460.07|11460.07|11460.51|11460.51|11460.07|11460.07|0
1643385060000|2022-01-28 15:51:00|11459.7|11459.7|11458.05|11458.05|11459.7|11459.7|11457.78|11457.78|0
1643385070000|2022-01-28 15:51:10|11458.15|11458.15|11458.15|11458.15|11458.15|11458.15|11458.15|11458.15|0
1643385080000|2022-01-28 15:51:20|11458.59|11458.59|11458.17|11458.17|11458.59|11458.59|11458.17|11458.17|0
1643385090000|2022-01-28 15:51:30|11458.49|11458.49|11459.66|11459.66|11459.66|11459.66|11458.49|11458.49|0
1643385100000|2022-01-28 15:51:40|11460.45|11460.45|11460.45|11460.45|11460.45|11460.45|11460.45|11460.45|0
1643385110000|2022-01-28 15:51:50|11459.38|11459.38|11459.23|11459.23|11459.38|11459.38|11459.23|11459.23|0
1643385120000|2022-01-28 15:52:00|11458.54|11458.54|11458.54|11458.54|11458.54|11458.54|11458.54|11458.54|0
1643385130000|2022-01-28 15:52:10|11457.74|11457.74|11456.79|11456.79|11457.74|11457.74|11456.38|11456.38|0
1643385150000|2022-01-28 15:52:30|11456.35|11456.35|11456.12|11456.12|11456.35|11456.35|11456.12|11456.12|0
1643385160000|2022-01-28 15:52:40|11455.8|11455.8|11456.24|11456.24|11456.24|11456.24|11455.8|11455.8|0
1643385180000|2022-01-28 15:53:00|11455.45|11455.45|11457.68|11457.68|11457.68|11457.68|11455.45|11455.45|0
1643385190000|2022-01-28 15:53:10|11458.03|11458.03|11460.77|11460.77|11461.3|11461.3|11458.03|11458.03|0
1643385200000|2022-01-28 15:53:20|11460.67|11460.67|11461.25|11461.25|11461.25|11461.25|11460.57|11460.57|0
1643385210000|2022-01-28 15:53:30|11461.57|11461.57|11461.57|11461.57|11461.57|11461.57|11461.57|11461.57|0
1643385220000|2022-01-28 15:53:40|11461.92|11461.92|11462.09|11462.09|11462.09|11462.09|11461.92|11461.92|0
1643385230000|2022-01-28 15:53:50|11463.06|11463.06|11463.06|11463.06|11463.06|11463.06|11463.06|11463.06|0
1643385240000|2022-01-28 15:54:00|11462.87|11462.87|11464.52|11464.52|11464.52|11464.52|11462.83|11462.83|0
1643385250000|2022-01-28 15:54:10|11464.63|11464.63|11464.32|11464.32|11464.74|11464.74|11464.32|11464.32|0
1643385260000|2022-01-28 15:54:20|11464.77|11464.77|11466.8|11466.8|11466.8|11466.8|11464.77|11464.77|0
1643385270000|2022-01-28 15:54:30|11467.02|11467.02|11468.11|11468.11|11468.11|11468.11|11467.02|11467.02|0
1643385280000|2022-01-28 15:54:40|11468.9|11468.9|11469.83|11469.83|11469.83|11469.83|11468.9|11468.9|0
1643385290000|2022-01-28 15:54:50|11470.69|11470.69|11470.92|11470.92|11471.03|11471.03|11470.69|11470.69|0
1643385300000|2022-01-28 15:55:00|11471.28|11471.28|11471.83|11471.83|11471.83|11471.83|11471.28|11471.28|0
1643385310000|2022-01-28 15:55:10|11471.39|11471.39|11471.39|11471.39|11471.39|11471.39|11471.39|11471.39|0
1643385320000|2022-01-28 15:55:20|11472.09|11472.09|11472.88|11472.88|11472.88|11472.88|11472.09|11472.09|0
1643385330000|2022-01-28 15:55:30|11472.09|11472.09|11471.86|11471.86|11472.09|11472.09|11471.86|11471.86|0
1643385340000|2022-01-28 15:55:40|11472.74|11472.74|11473.53|11473.53|11473.53|11473.53|11472.74|11472.74|0
1643385350000|2022-01-28 15:55:50|11473.99|11473.99|11477.45|11477.45|11477.45|11477.45|11473.99|11473.99|0
1643385360000|2022-01-28 15:56:00|11477.62|11477.62|11478.16|11478.16|11479.74|11479.74|11477.62|11477.62|0
1643385370000|2022-01-28 15:56:10|11477.45|11477.45|11474.95|11474.95|11477.45|11477.45|11474.51|11474.51|0
1643385380000|2022-01-28 15:56:20|11475.22|11475.22|11474.73|11474.73|11475.22|11475.22|11474.73|11474.73|0
1643385390000|2022-01-28 15:56:30|11474.5|11474.5|11471.03|11471.03|11474.5|11474.5|11471.03|11471.03|0
1643385400000|2022-01-28 15:56:40|11471.12|11471.12|11471.12|11471.12|11471.12|11471.12|11471.12|11471.12|0
1643385410000|2022-01-28 15:56:50|11471.55|11471.55|11471.69|11471.69|11471.69|11471.69|11471.55|11471.55|0
1643385420000|2022-01-28 15:57:00|11471.35|11471.35|11470.91|11470.91|11471.35|11471.35|11470.91|11470.91|0
1643385430000|2022-01-28 15:57:10|11471.32|11471.32|11471.76|11471.76|11471.76|11471.76|11471.32|11471.32|0
1643385440000|2022-01-28 15:57:20|11471.4|11471.4|11471.76|11471.76|11471.76|11471.76|11471.4|11471.4|0
1643385450000|2022-01-28 15:57:30|11472.55|11472.55|11472.55|11472.55|11472.55|11472.55|11472.55|11472.55|0
1643385460000|2022-01-28 15:57:40|11472.98|11472.98|11472.98|11472.98|11473.35|11473.35|11472.98|11472.98|0
1643385470000|2022-01-28 15:57:50|11472.66|11472.66|11472.66|11472.66|11472.66|11472.66|11472.66|11472.66|0
1643385480000|2022-01-28 15:58:00|11472.8|11472.8|11472.37|11472.37|11472.8|11472.8|11472.37|11472.37|0
1643385510000|2022-01-28 15:58:30|11472.06|11472.06|11472.06|11472.06|11472.06|11472.06|11472.06|11472.06|0
1643385530000|2022-01-28 15:58:50|11471.85|11471.85|11472.54|11472.54|11472.85|11472.85|11471.85|11471.85|0
1643385540000|2022-01-28 15:59:00|11472.88|11472.88|11471.71|11471.71|11472.88|11472.88|11471.71|11471.71|0
1643385550000|2022-01-28 15:59:10|11471.39|11471.39|11472.01|11472.01|11472.32|11472.32|11471.39|11471.39|0
1643385560000|2022-01-28 15:59:20|11472.21|11472.21|11472.58|11472.58|11472.58|11472.58|11472.21|11472.21|0
1643385570000|2022-01-28 15:59:30|11473.01|11473.01|11472.88|11472.88|11473.01|11473.01|11472.88|11472.88|0
1643385580000|2022-01-28 15:59:40|11472.74|11472.74|11472.74|11472.74|11472.74|11472.74|11472.74|11472.74|0
1643385590000|2022-01-28 15:59:50|11472.95|11472.95|11473.99|11473.99|11473.99|11473.99|11472.95|11472.95|0
1643385600000|2022-01-28 16:00:00|11474.13|11474.13|11474.59|11474.59|11474.71|11474.71|11474|11474|0
1643385610000|2022-01-28 16:00:10|11474.48|11474.48|11473.14|11473.14|11474.48|11474.48|11473.14|11473.14|0
1643385620000|2022-01-28 16:00:20|11472.88|11472.88|11472.12|11472.12|11472.88|11472.88|11472.12|11472.12|0
1643385630000|2022-01-28 16:00:30|11471.33|11471.33|11470.66|11470.66|11471.33|11471.33|11469.87|11469.87|0
1643385640000|2022-01-28 16:00:40|11470.51|11470.51|11469.75|11469.75|11470.51|11470.51|11469.75|11469.75|0
1643385650000|2022-01-28 16:00:50|11469.61|11469.61|11468.87|11468.87|11469.61|11469.61|11468.87|11468.87|0
1643385660000|2022-01-28 16:01:00|11469.27|11469.27|11469.16|11469.16|11469.27|11469.27|11468.42|11468.42|0
1643385670000|2022-01-28 16:01:10|11468.95|11468.95|11469.03|11469.03|11469.03|11469.03|11468.95|11468.95|0
1643385680000|2022-01-28 16:01:20|11468.48|11468.48|11468.17|11468.17|11468.48|11468.48|11467.9|11467.9|0
1643385690000|2022-01-28 16:01:30|11467.98|11467.98|11467.54|11467.54|11467.98|11467.98|11467.54|11467.54|0
1643385700000|2022-01-28 16:01:40|11467.4|11467.4|11467.4|11467.4|11467.4|11467.4|11467.4|11467.4|0
1643385710000|2022-01-28 16:01:50|11466.97|11466.97|11465.77|11465.77|11466.97|11466.97|11465.77|11465.77|0
1643385720000|2022-01-28 16:02:00|11464.34|11464.34|11463.47|11463.47|11464.34|11464.34|11463.21|11463.21|0
1643385730000|2022-01-28 16:02:10|11463.17|11463.17|11461.44|11461.44|11463.17|11463.17|11461.44|11461.44|0
1643385740000|2022-01-28 16:02:20|11461.33|11461.33|11461.18|11461.18|11461.61|11461.61|11461.18|11461.18|0
1643385750000|2022-01-28 16:02:30|11461.07|11461.07|11461.07|11461.07|11461.07|11461.07|11461.07|11461.07|0
1643385760000|2022-01-28 16:02:40|11461.85|11461.85|11460.95|11460.95|11461.85|11461.85|11460.95|11460.95|0
1643385770000|2022-01-28 16:02:50|11461.26|11461.26|11463.2|11463.2|11463.52|11463.52|11461.26|11461.26|0
1643385780000|2022-01-28 16:03:00|11462.98|11462.98|11462.47|11462.47|11464.16|11464.16|11462.47|11462.47|0
1643385790000|2022-01-28 16:03:10|11462.33|11462.33|11462.33|11462.33|11462.33|11462.33|11462.33|11462.33|0
1643385800000|2022-01-28 16:03:20|11462.63|11462.63|11462.93|11462.93|11462.93|11462.93|11462.63|11462.63|0
1643385810000|2022-01-28 16:03:30|11463.37|11463.37|11465.15|11465.15|11465.43|11465.43|11463.37|11463.37|0
1643385820000|2022-01-28 16:03:40|11464.94|11464.94|11464.94|11464.94|11464.94|11464.94|11464.94|11464.94|0
1643385830000|2022-01-28 16:03:50|11465.15|11465.15|11464.78|11464.78|11465.15|11465.15|11464.78|11464.78|0
1643385840000|2022-01-28 16:04:00|11464.55|11464.55|11462.66|11462.66|11465.45|11465.45|11462.66|11462.66|0
1643385850000|2022-01-28 16:04:10|11462.23|11462.23|11462.31|11462.31|11462.31|11462.31|11461.71|11461.71|0
1643385860000|2022-01-28 16:04:20|11461.52|11461.52|11461.63|11461.63|11461.63|11461.63|11461.52|11461.52|0
1643385870000|2022-01-28 16:04:30|11461.84|11461.84|11461.84|11461.84|11461.84|11461.84|11461.84|11461.84|0
1643385880000|2022-01-28 16:04:40|11461.48|11461.48|11461.48|11461.48|11461.48|11461.48|11461.48|11461.48|0
1643385890000|2022-01-28 16:04:50|11461.34|11461.34|11460.91|11460.91|11461.34|11461.34|11460.91|11460.91|0
1643385900000|2022-01-28 16:05:00|11461.1|11461.1|11465.83|11465.83|11465.83|11465.83|11461.1|11461.1|0
1643385910000|2022-01-28 16:05:10|11465.53|11465.53|11465.53|11465.53|11465.53|11465.53|11465.53|11465.53|0
1643385920000|2022-01-28 16:05:20|11465.83|11465.83|11465.94|11465.94|11465.94|11465.94|11465.83|11465.83|0
1643385930000|2022-01-28 16:05:30|11465.62|11465.62|11466.31|11466.31|11466.31|11466.31|11465.62|11465.62|0
1643385960000|2022-01-28 16:06:00|11465.87|11465.87|11465.31|11465.31|11465.87|11465.87|11465.08|11465.08|0
1643385970000|2022-01-28 16:06:10|11466.1|11466.1|11467.53|11467.53|11467.53|11467.53|11465.5|11465.5|0
1643385980000|2022-01-28 16:06:20|11467.09|11467.09|11467.15|11467.15|11467.15|11467.15|11466.78|11466.78|0
1643385990000|2022-01-28 16:06:30|11467.61|11467.61|11467.61|11467.61|11467.93|11467.93|11467.61|11467.61|0
1643386000000|2022-01-28 16:06:40|11467.93|11467.93|11467.74|11467.74|11467.93|11467.93|11467.74|11467.74|0
1643386010000|2022-01-28 16:06:50|11467.63|11467.63|11467.61|11467.61|11467.63|11467.63|11467.42|11467.42|0
1643386020000|2022-01-28 16:07:00|11468.04|11468.04|11467.92|11467.92|11468.15|11468.15|11467.92|11467.92|0
1643386030000|2022-01-28 16:07:10|11466.7|11466.7|11466.7|11466.7|11466.7|11466.7|11466.7|11466.7|0
1643386060000|2022-01-28 16:07:40|11467.14|11467.14|11466.84|11466.84|11467.14|11467.14|11466.84|11466.84|0
1643386070000|2022-01-28 16:07:50|11466.4|11466.4|11466.4|11466.4|11466.4|11466.4|11466.4|11466.4|0
1643386080000|2022-01-28 16:08:00|11467.03|11467.03|11467.56|11467.56|11468.02|11468.02|11467.03|11467.03|0
1643386090000|2022-01-28 16:08:10|11467.26|11467.26|11467.26|11467.26|11467.26|11467.26|11467.26|11467.26|0
1643386100000|2022-01-28 16:08:20|11467.46|11467.46|11467.56|11467.56|11467.56|11467.56|11467.46|11467.46|0
1643386110000|2022-01-28 16:08:30|11467.24|11467.24|11467.25|11467.25|11467.25|11467.25|11467.06|11467.06|0
1643386120000|2022-01-28 16:08:40|11467.59|11467.59|11467.57|11467.57|11467.59|11467.59|11467.37|11467.37|0
1643386130000|2022-01-28 16:08:50|11467.88|11467.88|11468.14|11468.14|11468.28|11468.28|11467.85|11467.85|0
1643386140000|2022-01-28 16:09:00|11467.26|11467.26|11465.89|11465.89|11467.26|11467.26|11465.89|11465.89|0
1643386150000|2022-01-28 16:09:10|11465.81|11465.81|11465.81|11465.81|11465.81|11465.81|11465.81|11465.81|0
1643386170000|2022-01-28 16:09:30|11465.35|11465.35|11465.49|11465.49|11465.49|11465.49|11465.05|11465.05|0
1643386180000|2022-01-28 16:09:40|11465.4|11465.4|11464.58|11464.58|11465.4|11465.4|11464.58|11464.58|0
1643386190000|2022-01-28 16:09:50|11464.7|11464.7|11464.58|11464.58|11464.7|11464.7|11464.58|11464.58|0
1643386200000|2022-01-28 16:10:00|11464.35|11464.35|11464.35|11464.35|11464.35|11464.35|11464.35|11464.35|0
1643386210000|2022-01-28 16:10:10|11464.82|11464.82|11464.92|11464.92|11465.13|11465.13|11464.82|11464.82|0
1643386220000|2022-01-28 16:10:20|11465.35|11465.35|11467.48|11467.48|11467.48|11467.48|11465.35|11465.35|0
1643386230000|2022-01-28 16:10:30|11468.18|11468.18|11468.82|11468.82|11468.82|11468.82|11468.18|11468.18|0
1643386240000|2022-01-28 16:10:40|11468.9|11468.9|11469.54|11469.54|11469.54|11469.54|11468.9|11468.9|0
1643386250000|2022-01-28 16:10:50|11469.63|11469.63|11470.07|11470.07|11470.07|11470.07|11469.15|11469.15|0
1643386260000|2022-01-28 16:11:00|11470.21|11470.21|11473.05|11473.05|11473.05|11473.05|11470.21|11470.21|0
1643386270000|2022-01-28 16:11:10|11473.18|11473.18|11473.35|11473.35|11473.35|11473.35|11473.05|11473.05|0
1643386280000|2022-01-28 16:11:20|11473.51|11473.51|11474.2|11474.2|11474.2|11474.2|11473.51|11473.51|0
1643386290000|2022-01-28 16:11:30|11474.64|11474.64|11474.85|11474.85|11474.85|11474.85|11474.54|11474.54|0
1643386300000|2022-01-28 16:11:40|11475.01|11475.01|11475.04|11475.04|11475.04|11475.04|11474.77|11474.77|0
1643386310000|2022-01-28 16:11:50|11475.4|11475.4|11476.68|11476.68|11476.68|11476.68|11475.4|11475.4|0
1643386320000|2022-01-28 16:12:00|11476.98|11476.98|11476.35|11476.35|11476.98|11476.98|11476.06|11476.06|0
1643386330000|2022-01-28 16:12:10|11475.91|11475.91|11475.66|11475.66|11476.35|11476.35|11475.66|11475.66|0
1643386340000|2022-01-28 16:12:20|11475.89|11475.89|11476.32|11476.32|11476.32|11476.32|11475.42|11475.42|0
1643386360000|2022-01-28 16:12:40|11476.63|11476.63|11477.25|11477.25|11477.25|11477.25|11476.63|11476.63|0
1643386370000|2022-01-28 16:12:50|11477.07|11477.07|11477.07|11477.07|11477.07|11477.07|11477.07|11477.07|0
1643386380000|2022-01-28 16:13:00|11476.95|11476.95|11477.92|11477.92|11477.92|11477.92|11476.95|11476.95|0
1643386390000|2022-01-28 16:13:10|11478.39|11478.39|11477.76|11477.76|11478.39|11478.39|11477.76|11477.76|0
1643386400000|2022-01-28 16:13:20|11478.55|11478.55|11478.94|11478.94|11478.94|11478.94|11478.55|11478.55|0
1643386410000|2022-01-28 16:13:30|11479.17|11479.17|11478.57|11478.57|11479.38|11479.38|11478.57|11478.57|0
1643386430000|2022-01-28 16:13:50|11478.89|11478.89|11481.4|11481.4|11481.75|11481.75|11478.89|11478.89|0
1643386440000|2022-01-28 16:14:00|11480.96|11480.96|11477.9|11477.9|11480.96|11480.96|11477.71|11477.71|0
1643386450000|2022-01-28 16:14:10|11477.98|11477.98|11477.85|11477.85|11477.99|11477.99|11477.67|11477.67|0
1643386460000|2022-01-28 16:14:20|11477.62|11477.62|11477.73|11477.73|11477.73|11477.73|11477.42|11477.42|0
1643386470000|2022-01-28 16:14:30|11478.04|11478.04|11478.04|11478.04|11478.04|11478.04|11478.04|11478.04|0
1643386480000|2022-01-28 16:14:40|11477.61|11477.61|11477.7|11477.7|11477.7|11477.7|11477.61|11477.61|0
1643386490000|2022-01-28 16:14:50|11477.93|11477.93|11477.79|11477.79|11478.15|11478.15|11477.72|11477.72|0
1643386500000|2022-01-28 16:15:00|11478.58|11478.58|11481.98|11481.98|11482.4|11482.4|11478.27|11478.27|0
1643386510000|2022-01-28 16:15:10|11482.18|11482.18|11482.18|11482.18|11482.18|11482.18|11482.18|11482.18|0
1643386520000|2022-01-28 16:15:20|11481.39|11481.39|11481.47|11481.47|11481.66|11481.66|11481.39|11481.39|0
1643386530000|2022-01-28 16:15:30|11481.69|11481.69|11481.69|11481.69|11481.69|11481.69|11481.69|11481.69|0
1643386540000|2022-01-28 16:15:40|11480.9|11480.9|11481.35|11481.35|11481.35|11481.35|11480.9|11480.9|0
1643386550000|2022-01-28 16:15:50|11481.46|11481.46|11482.91|11482.91|11482.91|11482.91|11481.46|11481.46|0
1643386560000|2022-01-28 16:16:00|11483.02|11483.02|11483.57|11483.57|11483.77|11483.77|11483.02|11483.02|0
1643386570000|2022-01-28 16:16:10|11484.17|11484.17|11484.17|11484.17|11484.17|11484.17|11483.57|11483.57|0
1643386580000|2022-01-28 16:16:20|11484.96|11484.96|11486.7|11486.7|11486.81|11486.81|11484.96|11484.96|0
1643386590000|2022-01-28 16:16:30|11486.24|11486.24|11487.61|11487.61|11487.84|11487.84|11486.24|11486.24|0
1643386600000|2022-01-28 16:16:40|11487.84|11487.84|11488.15|11488.15|11488.15|11488.15|11487.84|11487.84|0
1643386610000|2022-01-28 16:16:50|11487.97|11487.97|11489.55|11489.55|11489.55|11489.55|11487.97|11487.97|0
1643386620000|2022-01-28 16:17:00|11489.86|11489.86|11490.25|11490.25|11490.25|11490.25|11489.86|11489.86|0
1643386630000|2022-01-28 16:17:10|11490.44|11490.44|11492|11492|11492|11492|11490.44|11490.44|0
1643386640000|2022-01-28 16:17:20|11492.11|11492.11|11493.76|11493.76|11493.76|11493.76|11492.04|11492.04|0
1643386650000|2022-01-28 16:17:30|11495.34|11495.34|11495.54|11495.54|11495.54|11495.54|11495.34|11495.34|0
1643386660000|2022-01-28 16:17:40|11495.46|11495.46|11495.46|11495.46|11495.46|11495.46|11495.46|11495.46|0
1643386670000|2022-01-28 16:17:50|11495.33|11495.33|11497.18|11497.18|11497.18|11497.18|11495.33|11495.33|0
1643386680000|2022-01-28 16:18:00|11496.87|11496.87|11496.34|11496.34|11497.2|11497.2|11496.34|11496.34|0
1643386690000|2022-01-28 16:18:10|11496.51|11496.51|11496.51|11496.51|11496.51|11496.51|11496.51|11496.51|0
1643386700000|2022-01-28 16:18:20|11496.07|11496.07|11497.19|11497.19|11497.19|11497.19|11496.07|11496.07|0
1643386710000|2022-01-28 16:18:30|11497.41|11497.41|11496.77|11496.77|11497.41|11497.41|11496.77|11496.77|0
1643386720000|2022-01-28 16:18:40|11497.07|11497.07|11496.67|11496.67|11497.07|11497.07|11496.58|11496.58|0
1643386730000|2022-01-28 16:18:50|11497.26|11497.26|11496.6|11496.6|11497.69|11497.69|11496.6|11496.6|0
1643386740000|2022-01-28 16:19:00|11498.18|11498.18|11497.39|11497.39|11498.18|11498.18|11497.39|11497.39|0
1643386750000|2022-01-28 16:19:10|11497.62|11497.62|11498.16|11498.16|11498.16|11498.16|11497.62|11497.62|0
1643386760000|2022-01-28 16:19:20|11498.33|11498.33|11500.34|11500.34|11500.64|11500.64|11498.33|11498.33|0
1643386770000|2022-01-28 16:19:30|11500.57|11500.57|11501.17|11501.17|11501.17|11501.17|11500.57|11500.57|0
1643386780000|2022-01-28 16:19:40|11501.25|11501.25|11502.43|11502.43|11502.43|11502.43|11501.25|11501.25|0
1643386790000|2022-01-28 16:19:50|11505.6|11505.6|11506.78|11506.78|11506.78|11506.78|11505.6|11505.6|0
1643386800000|2022-01-28 16:20:00|11507.01|11507.01|11509.34|11509.34|11509.34|11509.34|11507.01|11507.01|0
1643386810000|2022-01-28 16:20:10|11509.58|11509.58|11509.58|11509.58|11509.58|11509.58|11508.98|11508.98|0
1643386820000|2022-01-28 16:20:20|11509.89|11509.89|11509.89|11509.89|11509.89|11509.89|11509.89|11509.89|0
1643386830000|2022-01-28 16:20:30|11510.25|11510.25|11510.25|11510.25|11510.25|11510.25|11510.25|11510.25|0
1643386840000|2022-01-28 16:20:40|11509.46|11509.46|11509.46|11509.46|11509.46|11509.46|11509.46|11509.46|0
1643386850000|2022-01-28 16:20:50|11509|11509|11506.13|11506.13|11509|11509|11505.99|11505.99|0
1643386860000|2022-01-28 16:21:00|11505.77|11505.77|11505.72|11505.72|11505.99|11505.99|11505.63|11505.63|0
1643386870000|2022-01-28 16:21:10|11505.86|11505.86|11505.93|11505.93|11506.21|11506.21|11505.78|11505.78|0
1643386880000|2022-01-28 16:21:20|11505.61|11505.61|11505.3|11505.3|11505.61|11505.61|11504.51|11504.51|0
1643386890000|2022-01-28 16:21:30|11505.48|11505.48|11506.37|11506.37|11506.37|11506.37|11505.48|11505.48|0
1643386900000|2022-01-28 16:21:40|11506.67|11506.67|11506.81|11506.81|11506.81|11506.81|11506.42|11506.42|0
1643386910000|2022-01-28 16:21:50|11506.58|11506.58|11506.46|11506.46|11507.42|11507.42|11505.84|11505.84|0
1643386920000|2022-01-28 16:22:00|11506.65|11506.65|11506.59|11506.59|11507.25|11507.25|11506.51|11506.51|0
1643386930000|2022-01-28 16:22:10|11504.65|11504.65|11503.27|11503.27|11504.77|11504.77|11503.27|11503.27|0
1643386940000|2022-01-28 16:22:20|11503.74|11503.74|11503.94|11503.94|11504.84|11504.84|11503.74|11503.74|0
1643386950000|2022-01-28 16:22:30|11503.34|11503.34|11503.32|11503.32|11503.64|11503.64|11502.58|11502.58|0
1643386960000|2022-01-28 16:22:40|11503.73|11503.73|11503.2|11503.2|11503.73|11503.73|11502.84|11502.84|0
1643386970000|2022-01-28 16:22:50|11502.77|11502.77|11502.82|11502.82|11503.08|11503.08|11502.51|11502.51|0
1643386980000|2022-01-28 16:23:00|11502.52|11502.52|11501.96|11501.96|11502.86|11502.86|11501.22|11501.22|0
1643386990000|2022-01-28 16:23:10|11501.73|11501.73|11501.43|11501.43|11501.73|11501.73|11501.43|11501.43|0
1643387000000|2022-01-28 16:23:20|11501.02|11501.02|11500.35|11500.35|11501.14|11501.14|11500.35|11500.35|0
1643387010000|2022-01-28 16:23:30|11499.91|11499.91|11499.91|11499.91|11499.91|11499.91|11499.91|11499.91|0
1643387020000|2022-01-28 16:23:40|11500.09|11500.09|11500.7|11500.7|11500.88|11500.88|11500.09|11500.09|0
1643387030000|2022-01-28 16:23:50|11501.16|11501.16|11500.93|11500.93|11501.16|11501.16|11500.93|11500.93|0
1643387040000|2022-01-28 16:24:00|11501.37|11501.37|11500.56|11500.56|11501.37|11501.37|11500.5|11500.5|0
1643387050000|2022-01-28 16:24:10|11500.13|11500.13|11500.82|11500.82|11500.96|11500.96|11499.39|11499.39|0
1643387060000|2022-01-28 16:24:20|11501.14|11501.14|11501.86|11501.86|11501.86|11501.86|11501.14|11501.14|0
1643387070000|2022-01-28 16:24:30|11502.22|11502.22|11502.22|11502.22|11502.22|11502.22|11502.22|11502.22|0
1643387080000|2022-01-28 16:24:40|11501.86|11501.86|11501.07|11501.07|11501.86|11501.86|11501.07|11501.07|0
1643387090000|2022-01-28 16:24:50|11501.26|11501.26|11500.87|11500.87|11501.42|11501.42|11500.87|11500.87|0
1643387100000|2022-01-28 16:25:00|11500.56|11500.56|11499.98|11499.98|11500.56|11500.56|11499.15|11499.15|0
1643387110000|2022-01-28 16:25:10|11499.72|11499.72|11501.22|11501.22|11501.22|11501.22|11499.72|11499.72|0
1643387120000|2022-01-28 16:25:20|11501.66|11501.66|11502.01|11502.01|11502.01|11502.01|11501.66|11501.66|0
1643387130000|2022-01-28 16:25:30|11502.2|11502.2|11502.2|11502.2|11502.2|11502.2|11502.2|11502.2|0
1643387140000|2022-01-28 16:25:40|11502.39|11502.39|11504.15|11504.15|11504.15|11504.15|11502.39|11502.39|0
1643387150000|2022-01-28 16:25:50|11504.46|11504.46|11509.26|11509.26|11509.26|11509.26|11504.46|11504.46|0
1643387160000|2022-01-28 16:26:00|11509.52|11509.52|11510.05|11510.05|11510.16|11510.16|11509.28|11509.28|0
1643387170000|2022-01-28 16:26:10|11509.79|11509.79|11510.16|11510.16|11510.55|11510.55|11509.79|11509.79|0
1643387180000|2022-01-28 16:26:20|11511.04|11511.04|11511.89|11511.89|11512.77|11512.77|11511.04|11511.04|0
1643387200000|2022-01-28 16:26:40|11512.3|11512.3|11515.39|11515.39|11515.39|11515.39|11512.3|11512.3|0
1643387210000|2022-01-28 16:26:50|11515.82|11515.82|11516.95|11516.95|11516.95|11516.95|11515.82|11515.82|0
1643387220000|2022-01-28 16:27:00|11517.09|11517.09|11517.23|11517.23|11517.36|11517.36|11517.09|11517.09|0
1643387230000|2022-01-28 16:27:10|11517|11517|11515.93|11515.93|11517.23|11517.23|11515.85|11515.85|0
1643387240000|2022-01-28 16:27:20|11515.01|11515.01|11515.18|11515.18|11515.18|11515.18|11514.87|11514.87|0
1643387250000|2022-01-28 16:27:30|11515.4|11515.4|11515.58|11515.58|11515.58|11515.58|11515.4|11515.4|0
1643387260000|2022-01-28 16:27:40|11515.71|11515.71|11516|11516|11516|11516|11515.71|11515.71|0
1643387270000|2022-01-28 16:27:50|11516.08|11516.08|11517.1|11517.1|11517.1|11517.1|11516.08|11516.08|0
1643387280000|2022-01-28 16:28:00|11516.9|11516.9|11517.94|11517.94|11517.94|11517.94|11516.9|11516.9|0
1643387290000|2022-01-28 16:28:10|11517.74|11517.74|11516.04|11516.04|11517.74|11517.74|11516.04|11516.04|0
1643387300000|2022-01-28 16:28:20|11515.93|11515.93|11515.76|11515.76|11515.93|11515.93|11515.45|11515.45|0
1643387310000|2022-01-28 16:28:30|11517.09|11517.09|11517.72|11517.72|11517.72|11517.72|11516.94|11516.94|0
1643387320000|2022-01-28 16:28:40|11517.54|11517.54|11516.71|11516.71|11517.81|11517.81|11516.71|11516.71|0
1643387330000|2022-01-28 16:28:50|11516.21|11516.21|11515.22|11515.22|11516.21|11516.21|11514.78|11514.78|0
1643387340000|2022-01-28 16:29:00|11514.92|11514.92|11514.37|11514.37|11515.43|11515.43|11514.02|11514.02|0
1643387350000|2022-01-28 16:29:10|11513.94|11513.94|11511.33|11511.33|11513.94|11513.94|11511.33|11511.33|0
1643387360000|2022-01-28 16:29:20|11511.48|11511.48|11509.8|11509.8|11511.48|11511.48|11509.8|11509.8|0
1643387370000|2022-01-28 16:29:30|11509.01|11509.01|11509.13|11509.13|11510.56|11510.56|11508.22|11508.22|0
1643387380000|2022-01-28 16:29:40|11509.43|11509.43|11508.6|11508.6|11510.91|11510.91|11508.6|11508.6|0
1643387390000|2022-01-28 16:29:50|11509.04|11509.04|11506.89|11506.89|11509.04|11509.04|11506.89|11506.89|0
1643616900000|2022-01-31 08:15:00|11588.28|11588.28|11589.49|11589.49|11590.32|11590.32|11588.28|11588.28|0
1643616910000|2022-01-31 08:15:10|11589.97|11589.97|11594.23|11594.23|11594.23|11594.23|11589.97|11589.97|0
1643616920000|2022-01-31 08:15:20|11593.77|11593.77|11595.53|11595.53|11595.53|11595.53|11593.77|11593.77|0
1643616930000|2022-01-31 08:15:30|11597.29|11597.29|11596.35|11596.35|11597.29|11597.29|11596.35|11596.35|0
1643616940000|2022-01-31 08:15:40|11596.04|11596.04|11597.23|11597.23|11597.23|11597.23|11595.41|11595.41|0
1643616950000|2022-01-31 08:15:50|11598.02|11598.02|11601.72|11601.72|11601.72|11601.72|11598.02|11598.02|0
1643616960000|2022-01-31 08:16:00|11601.94|11601.94|11602.65|11602.65|11602.65|11602.65|11601.94|11601.94|0
1643616970000|2022-01-31 08:16:10|11604.21|11604.21|11606.08|11606.08|11606.08|11606.08|11604.21|11604.21|0
1643616980000|2022-01-31 08:16:20|11607.09|11607.09|11607.66|11607.66|11608.2|11608.2|11607.09|11607.09|0
1643616990000|2022-01-31 08:16:30|11608.28|11608.28|11609.58|11609.58|11609.78|11609.78|11608.28|11608.28|0
1643617000000|2022-01-31 08:16:40|11610.81|11610.81|11610.75|11610.75|11610.81|11610.81|11610.34|11610.34|0
1643617010000|2022-01-31 08:16:50|11611.63|11611.63|11604.42|11604.42|11611.63|11611.63|11604.42|11604.42|0
1643617020000|2022-01-31 08:17:00|11603.1|11603.1|11604.45|11604.45|11604.67|11604.67|11603.1|11603.1|0
1643617030000|2022-01-31 08:17:10|11604.56|11604.56|11604.56|11604.56|11604.56|11604.56|11604.56|11604.56|0
1643617040000|2022-01-31 08:17:20|11603.87|11603.87|11598.65|11598.65|11603.87|11603.87|11598.65|11598.65|0
1643617050000|2022-01-31 08:17:30|11598.37|11598.37|11594.65|11594.65|11598.37|11598.37|11594.65|11594.65|0
1643617060000|2022-01-31 08:17:40|11594.09|11594.09|11594.88|11594.88|11594.88|11594.88|11594.09|11594.09|0
1643617070000|2022-01-31 08:17:50|11594.55|11594.55|11592.79|11592.79|11594.77|11594.77|11592.77|11592.77|0
1643617080000|2022-01-31 08:18:00|11592.93|11592.93|11593.7|11593.7|11593.89|11593.89|11592.16|11592.16|0
1643617090000|2022-01-31 08:18:10|11593.02|11593.02|11592.88|11592.88|11593.02|11593.02|11592.88|11592.88|0
1643617100000|2022-01-31 08:18:20|11592.42|11592.42|11590.05|11590.05|11592.42|11592.42|11590.05|11590.05|0
1643617110000|2022-01-31 08:18:30|11589.6|11589.6|11589.96|11589.96|11589.96|11589.96|11589.6|11589.6|0
1643617120000|2022-01-31 08:18:40|11588.38|11588.38|11588.38|11588.38|11588.38|11588.38|11587.59|11587.59|0
1643617140000|2022-01-31 08:19:00|11588.24|11588.24|11585.84|11585.84|11588.87|11588.87|11585.84|11585.84|0
1643617150000|2022-01-31 08:19:10|11586.55|11586.55|11587.34|11587.34|11587.34|11587.34|11586.55|11586.55|0
1643617160000|2022-01-31 08:19:20|11587.07|11587.07|11587.07|11587.07|11587.07|11587.07|11587.07|11587.07|0
1643617170000|2022-01-31 08:19:30|11586.28|11586.28|11587.1|11587.1|11587.1|11587.1|11586.28|11586.28|0
1643617180000|2022-01-31 08:19:40|11587.42|11587.42|11589.16|11589.16|11589.16|11589.16|11587.42|11587.42|0
1643617190000|2022-01-31 08:19:50|11588.53|11588.53|11588.26|11588.26|11588.53|11588.53|11588.26|11588.26|0
1643617200000|2022-01-31 08:20:00|11588.89|11588.89|11587.7|11587.7|11588.89|11588.89|11587.7|11587.7|0
1643617210000|2022-01-31 08:20:10|11587.39|11587.39|11583.07|11583.07|11587.39|11587.39|11583.07|11583.07|0
1643617220000|2022-01-31 08:20:20|11581.75|11581.75|11575.86|11575.86|11581.75|11581.75|11575.63|11575.63|0
1643617230000|2022-01-31 08:20:30|11575.54|11575.54|11575.78|11575.78|11575.78|11575.78|11575.54|11575.54|0
1643617250000|2022-01-31 08:20:50|11575.38|11575.38|11575.71|11575.71|11575.71|11575.71|11575.38|11575.38|0
1643617260000|2022-01-31 08:21:00|11576.14|11576.14|11579.57|11579.57|11579.57|11579.57|11576.14|11576.14|0
1643617270000|2022-01-31 08:21:10|11581.94|11581.94|11583.77|11583.77|11583.83|11583.83|11581.94|11581.94|0
1643617280000|2022-01-31 08:21:20|11584.18|11584.18|11584.09|11584.09|11584.5|11584.5|11584.09|11584.09|0
1643617290000|2022-01-31 08:21:30|11584.4|11584.4|11584.76|11584.76|11584.76|11584.76|11584.4|11584.4|0
1643617300000|2022-01-31 08:21:40|11584.97|11584.97|11584.46|11584.46|11585.3|11585.3|11584.46|11584.46|0
1643617310000|2022-01-31 08:21:50|11584.03|11584.03|11583.01|11583.01|11584.03|11584.03|11583.01|11583.01|0
1643617320000|2022-01-31 08:22:00|11584.59|11584.59|11585.67|11585.67|11585.67|11585.67|11584.59|11584.59|0
1643617340000|2022-01-31 08:22:20|11586.24|11586.24|11586.6|11586.6|11586.6|11586.6|11586.24|11586.24|0
1643617360000|2022-01-31 08:22:40|11587.06|11587.06|11585.43|11585.43|11587.06|11587.06|11585.43|11585.43|0
1643617370000|2022-01-31 08:22:50|11585.79|11585.79|11587.52|11587.52|11587.52|11587.52|11585.79|11585.79|0
1643617380000|2022-01-31 08:23:00|11587.82|11587.82|11589.26|11589.26|11589.43|11589.43|11587.51|11587.51|0
1643617390000|2022-01-31 08:23:10|11590.19|11590.19|11598.66|11598.66|11599.35|11599.35|11590.19|11590.19|0
1643617400000|2022-01-31 08:23:20|11598.27|11598.27|11599.72|11599.72|11599.72|11599.72|11598.27|11598.27|0
1643617410000|2022-01-31 08:23:30|11599.38|11599.38|11599.56|11599.56|11599.56|11599.56|11599.38|11599.38|0
1643617420000|2022-01-31 08:23:40|11604.3|11604.3|11604.3|11604.3|11604.3|11604.3|11604.3|11604.3|0
1643617430000|2022-01-31 08:23:50|11605.09|11605.09|11605.09|11605.09|11605.09|11605.09|11605.09|11605.09|0
1643617450000|2022-01-31 08:24:10|11604.65|11604.65|11604.65|11604.65|11604.65|11604.65|11604.65|11604.65|0
1643617460000|2022-01-31 08:24:20|11603.84|11603.84|11600.65|11600.65|11603.84|11603.84|11600.65|11600.65|0
1643617470000|2022-01-31 08:24:30|11597.49|11597.49|11596.89|11596.89|11597.49|11597.49|11596.89|11596.89|0
1643617480000|2022-01-31 08:24:40|11597.35|11597.35|11597.35|11597.35|11597.35|11597.35|11597.35|11597.35|0
1643617490000|2022-01-31 08:24:50|11597.1|11597.1|11597.02|11597.02|11597.1|11597.1|11597.02|11597.02|0
1643617500000|2022-01-31 08:25:00|11596.86|11596.86|11596.86|11596.86|11596.86|11596.86|11596.86|11596.86|0
1643617510000|2022-01-31 08:25:10|11596.67|11596.67|11594.38|11594.38|11596.67|11596.67|11593.91|11593.91|0
1643617530000|2022-01-31 08:25:30|11594.54|11594.54|11594.54|11594.54|11594.54|11594.54|11594.54|11594.54|0
1643617540000|2022-01-31 08:25:40|11594.85|11594.85|11594.67|11594.67|11594.85|11594.85|11594.67|11594.67|0
1643617550000|2022-01-31 08:25:50|11594.48|11594.48|11591.54|11591.54|11594.48|11594.48|11591.54|11591.54|0
1643617570000|2022-01-31 08:26:10|11592.17|11592.17|11594.2|11594.2|11594.2|11594.2|11592.17|11592.17|0
1643617580000|2022-01-31 08:26:20|11594.43|11594.43|11595.71|11595.71|11595.71|11595.71|11594.43|11594.43|0
1643617590000|2022-01-31 08:26:30|11596.03|11596.03|11596.6|11596.6|11596.83|11596.83|11596.03|11596.03|0
1643617600000|2022-01-31 08:26:40|11596.34|11596.34|11596.34|11596.34|11596.34|11596.34|11596.34|11596.34|0
1643617620000|2022-01-31 08:27:00|11595.46|11595.46|11595.46|11595.46|11595.46|11595.46|11595.46|11595.46|0
1643617630000|2022-01-31 08:27:10|11595.67|11595.67|11595.67|11595.67|11595.67|11595.67|11595.67|11595.67|0
1643617640000|2022-01-31 08:27:20|11595.23|11595.23|11595.23|11595.23|11595.23|11595.23|11595.23|11595.23|0
1643617650000|2022-01-31 08:27:30|11597.27|11597.27|11597.11|11597.11|11597.27|11597.27|11594.9|11594.9|0
1643617660000|2022-01-31 08:27:40|11597.47|11597.47|11599.55|11599.55|11599.55|11599.55|11597.47|11597.47|0
1643617670000|2022-01-31 08:27:50|11599.66|11599.66|11600.18|11600.18|11600.18|11600.18|11599.06|11599.06|0
1643617680000|2022-01-31 08:28:00|11600.97|11600.97|11601.68|11601.68|11601.68|11601.68|11600.97|11600.97|0
1643617690000|2022-01-31 08:28:10|11601.27|11601.27|11600.24|11600.24|11601.27|11601.27|11600.24|11600.24|0
1643617700000|2022-01-31 08:28:20|11601.82|11601.82|11601.33|11601.33|11601.89|11601.89|11601.33|11601.33|0
1643617730000|2022-01-31 08:28:50|11601.01|11601.01|11599.05|11599.05|11601.01|11601.01|11599.05|11599.05|0
1643617740000|2022-01-31 08:29:00|11599.73|11599.73|11602.41|11602.41|11602.41|11602.41|11599.73|11599.73|0
1643617750000|2022-01-31 08:29:10|11602.1|11602.1|11601.72|11601.72|11602.1|11602.1|11601.72|11601.72|0
1643617760000|2022-01-31 08:29:20|11601.42|11601.42|11600.27|11600.27|11601.42|11601.42|11600.27|11600.27|0
1643617770000|2022-01-31 08:29:30|11600.41|11600.41|11598.83|11598.83|11600.41|11600.41|11598.83|11598.83|0
1643617780000|2022-01-31 08:29:40|11598.49|11598.49|11598.49|11598.49|11598.49|11598.49|11598.49|11598.49|0
1643617790000|2022-01-31 08:29:50|11600.07|11600.07|11601.55|11601.55|11601.55|11601.55|11600.07|11600.07|0
1643617800000|2022-01-31 08:30:00|11601.24|11601.24|11601.24|11601.24|11601.24|11601.24|11601.24|11601.24|0
1643617810000|2022-01-31 08:30:10|11601.59|11601.59|11600.38|11600.38|11601.59|11601.59|11600.38|11600.38|0
1643617820000|2022-01-31 08:30:20|11599.91|11599.91|11599.91|11599.91|11599.91|11599.91|11599.91|11599.91|0
1643617840000|2022-01-31 08:30:40|11599.59|11599.59|11600.98|11600.98|11601.17|11601.17|11599.59|11599.59|0
1643617850000|2022-01-31 08:30:50|11601.58|11601.58|11603.24|11603.24|11603.24|11603.24|11601.28|11601.28|0
1643617860000|2022-01-31 08:31:00|11603.04|11603.04|11603.04|11603.04|11603.04|11603.04|11603.04|11603.04|0
1643617880000|2022-01-31 08:31:20|11602.75|11602.75|11600.53|11600.53|11603.07|11603.07|11600.53|11600.53|0
1643617890000|2022-01-31 08:31:30|11600.7|11600.7|11597.71|11597.71|11600.7|11600.7|11597.21|11597.21|0
1643617900000|2022-01-31 08:31:40|11598.11|11598.11|11596.36|11596.36|11598.11|11598.11|11596.36|11596.36|0
1643617910000|2022-01-31 08:31:50|11595.93|11595.93|11595.93|11595.93|11595.93|11595.93|11595.93|11595.93|0
1643617930000|2022-01-31 08:32:10|11596.87|11596.87|11596.24|11596.24|11596.87|11596.87|11596.24|11596.24|0
1643617950000|2022-01-31 08:32:30|11595.94|11595.94|11595.94|11595.94|11595.94|11595.94|11595.94|11595.94|0
1643617960000|2022-01-31 08:32:40|11594.68|11594.68|11594.18|11594.18|11594.68|11594.68|11594.18|11594.18|0
1643617970000|2022-01-31 08:32:50|11593.49|11593.49|11591.99|11591.99|11593.49|11593.49|11591.99|11591.99|0
1643617980000|2022-01-31 08:33:00|11591.89|11591.89|11592.04|11592.04|11592.04|11592.04|11591.89|11591.89|0
1643617990000|2022-01-31 08:33:10|11591.7|11591.7|11592.01|11592.01|11592.01|11592.01|11591.7|11591.7|0
1643618000000|2022-01-31 08:33:20|11591.38|11591.38|11590.6|11590.6|11591.38|11591.38|11590.6|11590.6|0
1643618020000|2022-01-31 08:33:40|11590.91|11590.91|11590.87|11590.87|11590.91|11590.91|11589.84|11589.84|0
1643618030000|2022-01-31 08:33:50|11590.45|11590.45|11590.45|11590.45|11590.45|11590.45|11590.45|11590.45|0
1643618040000|2022-01-31 08:34:00|11590.82|11590.82|11590.82|11590.82|11590.82|11590.82|11590.82|11590.82|0
1643618060000|2022-01-31 08:34:20|11590.65|11590.65|11594.21|11594.21|11594.21|11594.21|11590.41|11590.41|0
1643618070000|2022-01-31 08:34:30|11595.68|11595.68|11595.19|11595.19|11595.99|11595.99|11595.05|11595.05|0
1643618080000|2022-01-31 08:34:40|11595.05|11595.05|11595.05|11595.05|11595.05|11595.05|11595.05|11595.05|0
1643618090000|2022-01-31 08:34:50|11595.36|11595.36|11595.36|11595.36|11595.36|11595.36|11595.36|11595.36|0
1643618100000|2022-01-31 08:35:00|11594.41|11594.41|11594.1|11594.1|11594.41|11594.41|11594.1|11594.1|0
1643618110000|2022-01-31 08:35:10|11593.94|11593.94|11593.94|11593.94|11593.94|11593.94|11593.94|11593.94|0
1643618130000|2022-01-31 08:35:30|11593.74|11593.74|11593.03|11593.03|11593.74|11593.74|11593.03|11593.03|0
1643618140000|2022-01-31 08:35:40|11592.4|11592.4|11591.78|11591.78|11592.4|11592.4|11591.78|11591.78|0
1643618150000|2022-01-31 08:35:50|11593.36|11593.36|11593.36|11593.36|11593.36|11593.36|11593.36|11593.36|0
1643618160000|2022-01-31 08:36:00|11593.67|11593.67|11598.22|11598.22|11598.22|11598.22|11593.48|11593.48|0
1643618170000|2022-01-31 08:36:10|11597.82|11597.82|11597.82|11597.82|11597.82|11597.82|11597.82|11597.82|0
1643618180000|2022-01-31 08:36:20|11598.13|11598.13|11598.13|11598.13|11598.13|11598.13|11598.13|11598.13|0
1643618190000|2022-01-31 08:36:30|11597.9|11597.9|11597.68|11597.68|11597.9|11597.9|11597.68|11597.68|0
1643618200000|2022-01-31 08:36:40|11597.21|11597.21|11599.35|11599.35|11599.35|11599.35|11597.21|11597.21|0
1643618210000|2022-01-31 08:36:50|11599.49|11599.49|11601.61|11601.61|11601.61|11601.61|11599.49|11599.49|0
1643618220000|2022-01-31 08:37:00|11601.18|11601.18|11601.27|11601.27|11601.61|11601.61|11601.18|11601.18|0
1643618230000|2022-01-31 08:37:10|11602.47|11602.47|11602.17|11602.17|11602.47|11602.47|11602.17|11602.17|0
1643618250000|2022-01-31 08:37:30|11601.87|11601.87|11602.17|11602.17|11602.17|11602.17|11601.87|11601.87|0
1643618270000|2022-01-31 08:37:50|11602.74|11602.74|11602.74|11602.74|11602.74|11602.74|11602.74|11602.74|0
1643618280000|2022-01-31 08:38:00|11605.9|11605.9|11609.94|11609.94|11609.94|11609.94|11605.9|11605.9|0
1643618290000|2022-01-31 08:38:10|11610.08|11610.08|11613.19|11613.19|11613.19|11613.19|11610.08|11610.08|0
1643618300000|2022-01-31 08:38:20|11613.06|11613.06|11614.64|11614.64|11614.64|11614.64|11613.06|11613.06|0
1643618310000|2022-01-31 08:38:30|11615.38|11615.38|11615.38|11615.38|11615.38|11615.38|11615.38|11615.38|0
1643618320000|2022-01-31 08:38:40|11615.82|11615.82|11615.82|11615.82|11615.82|11615.82|11615.82|11615.82|0
1643618340000|2022-01-31 08:39:00|11616.26|11616.26|11617.14|11617.14|11617.14|11617.14|11616.26|11616.26|0
1643618350000|2022-01-31 08:39:10|11617.93|11617.93|11617.84|11617.84|11617.93|11617.93|11616.91|11616.91|0
1643618360000|2022-01-31 08:39:20|11618.15|11618.15|11618.15|11618.15|11618.15|11618.15|11618.15|11618.15|0
1643618370000|2022-01-31 08:39:30|11617.36|11617.36|11616.93|11616.93|11617.36|11617.36|11616.93|11616.93|0
1643618380000|2022-01-31 08:39:40|11617.24|11617.24|11617.24|11617.24|11617.24|11617.24|11617.24|11617.24|0
1643618390000|2022-01-31 08:39:50|11617.56|11617.56|11617.35|11617.35|11618.27|11618.27|11617.35|11617.35|0
1643618410000|2022-01-31 08:40:10|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|0
1643618440000|2022-01-31 08:40:40|11616.35|11616.35|11611.94|11611.94|11616.35|11616.35|11611.94|11611.94|0
1643618450000|2022-01-31 08:40:50|11610.94|11610.94|11610.3|11610.3|11610.94|11610.94|11610|11610|0
1643618460000|2022-01-31 08:41:00|11609.73|11609.73|11609.87|11609.87|11609.87|11609.87|11609.73|11609.73|0
1643618480000|2022-01-31 08:41:20|11610.75|11610.75|11610.75|11610.75|11610.75|11610.75|11610.75|11610.75|0
1643618500000|2022-01-31 08:41:40|11611.11|11611.11|11611.66|11611.66|11611.66|11611.66|11611.11|11611.11|0
1643618510000|2022-01-31 08:41:50|11611.85|11611.85|11611.85|11611.85|11611.85|11611.85|11611.85|11611.85|0
1643618520000|2022-01-31 08:42:00|11611.38|11611.38|11611.74|11611.74|11611.84|11611.84|11611.38|11611.38|0
1643618530000|2022-01-31 08:42:10|11611.3|11611.3|11611.3|11611.3|11612.88|11612.88|11611.3|11611.3|0
1643618560000|2022-01-31 08:42:40|11611.46|11611.46|11611.82|11611.82|11611.82|11611.82|11611.46|11611.46|0
1643618570000|2022-01-31 08:42:50|11612.09|11612.09|11612.03|11612.03|11612.43|11612.43|11611.72|11611.72|0
1643618580000|2022-01-31 08:43:00|11612.48|11612.48|11614.11|11614.11|11614.11|11614.11|11612.48|11612.48|0
1643618600000|2022-01-31 08:43:20|11613.97|11613.97|11613.97|11613.97|11613.97|11613.97|11613.97|11613.97|0
1643618620000|2022-01-31 08:43:40|11614.12|11614.12|11614.75|11614.75|11614.75|11614.75|11614.12|11614.12|0
1643618630000|2022-01-31 08:43:50|11616.91|11616.91|11616.47|11616.47|11616.91|11616.91|11616.47|11616.47|0
1643618640000|2022-01-31 08:44:00|11616.69|11616.69|11622.26|11622.26|11622.26|11622.26|11616.26|11616.26|0
1643618650000|2022-01-31 08:44:10|11621.38|11621.38|11621.67|11621.67|11621.67|11621.67|11621.38|11621.38|0
1643618660000|2022-01-31 08:44:20|11621.89|11621.89|11624.62|11624.62|11624.62|11624.62|11621.89|11621.89|0
1643618670000|2022-01-31 08:44:30|11625.78|11625.78|11625.29|11625.29|11626.08|11626.08|11625.29|11625.29|0
1643618690000|2022-01-31 08:44:50|11625.66|11625.66|11626.09|11626.09|11626.09|11626.09|11625.66|11625.66|0
1643618700000|2022-01-31 08:45:00|11626.85|11626.85|11628.17|11628.17|11628.17|11628.17|11626.85|11626.85|0
1643618710000|2022-01-31 08:45:10|11629.05|11629.05|11630.54|11630.54|11630.54|11630.54|11629.05|11629.05|0
1643618720000|2022-01-31 08:45:20|11632.91|11632.91|11638.34|11638.34|11638.34|11638.34|11632.91|11632.91|0
1643618730000|2022-01-31 08:45:30|11638.77|11638.77|11639.78|11639.78|11639.78|11639.78|11638.76|11638.76|0
1643618740000|2022-01-31 08:45:40|11639.61|11639.61|11641.19|11641.19|11641.19|11641.19|11639.61|11639.61|0
1643618750000|2022-01-31 08:45:50|11642.31|11642.31|11642.31|11642.31|11642.31|11642.31|11642.31|11642.31|0
1643618760000|2022-01-31 08:46:00|11643|11643|11641.76|11641.76|11643|11643|11641.76|11641.76|0
1643618770000|2022-01-31 08:46:10|11641.3|11641.3|11640.55|11640.55|11641.3|11641.3|11640.55|11640.55|0
1643618780000|2022-01-31 08:46:20|11640.8|11640.8|11641.17|11641.17|11641.17|11641.17|11640.55|11640.55|0
1643618790000|2022-01-31 08:46:30|11641.87|11641.87|11642.47|11642.47|11642.88|11642.88|11641.87|11641.87|0
1643618800000|2022-01-31 08:46:40|11642.28|11642.28|11642.47|11642.47|11642.47|11642.47|11642.28|11642.28|0
1643618820000|2022-01-31 08:47:00|11642.91|11642.91|11644.56|11644.56|11644.56|11644.56|11642.91|11642.91|0
1643618850000|2022-01-31 08:47:30|11643.77|11643.77|11643.77|11643.77|11643.77|11643.77|11643.77|11643.77|0
1643618880000|2022-01-31 08:48:00|11644.08|11644.08|11643.29|11643.29|11644.08|11644.08|11643.29|11643.29|0
1643618890000|2022-01-31 08:48:10|11643.72|11643.72|11643.91|11643.91|11643.91|11643.91|11643.72|11643.72|0
1643618940000|2022-01-31 08:49:00|11643.3|11643.3|11641.14|11641.14|11643.3|11643.3|11641.14|11641.14|0
1643618950000|2022-01-31 08:49:10|11640.2|11640.2|11640.2|11640.2|11640.2|11640.2|11640.2|11640.2|0
1643618970000|2022-01-31 08:49:30|11639.9|11639.9|11638.2|11638.2|11639.9|11639.9|11638.2|11638.2|0
1643618980000|2022-01-31 08:49:40|11637.58|11637.58|11637.26|11637.26|11637.58|11637.58|11637.26|11637.26|0
1643619000000|2022-01-31 08:50:00|11637.6|11637.6|11638.47|11638.47|11638.47|11638.47|11637.6|11637.6|0
1643619010000|2022-01-31 08:50:10|11639.3|11639.3|11640.98|11640.98|11640.98|11640.98|11639.13|11639.13|0
1643619020000|2022-01-31 08:50:20|11640.62|11640.62|11640.62|11640.62|11640.62|11640.62|11640.62|11640.62|0
1643619030000|2022-01-31 08:50:30|11640.31|11640.31|11637.08|11637.08|11640.31|11640.31|11637.08|11637.08|0
1643619040000|2022-01-31 08:50:40|11636.65|11636.65|11636.65|11636.65|11636.65|11636.65|11636.65|11636.65|0
1643619050000|2022-01-31 08:50:50|11636.86|11636.86|11636|11636|11636.86|11636.86|11636|11636|0
1643619060000|2022-01-31 08:51:00|11637.26|11637.26|11636.31|11636.31|11637.26|11637.26|11635.05|11635.05|0
1643619070000|2022-01-31 08:51:10|11635.68|11635.68|11636.11|11636.11|11636.11|11636.11|11635.68|11635.68|0
1643619080000|2022-01-31 08:51:20|11637.66|11637.66|11638.02|11638.02|11638.02|11638.02|11637.31|11637.31|0
1643619090000|2022-01-31 08:51:30|11637.76|11637.76|11638.19|11638.19|11638.19|11638.19|11637.76|11637.76|0
1643619100000|2022-01-31 08:51:40|11638.79|11638.79|11638.79|11638.79|11638.79|11638.79|11638.79|11638.79|0
1643619110000|2022-01-31 08:51:50|11637.91|11637.91|11638.17|11638.17|11638.17|11638.17|11637.91|11637.91|0
1643619120000|2022-01-31 08:52:00|11637.42|11637.42|11638.78|11638.78|11638.78|11638.78|11637.42|11637.42|0
1643619130000|2022-01-31 08:52:10|11639.13|11639.13|11638.82|11638.82|11639.13|11639.13|11638.82|11638.82|0
1643619140000|2022-01-31 08:52:20|11639.61|11639.61|11639.61|11639.61|11639.61|11639.61|11639.61|11639.61|0
1643619150000|2022-01-31 08:52:30|11640.29|11640.29|11639.5|11639.5|11640.73|11640.73|11639.5|11639.5|0
1643619160000|2022-01-31 08:52:40|11639.06|11639.06|11639.06|11639.06|11639.06|11639.06|11639.06|11639.06|0
1643619170000|2022-01-31 08:52:50|11638.14|11638.14|11639.64|11639.64|11639.64|11639.64|11638.14|11638.14|0
1643619180000|2022-01-31 08:53:00|11639.86|11639.86|11639.99|11639.99|11640.48|11640.48|11639.86|11639.86|0
1643619190000|2022-01-31 08:53:10|11640.42|11640.42|11639.7|11639.7|11640.42|11640.42|11639.7|11639.7|0
1643619200000|2022-01-31 08:53:20|11640.18|11640.18|11640.57|11640.57|11640.57|11640.57|11640.18|11640.18|0
1643619210000|2022-01-31 08:53:30|11640.83|11640.83|11643.07|11643.07|11643.07|11643.07|11640.83|11640.83|0
1643619240000|2022-01-31 08:54:00|11643.38|11643.38|11643.05|11643.05|11643.38|11643.38|11642.86|11642.86|0
1643619260000|2022-01-31 08:54:20|11642.62|11642.62|11642.62|11642.62|11642.62|11642.62|11642.62|11642.62|0
1643619280000|2022-01-31 08:54:40|11642.34|11642.34|11642.34|11642.34|11642.34|11642.34|11642.34|11642.34|0
1643619290000|2022-01-31 08:54:50|11640.76|11640.76|11640.76|11640.76|11640.76|11640.76|11640.76|11640.76|0
1643619300000|2022-01-31 08:55:00|11640.63|11640.63|11641.4|11641.4|11641.4|11641.4|11640.63|11640.63|0
1643619320000|2022-01-31 08:55:20|11641.53|11641.53|11639.88|11639.88|11641.53|11641.53|11639.87|11639.87|0
1643619330000|2022-01-31 08:55:30|11640.67|11640.67|11640.67|11640.67|11640.67|11640.67|11640.67|11640.67|0
1643619340000|2022-01-31 08:55:40|11640.49|11640.49|11639.84|11639.84|11640.49|11640.49|11639.7|11639.7|0
1643619350000|2022-01-31 08:55:50|11639.67|11639.67|11642.07|11642.07|11642.07|11642.07|11639.43|11639.43|0
1643619360000|2022-01-31 08:56:00|11642.76|11642.76|11642.95|11642.95|11642.95|11642.95|11642.76|11642.76|0
1643619380000|2022-01-31 08:56:20|11643.17|11643.17|11642.37|11642.37|11643.17|11643.17|11642.37|11642.37|0
1643619400000|2022-01-31 08:56:40|11642.73|11642.73|11643.09|11643.09|11643.09|11643.09|11642.73|11642.73|0
1643619410000|2022-01-31 08:56:50|11642.97|11642.97|11642.97|11642.97|11642.97|11642.97|11642.97|11642.97|0
1643619420000|2022-01-31 08:57:00|11642.83|11642.83|11641.19|11641.19|11642.83|11642.83|11641.19|11641.19|0
1643619430000|2022-01-31 08:57:10|11640.82|11640.82|11637.2|11637.2|11640.82|11640.82|11637.2|11637.2|0
1643619440000|2022-01-31 08:57:20|11636.81|11636.81|11636.81|11636.81|11637.44|11637.44|11636.81|11636.81|0
1643619450000|2022-01-31 08:57:30|11637.24|11637.24|11637.24|11637.24|11637.24|11637.24|11637.24|11637.24|0
1643619460000|2022-01-31 08:57:40|11637.1|11637.1|11636.23|11636.23|11637.1|11637.1|11636.14|11636.14|0
1643619470000|2022-01-31 08:57:50|11635.24|11635.24|11634.81|11634.81|11635.24|11635.24|11634.81|11634.81|0
1643619480000|2022-01-31 08:58:00|11634.7|11634.7|11635.36|11635.36|11635.36|11635.36|11634.7|11634.7|0
1643619490000|2022-01-31 08:58:10|11635.27|11635.27|11635.13|11635.13|11635.27|11635.27|11635.13|11635.13|0
1643619500000|2022-01-31 08:58:20|11635|11635|11635|11635|11635|11635|11635|11635|0
1643619510000|2022-01-31 08:58:30|11634.68|11634.68|11634.68|11634.68|11634.68|11634.68|11634.68|11634.68|0
1643619530000|2022-01-31 08:58:50|11635.47|11635.47|11636.49|11636.49|11636.49|11636.49|11635.47|11635.47|0
1643619540000|2022-01-31 08:59:00|11634.91|11634.91|11634.2|11634.2|11634.91|11634.91|11634.2|11634.2|0
1643619560000|2022-01-31 08:59:20|11633.74|11633.74|11630.91|11630.91|11633.74|11633.74|11630.91|11630.91|0
1643619570000|2022-01-31 08:59:30|11631.15|11631.15|11631.15|11631.15|11631.15|11631.15|11631.15|11631.15|0
1643619580000|2022-01-31 08:59:40|11631.94|11631.94|11634.34|11634.34|11634.34|11634.34|11631.94|11631.94|0
1643619590000|2022-01-31 08:59:50|11633.91|11633.91|11633.91|11633.91|11633.91|11633.91|11633.91|11633.91|0
1643619600000|2022-01-31 09:00:00|11634.05|11634.05|11633.45|11633.45|11634.05|11634.05|11633.45|11633.45|0
1643619610000|2022-01-31 09:00:10|11633|11633|11632.08|11632.08|11633|11633|11632.08|11632.08|0
1643619630000|2022-01-31 09:00:30|11631.78|11631.78|11631.69|11631.69|11631.78|11631.78|11631.69|11631.69|0
1643619640000|2022-01-31 09:00:40|11631.06|11631.06|11631.06|11631.06|11631.06|11631.06|11631.06|11631.06|0
1643619650000|2022-01-31 09:00:50|11631.25|11631.25|11631.25|11631.25|11631.25|11631.25|11631.25|11631.25|0
1643619660000|2022-01-31 09:01:00|11630.94|11630.94|11630.64|11630.64|11630.94|11630.94|11630.64|11630.64|0
1643619680000|2022-01-31 09:01:20|11630.78|11630.78|11632.36|11632.36|11632.36|11632.36|11630.78|11630.78|0
1643619690000|2022-01-31 09:01:30|11633.28|11633.28|11632.38|11632.38|11633.28|11633.28|11632.38|11632.38|0
1643619700000|2022-01-31 09:01:40|11632.82|11632.82|11635.65|11635.65|11635.65|11635.65|11632.82|11632.82|0
1643619710000|2022-01-31 09:01:50|11635.78|11635.78|11635.85|11635.85|11636.41|11636.41|11635.42|11635.42|0
1643619720000|2022-01-31 09:02:00|11635.72|11635.72|11632.55|11632.55|11635.72|11635.72|11632.55|11632.55|0
1643619740000|2022-01-31 09:02:20|11632.99|11632.99|11632.99|11632.99|11632.99|11632.99|11632.99|11632.99|0
1643619750000|2022-01-31 09:02:30|11633.13|11633.13|11633.13|11633.13|11633.13|11633.13|11633.13|11633.13|0
1643619760000|2022-01-31 09:02:40|11633.76|11633.76|11634.11|11634.11|11634.11|11634.11|11633.76|11633.76|0
1643619770000|2022-01-31 09:02:50|11633.68|11633.68|11636.17|11636.17|11636.48|11636.48|11633.68|11633.68|0
1643619780000|2022-01-31 09:03:00|11636.48|11636.48|11636.48|11636.48|11636.48|11636.48|11636.48|11636.48|0
1643619790000|2022-01-31 09:03:10|11636.67|11636.67|11636.48|11636.48|11636.67|11636.67|11636.48|11636.48|0
1643619800000|2022-01-31 09:03:20|11635.77|11635.77|11634.96|11634.96|11635.77|11635.77|11634.44|11634.44|0
1643619820000|2022-01-31 09:03:40|11634.6|11634.6|11632.69|11632.69|11634.6|11634.6|11632.69|11632.69|0
1643619830000|2022-01-31 09:03:50|11631.98|11631.98|11631.98|11631.98|11631.98|11631.98|11631.98|11631.98|0
1643619860000|2022-01-31 09:04:20|11631.64|11631.64|11633.78|11633.78|11633.78|11633.78|11631.64|11631.64|0
1643619870000|2022-01-31 09:04:30|11634.22|11634.22|11634.22|11634.22|11634.22|11634.22|11634.22|11634.22|0
1643619880000|2022-01-31 09:04:40|11634.54|11634.54|11633.98|11633.98|11634.54|11634.54|11633.98|11633.98|0
1643619890000|2022-01-31 09:04:50|11633.68|11633.68|11631.78|11631.78|11633.68|11633.68|11631.78|11631.78|0
1643619900000|2022-01-31 09:05:00|11631.61|11631.61|11631.45|11631.45|11631.61|11631.61|11631.45|11631.45|0
1643619910000|2022-01-31 09:05:10|11630.36|11630.36|11628.48|11628.48|11630.36|11630.36|11628.48|11628.48|0
1643619920000|2022-01-31 09:05:20|11628.66|11628.66|11622.73|11622.73|11628.66|11628.66|11622.73|11622.73|0
1643619930000|2022-01-31 09:05:30|11622.58|11622.58|11614.95|11614.95|11622.58|11622.58|11614.95|11614.95|0
1643619940000|2022-01-31 09:05:40|11614.07|11614.07|11610.46|11610.46|11614.07|11614.07|11610.46|11610.46|0
1643619950000|2022-01-31 09:05:50|11610.21|11610.21|11609.25|11609.25|11610.21|11610.21|11609.06|11609.06|0
1643619960000|2022-01-31 09:06:00|11610.19|11610.19|11611.55|11611.55|11611.55|11611.55|11610.03|11610.03|0
1643619970000|2022-01-31 09:06:10|11611.14|11611.14|11610.61|11610.61|11611.14|11611.14|11610.61|11610.61|0
1643619980000|2022-01-31 09:06:20|11610.53|11610.53|11610.68|11610.68|11610.68|11610.68|11610.44|11610.44|0
1643619990000|2022-01-31 09:06:30|11611.3|11611.3|11611.44|11611.44|11611.44|11611.44|11611.3|11611.3|0
1643620000000|2022-01-31 09:06:40|11611.71|11611.71|11612.35|11612.35|11612.35|11612.35|11611.71|11611.71|0
1643620010000|2022-01-31 09:06:50|11611.49|11611.49|11611.63|11611.63|11611.63|11611.63|11611.33|11611.33|0
1643620030000|2022-01-31 09:07:10|11611.84|11611.84|11611.84|11611.84|11611.84|11611.84|11611.84|11611.84|0
1643620040000|2022-01-31 09:07:20|11611.54|11611.54|11611.27|11611.27|11611.54|11611.54|11611.27|11611.27|0
1643620050000|2022-01-31 09:07:30|11610.81|11610.81|11610.81|11610.81|11610.81|11610.81|11610.81|11610.81|0
1643620070000|2022-01-31 09:07:50|11611|11611|11611.25|11611.25|11611.43|11611.43|11611|11611|0
1643620080000|2022-01-31 09:08:00|11611.43|11611.43|11611.23|11611.23|11612.55|11612.55|11611.23|11611.23|0
1643620100000|2022-01-31 09:08:20|11611.35|11611.35|11611.89|11611.89|11611.89|11611.89|11611.35|11611.35|0
1643620110000|2022-01-31 09:08:30|11612.02|11612.02|11612.65|11612.65|11612.65|11612.65|11612.02|11612.02|0
1643620130000|2022-01-31 09:08:50|11613.34|11613.34|11615.96|11615.96|11616.4|11616.4|11613.34|11613.34|0
1643620140000|2022-01-31 09:09:00|11616.42|11616.42|11616.22|11616.22|11616.72|11616.72|11616.22|11616.22|0
1643620150000|2022-01-31 09:09:10|11617.01|11617.01|11617.81|11617.81|11617.81|11617.81|11617.01|11617.01|0
1643620160000|2022-01-31 09:09:20|11617.92|11617.92|11618.23|11618.23|11618.23|11618.23|11617.92|11617.92|0
1643620170000|2022-01-31 09:09:30|11618.92|11618.92|11618.92|11618.92|11618.92|11618.92|11618.92|11618.92|0
1643620180000|2022-01-31 09:09:40|11619.03|11619.03|11619.33|11619.33|11619.33|11619.33|11619.03|11619.03|0
1643620200000|2022-01-31 09:10:00|11619.76|11619.76|11619.76|11619.76|11619.76|11619.76|11619.76|11619.76|0
1643620210000|2022-01-31 09:10:10|11619.65|11619.65|11619.18|11619.18|11619.65|11619.65|11618.96|11618.96|0
1643620220000|2022-01-31 09:10:20|11619.36|11619.36|11619.25|11619.25|11619.36|11619.36|11619.25|11619.25|0
1643620240000|2022-01-31 09:10:40|11619.36|11619.36|11619.23|11619.23|11619.36|11619.36|11619.23|11619.23|0
1643620260000|2022-01-31 09:11:00|11618.44|11618.44|11616.23|11616.23|11618.44|11618.44|11616.23|11616.23|0
1643620270000|2022-01-31 09:11:10|11615.89|11615.89|11615.67|11615.67|11615.89|11615.89|11615.67|11615.67|0
1643620280000|2022-01-31 09:11:20|11614.09|11614.09|11614.09|11614.09|11614.09|11614.09|11614.09|11614.09|0
1643620300000|2022-01-31 09:11:40|11613.52|11613.52|11613.86|11613.86|11613.98|11613.98|11613.52|11613.52|0
1643620320000|2022-01-31 09:12:00|11614.08|11614.08|11614.01|11614.01|11614.31|11614.31|11613.48|11613.48|0
1643620330000|2022-01-31 09:12:10|11613.67|11613.67|11614.04|11614.04|11615.25|11615.25|11613.67|11613.67|0
1643620340000|2022-01-31 09:12:20|11612.46|11612.46|11612.1|11612.1|11612.46|11612.46|11612.1|11612.1|0
1643620350000|2022-01-31 09:12:30|11611.64|11611.64|11611.64|11611.64|11611.64|11611.64|11611.64|11611.64|0
1643620360000|2022-01-31 09:12:40|11612.29|11612.29|11612.18|11612.18|11612.29|11612.29|11612.18|11612.18|0
1643620370000|2022-01-31 09:12:50|11611.81|11611.81|11611.5|11611.5|11611.81|11611.81|11611.5|11611.5|0
1643620380000|2022-01-31 09:13:00|11611.21|11611.21|11610.14|11610.14|11611.21|11611.21|11610.14|11610.14|0
1643620390000|2022-01-31 09:13:10|11609.51|11609.51|11609.51|11609.51|11609.51|11609.51|11609.51|11609.51|0
1643620400000|2022-01-31 09:13:20|11608.72|11608.72|11609.17|11609.17|11609.39|11609.39|11608.72|11608.72|0
1643620410000|2022-01-31 09:13:30|11608.98|11608.98|11608.55|11608.55|11608.98|11608.98|11608.55|11608.55|0
1643620420000|2022-01-31 09:13:40|11609.34|11609.34|11609.34|11609.34|11609.34|11609.34|11609.34|11609.34|0
1643620430000|2022-01-31 09:13:50|11609.03|11609.03|11608.4|11608.4|11609.03|11609.03|11608.4|11608.4|0
1643620450000|2022-01-31 09:14:10|11608.19|11608.19|11608.19|11608.19|11608.19|11608.19|11608.19|11608.19|0
1643620470000|2022-01-31 09:14:30|11608.5|11608.5|11608.5|11608.5|11608.5|11608.5|11608.5|11608.5|0
1643620510000|2022-01-31 09:15:10|11608.23|11608.23|11608.36|11608.36|11608.36|11608.36|11608.23|11608.23|0
1643620520000|2022-01-31 09:15:20|11608.23|11608.23|11608.67|11608.67|11608.67|11608.67|11608.23|11608.23|0
1643620530000|2022-01-31 09:15:30|11608.3|11608.3|11608.3|11608.3|11608.3|11608.3|11608.3|11608.3|0
1643620540000|2022-01-31 09:15:40|11608.4|11608.4|11608.4|11608.4|11608.4|11608.4|11608.4|11608.4|0
1643620550000|2022-01-31 09:15:50|11606.82|11606.82|11606.82|11606.82|11606.82|11606.82|11606.82|11606.82|0
1643620570000|2022-01-31 09:16:10|11606.99|11606.99|11607.43|11607.43|11607.43|11607.43|11606.99|11606.99|0
1643620580000|2022-01-31 09:16:20|11608.22|11608.22|11608.82|11608.82|11608.82|11608.82|11608.22|11608.22|0
1643620600000|2022-01-31 09:16:40|11609.13|11609.13|11608.51|11608.51|11609.13|11609.13|11608.51|11608.51|0
1643620610000|2022-01-31 09:16:50|11608.4|11608.4|11608.4|11608.4|11608.4|11608.4|11608.4|11608.4|0
1643620630000|2022-01-31 09:17:10|11608.59|11608.59|11607.59|11607.59|11608.59|11608.59|11607.59|11607.59|0
1643620640000|2022-01-31 09:17:20|11607.45|11607.45|11607.28|11607.28|11607.59|11607.59|11607.28|11607.28|0
1643620650000|2022-01-31 09:17:30|11608.07|11608.07|11608.51|11608.51|11608.51|11608.51|11608.07|11608.07|0
1643620660000|2022-01-31 09:17:40|11608.05|11608.05|11608.05|11608.05|11608.05|11608.05|11608.05|11608.05|0
1643620670000|2022-01-31 09:17:50|11608.16|11608.16|11608.16|11608.16|11608.16|11608.16|11608.16|11608.16|0
1643620680000|2022-01-31 09:18:00|11607.56|11607.56|11613.64|11613.64|11613.64|11613.64|11607.56|11607.56|0
1643620690000|2022-01-31 09:18:10|11613.18|11613.18|11614.62|11614.62|11615.06|11615.06|11613.18|11613.18|0
1643620700000|2022-01-31 09:18:20|11615.48|11615.48|11616.78|11616.78|11616.78|11616.78|11615.48|11615.48|0
1643620710000|2022-01-31 09:18:30|11616.16|11616.16|11616.39|11616.39|11616.71|11616.71|11615.84|11615.84|0
1643620720000|2022-01-31 09:18:40|11615.53|11615.53|11615.53|11615.53|11615.53|11615.53|11615.53|11615.53|0
1643620750000|2022-01-31 09:19:10|11615.28|11615.28|11615.28|11615.28|11615.28|11615.28|11615.28|11615.28|0
1643620760000|2022-01-31 09:19:20|11615.46|11615.46|11615.46|11615.46|11615.46|11615.46|11615.46|11615.46|0
1643620780000|2022-01-31 09:19:40|11616.25|11616.25|11616.41|11616.41|11616.41|11616.41|11616.25|11616.25|0
1643620790000|2022-01-31 09:19:50|11616.8|11616.8|11616.99|11616.99|11616.99|11616.99|11616.8|11616.8|0
1643620810000|2022-01-31 09:20:10|11617.7|11617.7|11618.5|11618.5|11618.5|11618.5|11617.7|11617.7|0
1643620820000|2022-01-31 09:20:20|11620.48|11620.48|11621.53|11621.53|11622.16|11622.16|11620.48|11620.48|0
1643620840000|2022-01-31 09:20:40|11621.32|11621.32|11621.32|11621.32|11621.32|11621.32|11621.32|11621.32|0
1643620850000|2022-01-31 09:20:50|11621.18|11621.18|11621.04|11621.04|11621.18|11621.18|11621.04|11621.04|0
1643620870000|2022-01-31 09:21:10|11620.76|11620.76|11620.76|11620.76|11620.76|11620.76|11620.76|11620.76|0
1643620880000|2022-01-31 09:21:20|11620.92|11620.92|11621.37|11621.37|11621.37|11621.37|11620.92|11620.92|0
1643620890000|2022-01-31 09:21:30|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|0
1643620900000|2022-01-31 09:21:40|11621.45|11621.45|11620.5|11620.5|11621.45|11621.45|11620.5|11620.5|0
1643620920000|2022-01-31 09:22:00|11620.39|11620.39|11621.47|11621.47|11621.47|11621.47|11620.39|11620.39|0
1643620930000|2022-01-31 09:22:10|11621.02|11621.02|11620.59|11620.59|11621.02|11621.02|11620.59|11620.59|0
1643620940000|2022-01-31 09:22:20|11620.91|11620.91|11620.91|11620.91|11620.91|11620.91|11620.91|11620.91|0
1643620980000|2022-01-31 09:23:00|11620.61|11620.61|11620.92|11620.92|11620.92|11620.92|11620.61|11620.61|0
1643621000000|2022-01-31 09:23:20|11622.24|11622.24|11618.79|11618.79|11622.24|11622.24|11618.79|11618.79|0
1643621010000|2022-01-31 09:23:30|11619.08|11619.08|11619.08|11619.08|11619.08|11619.08|11619.08|11619.08|0
1643621020000|2022-01-31 09:23:40|11618.74|11618.74|11616.43|11616.43|11618.74|11618.74|11615.84|11615.84|0
1643621030000|2022-01-31 09:23:50|11616.01|11616.01|11616.23|11616.23|11616.23|11616.23|11616.01|11616.01|0
1643621040000|2022-01-31 09:24:00|11616.37|11616.37|11615.99|11615.99|11616.37|11616.37|11615.99|11615.99|0
1643621050000|2022-01-31 09:24:10|11615.85|11615.85|11615.41|11615.41|11615.85|11615.85|11615.41|11615.41|0
1643621080000|2022-01-31 09:24:40|11615.52|11615.52|11615.88|11615.88|11615.88|11615.88|11615.52|11615.52|0
1643621090000|2022-01-31 09:24:50|11615.56|11615.56|11616.85|11616.85|11616.85|11616.85|11615.56|11615.56|0
1643621100000|2022-01-31 09:25:00|11616.16|11616.16|11616.16|11616.16|11616.16|11616.16|11616.16|11616.16|0
1643621130000|2022-01-31 09:25:30|11616.46|11616.46|11616.25|11616.25|11616.46|11616.46|11616.25|11616.25|0
1643621140000|2022-01-31 09:25:40|11616.6|11616.6|11616.6|11616.6|11616.6|11616.6|11616.6|11616.6|0
1643621150000|2022-01-31 09:25:50|11617.03|11617.03|11618.62|11618.62|11618.62|11618.62|11617.03|11617.03|0
1643621170000|2022-01-31 09:26:10|11619.03|11619.03|11619.03|11619.03|11619.03|11619.03|11619.03|11619.03|0
1643621180000|2022-01-31 09:26:20|11618.57|11618.57|11619.29|11619.29|11619.29|11619.29|11618.24|11618.24|0
1643621190000|2022-01-31 09:26:30|11619.48|11619.48|11619.48|11619.48|11619.48|11619.48|11619.48|11619.48|0
1643621200000|2022-01-31 09:26:40|11619.12|11619.12|11619.01|11619.01|11619.12|11619.12|11619.01|11619.01|0
1643621210000|2022-01-31 09:26:50|11619.72|11619.72|11619.94|11619.94|11619.94|11619.94|11619.72|11619.72|0
1643621220000|2022-01-31 09:27:00|11619.34|11619.34|11620.04|11620.04|11620.04|11620.04|11619.34|11619.34|0
1643621230000|2022-01-31 09:27:10|11619.83|11619.83|11619.83|11619.83|11619.83|11619.83|11619.83|11619.83|0
1643621240000|2022-01-31 09:27:20|11619.49|11619.49|11619.37|11619.37|11619.49|11619.49|11619.37|11619.37|0
1643621250000|2022-01-31 09:27:30|11619.79|11619.79|11619.79|11619.79|11619.79|11619.79|11619.79|11619.79|0
1643621260000|2022-01-31 09:27:40|11619.9|11619.9|11620.18|11620.18|11620.18|11620.18|11619.74|11619.74|0
1643621270000|2022-01-31 09:27:50|11620.06|11620.06|11620.06|11620.06|11620.06|11620.06|11620.06|11620.06|0
1643621280000|2022-01-31 09:28:00|11620.38|11620.38|11620.38|11620.38|11620.38|11620.38|11620.38|11620.38|0
1643621300000|2022-01-31 09:28:20|11619.94|11619.94|11619.94|11619.94|11619.94|11619.94|11619.94|11619.94|0
1643621310000|2022-01-31 09:28:30|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|0
1643621320000|2022-01-31 09:28:40|11619.88|11619.88|11620.01|11620.01|11620.01|11620.01|11619.88|11619.88|0
1643621330000|2022-01-31 09:28:50|11620.44|11620.44|11621.18|11621.18|11621.18|11621.18|11620.44|11620.44|0
1643621340000|2022-01-31 09:29:00|11620.88|11620.88|11621.02|11621.02|11621.02|11621.02|11620.88|11620.88|0
1643621350000|2022-01-31 09:29:10|11621.26|11621.26|11621.26|11621.26|11621.26|11621.26|11621.26|11621.26|0
1643621360000|2022-01-31 09:29:20|11621.69|11621.69|11621.68|11621.68|11621.79|11621.79|11621.26|11621.26|0
1643621370000|2022-01-31 09:29:30|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|0
1643621400000|2022-01-31 09:30:00|11622.8|11622.8|11622.61|11622.61|11622.8|11622.8|11622.61|11622.61|0
1643621410000|2022-01-31 09:30:10|11622.75|11622.75|11623.32|11623.32|11623.32|11623.32|11622.47|11622.47|0
1643621420000|2022-01-31 09:30:20|11623.56|11623.56|11623.56|11623.56|11623.56|11623.56|11623.56|11623.56|0
1643621440000|2022-01-31 09:30:40|11623.12|11623.12|11622.06|11622.06|11623.12|11623.12|11622.06|11622.06|0
1643621450000|2022-01-31 09:30:50|11621.27|11621.27|11619.54|11619.54|11621.27|11621.27|11619.54|11619.54|0
1643621460000|2022-01-31 09:31:00|11619.84|11619.84|11619.84|11619.84|11619.84|11619.84|11619.84|11619.84|0
1643621480000|2022-01-31 09:31:20|11619.53|11619.53|11619.53|11619.53|11619.53|11619.53|11619.53|11619.53|0
1643621510000|2022-01-31 09:31:50|11619.09|11619.09|11619.09|11619.09|11619.09|11619.09|11619.09|11619.09|0
1643621520000|2022-01-31 09:32:00|11619.23|11619.23|11618.8|11618.8|11619.23|11619.23|11618.8|11618.8|0
1643621530000|2022-01-31 09:32:10|11619.68|11619.68|11619.68|11619.68|11619.68|11619.68|11619.68|11619.68|0
1643621550000|2022-01-31 09:32:30|11620.12|11620.12|11619.23|11619.23|11620.12|11620.12|11619.23|11619.23|0
1643621560000|2022-01-31 09:32:40|11618.16|11618.16|11618.16|11618.16|11618.16|11618.16|11618.16|11618.16|0
1643621570000|2022-01-31 09:32:50|11617.94|11617.94|11616.19|11616.19|11617.94|11617.94|11616.19|11616.19|0
1643621580000|2022-01-31 09:33:00|11615.76|11615.76|11614.31|11614.31|11615.76|11615.76|11614.31|11614.31|0
1643621590000|2022-01-31 09:33:10|11614.42|11614.42|11614.42|11614.42|11614.42|11614.42|11614.42|11614.42|0
1643621610000|2022-01-31 09:33:30|11615.21|11615.21|11615.47|11615.47|11615.47|11615.47|11615.21|11615.21|0
1643621620000|2022-01-31 09:33:40|11615.61|11615.61|11615.32|11615.32|11615.61|11615.61|11615.32|11615.32|0
1643621650000|2022-01-31 09:34:10|11615.55|11615.55|11615.78|11615.78|11615.78|11615.78|11615.55|11615.55|0
1643621660000|2022-01-31 09:34:20|11615.33|11615.33|11615.85|11615.85|11615.85|11615.85|11615.33|11615.33|0
1643621680000|2022-01-31 09:34:40|11615.06|11615.06|11615.06|11615.06|11615.06|11615.06|11615.06|11615.06|0
1643621690000|2022-01-31 09:34:50|11614.75|11614.75|11615.01|11615.01|11615.01|11615.01|11614.75|11614.75|0
1643621700000|2022-01-31 09:35:00|11615.45|11615.45|11615.64|11615.64|11615.64|11615.64|11615.45|11615.45|0
1643621710000|2022-01-31 09:35:10|11616.43|11616.43|11619.61|11619.61|11619.61|11619.61|11616.43|11616.43|0
1643621730000|2022-01-31 09:35:30|11619.94|11619.94|11620.25|11620.25|11620.25|11620.25|11619.94|11619.94|0
1643621750000|2022-01-31 09:35:50|11620.99|11620.99|11620.99|11620.99|11620.99|11620.99|11620.99|11620.99|0
1643621760000|2022-01-31 09:36:00|11622.75|11622.75|11623.32|11623.32|11623.32|11623.32|11622.75|11622.75|0
1643621770000|2022-01-31 09:36:10|11623.82|11623.82|11623.69|11623.69|11623.82|11623.82|11623.69|11623.69|0
1643621780000|2022-01-31 09:36:20|11624|11624|11624|11624|11624|11624|11624|11624|0
1643621810000|2022-01-31 09:36:50|11624.43|11624.43|11624.43|11624.43|11624.43|11624.43|11624.43|11624.43|0
1643621820000|2022-01-31 09:37:00|11624.21|11624.21|11624.21|11624.21|11624.21|11624.21|11624.21|11624.21|0
1643621830000|2022-01-31 09:37:10|11623.77|11623.77|11622.19|11622.19|11623.77|11623.77|11622.19|11622.19|0
1643621860000|2022-01-31 09:37:40|11622.44|11622.44|11622.44|11622.44|11622.44|11622.44|11622.44|11622.44|0
1643621880000|2022-01-31 09:38:00|11622|11622|11622|11622|11622|11622|11622|11622|0
1643621900000|2022-01-31 09:38:20|11622.32|11622.32|11622.32|11622.32|11622.32|11622.32|11622.32|11622.32|0
1643621910000|2022-01-31 09:38:30|11622.64|11622.64|11622.64|11622.64|11622.64|11622.64|11622.64|11622.64|0
1643621950000|2022-01-31 09:39:10|11622.32|11622.32|11622.76|11622.76|11622.76|11622.76|11622.32|11622.32|0
1643621960000|2022-01-31 09:39:20|11622.65|11622.65|11622.65|11622.65|11622.65|11622.65|11622.65|11622.65|0
1643621970000|2022-01-31 09:39:30|11622.35|11622.35|11621.51|11621.51|11622.35|11622.35|11621.51|11621.51|0
1643622000000|2022-01-31 09:40:00|11622.43|11622.43|11628.42|11628.42|11628.42|11628.42|11622.43|11622.43|0
1643622010000|2022-01-31 09:40:10|11628.56|11628.56|11628.56|11628.56|11628.56|11628.56|11628.56|11628.56|0
1643622020000|2022-01-31 09:40:20|11628.87|11628.87|11629.66|11629.66|11629.66|11629.66|11628.74|11628.74|0
1643622030000|2022-01-31 09:40:30|11629.36|11629.36|11628.69|11628.69|11629.66|11629.66|11628.69|11628.69|0
1643622040000|2022-01-31 09:40:40|11628.87|11628.87|11629.01|11629.01|11629.01|11629.01|11628.87|11628.87|0
1643622060000|2022-01-31 09:41:00|11628.78|11628.78|11629.24|11629.24|11629.24|11629.24|11628.78|11628.78|0
1643622070000|2022-01-31 09:41:10|11629.47|11629.47|11630.23|11630.23|11630.23|11630.23|11629.05|11629.05|0
1643622080000|2022-01-31 09:41:20|11630.35|11630.35|11630.85|11630.85|11630.85|11630.85|11630.35|11630.35|0
1643622090000|2022-01-31 09:41:30|11631.39|11631.39|11631.39|11631.39|11631.39|11631.39|11631.39|11631.39|0
1643622100000|2022-01-31 09:41:40|11631.23|11631.23|11631.07|11631.07|11631.23|11631.23|11630.91|11630.91|0
1643622110000|2022-01-31 09:41:50|11631.23|11631.23|11630.93|11630.93|11631.23|11631.23|11630.93|11630.93|0
1643622120000|2022-01-31 09:42:00|11631.72|11631.72|11628.92|11628.92|11631.72|11631.72|11628.57|11628.57|0
1643622130000|2022-01-31 09:42:10|11628.48|11628.48|11628.04|11628.04|11628.48|11628.48|11628.04|11628.04|0
1643622150000|2022-01-31 09:42:30|11628.47|11628.47|11628.26|11628.26|11628.47|11628.47|11628.26|11628.26|0
1643622170000|2022-01-31 09:42:50|11628.12|11628.12|11628.49|11628.49|11628.49|11628.49|11628.12|11628.12|0
1643622190000|2022-01-31 09:43:10|11628.92|11628.92|11628.57|11628.57|11628.92|11628.92|11628.57|11628.57|0
1643622200000|2022-01-31 09:43:20|11628.7|11628.7|11629.71|11629.71|11630.58|11630.58|11628.7|11628.7|0
1643622210000|2022-01-31 09:43:30|11629.52|11629.52|11629.52|11629.52|11629.52|11629.52|11629.52|11629.52|0
1643622220000|2022-01-31 09:43:40|11629.22|11629.22|11630.51|11630.51|11630.51|11630.51|11629.22|11629.22|0
1643622230000|2022-01-31 09:43:50|11630.38|11630.38|11630.3|11630.3|11631.01|11631.01|11630.3|11630.3|0
1643622240000|2022-01-31 09:44:00|11630.43|11630.43|11631.45|11631.45|11631.45|11631.45|11629.87|11629.87|0
1643622250000|2022-01-31 09:44:10|11631.22|11631.22|11631.22|11631.22|11631.22|11631.22|11631.22|11631.22|0
1643622260000|2022-01-31 09:44:20|11630.99|11630.99|11630.71|11630.71|11630.99|11630.99|11630.71|11630.71|0
1643622270000|2022-01-31 09:44:30|11630.48|11630.48|11628.78|11628.78|11630.48|11630.48|11628.78|11628.78|0
1643622280000|2022-01-31 09:44:40|11628.16|11628.16|11628.34|11628.34|11629.39|11629.39|11628.16|11628.16|0
1643622310000|2022-01-31 09:45:10|11628.25|11628.25|11629.31|11629.31|11629.31|11629.31|11628.25|11628.25|0
1643622320000|2022-01-31 09:45:20|11629.54|11629.54|11629.77|11629.77|11629.77|11629.77|11629.54|11629.54|0
1643622330000|2022-01-31 09:45:30|11629.31|11629.31|11629.74|11629.74|11629.74|11629.74|11629.31|11629.31|0
1643622340000|2022-01-31 09:45:40|11629.48|11629.48|11628.69|11628.69|11629.48|11629.48|11628.69|11628.69|0
1643622360000|2022-01-31 09:46:00|11628.25|11628.25|11627.54|11627.54|11628.25|11628.25|11627.54|11627.54|0
1643622390000|2022-01-31 09:46:30|11627.85|11627.85|11628.21|11628.21|11628.21|11628.21|11627.85|11627.85|0
1643622400000|2022-01-31 09:46:40|11627.34|11627.34|11627.34|11627.34|11627.34|11627.34|11627.34|11627.34|0
1643622410000|2022-01-31 09:46:50|11626.55|11626.55|11626.55|11626.55|11626.55|11626.55|11626.55|11626.55|0
1643622420000|2022-01-31 09:47:00|11625.93|11625.93|11625.07|11625.07|11625.93|11625.93|11625.07|11625.07|0
1643622430000|2022-01-31 09:47:10|11625.18|11625.18|11625.18|11625.18|11625.18|11625.18|11625.18|11625.18|0
1643622440000|2022-01-31 09:47:20|11625.5|11625.5|11626.1|11626.1|11626.1|11626.1|11625.5|11625.5|0
1643622450000|2022-01-31 09:47:30|11625.31|11625.31|11627.7|11627.7|11627.7|11627.7|11625.31|11625.31|0
1643622480000|2022-01-31 09:48:00|11628.58|11628.58|11628.14|11628.14|11628.58|11628.58|11628.14|11628.14|0
1643622510000|2022-01-31 09:48:30|11627.7|11627.7|11625.69|11625.69|11627.7|11627.7|11625.69|11625.69|0
1643622520000|2022-01-31 09:48:40|11626.03|11626.03|11626.03|11626.03|11626.03|11626.03|11626.03|11626.03|0
1643622530000|2022-01-31 09:48:50|11625.95|11625.95|11625.95|11625.95|11625.95|11625.95|11625.95|11625.95|0
1643622540000|2022-01-31 09:49:00|11625.51|11625.51|11624.92|11624.92|11625.51|11625.51|11624.92|11624.92|0
1643622550000|2022-01-31 09:49:10|11624.65|11624.65|11624.07|11624.07|11624.65|11624.65|11623.9|11623.9|0
1643622560000|2022-01-31 09:49:20|11623.44|11623.44|11623.44|11623.44|11623.44|11623.44|11623.44|11623.44|0
1643622570000|2022-01-31 09:49:30|11623.23|11623.23|11623.23|11623.23|11623.23|11623.23|11623.23|11623.23|0
1643622580000|2022-01-31 09:49:40|11622.91|11622.91|11622.91|11622.91|11622.91|11622.91|11622.91|11622.91|0
1643622610000|2022-01-31 09:50:10|11623.12|11623.12|11622.28|11622.28|11623.12|11623.12|11622.28|11622.28|0
1643622620000|2022-01-31 09:50:20|11621.83|11621.83|11622.28|11622.28|11622.28|11622.28|11621.83|11621.83|0
1643622640000|2022-01-31 09:50:40|11622.08|11622.08|11621.65|11621.65|11622.08|11622.08|11621.22|11621.22|0
1643622660000|2022-01-31 09:51:00|11621.77|11621.77|11621.77|11621.77|11621.77|11621.77|11621.77|11621.77|0
1643622670000|2022-01-31 09:51:10|11622.56|11622.56|11620.57|11620.57|11622.56|11622.56|11620.57|11620.57|0
1643622690000|2022-01-31 09:51:30|11620.13|11620.13|11619.38|11619.38|11620.13|11620.13|11619.38|11619.38|0
1643622720000|2022-01-31 09:52:00|11618.95|11618.95|11618.04|11618.04|11618.95|11618.95|11618.04|11618.04|0
1643622740000|2022-01-31 09:52:20|11617.73|11617.73|11614.14|11614.14|11617.73|11617.73|11614.14|11614.14|0
1643622750000|2022-01-31 09:52:30|11614.03|11614.03|11611.43|11611.43|11614.03|11614.03|11611.43|11611.43|0
1643622760000|2022-01-31 09:52:40|11611.26|11611.26|11611.26|11611.26|11611.26|11611.26|11611.26|11611.26|0
1643622770000|2022-01-31 09:52:50|11610.55|11610.55|11610.55|11610.55|11610.55|11610.55|11610.55|11610.55|0
1643622780000|2022-01-31 09:53:00|11609.86|11609.86|11610.14|11610.14|11610.65|11610.65|11609.83|11609.83|0
1643622790000|2022-01-31 09:53:10|11609.87|11609.87|11608.57|11608.57|11609.87|11609.87|11608.43|11608.43|0
1643622800000|2022-01-31 09:53:20|11608.37|11608.37|11608.37|11608.37|11608.37|11608.37|11608.37|11608.37|0
1643622820000|2022-01-31 09:53:40|11606.16|11606.16|11606.08|11606.08|11606.16|11606.16|11606.08|11606.08|0
1643622830000|2022-01-31 09:53:50|11605.64|11605.64|11605.64|11605.64|11605.64|11605.64|11605.64|11605.64|0
1643622840000|2022-01-31 09:54:00|11605.14|11605.14|11606.71|11606.71|11606.71|11606.71|11605.14|11605.14|0
1643622850000|2022-01-31 09:54:10|11606.8|11606.8|11606.8|11606.8|11607.1|11607.1|11606.8|11606.8|0
1643622860000|2022-01-31 09:54:20|11606.52|11606.52|11606.66|11606.66|11606.66|11606.66|11606.52|11606.52|0
1643622880000|2022-01-31 09:54:40|11606.03|11606.03|11604.61|11604.61|11606.82|11606.82|11604.61|11604.61|0
1643622890000|2022-01-31 09:54:50|11604.3|11604.3|11605.17|11605.17|11605.17|11605.17|11604.3|11604.3|0
1643622900000|2022-01-31 09:55:00|11604.9|11604.9|11601.59|11601.59|11604.9|11604.9|11601.59|11601.59|0
1643622910000|2022-01-31 09:55:10|11601.27|11601.27|11594.97|11594.97|11601.27|11601.27|11594.97|11594.97|0
1643622920000|2022-01-31 09:55:20|11594.37|11594.37|11594.18|11594.18|11594.37|11594.37|11594.18|11594.18|0
1643622940000|2022-01-31 09:55:40|11594.43|11594.43|11594.43|11594.43|11594.43|11594.43|11594.43|11594.43|0
1643622950000|2022-01-31 09:55:50|11594.87|11594.87|11594.87|11594.87|11594.87|11594.87|11594.87|11594.87|0
1643622960000|2022-01-31 09:56:00|11595.66|11595.66|11595.66|11595.66|11595.66|11595.66|11595.66|11595.66|0
1643623010000|2022-01-31 09:56:50|11596.45|11596.45|11596.01|11596.01|11596.45|11596.45|11596.01|11596.01|0
1643623020000|2022-01-31 09:57:00|11596.95|11596.95|11597.73|11597.73|11597.73|11597.73|11596.95|11596.95|0
1643623030000|2022-01-31 09:57:10|11598.07|11598.07|11598.07|11598.07|11598.07|11598.07|11598.07|11598.07|0
1643623050000|2022-01-31 09:57:30|11598.22|11598.22|11598.1|11598.1|11598.22|11598.22|11598.1|11598.1|0
1643623060000|2022-01-31 09:57:40|11598.99|11598.99|11598.99|11598.99|11598.99|11598.99|11598.99|11598.99|0
1643623070000|2022-01-31 09:57:50|11599.43|11599.43|11601.41|11601.41|11601.41|11601.41|11599.43|11599.43|0
1643623080000|2022-01-31 09:58:00|11601.67|11601.67|11602.63|11602.63|11602.63|11602.63|11601.67|11601.67|0
1643623100000|2022-01-31 09:58:20|11602.32|11602.32|11602.46|11602.46|11602.73|11602.73|11602.32|11602.32|0
1643623110000|2022-01-31 09:58:30|11604.04|11604.04|11606.41|11606.41|11606.41|11606.41|11604.04|11604.04|0
1643623120000|2022-01-31 09:58:40|11606.64|11606.64|11606.64|11606.64|11606.64|11606.64|11606.64|11606.64|0
1643623130000|2022-01-31 09:58:50|11606.89|11606.89|11607.17|11607.17|11607.17|11607.17|11606.89|11606.89|0
1643623150000|2022-01-31 09:59:10|11607.96|11607.96|11608.05|11608.05|11608.05|11608.05|11607.24|11607.24|0
1643623160000|2022-01-31 09:59:20|11607.75|11607.75|11607.75|11607.75|11607.75|11607.75|11607.75|11607.75|0
1643623170000|2022-01-31 09:59:30|11607.44|11607.44|11607.44|11607.44|11607.44|11607.44|11607.44|11607.44|0
1643623180000|2022-01-31 09:59:40|11608.01|11608.01|11610.13|11610.13|11610.13|11610.13|11608.01|11608.01|0
1643623190000|2022-01-31 09:59:50|11610.31|11610.31|11613.44|11613.44|11613.44|11613.44|11610.31|11610.31|0
1643623200000|2022-01-31 10:00:00|11613.69|11613.69|11614.28|11614.28|11614.28|11614.28|11613.5|11613.5|0
1643623210000|2022-01-31 10:00:10|11614.48|11614.48|11614.15|11614.15|11614.59|11614.59|11613.71|11613.71|0
1643623220000|2022-01-31 10:00:20|11614.48|11614.48|11614.84|11614.84|11614.84|11614.84|11614.48|11614.48|0
1643623240000|2022-01-31 10:00:40|11614.41|11614.41|11614.78|11614.78|11614.78|11614.78|11614.41|11614.41|0
1643623250000|2022-01-31 10:00:50|11614.32|11614.32|11613.17|11613.17|11614.32|11614.32|11612.74|11612.74|0
1643623260000|2022-01-31 10:01:00|11613.32|11613.32|11613.32|11613.32|11613.32|11613.32|11613.32|11613.32|0
1643623280000|2022-01-31 10:01:20|11613.02|11613.02|11612.78|11612.78|11613.32|11613.32|11612.78|11612.78|0
1643623310000|2022-01-31 10:01:50|11613.22|11613.22|11613.22|11613.22|11613.22|11613.22|11612.78|11612.78|0
1643623330000|2022-01-31 10:02:10|11611.58|11611.58|11611.58|11611.58|11611.58|11611.58|11611.58|11611.58|0
1643623340000|2022-01-31 10:02:20|11611.4|11611.4|11609.2|11609.2|11611.4|11611.4|11609.2|11609.2|0
1643623350000|2022-01-31 10:02:30|11609.38|11609.38|11609.38|11609.38|11609.38|11609.38|11609.38|11609.38|0
1643623370000|2022-01-31 10:02:50|11610.25|11610.25|11610.25|11610.25|11610.25|11610.25|11610.25|11610.25|0
1643623390000|2022-01-31 10:03:10|11609.93|11609.93|11609.93|11609.93|11609.93|11609.93|11609.93|11609.93|0
1643623410000|2022-01-31 10:03:30|11609.63|11609.63|11610.1|11610.1|11610.1|11610.1|11609.5|11609.5|0
1643623430000|2022-01-31 10:03:50|11610.54|11610.54|11610.99|11610.99|11610.99|11610.99|11610.54|11610.54|0
1643623440000|2022-01-31 10:04:00|11611.13|11611.13|11611.49|11611.49|11611.49|11611.49|11611.13|11611.13|0
1643623460000|2022-01-31 10:04:20|11611.84|11611.84|11613.42|11613.42|11613.42|11613.42|11611.84|11611.84|0
1643623470000|2022-01-31 10:04:30|11613.87|11613.87|11614.05|11614.05|11614.05|11614.05|11613.87|11613.87|0
1643623480000|2022-01-31 10:04:40|11613.34|11613.34|11613.34|11613.34|11613.34|11613.34|11613.34|11613.34|0
1643623490000|2022-01-31 10:04:50|11613.44|11613.44|11613.67|11613.67|11613.67|11613.67|11613.44|11613.44|0
1643623500000|2022-01-31 10:05:00|11613.98|11613.98|11614.3|11614.3|11614.3|11614.3|11613.98|11613.98|0
1643623510000|2022-01-31 10:05:10|11614.16|11614.16|11614.05|11614.05|11614.16|11614.16|11614.05|11614.05|0
1643623520000|2022-01-31 10:05:20|11614.84|11614.84|11613.82|11613.82|11614.84|11614.84|11613.82|11613.82|0
1643623530000|2022-01-31 10:05:30|11614.01|11614.01|11614.01|11614.01|11614.01|11614.01|11614.01|11614.01|0
1643623550000|2022-01-31 10:05:50|11614.24|11614.24|11613.8|11613.8|11614.24|11614.24|11613.8|11613.8|0
1643623560000|2022-01-31 10:06:00|11612.92|11612.92|11613.38|11613.38|11613.38|11613.38|11612.92|11612.92|0
1643623570000|2022-01-31 10:06:10|11612.78|11612.78|11613.13|11613.13|11613.13|11613.13|11612.78|11612.78|0
1643623610000|2022-01-31 10:06:50|11613.6|11613.6|11613.6|11613.6|11613.6|11613.6|11613.6|11613.6|0
1643623640000|2022-01-31 10:07:20|11613.83|11613.83|11613.87|11613.87|11613.96|11613.96|11613.77|11613.77|0
1643623650000|2022-01-31 10:07:30|11613.73|11613.73|11614.03|11614.03|11614.03|11614.03|11613.73|11613.73|0
1643623660000|2022-01-31 10:07:40|11614.33|11614.33|11614.51|11614.51|11614.81|11614.81|11613.98|11613.98|0
1643623670000|2022-01-31 10:07:50|11613.61|11613.61|11615.66|11615.66|11615.66|11615.66|11612.82|11612.82|0
1643623680000|2022-01-31 10:08:00|11616.09|11616.09|11617.16|11617.16|11617.16|11617.16|11616.09|11616.09|0
1643623690000|2022-01-31 10:08:10|11617.29|11617.29|11618.31|11618.31|11618.31|11618.31|11617.29|11617.29|0
1643623700000|2022-01-31 10:08:20|11618.68|11618.68|11621.36|11621.36|11621.36|11621.36|11618.68|11618.68|0
1643623710000|2022-01-31 10:08:30|11621.22|11621.22|11621.22|11621.22|11621.22|11621.22|11621.22|11621.22|0
1643623720000|2022-01-31 10:08:40|11622.8|11622.8|11622.36|11622.36|11622.8|11622.8|11622.36|11622.36|0
1643623730000|2022-01-31 10:08:50|11621.57|11621.57|11622.39|11622.39|11622.39|11622.39|11621.43|11621.43|0
1643623740000|2022-01-31 10:09:00|11622.07|11622.07|11622.07|11622.07|11622.07|11622.07|11622.07|11622.07|0
1643623750000|2022-01-31 10:09:10|11621.88|11621.88|11620.74|11620.74|11621.88|11621.88|11620.72|11620.72|0
1643623760000|2022-01-31 10:09:20|11621.11|11621.11|11621.54|11621.54|11621.54|11621.54|11621.11|11621.11|0
1643623770000|2022-01-31 10:09:30|11621.77|11621.77|11621.96|11621.96|11622.34|11622.34|11621.77|11621.77|0
1643623780000|2022-01-31 10:09:40|11621.61|11621.61|11621.08|11621.08|11621.61|11621.61|11621.08|11621.08|0
1643623800000|2022-01-31 10:10:00|11620.85|11620.85|11621.05|11621.05|11621.05|11621.05|11620.74|11620.74|0
1643623820000|2022-01-31 10:10:20|11620.92|11620.92|11620.78|11620.78|11620.92|11620.92|11620.78|11620.78|0
1643623830000|2022-01-31 10:10:30|11620.07|11620.07|11619.52|11619.52|11620.07|11620.07|11619.52|11619.52|0
1643623840000|2022-01-31 10:10:40|11620.22|11620.22|11620.55|11620.55|11620.55|11620.55|11620.22|11620.22|0
1643623850000|2022-01-31 10:10:50|11620.04|11620.04|11619.73|11619.73|11620.04|11620.04|11619.73|11619.73|0
1643623860000|2022-01-31 10:11:00|11619.54|11619.54|11615.95|11615.95|11619.54|11619.54|11615.95|11615.95|0
1643623870000|2022-01-31 10:11:10|11615.49|11615.49|11615.14|11615.14|11615.49|11615.49|11615.14|11615.14|0
1643623880000|2022-01-31 10:11:20|11615.39|11615.39|11614.98|11614.98|11615.39|11615.39|11614.98|11614.98|0
1643623890000|2022-01-31 10:11:30|11614.64|11614.64|11614.86|11614.86|11615.43|11615.43|11614.64|11614.64|0
1643623900000|2022-01-31 10:11:40|11615.57|11615.57|11615.12|11615.12|11615.57|11615.57|11615.12|11615.12|0
1643623910000|2022-01-31 10:11:50|11614.69|11614.69|11612.25|11612.25|11614.92|11614.92|11612.25|11612.25|0
1643623920000|2022-01-31 10:12:00|11609.88|11609.88|11610.03|11610.03|11610.03|11610.03|11609.88|11609.88|0
1643623930000|2022-01-31 10:12:10|11609.84|11609.84|11610.3|11610.3|11610.3|11610.3|11609.84|11609.84|0
1643623940000|2022-01-31 10:12:20|11610.07|11610.07|11610.07|11610.07|11610.07|11610.07|11610.07|11610.07|0
1643623950000|2022-01-31 10:12:30|11610.2|11610.2|11610.59|11610.59|11610.59|11610.59|11610.2|11610.2|0
1643623960000|2022-01-31 10:12:40|11610.81|11610.81|11610.81|11610.81|11610.81|11610.81|11610.81|11610.81|0
1643623970000|2022-01-31 10:12:50|11611|11611|11611.79|11611.79|11611.79|11611.79|11611|11611|0
1643623990000|2022-01-31 10:13:10|11612.1|11612.1|11613.11|11613.11|11613.11|11613.11|11612.1|11612.1|0
1643624000000|2022-01-31 10:13:20|11613.99|11613.99|11613.99|11613.99|11613.99|11613.99|11613.99|11613.99|0
1643624010000|2022-01-31 10:13:30|11613.2|11613.2|11612.1|11612.1|11613.2|11613.2|11612.1|11612.1|0
1643624020000|2022-01-31 10:13:40|11611.87|11611.87|11609.37|11609.37|11611.87|11611.87|11609.18|11609.18|0
1643624030000|2022-01-31 10:13:50|11610.25|11610.25|11610.25|11610.25|11610.25|11610.25|11610.25|11610.25|0
1643624040000|2022-01-31 10:14:00|11610.71|11610.71|11611.15|11611.15|11611.15|11611.15|11610.71|11610.71|0
1643624050000|2022-01-31 10:14:10|11611.34|11611.34|11611.78|11611.78|11611.78|11611.78|11611.34|11611.34|0
1643624060000|2022-01-31 10:14:20|11612.24|11612.24|11612.24|11612.24|11612.24|11612.24|11612.24|11612.24|0
1643624080000|2022-01-31 10:14:40|11612.67|11612.67|11612.67|11612.67|11612.67|11612.67|11612.67|11612.67|0
1643624090000|2022-01-31 10:14:50|11613.11|11613.11|11613.11|11613.11|11613.11|11613.11|11613.11|11613.11|0
1643624100000|2022-01-31 10:15:00|11612.67|11612.67|11612.67|11612.67|11612.67|11612.67|11612.67|11612.67|0
1643624110000|2022-01-31 10:15:10|11613.55|11613.55|11613.55|11613.55|11613.55|11613.55|11613.55|11613.55|0
1643624120000|2022-01-31 10:15:20|11613.78|11613.78|11613.78|11613.78|11613.78|11613.78|11613.78|11613.78|0
1643624150000|2022-01-31 10:15:50|11614.12|11614.12|11613.78|11613.78|11614.12|11614.12|11613.78|11613.78|0
1643624170000|2022-01-31 10:16:10|11613.69|11613.69|11613.78|11613.78|11614.48|11614.48|11613.69|11613.69|0
1643624180000|2022-01-31 10:16:20|11613.93|11613.93|11614.49|11614.49|11614.49|11614.49|11613.72|11613.72|0
1643624190000|2022-01-31 10:16:30|11614.32|11614.32|11616.34|11616.34|11616.34|11616.34|11614.32|11614.32|0
1643624200000|2022-01-31 10:16:40|11616.43|11616.43|11618.06|11618.06|11618.06|11618.06|11616.3|11616.3|0
1643624210000|2022-01-31 10:16:50|11618.52|11618.52|11618.52|11618.52|11618.52|11618.52|11618.52|11618.52|0
1643624220000|2022-01-31 10:17:00|11618.25|11618.25|11618.75|11618.75|11618.75|11618.75|11618.25|11618.25|0
1643624230000|2022-01-31 10:17:10|11618.5|11618.5|11618.24|11618.24|11618.5|11618.5|11618.24|11618.24|0
1643624240000|2022-01-31 10:17:20|11618.46|11618.46|11618.46|11618.46|11618.46|11618.46|11618.46|11618.46|0
1643624260000|2022-01-31 10:17:40|11618.24|11618.24|11618.24|11618.24|11619.47|11619.47|11618.24|11618.24|0
1643624270000|2022-01-31 10:17:50|11618.11|11618.11|11618.11|11618.11|11618.11|11618.11|11618.11|11618.11|0
1643624320000|2022-01-31 10:18:40|11617.53|11617.53|11616.26|11616.26|11617.53|11617.53|11616.23|11616.23|0
1643624330000|2022-01-31 10:18:50|11617.2|11617.2|11616.05|11616.05|11617.2|11617.2|11616.05|11616.05|0
1643624340000|2022-01-31 10:19:00|11615.73|11615.73|11615.73|11615.73|11615.73|11615.73|11615.42|11615.42|0
1643624360000|2022-01-31 10:19:20|11616.43|11616.43|11616.43|11616.43|11616.43|11616.43|11616.43|11616.43|0
1643624370000|2022-01-31 10:19:30|11616.66|11616.66|11617.28|11617.28|11617.28|11617.28|11616.66|11616.66|0
1643624390000|2022-01-31 10:19:50|11618.86|11618.86|11620.35|11620.35|11620.35|11620.35|11618.86|11618.86|0
1643624410000|2022-01-31 10:20:10|11621.93|11621.93|11621.93|11621.93|11621.93|11621.93|11621.93|11621.93|0
1643624440000|2022-01-31 10:20:40|11622.59|11622.59|11622.59|11622.59|11622.59|11622.59|11622.59|11622.59|0
1643624460000|2022-01-31 10:21:00|11623.3|11623.3|11623.3|11623.3|11623.3|11623.3|11623.3|11623.3|0
1643624470000|2022-01-31 10:21:10|11623.38|11623.38|11623.07|11623.07|11623.38|11623.38|11623.07|11623.07|0
1643624510000|2022-01-31 10:21:50|11622.38|11622.38|11622.15|11622.15|11622.38|11622.38|11622.15|11622.15|0
1643624530000|2022-01-31 10:22:10|11621.69|11621.69|11618.21|11618.21|11621.69|11621.69|11618.03|11618.03|0
1643624540000|2022-01-31 10:22:20|11618.49|11618.49|11618.49|11618.49|11618.49|11618.49|11618.49|11618.49|0
1643624550000|2022-01-31 10:22:30|11617.7|11617.7|11617.7|11617.7|11617.7|11617.7|11617.7|11617.7|0
1643624570000|2022-01-31 10:22:50|11617.6|11617.6|11618.39|11618.39|11618.39|11618.39|11617.6|11617.6|0
1643624580000|2022-01-31 10:23:00|11619.18|11619.18|11619.4|11619.4|11619.97|11619.97|11618.39|11618.39|0
1643624590000|2022-01-31 10:23:10|11619.84|11619.84|11619.84|11619.84|11619.84|11619.84|11619.84|11619.84|0
1643624600000|2022-01-31 10:23:20|11619.4|11619.4|11619.4|11619.4|11619.4|11619.4|11619.4|11619.4|0
1643624620000|2022-01-31 10:23:40|11620.19|11620.19|11620.19|11620.19|11620.19|11620.19|11619.4|11619.4|0
1643624630000|2022-01-31 10:23:50|11619.04|11619.04|11618.72|11618.72|11619.04|11619.04|11618.72|11618.72|0
1643624650000|2022-01-31 10:24:10|11618.59|11618.59|11618.4|11618.4|11618.59|11618.59|11618.4|11618.4|0
1643624660000|2022-01-31 10:24:20|11617.61|11617.61|11617.61|11617.61|11617.61|11617.61|11617.61|11617.61|0
1643624680000|2022-01-31 10:24:40|11617.92|11617.92|11617.92|11617.92|11617.92|11617.92|11617.92|11617.92|0
1643624700000|2022-01-31 10:25:00|11618.06|11618.06|11618.06|11618.06|11618.06|11618.06|11618.06|11618.06|0
1643624710000|2022-01-31 10:25:10|11618.85|11618.85|11618.85|11618.85|11618.85|11618.85|11618.85|11618.85|0
1643624720000|2022-01-31 10:25:20|11618.97|11618.97|11619.08|11619.08|11619.08|11619.08|11618.97|11618.97|0
1643624740000|2022-01-31 10:25:40|11618.29|11618.29|11618.29|11618.29|11618.29|11618.29|11618.29|11618.29|0
1643624750000|2022-01-31 10:25:50|11618.52|11618.52|11618.52|11618.52|11618.52|11618.52|11618.52|11618.52|0
1643624760000|2022-01-31 10:26:00|11621.12|11621.12|11622.86|11622.86|11622.96|11622.96|11621.12|11621.12|0
1643624770000|2022-01-31 10:26:10|11623.12|11623.12|11624.04|11624.04|11624.04|11624.04|11622.82|11622.82|0
1643624780000|2022-01-31 10:26:20|11624.35|11624.35|11624.35|11624.35|11624.35|11624.35|11624.35|11624.35|0
1643624790000|2022-01-31 10:26:30|11624.04|11624.04|11624.04|11624.04|11624.04|11624.04|11624.04|11624.04|0
1643624810000|2022-01-31 10:26:50|11624.38|11624.38|11626.2|11626.2|11626.2|11626.2|11624.38|11624.38|0
1643624820000|2022-01-31 10:27:00|11625.76|11625.76|11624.03|11624.03|11625.76|11625.76|11624.03|11624.03|0
1643624830000|2022-01-31 10:27:10|11623.59|11623.59|11623.59|11623.59|11623.59|11623.59|11623.59|11623.59|0
1643624840000|2022-01-31 10:27:20|11624.05|11624.05|11623.38|11623.38|11624.28|11624.28|11623.38|11623.38|0
1643624850000|2022-01-31 10:27:30|11622.59|11622.59|11622.59|11622.59|11622.59|11622.59|11622.59|11622.59|0
1643624860000|2022-01-31 10:27:40|11623.02|11623.02|11623.02|11623.02|11623.02|11623.02|11623.02|11623.02|0
1643624870000|2022-01-31 10:27:50|11622.88|11622.88|11621.75|11621.75|11622.88|11622.88|11621.75|11621.75|0
1643624880000|2022-01-31 10:28:00|11621.31|11621.31|11621.62|11621.62|11621.62|11621.62|11621.31|11621.31|0
1643624910000|2022-01-31 10:28:30|11621.4|11621.4|11621.4|11621.4|11621.84|11621.84|11621.4|11621.4|0
1643624920000|2022-01-31 10:28:40|11621.84|11621.84|11621.84|11621.84|11621.84|11621.84|11621.84|11621.84|0
1643624940000|2022-01-31 10:29:00|11622.63|11622.63|11623.63|11623.63|11623.63|11623.63|11622.63|11622.63|0
1643624950000|2022-01-31 10:29:10|11623.16|11623.16|11623.16|11623.16|11623.16|11623.16|11623.16|11623.16|0
1643624960000|2022-01-31 10:29:20|11622.84|11622.84|11622.84|11622.84|11622.84|11622.84|11622.84|11622.84|0
1643624970000|2022-01-31 10:29:30|11622.41|11622.41|11622.41|11622.41|11622.41|11622.41|11622.41|11622.41|0
1643624980000|2022-01-31 10:29:40|11622.72|11622.72|11621.86|11621.86|11622.72|11622.72|11621.86|11621.86|0
1643624990000|2022-01-31 10:29:50|11621.75|11621.75|11621.3|11621.3|11621.75|11621.75|11621.3|11621.3|0
1643625000000|2022-01-31 10:30:00|11621.2|11621.2|11620.85|11620.85|11621.2|11621.2|11620.85|11620.85|0
1643625010000|2022-01-31 10:30:10|11620.45|11620.45|11620.36|11620.36|11620.45|11620.45|11620.36|11620.36|0
1643625020000|2022-01-31 10:30:20|11619.57|11619.57|11620.36|11620.36|11620.36|11620.36|11619.57|11619.57|0
1643625030000|2022-01-31 10:30:30|11620.23|11620.23|11620.23|11620.23|11620.23|11620.23|11620.23|11620.23|0
1643625040000|2022-01-31 10:30:40|11619.87|11619.87|11619.87|11619.87|11619.87|11619.87|11619.87|11619.87|0
1643625060000|2022-01-31 10:31:00|11618.99|11618.99|11615.23|11615.23|11618.99|11618.99|11615.23|11615.23|0
1643625070000|2022-01-31 10:31:10|11614.78|11614.78|11611.55|11611.55|11614.78|11614.78|11611.55|11611.55|0
1643625080000|2022-01-31 10:31:20|11610.76|11610.76|11608.4|11608.4|11610.76|11610.76|11608.4|11608.4|0
1643625090000|2022-01-31 10:31:30|11607.96|11607.96|11607.46|11607.46|11607.96|11607.96|11607.46|11607.46|0
1643625100000|2022-01-31 10:31:40|11607.23|11607.23|11607.46|11607.46|11607.46|11607.46|11607.23|11607.23|0
1643625110000|2022-01-31 10:31:50|11607.32|11607.32|11606.77|11606.77|11607.32|11607.32|11606.77|11606.77|0
1643625130000|2022-01-31 10:32:10|11606.63|11606.63|11606.49|11606.49|11606.63|11606.63|11606.49|11606.49|0
1643625140000|2022-01-31 10:32:20|11606.12|11606.12|11605.92|11605.92|11606.12|11606.12|11605.92|11605.92|0
1643625150000|2022-01-31 10:32:30|11605.62|11605.62|11604.23|11604.23|11605.62|11605.62|11604.23|11604.23|0
1643625160000|2022-01-31 10:32:40|11603.91|11603.91|11596.9|11596.9|11603.91|11603.91|11596.9|11596.9|0
1643625170000|2022-01-31 10:32:50|11596.51|11596.51|11596.34|11596.34|11596.51|11596.51|11596.34|11596.34|0
1643625180000|2022-01-31 10:33:00|11595.9|11595.9|11593.61|11593.61|11595.9|11595.9|11593.48|11593.48|0
1643625190000|2022-01-31 10:33:10|11593.5|11593.5|11589.95|11589.95|11593.5|11593.5|11589.95|11589.95|0
1643625200000|2022-01-31 10:33:20|11588.16|11588.16|11589.95|11589.95|11589.95|11589.95|11587.94|11587.94|0
1643625210000|2022-01-31 10:33:30|11589.81|11589.81|11590.07|11590.07|11590.42|11590.42|11589.81|11589.81|0
1643625220000|2022-01-31 10:33:40|11589.94|11589.94|11592.58|11592.58|11592.58|11592.58|11589.49|11589.49|0
1643625230000|2022-01-31 10:33:50|11593.01|11593.01|11592.13|11592.13|11593.01|11593.01|11592.13|11592.13|0
1643625240000|2022-01-31 10:34:00|11592.5|11592.5|11592.32|11592.32|11592.5|11592.5|11592.32|11592.32|0
1643625260000|2022-01-31 10:34:20|11593.11|11593.11|11592.72|11592.72|11593.11|11593.11|11592.72|11592.72|0
1643625270000|2022-01-31 10:34:30|11592.85|11592.85|11593.85|11593.85|11593.85|11593.85|11592.85|11592.85|0
1643625280000|2022-01-31 10:34:40|11594.71|11594.71|11594.71|11594.71|11594.71|11594.71|11594.71|11594.71|0
1643625290000|2022-01-31 10:34:50|11595.02|11595.02|11594.83|11594.83|11595.02|11595.02|11594.83|11594.83|0
1643625300000|2022-01-31 10:35:00|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|0
1643625310000|2022-01-31 10:35:10|11593.73|11593.73|11594.1|11594.1|11594.1|11594.1|11593.73|11593.73|0
1643625330000|2022-01-31 10:35:30|11594.98|11594.98|11594.98|11594.98|11594.98|11594.98|11594.98|11594.98|0
1643625350000|2022-01-31 10:35:50|11595.21|11595.21|11595.65|11595.65|11595.65|11595.65|11595.21|11595.21|0
1643625360000|2022-01-31 10:36:00|11595.88|11595.88|11589.82|11589.82|11595.88|11595.88|11589.82|11589.82|0
1643625370000|2022-01-31 10:36:10|11589.26|11589.26|11588.8|11588.8|11589.26|11589.26|11588.8|11588.8|0
1643625400000|2022-01-31 10:36:40|11588.49|11588.49|11587.93|11587.93|11588.49|11588.49|11587.93|11587.93|0
1643625410000|2022-01-31 10:36:50|11587.54|11587.54|11586.83|11586.83|11587.54|11587.54|11586.83|11586.83|0
1643625420000|2022-01-31 10:37:00|11586.12|11586.12|11586.85|11586.85|11586.96|11586.96|11585.89|11585.89|0
1643625430000|2022-01-31 10:37:10|11586.57|11586.57|11586.82|11586.82|11586.82|11586.82|11586.22|11586.22|0
1643625440000|2022-01-31 10:37:20|11587.93|11587.93|11587.15|11587.15|11587.93|11587.93|11587.15|11587.15|0
1643625450000|2022-01-31 10:37:30|11586.88|11586.88|11587.5|11587.5|11587.5|11587.5|11586.88|11586.88|0
1643625460000|2022-01-31 10:37:40|11587.61|11587.61|11587.61|11587.61|11587.61|11587.61|11587.61|11587.61|0
1643625470000|2022-01-31 10:37:50|11587.82|11587.82|11587.82|11587.82|11587.82|11587.82|11587.82|11587.82|0
1643625480000|2022-01-31 10:38:00|11587.34|11587.34|11586.77|11586.77|11587.34|11587.34|11586.77|11586.77|0
1643625490000|2022-01-31 10:38:10|11586.31|11586.31|11585.41|11585.41|11586.31|11586.31|11585.41|11585.41|0
1643625500000|2022-01-31 10:38:20|11585.75|11585.75|11585.75|11585.75|11585.75|11585.75|11585.75|11585.75|0
1643625510000|2022-01-31 10:38:30|11587|11587|11587.63|11587.63|11587.94|11587.94|11587|11587|0
1643625540000|2022-01-31 10:39:00|11587.34|11587.34|11589.8|11589.8|11589.8|11589.8|11587.34|11587.34|0
1643625560000|2022-01-31 10:39:20|11590.72|11590.72|11591.65|11591.65|11591.65|11591.65|11590.46|11590.46|0
1643625580000|2022-01-31 10:39:40|11590.94|11590.94|11590.94|11590.94|11590.94|11590.94|11590.94|11590.94|0
1643625600000|2022-01-31 10:40:00|11590.7|11590.7|11590.7|11590.7|11590.7|11590.7|11590.7|11590.7|0
1643625620000|2022-01-31 10:40:20|11591.32|11591.32|11591.32|11591.32|11591.32|11591.32|11591.32|11591.32|0
1643625630000|2022-01-31 10:40:30|11591.64|11591.64|11591.41|11591.41|11591.64|11591.64|11591.41|11591.41|0
1643625640000|2022-01-31 10:40:40|11590.97|11590.97|11590.3|11590.3|11590.97|11590.97|11590.13|11590.13|0
1643625650000|2022-01-31 10:40:50|11589.91|11589.91|11590.43|11590.43|11590.43|11590.43|11589.91|11589.91|0
1643625670000|2022-01-31 10:41:10|11590.11|11590.11|11590.11|11590.11|11590.11|11590.11|11590.11|11590.11|0
1643625680000|2022-01-31 10:41:20|11591|11591|11591|11591|11591|11591|11591|11591|0
1643625690000|2022-01-31 10:41:30|11591.14|11591.14|11592.79|11592.79|11592.79|11592.79|11591.14|11591.14|0
1643625700000|2022-01-31 10:41:40|11592.43|11592.43|11592.65|11592.65|11593.01|11593.01|11592.43|11592.43|0
1643625710000|2022-01-31 10:41:50|11592.89|11592.89|11593.45|11593.45|11593.45|11593.45|11592.89|11592.89|0
1643625730000|2022-01-31 10:42:10|11593.72|11593.72|11593.72|11593.72|11593.72|11593.72|11593.72|11593.72|0
1643625740000|2022-01-31 10:42:20|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|0
1643625770000|2022-01-31 10:42:50|11593.97|11593.97|11599.17|11599.17|11599.17|11599.17|11593.97|11593.97|0
1643625780000|2022-01-31 10:43:00|11599.28|11599.28|11599.28|11599.28|11599.72|11599.72|11599.28|11599.28|0
1643625790000|2022-01-31 10:43:10|11599.51|11599.51|11599.94|11599.94|11599.94|11599.94|11599.51|11599.51|0
1643625800000|2022-01-31 10:43:20|11600.08|11600.08|11600.87|11600.87|11600.87|11600.87|11600.08|11600.08|0
1643625830000|2022-01-31 10:43:50|11601.22|11601.22|11601.44|11601.44|11601.44|11601.44|11601.22|11601.22|0
1643625840000|2022-01-31 10:44:00|11601.01|11601.01|11601.44|11601.44|11601.44|11601.44|11601.01|11601.01|0
1643625850000|2022-01-31 10:44:10|11601.14|11601.14|11601.14|11601.14|11601.14|11601.14|11601.14|11601.14|0
1643625860000|2022-01-31 10:44:20|11600.07|11600.07|11600.07|11600.07|11600.07|11600.07|11600.07|11600.07|0
1643625870000|2022-01-31 10:44:30|11600.3|11600.3|11600.3|11600.3|11600.3|11600.3|11600.3|11600.3|0
1643625880000|2022-01-31 10:44:40|11599.86|11599.86|11599.86|11599.86|11599.86|11599.86|11599.86|11599.86|0
1643625890000|2022-01-31 10:44:50|11600.29|11600.29|11599.41|11599.41|11600.29|11600.29|11599.41|11599.41|0
1643625910000|2022-01-31 10:45:10|11599.6|11599.6|11599.87|11599.87|11600.01|11600.01|11599.6|11599.6|0
1643625920000|2022-01-31 10:45:20|11600.31|11600.31|11600.54|11600.54|11600.54|11600.54|11600.31|11600.31|0
1643625930000|2022-01-31 10:45:30|11600.79|11600.79|11600.79|11600.79|11600.79|11600.79|11600.79|11600.79|0
1643625950000|2022-01-31 10:45:50|11600.92|11600.92|11600.65|11600.65|11600.92|11600.92|11600.65|11600.65|0
1643625960000|2022-01-31 10:46:00|11600.42|11600.42|11604.28|11604.28|11604.28|11604.28|11600.42|11600.42|0
1643625970000|2022-01-31 10:46:10|11604.51|11604.51|11604.51|11604.51|11604.51|11604.51|11604.51|11604.51|0
1643625980000|2022-01-31 10:46:20|11604.61|11604.61|11605.32|11605.32|11605.32|11605.32|11604.61|11604.61|0
1643626010000|2022-01-31 10:46:50|11605.41|11605.41|11605.41|11605.41|11605.41|11605.41|11605.41|11605.41|0
1643626020000|2022-01-31 10:47:00|11605.37|11605.37|11605.06|11605.06|11605.37|11605.37|11605.06|11605.06|0
1643626040000|2022-01-31 10:47:20|11604.92|11604.92|11604.78|11604.78|11604.92|11604.92|11604.78|11604.78|0
1643626060000|2022-01-31 10:47:40|11605.01|11605.01|11605.01|11605.01|11605.01|11605.01|11605.01|11605.01|0
1643626070000|2022-01-31 10:47:50|11605.48|11605.48|11605.94|11605.94|11605.94|11605.94|11605.48|11605.48|0
1643626080000|2022-01-31 10:48:00|11606.42|11606.42|11606.88|11606.88|11606.88|11606.88|11606.42|11606.42|0
1643626100000|2022-01-31 10:48:20|11607.24|11607.24|11607.8|11607.8|11607.8|11607.8|11607.01|11607.01|0
1643626110000|2022-01-31 10:48:30|11607.57|11607.57|11607.64|11607.64|11608.45|11608.45|11607.57|11607.57|0
1643626120000|2022-01-31 10:48:40|11606.96|11606.96|11607.75|11607.75|11607.75|11607.75|11606.52|11606.52|0
1643626150000|2022-01-31 10:49:10|11608.36|11608.36|11608.71|11608.71|11608.96|11608.96|11608.27|11608.27|0
1643626160000|2022-01-31 10:49:20|11609.42|11609.42|11610.21|11610.21|11610.21|11610.21|11609.42|11609.42|0
1643626170000|2022-01-31 10:49:30|11611|11611|11611.16|11611.16|11611.16|11611.16|11611|11611|0
1643626180000|2022-01-31 10:49:40|11611.05|11611.05|11611.05|11611.05|11611.05|11611.05|11611.05|11611.05|0
1643626210000|2022-01-31 10:50:10|11610.82|11610.82|11610.82|11610.82|11610.82|11610.82|11610.82|11610.82|0
1643626270000|2022-01-31 10:51:10|11611.61|11611.61|11611.61|11611.61|11611.61|11611.61|11611.61|11611.61|0
1643626300000|2022-01-31 10:51:40|11610.82|11610.82|11608.28|11608.28|11611.07|11611.07|11608.28|11608.28|0
1643626310000|2022-01-31 10:51:50|11608.59|11608.59|11608.84|11608.84|11608.84|11608.84|11608.59|11608.59|0
1643626320000|2022-01-31 10:52:00|11609.14|11609.14|11609.14|11609.14|11609.14|11609.14|11609.14|11609.14|0
1643626340000|2022-01-31 10:52:20|11609.31|11609.31|11609.01|11609.01|11609.31|11609.31|11608.71|11608.71|0
1643626350000|2022-01-31 10:52:30|11608.91|11608.91|11608.91|11608.91|11608.91|11608.91|11608.91|11608.91|0
1643626400000|2022-01-31 10:53:20|11609.07|11609.07|11610.47|11610.47|11610.47|11610.47|11608.7|11608.7|0
1643626410000|2022-01-31 10:53:30|11610.9|11610.9|11610.9|11610.9|11610.9|11610.9|11610.9|11610.9|0
1643626440000|2022-01-31 10:54:00|11610.47|11610.47|11611.02|11611.02|11611.02|11611.02|11610.47|11610.47|0
1643626480000|2022-01-31 10:54:40|11611.91|11611.91|11611.46|11611.46|11611.91|11611.91|11611.46|11611.46|0
1643626500000|2022-01-31 10:55:00|11611.7|11611.7|11612.67|11612.67|11612.67|11612.67|11611.7|11611.7|0
1643626510000|2022-01-31 10:55:10|11612.24|11612.24|11612.24|11612.24|11612.24|11612.24|11612.24|11612.24|0
1643626550000|2022-01-31 10:55:50|11612.33|11612.33|11612.82|11612.82|11613.13|11613.13|11612.33|11612.33|0
1643626560000|2022-01-31 10:56:00|11612.96|11612.96|11610.82|11610.82|11612.96|11612.96|11610.82|11610.82|0
1643626580000|2022-01-31 10:56:20|11611.05|11611.05|11611.05|11611.05|11611.05|11611.05|11611.05|11611.05|0
1643626590000|2022-01-31 10:56:30|11610.93|11610.93|11610.93|11610.93|11610.93|11610.93|11610.93|11610.93|0
1643626600000|2022-01-31 10:56:40|11611.37|11611.37|11611.37|11611.37|11611.37|11611.37|11611.37|11611.37|0
1643626610000|2022-01-31 10:56:50|11611.24|11611.24|11609.09|11609.09|11611.51|11611.51|11609.09|11609.09|0
1643626620000|2022-01-31 10:57:00|11608.77|11608.77|11608.46|11608.46|11608.77|11608.77|11608.46|11608.46|0
1643626630000|2022-01-31 10:57:10|11607.75|11607.75|11607.75|11607.75|11607.75|11607.75|11607.75|11607.75|0
1643626640000|2022-01-31 10:57:20|11607.88|11607.88|11607.88|11607.88|11607.88|11607.88|11607.88|11607.88|0
1643626660000|2022-01-31 10:57:40|11608.16|11608.16|11608.51|11608.51|11608.51|11608.51|11608.16|11608.16|0
1643626670000|2022-01-31 10:57:50|11608.87|11608.87|11609.05|11609.05|11609.05|11609.05|11608.87|11608.87|0
1643626700000|2022-01-31 10:58:20|11609.41|11609.41|11610.03|11610.03|11610.03|11610.03|11609.41|11609.41|0
1643626720000|2022-01-31 10:58:40|11609.84|11609.84|11609.84|11609.84|11609.84|11609.84|11609.84|11609.84|0
1643626730000|2022-01-31 10:58:50|11609.92|11609.92|11609.92|11609.92|11609.92|11609.92|11609.92|11609.92|0
1643626740000|2022-01-31 10:59:00|11610.35|11610.35|11610.35|11610.35|11610.35|11610.35|11610.35|11610.35|0
1643626750000|2022-01-31 10:59:10|11610.16|11610.16|11610.59|11610.59|11610.59|11610.59|11610.16|11610.16|0
1643626760000|2022-01-31 10:59:20|11611.38|11611.38|11611.11|11611.11|11611.38|11611.38|11611.11|11611.11|0
1643626770000|2022-01-31 10:59:30|11610.32|11610.32|11609.88|11609.88|11610.32|11610.32|11609.88|11609.88|0
1643626790000|2022-01-31 10:59:50|11610.76|11610.76|11610|11610|11610.76|11610.76|11610|11610|0
1643626800000|2022-01-31 11:00:00|11609.86|11609.86|11609.86|11609.86|11609.86|11609.86|11609.86|11609.86|0
1643626810000|2022-01-31 11:00:10|11610|11610|11609.94|11609.94|11610|11610|11609.85|11609.85|0
1643626820000|2022-01-31 11:00:20|11610.06|11610.06|11610.06|11610.06|11610.06|11610.06|11610.06|11610.06|0
1643626830000|2022-01-31 11:00:30|11611.19|11611.19|11611.1|11611.1|11611.19|11611.19|11611.1|11611.1|0
1643626860000|2022-01-31 11:01:00|11611.23|11611.23|11613.83|11613.83|11613.83|11613.83|11611.23|11611.23|0
1643626870000|2022-01-31 11:01:10|11613.96|11613.96|11613.96|11613.96|11613.96|11613.96|11613.96|11613.96|0
1643626880000|2022-01-31 11:01:20|11613.62|11613.62|11613.33|11613.33|11613.62|11613.62|11613.07|11613.07|0
1643626900000|2022-01-31 11:01:40|11613.1|11613.1|11610.8|11610.8|11613.1|11613.1|11610.8|11610.8|0
1643626920000|2022-01-31 11:02:00|11610.49|11610.49|11609.78|11609.78|11610.64|11610.64|11609.78|11609.78|0
1643626930000|2022-01-31 11:02:10|11608.27|11608.27|11603.78|11603.78|11608.38|11608.38|11603.78|11603.78|0
1643626940000|2022-01-31 11:02:20|11603.12|11603.12|11603.44|11603.44|11603.75|11603.75|11603.12|11603.12|0
1643627000000|2022-01-31 11:03:20|11603.58|11603.58|11603.71|11603.71|11603.71|11603.71|11603.58|11603.58|0
1643627030000|2022-01-31 11:03:50|11604.45|11604.45|11604.45|11604.45|11604.45|11604.45|11604.45|11604.45|0
1643627040000|2022-01-31 11:04:00|11604.11|11604.11|11604.11|11604.11|11604.11|11604.11|11604.11|11604.11|0
1643627060000|2022-01-31 11:04:20|11604.55|11604.55|11603.76|11603.76|11604.55|11604.55|11603.76|11603.76|0
1643627070000|2022-01-31 11:04:30|11603.9|11603.9|11604.86|11604.86|11605.17|11605.17|11603.9|11603.9|0
1643627090000|2022-01-31 11:04:50|11605.65|11605.65|11605.52|11605.52|11605.65|11605.65|11605.52|11605.52|0
1643627120000|2022-01-31 11:05:20|11605.96|11605.96|11605.96|11605.96|11605.96|11605.96|11605.96|11605.96|0
1643627130000|2022-01-31 11:05:30|11605.76|11605.76|11605.76|11605.76|11605.76|11605.76|11605.76|11605.76|0
1643627140000|2022-01-31 11:05:40|11605.54|11605.54|11605.54|11605.54|11605.54|11605.54|11605.54|11605.54|0
1643627160000|2022-01-31 11:06:00|11604.47|11604.47|11604.47|11604.47|11604.47|11604.47|11604.11|11604.11|0
1643627170000|2022-01-31 11:06:10|11604.77|11604.77|11605.09|11605.09|11605.09|11605.09|11604.77|11604.77|0
1643627180000|2022-01-31 11:06:20|11605.41|11605.41|11605.41|11605.41|11605.41|11605.41|11605.41|11605.41|0
1643627200000|2022-01-31 11:06:40|11605.84|11605.84|11608.65|11608.65|11608.65|11608.65|11605.84|11605.84|0
1643627220000|2022-01-31 11:07:00|11608.52|11608.52|11608.52|11608.52|11608.52|11608.52|11608.52|11608.52|0
1643627230000|2022-01-31 11:07:10|11608.81|11608.81|11608.81|11608.81|11608.81|11608.81|11608.81|11608.81|0
1643627250000|2022-01-31 11:07:30|11608.99|11608.99|11608.99|11608.99|11608.99|11608.99|11608.99|11608.99|0
1643627260000|2022-01-31 11:07:40|11608.2|11608.2|11608.2|11608.2|11608.2|11608.2|11608.2|11608.2|0
1643627280000|2022-01-31 11:08:00|11609.07|11609.07|11609.07|11609.07|11609.07|11609.07|11609.07|11609.07|0
1643627330000|2022-01-31 11:08:50|11609.38|11609.38|11609.38|11609.38|11609.38|11609.38|11609.38|11609.38|0
1643627340000|2022-01-31 11:09:00|11608.47|11608.47|11608.24|11608.24|11608.47|11608.47|11608.11|11608.11|0
1643627350000|2022-01-31 11:09:10|11608.52|11608.52|11608.52|11608.52|11608.52|11608.52|11608.52|11608.52|0
1643627360000|2022-01-31 11:09:20|11608.82|11608.82|11610.53|11610.53|11610.53|11610.53|11608.82|11608.82|0
1643627380000|2022-01-31 11:09:40|11610.66|11610.66|11610.66|11610.66|11610.66|11610.66|11610.39|11610.39|0
1643627390000|2022-01-31 11:09:50|11610.57|11610.57|11610.57|11610.57|11610.57|11610.57|11610.57|11610.57|0
1643627400000|2022-01-31 11:10:00|11610.8|11610.8|11610.8|11610.8|11610.8|11610.8|11610.8|11610.8|0
1643627410000|2022-01-31 11:10:10|11611.02|11611.02|11611.33|11611.33|11611.33|11611.33|11611.02|11611.02|0
1643627420000|2022-01-31 11:10:20|11611.44|11611.44|11611.68|11611.68|11611.68|11611.68|11611.44|11611.44|0
1643627430000|2022-01-31 11:10:30|11611.98|11611.98|11612.47|11612.47|11612.67|11612.67|11611.98|11611.98|0
1643627440000|2022-01-31 11:10:40|11612.57|11612.57|11614|11614|11614|11614|11612.57|11612.57|0
1643627450000|2022-01-31 11:10:50|11613.77|11613.77|11614.21|11614.21|11614.21|11614.21|11613.77|11613.77|0
1643627470000|2022-01-31 11:11:10|11614.29|11614.29|11614.29|11614.29|11614.29|11614.29|11614.29|11614.29|0
1643627480000|2022-01-31 11:11:20|11614.73|11614.73|11614.73|11614.73|11614.73|11614.73|11614.73|11614.73|0
1643627490000|2022-01-31 11:11:30|11614.5|11614.5|11614.5|11614.5|11614.5|11614.5|11614.5|11614.5|0
1643627500000|2022-01-31 11:11:40|11615.39|11615.39|11615.39|11615.39|11615.39|11615.39|11615.39|11615.39|0
1643627540000|2022-01-31 11:12:20|11615.77|11615.77|11615.77|11615.77|11615.77|11615.77|11615.77|11615.77|0
1643627550000|2022-01-31 11:12:30|11615.95|11615.95|11616.04|11616.04|11616.04|11616.04|11615.95|11615.95|0
1643627560000|2022-01-31 11:12:40|11616.17|11616.17|11615.91|11615.91|11616.17|11616.17|11615.91|11615.91|0
1643627570000|2022-01-31 11:12:50|11615.48|11615.48|11616.49|11616.49|11616.49|11616.49|11614.91|11614.91|0
1643627580000|2022-01-31 11:13:00|11616.36|11616.36|11616.36|11616.36|11616.36|11616.36|11616.36|11616.36|0
1643627590000|2022-01-31 11:13:10|11617.24|11617.24|11617.24|11617.24|11617.24|11617.24|11617.24|11617.24|0
1643627630000|2022-01-31 11:13:50|11617.37|11617.37|11617.37|11617.37|11617.37|11617.37|11617.37|11617.37|0
1643627640000|2022-01-31 11:14:00|11616.93|11616.93|11617.32|11617.32|11617.32|11617.32|11616.93|11616.93|0
1643627650000|2022-01-31 11:14:10|11616.88|11616.88|11617.71|11617.71|11617.71|11617.71|11616.88|11616.88|0
1643627680000|2022-01-31 11:14:40|11618.01|11618.01|11617.13|11617.13|11618.01|11618.01|11617.13|11617.13|0
1643627690000|2022-01-31 11:14:50|11617|11617|11617.31|11617.31|11617.62|11617.62|11617|11617|0
1643627700000|2022-01-31 11:15:00|11617.05|11617.05|11617.05|11617.05|11617.05|11617.05|11617.05|11617.05|0
1643627710000|2022-01-31 11:15:10|11617.49|11617.49|11617.49|11617.49|11617.49|11617.49|11617.49|11617.49|0
1643627720000|2022-01-31 11:15:20|11617.72|11617.72|11617.72|11617.72|11617.72|11617.72|11617.72|11617.72|0
1643627730000|2022-01-31 11:15:30|11617.07|11617.07|11617.07|11617.07|11617.07|11617.07|11617.07|11617.07|0
1643627760000|2022-01-31 11:16:00|11617.86|11617.86|11617.43|11617.43|11617.86|11617.86|11617.43|11617.43|0
1643627810000|2022-01-31 11:16:50|11617.77|11617.77|11618.46|11618.46|11618.46|11618.46|11617.77|11617.77|0
1643627820000|2022-01-31 11:17:00|11618.9|11618.9|11620.42|11620.42|11620.42|11620.42|11618.9|11618.9|0
1643627830000|2022-01-31 11:17:10|11620.62|11620.62|11621.21|11621.21|11621.6|11621.6|11620.62|11620.62|0
1643627840000|2022-01-31 11:17:20|11621.39|11621.39|11621.26|11621.26|11621.39|11621.39|11621.26|11621.26|0
1643627850000|2022-01-31 11:17:30|11621.13|11621.13|11620.62|11620.62|11621.13|11621.13|11620.62|11620.62|0
1643627860000|2022-01-31 11:17:40|11621.01|11621.01|11622.44|11622.44|11622.44|11622.44|11621.01|11621.01|0
1643627870000|2022-01-31 11:17:50|11622.67|11622.67|11622.44|11622.44|11622.89|11622.89|11622.44|11622.44|0
1643627880000|2022-01-31 11:18:00|11622.58|11622.58|11622.15|11622.15|11622.58|11622.58|11621.69|11621.69|0
1643627890000|2022-01-31 11:18:10|11622.28|11622.28|11621.75|11621.75|11622.43|11622.43|11621.75|11621.75|0
1643627920000|2022-01-31 11:18:40|11620.96|11620.96|11620.96|11620.96|11620.96|11620.96|11620.96|11620.96|0
1643627930000|2022-01-31 11:18:50|11620.33|11620.33|11619.7|11619.7|11620.65|11620.65|11619.7|11619.7|0
1643627940000|2022-01-31 11:19:00|11619.57|11619.57|11618.69|11618.69|11619.57|11619.57|11618.69|11618.69|0
1643627950000|2022-01-31 11:19:10|11619.48|11619.48|11619.96|11619.96|11619.96|11619.96|11619.17|11619.17|0
1643627960000|2022-01-31 11:19:20|11620.26|11620.26|11619.96|11619.96|11620.56|11620.56|11619.96|11619.96|0
1643627970000|2022-01-31 11:19:30|11619.83|11619.83|11620.06|11620.06|11620.06|11620.06|11619.83|11619.83|0
1643627990000|2022-01-31 11:19:50|11619.93|11619.93|11618.95|11618.95|11619.93|11619.93|11618.95|11618.95|0
1643628000000|2022-01-31 11:20:00|11618.16|11618.16|11617.58|11617.58|11618.16|11618.16|11617.58|11617.58|0
1643628030000|2022-01-31 11:20:30|11617.12|11617.12|11616.19|11616.19|11617.12|11617.12|11616.08|11616.08|0
1643628050000|2022-01-31 11:20:50|11615.95|11615.95|11615.72|11615.72|11615.95|11615.95|11615.72|11615.72|0
1643628060000|2022-01-31 11:21:00|11616.12|11616.12|11616.55|11616.55|11616.55|11616.55|11616.12|11616.12|0
1643628070000|2022-01-31 11:21:10|11616.09|11616.09|11616.09|11616.09|11616.09|11616.09|11616.09|11616.09|0
1643628090000|2022-01-31 11:21:30|11616.88|11616.88|11619.44|11619.44|11619.44|11619.44|11616.88|11616.88|0
1643628100000|2022-01-31 11:21:40|11619.98|11619.98|11619.98|11619.98|11619.98|11619.98|11619.98|11619.98|0
1643628110000|2022-01-31 11:21:50|11620.17|11620.17|11619.74|11619.74|11620.17|11620.17|11619.74|11619.74|0
1643628130000|2022-01-31 11:22:10|11621.66|11621.66|11622.4|11622.4|11622.4|11622.4|11621.66|11621.66|0
1643628140000|2022-01-31 11:22:20|11622.51|11622.51|11622.51|11622.51|11622.51|11622.51|11622.51|11622.51|0
1643628160000|2022-01-31 11:22:40|11622.7|11622.7|11620.6|11620.6|11622.7|11622.7|11620.6|11620.6|0
1643628170000|2022-01-31 11:22:50|11620.95|11620.95|11620.95|11620.95|11620.95|11620.95|11620.95|11620.95|0
1643628180000|2022-01-31 11:23:00|11621.39|11621.39|11621.39|11621.39|11621.39|11621.39|11621.39|11621.39|0
1643628190000|2022-01-31 11:23:10|11621.58|11621.58|11621.58|11621.58|11621.58|11621.58|11621.58|11621.58|0
1643628210000|2022-01-31 11:23:30|11621.41|11621.41|11622.2|11622.2|11622.2|11622.2|11621.41|11621.41|0
1643628230000|2022-01-31 11:23:50|11621.84|11621.84|11620.2|11620.2|11621.84|11621.84|11620.2|11620.2|0
1643628240000|2022-01-31 11:24:00|11619.89|11619.89|11619.27|11619.27|11619.89|11619.89|11619.27|11619.27|0
1643628250000|2022-01-31 11:24:10|11619.4|11619.4|11618.42|11618.42|11619.4|11619.4|11618.42|11618.42|0
1643628270000|2022-01-31 11:24:30|11619.21|11619.21|11619.21|11619.21|11619.21|11619.21|11619.21|11619.21|0
1643628290000|2022-01-31 11:24:50|11618.88|11618.88|11618.88|11618.88|11618.88|11618.88|11618.88|11618.88|0
1643628300000|2022-01-31 11:25:00|11618.48|11618.48|11617.23|11617.23|11618.48|11618.48|11616.92|11616.92|0
1643628320000|2022-01-31 11:25:20|11617.04|11617.04|11617.35|11617.35|11617.35|11617.35|11617.04|11617.04|0
1643628330000|2022-01-31 11:25:30|11617.08|11617.08|11616.98|11616.98|11617.08|11617.08|11616.98|11616.98|0
1643628350000|2022-01-31 11:25:50|11616.59|11616.59|11617.3|11617.3|11617.3|11617.3|11616.51|11616.51|0
1643628360000|2022-01-31 11:26:00|11616.51|11616.51|11616.62|11616.62|11616.62|11616.62|11616.51|11616.51|0
1643628380000|2022-01-31 11:26:20|11616.53|11616.53|11616.53|11616.53|11616.53|11616.53|11616.53|11616.53|0
1643628420000|2022-01-31 11:27:00|11618.11|11618.11|11618.11|11618.11|11618.11|11618.11|11618.11|11618.11|0
1643628430000|2022-01-31 11:27:10|11616.96|11616.96|11616.96|11616.96|11616.96|11616.96|11616.96|11616.96|0
1643628440000|2022-01-31 11:27:20|11615.63|11615.63|11615.63|11615.63|11615.63|11615.63|11615.63|11615.63|0
1643628450000|2022-01-31 11:27:30|11615.8|11615.8|11614.97|11614.97|11615.8|11615.8|11614.97|11614.97|0
1643628460000|2022-01-31 11:27:40|11614.74|11614.74|11611.18|11611.18|11614.74|11614.74|11611.18|11611.18|0
1643628480000|2022-01-31 11:28:00|11610.75|11610.75|11608.83|11608.83|11610.75|11610.75|11608.83|11608.83|0
1643628490000|2022-01-31 11:28:10|11608.22|11608.22|11607.05|11607.05|11608.22|11608.22|11606.91|11606.91|0
1643628500000|2022-01-31 11:28:20|11606.81|11606.81|11606.62|11606.62|11607.36|11607.36|11606.62|11606.62|0
1643628520000|2022-01-31 11:28:40|11606.23|11606.23|11605.37|11605.37|11606.35|11606.35|11605.37|11605.37|0
1643628530000|2022-01-31 11:28:50|11605.26|11605.26|11604.96|11604.96|11605.39|11605.39|11604.96|11604.96|0
1643628540000|2022-01-31 11:29:00|11604.76|11604.76|11604.9|11604.9|11604.9|11604.9|11604.67|11604.67|0
1643628550000|2022-01-31 11:29:10|11605.69|11605.69|11605.69|11605.69|11605.69|11605.69|11605.69|11605.69|0
1643628560000|2022-01-31 11:29:20|11605.46|11605.46|11606.12|11606.12|11606.12|11606.12|11605.46|11605.46|0
1643628570000|2022-01-31 11:29:30|11606.91|11606.91|11606.92|11606.92|11607.45|11607.45|11606.13|11606.13|0
1643628590000|2022-01-31 11:29:50|11607.23|11607.23|11607.23|11607.23|11607.23|11607.23|11607.23|11607.23|0
1643628610000|2022-01-31 11:30:10|11607.47|11607.47|11607.76|11607.76|11608.1|11608.1|11607.47|11607.47|0
1643628620000|2022-01-31 11:30:20|11608.12|11608.12|11608.92|11608.92|11608.92|11608.92|11608.12|11608.12|0
1643628630000|2022-01-31 11:30:30|11609.61|11609.61|11611.47|11611.47|11611.47|11611.47|11609.38|11609.38|0
1643628650000|2022-01-31 11:30:50|11611.83|11611.83|11614.88|11614.88|11614.88|11614.88|11611.83|11611.83|0
1643628670000|2022-01-31 11:31:10|11615.01|11615.01|11613.92|11613.92|11615.01|11615.01|11613.66|11613.66|0
1643628680000|2022-01-31 11:31:20|11614.08|11614.08|11614.08|11614.08|11614.08|11614.08|11614.08|11614.08|0
1643628700000|2022-01-31 11:31:40|11614.71|11614.71|11614.71|11614.71|11614.71|11614.71|11614.71|11614.71|0
1643628710000|2022-01-31 11:31:50|11614.95|11614.95|11614.95|11614.95|11614.95|11614.95|11614.95|11614.95|0
1643628720000|2022-01-31 11:32:00|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|0
1643628730000|2022-01-31 11:32:10|11615.45|11615.45|11616.24|11616.24|11616.68|11616.68|11615.45|11615.45|0
1643628740000|2022-01-31 11:32:20|11616.1|11616.1|11616.42|11616.42|11616.42|11616.42|11616.1|11616.1|0
1643628750000|2022-01-31 11:32:30|11617.21|11617.21|11618|11618|11618|11618|11617.21|11617.21|0
1643628760000|2022-01-31 11:32:40|11617.54|11617.54|11617.26|11617.26|11617.54|11617.54|11617.26|11617.26|0
1643628770000|2022-01-31 11:32:50|11617.54|11617.54|11617.65|11617.65|11617.65|11617.65|11617.54|11617.54|0
1643628780000|2022-01-31 11:33:00|11617.22|11617.22|11617.22|11617.22|11617.22|11617.22|11617.22|11617.22|0
1643628790000|2022-01-31 11:33:10|11616.93|11616.93|11616.93|11616.93|11616.93|11616.93|11616.93|11616.93|0
1643628810000|2022-01-31 11:33:30|11617.08|11617.08|11617.08|11617.08|11617.08|11617.08|11617.08|11617.08|0
1643628820000|2022-01-31 11:33:40|11616.62|11616.62|11616.48|11616.48|11616.76|11616.76|11616.48|11616.48|0
1643628850000|2022-01-31 11:34:10|11617.27|11617.27|11618.31|11618.31|11618.31|11618.31|11617.27|11617.27|0
1643628860000|2022-01-31 11:34:20|11618.01|11618.01|11618.01|11618.01|11618.01|11618.01|11618.01|11618.01|0
1643628870000|2022-01-31 11:34:30|11618.32|11618.32|11618.92|11618.92|11618.92|11618.92|11618.32|11618.32|0
1643628880000|2022-01-31 11:34:40|11618.49|11618.49|11618.69|11618.69|11618.69|11618.69|11618.49|11618.49|0
1643628890000|2022-01-31 11:34:50|11618.82|11618.82|11619.7|11619.7|11619.83|11619.83|11618.82|11618.82|0
1643628900000|2022-01-31 11:35:00|11619.83|11619.83|11620.24|11620.24|11620.24|11620.24|11619.83|11619.83|0
1643628910000|2022-01-31 11:35:10|11620.47|11620.47|11620.47|11620.47|11620.47|11620.47|11620.47|11620.47|0
1643628920000|2022-01-31 11:35:20|11620.59|11620.59|11620.59|11620.59|11620.59|11620.59|11620.36|11620.36|0
1643628930000|2022-01-31 11:35:30|11620.28|11620.28|11620.6|11620.6|11620.6|11620.6|11620.28|11620.28|0
1643628940000|2022-01-31 11:35:40|11620.71|11620.71|11620.91|11620.91|11620.91|11620.91|11620.71|11620.71|0
1643628950000|2022-01-31 11:35:50|11620.78|11620.78|11621.29|11621.29|11621.29|11621.29|11620.5|11620.5|0
1643628960000|2022-01-31 11:36:00|11621.61|11621.61|11622.35|11622.35|11622.35|11622.35|11621.61|11621.61|0
1643628970000|2022-01-31 11:36:10|11621.56|11621.56|11618.52|11618.52|11621.56|11621.56|11617.73|11617.73|0
1643628990000|2022-01-31 11:36:30|11618.09|11618.09|11617.6|11617.6|11618.09|11618.09|11617.6|11617.6|0
1643629010000|2022-01-31 11:36:50|11618.48|11618.48|11618.19|11618.19|11618.88|11618.88|11618.19|11618.19|0
1643629020000|2022-01-31 11:37:00|11618.63|11618.63|11617.05|11617.05|11618.63|11618.63|11617.05|11617.05|0
1643629030000|2022-01-31 11:37:10|11617.25|11617.25|11619.46|11619.46|11619.46|11619.46|11617.25|11617.25|0
1643629040000|2022-01-31 11:37:20|11619.6|11619.6|11619.6|11619.6|11619.6|11619.6|11619.6|11619.6|0
1643629050000|2022-01-31 11:37:30|11619.29|11619.29|11619.06|11619.06|11619.29|11619.29|11619.06|11619.06|0
1643629060000|2022-01-31 11:37:40|11619.26|11619.26|11619.14|11619.14|11619.32|11619.32|11618.78|11618.78|0
1643629070000|2022-01-31 11:37:50|11618.95|11618.95|11619.03|11619.03|11619.03|11619.03|11618.95|11618.95|0
1643629080000|2022-01-31 11:38:00|11619.12|11619.12|11619.72|11619.72|11619.72|11619.72|11619.12|11619.12|0
1643629100000|2022-01-31 11:38:20|11619.59|11619.59|11620.3|11620.3|11620.3|11620.3|11619.59|11619.59|0
1643629110000|2022-01-31 11:38:30|11619.86|11619.86|11619.72|11619.72|11619.86|11619.86|11619.72|11619.72|0
1643629120000|2022-01-31 11:38:40|11620.04|11620.04|11620.04|11620.04|11620.04|11620.04|11620.04|11620.04|0
1643629130000|2022-01-31 11:38:50|11620.42|11620.42|11620.42|11620.42|11620.42|11620.42|11620.42|11620.42|0
1643629140000|2022-01-31 11:39:00|11620.71|11620.71|11620.71|11620.71|11620.71|11620.71|11620.71|11620.71|0
1643629150000|2022-01-31 11:39:10|11621.02|11621.02|11620.71|11620.71|11621.02|11621.02|11620.71|11620.71|0
1643629180000|2022-01-31 11:39:40|11620.86|11620.86|11621.01|11621.01|11621.01|11621.01|11620.86|11620.86|0
1643629200000|2022-01-31 11:40:00|11620.8|11620.8|11621.01|11621.01|11621.01|11621.01|11620.8|11620.8|0
1643629210000|2022-01-31 11:40:10|11621.32|11621.32|11621.32|11621.32|11621.32|11621.32|11621.32|11621.32|0
1643629220000|2022-01-31 11:40:20|11621.46|11621.46|11621.46|11621.46|11621.46|11621.46|11621.46|11621.46|0
1643629230000|2022-01-31 11:40:30|11621.72|11621.72|11622.66|11622.66|11622.66|11622.66|11621.72|11621.72|0
1643629240000|2022-01-31 11:40:40|11622.53|11622.53|11622.53|11622.53|11622.53|11622.53|11622.53|11622.53|0
1643629250000|2022-01-31 11:40:50|11622.88|11622.88|11622.53|11622.53|11623.33|11623.33|11622.53|11622.53|0
1643629260000|2022-01-31 11:41:00|11622.22|11622.22|11622.22|11622.22|11622.22|11622.22|11622.22|11622.22|0
1643629270000|2022-01-31 11:41:10|11622.66|11622.66|11624.1|11624.1|11624.1|11624.1|11622.66|11622.66|0
1643629280000|2022-01-31 11:41:20|11624.89|11624.89|11624.89|11624.89|11624.89|11624.89|11624.89|11624.89|0
1643629290000|2022-01-31 11:41:30|11625.16|11625.16|11626.31|11626.31|11626.31|11626.31|11625.16|11625.16|0
1643629300000|2022-01-31 11:41:40|11627|11627|11627|11627|11627|11627|11627|11627|0
1643629310000|2022-01-31 11:41:50|11627.43|11627.43|11627.43|11627.43|11627.43|11627.43|11627.43|11627.43|0
1643629320000|2022-01-31 11:42:00|11627.72|11627.72|11627.85|11627.85|11627.85|11627.85|11627.49|11627.49|0
1643629330000|2022-01-31 11:42:10|11627.98|11627.98|11628.39|11628.39|11628.39|11628.39|11627.98|11627.98|0
1643629350000|2022-01-31 11:42:30|11627.98|11627.98|11627.98|11627.98|11627.98|11627.98|11627.98|11627.98|0
1643629360000|2022-01-31 11:42:40|11628.86|11628.86|11629|11629|11629|11629|11628.86|11628.86|0
1643629370000|2022-01-31 11:42:50|11628.06|11628.06|11628.06|11628.06|11628.06|11628.06|11628.06|11628.06|0
1643629380000|2022-01-31 11:43:00|11628.37|11628.37|11627.4|11627.4|11629.28|11629.28|11627.4|11627.4|0
1643629390000|2022-01-31 11:43:10|11627.09|11627.09|11627.7|11627.7|11627.7|11627.7|11627.09|11627.09|0
1643629400000|2022-01-31 11:43:20|11627.81|11627.81|11627.81|11627.81|11627.81|11627.81|11627.81|11627.81|0
1643629420000|2022-01-31 11:43:40|11628.97|11628.97|11631.81|11631.81|11631.81|11631.81|11628.97|11628.97|0
1643629430000|2022-01-31 11:43:50|11631.53|11631.53|11632.45|11632.45|11632.45|11632.45|11631.35|11631.35|0
1643629440000|2022-01-31 11:44:00|11632.6|11632.6|11629.79|11629.79|11632.92|11632.92|11629.79|11629.79|0
1643629450000|2022-01-31 11:44:10|11629.87|11629.87|11629.81|11629.81|11630.03|11630.03|11629.81|11629.81|0
1643629460000|2022-01-31 11:44:20|11629.53|11629.53|11629.53|11629.53|11629.53|11629.53|11629.53|11629.53|0
1643629500000|2022-01-31 11:45:00|11629.32|11629.32|11629.32|11629.32|11629.32|11629.32|11629.32|11629.32|0
1643629510000|2022-01-31 11:45:10|11629.63|11629.63|11630.07|11630.07|11630.07|11630.07|11629.63|11629.63|0
1643629520000|2022-01-31 11:45:20|11629.19|11629.19|11629.33|11629.33|11629.33|11629.33|11628.92|11628.92|0
1643629530000|2022-01-31 11:45:30|11629.03|11629.03|11628.89|11628.89|11629.63|11629.63|11628.89|11628.89|0
1643629540000|2022-01-31 11:45:40|11628.78|11628.78|11628.06|11628.06|11628.78|11628.78|11628.06|11628.06|0
1643629560000|2022-01-31 11:46:00|11628.22|11628.22|11627.58|11627.58|11628.52|11628.52|11627.58|11627.58|0
1643629570000|2022-01-31 11:46:10|11627.26|11627.26|11627.26|11627.26|11627.26|11627.26|11627.26|11627.26|0
1643629580000|2022-01-31 11:46:20|11627.56|11627.56|11627.56|11627.56|11627.56|11627.56|11627.56|11627.56|0
1643629590000|2022-01-31 11:46:30|11627.02|11627.02|11627.29|11627.29|11627.29|11627.29|11627.02|11627.02|0
1643629610000|2022-01-31 11:46:50|11626.86|11626.86|11626.86|11626.86|11626.86|11626.86|11626.86|11626.86|0
1643629620000|2022-01-31 11:47:00|11626.63|11626.63|11626.08|11626.08|11626.63|11626.63|11626.08|11626.08|0
1643629650000|2022-01-31 11:47:30|11625.73|11625.73|11625.73|11625.73|11625.73|11625.73|11625.73|11625.73|0
1643629670000|2022-01-31 11:47:50|11624.79|11624.79|11624.12|11624.12|11624.91|11624.91|11624.12|11624.12|0
1643629680000|2022-01-31 11:48:00|11624.42|11624.42|11624.86|11624.86|11624.86|11624.86|11624.42|11624.42|0
1643629690000|2022-01-31 11:48:10|11625.09|11625.09|11625.09|11625.09|11625.09|11625.09|11625.09|11625.09|0
1643629700000|2022-01-31 11:48:20|11624.73|11624.73|11622.35|11622.35|11624.73|11624.73|11622.35|11622.35|0
1643629710000|2022-01-31 11:48:30|11621.91|11621.91|11622.7|11622.7|11622.7|11622.7|11621.91|11621.91|0
1643629730000|2022-01-31 11:48:50|11623.01|11623.01|11623.01|11623.01|11623.01|11623.01|11623.01|11623.01|0
1643629740000|2022-01-31 11:49:00|11623.8|11623.8|11623.94|11623.94|11623.94|11623.94|11623.8|11623.8|0
1643629770000|2022-01-31 11:49:30|11624.08|11624.08|11624.08|11624.08|11624.08|11624.08|11624.08|11624.08|0
1643629780000|2022-01-31 11:49:40|11623.88|11623.88|11623.52|11623.52|11623.88|11623.88|11623.52|11623.52|0
1643629800000|2022-01-31 11:50:00|11623.66|11623.66|11623.8|11623.8|11623.8|11623.8|11623.66|11623.66|0
1643629810000|2022-01-31 11:50:10|11624.03|11624.03|11624.03|11624.03|11624.03|11624.03|11624.03|11624.03|0
1643629820000|2022-01-31 11:50:20|11623.24|11623.24|11624.03|11624.03|11624.03|11624.03|11623.24|11623.24|0
1643629830000|2022-01-31 11:50:30|11624.74|11624.74|11624.74|11624.74|11624.74|11624.74|11624.74|11624.74|0
1643629840000|2022-01-31 11:50:40|11624.63|11624.63|11624.63|11624.63|11624.63|11624.63|11624.63|11624.63|0
1643629870000|2022-01-31 11:51:10|11624.93|11624.93|11624.93|11624.93|11624.93|11624.93|11624.93|11624.93|0
1643629880000|2022-01-31 11:51:20|11625.19|11625.19|11625.32|11625.32|11625.32|11625.32|11625.19|11625.19|0
1643629890000|2022-01-31 11:51:30|11625.68|11625.68|11625.68|11625.68|11625.68|11625.68|11625.68|11625.68|0
1643629920000|2022-01-31 11:52:00|11625.38|11625.38|11625.38|11625.38|11625.38|11625.38|11625.38|11625.38|0
1643629940000|2022-01-31 11:52:20|11625.51|11625.51|11625.64|11625.64|11625.64|11625.64|11625.51|11625.51|0
1643629950000|2022-01-31 11:52:30|11626.87|11626.87|11628.13|11628.13|11628.23|11628.23|11626.87|11626.87|0
1643629960000|2022-01-31 11:52:40|11628.4|11628.4|11628.95|11628.95|11628.95|11628.95|11628.4|11628.4|0
1643629970000|2022-01-31 11:52:50|11628.68|11628.68|11628.68|11628.68|11628.68|11628.68|11628.68|11628.68|0
1643629980000|2022-01-31 11:53:00|11628.99|11628.99|11631.23|11631.23|11631.23|11631.23|11628.68|11628.68|0
1643629990000|2022-01-31 11:53:10|11632.16|11632.16|11632.24|11632.24|11632.24|11632.24|11632.16|11632.16|0
1643630000000|2022-01-31 11:53:20|11632.46|11632.46|11632.12|11632.12|11632.46|11632.46|11632.12|11632.12|0
1643630010000|2022-01-31 11:53:30|11631.52|11631.52|11631.52|11631.52|11631.52|11631.52|11631.52|11631.52|0
1643630020000|2022-01-31 11:53:40|11631.17|11631.17|11630.62|11630.62|11631.17|11631.17|11630.26|11630.26|0
1643630040000|2022-01-31 11:54:00|11630.53|11630.53|11630.09|11630.09|11630.53|11630.53|11630.09|11630.09|0
1643630050000|2022-01-31 11:54:10|11630.24|11630.24|11630.7|11630.7|11630.7|11630.7|11630.24|11630.24|0
1643630060000|2022-01-31 11:54:20|11630.51|11630.51|11630.4|11630.4|11630.51|11630.51|11630.4|11630.4|0
1643630090000|2022-01-31 11:54:50|11630.03|11630.03|11630.03|11630.03|11630.03|11630.03|11630.03|11630.03|0
1643630100000|2022-01-31 11:55:00|11630.82|11630.82|11630.82|11630.82|11630.82|11630.82|11630.82|11630.82|0
1643630110000|2022-01-31 11:55:10|11631.57|11631.57|11631.86|11631.86|11631.86|11631.86|11631.57|11631.57|0
1643630120000|2022-01-31 11:55:20|11632.3|11632.3|11633.59|11633.59|11633.59|11633.59|11632.3|11632.3|0
1643630130000|2022-01-31 11:55:30|11634.03|11634.03|11636.67|11636.67|11636.81|11636.81|11634.03|11634.03|0
1643630140000|2022-01-31 11:55:40|11636.81|11636.81|11636.81|11636.81|11636.81|11636.81|11636.81|11636.81|0
1643630150000|2022-01-31 11:55:50|11637.6|11637.6|11637.63|11637.63|11637.63|11637.63|11637.16|11637.16|0
1643630160000|2022-01-31 11:56:00|11637.74|11637.74|11638.13|11638.13|11638.27|11638.27|11637.74|11637.74|0
1643630170000|2022-01-31 11:56:10|11638.52|11638.52|11638.64|11638.64|11638.71|11638.71|11638.52|11638.52|0
1643630200000|2022-01-31 11:56:40|11638.45|11638.45|11638.45|11638.45|11638.45|11638.45|11638.45|11638.45|0
1643630210000|2022-01-31 11:56:50|11638.66|11638.66|11638.66|11638.66|11638.66|11638.66|11638.66|11638.66|0
1643630220000|2022-01-31 11:57:00|11638.76|11638.76|11639.46|11639.46|11639.46|11639.46|11638.76|11638.76|0
1643630250000|2022-01-31 11:57:30|11638.9|11638.9|11638.72|11638.72|11638.9|11638.9|11638.72|11638.72|0
1643630260000|2022-01-31 11:57:40|11638.44|11638.44|11638.44|11638.44|11638.44|11638.44|11638.44|11638.44|0
1643630270000|2022-01-31 11:57:50|11638.76|11638.76|11638.76|11638.76|11638.76|11638.76|11638.76|11638.76|0
1643630300000|2022-01-31 11:58:20|11637.97|11637.97|11638.28|11638.28|11638.28|11638.28|11637.97|11637.97|0
1643630310000|2022-01-31 11:58:30|11638.59|11638.59|11637.27|11637.27|11638.59|11638.59|11637.27|11637.27|0
1643630330000|2022-01-31 11:58:50|11636.96|11636.96|11636.96|11636.96|11636.96|11636.96|11636.96|11636.96|0
1643630350000|2022-01-31 11:59:10|11636.81|11636.81|11636.81|11636.81|11636.81|11636.81|11636.81|11636.81|0
1643630370000|2022-01-31 11:59:30|11636.02|11636.02|11635.25|11635.25|11636.02|11636.02|11635.25|11635.25|0
1643630390000|2022-01-31 11:59:50|11635.53|11635.53|11635.53|11635.53|11635.53|11635.53|11635.53|11635.53|0
1643630400000|2022-01-31 12:00:00|11635.83|11635.83|11632.47|11632.47|11635.83|11635.83|11631.88|11631.88|0
1643630420000|2022-01-31 12:00:20|11632.16|11632.16|11632.02|11632.02|11632.25|11632.25|11632.02|11632.02|0
1643630440000|2022-01-31 12:00:40|11632.12|11632.12|11631.68|11631.68|11632.12|11632.12|11631.68|11631.68|0
1643630460000|2022-01-31 12:01:00|11632.12|11632.12|11632.12|11632.12|11632.12|11632.12|11632.12|11632.12|0
1643630470000|2022-01-31 12:01:10|11632.32|11632.32|11632.32|11632.32|11632.32|11632.32|11632.32|11632.32|0
1643630500000|2022-01-31 12:01:40|11632.52|11632.52|11632.52|11632.52|11632.52|11632.52|11632.52|11632.52|0
1643630580000|2022-01-31 12:03:00|11632.96|11632.96|11632.52|11632.52|11632.96|11632.96|11632.52|11632.52|0
1643630600000|2022-01-31 12:03:20|11632.95|11632.95|11632.95|11632.95|11632.95|11632.95|11632.95|11632.95|0
1643630610000|2022-01-31 12:03:30|11632.52|11632.52|11632.98|11632.98|11633.21|11633.21|11632.52|11632.52|0
1643630630000|2022-01-31 12:03:50|11633.17|11633.17|11634.55|11634.55|11635.54|11635.54|11633.17|11633.17|0
1643630640000|2022-01-31 12:04:00|11634.16|11634.16|11633.92|11633.92|11634.16|11634.16|11633.92|11633.92|0
1643630650000|2022-01-31 12:04:10|11633.23|11633.23|11633.51|11633.51|11633.51|11633.51|11633.23|11633.23|0
1643630660000|2022-01-31 12:04:20|11633.81|11633.81|11632.95|11632.95|11633.81|11633.81|11632.95|11632.95|0
1643630670000|2022-01-31 12:04:30|11632.8|11632.8|11632.8|11632.8|11632.8|11632.8|11632.8|11632.8|0
1643630680000|2022-01-31 12:04:40|11632.69|11632.69|11632.69|11632.69|11632.69|11632.69|11632.69|11632.69|0
1643630690000|2022-01-31 12:04:50|11631.62|11631.62|11629.72|11629.72|11631.62|11631.62|11629.72|11629.72|0
1643630700000|2022-01-31 12:05:00|11629.53|11629.53|11626.33|11626.33|11629.53|11629.53|11626.33|11626.33|0
1643630720000|2022-01-31 12:05:20|11626.18|11626.18|11626.18|11626.18|11626.18|11626.18|11626.18|11626.18|0
1643630730000|2022-01-31 12:05:30|11625.39|11625.39|11625.19|11625.19|11625.39|11625.39|11625.19|11625.19|0
1643630750000|2022-01-31 12:05:50|11625.98|11625.98|11625.98|11625.98|11625.98|11625.98|11625.98|11625.98|0
1643630760000|2022-01-31 12:06:00|11626.21|11626.21|11627.4|11627.4|11627.4|11627.4|11626.21|11626.21|0
1643630770000|2022-01-31 12:06:10|11627.85|11627.85|11627.85|11627.85|11627.85|11627.85|11627.85|11627.85|0
1643630790000|2022-01-31 12:06:30|11627.4|11627.4|11627.4|11627.4|11627.4|11627.4|11627.4|11627.4|0
1643630800000|2022-01-31 12:06:40|11627.27|11627.27|11627.27|11627.27|11627.27|11627.27|11627.27|11627.27|0
1643630810000|2022-01-31 12:06:50|11627.58|11627.58|11627.71|11627.71|11627.71|11627.71|11627.58|11627.58|0
1643630820000|2022-01-31 12:07:00|11628.01|11628.01|11629.15|11629.15|11629.15|11629.15|11628.01|11628.01|0
1643630830000|2022-01-31 12:07:10|11629.29|11629.29|11629.29|11629.29|11629.29|11629.29|11629.29|11629.29|0
1643630840000|2022-01-31 12:07:20|11629.73|11629.73|11629.29|11629.29|11629.73|11629.73|11629.29|11629.29|0
1643630850000|2022-01-31 12:07:30|11630.08|11630.08|11630.08|11630.08|11630.08|11630.08|11630.08|11630.08|0
1643630880000|2022-01-31 12:08:00|11630.77|11630.77|11630.77|11630.77|11630.77|11630.77|11630.77|11630.77|0
1643630890000|2022-01-31 12:08:10|11629.98|11629.98|11628.04|11628.04|11629.98|11629.98|11628.04|11628.04|0
1643630900000|2022-01-31 12:08:20|11627.6|11627.6|11627.6|11627.6|11627.6|11627.6|11627.6|11627.6|0
1643630910000|2022-01-31 12:08:30|11628.1|11628.1|11628.1|11628.1|11628.1|11628.1|11628.1|11628.1|0
1643630920000|2022-01-31 12:08:40|11627.9|11627.9|11623.97|11623.97|11627.9|11627.9|11623.97|11623.97|0
1643630930000|2022-01-31 12:08:50|11623.65|11623.65|11623.46|11623.46|11623.65|11623.65|11623.46|11623.46|0
1643630940000|2022-01-31 12:09:00|11623.21|11623.21|11623.21|11623.21|11623.21|11623.21|11623.21|11623.21|0
1643630950000|2022-01-31 12:09:10|11623.07|11623.07|11623.07|11623.07|11623.07|11623.07|11623.07|11623.07|0
1643630980000|2022-01-31 12:09:40|11623.32|11623.32|11623.87|11623.87|11624.2|11624.2|11623.32|11623.32|0
1643630990000|2022-01-31 12:09:50|11624.03|11624.03|11624.24|11624.24|11624.24|11624.24|11624.03|11624.03|0
1643631000000|2022-01-31 12:10:00|11623.88|11623.88|11622.9|11622.9|11624.24|11624.24|11622.66|11622.66|0
1643631010000|2022-01-31 12:10:10|11623.84|11623.84|11623.84|11623.84|11623.84|11623.84|11623.84|11623.84|0
1643631030000|2022-01-31 12:10:30|11626.21|11626.21|11626.65|11626.65|11626.65|11626.65|11626.21|11626.21|0
1643631060000|2022-01-31 12:11:00|11627.44|11627.44|11628.45|11628.45|11628.45|11628.45|11627.44|11627.44|0
1643631070000|2022-01-31 12:11:10|11628.81|11628.81|11629.61|11629.61|11629.61|11629.61|11628.81|11628.81|0
1643631080000|2022-01-31 12:11:20|11630.63|11630.63|11630.94|11630.94|11631.38|11631.38|11630.63|11630.63|0
1643631090000|2022-01-31 12:11:30|11631.07|11631.07|11632.39|11632.39|11632.39|11632.39|11631.07|11631.07|0
1643631100000|2022-01-31 12:11:40|11632.73|11632.73|11632.73|11632.73|11632.73|11632.73|11632.73|11632.73|0
1643631110000|2022-01-31 12:11:50|11632.39|11632.39|11632.44|11632.44|11632.62|11632.62|11632.39|11632.39|0
1643631120000|2022-01-31 12:12:00|11632.57|11632.57|11632.79|11632.79|11632.79|11632.79|11632.57|11632.57|0
1643631130000|2022-01-31 12:12:10|11632.91|11632.91|11632.91|11632.91|11632.91|11632.91|11632.91|11632.91|0
1643631140000|2022-01-31 12:12:20|11633.13|11633.13|11634.89|11634.89|11634.89|11634.89|11633.13|11633.13|0
1643631150000|2022-01-31 12:12:30|11634.73|11634.73|11634.73|11634.73|11634.73|11634.73|11634.73|11634.73|0
1643631160000|2022-01-31 12:12:40|11634.61|11634.61|11635.73|11635.73|11635.73|11635.73|11634.15|11634.15|0
1643631170000|2022-01-31 12:12:50|11636.17|11636.17|11636.17|11636.17|11636.17|11636.17|11636.17|11636.17|0
1643631180000|2022-01-31 12:13:00|11636.04|11636.04|11635.99|11635.99|11636.11|11636.11|11635.8|11635.8|0
1643631230000|2022-01-31 12:13:50|11636.78|11636.78|11636.78|11636.78|11636.78|11636.78|11636.78|11636.78|0
1643631240000|2022-01-31 12:14:00|11637.1|11637.1|11636.8|11636.8|11637.1|11637.1|11636.8|11636.8|0
1643631250000|2022-01-31 12:14:10|11636.6|11636.6|11636.44|11636.44|11636.6|11636.6|11636.44|11636.44|0
1643631260000|2022-01-31 12:14:20|11636.53|11636.53|11636.53|11636.53|11636.53|11636.53|11636.23|11636.23|0
1643631280000|2022-01-31 12:14:40|11637.33|11637.33|11637.63|11637.63|11638.42|11638.42|11637.33|11637.33|0
1643631300000|2022-01-31 12:15:00|11637.82|11637.82|11637.6|11637.6|11637.82|11637.82|11637.27|11637.27|0
1643631310000|2022-01-31 12:15:10|11636.72|11636.72|11634.78|11634.78|11636.72|11636.72|11634.78|11634.78|0
1643631330000|2022-01-31 12:15:30|11634.31|11634.31|11634.31|11634.31|11634.31|11634.31|11634.31|11634.31|0
1643631360000|2022-01-31 12:16:00|11633.52|11633.52|11633.52|11633.52|11633.52|11633.52|11633.52|11633.52|0
1643631370000|2022-01-31 12:16:10|11632.9|11632.9|11633.14|11633.14|11633.14|11633.14|11632.71|11632.71|0
1643631420000|2022-01-31 12:17:00|11632.5|11632.5|11632.91|11632.91|11632.91|11632.91|11632.5|11632.5|0
1643631430000|2022-01-31 12:17:10|11633.22|11633.22|11632.86|11632.86|11633.22|11633.22|11632.86|11632.86|0
1643631440000|2022-01-31 12:17:20|11632.51|11632.51|11631.71|11631.71|11632.51|11632.51|11631.71|11631.71|0
1643631450000|2022-01-31 12:17:30|11632.07|11632.07|11631.44|11631.44|11632.07|11632.07|11631.28|11631.28|0
1643631460000|2022-01-31 12:17:40|11631.77|11631.77|11633|11633|11633|11633|11631.77|11631.77|0
1643631470000|2022-01-31 12:17:50|11635.02|11635.02|11636.91|11636.91|11636.91|11636.91|11635.02|11635.02|0
1643631480000|2022-01-31 12:18:00|11636.76|11636.76|11635.02|11635.02|11636.76|11636.76|11635.02|11635.02|0
1643631490000|2022-01-31 12:18:10|11634.66|11634.66|11634.29|11634.29|11634.66|11634.66|11634.29|11634.29|0
1643631500000|2022-01-31 12:18:20|11634.51|11634.51|11634.71|11634.71|11634.93|11634.93|11634.51|11634.51|0
1643631520000|2022-01-31 12:18:40|11635.15|11635.15|11634.71|11634.71|11635.15|11635.15|11634.27|11634.27|0
1643631540000|2022-01-31 12:19:00|11634.94|11634.94|11634.94|11634.94|11634.94|11634.94|11634.94|11634.94|0
1643631560000|2022-01-31 12:19:20|11634.54|11634.54|11634.38|11634.38|11634.54|11634.54|11634.38|11634.38|0
1643631570000|2022-01-31 12:19:30|11634.21|11634.21|11634.21|11634.21|11634.21|11634.21|11634.21|11634.21|0
1643631590000|2022-01-31 12:19:50|11634.08|11634.08|11634.19|11634.19|11634.19|11634.19|11634.08|11634.08|0
1643631600000|2022-01-31 12:20:00|11634|11634|11633.82|11633.82|11634|11634|11633.82|11633.82|0
1643631620000|2022-01-31 12:20:20|11634.05|11634.05|11633.61|11633.61|11634.05|11634.05|11633.61|11633.61|0
1643631650000|2022-01-31 12:20:50|11633.22|11633.22|11633.41|11633.41|11633.41|11633.41|11633.22|11633.22|0
1643631660000|2022-01-31 12:21:00|11632.95|11632.95|11633.07|11633.07|11633.07|11633.07|11632.84|11632.84|0
1643631670000|2022-01-31 12:21:10|11632.63|11632.63|11632.63|11632.63|11632.63|11632.63|11632.63|11632.63|0
1643631680000|2022-01-31 12:21:20|11632.33|11632.33|11632.43|11632.43|11632.43|11632.43|11632.03|11632.03|0
1643631700000|2022-01-31 12:21:40|11632.74|11632.74|11632.74|11632.74|11632.74|11632.74|11632.74|11632.74|0
1643631720000|2022-01-31 12:22:00|11632.63|11632.63|11632.4|11632.4|11632.63|11632.63|11632.4|11632.4|0
1643631730000|2022-01-31 12:22:10|11631.96|11631.96|11629.84|11629.84|11631.96|11631.96|11629.84|11629.84|0
1643631740000|2022-01-31 12:22:20|11629.24|11629.24|11629.99|11629.99|11629.99|11629.99|11629.11|11629.11|0
1643631750000|2022-01-31 12:22:30|11630.43|11630.43|11630.43|11630.43|11630.43|11630.43|11630.43|11630.43|0
1643631760000|2022-01-31 12:22:40|11630.79|11630.79|11630.07|11630.07|11630.79|11630.79|11630.07|11630.07|0
1643631780000|2022-01-31 12:23:00|11629.61|11629.61|11629.15|11629.15|11629.61|11629.61|11629.15|11629.15|0
1643631790000|2022-01-31 12:23:10|11629.46|11629.46|11629.46|11629.46|11629.46|11629.46|11629.46|11629.46|0
1643631800000|2022-01-31 12:23:20|11629.86|11629.86|11629.82|11629.82|11629.99|11629.99|11629.82|11629.82|0
1643631830000|2022-01-31 12:23:50|11629.67|11629.67|11629.67|11629.67|11629.67|11629.67|11629.67|11629.67|0
1643631840000|2022-01-31 12:24:00|11629.33|11629.33|11629.33|11629.33|11629.33|11629.33|11629.33|11629.33|0
1643631860000|2022-01-31 12:24:20|11628.45|11628.45|11628.91|11628.91|11628.91|11628.91|11628.29|11628.29|0
1643631870000|2022-01-31 12:24:30|11629.05|11629.05|11629.05|11629.05|11629.05|11629.05|11629.05|11629.05|0
1643631880000|2022-01-31 12:24:40|11628.91|11628.91|11628.91|11628.91|11628.91|11628.91|11628.91|11628.91|0
1643631900000|2022-01-31 12:25:00|11629.2|11629.2|11629.09|11629.09|11629.2|11629.2|11629.09|11629.09|0
1643631920000|2022-01-31 12:25:20|11629.88|11629.88|11630.08|11630.08|11630.21|11630.21|11629.88|11629.88|0
1643631930000|2022-01-31 12:25:30|11630.49|11630.49|11630.49|11630.49|11630.49|11630.49|11630.49|11630.49|0
1643631940000|2022-01-31 12:25:40|11630.71|11630.71|11630.83|11630.83|11630.83|11630.83|11630.71|11630.71|0
1643631960000|2022-01-31 12:26:00|11631.02|11631.02|11633.68|11633.68|11633.68|11633.68|11631.02|11631.02|0
1643631970000|2022-01-31 12:26:10|11634.37|11634.37|11636.45|11636.45|11636.45|11636.45|11634.37|11634.37|0
1643631980000|2022-01-31 12:26:20|11637.03|11637.03|11637.45|11637.45|11637.45|11637.45|11636.7|11636.7|0
1643631990000|2022-01-31 12:26:30|11637.75|11637.75|11638.14|11638.14|11638.14|11638.14|11637.75|11637.75|0
1643632000000|2022-01-31 12:26:40|11637.83|11637.83|11637.83|11637.83|11637.83|11637.83|11637.83|11637.83|0
1643632010000|2022-01-31 12:26:50|11637.47|11637.47|11637.47|11637.47|11637.47|11637.47|11637.47|11637.47|0
1643632020000|2022-01-31 12:27:00|11637.75|11637.75|11637.91|11637.91|11637.91|11637.91|11637.75|11637.75|0
1643632040000|2022-01-31 12:27:20|11638.21|11638.21|11638.21|11638.21|11638.21|11638.21|11638.21|11638.21|0
1643632050000|2022-01-31 12:27:30|11637.86|11637.86|11637.86|11637.86|11637.86|11637.86|11637.86|11637.86|0
1643632080000|2022-01-31 12:28:00|11637.94|11637.94|11638.13|11638.13|11638.21|11638.21|11637.94|11637.94|0
1643632110000|2022-01-31 12:28:30|11638.92|11638.92|11639.26|11639.26|11639.26|11639.26|11638.82|11638.82|0
1643632130000|2022-01-31 12:28:50|11639.62|11639.62|11641.53|11641.53|11641.53|11641.53|11639.62|11639.62|0
1643632140000|2022-01-31 12:29:00|11641.07|11641.07|11641.07|11641.07|11641.07|11641.07|11641.07|11641.07|0
1643632150000|2022-01-31 12:29:10|11641.71|11641.71|11642.57|11642.57|11642.8|11642.8|11641.71|11641.71|0
1643632160000|2022-01-31 12:29:20|11642.8|11642.8|11642.8|11642.8|11642.8|11642.8|11642.8|11642.8|0
1643632180000|2022-01-31 12:29:40|11643.25|11643.25|11643.25|11643.25|11643.25|11643.25|11643.25|11643.25|0
1643632190000|2022-01-31 12:29:50|11643.14|11643.14|11643.14|11643.14|11643.14|11643.14|11643.14|11643.14|0
1643632200000|2022-01-31 12:30:00|11642.78|11642.78|11642.06|11642.06|11643.53|11643.53|11642.06|11642.06|0
1643632210000|2022-01-31 12:30:10|11641.92|11641.92|11641.92|11641.92|11641.92|11641.92|11641.92|11641.92|0
1643632220000|2022-01-31 12:30:20|11642.36|11642.36|11643.2|11643.2|11643.2|11643.2|11642.36|11642.36|0
1643632230000|2022-01-31 12:30:30|11643.36|11643.36|11643.53|11643.53|11643.53|11643.53|11643.36|11643.36|0
1643632240000|2022-01-31 12:30:40|11643.69|11643.69|11643.44|11643.44|11643.88|11643.88|11643.44|11643.44|0
1643632250000|2022-01-31 12:30:50|11643.22|11643.22|11643.33|11643.33|11643.33|11643.33|11643.22|11643.22|0
1643632270000|2022-01-31 12:31:10|11643.96|11643.96|11643.96|11643.96|11643.96|11643.96|11643.96|11643.96|0
1643632280000|2022-01-31 12:31:20|11643.52|11643.52|11643.08|11643.08|11643.52|11643.52|11643.08|11643.08|0
1643632300000|2022-01-31 12:31:40|11643.21|11643.21|11643.54|11643.54|11643.54|11643.54|11643.21|11643.21|0
1643632310000|2022-01-31 12:31:50|11643.98|11643.98|11644.47|11644.47|11644.47|11644.47|11643.98|11643.98|0
1643632340000|2022-01-31 12:32:20|11644.12|11644.12|11644.32|11644.32|11644.32|11644.32|11644.12|11644.12|0
1643632370000|2022-01-31 12:32:50|11643.61|11643.61|11643.61|11643.61|11643.61|11643.61|11643.61|11643.61|0
1643632380000|2022-01-31 12:33:00|11643.31|11643.31|11643.31|11643.31|11643.31|11643.31|11643.31|11643.31|0
1643632390000|2022-01-31 12:33:10|11642.92|11642.92|11642.92|11642.92|11642.92|11642.92|11642.92|11642.92|0
1643632420000|2022-01-31 12:33:40|11643.25|11643.25|11643.04|11643.04|11643.34|11643.34|11643.04|11643.04|0
1643632440000|2022-01-31 12:34:00|11642.83|11642.83|11642.83|11642.83|11642.83|11642.83|11642.83|11642.83|0
1643632460000|2022-01-31 12:34:20|11643.52|11643.52|11643.52|11643.52|11643.52|11643.52|11643.52|11643.52|0
1643632470000|2022-01-31 12:34:30|11644.15|11644.15|11643.83|11643.83|11644.15|11644.15|11643.83|11643.83|0
1643632480000|2022-01-31 12:34:40|11643.52|11643.52|11642.43|11642.43|11643.52|11643.52|11642.43|11642.43|0
1643632490000|2022-01-31 12:34:50|11641.64|11641.64|11641.64|11641.64|11641.64|11641.64|11641.64|11641.64|0
1643632500000|2022-01-31 12:35:00|11641.2|11641.2|11641.2|11641.2|11641.2|11641.2|11641.2|11641.2|0
1643632510000|2022-01-31 12:35:10|11641.42|11641.42|11641.67|11641.67|11641.67|11641.67|11641.42|11641.42|0
1643632520000|2022-01-31 12:35:20|11641.92|11641.92|11641.92|11641.92|11641.92|11641.92|11641.92|11641.92|0
1643632530000|2022-01-31 12:35:30|11642.16|11642.16|11642.55|11642.55|11642.55|11642.55|11642.08|11642.08|0
1643632550000|2022-01-31 12:35:50|11642.99|11642.99|11643.34|11643.34|11643.34|11643.34|11642.99|11642.99|0
1643632560000|2022-01-31 12:36:00|11644.92|11644.92|11644.78|11644.78|11644.92|11644.92|11644.78|11644.78|0
1643632570000|2022-01-31 12:36:10|11643.99|11643.99|11645.03|11645.03|11645.03|11645.03|11643.99|11643.99|0
1643632580000|2022-01-31 12:36:20|11644.68|11644.68|11644.42|11644.42|11644.68|11644.68|11644.42|11644.42|0
1643632600000|2022-01-31 12:36:40|11644.75|11644.75|11644.94|11644.94|11644.94|11644.94|11644.75|11644.75|0
1643632610000|2022-01-31 12:36:50|11645.12|11645.12|11645.81|11645.81|11645.81|11645.81|11645.12|11645.12|0
1643632620000|2022-01-31 12:37:00|11646.11|11646.11|11646.38|11646.38|11646.41|11646.41|11646.11|11646.11|0
1643632630000|2022-01-31 12:37:10|11646.61|11646.61|11646.57|11646.57|11646.61|11646.61|11646.25|11646.25|0
1643632640000|2022-01-31 12:37:20|11646.34|11646.34|11645.79|11645.79|11646.34|11646.34|11645.79|11645.79|0
1643632650000|2022-01-31 12:37:30|11646.25|11646.25|11646.17|11646.17|11646.25|11646.25|11646.17|11646.17|0
1643632660000|2022-01-31 12:37:40|11646.01|11646.01|11646.4|11646.4|11646.4|11646.4|11646.01|11646.01|0
1643632670000|2022-01-31 12:37:50|11646.84|11646.84|11646.48|11646.48|11646.84|11646.84|11646.48|11646.48|0
1643632690000|2022-01-31 12:38:10|11646.28|11646.28|11646.28|11646.28|11646.28|11646.28|11646.28|11646.28|0
1643632700000|2022-01-31 12:38:20|11645.97|11645.97|11646.18|11646.18|11646.18|11646.18|11645.97|11645.97|0
1643632710000|2022-01-31 12:38:30|11646.5|11646.5|11646.5|11646.5|11646.5|11646.5|11646.5|11646.5|0
1643632720000|2022-01-31 12:38:40|11645.87|11645.87|11644.87|11644.87|11645.87|11645.87|11644.87|11644.87|0
1643632730000|2022-01-31 12:38:50|11644.63|11644.63|11644.63|11644.63|11644.63|11644.63|11644.63|11644.63|0
1643632740000|2022-01-31 12:39:00|11644.77|11644.77|11644.77|11644.77|11644.77|11644.77|11644.77|11644.77|0
1643632760000|2022-01-31 12:39:20|11644.33|11644.33|11644.33|11644.33|11644.33|11644.33|11644.33|11644.33|0
1643632770000|2022-01-31 12:39:30|11644.64|11644.64|11644.64|11644.64|11644.64|11644.64|11644.64|11644.64|0
1643632780000|2022-01-31 12:39:40|11643.98|11643.98|11644.3|11644.3|11644.3|11644.3|11643.67|11643.67|0
1643632790000|2022-01-31 12:39:50|11644.49|11644.49|11644.68|11644.68|11644.68|11644.68|11644.49|11644.49|0
1643632800000|2022-01-31 12:40:00|11644.35|11644.35|11644.35|11644.35|11644.35|11644.35|11644.35|11644.35|0
1643632830000|2022-01-31 12:40:30|11644.25|11644.25|11643.96|11643.96|11644.25|11644.25|11643.96|11643.96|0
1643632840000|2022-01-31 12:40:40|11643.08|11643.08|11643.08|11643.08|11643.08|11643.08|11643.08|11643.08|0
1643632860000|2022-01-31 12:41:00|11642.93|11642.93|11639.53|11639.53|11643.1|11643.1|11639.53|11639.53|0
1643632870000|2022-01-31 12:41:10|11638.74|11638.74|11638.12|11638.12|11638.74|11638.74|11638.12|11638.12|0
1643632890000|2022-01-31 12:41:30|11639|11639|11639.28|11639.28|11639.28|11639.28|11639|11639|0
1643632900000|2022-01-31 12:41:40|11640.07|11640.07|11640.86|11640.86|11640.86|11640.86|11639.93|11639.93|0
1643632910000|2022-01-31 12:41:50|11641.21|11641.21|11641.64|11641.64|11641.64|11641.64|11641.21|11641.21|0
1643632920000|2022-01-31 12:42:00|11642.08|11642.08|11642.08|11642.08|11642.08|11642.08|11642.08|11642.08|0
1643632930000|2022-01-31 12:42:10|11642.32|11642.32|11642.5|11642.5|11642.69|11642.69|11642.32|11642.32|0
1643632950000|2022-01-31 12:42:30|11643.29|11643.29|11643.29|11643.29|11643.29|11643.29|11643.29|11643.29|0
1643632960000|2022-01-31 12:42:40|11643.74|11643.74|11643.74|11643.74|11643.74|11643.74|11643.74|11643.74|0
1643632970000|2022-01-31 12:42:50|11643.3|11643.3|11643.3|11643.3|11643.3|11643.3|11643.3|11643.3|0
1643632980000|2022-01-31 12:43:00|11644.09|11644.09|11644.09|11644.09|11644.09|11644.09|11644.09|11644.09|0
1643632990000|2022-01-31 12:43:10|11642.51|11642.51|11642.88|11642.88|11642.88|11642.88|11642.51|11642.51|0
1643633000000|2022-01-31 12:43:20|11643.13|11643.13|11643.13|11643.13|11643.13|11643.13|11643.13|11643.13|0
1643633010000|2022-01-31 12:43:30|11642.9|11642.9|11642.9|11642.9|11642.9|11642.9|11642.9|11642.9|0
1643633020000|2022-01-31 12:43:40|11642.49|11642.49|11642.49|11642.49|11642.49|11642.49|11642.49|11642.49|0
1643633030000|2022-01-31 12:43:50|11642.9|11642.9|11642.9|11642.9|11642.9|11642.9|11642.9|11642.9|0
1643633050000|2022-01-31 12:44:10|11642.67|11642.67|11643.37|11643.37|11643.37|11643.37|11642.67|11642.67|0
1643633060000|2022-01-31 12:44:20|11643.12|11643.12|11643.12|11643.12|11643.12|11643.12|11643.12|11643.12|0
1643633070000|2022-01-31 12:44:30|11643.48|11643.48|11643.48|11643.48|11643.48|11643.48|11643.48|11643.48|0
1643633090000|2022-01-31 12:44:50|11643.67|11643.67|11643.67|11643.67|11643.67|11643.67|11643.67|11643.67|0
1643633100000|2022-01-31 12:45:00|11642.96|11642.96|11641.17|11641.17|11642.96|11642.96|11641.17|11641.17|0
1643633110000|2022-01-31 12:45:10|11640.92|11640.92|11640.92|11640.92|11641.23|11641.23|11640.61|11640.61|0
1643633120000|2022-01-31 12:45:20|11640.56|11640.56|11640.93|11640.93|11640.93|11640.93|11640.56|11640.56|0
1643633150000|2022-01-31 12:45:50|11640.5|11640.5|11639.86|11639.86|11640.5|11640.5|11639.62|11639.62|0
1643633170000|2022-01-31 12:46:10|11640.65|11640.65|11639.93|11639.93|11640.65|11640.65|11639.93|11639.93|0
1643633190000|2022-01-31 12:46:30|11639.58|11639.58|11639.58|11639.58|11639.58|11639.58|11639.58|11639.58|0
1643633200000|2022-01-31 12:46:40|11638.79|11638.79|11638.79|11638.79|11638.79|11638.79|11638.79|11638.79|0
1643633210000|2022-01-31 12:46:50|11638.9|11638.9|11638.6|11638.6|11638.9|11638.9|11638.6|11638.6|0
1643633220000|2022-01-31 12:47:00|11638.97|11638.97|11639.87|11639.87|11639.87|11639.87|11638.97|11638.97|0
1643633240000|2022-01-31 12:47:20|11640.31|11640.31|11641.33|11641.33|11641.33|11641.33|11640.31|11640.31|0
1643633260000|2022-01-31 12:47:40|11642.12|11642.12|11643.07|11643.07|11643.07|11643.07|11642.12|11642.12|0
1643633270000|2022-01-31 12:47:50|11643.32|11643.32|11643.32|11643.32|11643.32|11643.32|11643.32|11643.32|0
1643633280000|2022-01-31 12:48:00|11643.67|11643.67|11643.63|11643.63|11643.67|11643.67|11643.32|11643.32|0
1643633290000|2022-01-31 12:48:10|11643.32|11643.32|11642.06|11642.06|11643.32|11643.32|11642.06|11642.06|0
1643633300000|2022-01-31 12:48:20|11641.76|11641.76|11644.46|11644.46|11644.78|11644.78|11641.76|11641.76|0
1643633310000|2022-01-31 12:48:30|11643.67|11643.67|11645.55|11645.55|11645.55|11645.55|11643.67|11643.67|0
1643633320000|2022-01-31 12:48:40|11646.24|11646.24|11647.14|11647.14|11647.14|11647.14|11646.24|11646.24|0
1643633330000|2022-01-31 12:48:50|11647.27|11647.27|11647.27|11647.27|11647.27|11647.27|11647.27|11647.27|0
1643633340000|2022-01-31 12:49:00|11647.9|11647.9|11647.12|11647.12|11647.9|11647.9|11647.12|11647.12|0
1643633350000|2022-01-31 12:49:10|11646.87|11646.87|11646.87|11646.87|11646.87|11646.87|11646.87|11646.87|0
1643633360000|2022-01-31 12:49:20|11646.44|11646.44|11646.44|11646.44|11646.44|11646.44|11646.44|11646.44|0
1643633370000|2022-01-31 12:49:30|11647.23|11647.23|11647.23|11647.23|11647.23|11647.23|11647.23|11647.23|0
1643633390000|2022-01-31 12:49:50|11647.09|11647.09|11647.09|11647.09|11647.09|11647.09|11647.09|11647.09|0
1643633400000|2022-01-31 12:50:00|11647.45|11647.45|11648.54|11648.54|11648.54|11648.54|11647.45|11647.45|0
1643633410000|2022-01-31 12:50:10|11648.22|11648.22|11648.22|11648.22|11648.22|11648.22|11648.22|11648.22|0
1643633420000|2022-01-31 12:50:20|11647.43|11647.43|11647.43|11647.43|11647.43|11647.43|11647.43|11647.43|0
1643633430000|2022-01-31 12:50:30|11646.99|11646.99|11645.52|11645.52|11646.99|11646.99|11645.52|11645.52|0
1643633440000|2022-01-31 12:50:40|11645.6|11645.6|11645.6|11645.6|11645.6|11645.6|11645.6|11645.6|0
1643633450000|2022-01-31 12:50:50|11645.76|11645.76|11645.76|11645.76|11645.76|11645.76|11645.76|11645.76|0
1643633460000|2022-01-31 12:51:00|11646.39|11646.39|11646.25|11646.25|11646.39|11646.39|11646.25|11646.25|0
1643633470000|2022-01-31 12:51:10|11645.82|11645.82|11645.82|11645.82|11645.82|11645.82|11645.82|11645.82|0
1643633520000|2022-01-31 12:52:00|11646.28|11646.28|11646.99|11646.99|11646.99|11646.99|11646.28|11646.28|0
1643633530000|2022-01-31 12:52:10|11646.76|11646.76|11646.76|11646.76|11646.76|11646.76|11646.76|11646.76|0
1643633550000|2022-01-31 12:52:30|11647.2|11647.2|11647.2|11647.2|11647.2|11647.2|11647.2|11647.2|0
1643633560000|2022-01-31 12:52:40|11647.09|11647.09|11647.09|11647.09|11647.09|11647.09|11647.09|11647.09|0
1643633570000|2022-01-31 12:52:50|11646.78|11646.78|11646.78|11646.78|11646.78|11646.78|11646.78|11646.78|0
1643633600000|2022-01-31 12:53:20|11647.22|11647.22|11647.22|11647.22|11647.22|11647.22|11647.22|11647.22|0
1643633610000|2022-01-31 12:53:30|11645.64|11645.64|11645.64|11645.64|11645.64|11645.64|11645.64|11645.64|0
1643633630000|2022-01-31 12:53:50|11645.85|11645.85|11646.3|11646.3|11646.3|11646.3|11645.85|11645.85|0
1643633640000|2022-01-31 12:54:00|11646.38|11646.38|11647.03|11647.03|11647.33|11647.33|11646.38|11646.38|0
1643633720000|2022-01-31 12:55:20|11647.25|11647.25|11648.34|11648.34|11648.78|11648.78|11647.25|11647.25|0
1643633730000|2022-01-31 12:55:30|11647.46|11647.46|11647.46|11647.46|11647.46|11647.46|11647.46|11647.46|0
1643633750000|2022-01-31 12:55:50|11647.33|11647.33|11647.46|11647.46|11647.46|11647.46|11647.33|11647.33|0
1643633760000|2022-01-31 12:56:00|11647.35|11647.35|11647.32|11647.32|11647.64|11647.64|11647.32|11647.32|0
1643633770000|2022-01-31 12:56:10|11647.47|11647.47|11647.62|11647.62|11647.62|11647.62|11647.47|11647.47|0
1643633780000|2022-01-31 12:56:20|11647.32|11647.32|11647.32|11647.32|11647.32|11647.32|11647.32|11647.32|0
1643633790000|2022-01-31 12:56:30|11646.96|11646.96|11646.96|11646.96|11646.96|11646.96|11646.96|11646.96|0
1643633800000|2022-01-31 12:56:40|11646.38|11646.38|11646.38|11646.38|11646.38|11646.38|11646.38|11646.38|0
1643633820000|2022-01-31 12:57:00|11646.19|11646.19|11646.19|11646.19|11646.19|11646.19|11646.19|11646.19|0
1643633830000|2022-01-31 12:57:10|11646|11646|11645.54|11645.54|11646|11646|11645.54|11645.54|0
1643633840000|2022-01-31 12:57:20|11644.83|11644.83|11644.83|11644.83|11644.83|11644.83|11644.83|11644.83|0
1643633850000|2022-01-31 12:57:30|11644.69|11644.69|11642.94|11642.94|11644.69|11644.69|11642.94|11642.94|0
1643633880000|2022-01-31 12:58:00|11642.78|11642.78|11643.09|11643.09|11643.09|11643.09|11642.78|11642.78|0
1643633890000|2022-01-31 12:58:10|11643.32|11643.32|11645.24|11645.24|11645.24|11645.24|11643.32|11643.32|0
1643633900000|2022-01-31 12:58:20|11645.46|11645.46|11645.46|11645.46|11645.46|11645.46|11645.46|11645.46|0
1643633910000|2022-01-31 12:58:30|11645.12|11645.12|11645.12|11645.12|11645.57|11645.57|11645.12|11645.12|0
1643633930000|2022-01-31 12:58:50|11645.04|11645.04|11644.5|11644.5|11645.29|11645.29|11644.5|11644.5|0
1643633940000|2022-01-31 12:59:00|11644.36|11644.36|11645.17|11645.17|11645.17|11645.17|11644.36|11644.36|0
1643633950000|2022-01-31 12:59:10|11645.4|11645.4|11645.4|11645.4|11645.4|11645.4|11645.4|11645.4|0
1643633960000|2022-01-31 12:59:20|11645.84|11645.84|11645.84|11645.84|11645.84|11645.84|11645.84|11645.84|0
1643633990000|2022-01-31 12:59:50|11645.52|11645.52|11645.95|11645.95|11645.95|11645.95|11645.52|11645.52|0
1643634000000|2022-01-31 13:00:00|11646.38|11646.38|11650.25|11650.25|11650.25|11650.25|11646.38|11646.38|0
1643634010000|2022-01-31 13:00:10|11650.44|11650.44|11649.5|11649.5|11650.44|11650.44|11649.5|11649.5|0
1643634020000|2022-01-31 13:00:20|11649.69|11649.69|11649.74|11649.74|11649.74|11649.74|11649.38|11649.38|0
1643634030000|2022-01-31 13:00:30|11650.53|11650.53|11651.47|11651.47|11651.47|11651.47|11650.53|11650.53|0
1643634040000|2022-01-31 13:00:40|11651.17|11651.17|11651.52|11651.52|11651.52|11651.52|11651.17|11651.17|0
1643634060000|2022-01-31 13:01:00|11652.07|11652.07|11651.38|11651.38|11652.07|11652.07|11651.38|11651.38|0
1643634070000|2022-01-31 13:01:10|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|0
1643634080000|2022-01-31 13:01:20|11650.88|11650.88|11651.04|11651.04|11651.04|11651.04|11650.88|11650.88|0
1643634090000|2022-01-31 13:01:30|11650.9|11650.9|11649.98|11649.98|11650.9|11650.9|11649.98|11649.98|0
1643634100000|2022-01-31 13:01:40|11649.67|11649.67|11649.67|11649.67|11649.67|11649.67|11649.67|11649.67|0
1643634110000|2022-01-31 13:01:50|11649.36|11649.36|11649.13|11649.13|11649.36|11649.36|11649.13|11649.13|0
1643634150000|2022-01-31 13:02:30|11648.97|11648.97|11648.97|11648.97|11648.97|11648.97|11648.97|11648.97|0
1643634160000|2022-01-31 13:02:40|11649.1|11649.1|11649.1|11649.1|11649.1|11649.1|11649.1|11649.1|0
1643634170000|2022-01-31 13:02:50|11648.97|11648.97|11648.81|11648.81|11648.97|11648.97|11648.81|11648.81|0
1643634180000|2022-01-31 13:03:00|11648.5|11648.5|11647.95|11647.95|11648.5|11648.5|11647.64|11647.64|0
1643634190000|2022-01-31 13:03:10|11648.2|11648.2|11648.2|11648.2|11648.2|11648.2|11648.2|11648.2|0
1643634220000|2022-01-31 13:03:40|11647.85|11647.85|11647.15|11647.15|11647.85|11647.85|11647.15|11647.15|0
1643634230000|2022-01-31 13:03:50|11647.37|11647.37|11646.86|11646.86|11647.37|11647.37|11646.86|11646.86|0
1643634240000|2022-01-31 13:04:00|11647.09|11647.09|11647.09|11647.09|11647.09|11647.09|11647.09|11647.09|0
1643634250000|2022-01-31 13:04:10|11645.51|11645.51|11645.51|11645.51|11645.51|11645.51|11644.72|11644.72|0
1643634260000|2022-01-31 13:04:20|11644.72|11644.72|11643.84|11643.84|11644.72|11644.72|11643.84|11643.84|0
1643634270000|2022-01-31 13:04:30|11643.52|11643.52|11643.43|11643.43|11643.52|11643.52|11643.43|11643.43|0
1643634280000|2022-01-31 13:04:40|11643.54|11643.54|11642.91|11642.91|11643.54|11643.54|11642.91|11642.91|0
1643634290000|2022-01-31 13:04:50|11642.47|11642.47|11642.47|11642.47|11642.47|11642.47|11642.47|11642.47|0
1643634300000|2022-01-31 13:05:00|11642.61|11642.61|11641.57|11641.57|11642.61|11642.61|11641.57|11641.57|0
1643634310000|2022-01-31 13:05:10|11641.28|11641.28|11641.9|11641.9|11642.36|11642.36|11641.13|11641.13|0
1643634320000|2022-01-31 13:05:20|11641.78|11641.78|11641.42|11641.42|11641.78|11641.78|11641.42|11641.42|0
1643634330000|2022-01-31 13:05:30|11640.99|11640.99|11640.9|11640.9|11640.99|11640.99|11640.9|11640.9|0
1643634340000|2022-01-31 13:05:40|11640.8|11640.8|11640.69|11640.69|11640.8|11640.8|11640.69|11640.69|0
1643634350000|2022-01-31 13:05:50|11641.01|11641.01|11641.01|11641.01|11641.01|11641.01|11641.01|11641.01|0
1643634360000|2022-01-31 13:06:00|11639.33|11639.33|11638.03|11638.03|11639.33|11639.33|11638.03|11638.03|0
1643634390000|2022-01-31 13:06:30|11637.82|11637.82|11636.01|11636.01|11637.82|11637.82|11636.01|11636.01|0
1643634400000|2022-01-31 13:06:40|11635.86|11635.86|11635.86|11635.86|11635.86|11635.86|11635.86|11635.86|0
1643634410000|2022-01-31 13:06:50|11635.43|11635.43|11635.43|11635.43|11635.43|11635.43|11635.43|11635.43|0
1643634420000|2022-01-31 13:07:00|11634.99|11634.99|11634.99|11634.99|11635.13|11635.13|11634.99|11634.99|0
1643634430000|2022-01-31 13:07:10|11635.3|11635.3|11634.61|11634.61|11635.3|11635.3|11634.61|11634.61|0
1643634440000|2022-01-31 13:07:20|11634.37|11634.37|11634.57|11634.57|11634.57|11634.57|11634.37|11634.37|0
1643634480000|2022-01-31 13:08:00|11635.36|11635.36|11635.96|11635.96|11635.96|11635.96|11635.36|11635.36|0
1643634510000|2022-01-31 13:08:30|11635.65|11635.65|11635.65|11635.65|11635.65|11635.65|11635.65|11635.65|0
1643634520000|2022-01-31 13:08:40|11635.41|11635.41|11635.41|11635.41|11635.41|11635.41|11635.41|11635.41|0
1643634530000|2022-01-31 13:08:50|11634.69|11634.69|11635.28|11635.28|11635.49|11635.49|11634.69|11634.69|0
1643634540000|2022-01-31 13:09:00|11635.43|11635.43|11635.58|11635.58|11635.58|11635.58|11635.43|11635.43|0
1643634550000|2022-01-31 13:09:10|11635.89|11635.89|11635.95|11635.95|11636.26|11636.26|11635.89|11635.89|0
1643634580000|2022-01-31 13:09:40|11636.25|11636.25|11636.25|11636.25|11636.25|11636.25|11636.25|11636.25|0
1643634600000|2022-01-31 13:10:00|11636.68|11636.68|11636.68|11636.68|11636.68|11636.68|11636.68|11636.68|0
1643634610000|2022-01-31 13:10:10|11636.24|11636.24|11636.67|11636.67|11636.67|11636.67|11636.24|11636.24|0
1643634640000|2022-01-31 13:10:40|11636.99|11636.99|11637.3|11637.3|11637.3|11637.3|11636.99|11636.99|0
1643634650000|2022-01-31 13:10:50|11637.43|11637.43|11637.43|11637.43|11637.43|11637.43|11637.43|11637.43|0
1643634660000|2022-01-31 13:11:00|11637.32|11637.32|11636.52|11636.52|11637.45|11637.45|11636.52|11636.52|0
1643634670000|2022-01-31 13:11:10|11637.4|11637.4|11637.4|11637.4|11637.4|11637.4|11637.4|11637.4|0
1643634690000|2022-01-31 13:11:30|11638.09|11638.09|11637.86|11637.86|11638.09|11638.09|11637.86|11637.86|0
1643634710000|2022-01-31 13:11:50|11638.93|11638.93|11639.11|11639.11|11639.29|11639.29|11638.93|11638.93|0
1643634720000|2022-01-31 13:12:00|11639.83|11639.83|11639.83|11639.83|11639.83|11639.83|11639.83|11639.83|0
1643634730000|2022-01-31 13:12:10|11640.62|11640.62|11641.05|11641.05|11641.05|11641.05|11640.62|11640.62|0
1643634750000|2022-01-31 13:12:30|11640.69|11640.69|11640.69|11640.69|11640.69|11640.69|11640.69|11640.69|0
1643634760000|2022-01-31 13:12:40|11640.53|11640.53|11640.53|11640.53|11640.53|11640.53|11640.53|11640.53|0
1643634780000|2022-01-31 13:13:00|11640.3|11640.3|11643.44|11643.44|11643.44|11643.44|11639.46|11639.46|0
1643634790000|2022-01-31 13:13:10|11643.8|11643.8|11644.22|11644.22|11644.22|11644.22|11643.8|11643.8|0
1643634800000|2022-01-31 13:13:20|11644.36|11644.36|11645.15|11645.15|11645.15|11645.15|11644.36|11644.36|0
1643634810000|2022-01-31 13:13:30|11645.58|11645.58|11645.67|11645.67|11646.02|11646.02|11645.58|11645.58|0
1643634830000|2022-01-31 13:13:50|11646.29|11646.29|11646.41|11646.41|11646.73|11646.73|11646.29|11646.29|0
1643634840000|2022-01-31 13:14:00|11646.85|11646.85|11648.06|11648.06|11648.06|11648.06|11646.85|11646.85|0
1643634870000|2022-01-31 13:14:30|11648.49|11648.49|11648.49|11648.49|11648.49|11648.49|11648.49|11648.49|0
1643634880000|2022-01-31 13:14:40|11648.15|11648.15|11648.81|11648.81|11648.81|11648.81|11648.15|11648.15|0
1643634890000|2022-01-31 13:14:50|11649.09|11649.09|11649.09|11649.09|11649.09|11649.09|11649.09|11649.09|0
1643634900000|2022-01-31 13:15:00|11649.52|11649.52|11650.31|11650.31|11650.31|11650.31|11649.52|11649.52|0
1643634920000|2022-01-31 13:15:20|11650.67|11650.67|11653.79|11653.79|11653.79|11653.79|11650.67|11650.67|0
1643634930000|2022-01-31 13:15:30|11654.09|11654.09|11655.3|11655.3|11655.3|11655.3|11654.09|11654.09|0
1643634940000|2022-01-31 13:15:40|11654.67|11654.67|11654.86|11654.86|11654.86|11654.86|11654.67|11654.67|0
1643634950000|2022-01-31 13:15:50|11655.32|11655.32|11654.53|11654.53|11655.32|11655.32|11654.53|11654.53|0
1643634960000|2022-01-31 13:16:00|11654.84|11654.84|11653.33|11653.33|11654.84|11654.84|11653.33|11653.33|0
1643634970000|2022-01-31 13:16:10|11653.95|11653.95|11653.64|11653.64|11653.95|11653.95|11653.64|11653.64|0
1643634980000|2022-01-31 13:16:20|11654.08|11654.08|11653.85|11653.85|11654.08|11654.08|11653.85|11653.85|0
1643635000000|2022-01-31 13:16:40|11653.72|11653.72|11654.07|11654.07|11654.07|11654.07|11653.72|11653.72|0
1643635020000|2022-01-31 13:17:00|11654.28|11654.28|11655.37|11655.37|11655.67|11655.67|11654.28|11654.28|0
1643635030000|2022-01-31 13:17:10|11655.06|11655.06|11653.48|11653.48|11655.06|11655.06|11653.48|11653.48|0
1643635040000|2022-01-31 13:17:20|11653.16|11653.16|11653.03|11653.03|11653.16|11653.16|11653.03|11653.03|0
1643635050000|2022-01-31 13:17:30|11652.24|11652.24|11652.24|11652.24|11652.24|11652.24|11652.24|11652.24|0
1643635070000|2022-01-31 13:17:50|11653.03|11653.03|11653.03|11653.03|11653.03|11653.03|11653.03|11653.03|0
1643635080000|2022-01-31 13:18:00|11653.89|11653.89|11654.32|11654.32|11654.32|11654.32|11653.89|11653.89|0
1643635090000|2022-01-31 13:18:10|11654.7|11654.7|11654.7|11654.7|11654.7|11654.7|11654.7|11654.7|0
1643635100000|2022-01-31 13:18:20|11654.91|11654.91|11656.45|11656.45|11656.45|11656.45|11654.91|11654.91|0
1643635110000|2022-01-31 13:18:30|11657.24|11657.24|11658.67|11658.67|11659.41|11659.41|11657.24|11657.24|0
1643635120000|2022-01-31 13:18:40|11659.11|11659.11|11658.32|11658.32|11659.11|11659.11|11658.32|11658.32|0
1643635130000|2022-01-31 13:18:50|11658.55|11658.55|11658.55|11658.55|11658.55|11658.55|11658.55|11658.55|0
1643635140000|2022-01-31 13:19:00|11658.99|11658.99|11658.99|11658.99|11658.99|11658.99|11658.99|11658.99|0
1643635150000|2022-01-31 13:19:10|11659.42|11659.42|11659.51|11659.51|11659.74|11659.74|11659.42|11659.42|0
1643635160000|2022-01-31 13:19:20|11659.76|11659.76|11659.99|11659.99|11659.99|11659.99|11659.76|11659.76|0
1643635170000|2022-01-31 13:19:30|11660.43|11660.43|11661.09|11661.09|11661.09|11661.09|11660.43|11660.43|0
1643635180000|2022-01-31 13:19:40|11660.95|11660.95|11660.64|11660.64|11660.95|11660.95|11660.64|11660.64|0
1643635190000|2022-01-31 13:19:50|11660.48|11660.48|11661.19|11661.19|11661.19|11661.19|11660.48|11660.48|0
1643635200000|2022-01-31 13:20:00|11661.08|11661.08|11661.08|11661.08|11661.08|11661.08|11661.08|11661.08|0
1643635240000|2022-01-31 13:20:40|11661.32|11661.32|11661.32|11661.32|11661.68|11661.68|11661.32|11661.32|0
1643635250000|2022-01-31 13:20:50|11660.89|11660.89|11659.6|11659.6|11660.89|11660.89|11659.6|11659.6|0
1643635260000|2022-01-31 13:21:00|11660.03|11660.03|11660.88|11660.88|11661.01|11661.01|11660.03|11660.03|0
1643635270000|2022-01-31 13:21:10|11661.23|11661.23|11660.92|11660.92|11661.23|11661.23|11660.92|11660.92|0
1643635280000|2022-01-31 13:21:20|11661.23|11661.23|11661.23|11661.23|11661.23|11661.23|11661.23|11661.23|0
1643635290000|2022-01-31 13:21:30|11661.42|11661.42|11661.6|11661.6|11661.6|11661.6|11661.23|11661.23|0
1643635300000|2022-01-31 13:21:40|11661.8|11661.8|11661.8|11661.8|11661.8|11661.8|11661.8|11661.8|0
1643635310000|2022-01-31 13:21:50|11661.36|11661.36|11661.36|11661.36|11661.36|11661.36|11661.36|11661.36|0
1643635320000|2022-01-31 13:22:00|11660.5|11660.5|11660.93|11660.93|11660.93|11660.93|11660.5|11660.5|0
1643635330000|2022-01-31 13:22:10|11660.5|11660.5|11660.47|11660.47|11660.62|11660.62|11660.14|11660.14|0
1643635340000|2022-01-31 13:22:20|11660.57|11660.57|11660.57|11660.57|11660.57|11660.57|11660.57|11660.57|0
1643635360000|2022-01-31 13:22:40|11660.46|11660.46|11660.35|11660.35|11660.57|11660.57|11660.35|11660.35|0
1643635370000|2022-01-31 13:22:50|11660.78|11660.78|11660.78|11660.78|11660.78|11660.78|11660.78|11660.78|0
1643635380000|2022-01-31 13:23:00|11661.14|11661.14|11661.14|11661.14|11661.14|11661.14|11661.14|11661.14|0
1643635390000|2022-01-31 13:23:10|11661.45|11661.45|11661.45|11661.45|11661.45|11661.45|11661.45|11661.45|0
1643635410000|2022-01-31 13:23:30|11660.74|11660.74|11660.74|11660.74|11660.74|11660.74|11660.74|11660.74|0
1643635430000|2022-01-31 13:23:50|11660.99|11660.99|11659.64|11659.64|11660.99|11660.99|11659.64|11659.64|0
1643635440000|2022-01-31 13:24:00|11659.39|11659.39|11659.62|11659.62|11659.62|11659.62|11659.39|11659.39|0
1643635450000|2022-01-31 13:24:10|11659.41|11659.41|11659.41|11659.41|11659.41|11659.41|11659.41|11659.41|0
1643635460000|2022-01-31 13:24:20|11659.17|11659.17|11658.94|11658.94|11659.17|11659.17|11658.94|11658.94|0
1643635470000|2022-01-31 13:24:30|11659.04|11659.04|11659.77|11659.77|11659.77|11659.77|11658.93|11658.93|0
1643635490000|2022-01-31 13:24:50|11659.47|11659.47|11659.47|11659.47|11659.47|11659.47|11659.47|11659.47|0
1643635500000|2022-01-31 13:25:00|11659.83|11659.83|11658.04|11658.04|11659.83|11659.83|11658.04|11658.04|0
1643635510000|2022-01-31 13:25:10|11657.73|11657.73|11658.16|11658.16|11658.16|11658.16|11657.73|11657.73|0
1643635520000|2022-01-31 13:25:20|11658.27|11658.27|11658.31|11658.31|11658.55|11658.55|11658.27|11658.27|0
1643635530000|2022-01-31 13:25:30|11658.45|11658.45|11660.03|11660.03|11660.03|11660.03|11658.45|11658.45|0
1643635540000|2022-01-31 13:25:40|11660.14|11660.14|11660.14|11660.14|11660.14|11660.14|11660.14|11660.14|0
1643635550000|2022-01-31 13:25:50|11660.93|11660.93|11660.93|11660.93|11660.93|11660.93|11660.93|11660.93|0
1643635570000|2022-01-31 13:26:10|11661.12|11661.12|11661.91|11661.91|11661.91|11661.91|11661.12|11661.12|0
1643635580000|2022-01-31 13:26:20|11661.5|11661.5|11661.73|11661.73|11661.73|11661.73|11661.5|11661.5|0
1643635600000|2022-01-31 13:26:40|11661.96|11661.96|11661.96|11661.96|11661.96|11661.96|11661.96|11661.96|0
1643635610000|2022-01-31 13:26:50|11662.27|11662.27|11662.58|11662.58|11662.58|11662.58|11662.27|11662.27|0
1643635620000|2022-01-31 13:27:00|11662.9|11662.9|11662.76|11662.76|11662.9|11662.9|11662.76|11662.76|0
1643635640000|2022-01-31 13:27:20|11662.19|11662.19|11660.73|11660.73|11662.19|11662.19|11660.52|11660.52|0
1643635650000|2022-01-31 13:27:30|11660.29|11660.29|11660.29|11660.29|11660.29|11660.29|11660.29|11660.29|0
1643635660000|2022-01-31 13:27:40|11660.51|11660.51|11660.51|11660.51|11660.51|11660.51|11660.51|11660.51|0
1643635670000|2022-01-31 13:27:50|11660.64|11660.64|11660.37|11660.37|11660.64|11660.64|11660.37|11660.37|0
1643635680000|2022-01-31 13:28:00|11660.64|11660.64|11661.27|11661.27|11661.27|11661.27|11660.37|11660.37|0
1643635690000|2022-01-31 13:28:10|11661.5|11661.5|11661.5|11661.5|11661.5|11661.5|11661.5|11661.5|0
1643635710000|2022-01-31 13:28:30|11661.7|11661.7|11662.49|11662.49|11662.49|11662.49|11661.7|11661.7|0
1643635720000|2022-01-31 13:28:40|11662.26|11662.26|11662.26|11662.26|11662.26|11662.26|11662.26|11662.26|0
1643635740000|2022-01-31 13:29:00|11662.48|11662.48|11662.48|11662.48|11662.48|11662.48|11662.48|11662.48|0
1643635750000|2022-01-31 13:29:10|11663.18|11663.18|11663.28|11663.28|11663.36|11663.36|11663.18|11663.18|0
1643635760000|2022-01-31 13:29:20|11663.42|11663.42|11663.28|11663.28|11663.42|11663.42|11663.28|11663.28|0
1643635780000|2022-01-31 13:29:40|11663.72|11663.72|11663.72|11663.72|11663.72|11663.72|11663.72|11663.72|0
1643635790000|2022-01-31 13:29:50|11663.84|11663.84|11667.57|11667.57|11667.57|11667.57|11663.72|11663.72|0
1643635800000|2022-01-31 13:30:00|11667.76|11667.76|11669.37|11669.37|11669.37|11669.37|11667.76|11667.76|0
1643635810000|2022-01-31 13:30:10|11669.62|11669.62|11670.31|11670.31|11670.31|11670.31|11669.54|11669.54|0
1643635820000|2022-01-31 13:30:20|11670.61|11670.61|11670.74|11670.74|11670.74|11670.74|11670.61|11670.61|0
1643635830000|2022-01-31 13:30:30|11671.08|11671.08|11672.76|11672.76|11672.76|11672.76|11671.08|11671.08|0
1643635840000|2022-01-31 13:30:40|11673.2|11673.2|11673.73|11673.73|11674.2|11674.2|11673.2|11673.2|0
1643635850000|2022-01-31 13:30:50|11674.1|11674.1|11674.1|11674.1|11674.1|11674.1|11674.1|11674.1|0
1643635880000|2022-01-31 13:31:20|11673.92|11673.92|11673.04|11673.04|11673.92|11673.92|11673.04|11673.04|0
1643635890000|2022-01-31 13:31:30|11672.35|11672.35|11672.18|11672.18|11672.35|11672.35|11672.18|11672.18|0
1643635900000|2022-01-31 13:31:40|11672.03|11672.03|11672.03|11672.03|11672.03|11672.03|11672.03|11672.03|0
1643635910000|2022-01-31 13:31:50|11671.89|11671.89|11670.94|11670.94|11671.89|11671.89|11670.94|11670.94|0
1643635920000|2022-01-31 13:32:00|11670.7|11670.7|11671|11671|11671|11671|11670.7|11670.7|0
1643635930000|2022-01-31 13:32:10|11670.75|11670.75|11670.75|11670.75|11670.75|11670.75|11670.75|11670.75|0
1643635940000|2022-01-31 13:32:20|11670.45|11670.45|11670.94|11670.94|11670.94|11670.94|11670.07|11670.07|0
1643635950000|2022-01-31 13:32:30|11671.24|11671.24|11671.89|11671.89|11671.89|11671.89|11671.24|11671.24|0
1643635960000|2022-01-31 13:32:40|11672.68|11672.68|11672.68|11672.68|11672.68|11672.68|11672.68|11672.68|0
1643635980000|2022-01-31 13:33:00|11672.58|11672.58|11672.81|11672.81|11672.81|11672.81|11672.58|11672.58|0
1643635990000|2022-01-31 13:33:10|11672.93|11672.93|11675.78|11675.78|11676.01|11676.01|11672.93|11672.93|0
1643636000000|2022-01-31 13:33:20|11676|11676|11675.89|11675.89|11676|11676|11675.89|11675.89|0
1643636010000|2022-01-31 13:33:30|11676.77|11676.77|11676.77|11676.77|11676.77|11676.77|11676.77|11676.77|0
1643636020000|2022-01-31 13:33:40|11677|11677|11677.5|11677.5|11677.5|11677.5|11677|11677|0
1643636030000|2022-01-31 13:33:50|11677.7|11677.7|11678.39|11678.39|11678.39|11678.39|11677.7|11677.7|0
1643636040000|2022-01-31 13:34:00|11679.27|11679.27|11680.37|11680.37|11680.37|11680.37|11679.27|11679.27|0
1643636050000|2022-01-31 13:34:10|11679.93|11679.93|11679.93|11679.93|11679.93|11679.93|11679.93|11679.93|0
1643636070000|2022-01-31 13:34:30|11679.14|11679.14|11679.14|11679.14|11679.14|11679.14|11679.14|11679.14|0
1643636090000|2022-01-31 13:34:50|11678.84|11678.84|11678.95|11678.95|11678.95|11678.95|11678.84|11678.84|0
1643636130000|2022-01-31 13:35:30|11678.59|11678.59|11678.13|11678.13|11678.59|11678.59|11678.13|11678.13|0
1643636160000|2022-01-31 13:36:00|11678.84|11678.84|11678.84|11678.84|11678.84|11678.84|11678.84|11678.84|0
1643636180000|2022-01-31 13:36:20|11678.41|11678.41|11678.41|11678.41|11678.87|11678.87|11678.41|11678.41|0
1643636200000|2022-01-31 13:36:40|11678.87|11678.87|11678.87|11678.87|11678.87|11678.87|11678.87|11678.87|0
1643636220000|2022-01-31 13:37:00|11678.44|11678.44|11678.01|11678.01|11678.44|11678.44|11678.01|11678.01|0
1643636240000|2022-01-31 13:37:20|11677.93|11677.93|11677.93|11677.93|11677.93|11677.93|11677.93|11677.93|0
1643636250000|2022-01-31 13:37:30|11678.04|11678.04|11678.04|11678.04|11678.04|11678.04|11678.04|11678.04|0
1643636260000|2022-01-31 13:37:40|11677.93|11677.93|11678.96|11678.96|11678.96|11678.96|11677.93|11677.93|0
1643636270000|2022-01-31 13:37:50|11679.1|11679.1|11679.1|11679.1|11679.1|11679.1|11679.1|11679.1|0
1643636280000|2022-01-31 13:38:00|11679.24|11679.24|11680.49|11680.49|11680.49|11680.49|11679.24|11679.24|0
1643636290000|2022-01-31 13:38:10|11680.58|11680.58|11680.25|11680.25|11681.01|11681.01|11680.25|11680.25|0
1643636300000|2022-01-31 13:38:20|11680.39|11680.39|11680.39|11680.39|11680.39|11680.39|11680.39|11680.39|0
1643636310000|2022-01-31 13:38:30|11680.09|11680.09|11680.09|11680.09|11680.09|11680.09|11680.09|11680.09|0
1643636320000|2022-01-31 13:38:40|11679.98|11679.98|11680|11680|11680|11680|11679.87|11679.87|0
1643636330000|2022-01-31 13:38:50|11680.43|11680.43|11680.43|11680.43|11680.43|11680.43|11680.43|11680.43|0
1643636340000|2022-01-31 13:39:00|11680.79|11680.79|11682.21|11682.21|11682.21|11682.21|11680.79|11680.79|0
1643636350000|2022-01-31 13:39:10|11682.64|11682.64|11683.1|11683.1|11683.1|11683.1|11682.64|11682.64|0
1643636360000|2022-01-31 13:39:20|11683.4|11683.4|11681.67|11681.67|11683.4|11683.4|11681.67|11681.67|0
1643636370000|2022-01-31 13:39:30|11681.9|11681.9|11681.46|11681.46|11681.9|11681.9|11681.46|11681.46|0
1643636390000|2022-01-31 13:39:50|11681.19|11681.19|11681.19|11681.19|11681.19|11681.19|11681.19|11681.19|0
1643636400000|2022-01-31 13:40:00|11681.38|11681.38|11681.36|11681.36|11681.38|11681.38|11681.18|11681.18|0
1643636410000|2022-01-31 13:40:10|11681.17|11681.17|11681.08|11681.08|11681.31|11681.31|11681.08|11681.08|0
1643636420000|2022-01-31 13:40:20|11680.87|11680.87|11680.87|11680.87|11680.87|11680.87|11680.87|11680.87|0
1643636430000|2022-01-31 13:40:30|11681.66|11681.66|11681.66|11681.66|11681.66|11681.66|11681.66|11681.66|0
1643636450000|2022-01-31 13:40:50|11681.53|11681.53|11681.53|11681.53|11681.53|11681.53|11681.53|11681.53|0
1643636470000|2022-01-31 13:41:10|11681.17|11681.17|11681.17|11681.17|11681.17|11681.17|11681.17|11681.17|0
1643636480000|2022-01-31 13:41:20|11680.97|11680.97|11680.97|11680.97|11680.97|11680.97|11680.97|11680.97|0
1643636490000|2022-01-31 13:41:30|11680.17|11680.17|11680.55|11680.55|11680.73|11680.73|11679.94|11679.94|0
1643636500000|2022-01-31 13:41:40|11680.25|11680.25|11679.63|11679.63|11680.25|11680.25|11679.63|11679.63|0
1643636510000|2022-01-31 13:41:50|11679.74|11679.74|11679.74|11679.74|11679.74|11679.74|11679.74|11679.74|0
1643636530000|2022-01-31 13:42:10|11679.93|11679.93|11679.14|11679.14|11679.93|11679.93|11679.14|11679.14|0
1643636540000|2022-01-31 13:42:20|11679.93|11679.93|11679.79|11679.79|11679.93|11679.93|11679.79|11679.79|0
1643636550000|2022-01-31 13:42:30|11679.36|11679.36|11678.85|11678.85|11679.36|11679.36|11678.85|11678.85|0
1643636560000|2022-01-31 13:42:40|11678.97|11678.97|11679.08|11679.08|11679.08|11679.08|11678.97|11678.97|0
1643636570000|2022-01-31 13:42:50|11679.39|11679.39|11679.39|11679.39|11679.39|11679.39|11679.39|11679.39|0
1643636580000|2022-01-31 13:43:00|11678.96|11678.96|11678.96|11678.96|11678.96|11678.96|11678.96|11678.96|0
1643636600000|2022-01-31 13:43:20|11679.16|11679.16|11679.67|11679.67|11679.67|11679.67|11679.16|11679.16|0
1643636610000|2022-01-31 13:43:30|11680.1|11680.1|11680.1|11680.1|11680.1|11680.1|11680.1|11680.1|0
1643636620000|2022-01-31 13:43:40|11679.87|11679.87|11679.52|11679.52|11679.87|11679.87|11679.52|11679.52|0
1643636630000|2022-01-31 13:43:50|11680.31|11680.31|11680.31|11680.31|11680.31|11680.31|11680.31|11680.31|0
1643636640000|2022-01-31 13:44:00|11681.1|11681.1|11681.1|11681.1|11681.1|11681.1|11681.1|11681.1|0
1643636650000|2022-01-31 13:44:10|11680.31|11680.31|11680.31|11680.31|11680.31|11680.31|11680.31|11680.31|0
1643636660000|2022-01-31 13:44:20|11680.77|11680.77|11680.86|11680.86|11680.86|11680.86|11680.77|11680.77|0
1643636680000|2022-01-31 13:44:40|11680.55|11680.55|11680.55|11680.55|11680.55|11680.55|11680.55|11680.55|0
1643636690000|2022-01-31 13:44:50|11680.69|11680.69|11680.69|11680.69|11680.69|11680.69|11680.69|11680.69|0
1643636700000|2022-01-31 13:45:00|11680.92|11680.92|11680.92|11680.92|11680.92|11680.92|11680.92|11680.92|0
1643636710000|2022-01-31 13:45:10|11681.22|11681.22|11680.73|11680.73|11681.22|11681.22|11680.73|11680.73|0
1643636720000|2022-01-31 13:45:20|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|0
1643636740000|2022-01-31 13:45:40|11680.26|11680.26|11681.23|11681.23|11681.59|11681.59|11680.26|11680.26|0
1643636750000|2022-01-31 13:45:50|11681.37|11681.37|11681.37|11681.37|11681.37|11681.37|11681.37|11681.37|0
1643636780000|2022-01-31 13:46:20|11682.16|11682.16|11682.16|11682.16|11682.16|11682.16|11682.16|11682.16|0
1643636790000|2022-01-31 13:46:30|11681.84|11681.84|11681.09|11681.09|11681.84|11681.84|11681.09|11681.09|0
1643636800000|2022-01-31 13:46:40|11680.37|11680.37|11681.09|11681.09|11681.09|11681.09|11680.37|11680.37|0
1643636810000|2022-01-31 13:46:50|11680.97|11680.97|11677.47|11677.47|11680.97|11680.97|11677.47|11677.47|0
1643636820000|2022-01-31 13:47:00|11677.27|11677.27|11677.27|11677.27|11677.27|11677.27|11677.27|11677.27|0
1643636830000|2022-01-31 13:47:10|11677.14|11677.14|11677.04|11677.04|11677.24|11677.24|11677.04|11677.04|0
1643636840000|2022-01-31 13:47:20|11677.35|11677.35|11677.67|11677.67|11677.67|11677.67|11677.35|11677.35|0
1643636850000|2022-01-31 13:47:30|11677.3|11677.3|11677.3|11677.3|11677.3|11677.3|11677.3|11677.3|0
1643636860000|2022-01-31 13:47:40|11677.18|11677.18|11677.02|11677.02|11677.18|11677.18|11677.02|11677.02|0
1643636880000|2022-01-31 13:48:00|11676.88|11676.88|11676.67|11676.67|11676.88|11676.88|11676.67|11676.67|0
1643636900000|2022-01-31 13:48:20|11676.87|11676.87|11677.17|11677.17|11677.17|11677.17|11676.87|11676.87|0
1643636910000|2022-01-31 13:48:30|11676.92|11676.92|11676.92|11676.92|11676.92|11676.92|11676.92|11676.92|0
1643636920000|2022-01-31 13:48:40|11676.05|11676.05|11676.05|11676.05|11676.05|11676.05|11676.05|11676.05|0
1643636940000|2022-01-31 13:49:00|11675.55|11675.55|11676.26|11676.26|11676.26|11676.26|11675.55|11675.55|0
1643636960000|2022-01-31 13:49:20|11676.37|11676.37|11676.37|11676.37|11676.37|11676.37|11676.37|11676.37|0
1643636970000|2022-01-31 13:49:30|11676.83|11676.83|11677.64|11677.64|11678.22|11678.22|11676.83|11676.83|0
1643636980000|2022-01-31 13:49:40|11677.53|11677.53|11677.06|11677.06|11677.53|11677.53|11677.06|11677.06|0
1643636990000|2022-01-31 13:49:50|11677.51|11677.51|11677.51|11677.51|11677.51|11677.51|11677.51|11677.51|0
1643637000000|2022-01-31 13:50:00|11678.3|11678.3|11678.3|11678.3|11678.3|11678.3|11678.3|11678.3|0
1643637040000|2022-01-31 13:50:40|11677.94|11677.94|11677.94|11677.94|11677.94|11677.94|11677.94|11677.94|0
1643637050000|2022-01-31 13:50:50|11677.64|11677.64|11677.23|11677.23|11677.64|11677.64|11677.23|11677.23|0
1643637070000|2022-01-31 13:51:10|11677.14|11677.14|11676.72|11676.72|11677.14|11677.14|11676.72|11676.72|0
1643637120000|2022-01-31 13:52:00|11676.5|11676.5|11676.61|11676.61|11676.61|11676.61|11676.5|11676.5|0
1643637130000|2022-01-31 13:52:10|11676.92|11676.92|11676.61|11676.61|11676.92|11676.92|11676.61|11676.61|0
1643637140000|2022-01-31 13:52:20|11676.34|11676.34|11676.57|11676.57|11676.57|11676.57|11676.34|11676.34|0
1643637150000|2022-01-31 13:52:30|11676.75|11676.75|11676.75|11676.75|11676.75|11676.75|11676.75|11676.75|0
1643637160000|2022-01-31 13:52:40|11675.96|11675.96|11675.04|11675.04|11675.96|11675.96|11675.04|11675.04|0
1643637170000|2022-01-31 13:52:50|11674.6|11674.6|11674.6|11674.6|11674.6|11674.6|11674.6|11674.6|0
1643637180000|2022-01-31 13:53:00|11674.83|11674.83|11674.6|11674.6|11674.83|11674.83|11674.6|11674.6|0
1643637200000|2022-01-31 13:53:20|11674.41|11674.41|11674.71|11674.71|11674.71|11674.71|11674.41|11674.41|0
1643637210000|2022-01-31 13:53:30|11675.01|11675.01|11675.15|11675.15|11675.94|11675.94|11675.01|11675.01|0
1643637220000|2022-01-31 13:53:40|11675.94|11675.94|11676.04|11676.04|11676.04|11676.04|11675.94|11675.94|0
1643637230000|2022-01-31 13:53:50|11675.81|11675.81|11675.81|11675.81|11675.81|11675.81|11675.81|11675.81|0
1643637240000|2022-01-31 13:54:00|11675.45|11675.45|11671.86|11671.86|11675.45|11675.45|11671.86|11671.86|0
1643637250000|2022-01-31 13:54:10|11671.7|11671.7|11671.15|11671.15|11671.7|11671.7|11671.15|11671.15|0
1643637260000|2022-01-31 13:54:20|11670.8|11670.8|11669.91|11669.91|11670.8|11670.8|11669.91|11669.91|0
1643637270000|2022-01-31 13:54:30|11669.81|11669.81|11669.52|11669.52|11669.81|11669.81|11669.52|11669.52|0
1643637280000|2022-01-31 13:54:40|11669.31|11669.31|11669.35|11669.35|11669.35|11669.35|11669.19|11669.19|0
1643637290000|2022-01-31 13:54:50|11669.03|11669.03|11669.03|11669.03|11669.03|11669.03|11669.03|11669.03|0
1643637300000|2022-01-31 13:55:00|11668.89|11668.89|11668.89|11668.89|11668.89|11668.89|11668.89|11668.89|0
1643637310000|2022-01-31 13:55:10|11668.53|11668.53|11668.53|11668.53|11668.53|11668.53|11668.53|11668.53|0
1643637330000|2022-01-31 13:55:30|11668.64|11668.64|11668.64|11668.64|11668.64|11668.64|11668.64|11668.64|0
1643637340000|2022-01-31 13:55:40|11668.56|11668.56|11668.45|11668.45|11668.56|11668.56|11668.45|11668.45|0
1643637350000|2022-01-31 13:55:50|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|0
1643637360000|2022-01-31 13:56:00|11669.07|11669.07|11668.38|11668.38|11669.51|11669.51|11668.38|11668.38|0
1643637380000|2022-01-31 13:56:20|11668.07|11668.07|11670.09|11670.09|11670.09|11670.09|11668.07|11668.07|0
1643637390000|2022-01-31 13:56:30|11669.74|11669.74|11669.74|11669.74|11669.74|11669.74|11669.74|11669.74|0
1643637410000|2022-01-31 13:56:50|11669.38|11669.38|11670.05|11670.05|11670.05|11670.05|11669.38|11669.38|0
1643637420000|2022-01-31 13:57:00|11670.19|11670.19|11670.42|11670.42|11670.85|11670.85|11670.19|11670.19|0
1643637430000|2022-01-31 13:57:10|11671.05|11671.05|11671.05|11671.05|11671.05|11671.05|11671.05|11671.05|0
1643637440000|2022-01-31 13:57:20|11671.27|11671.27|11671.27|11671.27|11671.27|11671.27|11671.27|11671.27|0
1643637450000|2022-01-31 13:57:30|11670.97|11670.97|11671.25|11671.25|11671.25|11671.25|11670.97|11670.97|0
1643637480000|2022-01-31 13:58:00|11670.93|11670.93|11670.93|11670.93|11670.93|11670.93|11670.93|11670.93|0
1643637490000|2022-01-31 13:58:10|11671.05|11671.05|11671|11671|11671.19|11671.19|11671|11671|0
1643637500000|2022-01-31 13:58:20|11670.69|11670.69|11670.59|11670.59|11670.69|11670.69|11670.59|11670.59|0
1643637510000|2022-01-31 13:58:30|11669.97|11669.97|11670.28|11670.28|11670.28|11670.28|11669.97|11669.97|0
1643637530000|2022-01-31 13:58:50|11670.42|11670.42|11670.93|11670.93|11670.93|11670.93|11670.42|11670.42|0
1643637540000|2022-01-31 13:59:00|11670.14|11670.14|11672.11|11672.11|11672.11|11672.11|11670.14|11670.14|0
1643637550000|2022-01-31 13:59:10|11672.74|11672.74|11672.74|11672.74|11672.74|11672.74|11672.74|11672.74|0
1643637580000|2022-01-31 13:59:40|11672.64|11672.64|11672.64|11672.64|11672.64|11672.64|11672.64|11672.64|0
1643637590000|2022-01-31 13:59:50|11672.78|11672.78|11672.88|11672.88|11672.88|11672.88|11672.78|11672.78|0
1643637600000|2022-01-31 14:00:00|11672.17|11672.17|11672.7|11672.7|11672.7|11672.7|11672.17|11672.17|0
1643637610000|2022-01-31 14:00:10|11672.26|11672.26|11667.76|11667.76|11672.26|11672.26|11667.76|11667.76|0
1643637620000|2022-01-31 14:00:20|11667.67|11667.67|11667.93|11667.93|11667.93|11667.93|11667.57|11667.57|0
1643637630000|2022-01-31 14:00:30|11667.17|11667.17|11666.44|11666.44|11667.17|11667.17|11666.33|11666.33|0
1643637650000|2022-01-31 14:00:50|11668.02|11668.02|11666.33|11666.33|11668.16|11668.16|11666.33|11666.33|0
1643637660000|2022-01-31 14:01:00|11666.43|11666.43|11666.33|11666.33|11666.43|11666.43|11666.33|11666.33|0
1643637670000|2022-01-31 14:01:10|11666.03|11666.03|11665.7|11665.7|11666.03|11666.03|11665.7|11665.7|0
1643637680000|2022-01-31 14:01:20|11665.22|11665.22|11665.22|11665.22|11665.22|11665.22|11665.22|11665.22|0
1643637690000|2022-01-31 14:01:30|11664.91|11664.91|11664.56|11664.56|11664.91|11664.91|11664.56|11664.56|0
1643637700000|2022-01-31 14:01:40|11664.32|11664.32|11663.83|11663.83|11664.32|11664.32|11663.6|11663.6|0
1643637710000|2022-01-31 14:01:50|11663.04|11663.04|11662.56|11662.56|11663.04|11663.04|11662.25|11662.25|0
1643637720000|2022-01-31 14:02:00|11663.01|11663.01|11662.91|11662.91|11663.01|11663.01|11662.12|11662.12|0
1643637730000|2022-01-31 14:02:10|11662.68|11662.68|11663.35|11663.35|11663.35|11663.35|11662.68|11662.68|0
1643637740000|2022-01-31 14:02:20|11663.59|11663.59|11663.27|11663.27|11663.83|11663.83|11663.27|11663.27|0
1643637750000|2022-01-31 14:02:30|11663.16|11663.16|11663.16|11663.16|11663.16|11663.16|11663.16|11663.16|0
1643637770000|2022-01-31 14:02:50|11662.92|11662.92|11662.92|11662.92|11662.92|11662.92|11662.92|11662.92|0
1643637780000|2022-01-31 14:03:00|11663.71|11663.71|11662.13|11662.13|11663.71|11663.71|11662.13|11662.13|0
1643637790000|2022-01-31 14:03:10|11662.92|11662.92|11662.46|11662.46|11662.92|11662.92|11662.46|11662.46|0
1643637800000|2022-01-31 14:03:20|11662.69|11662.69|11662.69|11662.69|11662.69|11662.69|11662.69|11662.69|0
1643637810000|2022-01-31 14:03:30|11661.9|11661.9|11662.21|11662.21|11662.21|11662.21|11661.9|11661.9|0
1643637830000|2022-01-31 14:03:50|11662.05|11662.05|11662.53|11662.53|11662.53|11662.53|11662.05|11662.05|0
1643637840000|2022-01-31 14:04:00|11662.76|11662.76|11661.74|11661.74|11662.76|11662.76|11661.74|11661.74|0
1643637850000|2022-01-31 14:04:10|11661.6|11661.6|11661.46|11661.46|11661.6|11661.6|11661.46|11661.46|0
1643637860000|2022-01-31 14:04:20|11661.6|11661.6|11661.9|11661.9|11661.9|11661.9|11661.46|11661.46|0
1643637870000|2022-01-31 14:04:30|11661.46|11661.46|11661.16|11661.16|11661.46|11661.46|11661.16|11661.16|0
1643637880000|2022-01-31 14:04:40|11660.72|11660.72|11659.48|11659.48|11660.72|11660.72|11659.48|11659.48|0
1643637890000|2022-01-31 14:04:50|11659.84|11659.84|11659.84|11659.84|11659.84|11659.84|11659.84|11659.84|0
1643637940000|2022-01-31 14:05:40|11659.93|11659.93|11659.93|11659.93|11659.93|11659.93|11659.93|11659.93|0
1643637950000|2022-01-31 14:05:50|11659.14|11659.14|11658.94|11658.94|11659.14|11659.14|11658.94|11658.94|0
1643637960000|2022-01-31 14:06:00|11658.15|11658.15|11657.36|11657.36|11658.15|11658.15|11657.36|11657.36|0
1643637970000|2022-01-31 14:06:10|11657.01|11657.01|11657.01|11657.01|11657.01|11657.01|11657.01|11657.01|0
1643637990000|2022-01-31 14:06:30|11657.32|11657.32|11656.23|11656.23|11657.32|11657.32|11655.93|11655.93|0
1643638000000|2022-01-31 14:06:40|11655.93|11655.93|11655.93|11655.93|11655.93|11655.93|11655.93|11655.93|0
1643638010000|2022-01-31 14:06:50|11655.76|11655.76|11655.76|11655.76|11655.76|11655.76|11655.76|11655.76|0
1643638020000|2022-01-31 14:07:00|11654.97|11654.97|11654.97|11654.97|11654.97|11654.97|11654.97|11654.97|0
1643638030000|2022-01-31 14:07:10|11655.33|11655.33|11655.33|11655.33|11655.33|11655.33|11655.33|11655.33|0
1643638070000|2022-01-31 14:07:50|11655.46|11655.46|11655.78|11655.78|11655.78|11655.78|11655.46|11655.46|0
1643638080000|2022-01-31 14:08:00|11655.5|11655.5|11659.26|11659.26|11659.39|11659.39|11655.5|11655.5|0
1643638090000|2022-01-31 14:08:10|11659.52|11659.52|11659.89|11659.89|11659.89|11659.89|11659.52|11659.52|0
1643638100000|2022-01-31 14:08:20|11659.45|11659.45|11659.89|11659.89|11659.89|11659.89|11659.45|11659.45|0
1643638110000|2022-01-31 14:08:30|11660.21|11660.21|11660.84|11660.84|11660.96|11660.96|11660.21|11660.21|0
1643638120000|2022-01-31 14:08:40|11661.3|11661.3|11661.3|11661.3|11661.3|11661.3|11661.3|11661.3|0
1643638140000|2022-01-31 14:09:00|11661.73|11661.73|11661.73|11661.73|11661.73|11661.73|11661.73|11661.73|0
1643638150000|2022-01-31 14:09:10|11662.17|11662.17|11662.09|11662.09|11662.8|11662.8|11662.09|11662.09|0
1643638160000|2022-01-31 14:09:20|11662.81|11662.81|11662.81|11662.81|11662.81|11662.81|11662.81|11662.81|0
1643638170000|2022-01-31 14:09:30|11663.43|11663.43|11663.52|11663.52|11663.52|11663.52|11663.43|11663.43|0
1643638180000|2022-01-31 14:09:40|11663.96|11663.96|11664.58|11664.58|11664.58|11664.58|11663.96|11663.96|0
1643638190000|2022-01-31 14:09:50|11664.28|11664.28|11664.79|11664.79|11665.23|11665.23|11664.28|11664.28|0
1643638200000|2022-01-31 14:10:00|11664.48|11664.48|11663.33|11663.33|11664.78|11664.78|11663.33|11663.33|0
1643638210000|2022-01-31 14:10:10|11663.01|11663.01|11662.66|11662.66|11663.64|11663.64|11662.66|11662.66|0
1643638220000|2022-01-31 14:10:20|11662.52|11662.52|11662.52|11662.52|11662.52|11662.52|11662.52|11662.52|0
1643638230000|2022-01-31 14:10:30|11662.33|11662.33|11662.47|11662.47|11662.47|11662.47|11662.33|11662.33|0
1643638250000|2022-01-31 14:10:50|11662.6|11662.6|11662.6|11662.6|11662.6|11662.6|11662.6|11662.6|0
1643638260000|2022-01-31 14:11:00|11663.03|11663.03|11662.68|11662.68|11663.03|11663.03|11662.68|11662.68|0
1643638270000|2022-01-31 14:11:10|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|0
1643638290000|2022-01-31 14:11:30|11661.85|11661.85|11661.85|11661.85|11661.85|11661.85|11661.85|11661.85|0
1643638300000|2022-01-31 14:11:40|11661.53|11661.53|11661.53|11661.53|11661.53|11661.53|11661.53|11661.53|0
1643638320000|2022-01-31 14:12:00|11661.18|11661.18|11661.18|11661.18|11661.18|11661.18|11661.18|11661.18|0
1643638330000|2022-01-31 14:12:10|11661.49|11661.49|11661.49|11661.49|11661.49|11661.49|11661.49|11661.49|0
1643638340000|2022-01-31 14:12:20|11661.05|11661.05|11661.05|11661.05|11661.05|11661.05|11660.61|11660.61|0
1643638380000|2022-01-31 14:13:00|11661.49|11661.49|11661.85|11661.85|11661.85|11661.85|11661.49|11661.49|0
1643638400000|2022-01-31 14:13:20|11661.24|11661.24|11660.94|11660.94|11661.9|11661.9|11660.94|11660.94|0
1643638410000|2022-01-31 14:13:30|11660.67|11660.67|11662.98|11662.98|11662.98|11662.98|11660.01|11660.01|0
1643638420000|2022-01-31 14:13:40|11662.75|11662.75|11662.75|11662.75|11662.75|11662.75|11662.75|11662.75|0
1643638430000|2022-01-31 14:13:50|11662.66|11662.66|11662.66|11662.66|11663.28|11663.28|11662.66|11662.66|0
1643638440000|2022-01-31 14:14:00|11662.34|11662.34|11663.2|11663.2|11663.2|11663.2|11662.34|11662.34|0
1643638450000|2022-01-31 14:14:10|11662.97|11662.97|11662.97|11662.97|11662.97|11662.97|11662.97|11662.97|0
1643638460000|2022-01-31 14:14:20|11662.83|11662.83|11661.31|11661.31|11662.83|11662.83|11661.31|11661.31|0
1643638500000|2022-01-31 14:15:00|11661.74|11661.74|11661.74|11661.74|11661.74|11661.74|11661.74|11661.74|0
1643638560000|2022-01-31 14:16:00|11661.6|11661.6|11662.28|11662.28|11662.28|11662.28|11661.33|11661.33|0
1643638570000|2022-01-31 14:16:10|11662.37|11662.37|11662.52|11662.52|11662.52|11662.52|11662.37|11662.37|0
1643638590000|2022-01-31 14:16:30|11662.75|11662.75|11662.75|11662.75|11662.75|11662.75|11662.75|11662.75|0
1643638600000|2022-01-31 14:16:40|11663.32|11663.32|11663.32|11663.32|11663.32|11663.32|11663.32|11663.32|0
1643638620000|2022-01-31 14:17:00|11663.01|11663.01|11663.01|11663.01|11663.01|11663.01|11663.01|11663.01|0
1643638630000|2022-01-31 14:17:10|11662.89|11662.89|11662.89|11662.89|11662.89|11662.89|11662.89|11662.89|0
1643638650000|2022-01-31 14:17:30|11662.78|11662.78|11662.7|11662.7|11662.78|11662.78|11662.59|11662.59|0
1643638670000|2022-01-31 14:17:50|11662.84|11662.84|11662.84|11662.84|11662.84|11662.84|11662.84|11662.84|0
1643638680000|2022-01-31 14:18:00|11663.14|11663.14|11663.44|11663.44|11663.44|11663.44|11663.14|11663.14|0
1643638690000|2022-01-31 14:18:10|11662.98|11662.98|11663.34|11663.34|11663.64|11663.64|11662.38|11662.38|0
1643638710000|2022-01-31 14:18:30|11662.98|11662.98|11662.98|11662.98|11662.98|11662.98|11662.98|11662.98|0
1643638740000|2022-01-31 14:19:00|11662.19|11662.19|11661.23|11661.23|11662.55|11662.55|11661.23|11661.23|0
1643638750000|2022-01-31 14:19:10|11661.54|11661.54|11661.54|11661.54|11661.54|11661.54|11661.54|11661.54|0
1643638760000|2022-01-31 14:19:20|11663.13|11663.13|11663.92|11663.92|11663.92|11663.92|11663.13|11663.13|0
1643638770000|2022-01-31 14:19:30|11664.27|11664.27|11664.07|11664.07|11664.27|11664.27|11664.07|11664.07|0
1643638790000|2022-01-31 14:19:50|11663.64|11663.64|11663.64|11663.64|11663.64|11663.64|11663.64|11663.64|0
1643638810000|2022-01-31 14:20:10|11663.4|11663.4|11663.21|11663.21|11663.4|11663.4|11663.21|11663.21|0
1643638820000|2022-01-31 14:20:20|11663.51|11663.51|11663.68|11663.68|11663.68|11663.68|11663.51|11663.51|0
1643638830000|2022-01-31 14:20:30|11663.38|11663.38|11663.38|11663.38|11663.38|11663.38|11663.38|11663.38|0
1643638850000|2022-01-31 14:20:50|11663.71|11663.71|11662.96|11662.96|11663.71|11663.71|11662.96|11662.96|0
1643638860000|2022-01-31 14:21:00|11663.1|11663.1|11662.82|11662.82|11663.1|11663.1|11662.65|11662.65|0
1643638870000|2022-01-31 14:21:10|11662.11|11662.11|11663.09|11663.09|11663.09|11663.09|11662.11|11662.11|0
1643638880000|2022-01-31 14:21:20|11663.4|11663.4|11662.53|11662.53|11663.4|11663.4|11662.53|11662.53|0
1643638900000|2022-01-31 14:21:40|11662.76|11662.76|11662.76|11662.76|11662.76|11662.76|11662.76|11662.76|0
1643638920000|2022-01-31 14:22:00|11663.39|11663.39|11664.18|11664.18|11664.18|11664.18|11663.39|11663.39|0
1643638930000|2022-01-31 14:22:10|11664.49|11664.49|11664.49|11664.49|11664.49|11664.49|11664.49|11664.49|0
1643638940000|2022-01-31 14:22:20|11664.12|11664.12|11664.12|11664.12|11664.12|11664.12|11664.12|11664.12|0
1643638970000|2022-01-31 14:22:50|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|0
1643639000000|2022-01-31 14:23:20|11664.78|11664.78|11665.08|11665.08|11665.08|11665.08|11664.78|11664.78|0
1643639010000|2022-01-31 14:23:30|11665.44|11665.44|11666.22|11666.22|11666.22|11666.22|11665.44|11665.44|0
1643639020000|2022-01-31 14:23:40|11666.12|11666.12|11666.32|11666.32|11666.32|11666.32|11666.01|11666.01|0
1643639030000|2022-01-31 14:23:50|11667.11|11667.11|11666.8|11666.8|11667.11|11667.11|11666.48|11666.48|0
1643639040000|2022-01-31 14:24:00|11667.11|11667.11|11667.11|11667.11|11667.11|11667.11|11667.11|11667.11|0
1643639050000|2022-01-31 14:24:10|11667.42|11667.42|11667.11|11667.11|11667.42|11667.42|11667.11|11667.11|0
1643639060000|2022-01-31 14:24:20|11667.9|11667.9|11667.6|11667.6|11667.9|11667.9|11667.6|11667.6|0
1643639070000|2022-01-31 14:24:30|11667.71|11667.71|11667.71|11667.71|11667.71|11667.71|11667.71|11667.71|0
1643639080000|2022-01-31 14:24:40|11667.28|11667.28|11666.34|11666.34|11667.28|11667.28|11666.34|11666.34|0
1643639090000|2022-01-31 14:24:50|11666.23|11666.23|11666.23|11666.23|11666.23|11666.23|11666.23|11666.23|0
1643639100000|2022-01-31 14:25:00|11666.41|11666.41|11665.91|11665.91|11666.41|11666.41|11665.91|11665.91|0
1643639110000|2022-01-31 14:25:10|11666.26|11666.26|11666.26|11666.26|11666.26|11666.26|11666.26|11666.26|0
1643639120000|2022-01-31 14:25:20|11666.87|11666.87|11666.87|11666.87|11666.87|11666.87|11666.87|11666.87|0
1643639130000|2022-01-31 14:25:30|11666.57|11666.57|11666.31|11666.31|11666.57|11666.57|11666.31|11666.31|0
1643639140000|2022-01-31 14:25:40|11666.18|11666.18|11666.31|11666.31|11666.31|11666.31|11666.18|11666.18|0
1643639150000|2022-01-31 14:25:50|11667.1|11667.1|11667.66|11667.66|11668.24|11668.24|11667.1|11667.1|0
1643639160000|2022-01-31 14:26:00|11667.93|11667.93|11668.21|11668.21|11668.21|11668.21|11667.93|11667.93|0
1643639170000|2022-01-31 14:26:10|11668.43|11668.43|11668.32|11668.32|11668.43|11668.43|11668.07|11668.07|0
1643639180000|2022-01-31 14:26:20|11667.53|11667.53|11667.53|11667.53|11667.53|11667.53|11667.53|11667.53|0
1643639200000|2022-01-31 14:26:40|11667.74|11667.74|11667.74|11667.74|11667.74|11667.74|11667.74|11667.74|0
1643639210000|2022-01-31 14:26:50|11668.1|11668.1|11668.1|11668.1|11668.1|11668.1|11668.1|11668.1|0
1643639220000|2022-01-31 14:27:00|11667.85|11667.85|11667.85|11667.85|11667.85|11667.85|11667.85|11667.85|0
1643639230000|2022-01-31 14:27:10|11667.49|11667.49|11667.1|11667.1|11667.72|11667.72|11667.1|11667.1|0
1643639240000|2022-01-31 14:27:20|11666.96|11666.96|11667.36|11667.36|11667.36|11667.36|11666.96|11666.96|0
1643639250000|2022-01-31 14:27:30|11667.59|11667.59|11667.59|11667.59|11667.59|11667.59|11667.59|11667.59|0
1643639260000|2022-01-31 14:27:40|11667.7|11667.7|11668.33|11668.33|11668.33|11668.33|11667.7|11667.7|0
1643639270000|2022-01-31 14:27:50|11668.56|11668.56|11668.56|11668.56|11668.56|11668.56|11668.56|11668.56|0
1643639280000|2022-01-31 14:28:00|11669|11669|11669.57|11669.57|11669.57|11669.57|11669|11669|0
1643639290000|2022-01-31 14:28:10|11669.66|11669.66|11669.66|11669.66|11669.66|11669.66|11669.66|11669.66|0
1643639310000|2022-01-31 14:28:30|11670.45|11670.45|11671.05|11671.05|11671.05|11671.05|11670.45|11670.45|0
1643639320000|2022-01-31 14:28:40|11671.17|11671.17|11671.17|11671.17|11671.17|11671.17|11671.17|11671.17|0
1643639330000|2022-01-31 14:28:50|11671.32|11671.32|11671.32|11671.32|11671.32|11671.32|11671.32|11671.32|0
1643639340000|2022-01-31 14:29:00|11671.41|11671.41|11671.88|11671.88|11671.88|11671.88|11671.41|11671.41|0
1643639350000|2022-01-31 14:29:10|11672.32|11672.32|11672.07|11672.07|11672.32|11672.32|11672.07|11672.07|0
1643639360000|2022-01-31 14:29:20|11671.82|11671.82|11671.82|11671.82|11671.82|11671.82|11671.82|11671.82|0
1643639370000|2022-01-31 14:29:30|11671.57|11671.57|11671.88|11671.88|11671.88|11671.88|11671.57|11671.57|0
1643639380000|2022-01-31 14:29:40|11671.55|11671.55|11672.01|11672.01|11672.2|11672.2|11671.55|11671.55|0
1643639390000|2022-01-31 14:29:50|11672.45|11672.45|11672.32|11672.32|11672.45|11672.45|11672.32|11672.32|0
1643639400000|2022-01-31 14:30:00|11672.21|11672.21|11672.27|11672.27|11672.27|11672.27|11670.75|11670.75|0
1643639410000|2022-01-31 14:30:10|11673.06|11673.06|11672.57|11672.57|11673.06|11673.06|11672.57|11672.57|0
1643639420000|2022-01-31 14:30:20|11671.78|11671.78|11671.57|11671.57|11671.78|11671.78|11670.99|11670.99|0
1643639430000|2022-01-31 14:30:30|11671.44|11671.44|11670.24|11670.24|11671.44|11671.44|11670.24|11670.24|0
1643639440000|2022-01-31 14:30:40|11671.03|11671.03|11672.68|11672.68|11672.68|11672.68|11671.03|11671.03|0
1643639450000|2022-01-31 14:30:50|11673.47|11673.47|11674.15|11674.15|11674.15|11674.15|11673.47|11673.47|0
1643639460000|2022-01-31 14:31:00|11673.71|11673.71|11672.61|11672.61|11673.71|11673.71|11672.61|11672.61|0
1643639470000|2022-01-31 14:31:10|11672.92|11672.92|11671.59|11671.59|11673.17|11673.17|11671.59|11671.59|0
1643639480000|2022-01-31 14:31:20|11671.47|11671.47|11671.47|11671.47|11671.47|11671.47|11671.47|11671.47|0
1643639490000|2022-01-31 14:31:30|11671.01|11671.01|11666.75|11666.75|11671.01|11671.01|11666.75|11666.75|0
1643639500000|2022-01-31 14:31:40|11666.3|11666.3|11660.82|11660.82|11666.3|11666.3|11660.82|11660.82|0
1643639510000|2022-01-31 14:31:50|11660.67|11660.67|11661.12|11661.12|11661.7|11661.7|11660.67|11660.67|0
1643639520000|2022-01-31 14:32:00|11660.79|11660.79|11659.54|11659.54|11661.1|11661.1|11659.54|11659.54|0
1643639530000|2022-01-31 14:32:10|11659.74|11659.74|11656.83|11656.83|11659.74|11659.74|11656.83|11656.83|0
1643639540000|2022-01-31 14:32:20|11656.69|11656.69|11656.67|11656.67|11656.69|11656.69|11656.23|11656.23|0
1643639550000|2022-01-31 14:32:30|11657.13|11657.13|11657.22|11657.22|11657.66|11657.66|11656.44|11656.44|0
1643639560000|2022-01-31 14:32:40|11657.11|11657.11|11657.4|11657.4|11657.4|11657.4|11657.11|11657.11|0
1643639570000|2022-01-31 14:32:50|11657.65|11657.65|11657.65|11657.65|11657.65|11657.65|11657.65|11657.65|0
1643639580000|2022-01-31 14:33:00|11657.83|11657.83|11658.48|11658.48|11658.48|11658.48|11657.83|11657.83|0
1643639600000|2022-01-31 14:33:20|11658.04|11658.04|11658.25|11658.25|11658.25|11658.25|11658.04|11658.04|0
1643639620000|2022-01-31 14:33:40|11657.81|11657.81|11657.37|11657.37|11657.81|11657.81|11657.37|11657.37|0
1643639630000|2022-01-31 14:33:50|11656.94|11656.94|11659.4|11659.4|11659.4|11659.4|11656.94|11656.94|0
1643639640000|2022-01-31 14:34:00|11659.7|11659.7|11665.83|11665.83|11665.83|11665.83|11659.7|11659.7|0
1643639650000|2022-01-31 14:34:10|11666.07|11666.07|11670.38|11670.38|11670.38|11670.38|11666.07|11666.07|0
1643639660000|2022-01-31 14:34:20|11671.04|11671.04|11672.62|11672.62|11672.62|11672.62|11671.04|11671.04|0
1643639670000|2022-01-31 14:34:30|11673.41|11673.41|11674.12|11674.12|11674.12|11674.12|11673.41|11673.41|0
1643639680000|2022-01-31 14:34:40|11674.29|11674.29|11675.38|11675.38|11675.38|11675.38|11674.29|11674.29|0
1643639690000|2022-01-31 14:34:50|11675.63|11675.63|11677.01|11677.01|11677.01|11677.01|11674.75|11674.75|0
1643639700000|2022-01-31 14:35:00|11676.53|11676.53|11675.21|11675.21|11676.84|11676.84|11675.21|11675.21|0
1643639710000|2022-01-31 14:35:10|11675|11675|11674.41|11674.41|11675.08|11675.08|11674.28|11674.28|0
1643639720000|2022-01-31 14:35:20|11674.49|11674.49|11677.46|11677.46|11677.46|11677.46|11674.49|11674.49|0
1643639730000|2022-01-31 14:35:30|11677.78|11677.78|11677.97|11677.97|11677.97|11677.97|11677.78|11677.78|0
1643639740000|2022-01-31 14:35:40|11678.06|11678.06|11678.06|11678.06|11678.06|11678.06|11678.06|11678.06|0
1643639750000|2022-01-31 14:35:50|11678.27|11678.27|11678.27|11678.27|11678.27|11678.27|11678.27|11678.27|0
1643639760000|2022-01-31 14:36:00|11678.36|11678.36|11675.06|11675.06|11678.36|11678.36|11675.06|11675.06|0
1643639770000|2022-01-31 14:36:10|11675.17|11675.17|11673.5|11673.5|11675.49|11675.49|11673.5|11673.5|0
1643639780000|2022-01-31 14:36:20|11673.4|11673.4|11673.51|11673.51|11673.51|11673.51|11672.57|11672.57|0
1643639790000|2022-01-31 14:36:30|11673.86|11673.86|11673.23|11673.23|11673.86|11673.86|11673.23|11673.23|0
1643639800000|2022-01-31 14:36:40|11673.37|11673.37|11673.37|11673.37|11673.37|11673.37|11673.37|11673.37|0
1643639810000|2022-01-31 14:36:50|11673.8|11673.8|11674.59|11674.59|11674.59|11674.59|11673.8|11673.8|0
1643639830000|2022-01-31 14:37:10|11674.43|11674.43|11674.27|11674.27|11674.43|11674.43|11674.27|11674.27|0
1643639840000|2022-01-31 14:37:20|11674.19|11674.19|11671.44|11671.44|11674.27|11674.27|11671.44|11671.44|0
1643639850000|2022-01-31 14:37:30|11671.21|11671.21|11669.15|11669.15|11671.21|11671.21|11669.15|11669.15|0
1643639860000|2022-01-31 14:37:40|11668.36|11668.36|11662.97|11662.97|11668.36|11668.36|11662.97|11662.97|0
1643639870000|2022-01-31 14:37:50|11662.35|11662.35|11662.35|11662.35|11662.35|11662.35|11662.35|11662.35|0
1643639880000|2022-01-31 14:38:00|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|0
1643639890000|2022-01-31 14:38:10|11662.87|11662.87|11662.1|11662.1|11662.87|11662.87|11662.1|11662.1|0
1643639900000|2022-01-31 14:38:20|11661.39|11661.39|11661.39|11661.39|11661.5|11661.5|11661.39|11661.39|0
1643639910000|2022-01-31 14:38:30|11661.26|11661.26|11662.19|11662.19|11662.19|11662.19|11660.94|11660.94|0
1643639920000|2022-01-31 14:38:40|11661.87|11661.87|11662.38|11662.38|11662.73|11662.73|11661.87|11661.87|0
1643639930000|2022-01-31 14:38:50|11662.57|11662.57|11663.55|11663.55|11663.55|11663.55|11662.57|11662.57|0
1643639940000|2022-01-31 14:39:00|11664.01|11664.01|11667.38|11667.38|11667.38|11667.38|11664.01|11664.01|0
1643639950000|2022-01-31 14:39:10|11667.61|11667.61|11667.57|11667.57|11667.93|11667.93|11667.57|11667.57|0
1643639970000|2022-01-31 14:39:30|11667.27|11667.27|11667.04|11667.04|11667.27|11667.27|11667.04|11667.04|0
1643639980000|2022-01-31 14:39:40|11667.28|11667.28|11667.28|11667.28|11667.28|11667.28|11667.28|11667.28|0
1643639990000|2022-01-31 14:39:50|11667.6|11667.6|11667.6|11667.6|11667.6|11667.6|11667.6|11667.6|0
1643640000000|2022-01-31 14:40:00|11667.8|11667.8|11668.34|11668.34|11668.34|11668.34|11667.8|11667.8|0
1643640020000|2022-01-31 14:40:20|11667.88|11667.88|11667.88|11667.88|11667.88|11667.88|11667.88|11667.88|0
1643640030000|2022-01-31 14:40:30|11667.75|11667.75|11671.67|11671.67|11671.67|11671.67|11667.75|11667.75|0
1643640040000|2022-01-31 14:40:40|11672.12|11672.12|11672.34|11672.34|11672.34|11672.34|11672.12|11672.12|0
1643640050000|2022-01-31 14:40:50|11672.09|11672.09|11672.09|11672.09|11672.09|11672.09|11672.09|11672.09|0
1643640060000|2022-01-31 14:41:00|11672.2|11672.2|11672.64|11672.64|11672.64|11672.64|11672.2|11672.2|0
1643640070000|2022-01-31 14:41:10|11673.11|11673.11|11673.58|11673.58|11673.58|11673.58|11672.85|11672.85|0
1643640080000|2022-01-31 14:41:20|11673.35|11673.35|11672.73|11672.73|11673.35|11673.35|11672.73|11672.73|0
1643640090000|2022-01-31 14:41:30|11672.37|11672.37|11672.51|11672.51|11672.51|11672.51|11672.37|11672.37|0
1643640110000|2022-01-31 14:41:50|11672.15|11672.15|11672.15|11672.15|11672.15|11672.15|11672.15|11672.15|0
1643640120000|2022-01-31 14:42:00|11672.36|11672.36|11672.36|11672.36|11672.36|11672.36|11672.36|11672.36|0
1643640130000|2022-01-31 14:42:10|11672.64|11672.64|11672.64|11672.64|11672.64|11672.64|11672.64|11672.64|0
1643640140000|2022-01-31 14:42:20|11673.08|11673.08|11673.2|11673.2|11673.83|11673.83|11673.08|11673.08|0
1643640150000|2022-01-31 14:42:30|11672.76|11672.76|11673.14|11673.14|11673.14|11673.14|11672.76|11672.76|0
1643640160000|2022-01-31 14:42:40|11673.41|11673.41|11674.07|11674.07|11674.07|11674.07|11673.41|11673.41|0
1643640170000|2022-01-31 14:42:50|11673.47|11673.47|11673.29|11673.29|11673.47|11673.47|11673.15|11673.15|0
1643640180000|2022-01-31 14:43:00|11673.09|11673.09|11673.05|11673.05|11673.09|11673.09|11672.89|11672.89|0
1643640190000|2022-01-31 14:43:10|11672.26|11672.26|11672.06|11672.06|11672.26|11672.26|11671.38|11671.38|0
1643640200000|2022-01-31 14:43:20|11672.3|11672.3|11672.89|11672.89|11672.89|11672.89|11672.3|11672.3|0
1643640220000|2022-01-31 14:43:40|11673.08|11673.08|11673.87|11673.87|11673.87|11673.87|11673.08|11673.08|0
1643640230000|2022-01-31 14:43:50|11674.18|11674.18|11674.18|11674.18|11674.18|11674.18|11674.18|11674.18|0
1643640240000|2022-01-31 14:44:00|11675.09|11675.09|11675.09|11675.09|11675.09|11675.09|11675.09|11675.09|0
1643640250000|2022-01-31 14:44:10|11675.97|11675.97|11676.33|11676.33|11676.33|11676.33|11675.97|11675.97|0
1643640260000|2022-01-31 14:44:20|11676.49|11676.49|11676.49|11676.49|11676.49|11676.49|11676.49|11676.49|0
1643640270000|2022-01-31 14:44:30|11676.05|11676.05|11675.9|11675.9|11676.05|11676.05|11675.9|11675.9|0
1643640280000|2022-01-31 14:44:40|11676.06|11676.06|11676.7|11676.7|11676.7|11676.7|11676.06|11676.06|0
1643640300000|2022-01-31 14:45:00|11677.16|11677.16|11679.43|11679.43|11679.43|11679.43|11677.16|11677.16|0
1643640310000|2022-01-31 14:45:10|11679|11679|11678.81|11678.81|11679|11679|11678.81|11678.81|0
1643640320000|2022-01-31 14:45:20|11678.72|11678.72|11680.3|11680.3|11680.3|11680.3|11678.72|11678.72|0
1643640330000|2022-01-31 14:45:30|11680.45|11680.45|11680.56|11680.56|11680.56|11680.56|11680.24|11680.24|0
1643640340000|2022-01-31 14:45:40|11680.66|11680.66|11680.66|11680.66|11680.66|11680.66|11680.66|11680.66|0
1643640350000|2022-01-31 14:45:50|11680.75|11680.75|11680.75|11680.75|11680.75|11680.75|11680.75|11680.75|0
1643640360000|2022-01-31 14:46:00|11681.08|11681.08|11681.08|11681.08|11681.08|11681.08|11681.08|11681.08|0
1643640370000|2022-01-31 14:46:10|11681.33|11681.33|11681.79|11681.79|11681.79|11681.79|11681.33|11681.33|0
1643640380000|2022-01-31 14:46:20|11681.56|11681.56|11681.86|11681.86|11681.86|11681.86|11681.56|11681.56|0
1643640410000|2022-01-31 14:46:50|11682.65|11682.65|11682.88|11682.88|11682.88|11682.88|11682.65|11682.65|0
1643640420000|2022-01-31 14:47:00|11683.27|11683.27|11685.12|11685.12|11685.86|11685.86|11683.27|11683.27|0
1643640430000|2022-01-31 14:47:10|11684.81|11684.81|11685.69|11685.69|11685.69|11685.69|11684.81|11684.81|0
1643640440000|2022-01-31 14:47:20|11686.12|11686.12|11685.99|11685.99|11686.12|11686.12|11685.8|11685.8|0
1643640450000|2022-01-31 14:47:30|11686.16|11686.16|11686.89|11686.89|11686.89|11686.89|11686.16|11686.16|0
1643640460000|2022-01-31 14:47:40|11687.03|11687.03|11683.47|11683.47|11687.03|11687.03|11683.47|11683.47|0
1643640480000|2022-01-31 14:48:00|11682.55|11682.55|11682.83|11682.83|11683.33|11683.33|11682.55|11682.55|0
1643640490000|2022-01-31 14:48:10|11683.62|11683.62|11682.83|11682.83|11683.62|11683.62|11682.83|11682.83|0
1643640500000|2022-01-31 14:48:20|11682.96|11682.96|11682.88|11682.88|11682.96|11682.96|11682.88|11682.88|0
1643640510000|2022-01-31 14:48:30|11681.96|11681.96|11678.35|11678.35|11681.96|11681.96|11678.35|11678.35|0
1643640520000|2022-01-31 14:48:40|11677.64|11677.64|11677.73|11677.73|11677.73|11677.73|11677.64|11677.64|0
1643640530000|2022-01-31 14:48:50|11677.88|11677.88|11677.88|11677.88|11677.88|11677.88|11677.88|11677.88|0
1643640540000|2022-01-31 14:49:00|11677.71|11677.71|11677.71|11677.71|11677.71|11677.71|11677.71|11677.71|0
1643640550000|2022-01-31 14:49:10|11677.02|11677.02|11675.53|11675.53|11677.02|11677.02|11675.53|11675.53|0
1643640580000|2022-01-31 14:49:40|11675.32|11675.32|11675.18|11675.18|11675.64|11675.64|11675.18|11675.18|0
1643640590000|2022-01-31 14:49:50|11675.37|11675.37|11675.43|11675.43|11675.43|11675.43|11675.24|11675.24|0
1643640600000|2022-01-31 14:50:00|11674.55|11674.55|11673.32|11673.32|11674.55|11674.55|11673.32|11673.32|0
1643640610000|2022-01-31 14:50:10|11672.96|11672.96|11670.93|11670.93|11673.18|11673.18|11670.7|11670.7|0
1643640620000|2022-01-31 14:50:20|11670.85|11670.85|11670.22|11670.22|11670.85|11670.85|11670.22|11670.22|0
1643640630000|2022-01-31 14:50:30|11670.53|11670.53|11670.53|11670.53|11670.53|11670.53|11670.53|11670.53|0
1643640640000|2022-01-31 14:50:40|11670.86|11670.86|11670.55|11670.55|11670.86|11670.86|11670.55|11670.55|0
1643640660000|2022-01-31 14:51:00|11670.37|11670.37|11669.31|11669.31|11670.37|11670.37|11669.31|11669.31|0
1643640670000|2022-01-31 14:51:10|11669.02|11669.02|11667.28|11667.28|11669.16|11669.16|11667.28|11667.28|0
1643640680000|2022-01-31 14:51:20|11666.81|11666.81|11659.78|11659.78|11666.81|11666.81|11659.14|11659.14|0
1643640690000|2022-01-31 14:51:30|11659.48|11659.48|11659.48|11659.48|11659.48|11659.48|11659.48|11659.48|0
1643640700000|2022-01-31 14:51:40|11658.69|11658.69|11658.81|11658.81|11658.81|11658.81|11658.69|11658.69|0
1643640710000|2022-01-31 14:51:50|11658.43|11658.43|11659.04|11659.04|11659.13|11659.13|11658.34|11658.34|0
1643640720000|2022-01-31 14:52:00|11658.81|11658.81|11659.34|11659.34|11659.43|11659.43|11658.58|11658.58|0
1643640730000|2022-01-31 14:52:10|11659.43|11659.43|11663.97|11663.97|11664.12|11664.12|11659.43|11659.43|0
1643640740000|2022-01-31 14:52:20|11664.32|11664.32|11666.81|11666.81|11666.81|11666.81|11664.32|11664.32|0
1643640750000|2022-01-31 14:52:30|11667.42|11667.42|11669.2|11669.2|11669.2|11669.2|11667.42|11667.42|0
1643640760000|2022-01-31 14:52:40|11669.4|11669.4|11669.59|11669.59|11669.78|11669.78|11669.4|11669.4|0
1643640770000|2022-01-31 14:52:50|11669.5|11669.5|11669.53|11669.53|11669.53|11669.53|11669.22|11669.22|0
1643640780000|2022-01-31 14:53:00|11669.45|11669.45|11671.03|11671.03|11671.03|11671.03|11669.45|11669.45|0
1643640790000|2022-01-31 14:53:10|11669.45|11669.45|11669.54|11669.54|11669.54|11669.54|11669.45|11669.45|0
1643640800000|2022-01-31 14:53:20|11669.81|11669.81|11671.88|11671.88|11671.88|11671.88|11669.81|11669.81|0
1643640830000|2022-01-31 14:53:50|11672.03|11672.03|11672.67|11672.67|11672.67|11672.67|11672.03|11672.03|0
1643640840000|2022-01-31 14:54:00|11672.56|11672.56|11671.39|11671.39|11672.97|11672.97|11671.39|11671.39|0
1643640850000|2022-01-31 14:54:10|11671.25|11671.25|11671.01|11671.01|11671.25|11671.25|11671.01|11671.01|0
1643640860000|2022-01-31 14:54:20|11670.3|11670.3|11670.3|11670.3|11670.3|11670.3|11670.3|11670.3|0
1643640870000|2022-01-31 14:54:30|11670.16|11670.16|11667.99|11667.99|11670.46|11670.46|11667.99|11667.99|0
1643640880000|2022-01-31 14:54:40|11667.55|11667.55|11666.96|11666.96|11667.55|11667.55|11666.96|11666.96|0
1643640890000|2022-01-31 14:54:50|11667.75|11667.75|11668.18|11668.18|11668.18|11668.18|11667.75|11667.75|0
1643640900000|2022-01-31 14:55:00|11669.76|11669.76|11669.76|11669.76|11669.76|11669.76|11669.76|11669.76|0
1643640910000|2022-01-31 14:55:10|11670.08|11670.08|11670.08|11670.08|11670.08|11670.08|11670.08|11670.08|0
1643640920000|2022-01-31 14:55:20|11670.52|11670.52|11669.61|11669.61|11670.52|11670.52|11669.61|11669.61|0
1643640930000|2022-01-31 14:55:30|11669.81|11669.81|11670.44|11670.44|11670.44|11670.44|11668.9|11668.9|0
1643640940000|2022-01-31 14:55:40|11670.01|11670.01|11671.88|11671.88|11671.88|11671.88|11670.01|11670.01|0
1643640960000|2022-01-31 14:56:00|11671.55|11671.55|11670.89|11670.89|11671.55|11671.55|11670.89|11670.89|0
1643640970000|2022-01-31 14:56:10|11670.59|11670.59|11670.59|11670.59|11670.59|11670.59|11670.59|11670.59|0
1643640980000|2022-01-31 14:56:20|11670.4|11670.4|11671.19|11671.19|11671.19|11671.19|11670.4|11670.4|0
1643640990000|2022-01-31 14:56:30|11671.64|11671.64|11671.33|11671.33|11671.64|11671.64|11671.33|11671.33|0
1643641000000|2022-01-31 14:56:40|11671.7|11671.7|11672.61|11672.61|11672.61|11672.61|11671.7|11671.7|0
1643641020000|2022-01-31 14:57:00|11673.4|11673.4|11673.96|11673.96|11674.85|11674.85|11673.4|11673.4|0
1643641030000|2022-01-31 14:57:10|11673.5|11673.5|11672.71|11672.71|11673.5|11673.5|11672.71|11672.71|0
1643641040000|2022-01-31 14:57:20|11673.15|11673.15|11673.15|11673.15|11673.15|11673.15|11673.15|11673.15|0
1643641050000|2022-01-31 14:57:30|11672.35|11672.35|11671.56|11671.56|11672.35|11672.35|11671.56|11671.56|0
1643641060000|2022-01-31 14:57:40|11670.77|11670.77|11670.54|11670.54|11670.77|11670.77|11670.54|11670.54|0
1643641070000|2022-01-31 14:57:50|11670.31|11670.31|11670.31|11670.31|11670.31|11670.31|11670.31|11670.31|0
1643641080000|2022-01-31 14:58:00|11671.1|11671.1|11671.73|11671.73|11671.73|11671.73|11671.1|11671.1|0
1643641090000|2022-01-31 14:58:10|11673.43|11673.43|11673.86|11673.86|11673.86|11673.86|11673.43|11673.43|0
1643641100000|2022-01-31 14:58:20|11674.02|11674.02|11674.32|11674.32|11674.32|11674.32|11674.02|11674.02|0
1643641110000|2022-01-31 14:58:30|11674.63|11674.63|11675.55|11675.55|11675.55|11675.55|11674.63|11674.63|0
1643641120000|2022-01-31 14:58:40|11675.74|11675.74|11678.55|11678.55|11678.55|11678.55|11675.74|11675.74|0
1643641130000|2022-01-31 14:58:50|11678.68|11678.68|11678.9|11678.9|11678.9|11678.9|11678.68|11678.68|0
1643641140000|2022-01-31 14:59:00|11679.14|11679.14|11684.47|11684.47|11684.47|11684.47|11679.14|11679.14|0
1643641150000|2022-01-31 14:59:10|11684.62|11684.62|11685.26|11685.26|11685.26|11685.26|11684.39|11684.39|0
1643641160000|2022-01-31 14:59:20|11685.48|11685.48|11687.41|11687.41|11687.41|11687.41|11685.48|11685.48|0
1643641170000|2022-01-31 14:59:30|11687.61|11687.61|11693.44|11693.44|11693.44|11693.44|11686.54|11686.54|0
1643641180000|2022-01-31 14:59:40|11693.3|11693.3|11695.13|11695.13|11696.71|11696.71|11693.3|11693.3|0
1643641190000|2022-01-31 14:59:50|11695.27|11695.27|11696.43|11696.43|11696.43|11696.43|11694.16|11694.16|0
1643641200000|2022-01-31 15:00:00|11696.29|11696.29|11692.41|11692.41|11696.41|11696.41|11692.41|11692.41|0
1643641210000|2022-01-31 15:00:10|11691.87|11691.87|11690.23|11690.23|11691.87|11691.87|11690.23|11690.23|0
1643641220000|2022-01-31 15:00:20|11690.12|11690.12|11692.02|11692.02|11692.02|11692.02|11690.12|11690.12|0
1643641230000|2022-01-31 15:00:30|11692.13|11692.13|11692.68|11692.68|11692.68|11692.68|11691.88|11691.88|0
1643641240000|2022-01-31 15:00:40|11692.98|11692.98|11691.96|11691.96|11692.98|11692.98|11691.96|11691.96|0
1643641250000|2022-01-31 15:00:50|11692.08|11692.08|11692.11|11692.11|11692.43|11692.43|11692.08|11692.08|0
1643641260000|2022-01-31 15:01:00|11692.19|11692.19|11691.13|11691.13|11692.19|11692.19|11691.13|11691.13|0
1643641270000|2022-01-31 15:01:10|11691.46|11691.46|11691.55|11691.55|11691.55|11691.55|11691.21|11691.21|0
1643641280000|2022-01-31 15:01:20|11691.32|11691.32|11691.21|11691.21|11691.32|11691.32|11691.21|11691.21|0
1643641290000|2022-01-31 15:01:30|11690.85|11690.85|11690.85|11690.85|11690.85|11690.85|11690.85|11690.85|0
1643641300000|2022-01-31 15:01:40|11691.28|11691.28|11691.45|11691.45|11691.45|11691.45|11691.28|11691.28|0
1643641310000|2022-01-31 15:01:50|11691.35|11691.35|11691.26|11691.26|11691.35|11691.35|11691.26|11691.26|0
1643641320000|2022-01-31 15:02:00|11691.15|11691.15|11688.29|11688.29|11691.15|11691.15|11688.29|11688.29|0
1643641330000|2022-01-31 15:02:10|11688.63|11688.63|11690.67|11690.67|11690.67|11690.67|11688.41|11688.41|0
1643641350000|2022-01-31 15:02:30|11691.55|11691.55|11691.32|11691.32|11691.55|11691.55|11691.32|11691.32|0
1643641360000|2022-01-31 15:02:40|11691.02|11691.02|11691.02|11691.02|11691.02|11691.02|11691.02|11691.02|0
1643641370000|2022-01-31 15:02:50|11690.63|11690.63|11690.49|11690.49|11690.63|11690.63|11690.19|11690.19|0
1643641380000|2022-01-31 15:03:00|11690.85|11690.85|11690.39|11690.39|11690.85|11690.85|11690.39|11690.39|0
1643641400000|2022-01-31 15:03:20|11691.31|11691.31|11690.73|11690.73|11691.31|11691.31|11690.62|11690.62|0
1643641410000|2022-01-31 15:03:30|11690.59|11690.59|11690.59|11690.59|11690.59|11690.59|11690.59|11690.59|0
1643641420000|2022-01-31 15:03:40|11690.16|11690.16|11690.29|11690.29|11690.29|11690.29|11690.16|11690.16|0
1643641430000|2022-01-31 15:03:50|11689.58|11689.58|11688.6|11688.6|11689.58|11689.58|11688.6|11688.6|0
1643641440000|2022-01-31 15:04:00|11689.11|11689.11|11689.9|11689.9|11689.9|11689.9|11689.11|11689.11|0
1643641460000|2022-01-31 15:04:20|11689.6|11689.6|11691.26|11691.26|11691.26|11691.26|11689.45|11689.45|0
1643641470000|2022-01-31 15:04:30|11691.93|11691.93|11691.93|11691.93|11691.93|11691.93|11691.93|11691.93|0
1643641480000|2022-01-31 15:04:40|11692.2|11692.2|11692.2|11692.2|11692.2|11692.2|11692.2|11692.2|0
1643641490000|2022-01-31 15:04:50|11692.5|11692.5|11692.42|11692.42|11692.88|11692.88|11692.42|11692.42|0
1643641500000|2022-01-31 15:05:00|11692.12|11692.12|11691.8|11691.8|11692.12|11692.12|11691.8|11691.8|0
1643641510000|2022-01-31 15:05:10|11691.61|11691.61|11689.51|11689.51|11691.61|11691.61|11688.72|11688.72|0
1643641520000|2022-01-31 15:05:20|11689.68|11689.68|11689.68|11689.68|11689.68|11689.68|11689.68|11689.68|0
1643641530000|2022-01-31 15:05:30|11689.57|11689.57|11689.41|11689.41|11689.57|11689.57|11689.41|11689.41|0
1643641540000|2022-01-31 15:05:40|11690.1|11690.1|11689.77|11689.77|11690.1|11690.1|11689.77|11689.77|0
1643641550000|2022-01-31 15:05:50|11690.48|11690.48|11690.48|11690.48|11690.48|11690.48|11690.48|11690.48|0
1643641560000|2022-01-31 15:06:00|11690.39|11690.39|11691.54|11691.54|11691.54|11691.54|11690.3|11690.3|0
1643641570000|2022-01-31 15:06:10|11692.09|11692.09|11692.76|11692.76|11692.76|11692.76|11692.09|11692.09|0
1643641580000|2022-01-31 15:06:20|11692.98|11692.98|11693.39|11693.39|11693.39|11693.39|11692.89|11692.89|0
1643641590000|2022-01-31 15:06:30|11693.54|11693.54|11693.91|11693.91|11693.91|11693.91|11692.85|11692.85|0
1643641600000|2022-01-31 15:06:40|11694.05|11694.05|11693.31|11693.31|11694.05|11694.05|11693.31|11693.31|0
1643641630000|2022-01-31 15:07:10|11693.61|11693.61|11697.79|11697.79|11698.15|11698.15|11693.61|11693.61|0
1643641640000|2022-01-31 15:07:20|11697.88|11697.88|11697.55|11697.55|11697.88|11697.88|11697.55|11697.55|0
1643641650000|2022-01-31 15:07:30|11697.99|11697.99|11698.35|11698.35|11698.35|11698.35|11697.99|11697.99|0
1643641660000|2022-01-31 15:07:40|11698.21|11698.21|11696.92|11696.92|11698.39|11698.39|11696.92|11696.92|0
1643641670000|2022-01-31 15:07:50|11697.43|11697.43|11697.43|11697.43|11697.43|11697.43|11697.43|11697.43|0
1643641680000|2022-01-31 15:08:00|11697.57|11697.57|11699.07|11699.07|11699.13|11699.13|11697.57|11697.57|0
1643641690000|2022-01-31 15:08:10|11699.95|11699.95|11700.26|11700.26|11700.26|11700.26|11699.95|11699.95|0
1643641700000|2022-01-31 15:08:20|11700.56|11700.56|11700.94|11700.94|11701.09|11701.09|11700.56|11700.56|0
1643641730000|2022-01-31 15:08:50|11701.18|11701.18|11701.18|11701.18|11701.18|11701.18|11701.18|11701.18|0
1643641740000|2022-01-31 15:09:00|11700.72|11700.72|11703.14|11703.14|11703.14|11703.14|11700.72|11700.72|0
1643641760000|2022-01-31 15:09:20|11703.47|11703.47|11703.47|11703.47|11703.47|11703.47|11703.47|11703.47|0
1643641770000|2022-01-31 15:09:30|11703.68|11703.68|11704.53|11704.53|11704.53|11704.53|11703.68|11703.68|0
1643641790000|2022-01-31 15:09:50|11706.11|11706.11|11707.17|11707.17|11707.17|11707.17|11706.11|11706.11|0
1643641800000|2022-01-31 15:10:00|11708.24|11708.24|11708.26|11708.26|11708.38|11708.38|11708.24|11708.24|0
1643641810000|2022-01-31 15:10:10|11707.91|11707.91|11707.1|11707.1|11707.91|11707.91|11707|11707|0
1643641830000|2022-01-31 15:10:30|11707.53|11707.53|11707.53|11707.53|11707.53|11707.53|11707.53|11707.53|0
1643641840000|2022-01-31 15:10:40|11707.16|11707.16|11702.71|11702.71|11707.16|11707.16|11702.71|11702.71|0
1643641850000|2022-01-31 15:10:50|11702.43|11702.43|11698|11698|11702.43|11702.43|11698|11698|0
1643641860000|2022-01-31 15:11:00|11697.81|11697.81|11696.31|11696.31|11697.81|11697.81|11696.31|11696.31|0
1643641870000|2022-01-31 15:11:10|11696.08|11696.08|11695.99|11695.99|11696.08|11696.08|11695.99|11695.99|0
1643641890000|2022-01-31 15:11:30|11696.78|11696.78|11697.22|11697.22|11697.22|11697.22|11696.78|11696.78|0
1643641900000|2022-01-31 15:11:40|11697.57|11697.57|11698.54|11698.54|11698.9|11698.9|11697.57|11697.57|0
1643641910000|2022-01-31 15:11:50|11698.39|11698.39|11698.08|11698.08|11698.39|11698.39|11698.08|11698.08|0
1643641920000|2022-01-31 15:12:00|11697.92|11697.92|11697.92|11697.92|11697.92|11697.92|11697.92|11697.92|0
1643641940000|2022-01-31 15:12:20|11698.11|11698.11|11697.02|11697.02|11698.11|11698.11|11697.02|11697.02|0
1643641950000|2022-01-31 15:12:30|11696.92|11696.92|11697.13|11697.13|11697.23|11697.23|11696.83|11696.83|0
1643641960000|2022-01-31 15:12:40|11696.9|11696.9|11698.33|11698.33|11698.63|11698.63|11696.9|11696.9|0
1643641970000|2022-01-31 15:12:50|11698.48|11698.48|11698.48|11698.48|11698.48|11698.48|11698.48|11698.48|0
1643641980000|2022-01-31 15:13:00|11698.57|11698.57|11698.23|11698.23|11698.57|11698.57|11698.23|11698.23|0
1643641990000|2022-01-31 15:13:10|11698.43|11698.43|11697.83|11697.83|11698.43|11698.43|11697.64|11697.64|0
1643642020000|2022-01-31 15:13:40|11698.09|11698.09|11700.05|11700.05|11700.05|11700.05|11698.09|11698.09|0
1643642030000|2022-01-31 15:13:50|11700.21|11700.21|11700.11|11700.11|11700.21|11700.21|11700.11|11700.11|0
1643642040000|2022-01-31 15:14:00|11700.25|11700.25|11701.48|11701.48|11701.48|11701.48|11700.25|11700.25|0
1643642050000|2022-01-31 15:14:10|11701.91|11701.91|11702.19|11702.19|11702.65|11702.65|11701.91|11701.91|0
1643642060000|2022-01-31 15:14:20|11702.36|11702.36|11703.94|11703.94|11704.14|11704.14|11702.36|11702.36|0
1643642070000|2022-01-31 15:14:30|11704.28|11704.28|11704.93|11704.93|11704.93|11704.93|11704.28|11704.28|0
1643642080000|2022-01-31 15:14:40|11704.83|11704.83|11704.81|11704.81|11704.93|11704.93|11704.81|11704.81|0
1643642090000|2022-01-31 15:14:50|11704.93|11704.93|11704.93|11704.93|11704.93|11704.93|11704.93|11704.93|0
1643642100000|2022-01-31 15:15:00|11704.14|11704.14|11703.36|11703.36|11704.44|11704.44|11703.36|11703.36|0
1643642110000|2022-01-31 15:15:10|11703.13|11703.13|11701.61|11701.61|11703.13|11703.13|11701.11|11701.11|0
1643642120000|2022-01-31 15:15:20|11701.83|11701.83|11701.83|11701.83|11701.83|11701.83|11701.83|11701.83|0
1643642130000|2022-01-31 15:15:30|11701.38|11701.38|11701.43|11701.43|11701.43|11701.43|11701.2|11701.2|0
1643642150000|2022-01-31 15:15:50|11701.58|11701.58|11701.28|11701.28|11701.58|11701.58|11701.28|11701.28|0
1643642160000|2022-01-31 15:16:00|11700.68|11700.68|11700.68|11700.68|11700.68|11700.68|11700.68|11700.68|0
1643642170000|2022-01-31 15:16:10|11700.41|11700.41|11700.41|11700.41|11700.41|11700.41|11700.41|11700.41|0
1643642190000|2022-01-31 15:16:30|11699.79|11699.79|11700.09|11700.09|11700.09|11700.09|11699.79|11699.79|0
1643642200000|2022-01-31 15:16:40|11700.2|11700.2|11700.06|11700.06|11700.34|11700.34|11700.06|11700.06|0
1643642210000|2022-01-31 15:16:50|11699.76|11699.76|11699.76|11699.76|11699.76|11699.76|11699.76|11699.76|0
1643642220000|2022-01-31 15:17:00|11699.95|11699.95|11699.03|11699.03|11699.95|11699.95|11699.03|11699.03|0
1643642230000|2022-01-31 15:17:10|11699.66|11699.66|11700.17|11700.17|11700.45|11700.45|11699.66|11699.66|0
1643642240000|2022-01-31 15:17:20|11700.02|11700.02|11700.02|11700.02|11700.02|11700.02|11700.02|11700.02|0
1643642250000|2022-01-31 15:17:30|11699.87|11699.87|11700.05|11700.05|11700.05|11700.05|11699.87|11699.87|0
1643642260000|2022-01-31 15:17:40|11700.15|11700.15|11699.92|11699.92|11700.15|11700.15|11699.92|11699.92|0
1643642270000|2022-01-31 15:17:50|11700.36|11700.36|11701|11701|11701|11701|11700.21|11700.21|0
1643642280000|2022-01-31 15:18:00|11701.13|11701.13|11700.67|11700.67|11701.13|11701.13|11700.67|11700.67|0
1643642290000|2022-01-31 15:18:10|11700.97|11700.97|11701.21|11701.21|11701.21|11701.21|11700.97|11700.97|0
1643642300000|2022-01-31 15:18:20|11701.67|11701.67|11702.88|11702.88|11703.24|11703.24|11701.67|11701.67|0
1643642310000|2022-01-31 15:18:30|11703.03|11703.03|11706.2|11706.2|11706.2|11706.2|11703.03|11703.03|0
1643642320000|2022-01-31 15:18:40|11706.5|11706.5|11706.54|11706.54|11706.58|11706.58|11706.11|11706.11|0
1643642330000|2022-01-31 15:18:50|11706.39|11706.39|11706.31|11706.31|11706.46|11706.46|11706.24|11706.24|0
1643642340000|2022-01-31 15:19:00|11705.87|11705.87|11703.08|11703.08|11705.87|11705.87|11703.08|11703.08|0
1643642350000|2022-01-31 15:19:10|11702.97|11702.97|11701.68|11701.68|11703.94|11703.94|11701.68|11701.68|0
1643642360000|2022-01-31 15:19:20|11701.83|11701.83|11701.88|11701.88|11702.47|11702.47|11701.7|11701.7|0
1643642370000|2022-01-31 15:19:30|11702|11702|11702|11702|11702|11702|11702|11702|0
1643642380000|2022-01-31 15:19:40|11701.83|11701.83|11701.83|11701.83|11701.83|11701.83|11701.83|11701.83|0
1643642390000|2022-01-31 15:19:50|11702.05|11702.05|11702.05|11702.05|11702.05|11702.05|11702.05|11702.05|0
1643642400000|2022-01-31 15:20:00|11701.9|11701.9|11702.21|11702.21|11702.21|11702.21|11701.9|11701.9|0
1643642410000|2022-01-31 15:20:10|11702.57|11702.57|11703|11703|11703|11703|11702.57|11702.57|0
1643642420000|2022-01-31 15:20:20|11703.6|11703.6|11703.68|11703.68|11703.68|11703.68|11703.6|11703.6|0
1643642430000|2022-01-31 15:20:30|11703.99|11703.99|11703.99|11703.99|11703.99|11703.99|11703.99|11703.99|0
1643642440000|2022-01-31 15:20:40|11704.44|11704.44|11704.2|11704.2|11704.44|11704.44|11703.97|11703.97|0
1643642450000|2022-01-31 15:20:50|11705|11705|11705.13|11705.13|11705.13|11705.13|11705|11705|0
1643642460000|2022-01-31 15:21:00|11705.56|11705.56|11707.43|11707.43|11707.59|11707.59|11705.56|11705.56|0
1643642470000|2022-01-31 15:21:10|11707.29|11707.29|11707.16|11707.16|11707.29|11707.29|11707.16|11707.16|0
1643642480000|2022-01-31 15:21:20|11707.39|11707.39|11707.75|11707.75|11707.75|11707.75|11707.39|11707.39|0
1643642490000|2022-01-31 15:21:30|11707.31|11707.31|11707.4|11707.4|11707.4|11707.4|11707.31|11707.31|0
1643642520000|2022-01-31 15:22:00|11707.21|11707.21|11707.4|11707.4|11707.4|11707.4|11707.21|11707.21|0
1643642530000|2022-01-31 15:22:10|11707.67|11707.67|11708.49|11708.49|11708.49|11708.49|11707.67|11707.67|0
1643642540000|2022-01-31 15:22:20|11709.28|11709.28|11712.6|11712.6|11712.6|11712.6|11709.28|11709.28|0
1643642550000|2022-01-31 15:22:30|11713.24|11713.24|11713.54|11713.54|11714.21|11714.21|11712.67|11712.67|0
1643642560000|2022-01-31 15:22:40|11713.91|11713.91|11713.95|11713.95|11713.95|11713.95|11713.49|11713.49|0
1643642570000|2022-01-31 15:22:50|11714.1|11714.1|11714.89|11714.89|11714.89|11714.89|11714.1|11714.1|0
1643642580000|2022-01-31 15:23:00|11715.81|11715.81|11715.93|11715.93|11715.93|11715.93|11715.81|11715.81|0
1643642590000|2022-01-31 15:23:10|11716.18|11716.18|11716.18|11716.18|11716.18|11716.18|11716.18|11716.18|0
1643642600000|2022-01-31 15:23:20|11715.88|11715.88|11716.51|11716.51|11716.74|11716.74|11715.88|11715.88|0
1643642610000|2022-01-31 15:23:30|11715.72|11715.72|11715.72|11715.72|11715.72|11715.72|11715.72|11715.72|0
1643642620000|2022-01-31 15:23:40|11714.93|11714.93|11714.61|11714.61|11714.93|11714.93|11714.61|11714.61|0
1643642640000|2022-01-31 15:24:00|11714.15|11714.15|11713.67|11713.67|11714.35|11714.35|11713.67|11713.67|0
1643642650000|2022-01-31 15:24:10|11713.86|11713.86|11713.96|11713.96|11713.96|11713.96|11713.86|11713.86|0
1643642660000|2022-01-31 15:24:20|11712.86|11712.86|11712.58|11712.58|11712.94|11712.94|11712.5|11712.5|0
1643642670000|2022-01-31 15:24:30|11712.73|11712.73|11712.73|11712.73|11712.73|11712.73|11712.73|11712.73|0
1643642690000|2022-01-31 15:24:50|11712.97|11712.97|11712.31|11712.31|11712.97|11712.97|11712.31|11712.31|0
1643642700000|2022-01-31 15:25:00|11712.45|11712.45|11711.6|11711.6|11712.45|11712.45|11711.37|11711.37|0
1643642710000|2022-01-31 15:25:10|11711.51|11711.51|11711.85|11711.85|11711.95|11711.95|11711.51|11711.51|0
1643642720000|2022-01-31 15:25:20|11711.55|11711.55|11711.55|11711.55|11711.55|11711.55|11711.55|11711.55|0
1643642730000|2022-01-31 15:25:30|11711.37|11711.37|11711.37|11711.37|11711.37|11711.37|11711.37|11711.37|0
1643642740000|2022-01-31 15:25:40|11711.62|11711.62|11711.62|11711.62|11711.62|11711.62|11711.62|11711.62|0
1643642760000|2022-01-31 15:26:00|11711.18|11711.18|11710.41|11710.41|11711.18|11711.18|11710.41|11710.41|0
1643642780000|2022-01-31 15:26:20|11710.11|11710.11|11710.41|11710.41|11710.41|11710.41|11710.11|11710.11|0
1643642790000|2022-01-31 15:26:30|11710.62|11710.62|11710.24|11710.24|11710.62|11710.62|11710.02|11710.02|0
1643642800000|2022-01-31 15:26:40|11710.02|11710.02|11710.02|11710.02|11710.02|11710.02|11710.02|11710.02|0
1643642810000|2022-01-31 15:26:50|11710.59|11710.59|11711.17|11711.17|11711.17|11711.17|11710.59|11710.59|0
1643642820000|2022-01-31 15:27:00|11710.67|11710.67|11711.32|11711.32|11711.32|11711.32|11710.67|11710.67|0
1643642830000|2022-01-31 15:27:10|11711.49|11711.49|11713.81|11713.81|11714.14|11714.14|11711.49|11711.49|0
1643642850000|2022-01-31 15:27:30|11713.67|11713.67|11713.74|11713.74|11713.88|11713.88|11713.62|11713.62|0
1643642860000|2022-01-31 15:27:40|11712.16|11712.16|11708.72|11708.72|11712.16|11712.16|11708.72|11708.72|0
1643642870000|2022-01-31 15:27:50|11708.41|11708.41|11708.22|11708.22|11708.41|11708.41|11708.22|11708.22|0
1643642880000|2022-01-31 15:28:00|11707.43|11707.43|11708.22|11708.22|11708.22|11708.22|11707.43|11707.43|0
1643642890000|2022-01-31 15:28:10|11708.03|11708.03|11704.33|11704.33|11708.03|11708.03|11704.33|11704.33|0
1643642900000|2022-01-31 15:28:20|11704.1|11704.1|11704.02|11704.02|11704.1|11704.1|11703.63|11703.63|0
1643642910000|2022-01-31 15:28:30|11704.33|11704.33|11702.65|11702.65|11704.33|11704.33|11702.65|11702.65|0
1643642920000|2022-01-31 15:28:40|11702.55|11702.55|11702.55|11702.55|11702.55|11702.55|11702.55|11702.55|0
1643642930000|2022-01-31 15:28:50|11702.11|11702.11|11701.74|11701.74|11702.11|11702.11|11701.74|11701.74|0
1643642940000|2022-01-31 15:29:00|11701.44|11701.44|11702.98|11702.98|11702.98|11702.98|11701.44|11701.44|0
1643642950000|2022-01-31 15:29:10|11703.14|11703.14|11703.14|11703.14|11703.14|11703.14|11703.14|11703.14|0
1643642960000|2022-01-31 15:29:20|11702.7|11702.7|11702.7|11702.7|11702.7|11702.7|11702.7|11702.7|0
1643642970000|2022-01-31 15:29:30|11702.95|11702.95|11703.27|11703.27|11703.27|11703.27|11702.95|11702.95|0
1643642980000|2022-01-31 15:29:40|11703.42|11703.42|11703.11|11703.11|11703.42|11703.42|11703.11|11703.11|0
1643642990000|2022-01-31 15:29:50|11702.76|11702.76|11702.05|11702.05|11702.76|11702.76|11702.05|11702.05|0
1643643000000|2022-01-31 15:30:00|11701.9|11701.9|11701.9|11701.9|11701.9|11701.9|11701.9|11701.9|0
1643643010000|2022-01-31 15:30:10|11700.97|11700.97|11701.14|11701.14|11701.14|11701.14|11700.97|11700.97|0
1643643020000|2022-01-31 15:30:20|11701.26|11701.26|11703.55|11703.55|11703.55|11703.55|11701.26|11701.26|0
1643643030000|2022-01-31 15:30:30|11703.45|11703.45|11703.45|11703.45|11703.84|11703.84|11703.13|11703.13|0
1643643040000|2022-01-31 15:30:40|11704.14|11704.14|11704.44|11704.44|11704.44|11704.44|11704.14|11704.14|0
1643643050000|2022-01-31 15:30:50|11703.58|11703.58|11702.45|11702.45|11703.58|11703.58|11702.45|11702.45|0
1643643060000|2022-01-31 15:31:00|11702.66|11702.66|11701.91|11701.91|11702.66|11702.66|11701.78|11701.78|0
1643643070000|2022-01-31 15:31:10|11701.7|11701.7|11701.84|11701.84|11701.9|11701.9|11700.76|11700.76|0
1643643080000|2022-01-31 15:31:20|11701.53|11701.53|11701.24|11701.24|11701.53|11701.53|11701.01|11701.01|0
1643643090000|2022-01-31 15:31:30|11700.94|11700.94|11700.64|11700.64|11700.94|11700.94|11700.64|11700.64|0
1643643110000|2022-01-31 15:31:50|11700.2|11700.2|11700.66|11700.66|11700.66|11700.66|11700.2|11700.2|0
1643643120000|2022-01-31 15:32:00|11700.88|11700.88|11700.88|11700.88|11700.88|11700.88|11700.88|11700.88|0
1643643130000|2022-01-31 15:32:10|11700.66|11700.66|11700.62|11700.62|11700.94|11700.94|11700.62|11700.62|0
1643643140000|2022-01-31 15:32:20|11700.18|11700.18|11699.78|11699.78|11700.18|11700.18|11699.45|11699.45|0
1643643150000|2022-01-31 15:32:30|11699.28|11699.28|11698.07|11698.07|11699.28|11699.28|11698.07|11698.07|0
1643643160000|2022-01-31 15:32:40|11697.71|11697.71|11695.27|11695.27|11697.71|11697.71|11695.27|11695.27|0
1643643170000|2022-01-31 15:32:50|11694.97|11694.97|11694.97|11694.97|11694.97|11694.97|11694.97|11694.97|0
1643643180000|2022-01-31 15:33:00|11694.53|11694.53|11692.21|11692.21|11694.53|11694.53|11692.21|11692.21|0
1643643190000|2022-01-31 15:33:10|11692.01|11692.01|11691.3|11691.3|11692.45|11692.45|11691.3|11691.3|0
1643643200000|2022-01-31 15:33:20|11692.05|11692.05|11691.99|11691.99|11692.05|11692.05|11691.8|11691.8|0
1643643210000|2022-01-31 15:33:30|11692.1|11692.1|11695.31|11695.31|11695.31|11695.31|11692.1|11692.1|0
1643643220000|2022-01-31 15:33:40|11695.54|11695.54|11697.15|11697.15|11697.15|11697.15|11695.54|11695.54|0
1643643230000|2022-01-31 15:33:50|11697.24|11697.24|11695.99|11695.99|11697.24|11697.24|11695.99|11695.99|0
1643643240000|2022-01-31 15:34:00|11696.19|11696.19|11696.48|11696.48|11696.48|11696.48|11696.19|11696.19|0
1643643260000|2022-01-31 15:34:20|11696.84|11696.84|11695.59|11695.59|11696.84|11696.84|11695.59|11695.59|0
1643643280000|2022-01-31 15:34:40|11695.89|11695.89|11695.65|11695.65|11695.89|11695.89|11694.97|11694.97|0
1643643290000|2022-01-31 15:34:50|11696.09|11696.09|11696.43|11696.43|11697.31|11697.31|11696.09|11696.09|0
1643643300000|2022-01-31 15:35:00|11696.74|11696.74|11697.11|11697.11|11697.11|11697.11|11696.74|11696.74|0
1643643310000|2022-01-31 15:35:10|11697.34|11697.34|11697.21|11697.21|11697.47|11697.47|11697.21|11697.21|0
1643643320000|2022-01-31 15:35:20|11697.64|11697.64|11697.38|11697.38|11697.64|11697.64|11697.21|11697.21|0
1643643330000|2022-01-31 15:35:30|11697.56|11697.56|11697.86|11697.86|11697.86|11697.86|11697.56|11697.56|0
1643643340000|2022-01-31 15:35:40|11698.33|11698.33|11698.63|11698.63|11698.63|11698.63|11698.33|11698.33|0
1643643350000|2022-01-31 15:35:50|11699.42|11699.42|11700.57|11700.57|11700.57|11700.57|11699.33|11699.33|0
1643643360000|2022-01-31 15:36:00|11700.79|11700.79|11701.22|11701.22|11701.29|11701.29|11700.79|11700.79|0
1643643370000|2022-01-31 15:36:10|11701.66|11701.66|11700.68|11700.68|11701.66|11701.66|11700.68|11700.68|0
1643643390000|2022-01-31 15:36:30|11700.25|11700.25|11700.25|11700.25|11700.25|11700.25|11700.25|11700.25|0
1643643400000|2022-01-31 15:36:40|11700.69|11700.69|11700.69|11700.69|11700.69|11700.69|11700.69|11700.69|0
1643643410000|2022-01-31 15:36:50|11700.92|11700.92|11701.45|11701.45|11701.45|11701.45|11700.92|11700.92|0
1643643420000|2022-01-31 15:37:00|11701.02|11701.02|11701.53|11701.53|11701.53|11701.53|11701.02|11701.02|0
1643643430000|2022-01-31 15:37:10|11701.21|11701.21|11700.55|11700.55|11701.21|11701.21|11700.23|11700.23|0
1643643440000|2022-01-31 15:37:20|11700.36|11700.36|11700.91|11700.91|11701.14|11701.14|11700.36|11700.36|0
1643643450000|2022-01-31 15:37:30|11701.12|11701.12|11698.03|11698.03|11701.12|11701.12|11698.03|11698.03|0
1643643460000|2022-01-31 15:37:40|11697.57|11697.57|11697.12|11697.12|11697.57|11697.57|11697.12|11697.12|0
1643643470000|2022-01-31 15:37:50|11697.31|11697.31|11696.87|11696.87|11697.31|11697.31|11696.87|11696.87|0
1643643480000|2022-01-31 15:38:00|11696.01|11696.01|11693.85|11693.85|11696.01|11696.01|11693.85|11693.85|0
1643643490000|2022-01-31 15:38:10|11693.69|11693.69|11694.49|11694.49|11694.49|11694.49|11693.47|11693.47|0
1643643500000|2022-01-31 15:38:20|11694.06|11694.06|11693.92|11693.92|11694.06|11694.06|11693.92|11693.92|0
1643643510000|2022-01-31 15:38:30|11694.35|11694.35|11694.35|11694.35|11694.35|11694.35|11694.35|11694.35|0
1643643520000|2022-01-31 15:38:40|11694.91|11694.91|11695.98|11695.98|11696.14|11696.14|11694.91|11694.91|0
1643643530000|2022-01-31 15:38:50|11694.89|11694.89|11694.89|11694.89|11694.89|11694.89|11694.89|11694.89|0
1643643540000|2022-01-31 15:39:00|11695.12|11695.12|11695.72|11695.72|11695.72|11695.72|11695.12|11695.12|0
1643643550000|2022-01-31 15:39:10|11696.6|11696.6|11696.6|11696.6|11696.6|11696.6|11696.6|11696.6|0
1643643560000|2022-01-31 15:39:20|11695.89|11695.89|11695.51|11695.51|11695.89|11695.89|11695.51|11695.51|0
1643643570000|2022-01-31 15:39:30|11695.28|11695.28|11695.28|11695.28|11695.28|11695.28|11695.28|11695.28|0
1643643580000|2022-01-31 15:39:40|11695.79|11695.79|11695.79|11695.79|11695.79|11695.79|11695.79|11695.79|0
1643643590000|2022-01-31 15:39:50|11696.04|11696.04|11695.79|11695.79|11696.29|11696.29|11695.79|11695.79|0
1643643600000|2022-01-31 15:40:00|11695.53|11695.53|11693.19|11693.19|11695.53|11695.53|11693.19|11693.19|0
1643643610000|2022-01-31 15:40:10|11692.4|11692.4|11691.77|11691.77|11692.4|11692.4|11691.77|11691.77|0
1643643620000|2022-01-31 15:40:20|11691.66|11691.66|11691.26|11691.26|11691.66|11691.66|11691.13|11691.13|0
1643643630000|2022-01-31 15:40:30|11690.82|11690.82|11690.38|11690.38|11690.82|11690.82|11690.38|11690.38|0
1643643640000|2022-01-31 15:40:40|11691.96|11691.96|11691.78|11691.78|11691.96|11691.96|11691.78|11691.78|0
1643643650000|2022-01-31 15:40:50|11691.58|11691.58|11690.36|11690.36|11691.58|11691.58|11690.36|11690.36|0
1643643660000|2022-01-31 15:41:00|11689.92|11689.92|11687.34|11687.34|11689.92|11689.92|11687.34|11687.34|0
1643643670000|2022-01-31 15:41:10|11688.06|11688.06|11686.45|11686.45|11688.41|11688.41|11686.45|11686.45|0
1643643680000|2022-01-31 15:41:20|11685.91|11685.91|11685.9|11685.9|11685.91|11685.91|11685.6|11685.6|0
1643643690000|2022-01-31 15:41:30|11686.2|11686.2|11686.2|11686.2|11686.2|11686.2|11686.2|11686.2|0
1643643700000|2022-01-31 15:41:40|11685.34|11685.34|11685.34|11685.34|11685.34|11685.34|11685.34|11685.34|0
1643643710000|2022-01-31 15:41:50|11685.13|11685.13|11685.11|11685.11|11685.91|11685.91|11685.11|11685.11|0
1643643720000|2022-01-31 15:42:00|11684.91|11684.91|11685.03|11685.03|11685.11|11685.11|11684.91|11684.91|0
1643643730000|2022-01-31 15:42:10|11685.47|11685.47|11685.63|11685.63|11685.63|11685.63|11685.33|11685.33|0
1643643740000|2022-01-31 15:42:20|11685.15|11685.15|11685.15|11685.15|11685.15|11685.15|11685.15|11685.15|0
1643643750000|2022-01-31 15:42:30|11684.71|11684.71|11684.95|11684.95|11684.95|11684.95|11684.71|11684.71|0
1643643760000|2022-01-31 15:42:40|11684.52|11684.52|11684.87|11684.87|11684.87|11684.87|11684.52|11684.52|0
1643643770000|2022-01-31 15:42:50|11685.23|11685.23|11685.23|11685.23|11685.23|11685.23|11684.52|11684.52|0
1643643780000|2022-01-31 15:43:00|11685.04|11685.04|11685.34|11685.34|11685.34|11685.34|11685.04|11685.04|0
1643643800000|2022-01-31 15:43:20|11685.49|11685.49|11686.22|11686.22|11686.33|11686.33|11685.49|11685.49|0
1643643810000|2022-01-31 15:43:30|11686.31|11686.31|11687.05|11687.05|11687.36|11687.36|11686.18|11686.18|0
1643643820000|2022-01-31 15:43:40|11688.96|11688.96|11691.97|11691.97|11691.97|11691.97|11688.96|11688.96|0
1643643830000|2022-01-31 15:43:50|11691.86|11691.86|11692.69|11692.69|11692.69|11692.69|11691.86|11691.86|0
1643643840000|2022-01-31 15:44:00|11692.89|11692.89|11693.2|11693.2|11693.55|11693.55|11692.69|11692.69|0
1643643850000|2022-01-31 15:44:10|11693.39|11693.39|11694.92|11694.92|11694.92|11694.92|11693.39|11693.39|0
1643643860000|2022-01-31 15:44:20|11695.21|11695.21|11695.57|11695.57|11695.92|11695.92|11695.21|11695.21|0
1643643880000|2022-01-31 15:44:40|11695.25|11695.25|11695.07|11695.07|11695.25|11695.25|11695.07|11695.07|0
1643643890000|2022-01-31 15:44:50|11695.2|11695.2|11696.12|11696.12|11696.12|11696.12|11695.2|11695.2|0
1643643900000|2022-01-31 15:45:00|11696.28|11696.28|11696.6|11696.6|11696.74|11696.74|11696|11696|0
1643643910000|2022-01-31 15:45:10|11696.25|11696.25|11696.64|11696.64|11696.64|11696.64|11696.11|11696.11|0
1643643920000|2022-01-31 15:45:20|11696.83|11696.83|11696.74|11696.74|11697.17|11697.17|11696.74|11696.74|0
1643643930000|2022-01-31 15:45:30|11696.88|11696.88|11696.88|11696.88|11696.88|11696.88|11696.88|11696.88|0
1643643940000|2022-01-31 15:45:40|11696.58|11696.58|11695.26|11695.26|11696.58|11696.58|11695.26|11695.26|0
1643643950000|2022-01-31 15:45:50|11695.69|11695.69|11696.04|11696.04|11696.04|11696.04|11695.39|11695.39|0
1643643960000|2022-01-31 15:46:00|11695.79|11695.79|11696.04|11696.04|11696.47|11696.47|11695.79|11695.79|0
1643643980000|2022-01-31 15:46:20|11695.81|11695.81|11695.24|11695.24|11695.81|11695.81|11695.24|11695.24|0
1643643990000|2022-01-31 15:46:30|11694.45|11694.45|11694.45|11694.45|11694.45|11694.45|11694.45|11694.45|0
1643644000000|2022-01-31 15:46:40|11694.36|11694.36|11694.36|11694.36|11694.36|11694.36|11694.36|11694.36|0
1643644010000|2022-01-31 15:46:50|11694.49|11694.49|11694.49|11694.49|11694.49|11694.49|11694.49|11694.49|0
1643644020000|2022-01-31 15:47:00|11694.19|11694.19|11693.41|11693.41|11694.36|11694.36|11693.41|11693.41|0
1643644030000|2022-01-31 15:47:10|11692.48|11692.48|11693.47|11693.47|11693.47|11693.47|11692.37|11692.37|0
1643644040000|2022-01-31 15:47:20|11693.11|11693.11|11693.11|11693.11|11693.11|11693.11|11693.11|11693.11|0
1643644060000|2022-01-31 15:47:40|11692.76|11692.76|11693.68|11693.68|11693.68|11693.68|11692.76|11692.76|0
1643644070000|2022-01-31 15:47:50|11694.15|11694.15|11694.15|11694.15|11694.15|11694.15|11694.15|11694.15|0
1643644080000|2022-01-31 15:48:00|11693.84|11693.84|11694.11|11694.11|11694.43|11694.43|11693.84|11693.84|0
1643644090000|2022-01-31 15:48:10|11694.42|11694.42|11694.65|11694.65|11694.65|11694.65|11694.42|11694.42|0
1643644100000|2022-01-31 15:48:20|11694.83|11694.83|11694.83|11694.83|11694.83|11694.83|11694.83|11694.83|0
1643644110000|2022-01-31 15:48:30|11695.18|11695.18|11695.29|11695.29|11695.29|11695.29|11695.18|11695.18|0
1643644120000|2022-01-31 15:48:40|11695.72|11695.72|11697.22|11697.22|11697.22|11697.22|11695.72|11695.72|0
1643644130000|2022-01-31 15:48:50|11698.01|11698.01|11698.17|11698.17|11698.17|11698.17|11698.01|11698.01|0
1643644140000|2022-01-31 15:49:00|11698.96|11698.96|11701.73|11701.73|11701.73|11701.73|11698.96|11698.96|0
1643644150000|2022-01-31 15:49:10|11701.6|11701.6|11706.17|11706.17|11706.17|11706.17|11701.6|11701.6|0
1643644160000|2022-01-31 15:49:20|11706.39|11706.39|11707.75|11707.75|11707.75|11707.75|11706.39|11706.39|0
1643644170000|2022-01-31 15:49:30|11707.76|11707.76|11707.37|11707.37|11707.76|11707.76|11707.37|11707.37|0
1643644180000|2022-01-31 15:49:40|11708.16|11708.16|11708.76|11708.76|11708.76|11708.76|11708.16|11708.16|0
1643644190000|2022-01-31 15:49:50|11708.96|11708.96|11708.76|11708.76|11708.96|11708.96|11708.76|11708.76|0
1643644200000|2022-01-31 15:50:00|11709.13|11709.13|11709.25|11709.25|11709.45|11709.45|11709.13|11709.13|0
1643644210000|2022-01-31 15:50:10|11708.46|11708.46|11708.76|11708.76|11708.85|11708.85|11708.46|11708.46|0
1643644220000|2022-01-31 15:50:20|11709.11|11709.11|11710.34|11710.34|11710.34|11710.34|11709.11|11709.11|0
1643644230000|2022-01-31 15:50:30|11710.6|11710.6|11710.85|11710.85|11710.85|11710.85|11710.6|11710.6|0
1643644240000|2022-01-31 15:50:40|11711.17|11711.17|11711.57|11711.57|11711.57|11711.57|11711.17|11711.17|0
1643644260000|2022-01-31 15:51:00|11711.65|11711.65|11714.02|11714.02|11714.02|11714.02|11711.65|11711.65|0
1643644270000|2022-01-31 15:51:10|11714.11|11714.11|11714.31|11714.31|11714.31|11714.31|11714.11|11714.11|0
1643644280000|2022-01-31 15:51:20|11714.54|11714.54|11714.77|11714.77|11714.77|11714.77|11714.54|11714.54|0
1643644290000|2022-01-31 15:51:30|11715|11715|11715.11|11715.11|11715.11|11715.11|11715|11715|0
1643644300000|2022-01-31 15:51:40|11715.22|11715.22|11715.36|11715.36|11715.36|11715.36|11715.22|11715.22|0
1643644310000|2022-01-31 15:51:50|11715.7|11715.7|11715.34|11715.34|11715.7|11715.7|11715.34|11715.34|0
1643644330000|2022-01-31 15:52:10|11715.57|11715.57|11715.71|11715.71|11715.71|11715.71|11715.57|11715.57|0
1643644340000|2022-01-31 15:52:20|11715.79|11715.79|11716.21|11716.21|11716.67|11716.67|11715.79|11715.79|0
1643644360000|2022-01-31 15:52:40|11715.98|11715.98|11716.12|11716.12|11716.12|11716.12|11715.98|11715.98|0
1643644370000|2022-01-31 15:52:50|11715.33|11715.33|11715.78|11715.78|11715.78|11715.78|11715.33|11715.33|0
1643644380000|2022-01-31 15:53:00|11716.14|11716.14|11717.1|11717.1|11717.1|11717.1|11716|11716|0
1643644390000|2022-01-31 15:53:10|11717.54|11717.54|11717.54|11717.54|11717.54|11717.54|11717.54|11717.54|0
1643644400000|2022-01-31 15:53:20|11717.26|11717.26|11717.26|11717.26|11717.26|11717.26|11717.26|11717.26|0
1643644410000|2022-01-31 15:53:30|11717.7|11717.7|11718.42|11718.42|11718.42|11718.42|11717.54|11717.54|0
1643644420000|2022-01-31 15:53:40|11717.98|11717.98|11719.71|11719.71|11719.71|11719.71|11717.98|11717.98|0
1643644430000|2022-01-31 15:53:50|11718.92|11718.92|11719.41|11719.41|11719.41|11719.41|11718.91|11718.91|0
1643644440000|2022-01-31 15:54:00|11719.86|11719.86|11719.69|11719.69|11719.86|11719.86|11719.61|11719.61|0
1643644450000|2022-01-31 15:54:10|11720.26|11720.26|11720.26|11720.26|11720.26|11720.26|11720.26|11720.26|0
1643644460000|2022-01-31 15:54:20|11720.43|11720.43|11720.54|11720.54|11720.54|11720.54|11720.43|11720.43|0
1643644470000|2022-01-31 15:54:30|11720.37|11720.37|11720.77|11720.77|11721.03|11721.03|11720.37|11720.37|0
1643644480000|2022-01-31 15:54:40|11720.89|11720.89|11721.24|11721.24|11721.24|11721.24|11720.89|11720.89|0
1643644490000|2022-01-31 15:54:50|11721.68|11721.68|11721.81|11721.81|11722.07|11722.07|11721.68|11721.68|0
1643644500000|2022-01-31 15:55:00|11722.04|11722.04|11722.04|11722.04|11722.04|11722.04|11722.04|11722.04|0
1643644520000|2022-01-31 15:55:20|11722.48|11722.48|11722.91|11722.91|11722.91|11722.91|11722.48|11722.48|0
1643644540000|2022-01-31 15:55:40|11723.7|11723.7|11724.18|11724.18|11724.18|11724.18|11723.7|11723.7|0
1643644550000|2022-01-31 15:55:50|11724.1|11724.1|11724.1|11724.1|11724.1|11724.1|11724.1|11724.1|0
1643644560000|2022-01-31 15:56:00|11724.01|11724.01|11724.01|11724.01|11724.01|11724.01|11724.01|11724.01|0
1643644570000|2022-01-31 15:56:10|11723.66|11723.66|11723.43|11723.43|11723.66|11723.66|11723.06|11723.06|0
1643644580000|2022-01-31 15:56:20|11724.22|11724.22|11725.01|11725.01|11725.01|11725.01|11724.22|11724.22|0
1643644600000|2022-01-31 15:56:40|11724.69|11724.69|11724.69|11724.69|11724.69|11724.69|11724.69|11724.69|0
1643644610000|2022-01-31 15:56:50|11725.13|11725.13|11725.13|11725.13|11725.13|11725.13|11725.13|11725.13|0
1643644620000|2022-01-31 15:57:00|11725.59|11725.59|11726.04|11726.04|11726.04|11726.04|11725.59|11725.59|0
1643644630000|2022-01-31 15:57:10|11726.48|11726.48|11726.58|11726.58|11726.58|11726.58|11726.48|11726.48|0
1643644640000|2022-01-31 15:57:20|11726.67|11726.67|11726.6|11726.6|11726.84|11726.84|11726.51|11726.51|0
1643644650000|2022-01-31 15:57:30|11727.11|11727.11|11726.6|11726.6|11727.11|11727.11|11726.6|11726.6|0
1643644660000|2022-01-31 15:57:40|11727.3|11727.3|11727.24|11727.24|11727.84|11727.84|11727.24|11727.24|0
1643644670000|2022-01-31 15:57:50|11727.12|11727.12|11727.12|11727.12|11727.12|11727.12|11727.12|11727.12|0
1643644680000|2022-01-31 15:58:00|11727.59|11727.59|11727.59|11727.59|11727.59|11727.59|11727.59|11727.59|0
1643644690000|2022-01-31 15:58:10|11728.03|11728.03|11728.47|11728.47|11728.47|11728.47|11728.03|11728.03|0
1643644700000|2022-01-31 15:58:20|11728.61|11728.61|11728.49|11728.49|11728.61|11728.61|11728.38|11728.38|0
1643644710000|2022-01-31 15:58:30|11728.05|11728.05|11726.16|11726.16|11728.05|11728.05|11726.16|11726.16|0
1643644720000|2022-01-31 15:58:40|11725.8|11725.8|11724.5|11724.5|11725.8|11725.8|11724.5|11724.5|0
1643644730000|2022-01-31 15:58:50|11724.07|11724.07|11723.81|11723.81|11724.44|11724.44|11723.73|11723.73|0
1643644740000|2022-01-31 15:59:00|11724.6|11724.6|11724.6|11724.6|11724.6|11724.6|11724.6|11724.6|0
1643644750000|2022-01-31 15:59:10|11724.96|11724.96|11725.96|11725.96|11725.96|11725.96|11724.96|11724.96|0
1643644760000|2022-01-31 15:59:20|11726.75|11726.75|11726.75|11726.75|11726.75|11726.75|11726.75|11726.75|0
1643644770000|2022-01-31 15:59:30|11726.6|11726.6|11726.51|11726.51|11726.6|11726.6|11726.51|11726.51|0
1643644780000|2022-01-31 15:59:40|11726.6|11726.6|11728.45|11728.45|11728.45|11728.45|11726.6|11726.6|0
1643644790000|2022-01-31 15:59:50|11728.58|11728.58|11729.96|11729.96|11729.96|11729.96|11728.58|11728.58|0
1643644800000|2022-01-31 16:00:00|11730.14|11730.14|11731.19|11731.19|11731.19|11731.19|11730.14|11730.14|0
1643644810000|2022-01-31 16:00:10|11731.3|11731.3|11731.96|11731.96|11731.96|11731.96|11731.3|11731.3|0
1643644820000|2022-01-31 16:00:20|11731.66|11731.66|11732.36|11732.36|11732.36|11732.36|11731.35|11731.35|0
1643644830000|2022-01-31 16:00:30|11732.45|11732.45|11733.61|11733.61|11733.61|11733.61|11732.45|11732.45|0
1643644840000|2022-01-31 16:00:40|11733.47|11733.47|11733.04|11733.04|11733.47|11733.47|11733.04|11733.04|0
1643644860000|2022-01-31 16:01:00|11733.3|11733.3|11732.08|11732.08|11733.3|11733.3|11732.08|11732.08|0
1643644870000|2022-01-31 16:01:10|11732.39|11732.39|11733.23|11733.23|11733.23|11733.23|11732.39|11732.39|0
1643644880000|2022-01-31 16:01:20|11733.67|11733.67|11733.67|11733.67|11733.67|11733.67|11733.67|11733.67|0
1643644890000|2022-01-31 16:01:30|11734.11|11734.11|11733.36|11733.36|11734.11|11734.11|11733.13|11733.13|0
1643644900000|2022-01-31 16:01:40|11733.5|11733.5|11734.29|11734.29|11734.29|11734.29|11733.5|11733.5|0
1643644910000|2022-01-31 16:01:50|11734.8|11734.8|11735.77|11735.77|11735.77|11735.77|11734.8|11734.8|0
1643644920000|2022-01-31 16:02:00|11735.47|11735.47|11737.89|11737.89|11737.89|11737.89|11735.47|11735.47|0
1643644930000|2022-01-31 16:02:10|11738.08|11738.08|11738.08|11738.08|11738.08|11738.08|11738.08|11738.08|0
1643644940000|2022-01-31 16:02:20|11738.29|11738.29|11738.89|11738.89|11739.17|11739.17|11738.29|11738.29|0
1643644950000|2022-01-31 16:02:30|11738.98|11738.98|11738.54|11738.54|11738.98|11738.98|11738.54|11738.54|0
1643644960000|2022-01-31 16:02:40|11738.1|11738.1|11737.66|11737.66|11738.1|11738.1|11737.66|11737.66|0
1643644970000|2022-01-31 16:02:50|11736.87|11736.87|11736.51|11736.51|11736.87|11736.87|11736.51|11736.51|0
1643644980000|2022-01-31 16:03:00|11736.98|11736.98|11736.09|11736.09|11736.98|11736.98|11736.09|11736.09|0
1643644990000|2022-01-31 16:03:10|11736.3|11736.3|11736.3|11736.3|11736.3|11736.3|11736.3|11736.3|0
1643645000000|2022-01-31 16:03:20|11736.49|11736.49|11736.49|11736.49|11736.49|11736.49|11736.49|11736.49|0
1643645010000|2022-01-31 16:03:30|11736.32|11736.32|11736.47|11736.47|11736.47|11736.47|11736.32|11736.32|0
1643645030000|2022-01-31 16:03:50|11736.79|11736.79|11737.23|11737.23|11737.23|11737.23|11736.79|11736.79|0
1643645040000|2022-01-31 16:04:00|11736.51|11736.51|11737.06|11737.06|11737.06|11737.06|11735.89|11735.89|0
1643645050000|2022-01-31 16:04:10|11736.94|11736.94|11736.83|11736.83|11736.94|11736.94|11736.83|11736.83|0
1643645060000|2022-01-31 16:04:20|11735.97|11735.97|11736.45|11736.45|11736.45|11736.45|11735.97|11735.97|0
1643645070000|2022-01-31 16:04:30|11736.15|11736.15|11736.15|11736.15|11736.15|11736.15|11736.15|11736.15|0
1643645090000|2022-01-31 16:04:50|11736.58|11736.58|11736.58|11736.58|11736.58|11736.58|11736.58|11736.58|0
1643645100000|2022-01-31 16:05:00|11736.94|11736.94|11736.36|11736.36|11736.94|11736.94|11736.36|11736.36|0
1643645120000|2022-01-31 16:05:20|11736.8|11736.8|11736.8|11736.8|11736.8|11736.8|11736.8|11736.8|0
1643645130000|2022-01-31 16:05:30|11737.12|11737.12|11736.8|11736.8|11737.12|11737.12|11736.8|11736.8|0
1643645140000|2022-01-31 16:05:40|11737.59|11737.59|11736.92|11736.92|11737.95|11737.95|11736.92|11736.92|0
1643645150000|2022-01-31 16:05:50|11737.16|11737.16|11735.13|11735.13|11737.16|11737.16|11735.13|11735.13|0
1643645160000|2022-01-31 16:06:00|11734.88|11734.88|11733.87|11733.87|11734.88|11734.88|11733.65|11733.65|0
1643645180000|2022-01-31 16:06:20|11733.56|11733.56|11733.2|11733.2|11733.56|11733.56|11733.2|11733.2|0
1643645190000|2022-01-31 16:06:30|11733.53|11733.53|11733.39|11733.39|11733.53|11733.53|11733.39|11733.39|0
1643645200000|2022-01-31 16:06:40|11733.24|11733.24|11733.24|11733.24|11733.24|11733.24|11733.24|11733.24|0
1643645220000|2022-01-31 16:07:00|11733.47|11733.47|11733.21|11733.21|11733.47|11733.47|11733.21|11733.21|0
1643645230000|2022-01-31 16:07:10|11733.09|11733.09|11732.94|11732.94|11733.09|11733.09|11732.94|11732.94|0
1643645250000|2022-01-31 16:07:30|11732.15|11732.15|11732.04|11732.04|11732.15|11732.15|11732.04|11732.04|0
1643645260000|2022-01-31 16:07:40|11732.19|11732.19|11732.69|11732.69|11732.69|11732.69|11732.19|11732.19|0
1643645270000|2022-01-31 16:07:50|11733.06|11733.06|11732.86|11732.86|11733.2|11733.2|11732.86|11732.86|0
1643645280000|2022-01-31 16:08:00|11733.3|11733.3|11733.12|11733.12|11733.3|11733.3|11733.12|11733.12|0
1643645290000|2022-01-31 16:08:10|11733|11733|11733.99|11733.99|11733.99|11733.99|11732.21|11732.21|0
1643645300000|2022-01-31 16:08:20|11734.34|11734.34|11735.94|11735.94|11735.94|11735.94|11734.34|11734.34|0
1643645310000|2022-01-31 16:08:30|11736.38|11736.38|11736.83|11736.83|11736.98|11736.98|11736.38|11736.38|0
1643645330000|2022-01-31 16:08:50|11737.15|11737.15|11737.15|11737.15|11737.15|11737.15|11737.15|11737.15|0
1643645340000|2022-01-31 16:09:00|11736.81|11736.81|11736.47|11736.47|11737.95|11737.95|11736.18|11736.18|0
1643645350000|2022-01-31 16:09:10|11736.37|11736.37|11736.37|11736.37|11736.37|11736.37|11736.37|11736.37|0
1643645360000|2022-01-31 16:09:20|11735.49|11735.49|11735.14|11735.14|11735.49|11735.49|11735.14|11735.14|0
1643645370000|2022-01-31 16:09:30|11734.42|11734.42|11734.42|11734.42|11734.42|11734.42|11734.42|11734.42|0
1643645390000|2022-01-31 16:09:50|11734.12|11734.12|11734.12|11734.12|11734.12|11734.12|11734.12|11734.12|0
1643645400000|2022-01-31 16:10:00|11733.93|11733.93|11734.08|11734.08|11734.08|11734.08|11733.93|11733.93|0
1643645410000|2022-01-31 16:10:10|11733.29|11733.29|11730.61|11730.61|11733.29|11733.29|11730.34|11730.34|0
1643645420000|2022-01-31 16:10:20|11730.06|11730.06|11729.79|11729.79|11730.24|11730.24|11728.86|11728.86|0
1643645430000|2022-01-31 16:10:30|11729.68|11729.68|11729.48|11729.48|11729.68|11729.68|11729.48|11729.48|0
1643645440000|2022-01-31 16:10:40|11728.73|11728.73|11728.27|11728.27|11728.73|11728.73|11728.27|11728.27|0
1643645450000|2022-01-31 16:10:50|11728.18|11728.18|11728.27|11728.27|11728.27|11728.27|11728.18|11728.18|0
1643645460000|2022-01-31 16:11:00|11728.18|11728.18|11725.38|11725.38|11728.18|11728.18|11725.38|11725.38|0
1643645480000|2022-01-31 16:11:20|11725.5|11725.5|11725.63|11725.63|11725.63|11725.63|11725.5|11725.5|0
1643645490000|2022-01-31 16:11:30|11724.05|11724.05|11723.13|11723.13|11724.05|11724.05|11723.13|11723.13|0
1643645500000|2022-01-31 16:11:40|11723.92|11723.92|11723.35|11723.35|11723.92|11723.92|11723.35|11723.35|0
1643645510000|2022-01-31 16:11:50|11723.71|11723.71|11723.71|11723.71|11723.71|11723.71|11723.71|11723.71|0
1643645520000|2022-01-31 16:12:00|11723.62|11723.62|11724.47|11724.47|11724.71|11724.71|11723.62|11723.62|0
1643645530000|2022-01-31 16:12:10|11725.26|11725.26|11725.26|11725.26|11725.26|11725.26|11725.26|11725.26|0
1643645540000|2022-01-31 16:12:20|11725.7|11725.7|11727.23|11727.23|11727.23|11727.23|11725.7|11725.7|0
1643645550000|2022-01-31 16:12:30|11727.66|11727.66|11729.91|11729.91|11729.91|11729.91|11727.66|11727.66|0
1643645560000|2022-01-31 16:12:40|11729.7|11729.7|11729.71|11729.71|11729.71|11729.71|11729.48|11729.48|0
1643645570000|2022-01-31 16:12:50|11729.86|11729.86|11729.86|11729.86|11729.86|11729.86|11729.86|11729.86|0
1643645580000|2022-01-31 16:13:00|11729.68|11729.68|11729.52|11729.52|11729.68|11729.68|11729.31|11729.31|0
1643645590000|2022-01-31 16:13:10|11729.74|11729.74|11729.74|11729.74|11729.74|11729.74|11729.74|11729.74|0
1643645600000|2022-01-31 16:13:20|11729.6|11729.6|11729.33|11729.33|11729.6|11729.6|11729.18|11729.18|0
1643645610000|2022-01-31 16:13:30|11729.18|11729.18|11728.74|11728.74|11729.18|11729.18|11728.74|11728.74|0
1643645620000|2022-01-31 16:13:40|11728.38|11728.38|11728.09|11728.09|11728.38|11728.38|11727.84|11727.84|0
1643645630000|2022-01-31 16:13:50|11727.63|11727.63|11727.94|11727.94|11727.94|11727.94|11727.63|11727.63|0
1643645640000|2022-01-31 16:14:00|11728.38|11728.38|11728.38|11728.38|11728.38|11728.38|11728.38|11728.38|0
1643645650000|2022-01-31 16:14:10|11729.18|11729.18|11729.18|11729.18|11729.18|11729.18|11729.18|11729.18|0
1643645660000|2022-01-31 16:14:20|11729.33|11729.33|11730.19|11730.19|11730.19|11730.19|11729.33|11729.33|0
1643645670000|2022-01-31 16:14:30|11730.37|11730.37|11730.37|11730.37|11730.37|11730.37|11730.37|11730.37|0
1643645680000|2022-01-31 16:14:40|11730.06|11730.06|11729.84|11729.84|11730.06|11730.06|11729.84|11729.84|0
1643645690000|2022-01-31 16:14:50|11729.94|11729.94|11731.17|11731.17|11731.17|11731.17|11729.94|11729.94|0
1643645700000|2022-01-31 16:15:00|11730.94|11730.94|11732.54|11732.54|11732.68|11732.68|11730.94|11730.94|0
1643645710000|2022-01-31 16:15:10|11732.89|11732.89|11732.67|11732.67|11732.99|11732.99|11732.67|11732.67|0
1643645720000|2022-01-31 16:15:20|11732.75|11732.75|11732.34|11732.34|11732.75|11732.75|11732.34|11732.34|0
1643645740000|2022-01-31 16:15:40|11733.13|11733.13|11734.04|11734.04|11734.04|11734.04|11733.13|11733.13|0
1643645750000|2022-01-31 16:15:50|11734.24|11734.24|11734.08|11734.08|11734.24|11734.24|11734.08|11734.08|0
1643645760000|2022-01-31 16:16:00|11733.29|11733.29|11732.13|11732.13|11733.36|11733.36|11732.13|11732.13|0
1643645770000|2022-01-31 16:16:10|11731.69|11731.69|11731.04|11731.04|11731.85|11731.85|11731.04|11731.04|0
1643645780000|2022-01-31 16:16:20|11730.9|11730.9|11730.67|11730.67|11731.1|11731.1|11730.67|11730.67|0
1643645790000|2022-01-31 16:16:30|11730.31|11730.31|11728.28|11728.28|11730.31|11730.31|11728.28|11728.28|0
1643645800000|2022-01-31 16:16:40|11728.07|11728.07|11727.03|11727.03|11728.07|11728.07|11727.03|11727.03|0
1643645810000|2022-01-31 16:16:50|11726.59|11726.59|11726.05|11726.05|11726.59|11726.59|11726.05|11726.05|0
1643645820000|2022-01-31 16:17:00|11726.23|11726.23|11725.4|11725.4|11726.23|11726.23|11725.4|11725.4|0
1643645830000|2022-01-31 16:17:10|11725.26|11725.26|11723.22|11723.22|11725.26|11725.26|11721.64|11721.64|0
1643645840000|2022-01-31 16:17:20|11723.03|11723.03|11723.52|11723.52|11723.52|11723.52|11722.58|11722.58|0
1643645850000|2022-01-31 16:17:30|11724.89|11724.89|11725.3|11725.3|11725.3|11725.3|11724.83|11724.83|0
1643645860000|2022-01-31 16:17:40|11725.49|11725.49|11726.46|11726.46|11726.46|11726.46|11725.49|11725.49|0
1643645870000|2022-01-31 16:17:50|11726.58|11726.58|11726.66|11726.66|11726.66|11726.66|11726.58|11726.58|0
1643645890000|2022-01-31 16:18:10|11726.24|11726.24|11726.06|11726.06|11726.24|11726.24|11725.04|11725.04|0
1643645900000|2022-01-31 16:18:20|11726.44|11726.44|11726.33|11726.33|11726.44|11726.44|11726.33|11726.33|0
1643645910000|2022-01-31 16:18:30|11725.94|11725.94|11725.53|11725.53|11725.94|11725.94|11725.3|11725.3|0
1643645920000|2022-01-31 16:18:40|11725.76|11725.76|11725.88|11725.88|11726.1|11726.1|11725.76|11725.76|0
1643645930000|2022-01-31 16:18:50|11725.44|11725.44|11725.08|11725.08|11725.44|11725.44|11725.08|11725.08|0
1643645940000|2022-01-31 16:19:00|11725.47|11725.47|11725.27|11725.27|11725.47|11725.47|11725.27|11725.27|0
1643645960000|2022-01-31 16:19:20|11725.46|11725.46|11725.28|11725.28|11725.46|11725.46|11725.28|11725.28|0
1643645970000|2022-01-31 16:19:30|11725.13|11725.13|11724.22|11724.22|11725.13|11725.13|11724.22|11724.22|0
1643645980000|2022-01-31 16:19:40|11724.3|11724.3|11725.44|11725.44|11725.44|11725.44|11724.3|11724.3|0
1643645990000|2022-01-31 16:19:50|11725.36|11725.36|11725.68|11725.68|11726.47|11726.47|11725.36|11725.36|0
1643646000000|2022-01-31 16:20:00|11725.48|11725.48|11726.15|11726.15|11726.15|11726.15|11725.48|11725.48|0
1643646010000|2022-01-31 16:20:10|11726.44|11726.44|11727.59|11727.59|11727.59|11727.59|11726.29|11726.29|0
1643646020000|2022-01-31 16:20:20|11727.78|11727.78|11727.78|11727.78|11727.78|11727.78|11727.78|11727.78|0
1643646030000|2022-01-31 16:20:30|11727.16|11727.16|11726.15|11726.15|11727.16|11727.16|11726.15|11726.15|0
1643646040000|2022-01-31 16:20:40|11726.25|11726.25|11726.38|11726.38|11726.38|11726.38|11726.25|11726.25|0
1643646050000|2022-01-31 16:20:50|11726.82|11726.82|11726.39|11726.39|11727.12|11727.12|11726.39|11726.39|0
1643646060000|2022-01-31 16:21:00|11726.25|11726.25|11726.13|11726.13|11726.25|11726.25|11725.98|11725.98|0
1643646070000|2022-01-31 16:21:10|11725.34|11725.34|11726.1|11726.1|11726.1|11726.1|11725.22|11725.22|0
1643646080000|2022-01-31 16:21:20|11725.31|11725.31|11725.97|11725.97|11725.97|11725.97|11725.18|11725.18|0
1643646090000|2022-01-31 16:21:30|11726.27|11726.27|11727.06|11727.06|11727.06|11727.06|11726.27|11726.27|0
1643646100000|2022-01-31 16:21:40|11726.27|11726.27|11726.42|11726.42|11726.63|11726.63|11726.27|11726.27|0
1643646110000|2022-01-31 16:21:50|11726.56|11726.56|11726.72|11726.72|11727|11727|11726.56|11726.56|0
1643646120000|2022-01-31 16:22:00|11726.5|11726.5|11724.55|11724.55|11726.5|11726.5|11724.12|11724.12|0
1643646130000|2022-01-31 16:22:10|11724.2|11724.2|11723.15|11723.15|11724.2|11724.2|11723.15|11723.15|0
1643646140000|2022-01-31 16:22:20|11723.23|11723.23|11723.9|11723.9|11723.9|11723.9|11723.23|11723.23|0
1643646150000|2022-01-31 16:22:30|11723.46|11723.46|11721.37|11721.37|11723.46|11723.46|11721.37|11721.37|0
1643646160000|2022-01-31 16:22:40|11721.09|11721.09|11721.45|11721.45|11721.45|11721.45|11720.66|11720.66|0
1643646170000|2022-01-31 16:22:50|11722.24|11722.24|11722.39|11722.39|11723.45|11723.45|11722.24|11722.24|0
1643646180000|2022-01-31 16:23:00|11722.53|11722.53|11722.39|11722.39|11722.53|11722.53|11722.39|11722.39|0
1643646190000|2022-01-31 16:23:10|11722.53|11722.53|11722.39|11722.39|11722.53|11722.53|11722.39|11722.39|0
1643646200000|2022-01-31 16:23:20|11722.03|11722.03|11722.27|11722.27|11722.71|11722.71|11722.03|11722.03|0
1643646210000|2022-01-31 16:23:30|11722.73|11722.73|11722.76|11722.76|11722.76|11722.76|11722.54|11722.54|0
1643646220000|2022-01-31 16:23:40|11722.94|11722.94|11723.69|11723.69|11723.69|11723.69|11722.94|11722.94|0
1643646230000|2022-01-31 16:23:50|11723.99|11723.99|11723.68|11723.68|11723.99|11723.99|11723.68|11723.68|0
1643646240000|2022-01-31 16:24:00|11723.99|11723.99|11724.48|11724.48|11724.48|11724.48|11723.99|11723.99|0
1643646250000|2022-01-31 16:24:10|11724.93|11724.93|11724.46|11724.46|11724.93|11724.93|11724.46|11724.46|0
1643646260000|2022-01-31 16:24:20|11724.65|11724.65|11724.36|11724.36|11724.65|11724.65|11724.36|11724.36|0
1643646270000|2022-01-31 16:24:30|11724.02|11724.02|11723.56|11723.56|11724.02|11724.02|11723.42|11723.42|0
1643646280000|2022-01-31 16:24:40|11723.73|11723.73|11723.8|11723.8|11723.8|11723.8|11723.27|11723.27|0
1643646290000|2022-01-31 16:24:50|11723.94|11723.94|11725.07|11725.07|11726.45|11726.45|11723.94|11723.94|0
1643646300000|2022-01-31 16:25:00|11725.26|11725.26|11724.48|11724.48|11725.26|11725.26|11724.48|11724.48|0
1643646310000|2022-01-31 16:25:10|11724.83|11724.83|11725.56|11725.56|11725.56|11725.56|11724.16|11724.16|0
1643646320000|2022-01-31 16:25:20|11726|11726|11724.41|11724.41|11726.11|11726.11|11724.41|11724.41|0
1643646330000|2022-01-31 16:25:30|11724.71|11724.71|11724.98|11724.98|11724.98|11724.98|11724.62|11724.62|0
1643646340000|2022-01-31 16:25:40|11724.54|11724.54|11719.08|11719.08|11724.54|11724.54|11719.08|11719.08|0
1643646350000|2022-01-31 16:25:50|11717.84|11717.84|11717.47|11717.47|11717.98|11717.98|11717.47|11717.47|0
1643646360000|2022-01-31 16:26:00|11717.83|11717.83|11717.24|11717.24|11717.83|11717.83|11717.15|11717.15|0
1643646370000|2022-01-31 16:26:10|11717.7|11717.7|11718.57|11718.57|11718.57|11718.57|11717.7|11717.7|0
1643646380000|2022-01-31 16:26:20|11718.22|11718.22|11718.7|11718.7|11719.01|11719.01|11718.22|11718.22|0
1643646390000|2022-01-31 16:26:30|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|0
1643646400000|2022-01-31 16:26:40|11718.56|11718.56|11719.94|11719.94|11719.94|11719.94|11718.56|11718.56|0
1643646410000|2022-01-31 16:26:50|11719.69|11719.69|11719.9|11719.9|11719.9|11719.9|11719.46|11719.46|0
1643646420000|2022-01-31 16:27:00|11719.11|11719.11|11719.11|11719.11|11719.11|11719.11|11719.11|11719.11|0
1643646430000|2022-01-31 16:27:10|11718.67|11718.67|11717.08|11717.08|11718.67|11718.67|11716.3|11716.3|0
1643646440000|2022-01-31 16:27:20|11717.38|11717.38|11717.23|11717.23|11717.38|11717.38|11716.44|11716.44|0
1643646450000|2022-01-31 16:27:30|11717.54|11717.54|11717.86|11717.86|11717.86|11717.86|11717.54|11717.54|0
1643646460000|2022-01-31 16:27:40|11718.04|11718.04|11718.24|11718.24|11718.24|11718.24|11717.67|11717.67|0
1643646470000|2022-01-31 16:27:50|11717.87|11717.87|11715.56|11715.56|11717.87|11717.87|11715.43|11715.43|0
1643646480000|2022-01-31 16:28:00|11716|11716|11714.93|11714.93|11716.78|11716.78|11714.93|11714.93|0
1643646490000|2022-01-31 16:28:10|11714.47|11714.47|11713.13|11713.13|11714.47|11714.47|11712.89|11712.89|0
1643646500000|2022-01-31 16:28:20|11713.02|11713.02|11713.13|11713.13|11713.13|11713.13|11713.02|11713.02|0
1643646510000|2022-01-31 16:28:30|11713.23|11713.23|11712.94|11712.94|11713.23|11713.23|11712.94|11712.94|0
1643646520000|2022-01-31 16:28:40|11712.67|11712.67|11711.88|11711.88|11712.81|11712.81|11711.88|11711.88|0
1643646530000|2022-01-31 16:28:50|11711.09|11711.09|11713.53|11713.53|11713.75|11713.75|11711.09|11711.09|0
1643646540000|2022-01-31 16:29:00|11713.68|11713.68|11712.76|11712.76|11714.14|11714.14|11712.76|11712.76|0
1643646550000|2022-01-31 16:29:10|11711.78|11711.78|11705.18|11705.18|11711.78|11711.78|11705.18|11705.18|0
1643646560000|2022-01-31 16:29:20|11704.81|11704.81|11702.35|11702.35|11704.81|11704.81|11702.12|11702.12|0
1643646570000|2022-01-31 16:29:30|11701.99|11701.99|11696.36|11696.36|11701.99|11701.99|11695.92|11695.92|0
1643646580000|2022-01-31 16:29:40|11696.28|11696.28|11698.24|11698.24|11698.51|11698.51|11693.59|11693.59|0
1643646590000|2022-01-31 16:29:50|11699.04|11699.04|11698.4|11698.4|11699.47|11699.47|11697.2|11697.2|0
1643703300000|2022-02-01 08:15:00|11903.05|11903.05|11903.21|11903.21|11903.65|11903.65|11903.05|11903.05|0
1643703310000|2022-02-01 08:15:10|11903|11903|11903.39|11903.39|11903.39|11903.39|11903|11903|0
1643703320000|2022-02-01 08:15:20|11902.01|11902.01|11901.69|11901.69|11902.01|11902.01|11901.69|11901.69|0
1643703340000|2022-02-01 08:15:40|11900.37|11900.37|11900.37|11900.37|11900.37|11900.37|11900.37|11900.37|0
1643703350000|2022-02-01 08:15:50|11900.6|11900.6|11900.6|11900.6|11900.6|11900.6|11900.6|11900.6|0
1643703360000|2022-02-01 08:16:00|11899.61|11899.61|11899.84|11899.84|11899.84|11899.84|11899.61|11899.61|0
1643703370000|2022-02-01 08:16:10|11900.28|11900.28|11898.7|11898.7|11900.28|11900.28|11898.7|11898.7|0
1643703380000|2022-02-01 08:16:20|11899.03|11899.03|11901.08|11901.08|11901.4|11901.4|11899.03|11899.03|0
1643703390000|2022-02-01 08:16:30|11898.71|11898.71|11897.69|11897.69|11898.71|11898.71|11897.41|11897.41|0
1643703400000|2022-02-01 08:16:40|11897.45|11897.45|11893.41|11893.41|11897.45|11897.45|11892.61|11892.61|0
1643703410000|2022-02-01 08:16:50|11893.75|11893.75|11892.79|11892.79|11893.75|11893.75|11892.79|11892.79|0
1643703420000|2022-02-01 08:17:00|11893.58|11893.58|11893.58|11893.58|11893.58|11893.58|11893.58|11893.58|0
1643703430000|2022-02-01 08:17:10|11893.88|11893.88|11892.15|11892.15|11893.88|11893.88|11892.15|11892.15|0
1643703440000|2022-02-01 08:17:20|11892.05|11892.05|11892.84|11892.84|11892.84|11892.84|11892.05|11892.05|0
1643703450000|2022-02-01 08:17:30|11893.18|11893.18|11893.18|11893.18|11893.3|11893.3|11893.18|11893.18|0
1643703460000|2022-02-01 08:17:40|11892.56|11892.56|11890.97|11890.97|11892.56|11892.56|11890.97|11890.97|0
1643703470000|2022-02-01 08:17:50|11891.36|11891.36|11891.52|11891.52|11891.52|11891.52|11890.95|11890.95|0
1643703480000|2022-02-01 08:18:00|11890.64|11890.64|11889.14|11889.14|11890.64|11890.64|11888.66|11888.66|0
1643703490000|2022-02-01 08:18:10|11888.71|11888.71|11888.71|11888.71|11888.71|11888.71|11888.71|11888.71|0
1643703500000|2022-02-01 08:18:20|11889.02|11889.02|11887.49|11887.49|11889.02|11889.02|11887.49|11887.49|0
1643703510000|2022-02-01 08:18:30|11887.18|11887.18|11888.05|11888.05|11888.05|11888.05|11887.18|11887.18|0
1643703530000|2022-02-01 08:18:50|11887.85|11887.85|11887.85|11887.85|11887.85|11887.85|11887.85|11887.85|0
1643703540000|2022-02-01 08:19:00|11887.53|11887.53|11889.46|11889.46|11890.44|11890.44|11887.53|11887.53|0
1643703550000|2022-02-01 08:19:10|11889.73|11889.73|11889.09|11889.09|11890|11890|11889.09|11889.09|0
1643703560000|2022-02-01 08:19:20|11889.41|11889.41|11888.97|11888.97|11889.76|11889.76|11888.86|11888.86|0
1643703570000|2022-02-01 08:19:30|11889.34|11889.34|11890.04|11890.04|11890.04|11890.04|11889.34|11889.34|0
1643703580000|2022-02-01 08:19:40|11890.15|11890.15|11891.9|11891.9|11892.82|11892.82|11890.15|11890.15|0
1643703590000|2022-02-01 08:19:50|11891.46|11891.46|11890.83|11890.83|11891.46|11891.46|11890.83|11890.83|0
1643703600000|2022-02-01 08:20:00|11890.39|11890.39|11889.7|11889.7|11891.36|11891.36|11889.7|11889.7|0
1643703610000|2022-02-01 08:20:10|11889.88|11889.88|11889.88|11889.88|11890.07|11890.07|11889.69|11889.69|0
1643703630000|2022-02-01 08:20:30|11889.33|11889.33|11888.57|11888.57|11889.34|11889.34|11888.57|11888.57|0
1643703640000|2022-02-01 08:20:40|11889.2|11889.2|11889.2|11889.2|11889.2|11889.2|11889.2|11889.2|0
1643703650000|2022-02-01 08:20:50|11888.95|11888.95|11889.2|11889.2|11889.2|11889.2|11888.95|11888.95|0
1643703660000|2022-02-01 08:21:00|11889.33|11889.33|11890.82|11890.82|11890.82|11890.82|11889.33|11889.33|0
1643703670000|2022-02-01 08:21:10|11891.14|11891.14|11892.12|11892.12|11892.12|11892.12|11891.14|11891.14|0
1643703680000|2022-02-01 08:21:20|11892.26|11892.26|11891.26|11891.26|11892.26|11892.26|11891.26|11891.26|0
1643703700000|2022-02-01 08:21:40|11891.09|11891.09|11892.54|11892.54|11892.54|11892.54|11891.09|11891.09|0
1643703710000|2022-02-01 08:21:50|11892.75|11892.75|11892.86|11892.86|11893.07|11893.07|11892.64|11892.64|0
1643703720000|2022-02-01 08:22:00|11893.07|11893.07|11891.76|11891.76|11893.07|11893.07|11891.76|11891.76|0
1643703730000|2022-02-01 08:22:10|11890.88|11890.88|11891.58|11891.58|11891.58|11891.58|11890.43|11890.43|0
1643703740000|2022-02-01 08:22:20|11891.27|11891.27|11891.14|11891.14|11891.27|11891.27|11890.83|11890.83|0
1643703750000|2022-02-01 08:22:30|11890.77|11890.77|11890.77|11890.77|11890.77|11890.77|11890.77|11890.77|0
1643703760000|2022-02-01 08:22:40|11890.87|11890.87|11890.64|11890.64|11890.87|11890.87|11890.44|11890.44|0
1643703770000|2022-02-01 08:22:50|11890.27|11890.27|11890.96|11890.96|11890.96|11890.96|11890.2|11890.2|0
1643703780000|2022-02-01 08:23:00|11891.16|11891.16|11891.7|11891.7|11891.95|11891.95|11891.16|11891.16|0
1643703790000|2022-02-01 08:23:10|11891.95|11891.95|11891.7|11891.7|11891.95|11891.95|11891.7|11891.7|0
1643703800000|2022-02-01 08:23:20|11890.76|11890.76|11890.45|11890.45|11890.76|11890.76|11890.45|11890.45|0
1643703810000|2022-02-01 08:23:30|11890.86|11890.86|11890.86|11890.86|11890.86|11890.86|11890.86|11890.86|0
1643703820000|2022-02-01 08:23:40|11891.29|11891.29|11892.17|11892.17|11892.17|11892.17|11891.29|11891.29|0
1643703830000|2022-02-01 08:23:50|11891.73|11891.73|11891.84|11891.84|11891.84|11891.84|11891.73|11891.73|0
1643703840000|2022-02-01 08:24:00|11893.42|11893.42|11894.21|11894.21|11894.21|11894.21|11893.42|11893.42|0
1643703870000|2022-02-01 08:24:30|11894.03|11894.03|11894.03|11894.03|11894.03|11894.03|11894.03|11894.03|0
1643703880000|2022-02-01 08:24:40|11893.89|11893.89|11890.06|11890.06|11893.89|11893.89|11890.06|11890.06|0
1643703890000|2022-02-01 08:24:50|11890.62|11890.62|11887.68|11887.68|11891.06|11891.06|11887.68|11887.68|0
1643703900000|2022-02-01 08:25:00|11887.49|11887.49|11887.49|11887.49|11887.49|11887.49|11887.49|11887.49|0
1643703910000|2022-02-01 08:25:10|11887.08|11887.08|11886.15|11886.15|11887.08|11887.08|11886.15|11886.15|0
1643703920000|2022-02-01 08:25:20|11887.04|11887.04|11887.04|11887.04|11887.04|11887.04|11887.04|11887.04|0
1643703930000|2022-02-01 08:25:30|11887.58|11887.58|11888.63|11888.63|11888.63|11888.63|11887.58|11887.58|0
1643703940000|2022-02-01 08:25:40|11888.31|11888.31|11886.77|11886.77|11888.31|11888.31|11886.77|11886.77|0
1643703950000|2022-02-01 08:25:50|11887.21|11887.21|11888.19|11888.19|11888.19|11888.19|11887.21|11887.21|0
1643703960000|2022-02-01 08:26:00|11888.82|11888.82|11889.51|11889.51|11889.51|11889.51|11888.82|11888.82|0
1643703970000|2022-02-01 08:26:10|11889.23|11889.23|11890.05|11890.05|11890.05|11890.05|11889.23|11889.23|0
1643703980000|2022-02-01 08:26:20|11890.66|11890.66|11892.24|11892.24|11892.24|11892.24|11890.66|11890.66|0
1643704010000|2022-02-01 08:26:50|11892.96|11892.96|11893.28|11893.28|11893.28|11893.28|11892.36|11892.36|0
1643704020000|2022-02-01 08:27:00|11894.21|11894.21|11892.87|11892.87|11894.59|11894.59|11892.87|11892.87|0
1643704030000|2022-02-01 08:27:10|11892.64|11892.64|11892.84|11892.84|11892.84|11892.84|11891.52|11891.52|0
1643704040000|2022-02-01 08:27:20|11892.6|11892.6|11892.73|11892.73|11892.73|11892.73|11892.29|11892.29|0
1643704050000|2022-02-01 08:27:30|11892.41|11892.41|11892.27|11892.27|11892.41|11892.41|11892.27|11892.27|0
1643704060000|2022-02-01 08:27:40|11892.16|11892.16|11892.16|11892.16|11892.16|11892.16|11892.16|11892.16|0
1643704070000|2022-02-01 08:27:50|11892.47|11892.47|11892.47|11892.47|11892.47|11892.47|11892.47|11892.47|0
1643704080000|2022-02-01 08:28:00|11892.16|11892.16|11892.78|11892.78|11893.08|11893.08|11892.16|11892.16|0
1643704090000|2022-02-01 08:28:10|11893.01|11893.01|11893.01|11893.01|11893.01|11893.01|11893.01|11893.01|0
1643704100000|2022-02-01 08:28:20|11894.33|11894.33|11894.9|11894.9|11894.9|11894.9|11894.02|11894.02|0
1643704110000|2022-02-01 08:28:30|11894.27|11894.27|11894.71|11894.71|11894.71|11894.71|11894.27|11894.27|0
1643704120000|2022-02-01 08:28:40|11895.19|11895.19|11895.3|11895.3|11895.3|11895.3|11894.75|11894.75|0
1643704130000|2022-02-01 08:28:50|11894.91|11894.91|11895.68|11895.68|11896.12|11896.12|11894.91|11894.91|0
1643704140000|2022-02-01 08:29:00|11896.62|11896.62|11899.23|11899.23|11899.23|11899.23|11896.62|11896.62|0
1643704150000|2022-02-01 08:29:10|11899.46|11899.46|11899.46|11899.46|11899.46|11899.46|11899.46|11899.46|0
1643704160000|2022-02-01 08:29:20|11900.09|11900.09|11900.09|11900.09|11900.09|11900.09|11900.09|11900.09|0
1643704170000|2022-02-01 08:29:30|11899.3|11899.3|11899.3|11899.3|11899.3|11899.3|11899.3|11899.3|0
1643704200000|2022-02-01 08:30:00|11899.39|11899.39|11899.26|11899.26|11899.39|11899.39|11899.26|11899.26|0
1643704210000|2022-02-01 08:30:10|11898.95|11898.95|11898.95|11898.95|11898.95|11898.95|11898.95|11898.95|0
1643704220000|2022-02-01 08:30:20|11898.03|11898.03|11898.03|11898.03|11898.49|11898.49|11897.8|11897.8|0
1643704230000|2022-02-01 08:30:30|11898.49|11898.49|11899.13|11899.13|11899.13|11899.13|11897.93|11897.93|0
1643704240000|2022-02-01 08:30:40|11899.24|11899.24|11899.11|11899.11|11899.24|11899.24|11898.8|11898.8|0
1643704250000|2022-02-01 08:30:50|11899.25|11899.25|11899.25|11899.25|11899.25|11899.25|11899.25|11899.25|0
1643704260000|2022-02-01 08:31:00|11899.94|11899.94|11902.76|11902.76|11902.76|11902.76|11899.94|11899.94|0
1643704270000|2022-02-01 08:31:10|11903.1|11903.1|11904.04|11904.04|11904.04|11904.04|11903.1|11903.1|0
1643704280000|2022-02-01 08:31:20|11903.81|11903.81|11903.81|11903.81|11903.81|11903.81|11903.81|11903.81|0
1643704290000|2022-02-01 08:31:30|11905.14|11905.14|11906.38|11906.38|11906.38|11906.38|11905.14|11905.14|0
1643704300000|2022-02-01 08:31:40|11906.07|11906.07|11906.93|11906.93|11906.93|11906.93|11906.07|11906.07|0
1643704310000|2022-02-01 08:31:50|11906.62|11906.62|11907.81|11907.81|11908.13|11908.13|11906.31|11906.31|0
1643704320000|2022-02-01 08:32:00|11907.38|11907.38|11905.69|11905.69|11907.38|11907.38|11905.69|11905.69|0
1643704340000|2022-02-01 08:32:20|11906.48|11906.48|11908.56|11908.56|11908.56|11908.56|11906.48|11906.48|0
1643704350000|2022-02-01 08:32:30|11908.25|11908.25|11909.04|11909.04|11909.04|11909.04|11908.25|11908.25|0
1643704360000|2022-02-01 08:32:40|11909.15|11909.15|11910.11|11910.11|11910.11|11910.11|11909.15|11909.15|0
1643704370000|2022-02-01 08:32:50|11911.5|11911.5|11913.44|11913.44|11913.44|11913.44|11911.5|11911.5|0
1643704380000|2022-02-01 08:33:00|11913.68|11913.68|11917.57|11917.57|11917.57|11917.57|11913.68|11913.68|0
1643704390000|2022-02-01 08:33:10|11917.95|11917.95|11918.7|11918.7|11918.7|11918.7|11917.95|11917.95|0
1643704400000|2022-02-01 08:33:20|11917.63|11917.63|11917.52|11917.52|11917.63|11917.63|11917.52|11917.52|0
1643704410000|2022-02-01 08:33:30|11918.46|11918.46|11914.48|11914.48|11918.46|11918.46|11914.48|11914.48|0
1643704420000|2022-02-01 08:33:40|11914.13|11914.13|11913.51|11913.51|11914.13|11914.13|11913.06|11913.06|0
1643704430000|2022-02-01 08:33:50|11912.21|11912.21|11911.84|11911.84|11912.21|11912.21|11911.84|11911.84|0
1643704440000|2022-02-01 08:34:00|11910.96|11910.96|11910.66|11910.66|11910.96|11910.96|11910.66|11910.66|0
1643704450000|2022-02-01 08:34:10|11911.6|11911.6|11911.6|11911.6|11911.6|11911.6|11911.6|11911.6|0
1643704460000|2022-02-01 08:34:20|11910.72|11910.72|11910.99|11910.99|11911.54|11911.54|11910.72|11910.72|0
1643704490000|2022-02-01 08:34:50|11911.78|11911.78|11911.78|11911.78|11911.78|11911.78|11911.78|11911.78|0
1643704500000|2022-02-01 08:35:00|11911.48|11911.48|11908.9|11908.9|11911.48|11911.48|11908.47|11908.47|0
1643704510000|2022-02-01 08:35:10|11908.35|11908.35|11907.92|11907.92|11908.35|11908.35|11907.92|11907.92|0
1643704520000|2022-02-01 08:35:20|11906.66|11906.66|11905.41|11905.41|11906.66|11906.66|11905.41|11905.41|0
1643704530000|2022-02-01 08:35:30|11904.78|11904.78|11903.08|11903.08|11904.78|11904.78|11903.08|11903.08|0
1643704550000|2022-02-01 08:35:50|11903.71|11903.71|11902.58|11902.58|11903.71|11903.71|11902.58|11902.58|0
1643704560000|2022-02-01 08:36:00|11902.85|11902.85|11905.25|11905.25|11905.25|11905.25|11902.85|11902.85|0
1643704570000|2022-02-01 08:36:10|11905.04|11905.04|11907.83|11907.83|11907.83|11907.83|11905.04|11905.04|0
1643704580000|2022-02-01 08:36:20|11907.52|11907.52|11907.52|11907.52|11907.83|11907.83|11907.52|11907.52|0
1643704590000|2022-02-01 08:36:30|11907.26|11907.26|11907.99|11907.99|11908.6|11908.6|11907.26|11907.26|0
1643704600000|2022-02-01 08:36:40|11907.3|11907.3|11907.09|11907.09|11907.3|11907.3|11907.09|11907.09|0
1643704610000|2022-02-01 08:36:50|11906.77|11906.77|11906.77|11906.77|11906.77|11906.77|11906.77|11906.77|0
1643704640000|2022-02-01 08:37:20|11907.4|11907.4|11908.44|11908.44|11908.74|11908.74|11907.4|11907.4|0
1643704650000|2022-02-01 08:37:30|11908.56|11908.56|11908.69|11908.69|11908.69|11908.69|11908.56|11908.56|0
1643704660000|2022-02-01 08:37:40|11908.38|11908.38|11908.38|11908.38|11908.38|11908.38|11908.38|11908.38|0
1643704670000|2022-02-01 08:37:50|11908.19|11908.19|11907.89|11907.89|11908.19|11908.19|11907.89|11907.89|0
1643704700000|2022-02-01 08:38:20|11907.58|11907.58|11907.58|11907.58|11907.58|11907.58|11907.58|11907.58|0
1643704710000|2022-02-01 08:38:30|11907.74|11907.74|11907.12|11907.12|11909.31|11909.31|11907.12|11907.12|0
1643704720000|2022-02-01 08:38:40|11906.8|11906.8|11907.74|11907.74|11907.74|11907.74|11906.8|11906.8|0
1643704730000|2022-02-01 08:38:50|11907.43|11907.43|11907.02|11907.02|11907.43|11907.43|11906.71|11906.71|0
1643704740000|2022-02-01 08:39:00|11906.71|11906.71|11906.95|11906.95|11907.66|11907.66|11906.55|11906.55|0
1643704750000|2022-02-01 08:39:10|11907.15|11907.15|11907.5|11907.5|11907.5|11907.5|11906.64|11906.64|0
1643704760000|2022-02-01 08:39:20|11907.82|11907.82|11908.57|11908.57|11908.57|11908.57|11907.82|11907.82|0
1643704770000|2022-02-01 08:39:30|11909.36|11909.36|11910.05|11910.05|11910.05|11910.05|11909.36|11909.36|0
1643704780000|2022-02-01 08:39:40|11910.49|11910.49|11910.49|11910.49|11910.49|11910.49|11910.49|11910.49|0
1643704790000|2022-02-01 08:39:50|11910.31|11910.31|11910.31|11910.31|11910.31|11910.31|11910.31|11910.31|0
1643704800000|2022-02-01 08:40:00|11910.75|11910.75|11910.31|11910.31|11910.75|11910.75|11910.31|11910.31|0
1643704810000|2022-02-01 08:40:10|11910.44|11910.44|11911.43|11911.43|11911.43|11911.43|11910.44|11910.44|0
1643704820000|2022-02-01 08:40:20|11914.59|11914.59|11918.85|11918.85|11919.39|11919.39|11914.59|11914.59|0
1643704830000|2022-02-01 08:40:30|11918.45|11918.45|11918.05|11918.05|11918.45|11918.45|11917.5|11917.5|0
1643704840000|2022-02-01 08:40:40|11918.48|11918.48|11918.18|11918.18|11918.48|11918.48|11918.18|11918.18|0
1643704850000|2022-02-01 08:40:50|11917.39|11917.39|11918.12|11918.12|11918.27|11918.27|11917.39|11917.39|0
1643704860000|2022-02-01 08:41:00|11918.75|11918.75|11918.22|11918.22|11918.75|11918.75|11918.22|11918.22|0
1643704870000|2022-02-01 08:41:10|11918.96|11918.96|11919.7|11919.7|11919.7|11919.7|11918.96|11918.96|0
1643704880000|2022-02-01 08:41:20|11919.92|11919.92|11920.4|11920.4|11920.72|11920.72|11919.7|11919.7|0
1643704890000|2022-02-01 08:41:30|11921.14|11921.14|11921.63|11921.63|11923.22|11923.22|11921.14|11921.14|0
1643704900000|2022-02-01 08:41:40|11921.19|11921.19|11921.19|11921.19|11921.19|11921.19|11921.19|11921.19|0
1643704910000|2022-02-01 08:41:50|11921.38|11921.38|11919.78|11919.78|11921.38|11921.38|11919.55|11919.55|0
1643704920000|2022-02-01 08:42:00|11919.92|11919.92|11918.62|11918.62|11919.92|11919.92|11918.62|11918.62|0
1643704930000|2022-02-01 08:42:10|11918.85|11918.85|11919.73|11919.73|11919.73|11919.73|11918.85|11918.85|0
1643704940000|2022-02-01 08:42:20|11920|11920|11920.09|11920.09|11920.25|11920.25|11920|11920|0
1643704950000|2022-02-01 08:42:30|11920.32|11920.32|11919.88|11919.88|11920.32|11920.32|11919.88|11919.88|0
1643704960000|2022-02-01 08:42:40|11920.03|11920.03|11920.03|11920.03|11920.03|11920.03|11920.03|11920.03|0
1643704980000|2022-02-01 08:43:00|11920.36|11920.36|11920.72|11920.72|11920.72|11920.72|11920.36|11920.36|0
1643704990000|2022-02-01 08:43:10|11920.54|11920.54|11921.25|11921.25|11921.25|11921.25|11920.54|11920.54|0
1643705000000|2022-02-01 08:43:20|11921.57|11921.57|11921.57|11921.57|11921.88|11921.88|11921.57|11921.57|0
1643705010000|2022-02-01 08:43:30|11921.88|11921.88|11921.45|11921.45|11921.88|11921.88|11921.25|11921.25|0
1643705020000|2022-02-01 08:43:40|11921.05|11921.05|11921.27|11921.27|11921.94|11921.94|11921.05|11921.05|0
1643705030000|2022-02-01 08:43:50|11922.06|11922.06|11923.15|11923.15|11923.15|11923.15|11922.06|11922.06|0
1643705040000|2022-02-01 08:44:00|11923.94|11923.94|11924.93|11924.93|11924.93|11924.93|11923.94|11923.94|0
1643705050000|2022-02-01 08:44:10|11925.24|11925.24|11926.51|11926.51|11926.51|11926.51|11924.93|11924.93|0
1643705090000|2022-02-01 08:44:50|11926.7|11926.7|11927.72|11927.72|11928.06|11928.06|11926.7|11926.7|0
1643705100000|2022-02-01 08:45:00|11927.6|11927.6|11927.63|11927.63|11927.63|11927.63|11927.27|11927.27|0
1643705110000|2022-02-01 08:45:10|11927.96|11927.96|11928.06|11928.06|11928.06|11928.06|11927.96|11927.96|0
1643705120000|2022-02-01 08:45:20|11927.62|11927.62|11927.39|11927.39|11927.62|11927.62|11927.16|11927.16|0
1643705130000|2022-02-01 08:45:30|11927.08|11927.08|11927.08|11927.08|11927.08|11927.08|11927.08|11927.08|0
1643705140000|2022-02-01 08:45:40|11929.39|11929.39|11929.49|11929.49|11929.85|11929.85|11929.39|11929.39|0
1643705150000|2022-02-01 08:45:50|11928.07|11928.07|11927.5|11927.5|11928.21|11928.21|11926.98|11926.98|0
1643705160000|2022-02-01 08:46:00|11927.73|11927.73|11928.24|11928.24|11930.61|11930.61|11927.73|11927.73|0
1643705170000|2022-02-01 08:46:10|11928.45|11928.45|11928.45|11928.45|11928.45|11928.45|11928.45|11928.45|0
1643705180000|2022-02-01 08:46:20|11928.78|11928.78|11928.47|11928.47|11928.78|11928.78|11928.47|11928.47|0
1643705190000|2022-02-01 08:46:30|11928.84|11928.84|11930.24|11930.24|11931.03|11931.03|11928.84|11928.84|0
1643705200000|2022-02-01 08:46:40|11930|11930|11927.47|11927.47|11930|11930|11927.47|11927.47|0
1643705220000|2022-02-01 08:47:00|11927.16|11927.16|11927.47|11927.47|11927.47|11927.47|11927.16|11927.16|0
1643705230000|2022-02-01 08:47:10|11927.58|11927.58|11927.58|11927.58|11927.58|11927.58|11927.58|11927.58|0
1643705240000|2022-02-01 08:47:20|11927.9|11927.9|11927.95|11927.95|11928.17|11928.17|11927.75|11927.75|0
1643705250000|2022-02-01 08:47:30|11927.76|11927.76|11927.76|11927.76|11927.76|11927.76|11927.76|11927.76|0
1643705260000|2022-02-01 08:47:40|11927.32|11927.32|11927.32|11927.32|11927.32|11927.32|11927.32|11927.32|0
1643705270000|2022-02-01 08:47:50|11927|11927|11927|11927|11927|11927|11927|11927|0
1643705280000|2022-02-01 08:48:00|11927.46|11927.46|11928.16|11928.16|11928.16|11928.16|11927.46|11927.46|0
1643705290000|2022-02-01 08:48:10|11927.85|11927.85|11927.85|11927.85|11927.85|11927.85|11927.85|11927.85|0
1643705310000|2022-02-01 08:48:30|11928.04|11928.04|11928.25|11928.25|11928.25|11928.25|11928.04|11928.04|0
1643705330000|2022-02-01 08:48:50|11928.62|11928.62|11926.16|11926.16|11928.62|11928.62|11926.16|11926.16|0
1643705340000|2022-02-01 08:49:00|11925.93|11925.93|11925.07|11925.07|11925.93|11925.93|11925.07|11925.07|0
1643705350000|2022-02-01 08:49:10|11925.38|11925.38|11925.32|11925.32|11925.86|11925.86|11924.77|11924.77|0
1643705360000|2022-02-01 08:49:20|11925.01|11925.01|11925.7|11925.7|11925.7|11925.7|11925.01|11925.01|0
1643705370000|2022-02-01 08:49:30|11925.59|11925.59|11927.45|11927.45|11927.45|11927.45|11925.36|11925.36|0
1643705380000|2022-02-01 08:49:40|11927.27|11927.27|11929.47|11929.47|11929.47|11929.47|11927.27|11927.27|0
1643705390000|2022-02-01 08:49:50|11929.78|11929.78|11932.16|11932.16|11932.16|11932.16|11929.78|11929.78|0
1643705400000|2022-02-01 08:50:00|11931.27|11931.27|11931.27|11931.27|11931.27|11931.27|11931.27|11931.27|0
1643705410000|2022-02-01 08:50:10|11931.7|11931.7|11931.1|11931.1|11931.7|11931.7|11931.1|11931.1|0
1643705420000|2022-02-01 08:50:20|11930.73|11930.73|11931.19|11931.19|11931.19|11931.19|11930.73|11930.73|0
1643705430000|2022-02-01 08:50:30|11931|11931|11931|11931|11931|11931|11931|11931|0
1643705440000|2022-02-01 08:50:40|11930.77|11930.77|11930.75|11930.75|11930.86|11930.86|11930.75|11930.75|0
1643705450000|2022-02-01 08:50:50|11930.12|11930.12|11929.81|11929.81|11930.12|11930.12|11929.81|11929.81|0
1643705470000|2022-02-01 08:51:10|11930.05|11930.05|11930.26|11930.26|11930.26|11930.26|11930.05|11930.05|0
1643705490000|2022-02-01 08:51:30|11929.95|11929.95|11931.24|11931.24|11931.24|11931.24|11929.16|11929.16|0
1643705500000|2022-02-01 08:51:40|11929.48|11929.48|11925.45|11925.45|11929.48|11929.48|11925.45|11925.45|0
1643705510000|2022-02-01 08:51:50|11925.24|11925.24|11921.61|11921.61|11925.24|11925.24|11921.61|11921.61|0
1643705520000|2022-02-01 08:52:00|11921.4|11921.4|11918.82|11918.82|11921.4|11921.4|11918.82|11918.82|0
1643705530000|2022-02-01 08:52:10|11918.5|11918.5|11918.5|11918.5|11918.5|11918.5|11918.5|11918.5|0
1643705540000|2022-02-01 08:52:20|11920.08|11920.08|11920.08|11920.08|11920.08|11920.08|11920.08|11920.08|0
1643705550000|2022-02-01 08:52:30|11919.79|11919.79|11918.6|11918.6|11920.08|11920.08|11918.6|11918.6|0
1643705560000|2022-02-01 08:52:40|11917.91|11917.91|11916.33|11916.33|11917.91|11917.91|11916.33|11916.33|0
1643705570000|2022-02-01 08:52:50|11916.54|11916.54|11916.54|11916.54|11916.54|11916.54|11916.54|11916.54|0
1643705600000|2022-02-01 08:53:20|11916.85|11916.85|11916.85|11916.85|11916.85|11916.85|11916.85|11916.85|0
1643705610000|2022-02-01 08:53:30|11916.53|11916.53|11916.53|11916.53|11916.53|11916.53|11916.53|11916.53|0
1643705620000|2022-02-01 08:53:40|11916.42|11916.42|11916.19|11916.19|11916.42|11916.42|11916.19|11916.19|0
1643705630000|2022-02-01 08:53:50|11915.87|11915.87|11916.5|11916.5|11916.5|11916.5|11915.87|11915.87|0
1643705640000|2022-02-01 08:54:00|11916.39|11916.39|11916.14|11916.14|11916.39|11916.39|11916.14|11916.14|0
1643705650000|2022-02-01 08:54:10|11915.9|11915.9|11915.9|11915.9|11915.9|11915.9|11915.9|11915.9|0
1643705660000|2022-02-01 08:54:20|11916.01|11916.01|11916.01|11916.01|11916.01|11916.01|11916.01|11916.01|0
1643705670000|2022-02-01 08:54:30|11916.44|11916.44|11916.44|11916.44|11916.44|11916.44|11916.44|11916.44|0
1643705680000|2022-02-01 08:54:40|11918.64|11918.64|11917.98|11917.98|11918.64|11918.64|11917.57|11917.57|0
1643705690000|2022-02-01 08:54:50|11916.42|11916.42|11917.67|11917.67|11918.3|11918.3|11916.42|11916.42|0
1643705700000|2022-02-01 08:55:00|11918.13|11918.13|11920.79|11920.79|11920.79|11920.79|11918.13|11918.13|0
1643705720000|2022-02-01 08:55:20|11921.58|11921.58|11919.04|11919.04|11922.21|11922.21|11919.04|11919.04|0
1643705730000|2022-02-01 08:55:30|11919.25|11919.25|11919.14|11919.14|11919.25|11919.25|11919.14|11919.14|0
1643705740000|2022-02-01 08:55:40|11918.66|11918.66|11918.66|11918.66|11918.66|11918.66|11918.66|11918.66|0
1643705750000|2022-02-01 08:55:50|11918.77|11918.77|11918.57|11918.57|11918.77|11918.77|11918.57|11918.57|0
1643705760000|2022-02-01 08:56:00|11918.31|11918.31|11917.59|11917.59|11918.31|11918.31|11917.59|11917.59|0
1643705770000|2022-02-01 08:56:10|11917.22|11917.22|11917.5|11917.5|11917.5|11917.5|11917.22|11917.22|0
1643705790000|2022-02-01 08:56:30|11917.81|11917.81|11918.12|11918.12|11918.12|11918.12|11917.81|11917.81|0
1643705800000|2022-02-01 08:56:40|11918.48|11918.48|11917.9|11917.9|11918.62|11918.62|11917.9|11917.9|0
1643705810000|2022-02-01 08:56:50|11916.18|11916.18|11916.18|11916.18|11916.18|11916.18|11916.18|11916.18|0
1643705820000|2022-02-01 08:57:00|11916.94|11916.94|11916.75|11916.75|11916.94|11916.94|11916.75|11916.75|0
1643705840000|2022-02-01 08:57:20|11916.86|11916.86|11914.34|11914.34|11916.86|11916.86|11914.34|11914.34|0
1643705850000|2022-02-01 08:57:30|11914.03|11914.03|11914.43|11914.43|11914.66|11914.66|11914.03|11914.03|0
1643705860000|2022-02-01 08:57:40|11914.64|11914.64|11914.64|11914.64|11914.64|11914.64|11914.64|11914.64|0
1643705870000|2022-02-01 08:57:50|11914.96|11914.96|11915.17|11915.17|11915.17|11915.17|11914.96|11914.96|0
1643705880000|2022-02-01 08:58:00|11915.49|11915.49|11915.49|11915.49|11915.49|11915.49|11915.49|11915.49|0
1643705890000|2022-02-01 08:58:10|11915.27|11915.27|11915.27|11915.27|11915.27|11915.27|11915.27|11915.27|0
1643705900000|2022-02-01 08:58:20|11915.06|11915.06|11915.44|11915.44|11915.44|11915.44|11914.81|11914.81|0
1643705910000|2022-02-01 08:58:30|11916.46|11916.46|11915.53|11915.53|11916.46|11916.46|11915.53|11915.53|0
1643705920000|2022-02-01 08:58:40|11915.45|11915.45|11912.77|11912.77|11915.45|11915.45|11912.77|11912.77|0
1643705930000|2022-02-01 08:58:50|11912.98|11912.98|11913.04|11913.04|11913.15|11913.15|11912.14|11912.14|0
1643705940000|2022-02-01 08:59:00|11912.86|11912.86|11912.67|11912.67|11912.86|11912.86|11912.67|11912.67|0
1643705950000|2022-02-01 08:59:10|11912.56|11912.56|11912.56|11912.56|11912.56|11912.56|11912.56|11912.56|0
1643705960000|2022-02-01 08:59:20|11913.06|11913.06|11912.42|11912.42|11913.06|11913.06|11912.42|11912.42|0
1643705970000|2022-02-01 08:59:30|11912.52|11912.52|11907.33|11907.33|11912.52|11912.52|11907.33|11907.33|0
1643705980000|2022-02-01 08:59:40|11908.03|11908.03|11908.03|11908.03|11908.03|11908.03|11908.03|11908.03|0
1643705990000|2022-02-01 08:59:50|11907.61|11907.61|11906.52|11906.52|11907.61|11907.61|11906.52|11906.52|0
1643706000000|2022-02-01 09:00:00|11906.18|11906.18|11901.1|11901.1|11906.18|11906.18|11901.1|11901.1|0
1643706010000|2022-02-01 09:00:10|11900.86|11900.86|11898.5|11898.5|11900.86|11900.86|11898.5|11898.5|0
1643706020000|2022-02-01 09:00:20|11897.9|11897.9|11891.69|11891.69|11897.9|11897.9|11891.69|11891.69|0
1643706030000|2022-02-01 09:00:30|11891.4|11891.4|11889.57|11889.57|11891.4|11891.4|11889.57|11889.57|0
1643706040000|2022-02-01 09:00:40|11889.27|11889.27|11887.42|11887.42|11889.27|11889.27|11887.42|11887.42|0
1643706050000|2022-02-01 09:00:50|11886.85|11886.85|11884.56|11884.56|11886.85|11886.85|11884.56|11884.56|0
1643706060000|2022-02-01 09:01:00|11884.42|11884.42|11880.63|11880.63|11885.47|11885.47|11880.63|11880.63|0
1643706070000|2022-02-01 09:01:10|11880.99|11880.99|11883.6|11883.6|11883.88|11883.88|11880.99|11880.99|0
1643706080000|2022-02-01 09:01:20|11883.51|11883.51|11883.88|11883.88|11883.88|11883.88|11883|11883|0
1643706090000|2022-02-01 09:01:30|11884.34|11884.34|11888.2|11888.2|11888.2|11888.2|11884.34|11884.34|0
1643706100000|2022-02-01 09:01:40|11888.44|11888.44|11888.44|11888.44|11888.44|11888.44|11888.44|11888.44|0
1643706110000|2022-02-01 09:01:50|11888.61|11888.61|11888.61|11888.61|11888.61|11888.61|11888.61|11888.61|0
1643706120000|2022-02-01 09:02:00|11888.72|11888.72|11888.63|11888.63|11889.02|11889.02|11888.11|11888.11|0
1643706130000|2022-02-01 09:02:10|11889|11889|11889|11889|11889|11889|11889|11889|0
1643706140000|2022-02-01 09:02:20|11889.51|11889.51|11888.66|11888.66|11889.51|11889.51|11887.92|11887.92|0
1643706150000|2022-02-01 09:02:30|11888.16|11888.16|11888.08|11888.08|11888.16|11888.16|11888.08|11888.08|0
1643706160000|2022-02-01 09:02:40|11888.52|11888.52|11886.85|11886.85|11888.52|11888.52|11886.85|11886.85|0
1643706170000|2022-02-01 09:02:50|11887.07|11887.07|11886.9|11886.9|11887.07|11887.07|11886.9|11886.9|0
1643706180000|2022-02-01 09:03:00|11886.47|11886.47|11887.11|11887.11|11887.11|11887.11|11886.47|11886.47|0
1643706190000|2022-02-01 09:03:10|11887.55|11887.55|11891.26|11891.26|11891.26|11891.26|11887.55|11887.55|0
1643706200000|2022-02-01 09:03:20|11891.61|11891.61|11891.61|11891.61|11891.61|11891.61|11891.61|11891.61|0
1643706230000|2022-02-01 09:03:50|11891.3|11891.3|11891.3|11891.3|11891.3|11891.3|11891.3|11891.3|0
1643706240000|2022-02-01 09:04:00|11891.38|11891.38|11891.72|11891.72|11892.01|11892.01|11891.38|11891.38|0
1643706250000|2022-02-01 09:04:10|11891.91|11891.91|11891.91|11891.91|11891.91|11891.91|11891.91|11891.91|0
1643706260000|2022-02-01 09:04:20|11893.68|11893.68|11893.54|11893.54|11893.81|11893.81|11893.54|11893.54|0
1643706270000|2022-02-01 09:04:30|11893.97|11893.97|11893.97|11893.97|11893.97|11893.97|11893.97|11893.97|0
1643706280000|2022-02-01 09:04:40|11893.88|11893.88|11893.88|11893.88|11893.88|11893.88|11893.88|11893.88|0
1643706290000|2022-02-01 09:04:50|11894.09|11894.09|11894.52|11894.52|11894.52|11894.52|11894.09|11894.09|0
1643706300000|2022-02-01 09:05:00|11896.89|11896.89|11899.37|11899.37|11899.37|11899.37|11896.89|11896.89|0
1643706310000|2022-02-01 09:05:10|11899.01|11899.01|11899.01|11899.01|11899.01|11899.01|11899.01|11899.01|0
1643706330000|2022-02-01 09:05:30|11898.7|11898.7|11899.44|11899.44|11899.44|11899.44|11898.7|11898.7|0
1643706340000|2022-02-01 09:05:40|11899.96|11899.96|11899.96|11899.96|11899.96|11899.96|11899.96|11899.96|0
1643706350000|2022-02-01 09:05:50|11900.75|11900.75|11900.75|11900.75|11902.33|11902.33|11900.75|11900.75|0
1643706370000|2022-02-01 09:06:10|11900.94|11900.94|11901.16|11901.16|11901.16|11901.16|11900.94|11900.94|0
1643706380000|2022-02-01 09:06:20|11900.8|11900.8|11901.97|11901.97|11901.97|11901.97|11900.58|11900.58|0
1643706390000|2022-02-01 09:06:30|11902.07|11902.07|11901.57|11901.57|11902.38|11902.38|11901.57|11901.57|0
1643706400000|2022-02-01 09:06:40|11900.88|11900.88|11900.88|11900.88|11900.88|11900.88|11900.88|11900.88|0
1643706410000|2022-02-01 09:06:50|11900.52|11900.52|11900.31|11900.31|11900.52|11900.52|11900.31|11900.31|0
1643706420000|2022-02-01 09:07:00|11900.12|11900.12|11895.97|11895.97|11900.12|11900.12|11895.97|11895.97|0
1643706430000|2022-02-01 09:07:10|11895.75|11895.75|11894.5|11894.5|11895.75|11895.75|11894.5|11894.5|0
1643706440000|2022-02-01 09:07:20|11893.96|11893.96|11894.43|11894.43|11894.53|11894.53|11893.74|11893.74|0
1643706470000|2022-02-01 09:07:50|11894.74|11894.74|11895.05|11895.05|11895.05|11895.05|11894.74|11894.74|0
1643706480000|2022-02-01 09:08:00|11894.8|11894.8|11894.3|11894.3|11894.8|11894.8|11894.3|11894.3|0
1643706490000|2022-02-01 09:08:10|11894.51|11894.51|11896.23|11896.23|11896.23|11896.23|11894.51|11894.51|0
1643706510000|2022-02-01 09:08:30|11895.44|11895.44|11896.15|11896.15|11896.15|11896.15|11895.44|11895.44|0
1643706520000|2022-02-01 09:08:40|11896.45|11896.45|11897.01|11897.01|11897.01|11897.01|11896.45|11896.45|0
1643706530000|2022-02-01 09:08:50|11896.93|11896.93|11896.3|11896.3|11896.93|11896.93|11896.3|11896.3|0
1643706540000|2022-02-01 09:09:00|11896.05|11896.05|11896.28|11896.28|11896.76|11896.76|11896.05|11896.05|0
1643706550000|2022-02-01 09:09:10|11895.98|11895.98|11895.84|11895.84|11896.42|11896.42|11895.84|11895.84|0
1643706560000|2022-02-01 09:09:20|11895.4|11895.4|11895.4|11895.4|11895.4|11895.4|11895.4|11895.4|0
1643706570000|2022-02-01 09:09:30|11895.26|11895.26|11894.86|11894.86|11895.26|11895.26|11894.86|11894.86|0
1643706580000|2022-02-01 09:09:40|11894.07|11894.07|11894.21|11894.21|11894.21|11894.21|11893.66|11893.66|0
1643706590000|2022-02-01 09:09:50|11894.42|11894.42|11895.4|11895.4|11895.4|11895.4|11894.13|11894.13|0
1643706600000|2022-02-01 09:10:00|11895.09|11895.09|11894.61|11894.61|11895.09|11895.09|11894.61|11894.61|0
1643706610000|2022-02-01 09:10:10|11895.49|11895.49|11895.69|11895.69|11896.48|11896.48|11895.24|11895.24|0
1643706620000|2022-02-01 09:10:20|11895.48|11895.48|11893.28|11893.28|11895.48|11895.48|11893.28|11893.28|0
1643706630000|2022-02-01 09:10:30|11892.71|11892.71|11893.09|11893.09|11893.09|11893.09|11892.71|11892.71|0
1643706640000|2022-02-01 09:10:40|11893.52|11893.52|11893.52|11893.52|11893.52|11893.52|11893.52|11893.52|0
1643706660000|2022-02-01 09:11:00|11893.95|11893.95|11895.77|11895.77|11895.77|11895.77|11893.82|11893.82|0
1643706670000|2022-02-01 09:11:10|11896.36|11896.36|11898.77|11898.77|11898.77|11898.77|11896.16|11896.16|0
1643706680000|2022-02-01 09:11:20|11899.27|11899.27|11899.49|11899.49|11899.49|11899.49|11899.27|11899.27|0
1643706690000|2022-02-01 09:11:30|11899.79|11899.79|11899.64|11899.64|11899.79|11899.79|11899.64|11899.64|0
1643706700000|2022-02-01 09:11:40|11899.98|11899.98|11902.25|11902.25|11902.25|11902.25|11899.98|11899.98|0
1643706710000|2022-02-01 09:11:50|11902.87|11902.87|11903.55|11903.55|11903.55|11903.55|11902.87|11902.87|0
1643706720000|2022-02-01 09:12:00|11903.87|11903.87|11905.4|11905.4|11905.74|11905.74|11903.36|11903.36|0
1643706730000|2022-02-01 09:12:10|11905.04|11905.04|11905.47|11905.47|11905.47|11905.47|11905.04|11905.04|0
1643706740000|2022-02-01 09:12:20|11905.73|11905.73|11909.02|11909.02|11909.02|11909.02|11905.73|11905.73|0
1643706750000|2022-02-01 09:12:30|11909.33|11909.33|11909.58|11909.58|11909.58|11909.58|11909.33|11909.33|0
1643706760000|2022-02-01 09:12:40|11909.95|11909.95|11909.95|11909.95|11909.95|11909.95|11909.95|11909.95|0
1643706770000|2022-02-01 09:12:50|11909.6|11909.6|11909.6|11909.6|11909.6|11909.6|11909.6|11909.6|0
1643706780000|2022-02-01 09:13:00|11909.17|11909.17|11908.98|11908.98|11909.17|11909.17|11908.98|11908.98|0
1643706800000|2022-02-01 09:13:20|11908.27|11908.27|11907.04|11907.04|11908.62|11908.62|11907.04|11907.04|0
1643706810000|2022-02-01 09:13:30|11907.16|11907.16|11907.16|11907.16|11907.16|11907.16|11907.16|11907.16|0
1643706820000|2022-02-01 09:13:40|11907.32|11907.32|11907.24|11907.24|11907.32|11907.32|11907.24|11907.24|0
1643706830000|2022-02-01 09:13:50|11907.49|11907.49|11907.7|11907.7|11907.89|11907.89|11907.49|11907.49|0
1643706840000|2022-02-01 09:14:00|11908.39|11908.39|11909.43|11909.43|11909.43|11909.43|11908.39|11908.39|0
1643706860000|2022-02-01 09:14:20|11909.64|11909.64|11909.64|11909.64|11909.64|11909.64|11909.64|11909.64|0
1643706870000|2022-02-01 09:14:30|11909.9|11909.9|11910.11|11910.11|11910.11|11910.11|11909.9|11909.9|0
1643706880000|2022-02-01 09:14:40|11909.75|11909.75|11909.75|11909.75|11909.95|11909.95|11909.75|11909.75|0
1643706890000|2022-02-01 09:14:50|11910.64|11910.64|11909.79|11909.79|11910.64|11910.64|11908.86|11908.86|0
1643706900000|2022-02-01 09:15:00|11909.47|11909.47|11908.69|11908.69|11909.47|11909.47|11908.69|11908.69|0
1643706910000|2022-02-01 09:15:10|11907.93|11907.93|11906.8|11906.8|11907.93|11907.93|11906.8|11906.8|0
1643706930000|2022-02-01 09:15:30|11906.98|11906.98|11907.5|11907.5|11907.77|11907.77|11906.98|11906.98|0
1643706950000|2022-02-01 09:15:50|11907.38|11907.38|11906.53|11906.53|11907.38|11907.38|11906.53|11906.53|0
1643706960000|2022-02-01 09:16:00|11905.38|11905.38|11906|11906|11906|11906|11905.38|11905.38|0
1643706970000|2022-02-01 09:16:10|11906.28|11906.28|11906.28|11906.28|11906.28|11906.28|11906.28|11906.28|0
1643706980000|2022-02-01 09:16:20|11905.91|11905.91|11905.91|11905.91|11905.91|11905.91|11905.91|11905.91|0
1643706990000|2022-02-01 09:16:30|11905.52|11905.52|11905.68|11905.68|11905.68|11905.68|11905.52|11905.52|0
1643707010000|2022-02-01 09:16:50|11905.88|11905.88|11905.88|11905.88|11905.88|11905.88|11905.88|11905.88|0
1643707050000|2022-02-01 09:17:30|11906.07|11906.07|11906.07|11906.07|11906.07|11906.07|11906.07|11906.07|0
1643707060000|2022-02-01 09:17:40|11906.15|11906.15|11906.15|11906.15|11906.15|11906.15|11906.15|11906.15|0
1643707070000|2022-02-01 09:17:50|11905.84|11905.84|11906.46|11906.46|11906.46|11906.46|11905.84|11905.84|0
1643707080000|2022-02-01 09:18:00|11905.52|11905.52|11905.52|11905.52|11905.52|11905.52|11905.52|11905.52|0
1643707100000|2022-02-01 09:18:20|11905.17|11905.17|11905.17|11905.17|11905.17|11905.17|11905.17|11905.17|0
1643707110000|2022-02-01 09:18:30|11904.89|11904.89|11903.47|11903.47|11904.89|11904.89|11903.39|11903.39|0
1643707120000|2022-02-01 09:18:40|11902.78|11902.78|11902.78|11902.78|11902.78|11902.78|11902.78|11902.78|0
1643707130000|2022-02-01 09:18:50|11904.36|11904.36|11903.63|11903.63|11904.36|11904.36|11903.19|11903.19|0
1643707140000|2022-02-01 09:19:00|11903.31|11903.31|11901.35|11901.35|11903.31|11903.31|11900.35|11900.35|0
1643707160000|2022-02-01 09:19:20|11900.19|11900.19|11899.87|11899.87|11900.19|11900.19|11899.87|11899.87|0
1643707170000|2022-02-01 09:19:30|11899.55|11899.55|11898.35|11898.35|11900.18|11900.18|11898.35|11898.35|0
1643707180000|2022-02-01 09:19:40|11898.48|11898.48|11898.56|11898.56|11898.56|11898.56|11898.48|11898.48|0
1643707190000|2022-02-01 09:19:50|11898.12|11898.12|11897.26|11897.26|11898.12|11898.12|11897.26|11897.26|0
1643707200000|2022-02-01 09:20:00|11896.82|11896.82|11896.82|11896.82|11897.13|11897.13|11896.82|11896.82|0
1643707230000|2022-02-01 09:20:30|11897.39|11897.39|11898.01|11898.01|11898.01|11898.01|11897.39|11897.39|0
1643707260000|2022-02-01 09:21:00|11897.85|11897.85|11897.61|11897.61|11897.85|11897.85|11897.61|11897.61|0
1643707270000|2022-02-01 09:21:10|11897.82|11897.82|11897.82|11897.82|11897.82|11897.82|11897.82|11897.82|0
1643707280000|2022-02-01 09:21:20|11897.64|11897.64|11895.06|11895.06|11897.64|11897.64|11895.06|11895.06|0
1643707290000|2022-02-01 09:21:30|11893.99|11893.99|11890|11890|11893.99|11893.99|11888.51|11888.51|0
1643707300000|2022-02-01 09:21:40|11890.14|11890.14|11885.39|11885.39|11890.14|11890.14|11885.39|11885.39|0
1643707310000|2022-02-01 09:21:50|11885.08|11885.08|11883.75|11883.75|11885.08|11885.08|11883.15|11883.15|0
1643707320000|2022-02-01 09:22:00|11882.87|11882.87|11877.34|11877.34|11882.87|11882.87|11877.34|11877.34|0
1643707330000|2022-02-01 09:22:10|11876.48|11876.48|11873.66|11873.66|11876.48|11876.48|11873.66|11873.66|0
1643707340000|2022-02-01 09:22:20|11873.2|11873.2|11872.65|11872.65|11873.36|11873.36|11872.65|11872.65|0
1643707350000|2022-02-01 09:22:30|11872.38|11872.38|11872.38|11872.38|11872.38|11872.38|11872.38|11872.38|0
1643707360000|2022-02-01 09:22:40|11873.17|11873.17|11873.17|11873.17|11873.17|11873.17|11873.17|11873.17|0
1643707370000|2022-02-01 09:22:50|11873.28|11873.28|11873.47|11873.47|11873.86|11873.86|11873.28|11873.28|0
1643707380000|2022-02-01 09:23:00|11873.04|11873.04|11873.04|11873.04|11873.04|11873.04|11873.04|11873.04|0
1643707390000|2022-02-01 09:23:10|11872.91|11872.91|11872.71|11872.71|11872.91|11872.91|11872.71|11872.71|0
1643707400000|2022-02-01 09:23:20|11873.1|11873.1|11871.69|11871.69|11873.49|11873.49|11871.69|11871.69|0
1643707410000|2022-02-01 09:23:30|11871.58|11871.58|11871.22|11871.22|11871.58|11871.58|11871.22|11871.22|0
1643707420000|2022-02-01 09:23:40|11872.01|11872.01|11872.8|11872.8|11872.8|11872.8|11872.01|11872.01|0
1643707430000|2022-02-01 09:23:50|11873.14|11873.14|11873.14|11873.14|11873.14|11873.14|11873.14|11873.14|0
1643707440000|2022-02-01 09:24:00|11872.74|11872.74|11872.6|11872.6|11872.74|11872.74|11872.29|11872.29|0
1643707450000|2022-02-01 09:24:10|11872.45|11872.45|11872.26|11872.26|11872.45|11872.45|11872.26|11872.26|0
1643707460000|2022-02-01 09:24:20|11873.05|11873.05|11873.59|11873.59|11873.7|11873.7|11873.05|11873.05|0
1643707470000|2022-02-01 09:24:30|11873.23|11873.23|11874.18|11874.18|11874.18|11874.18|11873.23|11873.23|0
1643707480000|2022-02-01 09:24:40|11874.09|11874.09|11874.78|11874.78|11875.31|11875.31|11874.09|11874.09|0
1643707490000|2022-02-01 09:24:50|11876.14|11876.14|11876.05|11876.05|11876.3|11876.3|11875.51|11875.51|0
1643707500000|2022-02-01 09:25:00|11876.3|11876.3|11875.87|11875.87|11876.3|11876.3|11875.87|11875.87|0
1643707510000|2022-02-01 09:25:10|11875.72|11875.72|11875.37|11875.37|11876.16|11876.16|11875.37|11875.37|0
1643707520000|2022-02-01 09:25:20|11875.67|11875.67|11877.61|11877.61|11877.61|11877.61|11875.67|11875.67|0
1643707530000|2022-02-01 09:25:30|11880.23|11880.23|11883.65|11883.65|11883.65|11883.65|11880.23|11880.23|0
1643707540000|2022-02-01 09:25:40|11883.86|11883.86|11884.84|11884.84|11884.84|11884.84|11883.86|11883.86|0
1643707560000|2022-02-01 09:26:00|11885.02|11885.02|11885.02|11885.02|11885.02|11885.02|11885.02|11885.02|0
1643707570000|2022-02-01 09:26:10|11885.81|11885.81|11886.79|11886.79|11886.79|11886.79|11885.81|11885.81|0
1643707580000|2022-02-01 09:26:20|11887.22|11887.22|11888.36|11888.36|11888.36|11888.36|11887.22|11887.22|0
1643707590000|2022-02-01 09:26:30|11888.23|11888.23|11888.09|11888.09|11888.23|11888.23|11888.09|11888.09|0
1643707600000|2022-02-01 09:26:40|11887.45|11887.45|11887.45|11887.45|11887.45|11887.45|11887.45|11887.45|0
1643707610000|2022-02-01 09:26:50|11888.24|11888.24|11887.3|11887.3|11888.24|11888.24|11887.3|11887.3|0
1643707620000|2022-02-01 09:27:00|11887|11887|11886.56|11886.56|11887|11887|11886.56|11886.56|0
1643707630000|2022-02-01 09:27:10|11886.12|11886.12|11888.97|11888.97|11888.97|11888.97|11886.12|11886.12|0
1643707640000|2022-02-01 09:27:20|11888.18|11888.18|11887.26|11887.26|11888.18|11888.18|11887.26|11887.26|0
1643707650000|2022-02-01 09:27:30|11887.46|11887.46|11887.27|11887.27|11887.46|11887.46|11887.27|11887.27|0
1643707680000|2022-02-01 09:28:00|11886.42|11886.42|11883.92|11883.92|11886.42|11886.42|11883.48|11883.48|0
1643707690000|2022-02-01 09:28:10|11884.15|11884.15|11884.75|11884.75|11884.75|11884.75|11884.15|11884.15|0
1643707700000|2022-02-01 09:28:20|11884.15|11884.15|11882.33|11882.33|11884.15|11884.15|11882.33|11882.33|0
1643707710000|2022-02-01 09:28:30|11882.18|11882.18|11878.23|11878.23|11882.18|11882.18|11878.23|11878.23|0
1643707720000|2022-02-01 09:28:40|11877.79|11877.79|11875.05|11875.05|11877.79|11877.79|11875.05|11875.05|0
1643707730000|2022-02-01 09:28:50|11874.88|11874.88|11873.71|11873.71|11874.88|11874.88|11873.71|11873.71|0
1643707740000|2022-02-01 09:29:00|11873.47|11873.47|11873.08|11873.08|11873.47|11873.47|11873.08|11873.08|0
1643707750000|2022-02-01 09:29:10|11873.26|11873.26|11873.25|11873.25|11873.26|11873.26|11872.17|11872.17|0
1643707760000|2022-02-01 09:29:20|11872.98|11872.98|11869.03|11869.03|11873.47|11873.47|11869.03|11869.03|0
1643707770000|2022-02-01 09:29:30|11868.71|11868.71|11865.84|11865.84|11868.71|11868.71|11865.84|11865.84|0
1643707780000|2022-02-01 09:29:40|11865.51|11865.51|11865.1|11865.1|11865.51|11865.51|11865.1|11865.1|0
1643707790000|2022-02-01 09:29:50|11865|11865|11865|11865|11865|11865|11865|11865|0
1643707800000|2022-02-01 09:30:00|11864.56|11864.56|11866.22|11866.22|11866.28|11866.28|11864.56|11864.56|0
1643707810000|2022-02-01 09:30:10|11866.85|11866.85|11867.07|11867.07|11867.48|11867.48|11866.79|11866.79|0
1643707820000|2022-02-01 09:30:20|11867.34|11867.34|11866.47|11866.47|11867.34|11867.34|11866.47|11866.47|0
1643707840000|2022-02-01 09:30:40|11867.26|11867.26|11869.26|11869.26|11869.39|11869.39|11867.26|11867.26|0
1643707850000|2022-02-01 09:30:50|11869.72|11869.72|11870.79|11870.79|11870.79|11870.79|11869.72|11869.72|0
1643707860000|2022-02-01 09:31:00|11871.05|11871.05|11872.83|11872.83|11872.83|11872.83|11871.05|11871.05|0
1643707870000|2022-02-01 09:31:10|11872.99|11872.99|11873.66|11873.66|11873.78|11873.78|11872.99|11872.99|0
1643707880000|2022-02-01 09:31:20|11873.88|11873.88|11873.88|11873.88|11873.88|11873.88|11873.88|11873.88|0
1643707900000|2022-02-01 09:31:40|11874.18|11874.18|11873.97|11873.97|11874.27|11874.27|11873.97|11873.97|0
1643707920000|2022-02-01 09:32:00|11874.13|11874.13|11874.39|11874.39|11874.39|11874.39|11873.92|11873.92|0
1643707930000|2022-02-01 09:32:10|11873.1|11873.1|11873.1|11873.1|11873.1|11873.1|11873.1|11873.1|0
1643707940000|2022-02-01 09:32:20|11872.31|11872.31|11871.25|11871.25|11873.1|11873.1|11871.25|11871.25|0
1643707950000|2022-02-01 09:32:30|11871.81|11871.81|11871.4|11871.4|11871.81|11871.81|11871.4|11871.4|0
1643707960000|2022-02-01 09:32:40|11871.74|11871.74|11871.93|11871.93|11871.93|11871.93|11871.74|11871.74|0
1643707970000|2022-02-01 09:32:50|11871.72|11871.72|11872.36|11872.36|11872.36|11872.36|11871.72|11871.72|0
1643708000000|2022-02-01 09:33:20|11872.02|11872.02|11871.83|11871.83|11872.02|11872.02|11871.83|11871.83|0
1643708010000|2022-02-01 09:33:30|11871.61|11871.61|11871.55|11871.55|11871.8|11871.8|11871.55|11871.55|0
1643708030000|2022-02-01 09:33:50|11870.68|11870.68|11871.96|11871.96|11872.32|11872.32|11870.68|11870.68|0
1643708050000|2022-02-01 09:34:10|11872.59|11872.59|11873.15|11873.15|11873.15|11873.15|11872.59|11872.59|0
1643708070000|2022-02-01 09:34:30|11874.01|11874.01|11874.01|11874.01|11874.01|11874.01|11874.01|11874.01|0
1643708080000|2022-02-01 09:34:40|11874.44|11874.44|11874.44|11874.44|11874.44|11874.44|11874.13|11874.13|0
1643708090000|2022-02-01 09:34:50|11873.88|11873.88|11873.26|11873.26|11873.88|11873.88|11873.26|11873.26|0
1643708100000|2022-02-01 09:35:00|11873.65|11873.65|11874.87|11874.87|11874.87|11874.87|11873.65|11873.65|0
1643708110000|2022-02-01 09:35:10|11875.02|11875.02|11875.02|11875.02|11875.02|11875.02|11875.02|11875.02|0
1643708120000|2022-02-01 09:35:20|11875.17|11875.17|11875.32|11875.32|11875.32|11875.32|11875.17|11875.17|0
1643708130000|2022-02-01 09:35:30|11875.51|11875.51|11876.57|11876.57|11876.57|11876.57|11875.51|11875.51|0
1643708140000|2022-02-01 09:35:40|11876.79|11876.79|11876.79|11876.79|11876.79|11876.79|11876.79|11876.79|0
1643708150000|2022-02-01 09:35:50|11877.5|11877.5|11877.5|11877.5|11877.5|11877.5|11877.06|11877.06|0
1643708160000|2022-02-01 09:36:00|11877.31|11877.31|11877.31|11877.31|11877.31|11877.31|11877.31|11877.31|0
1643708170000|2022-02-01 09:36:10|11876.87|11876.87|11876.87|11876.87|11876.87|11876.87|11876.87|11876.87|0
1643708180000|2022-02-01 09:36:20|11876.49|11876.49|11876.25|11876.25|11876.49|11876.49|11876.25|11876.25|0
1643708200000|2022-02-01 09:36:40|11875.54|11875.54|11876.37|11876.37|11876.37|11876.37|11875.54|11875.54|0
1643708210000|2022-02-01 09:36:50|11875.96|11875.96|11875.96|11875.96|11875.96|11875.96|11875.96|11875.96|0
1643708220000|2022-02-01 09:37:00|11875.74|11875.74|11875.74|11875.74|11875.74|11875.74|11875.74|11875.74|0
1643708230000|2022-02-01 09:37:10|11875.96|11875.96|11876.3|11876.3|11876.3|11876.3|11875.96|11875.96|0
1643708240000|2022-02-01 09:37:20|11876.07|11876.07|11876.3|11876.3|11876.3|11876.3|11876.07|11876.07|0
1643708250000|2022-02-01 09:37:30|11876.39|11876.39|11876.58|11876.58|11876.58|11876.58|11876.39|11876.39|0
1643708260000|2022-02-01 09:37:40|11876.71|11876.71|11877.12|11877.12|11877.12|11877.12|11876.71|11876.71|0
1643708270000|2022-02-01 09:37:50|11876.99|11876.99|11881.4|11881.4|11881.4|11881.4|11876.99|11876.99|0
1643708280000|2022-02-01 09:38:00|11881.62|11881.62|11881.4|11881.4|11881.62|11881.62|11881.4|11881.4|0
1643708290000|2022-02-01 09:38:10|11881.97|11881.97|11883.03|11883.03|11883.03|11883.03|11881.6|11881.6|0
1643708300000|2022-02-01 09:38:20|11882.1|11882.1|11882.07|11882.07|11882.1|11882.1|11881.83|11881.83|0
1643708310000|2022-02-01 09:38:30|11881.63|11881.63|11880.18|11880.18|11881.63|11881.63|11879.9|11879.9|0
1643708330000|2022-02-01 09:38:50|11879.99|11879.99|11878.95|11878.95|11879.99|11879.99|11878.95|11878.95|0
1643708340000|2022-02-01 09:39:00|11878.8|11878.8|11878.36|11878.36|11878.8|11878.8|11878.36|11878.36|0
1643708350000|2022-02-01 09:39:10|11878.8|11878.8|11880.03|11880.03|11880.03|11880.03|11878.8|11878.8|0
1643708360000|2022-02-01 09:39:20|11880.16|11880.16|11880.16|11880.16|11880.48|11880.48|11880.16|11880.16|0
1643708370000|2022-02-01 09:39:30|11880.46|11880.46|11879.86|11879.86|11880.46|11880.46|11879.86|11879.86|0
1643708400000|2022-02-01 09:40:00|11878.79|11878.79|11877.54|11877.54|11878.89|11878.89|11877.54|11877.54|0
1643708410000|2022-02-01 09:40:10|11877.31|11877.31|11877.08|11877.08|11877.31|11877.31|11877.08|11877.08|0
1643708430000|2022-02-01 09:40:30|11877.22|11877.22|11877.36|11877.36|11877.36|11877.36|11877.08|11877.08|0
1643708440000|2022-02-01 09:40:40|11877.63|11877.63|11878.04|11878.04|11878.04|11878.04|11877.63|11877.63|0
1643708450000|2022-02-01 09:40:50|11877.25|11877.25|11876.98|11876.98|11877.25|11877.25|11876.66|11876.66|0
1643708460000|2022-02-01 09:41:00|11877.29|11877.29|11877.15|11877.15|11877.29|11877.29|11877.15|11877.15|0
1643708470000|2022-02-01 09:41:10|11876.71|11876.71|11876.71|11876.71|11876.71|11876.71|11876.71|11876.71|0
1643708480000|2022-02-01 09:41:20|11876.44|11876.44|11876.67|11876.67|11877.3|11877.3|11876.44|11876.44|0
1643708490000|2022-02-01 09:41:30|11876.89|11876.89|11876.89|11876.89|11876.89|11876.89|11876.89|11876.89|0
1643708500000|2022-02-01 09:41:40|11877.32|11877.32|11877.32|11877.32|11877.32|11877.32|11877.32|11877.32|0
1643708510000|2022-02-01 09:41:50|11878.03|11878.03|11878.03|11878.03|11878.03|11878.03|11878.03|11878.03|0
1643708530000|2022-02-01 09:42:10|11878.82|11878.82|11879.75|11879.75|11879.75|11879.75|11878.82|11878.82|0
1643708540000|2022-02-01 09:42:20|11880.19|11880.19|11880.19|11880.19|11880.19|11880.19|11880.19|11880.19|0
1643708550000|2022-02-01 09:42:30|11879.98|11879.98|11879.98|11879.98|11879.98|11879.98|11879.98|11879.98|0
1643708560000|2022-02-01 09:42:40|11880.18|11880.18|11880.18|11880.18|11880.18|11880.18|11880.18|11880.18|0
1643708570000|2022-02-01 09:42:50|11880.39|11880.39|11880.39|11880.39|11880.39|11880.39|11880.39|11880.39|0
1643708580000|2022-02-01 09:43:00|11881.02|11881.02|11881.33|11881.33|11881.33|11881.33|11881.02|11881.02|0
1643708590000|2022-02-01 09:43:10|11882|11882|11881.93|11881.93|11882|11882|11881.39|11881.39|0
1643708600000|2022-02-01 09:43:20|11882.23|11882.23|11881.92|11881.92|11882.23|11882.23|11881.92|11881.92|0
1643708620000|2022-02-01 09:43:40|11881.29|11881.29|11876.59|11876.59|11881.92|11881.92|11876.39|11876.39|0
1643708630000|2022-02-01 09:43:50|11875.9|11875.9|11871.18|11871.18|11875.9|11875.9|11871.18|11871.18|0
1643708640000|2022-02-01 09:44:00|11870.74|11870.74|11865.93|11865.93|11870.74|11870.74|11865.93|11865.93|0
1643708650000|2022-02-01 09:44:10|11866.37|11866.37|11866.47|11866.47|11866.47|11866.47|11866.37|11866.37|0
1643708660000|2022-02-01 09:44:20|11867.54|11867.54|11866.39|11866.39|11867.54|11867.54|11866.39|11866.39|0
1643708670000|2022-02-01 09:44:30|11867.18|11867.18|11866.74|11866.74|11867.18|11867.18|11866.74|11866.74|0
1643708680000|2022-02-01 09:44:40|11866.96|11866.96|11867.23|11867.23|11867.23|11867.23|11866.96|11866.96|0
1643708700000|2022-02-01 09:45:00|11867.69|11867.69|11868.91|11868.91|11868.91|11868.91|11867.69|11867.69|0
1643708710000|2022-02-01 09:45:10|11868.16|11868.16|11868.16|11868.16|11868.16|11868.16|11868.16|11868.16|0
1643708720000|2022-02-01 09:45:20|11867.9|11867.9|11867.56|11867.56|11867.9|11867.9|11867.56|11867.56|0
1643708740000|2022-02-01 09:45:40|11868.35|11868.35|11868.21|11868.21|11868.76|11868.76|11868.21|11868.21|0
1643708750000|2022-02-01 09:45:50|11868.58|11868.58|11868.65|11868.65|11868.65|11868.65|11868.39|11868.39|0
1643708770000|2022-02-01 09:46:10|11868.97|11868.97|11868.97|11868.97|11868.97|11868.97|11868.97|11868.97|0
1643708810000|2022-02-01 09:46:50|11869.57|11869.57|11869.72|11869.72|11869.72|11869.72|11869.57|11869.57|0
1643708820000|2022-02-01 09:47:00|11870.51|11870.51|11867.71|11867.71|11870.66|11870.66|11867.71|11867.71|0
1643708830000|2022-02-01 09:47:10|11868.14|11868.14|11868.14|11868.14|11868.14|11868.14|11868.14|11868.14|0
1643708840000|2022-02-01 09:47:20|11867.95|11867.95|11867.75|11867.75|11867.95|11867.95|11867.75|11867.75|0
1643708850000|2022-02-01 09:47:30|11866.96|11866.96|11866.96|11866.96|11866.96|11866.96|11866.96|11866.96|0
1643708870000|2022-02-01 09:47:50|11866.65|11866.65|11866.65|11866.65|11866.65|11866.65|11866.65|11866.65|0
1643708880000|2022-02-01 09:48:00|11867.44|11867.44|11868.23|11868.23|11868.23|11868.23|11867.44|11867.44|0
1643708890000|2022-02-01 09:48:10|11868.08|11868.08|11868.73|11868.73|11868.73|11868.73|11867.94|11867.94|0
1643708900000|2022-02-01 09:48:20|11868.94|11868.94|11868.52|11868.52|11868.94|11868.94|11868.52|11868.52|0
1643708910000|2022-02-01 09:48:30|11868.63|11868.63|11869.23|11869.23|11869.23|11869.23|11868.63|11868.63|0
1643708920000|2022-02-01 09:48:40|11868.9|11868.9|11868.9|11868.9|11868.9|11868.9|11868.9|11868.9|0
1643708930000|2022-02-01 09:48:50|11868.59|11868.59|11868.9|11868.9|11868.9|11868.9|11868.46|11868.46|0
1643708940000|2022-02-01 09:49:00|11869.34|11869.34|11867.68|11867.68|11869.34|11869.34|11867.68|11867.68|0
1643708950000|2022-02-01 09:49:10|11867.99|11867.99|11867.99|11867.99|11867.99|11867.99|11867.99|11867.99|0
1643708960000|2022-02-01 09:49:20|11868.78|11868.78|11869.12|11869.12|11869.12|11869.12|11868.66|11868.66|0
1643708970000|2022-02-01 09:49:30|11869.53|11869.53|11869.53|11869.53|11869.53|11869.53|11869.53|11869.53|0
1643708980000|2022-02-01 09:49:40|11869.39|11869.39|11869.07|11869.07|11869.39|11869.39|11869.07|11869.07|0
1643708990000|2022-02-01 09:49:50|11869.51|11869.51|11869.51|11869.51|11869.51|11869.51|11869.51|11869.51|0
1643709010000|2022-02-01 09:50:10|11868.72|11868.72|11868.69|11868.69|11869.03|11869.03|11868.69|11868.69|0
1643709020000|2022-02-01 09:50:20|11868.51|11868.51|11867.47|11867.47|11868.51|11868.51|11867.47|11867.47|0
1643709030000|2022-02-01 09:50:30|11868.26|11868.26|11868.26|11868.26|11868.26|11868.26|11868.26|11868.26|0
1643709040000|2022-02-01 09:50:40|11868.47|11868.47|11868.47|11868.47|11868.47|11868.47|11868.47|11868.47|0
1643709050000|2022-02-01 09:50:50|11869.17|11869.17|11869.12|11869.12|11869.4|11869.4|11869.12|11869.12|0
1643709060000|2022-02-01 09:51:00|11869.26|11869.26|11869.53|11869.53|11869.53|11869.53|11869.26|11869.26|0
1643709070000|2022-02-01 09:51:10|11869.85|11869.85|11870.48|11870.48|11870.48|11870.48|11869.85|11869.85|0
1643709080000|2022-02-01 09:51:20|11870.79|11870.79|11871.24|11871.24|11871.24|11871.24|11870.79|11870.79|0
1643709090000|2022-02-01 09:51:30|11871.42|11871.42|11871.9|11871.9|11872.78|11872.78|11871.06|11871.06|0
1643709100000|2022-02-01 09:51:40|11872.61|11872.61|11872.67|11872.67|11873.4|11873.4|11872.18|11872.18|0
1643709110000|2022-02-01 09:51:50|11872.9|11872.9|11875.18|11875.18|11875.18|11875.18|11872.9|11872.9|0
1643709120000|2022-02-01 09:52:00|11875.32|11875.32|11875.45|11875.45|11875.73|11875.73|11875.32|11875.32|0
1643709130000|2022-02-01 09:52:10|11875.18|11875.18|11875.18|11875.18|11875.18|11875.18|11875.18|11875.18|0
1643709140000|2022-02-01 09:52:20|11875.42|11875.42|11875.42|11875.42|11875.42|11875.42|11875.42|11875.42|0
1643709150000|2022-02-01 09:52:30|11875.61|11875.61|11881.71|11881.71|11881.71|11881.71|11875.61|11875.61|0
1643709160000|2022-02-01 09:52:40|11882.04|11882.04|11882.45|11882.45|11882.75|11882.75|11882.04|11882.04|0
1643709170000|2022-02-01 09:52:50|11883.24|11883.24|11883.24|11883.24|11883.24|11883.24|11883.24|11883.24|0
1643709180000|2022-02-01 09:53:00|11882.45|11882.45|11881.61|11881.61|11882.75|11882.75|11881.61|11881.61|0
1643709190000|2022-02-01 09:53:10|11881.31|11881.31|11881.63|11881.63|11881.63|11881.63|11881.31|11881.31|0
1643709200000|2022-02-01 09:53:20|11881.94|11881.94|11883.55|11883.55|11883.55|11883.55|11881.94|11881.94|0
1643709210000|2022-02-01 09:53:30|11884.87|11884.87|11885.19|11885.19|11885.19|11885.19|11884.87|11884.87|0
1643709220000|2022-02-01 09:53:40|11885.54|11885.54|11886.1|11886.1|11886.1|11886.1|11885.54|11885.54|0
1643709230000|2022-02-01 09:53:50|11886.46|11886.46|11886.46|11886.46|11886.46|11886.46|11886.46|11886.46|0
1643709240000|2022-02-01 09:54:00|11886.77|11886.77|11887.21|11887.21|11887.21|11887.21|11886.77|11886.77|0
1643709270000|2022-02-01 09:54:30|11886.9|11886.9|11887.36|11887.36|11887.36|11887.36|11886.9|11886.9|0
1643709280000|2022-02-01 09:54:40|11886.57|11886.57|11885.9|11885.9|11886.57|11886.57|11885.9|11885.9|0
1643709290000|2022-02-01 09:54:50|11885.68|11885.68|11883.68|11883.68|11885.95|11885.95|11883.68|11883.68|0
1643709300000|2022-02-01 09:55:00|11883.54|11883.54|11883.42|11883.42|11883.54|11883.54|11883.11|11883.11|0
1643709330000|2022-02-01 09:55:30|11883.19|11883.19|11883.19|11883.19|11883.19|11883.19|11883.19|11883.19|0
1643709340000|2022-02-01 09:55:40|11883.79|11883.79|11882.81|11882.81|11883.79|11883.79|11882.29|11882.29|0
1643709350000|2022-02-01 09:55:50|11882.59|11882.59|11882.4|11882.4|11882.59|11882.59|11881.9|11881.9|0
1643709360000|2022-02-01 09:56:00|11882.96|11882.96|11882.96|11882.96|11882.96|11882.96|11882.96|11882.96|0
1643709370000|2022-02-01 09:56:10|11883.4|11883.4|11884.19|11884.19|11884.19|11884.19|11883.4|11883.4|0
1643709380000|2022-02-01 09:56:20|11884.4|11884.4|11883.97|11883.97|11884.4|11884.4|11883.97|11883.97|0
1643709390000|2022-02-01 09:56:30|11883.18|11883.18|11883.1|11883.1|11883.18|11883.18|11883.1|11883.1|0
1643709400000|2022-02-01 09:56:40|11883.33|11883.33|11883.33|11883.33|11883.33|11883.33|11883.33|11883.33|0
1643709410000|2022-02-01 09:56:50|11883.56|11883.56|11883.86|11883.86|11884.17|11884.17|11883.56|11883.56|0
1643709420000|2022-02-01 09:57:00|11883.55|11883.55|11883.11|11883.11|11883.55|11883.55|11883.11|11883.11|0
1643709430000|2022-02-01 09:57:10|11882.67|11882.67|11882.67|11882.67|11882.67|11882.67|11882.67|11882.67|0
1643709440000|2022-02-01 09:57:20|11881.65|11881.65|11881.02|11881.02|11881.65|11881.65|11881.02|11881.02|0
1643709450000|2022-02-01 09:57:30|11881.81|11881.81|11881.81|11881.81|11881.81|11881.81|11881.81|11881.81|0
1643709460000|2022-02-01 09:57:40|11881.7|11881.7|11881.7|11881.7|11881.7|11881.7|11881.7|11881.7|0
1643709470000|2022-02-01 09:57:50|11882.16|11882.16|11882.79|11882.79|11882.79|11882.79|11882.16|11882.16|0
1643709490000|2022-02-01 09:58:10|11883.1|11883.1|11883.31|11883.31|11883.61|11883.61|11882.99|11882.99|0
1643709500000|2022-02-01 09:58:20|11884.1|11884.1|11884.1|11884.1|11884.1|11884.1|11884.1|11884.1|0
1643709520000|2022-02-01 09:58:40|11883.87|11883.87|11883.08|11883.08|11883.87|11883.87|11883.08|11883.08|0
1643709540000|2022-02-01 09:59:00|11883.39|11883.39|11883.57|11883.57|11884.05|11884.05|11883.39|11883.39|0
1643709550000|2022-02-01 09:59:10|11883.46|11883.46|11883.94|11883.94|11883.94|11883.94|11883.46|11883.46|0
1643709560000|2022-02-01 09:59:20|11883.8|11883.8|11883.49|11883.49|11883.8|11883.8|11883.49|11883.49|0
1643709580000|2022-02-01 09:59:40|11883.68|11883.68|11883.68|11883.68|11883.68|11883.68|11883.68|11883.68|0
1643709590000|2022-02-01 09:59:50|11883.06|11883.06|11883.37|11883.37|11883.37|11883.37|11882.84|11882.84|0
1643709600000|2022-02-01 10:00:00|11883.64|11883.64|11885.96|11885.96|11885.96|11885.96|11883.64|11883.64|0
1643709610000|2022-02-01 10:00:10|11885.55|11885.55|11886.02|11886.02|11886.28|11886.28|11885.04|11885.04|0
1643709620000|2022-02-01 10:00:20|11885.83|11885.83|11886.26|11886.26|11886.26|11886.26|11885.83|11885.83|0
1643709640000|2022-02-01 10:00:40|11885.37|11885.37|11883.67|11883.67|11885.37|11885.37|11883.67|11883.67|0
1643709650000|2022-02-01 10:00:50|11883.03|11883.03|11883.73|11883.73|11883.91|11883.91|11883.03|11883.03|0
1643709660000|2022-02-01 10:01:00|11886.1|11886.1|11885.68|11885.68|11886.1|11886.1|11885.68|11885.68|0
1643709670000|2022-02-01 10:01:10|11885.13|11885.13|11884.6|11884.6|11885.34|11885.34|11884.6|11884.6|0
1643709680000|2022-02-01 10:01:20|11884.81|11884.81|11885.71|11885.71|11885.71|11885.71|11884.81|11884.81|0
1643709690000|2022-02-01 10:01:30|11885.39|11885.39|11887.36|11887.36|11887.36|11887.36|11885.39|11885.39|0
1643709700000|2022-02-01 10:01:40|11887.51|11887.51|11888.43|11888.43|11888.43|11888.43|11887.51|11887.51|0
1643709710000|2022-02-01 10:01:50|11888.11|11888.11|11888.11|11888.11|11888.11|11888.11|11888.11|11888.11|0
1643709720000|2022-02-01 10:02:00|11888.33|11888.33|11888.05|11888.05|11888.33|11888.33|11888.05|11888.05|0
1643709730000|2022-02-01 10:02:10|11888.5|11888.5|11888.29|11888.29|11888.5|11888.5|11888.29|11888.29|0
1643709740000|2022-02-01 10:02:20|11889.44|11889.44|11887.22|11887.22|11889.44|11889.44|11886.77|11886.77|0
1643709750000|2022-02-01 10:02:30|11887.63|11887.63|11887.81|11887.81|11887.81|11887.81|11887.63|11887.63|0
1643709760000|2022-02-01 10:02:40|11887.93|11887.93|11889.17|11889.17|11889.17|11889.17|11887.81|11887.81|0
1643709770000|2022-02-01 10:02:50|11889.88|11889.88|11890.76|11890.76|11890.76|11890.76|11889.88|11889.88|0
1643709780000|2022-02-01 10:03:00|11890.97|11890.97|11891.71|11891.71|11891.71|11891.71|11890.76|11890.76|0
1643709790000|2022-02-01 10:03:10|11892.11|11892.11|11892.11|11892.11|11892.11|11892.11|11892.11|11892.11|0
1643709800000|2022-02-01 10:03:20|11892.48|11892.48|11892.79|11892.79|11892.79|11892.79|11892.48|11892.48|0
1643709810000|2022-02-01 10:03:30|11892.96|11892.96|11892.96|11892.96|11892.96|11892.96|11892.96|11892.96|0
1643709820000|2022-02-01 10:03:40|11893.17|11893.17|11894.5|11894.5|11894.5|11894.5|11893.17|11893.17|0
1643709830000|2022-02-01 10:03:50|11893.87|11893.87|11894.27|11894.27|11894.27|11894.27|11893.87|11893.87|0
1643709840000|2022-02-01 10:04:00|11894.89|11894.89|11894.89|11894.89|11894.89|11894.89|11894.89|11894.89|0
1643709850000|2022-02-01 10:04:10|11895.52|11895.52|11896.45|11896.45|11896.45|11896.45|11895.52|11895.52|0
1643709860000|2022-02-01 10:04:20|11896.68|11896.68|11897|11897|11897|11897|11896.68|11896.68|0
1643709870000|2022-02-01 10:04:30|11897.6|11897.6|11901.27|11901.27|11902.01|11902.01|11897.6|11897.6|0
1643709880000|2022-02-01 10:04:40|11901.47|11901.47|11902.26|11902.26|11902.26|11902.26|11901.47|11901.47|0
1643709890000|2022-02-01 10:04:50|11902.12|11902.12|11902.63|11902.63|11902.63|11902.63|11902.12|11902.12|0
1643709900000|2022-02-01 10:05:00|11902.87|11902.87|11912.13|11912.13|11912.13|11912.13|11902.87|11902.87|0
1643709910000|2022-02-01 10:05:10|11912.57|11912.57|11912.54|11912.54|11912.77|11912.77|11912.33|11912.33|0
1643709920000|2022-02-01 10:05:20|11912.97|11912.97|11912.97|11912.97|11912.97|11912.97|11912.97|11912.97|0
1643709930000|2022-02-01 10:05:30|11913.66|11913.66|11913.68|11913.68|11913.68|11913.68|11912.97|11912.97|0
1643709940000|2022-02-01 10:05:40|11913.92|11913.92|11914.15|11914.15|11914.36|11914.36|11913.92|11913.92|0
1643709950000|2022-02-01 10:05:50|11914.3|11914.3|11914.3|11914.3|11914.3|11914.3|11914.3|11914.3|0
1643709960000|2022-02-01 10:06:00|11914.19|11914.19|11913.05|11913.05|11914.19|11914.19|11912.26|11912.26|0
1643709970000|2022-02-01 10:06:10|11914.63|11914.63|11914.85|11914.85|11914.85|11914.85|11914.63|11914.63|0
1643709980000|2022-02-01 10:06:20|11914.39|11914.39|11914.39|11914.39|11914.39|11914.39|11914.39|11914.39|0
1643709990000|2022-02-01 10:06:30|11914.53|11914.53|11914.66|11914.66|11914.66|11914.66|11914.42|11914.42|0
1643710010000|2022-02-01 10:06:50|11914.22|11914.22|11914.22|11914.22|11914.22|11914.22|11914.22|11914.22|0
1643710030000|2022-02-01 10:07:10|11914.66|11914.66|11918.09|11918.09|11918.09|11918.09|11914.66|11914.66|0
1643710040000|2022-02-01 10:07:20|11918.52|11918.52|11918.52|11918.52|11918.52|11918.52|11918.52|11918.52|0
1643710050000|2022-02-01 10:07:30|11918.7|11918.7|11918.7|11918.7|11918.7|11918.7|11918.7|11918.7|0
1643710060000|2022-02-01 10:07:40|11918.52|11918.52|11917.39|11917.39|11918.52|11918.52|11917.39|11917.39|0
1643710070000|2022-02-01 10:07:50|11917.09|11917.09|11917.09|11917.09|11917.09|11917.09|11917.09|11917.09|0
1643710080000|2022-02-01 10:08:00|11916.65|11916.65|11911.75|11911.75|11916.65|11916.65|11911.06|11911.06|0
1643710090000|2022-02-01 10:08:10|11912.19|11912.19|11912.38|11912.38|11912.38|11912.38|11912.19|11912.19|0
1643710100000|2022-02-01 10:08:20|11912.02|11912.02|11912.02|11912.02|11912.02|11912.02|11912.02|11912.02|0
1643710110000|2022-02-01 10:08:30|11911.43|11911.43|11908.43|11908.43|11911.43|11911.43|11908.43|11908.43|0
1643710120000|2022-02-01 10:08:40|11908.19|11908.19|11908.19|11908.19|11908.19|11908.19|11908.19|11908.19|0
1643710130000|2022-02-01 10:08:50|11907.89|11907.89|11908.55|11908.55|11908.55|11908.55|11907.89|11907.89|0
1643710140000|2022-02-01 10:09:00|11908.98|11908.98|11908.82|11908.82|11908.98|11908.98|11908.82|11908.82|0
1643710150000|2022-02-01 10:09:10|11909|11909|11909.07|11909.07|11909.07|11909.07|11908.31|11908.31|0
1643710160000|2022-02-01 10:09:20|11908.37|11908.37|11909.26|11909.26|11909.26|11909.26|11908.37|11908.37|0
1643710180000|2022-02-01 10:09:40|11908.69|11908.69|11907.75|11907.75|11908.69|11908.69|11907.75|11907.75|0
1643710190000|2022-02-01 10:09:50|11907.64|11907.64|11907.64|11907.64|11907.64|11907.64|11907.64|11907.64|0
1643710200000|2022-02-01 10:10:00|11906.76|11906.76|11906.76|11906.76|11906.76|11906.76|11906.76|11906.76|0
1643710210000|2022-02-01 10:10:10|11906.21|11906.21|11906.33|11906.33|11906.33|11906.33|11906.21|11906.21|0
1643710220000|2022-02-01 10:10:20|11906.01|11906.01|11906.01|11906.01|11906.01|11906.01|11906.01|11906.01|0
1643710230000|2022-02-01 10:10:30|11905.55|11905.55|11905.25|11905.25|11905.55|11905.55|11905.25|11905.25|0
1643710240000|2022-02-01 10:10:40|11906.83|11906.83|11906.69|11906.69|11906.83|11906.83|11906.69|11906.69|0
1643710250000|2022-02-01 10:10:50|11905.9|11905.9|11905.11|11905.11|11905.9|11905.9|11905.11|11905.11|0
1643710260000|2022-02-01 10:11:00|11904.8|11904.8|11904.8|11904.8|11904.8|11904.8|11904.8|11904.8|0
1643710270000|2022-02-01 10:11:10|11904.5|11904.5|11905.52|11905.52|11905.52|11905.52|11904.2|11904.2|0
1643710300000|2022-02-01 10:11:40|11905.36|11905.36|11902.83|11902.83|11905.36|11905.36|11902.83|11902.83|0
1643710310000|2022-02-01 10:11:50|11902.2|11902.2|11902.88|11902.88|11902.88|11902.88|11902.2|11902.2|0
1643710320000|2022-02-01 10:12:00|11902.45|11902.45|11900.87|11900.87|11902.45|11902.45|11900.87|11900.87|0
1643710330000|2022-02-01 10:12:10|11900.6|11900.6|11900.91|11900.91|11900.91|11900.91|11900.6|11900.6|0
1643710340000|2022-02-01 10:12:20|11900.68|11900.68|11900.05|11900.05|11900.68|11900.68|11900.05|11900.05|0
1643710350000|2022-02-01 10:12:30|11900.25|11900.25|11900.25|11900.25|11900.25|11900.25|11900.25|11900.25|0
1643710370000|2022-02-01 10:12:50|11899.37|11899.37|11897.84|11897.84|11899.37|11899.37|11897.84|11897.84|0
1643710380000|2022-02-01 10:13:00|11897.21|11897.21|11896.44|11896.44|11897.21|11897.21|11896.44|11896.44|0
1643710390000|2022-02-01 10:13:10|11895.99|11895.99|11896.21|11896.21|11896.21|11896.21|11895.99|11895.99|0
1643710400000|2022-02-01 10:13:20|11896.44|11896.44|11897.2|11897.2|11897.2|11897.2|11896.44|11896.44|0
1643710410000|2022-02-01 10:13:30|11897.83|11897.83|11898.36|11898.36|11898.36|11898.36|11897.83|11897.83|0
1643710420000|2022-02-01 10:13:40|11897|11897|11895.53|11895.53|11897|11897|11895.21|11895.21|0
1643710430000|2022-02-01 10:13:50|11896.24|11896.24|11896.24|11896.24|11896.24|11896.24|11896.24|11896.24|0
1643710440000|2022-02-01 10:14:00|11892.29|11892.29|11893.09|11893.09|11893.53|11893.53|11892.29|11892.29|0
1643710450000|2022-02-01 10:14:10|11894.16|11894.16|11894.11|11894.11|11894.16|11894.16|11893.91|11893.91|0
1643710470000|2022-02-01 10:14:30|11893.83|11893.83|11893.83|11893.83|11893.83|11893.83|11893.83|11893.83|0
1643710480000|2022-02-01 10:14:40|11895.41|11895.41|11895.77|11895.77|11895.77|11895.77|11895.41|11895.41|0
1643710490000|2022-02-01 10:14:50|11895.88|11895.88|11895.02|11895.02|11895.88|11895.88|11895.02|11895.02|0
1643710500000|2022-02-01 10:15:00|11894.52|11894.52|11894.52|11894.52|11894.52|11894.52|11894.52|11894.52|0
1643710530000|2022-02-01 10:15:30|11894.64|11894.64|11893.07|11893.07|11894.64|11894.64|11893.07|11893.07|0
1643710540000|2022-02-01 10:15:40|11893.51|11893.51|11896.67|11896.67|11896.78|11896.78|11893.51|11893.51|0
1643710550000|2022-02-01 10:15:50|11896.37|11896.37|11895.93|11895.93|11896.37|11896.37|11895.93|11895.93|0
1643710560000|2022-02-01 10:16:00|11896.18|11896.18|11896.48|11896.48|11896.48|11896.48|11896.18|11896.18|0
1643710590000|2022-02-01 10:16:30|11896.37|11896.37|11896.48|11896.48|11896.48|11896.48|11896.37|11896.37|0
1643710610000|2022-02-01 10:16:50|11895.86|11895.86|11895.67|11895.67|11895.86|11895.86|11895.67|11895.67|0
1643710620000|2022-02-01 10:17:00|11895.36|11895.36|11895.36|11895.36|11895.36|11895.36|11895.36|11895.36|0
1643710630000|2022-02-01 10:17:10|11895.67|11895.67|11897.28|11897.28|11897.28|11897.28|11894.91|11894.91|0
1643710640000|2022-02-01 10:17:20|11895.7|11895.7|11895.7|11895.7|11895.7|11895.7|11895.7|11895.7|0
1643710650000|2022-02-01 10:17:30|11894.91|11894.91|11892.74|11892.74|11894.91|11894.91|11892.6|11892.6|0
1643710660000|2022-02-01 10:17:40|11892.63|11892.63|11892.63|11892.63|11892.63|11892.63|11892.63|11892.63|0
1643710670000|2022-02-01 10:17:50|11891.94|11891.94|11891.94|11891.94|11891.94|11891.94|11891.81|11891.81|0
1643710680000|2022-02-01 10:18:00|11891.67|11891.67|11890.99|11890.99|11891.67|11891.67|11890.78|11890.78|0
1643710690000|2022-02-01 10:18:10|11890.88|11890.88|11891.19|11891.19|11891.27|11891.27|11890.88|11890.88|0
1643710700000|2022-02-01 10:18:20|11891.11|11891.11|11891.11|11891.11|11891.3|11891.3|11891.03|11891.03|0
1643710710000|2022-02-01 10:18:30|11891.19|11891.19|11891.19|11891.19|11891.19|11891.19|11891.19|11891.19|0
1643710720000|2022-02-01 10:18:40|11891.88|11891.88|11891.88|11891.88|11891.88|11891.88|11891.88|11891.88|0
1643710730000|2022-02-01 10:18:50|11891.57|11891.57|11891.46|11891.46|11891.57|11891.57|11891.15|11891.15|0
1643710740000|2022-02-01 10:19:00|11891.77|11891.77|11892.21|11892.21|11892.21|11892.21|11891.5|11891.5|0
1643710750000|2022-02-01 10:19:10|11892.68|11892.68|11892.68|11892.68|11892.68|11892.68|11892.68|11892.68|0
1643710760000|2022-02-01 10:19:20|11892.27|11892.27|11892.27|11892.27|11892.27|11892.27|11892.27|11892.27|0
1643710780000|2022-02-01 10:19:40|11891.96|11891.96|11892.5|11892.5|11892.5|11892.5|11891.96|11891.96|0
1643710790000|2022-02-01 10:19:50|11892.19|11892.19|11892.19|11892.19|11892.19|11892.19|11892.19|11892.19|0
1643710800000|2022-02-01 10:20:00|11892.55|11892.55|11892.87|11892.87|11892.98|11892.98|11892.55|11892.55|0
1643710810000|2022-02-01 10:20:10|11892.75|11892.75|11893.81|11893.81|11894.73|11894.73|11892.5|11892.5|0
1643710820000|2022-02-01 10:20:20|11894.04|11894.04|11894.35|11894.35|11894.35|11894.35|11894.04|11894.04|0
1643710830000|2022-02-01 10:20:30|11894.14|11894.14|11894.14|11894.14|11894.14|11894.14|11894.14|11894.14|0
1643710840000|2022-02-01 10:20:40|11893.95|11893.95|11891.58|11891.58|11893.95|11893.95|11891.58|11891.58|0
1643710850000|2022-02-01 10:20:50|11890.51|11890.51|11890.51|11890.51|11890.51|11890.51|11890.51|11890.51|0
1643710860000|2022-02-01 10:21:00|11890.07|11890.07|11890.43|11890.43|11890.43|11890.43|11890.07|11890.07|0
1643710870000|2022-02-01 10:21:10|11889.8|11889.8|11886.84|11886.84|11889.94|11889.94|11886.84|11886.84|0
1643710880000|2022-02-01 10:21:20|11886.48|11886.48|11886.61|11886.61|11886.61|11886.61|11886.07|11886.07|0
1643710890000|2022-02-01 10:21:30|11886.93|11886.93|11886.93|11886.93|11886.93|11886.93|11886.93|11886.93|0
1643710900000|2022-02-01 10:21:40|11886.67|11886.67|11886.67|11886.67|11886.67|11886.67|11886.67|11886.67|0
1643710910000|2022-02-01 10:21:50|11886.41|11886.41|11886.14|11886.14|11886.41|11886.41|11886.14|11886.14|0
1643710920000|2022-02-01 10:22:00|11886.03|11886.03|11886.03|11886.03|11886.03|11886.03|11886.03|11886.03|0
1643710930000|2022-02-01 10:22:10|11885.62|11885.62|11884.3|11884.3|11885.62|11885.62|11884.3|11884.3|0
1643710940000|2022-02-01 10:22:20|11884.14|11884.14|11883.85|11883.85|11884.4|11884.4|11883.85|11883.85|0
1643710950000|2022-02-01 10:22:30|11883.74|11883.74|11883.74|11883.74|11883.74|11883.74|11883.74|11883.74|0
1643710960000|2022-02-01 10:22:40|11882.86|11882.86|11882.86|11882.86|11882.86|11882.86|11882.86|11882.86|0
1643710970000|2022-02-01 10:22:50|11882.72|11882.72|11882.72|11882.72|11882.72|11882.72|11882.72|11882.72|0
1643710980000|2022-02-01 10:23:00|11882.17|11882.17|11882.08|11882.08|11882.17|11882.17|11882.08|11882.08|0
1643710990000|2022-02-01 10:23:10|11882.35|11882.35|11882.52|11882.52|11883.42|11883.42|11882.35|11882.35|0
1643711000000|2022-02-01 10:23:20|11881.14|11881.14|11881.14|11881.14|11881.14|11881.14|11881.14|11881.14|0
1643711010000|2022-02-01 10:23:30|11880.19|11880.19|11877.63|11877.63|11880.51|11880.51|11876.92|11876.92|0
1643711020000|2022-02-01 10:23:40|11877.41|11877.41|11875.22|11875.22|11877.41|11877.41|11875.22|11875.22|0
1643711030000|2022-02-01 10:23:50|11875.5|11875.5|11875.5|11875.5|11875.5|11875.5|11875.5|11875.5|0
1643711040000|2022-02-01 10:24:00|11875.81|11875.81|11874.78|11874.78|11876.36|11876.36|11874.78|11874.78|0
1643711050000|2022-02-01 10:24:10|11875.57|11875.57|11875.57|11875.57|11875.57|11875.57|11875.57|11875.57|0
1643711060000|2022-02-01 10:24:20|11875.41|11875.41|11875.33|11875.33|11875.41|11875.41|11875.33|11875.33|0
1643711070000|2022-02-01 10:24:30|11875.5|11875.5|11875.5|11875.5|11875.5|11875.5|11875.5|11875.5|0
1643711080000|2022-02-01 10:24:40|11875.28|11875.28|11875.28|11875.28|11875.28|11875.28|11875.28|11875.28|0
1643711090000|2022-02-01 10:24:50|11875.15|11875.15|11875.28|11875.28|11875.28|11875.28|11875.15|11875.15|0
1643711100000|2022-02-01 10:25:00|11875.6|11875.6|11879.65|11879.65|11879.84|11879.84|11875.6|11875.6|0
1643711120000|2022-02-01 10:25:20|11879.79|11879.79|11879.97|11879.97|11879.97|11879.97|11879.79|11879.79|0
1643711130000|2022-02-01 10:25:30|11880.76|11880.76|11882.38|11882.38|11882.38|11882.38|11880.76|11880.76|0
1643711140000|2022-02-01 10:25:40|11882.69|11882.69|11882.83|11882.83|11882.83|11882.83|11882.69|11882.69|0
1643711150000|2022-02-01 10:25:50|11883.26|11883.26|11883.26|11883.26|11883.26|11883.26|11883.26|11883.26|0
1643711160000|2022-02-01 10:26:00|11883.73|11883.73|11884.36|11884.36|11884.36|11884.36|11883.73|11883.73|0
1643711170000|2022-02-01 10:26:10|11884|11884|11884|11884|11884|11884|11884|11884|0
1643711180000|2022-02-01 10:26:20|11884.61|11884.61|11886.37|11886.37|11886.37|11886.37|11884.61|11884.61|0
1643711190000|2022-02-01 10:26:30|11886.94|11886.94|11886.31|11886.31|11886.94|11886.94|11886.01|11886.01|0
1643711210000|2022-02-01 10:26:50|11886.91|11886.91|11886.61|11886.61|11886.91|11886.91|11886.61|11886.61|0
1643711220000|2022-02-01 10:27:00|11886.18|11886.18|11886.57|11886.57|11886.57|11886.57|11886.18|11886.18|0
1643711230000|2022-02-01 10:27:10|11886.14|11886.14|11886.14|11886.14|11886.14|11886.14|11886.14|11886.14|0
1643711250000|2022-02-01 10:27:30|11885.96|11885.96|11885.91|11885.91|11886.05|11886.05|11885.91|11885.91|0
1643711280000|2022-02-01 10:28:00|11885.73|11885.73|11884.83|11884.83|11886|11886|11884.83|11884.83|0
1643711290000|2022-02-01 10:28:10|11884.47|11884.47|11884.14|11884.14|11884.47|11884.47|11884.14|11884.14|0
1643711300000|2022-02-01 10:28:20|11884.05|11884.05|11883.86|11883.86|11884.05|11884.05|11883.55|11883.55|0
1643711310000|2022-02-01 10:28:30|11884.25|11884.25|11885.18|11885.18|11885.18|11885.18|11884.25|11884.25|0
1643711320000|2022-02-01 10:28:40|11885.62|11885.62|11885.62|11885.62|11885.62|11885.62|11885.62|11885.62|0
1643711330000|2022-02-01 10:28:50|11886.12|11886.12|11886.36|11886.36|11886.36|11886.36|11886.12|11886.12|0
1643711340000|2022-02-01 10:29:00|11886.12|11886.12|11885.62|11885.62|11886.5|11886.5|11885.62|11885.62|0
1643711360000|2022-02-01 10:29:20|11885.18|11885.18|11885.18|11885.18|11885.18|11885.18|11885.18|11885.18|0
1643711370000|2022-02-01 10:29:30|11884.98|11884.98|11884.98|11884.98|11884.98|11884.98|11884.98|11884.98|0
1643711380000|2022-02-01 10:29:40|11885.45|11885.45|11884.92|11884.92|11885.77|11885.77|11884.92|11884.92|0
1643711390000|2022-02-01 10:29:50|11885.71|11885.71|11885.86|11885.86|11885.86|11885.86|11885.41|11885.41|0
1643711400000|2022-02-01 10:30:00|11885.5|11885.5|11882.59|11882.59|11885.5|11885.5|11881.26|11881.26|0
1643711410000|2022-02-01 10:30:10|11882.14|11882.14|11881.64|11881.64|11882.14|11882.14|11881.64|11881.64|0
1643711420000|2022-02-01 10:30:20|11881.87|11881.87|11881.72|11881.72|11881.87|11881.87|11881.72|11881.72|0
1643711450000|2022-02-01 10:30:50|11882.03|11882.03|11882.25|11882.25|11882.25|11882.25|11882.03|11882.03|0
1643711460000|2022-02-01 10:31:00|11881.97|11881.97|11881.97|11881.97|11881.97|11881.97|11881.97|11881.97|0
1643711470000|2022-02-01 10:31:10|11881.62|11881.62|11882.72|11882.72|11882.72|11882.72|11881.62|11881.62|0
1643711480000|2022-02-01 10:31:20|11883.51|11883.51|11886.73|11886.73|11886.73|11886.73|11883.51|11883.51|0
1643711490000|2022-02-01 10:31:30|11886.95|11886.95|11889.74|11889.74|11889.74|11889.74|11886.47|11886.47|0
1643711500000|2022-02-01 10:31:40|11889.28|11889.28|11888.73|11888.73|11889.42|11889.42|11888.73|11888.73|0
1643711510000|2022-02-01 10:31:50|11889.09|11889.09|11889.88|11889.88|11890.67|11890.67|11889.09|11889.09|0
1643711520000|2022-02-01 10:32:00|11889.66|11889.66|11889.45|11889.45|11889.66|11889.66|11889.45|11889.45|0
1643711530000|2022-02-01 10:32:10|11889.65|11889.65|11889.65|11889.65|11889.65|11889.65|11889.65|11889.65|0
1643711540000|2022-02-01 10:32:20|11889.14|11889.14|11889.14|11889.14|11889.14|11889.14|11889.14|11889.14|0
1643711570000|2022-02-01 10:32:50|11889.05|11889.05|11889.05|11889.05|11889.05|11889.05|11889.05|11889.05|0
1643711580000|2022-02-01 10:33:00|11889.14|11889.14|11889.62|11889.62|11889.62|11889.62|11889.14|11889.14|0
1643711590000|2022-02-01 10:33:10|11891.2|11891.2|11891.42|11891.42|11891.42|11891.42|11891.2|11891.2|0
1643711600000|2022-02-01 10:33:20|11891.73|11891.73|11891.6|11891.6|11891.73|11891.73|11891.29|11891.29|0
1643711630000|2022-02-01 10:33:50|11891.13|11891.13|11891.03|11891.03|11891.13|11891.13|11891.03|11891.03|0
1643711650000|2022-02-01 10:34:10|11891.95|11891.95|11892.64|11892.64|11892.64|11892.64|11891.95|11891.95|0
1643711660000|2022-02-01 10:34:20|11892.38|11892.38|11892.38|11892.38|11892.38|11892.38|11892.25|11892.25|0
1643711670000|2022-02-01 10:34:30|11892.69|11892.69|11892.69|11892.69|11892.69|11892.69|11892.69|11892.69|0
1643711690000|2022-02-01 10:34:50|11892.9|11892.9|11893.12|11893.12|11893.12|11893.12|11892.9|11892.9|0
1643711700000|2022-02-01 10:35:00|11892.33|11892.33|11892.13|11892.13|11892.33|11892.33|11892.13|11892.13|0
1643711710000|2022-02-01 10:35:10|11890.55|11890.55|11890.55|11890.55|11890.55|11890.55|11890.55|11890.55|0
1643711720000|2022-02-01 10:35:20|11890.09|11890.09|11890.09|11890.09|11890.09|11890.09|11890.09|11890.09|0
1643711760000|2022-02-01 10:36:00|11890.72|11890.72|11890.72|11890.72|11890.72|11890.72|11890.72|11890.72|0
1643711770000|2022-02-01 10:36:10|11891.35|11891.35|11891.35|11891.35|11891.35|11891.35|11891.35|11891.35|0
1643711780000|2022-02-01 10:36:20|11891.76|11891.76|11893.59|11893.59|11893.59|11893.59|11891.76|11891.76|0
1643711790000|2022-02-01 10:36:30|11895.18|11895.18|11895.18|11895.18|11895.18|11895.18|11895.18|11895.18|0
1643711800000|2022-02-01 10:36:40|11895.8|11895.8|11896.34|11896.34|11896.34|11896.34|11895.8|11895.8|0
1643711810000|2022-02-01 10:36:50|11896.77|11896.77|11897.77|11897.77|11897.77|11897.77|11896.77|11896.77|0
1643711820000|2022-02-01 10:37:00|11897.86|11897.86|11897.69|11897.69|11897.86|11897.86|11897.69|11897.69|0
1643711830000|2022-02-01 10:37:10|11898.01|11898.01|11898.01|11898.01|11898.01|11898.01|11898.01|11898.01|0
1643711860000|2022-02-01 10:37:40|11897.85|11897.85|11897.63|11897.63|11897.85|11897.85|11897.63|11897.63|0
1643711870000|2022-02-01 10:37:50|11896.05|11896.05|11896.05|11896.05|11896.05|11896.05|11896.05|11896.05|0
1643711920000|2022-02-01 10:38:40|11896.36|11896.36|11896.58|11896.58|11896.58|11896.58|11896.36|11896.36|0
1643711940000|2022-02-01 10:39:00|11895.79|11895.79|11895.63|11895.63|11895.79|11895.79|11895.63|11895.63|0
1643711950000|2022-02-01 10:39:10|11894.05|11894.05|11893.59|11893.59|11894.05|11894.05|11893.35|11893.35|0
1643711960000|2022-02-01 10:39:20|11893.42|11893.42|11893.42|11893.42|11893.42|11893.42|11893.42|11893.42|0
1643711990000|2022-02-01 10:39:50|11893.67|11893.67|11894.3|11894.3|11894.3|11894.3|11893.67|11893.67|0
1643712000000|2022-02-01 10:40:00|11895.09|11895.09|11893.85|11893.85|11895.27|11895.27|11893.85|11893.85|0
1643712030000|2022-02-01 10:40:30|11894.48|11894.48|11894.79|11894.79|11894.79|11894.79|11894.48|11894.48|0
1643712040000|2022-02-01 10:40:40|11895.01|11895.01|11895.01|11895.01|11895.01|11895.01|11895.01|11895.01|0
1643712050000|2022-02-01 10:40:50|11894.82|11894.82|11894.82|11894.82|11894.82|11894.82|11894.82|11894.82|0
1643712070000|2022-02-01 10:41:10|11894.1|11894.1|11895.43|11895.43|11895.43|11895.43|11894.1|11894.1|0
1643712080000|2022-02-01 10:41:20|11896.12|11896.12|11896.12|11896.12|11896.12|11896.12|11896.12|11896.12|0
1643712090000|2022-02-01 10:41:30|11895.82|11895.82|11895.82|11895.82|11895.82|11895.82|11895.82|11895.82|0
1643712100000|2022-02-01 10:41:40|11896.04|11896.04|11896.04|11896.04|11896.04|11896.04|11896.04|11896.04|0
1643712110000|2022-02-01 10:41:50|11896.14|11896.14|11896.14|11896.14|11896.14|11896.14|11896.14|11896.14|0
1643712120000|2022-02-01 10:42:00|11895.84|11895.84|11895.71|11895.71|11895.84|11895.84|11895.71|11895.71|0
1643712130000|2022-02-01 10:42:10|11896.34|11896.34|11896.34|11896.34|11896.34|11896.34|11896.03|11896.03|0
1643712150000|2022-02-01 10:42:30|11896.65|11896.65|11896.65|11896.65|11896.65|11896.65|11896.65|11896.65|0
1643712160000|2022-02-01 10:42:40|11896.88|11896.88|11896.65|11896.65|11896.88|11896.88|11896.65|11896.65|0
1643712170000|2022-02-01 10:42:50|11897.09|11897.09|11897.81|11897.81|11897.81|11897.81|11897.09|11897.09|0
1643712180000|2022-02-01 10:43:00|11898.31|11898.31|11899.81|11899.81|11900.05|11900.05|11898.31|11898.31|0
1643712190000|2022-02-01 10:43:10|11900.22|11900.22|11899.93|11899.93|11900.22|11900.22|11899.93|11899.93|0
1643712200000|2022-02-01 10:43:20|11900.14|11900.14|11900.28|11900.28|11900.28|11900.28|11900.14|11900.14|0
1643712210000|2022-02-01 10:43:30|11900.09|11900.09|11900.04|11900.04|11900.26|11900.26|11899.78|11899.78|0
1643712220000|2022-02-01 10:43:40|11900.48|11900.48|11900.48|11900.48|11900.48|11900.48|11900.37|11900.37|0
1643712230000|2022-02-01 10:43:50|11902.06|11902.06|11902.08|11902.08|11902.08|11902.08|11901.87|11901.87|0
1643712240000|2022-02-01 10:44:00|11902.4|11902.4|11902.4|11902.4|11903.02|11903.02|11902.4|11902.4|0
1643712250000|2022-02-01 10:44:10|11902.83|11902.83|11902.83|11902.83|11902.83|11902.83|11902.83|11902.83|0
1643712260000|2022-02-01 10:44:20|11903.46|11903.46|11903.46|11903.46|11903.46|11903.46|11903.46|11903.46|0
1643712270000|2022-02-01 10:44:30|11903.67|11903.67|11903.67|11903.67|11903.67|11903.67|11903.67|11903.67|0
1643712280000|2022-02-01 10:44:40|11903.51|11903.51|11903.05|11903.05|11903.51|11903.51|11903.05|11903.05|0
1643712290000|2022-02-01 10:44:50|11902.83|11902.83|11902.83|11902.83|11902.83|11902.83|11902.83|11902.83|0
1643712300000|2022-02-01 10:45:00|11903.02|11903.02|11902.69|11902.69|11903.02|11903.02|11902.69|11902.69|0
1643712310000|2022-02-01 10:45:10|11902.26|11902.26|11901.69|11901.69|11902.26|11902.26|11901.48|11901.48|0
1643712330000|2022-02-01 10:45:30|11901.32|11901.32|11901.32|11901.32|11901.32|11901.32|11901.32|11901.32|0
1643712370000|2022-02-01 10:46:10|11901.1|11901.1|11901.1|11901.1|11901.1|11901.1|11901.1|11901.1|0
1643712400000|2022-02-01 10:46:40|11901.46|11901.46|11901.46|11901.46|11901.46|11901.46|11901.46|11901.46|0
1643712410000|2022-02-01 10:46:50|11901.67|11901.67|11895.13|11895.13|11901.87|11901.87|11894.81|11894.81|0
1643712420000|2022-02-01 10:47:00|11894.99|11894.99|11896.39|11896.39|11896.39|11896.39|11894.99|11894.99|0
1643712450000|2022-02-01 10:47:30|11895.98|11895.98|11895.98|11895.98|11895.98|11895.98|11895.98|11895.98|0
1643712460000|2022-02-01 10:47:40|11895.54|11895.54|11895.54|11895.54|11895.54|11895.54|11895.54|11895.54|0
1643712480000|2022-02-01 10:48:00|11896.33|11896.33|11897.4|11897.4|11897.4|11897.4|11896.33|11896.33|0
1643712490000|2022-02-01 10:48:10|11897.86|11897.86|11899.3|11899.3|11899.3|11899.3|11897.86|11897.86|0
1643712500000|2022-02-01 10:48:20|11898.51|11898.51|11898.51|11898.51|11898.51|11898.51|11898.51|11898.51|0
1643712520000|2022-02-01 10:48:40|11898.74|11898.74|11898.74|11898.74|11898.74|11898.74|11898.74|11898.74|0
1643712530000|2022-02-01 10:48:50|11898.88|11898.88|11898.65|11898.65|11898.88|11898.88|11898.65|11898.65|0
1643712540000|2022-02-01 10:49:00|11898.96|11898.96|11898.96|11898.96|11898.96|11898.96|11898.96|11898.96|0
1643712560000|2022-02-01 10:49:20|11899.14|11899.14|11899.14|11899.14|11899.14|11899.14|11899.03|11899.03|0
1643712580000|2022-02-01 10:49:40|11899.01|11899.01|11899.01|11899.01|11899.01|11899.01|11899.01|11899.01|0
1643712590000|2022-02-01 10:49:50|11898.79|11898.79|11897.75|11897.75|11898.91|11898.91|11897.75|11897.75|0
1643712600000|2022-02-01 10:50:00|11897.83|11897.83|11897.74|11897.74|11897.93|11897.93|11897.74|11897.74|0
1643712610000|2022-02-01 10:50:10|11897.9|11897.9|11897.82|11897.82|11897.9|11897.9|11897.82|11897.82|0
1643712640000|2022-02-01 10:50:40|11897.19|11897.19|11896.87|11896.87|11897.19|11897.19|11896.87|11896.87|0
1643712650000|2022-02-01 10:50:50|11895.93|11895.93|11896.28|11896.28|11896.28|11896.28|11895.93|11895.93|0
1643712660000|2022-02-01 10:51:00|11896.72|11896.72|11896.28|11896.28|11896.72|11896.72|11896.28|11896.28|0
1643712670000|2022-02-01 10:51:10|11896.6|11896.6|11896.91|11896.91|11896.91|11896.91|11896.6|11896.6|0
1643712690000|2022-02-01 10:51:30|11896.28|11896.28|11896.28|11896.28|11896.28|11896.28|11896.28|11896.28|0
1643712700000|2022-02-01 10:51:40|11896.08|11896.08|11896.08|11896.08|11896.08|11896.08|11896.08|11896.08|0
1643712710000|2022-02-01 10:51:50|11895.39|11895.39|11894.41|11894.41|11895.39|11895.39|11894.41|11894.41|0
1643712720000|2022-02-01 10:52:00|11893.08|11893.08|11892.58|11892.58|11893.08|11893.08|11892.58|11892.58|0
1643712740000|2022-02-01 10:52:20|11891.96|11891.96|11891.96|11891.96|11891.96|11891.96|11891.96|11891.96|0
1643712750000|2022-02-01 10:52:30|11891.58|11891.58|11885.96|11885.96|11891.58|11891.58|11885.96|11885.96|0
1643712760000|2022-02-01 10:52:40|11886.07|11886.07|11885.86|11885.86|11886.07|11886.07|11885.86|11885.86|0
1643712770000|2022-02-01 10:52:50|11885.42|11885.42|11885.17|11885.17|11885.42|11885.42|11885.17|11885.17|0
1643712780000|2022-02-01 10:53:00|11885.05|11885.05|11883.57|11883.57|11885.05|11885.05|11883.57|11883.57|0
1643712790000|2022-02-01 10:53:10|11883.89|11883.89|11884.2|11884.2|11884.2|11884.2|11883.89|11883.89|0
1643712800000|2022-02-01 10:53:20|11884.43|11884.43|11884.3|11884.3|11884.43|11884.43|11884.3|11884.3|0
1643712820000|2022-02-01 10:53:40|11884.6|11884.6|11884.6|11884.6|11884.6|11884.6|11884.6|11884.6|0
1643712830000|2022-02-01 10:53:50|11884.17|11884.17|11884.17|11884.17|11884.17|11884.17|11884.17|11884.17|0
1643712840000|2022-02-01 10:54:00|11884.03|11884.03|11884.03|11884.03|11884.03|11884.03|11884.03|11884.03|0
1643712850000|2022-02-01 10:54:10|11884.19|11884.19|11884.51|11884.51|11884.51|11884.51|11884.19|11884.19|0
1643712860000|2022-02-01 10:54:20|11884.19|11884.19|11884.19|11884.19|11884.19|11884.19|11884.19|11884.19|0
1643712890000|2022-02-01 10:54:50|11884.5|11884.5|11884.41|11884.41|11884.5|11884.5|11884.19|11884.19|0
1643712900000|2022-02-01 10:55:00|11884.18|11884.18|11887.17|11887.17|11888.75|11888.75|11884.18|11884.18|0
1643712920000|2022-02-01 10:55:20|11887.48|11887.48|11887.48|11887.48|11887.48|11887.48|11887.48|11887.48|0
1643712930000|2022-02-01 10:55:30|11887.24|11887.24|11887.4|11887.4|11887.4|11887.4|11887.16|11887.16|0
1643712940000|2022-02-01 10:55:40|11888.98|11888.98|11889.14|11889.14|11889.14|11889.14|11888.98|11888.98|0
1643712950000|2022-02-01 10:55:50|11889.36|11889.36|11889.36|11889.36|11889.36|11889.36|11889.36|11889.36|0
1643712960000|2022-02-01 10:56:00|11889.71|11889.71|11890.3|11890.3|11890.62|11890.62|11889.71|11889.71|0
1643712980000|2022-02-01 10:56:20|11890.19|11890.19|11890.19|11890.19|11890.19|11890.19|11890.19|11890.19|0
1643713000000|2022-02-01 10:56:40|11890.1|11890.1|11890.1|11890.1|11890.1|11890.1|11890.1|11890.1|0
1643713010000|2022-02-01 10:56:50|11889.91|11889.91|11886.86|11886.86|11889.91|11889.91|11886.86|11886.86|0
1643713020000|2022-02-01 10:57:00|11886.69|11886.69|11886.69|11886.69|11886.69|11886.69|11886.69|11886.69|0
1643713070000|2022-02-01 10:57:50|11886.06|11886.06|11885.75|11885.75|11886.06|11886.06|11885.75|11885.75|0
1643713090000|2022-02-01 10:58:10|11886.38|11886.38|11886.53|11886.53|11886.69|11886.69|11886.38|11886.38|0
1643713120000|2022-02-01 10:58:40|11887.22|11887.22|11886.46|11886.46|11887.22|11887.22|11886.46|11886.46|0
1643713130000|2022-02-01 10:58:50|11886|11886|11884.77|11884.77|11886|11886|11884.77|11884.77|0
1643713140000|2022-02-01 10:59:00|11884.17|11884.17|11884.36|11884.36|11884.36|11884.36|11884.06|11884.06|0
1643713170000|2022-02-01 10:59:30|11884.8|11884.8|11884.8|11884.8|11884.8|11884.8|11884.8|11884.8|0
1643713180000|2022-02-01 10:59:40|11885.24|11885.24|11885.24|11885.24|11885.24|11885.24|11885.24|11885.24|0
1643713190000|2022-02-01 10:59:50|11884.96|11884.96|11884.95|11884.95|11885.17|11885.17|11884.95|11884.95|0
1643713200000|2022-02-01 11:00:00|11885.57|11885.57|11886.07|11886.07|11886.07|11886.07|11885.32|11885.32|0
1643713210000|2022-02-01 11:00:10|11885.28|11885.28|11885.28|11885.28|11885.28|11885.28|11885.28|11885.28|0
1643713220000|2022-02-01 11:00:20|11885.58|11885.58|11885.58|11885.58|11885.58|11885.58|11885.58|11885.58|0
1643713230000|2022-02-01 11:00:30|11886.37|11886.37|11887|11887|11887|11887|11886.37|11886.37|0
1643713240000|2022-02-01 11:00:40|11886.7|11886.7|11886.6|11886.6|11886.7|11886.7|11886.29|11886.29|0
1643713260000|2022-02-01 11:01:00|11886.37|11886.37|11886.06|11886.06|11886.37|11886.37|11886.06|11886.06|0
1643713270000|2022-02-01 11:01:10|11885.62|11885.62|11885.62|11885.62|11885.62|11885.62|11885.62|11885.62|0
1643713280000|2022-02-01 11:01:20|11885.45|11885.45|11884.61|11884.61|11885.45|11885.45|11884.61|11884.61|0
1643713290000|2022-02-01 11:01:30|11885.36|11885.36|11885.36|11885.36|11885.36|11885.36|11885.36|11885.36|0
1643713310000|2022-02-01 11:01:50|11884.99|11884.99|11883.71|11883.71|11884.99|11884.99|11883.71|11883.71|0
1643713320000|2022-02-01 11:02:00|11883.44|11883.44|11883.04|11883.04|11883.44|11883.44|11883.04|11883.04|0
1643713330000|2022-02-01 11:02:10|11883.48|11883.48|11883.48|11883.48|11883.48|11883.48|11883.48|11883.48|0
1643713340000|2022-02-01 11:02:20|11883.62|11883.62|11883.32|11883.32|11883.75|11883.75|11883.32|11883.32|0
1643713350000|2022-02-01 11:02:30|11884.9|11884.9|11886.24|11886.24|11886.24|11886.24|11884.9|11884.9|0
1643713360000|2022-02-01 11:02:40|11885.85|11885.85|11885.85|11885.85|11885.85|11885.85|11885.85|11885.85|0
1643713370000|2022-02-01 11:02:50|11885.49|11885.49|11887.69|11887.69|11887.95|11887.95|11885.49|11885.49|0
1643713380000|2022-02-01 11:03:00|11887.94|11887.94|11886.34|11886.34|11888.11|11888.11|11886.34|11886.34|0
1643713400000|2022-02-01 11:03:20|11886.22|11886.22|11885.5|11885.5|11886.34|11886.34|11885.5|11885.5|0
1643713430000|2022-02-01 11:03:50|11885.35|11885.35|11885.35|11885.35|11885.35|11885.35|11885.35|11885.35|0
1643713440000|2022-02-01 11:04:00|11885.24|11885.24|11883.32|11883.32|11885.24|11885.24|11883.32|11883.32|0
1643713460000|2022-02-01 11:04:20|11883.44|11883.44|11883.44|11883.44|11883.44|11883.44|11883.44|11883.44|0
1643713470000|2022-02-01 11:04:30|11883.11|11883.11|11883.11|11883.11|11883.11|11883.11|11883.11|11883.11|0
1643713480000|2022-02-01 11:04:40|11882.67|11882.67|11877.56|11877.56|11882.67|11882.67|11877.56|11877.56|0
1643713490000|2022-02-01 11:04:50|11877.25|11877.25|11876.8|11876.8|11877.59|11877.59|11876.8|11876.8|0
1643713500000|2022-02-01 11:05:00|11876.67|11876.67|11876.03|11876.03|11876.67|11876.67|11876.03|11876.03|0
1643713510000|2022-02-01 11:05:10|11875.14|11875.14|11874.71|11874.71|11875.14|11875.14|11874.71|11874.71|0
1643713520000|2022-02-01 11:05:20|11873.77|11873.77|11873.77|11873.77|11873.77|11873.77|11873.77|11873.77|0
1643713530000|2022-02-01 11:05:30|11873.88|11873.88|11874.24|11874.24|11874.24|11874.24|11873.88|11873.88|0
1643713590000|2022-02-01 11:06:30|11874.44|11874.44|11874.44|11874.44|11874.44|11874.44|11874.44|11874.44|0
1643713610000|2022-02-01 11:06:50|11873.81|11873.81|11873.19|11873.19|11873.81|11873.81|11873.19|11873.19|0
1643713620000|2022-02-01 11:07:00|11872.85|11872.85|11875.4|11875.4|11875.4|11875.4|11872.85|11872.85|0
1643713630000|2022-02-01 11:07:10|11875.48|11875.48|11875.48|11875.48|11875.48|11875.48|11875.48|11875.48|0
1643713640000|2022-02-01 11:07:20|11875.18|11875.18|11876.57|11876.57|11876.76|11876.76|11875.18|11875.18|0
1643713650000|2022-02-01 11:07:30|11876.14|11876.14|11876.14|11876.14|11876.14|11876.14|11876.14|11876.14|0
1643713660000|2022-02-01 11:07:40|11876.22|11876.22|11876.43|11876.43|11876.43|11876.43|11876.22|11876.22|0
1643713680000|2022-02-01 11:08:00|11874.85|11874.85|11874.85|11874.85|11874.85|11874.85|11874.85|11874.85|0
1643713700000|2022-02-01 11:08:20|11874.54|11874.54|11874.54|11874.54|11874.54|11874.54|11874.54|11874.54|0
1643713710000|2022-02-01 11:08:30|11874.91|11874.91|11874.91|11874.91|11874.91|11874.91|11874.91|11874.91|0
1643713730000|2022-02-01 11:08:50|11874.67|11874.67|11876.91|11876.91|11876.91|11876.91|11874.67|11874.67|0
1643713750000|2022-02-01 11:09:10|11877.66|11877.66|11878.86|11878.86|11879.09|11879.09|11877.66|11877.66|0
1643713780000|2022-02-01 11:09:40|11879.74|11879.74|11880.05|11880.05|11880.18|11880.18|11879.74|11879.74|0
1643713820000|2022-02-01 11:10:20|11880.26|11880.26|11881.07|11881.07|11881.07|11881.07|11880.26|11880.26|0
1643713830000|2022-02-01 11:10:30|11881.39|11881.39|11881.82|11881.82|11882|11882|11881.39|11881.39|0
1643713840000|2022-02-01 11:10:40|11881.97|11881.97|11882.37|11882.37|11882.37|11882.37|11881.97|11881.97|0
1643713850000|2022-02-01 11:10:50|11882.01|11882.01|11877.52|11877.52|11882.01|11882.01|11877.52|11877.52|0
1643713860000|2022-02-01 11:11:00|11878.21|11878.21|11878.21|11878.21|11878.21|11878.21|11878.21|11878.21|0
1643713870000|2022-02-01 11:11:10|11878.01|11878.01|11878.01|11878.01|11878.01|11878.01|11878.01|11878.01|0
1643713880000|2022-02-01 11:11:20|11879.59|11879.59|11879.82|11879.82|11879.82|11879.82|11879.59|11879.59|0
1643713890000|2022-02-01 11:11:30|11880.05|11880.05|11880.05|11880.05|11880.05|11880.05|11880.05|11880.05|0
1643713910000|2022-02-01 11:11:50|11879.73|11879.73|11879.73|11879.73|11879.73|11879.73|11879.73|11879.73|0
1643713920000|2022-02-01 11:12:00|11879.85|11879.85|11879.85|11879.85|11879.85|11879.85|11879.85|11879.85|0
1643713930000|2022-02-01 11:12:10|11879.53|11879.53|11879.53|11879.53|11879.53|11879.53|11879.53|11879.53|0
1643713940000|2022-02-01 11:12:20|11880.32|11880.32|11880.32|11880.32|11880.32|11880.32|11880.32|11880.32|0
1643713950000|2022-02-01 11:12:30|11880.01|11880.01|11880.01|11880.01|11880.01|11880.01|11880.01|11880.01|0
1643713960000|2022-02-01 11:12:40|11879.22|11879.22|11878.99|11878.99|11879.22|11879.22|11878.99|11878.99|0
1643713980000|2022-02-01 11:13:00|11878.36|11878.36|11877.97|11877.97|11878.36|11878.36|11877.97|11877.97|0
1643714000000|2022-02-01 11:13:20|11878.25|11878.25|11877.76|11877.76|11878.38|11878.38|11877.76|11877.76|0
1643714010000|2022-02-01 11:13:30|11877.31|11877.31|11874.3|11874.3|11877.31|11877.31|11874.3|11874.3|0
1643714030000|2022-02-01 11:13:50|11873.67|11873.67|11873.58|11873.58|11873.67|11873.67|11873.58|11873.58|0
1643714040000|2022-02-01 11:14:00|11873.77|11873.77|11873.77|11873.77|11873.77|11873.77|11873.77|11873.77|0
1643714060000|2022-02-01 11:14:20|11873.63|11873.63|11873.63|11873.63|11873.63|11873.63|11873.63|11873.63|0
1643714070000|2022-02-01 11:14:30|11874.93|11874.93|11874.67|11874.67|11875.04|11875.04|11874.67|11874.67|0
1643714090000|2022-02-01 11:14:50|11874.9|11874.9|11874.67|11874.67|11874.9|11874.9|11874.67|11874.67|0
1643714100000|2022-02-01 11:15:00|11875.93|11875.93|11875.79|11875.79|11875.93|11875.93|11875.79|11875.79|0
1643714110000|2022-02-01 11:15:10|11876.23|11876.23|11876.23|11876.23|11876.23|11876.23|11876.23|11876.23|0
1643714120000|2022-02-01 11:15:20|11876.86|11876.86|11877.17|11877.17|11877.17|11877.17|11876.86|11876.86|0
1643714130000|2022-02-01 11:15:30|11877.49|11877.49|11877.49|11877.49|11877.49|11877.49|11877.49|11877.49|0
1643714140000|2022-02-01 11:15:40|11878.23|11878.23|11878.23|11878.23|11878.23|11878.23|11878.23|11878.23|0
1643714150000|2022-02-01 11:15:50|11878.41|11878.41|11878.41|11878.41|11878.41|11878.41|11878.41|11878.41|0
1643714160000|2022-02-01 11:16:00|11878.04|11878.04|11878.04|11878.04|11878.04|11878.04|11878.04|11878.04|0
1643714170000|2022-02-01 11:16:10|11878.18|11878.18|11878.18|11878.18|11878.18|11878.18|11878.18|11878.18|0
1643714210000|2022-02-01 11:16:50|11877.87|11877.87|11877.87|11877.87|11877.87|11877.87|11877.87|11877.87|0
1643714220000|2022-02-01 11:17:00|11877.36|11877.36|11877.36|11877.36|11877.36|11877.36|11877.36|11877.36|0
1643714240000|2022-02-01 11:17:20|11877.51|11877.51|11877.66|11877.66|11877.66|11877.66|11877.51|11877.51|0
1643714260000|2022-02-01 11:17:40|11876.8|11876.8|11878.38|11878.38|11878.38|11878.38|11876.8|11876.8|0
1643714270000|2022-02-01 11:17:50|11879.09|11879.09|11879.09|11879.09|11879.09|11879.09|11879.09|11879.09|0
1643714290000|2022-02-01 11:18:10|11879.84|11879.84|11879.84|11879.84|11879.84|11879.84|11879.84|11879.84|0
1643714300000|2022-02-01 11:18:20|11879.65|11879.65|11879.23|11879.23|11879.65|11879.65|11879.23|11879.23|0
1643714310000|2022-02-01 11:18:30|11880.81|11880.81|11880.81|11880.81|11880.81|11880.81|11880.81|11880.81|0
1643714320000|2022-02-01 11:18:40|11880.95|11880.95|11880.95|11880.95|11880.95|11880.95|11880.95|11880.95|0
1643714330000|2022-02-01 11:18:50|11880.59|11880.59|11880.03|11880.03|11880.83|11880.83|11880.03|11880.03|0
1643714370000|2022-02-01 11:19:30|11879.92|11879.92|11879.92|11879.92|11879.92|11879.92|11879.92|11879.92|0
1643714380000|2022-02-01 11:19:40|11879.79|11879.79|11880.5|11880.5|11880.5|11880.5|11879.79|11879.79|0
1643714400000|2022-02-01 11:20:00|11880.61|11880.61|11881.19|11881.19|11881.19|11881.19|11880.61|11880.61|0
1643714410000|2022-02-01 11:20:10|11881.34|11881.34|11880.26|11880.26|11881.34|11881.34|11880.26|11880.26|0
1643714420000|2022-02-01 11:20:20|11880.44|11880.44|11880.57|11880.57|11880.57|11880.57|11880.35|11880.35|0
1643714430000|2022-02-01 11:20:30|11880.22|11880.22|11881.8|11881.8|11881.8|11881.8|11880.22|11880.22|0
1643714440000|2022-02-01 11:20:40|11881.11|11881.11|11881.68|11881.68|11881.68|11881.68|11881.11|11881.11|0
1643714460000|2022-02-01 11:21:00|11881.99|11881.99|11881.99|11881.99|11881.99|11881.99|11881.99|11881.99|0
1643714480000|2022-02-01 11:21:20|11881.75|11881.75|11882.77|11882.77|11882.77|11882.77|11881.75|11881.75|0
1643714500000|2022-02-01 11:21:40|11883.34|11883.34|11883.22|11883.22|11883.34|11883.34|11883.22|11883.22|0
1643714520000|2022-02-01 11:22:00|11883.41|11883.41|11882.86|11882.86|11883.41|11883.41|11882.86|11882.86|0
1643714540000|2022-02-01 11:22:20|11883.46|11883.46|11883.46|11883.46|11883.46|11883.46|11883.46|11883.46|0
1643714580000|2022-02-01 11:23:00|11881.88|11881.88|11881.88|11881.88|11881.88|11881.88|11881.88|11881.88|0
1643714610000|2022-02-01 11:23:30|11881.42|11881.42|11881.42|11881.42|11881.42|11881.42|11881.42|11881.42|0
1643714620000|2022-02-01 11:23:40|11881.27|11881.27|11881.27|11881.27|11881.27|11881.27|11881.27|11881.27|0
1643714630000|2022-02-01 11:23:50|11880.95|11880.95|11880.95|11880.95|11880.95|11880.95|11880.95|11880.95|0
1643714640000|2022-02-01 11:24:00|11881.74|11881.74|11882.96|11882.96|11882.96|11882.96|11881.74|11881.74|0
1643714650000|2022-02-01 11:24:10|11882.74|11882.74|11883.32|11883.32|11883.32|11883.32|11882.62|11882.62|0
1643714660000|2022-02-01 11:24:20|11883.78|11883.78|11883.96|11883.96|11883.96|11883.96|11883.65|11883.65|0
1643714680000|2022-02-01 11:24:40|11884.4|11884.4|11884.7|11884.7|11884.7|11884.7|11884.24|11884.24|0
1643714690000|2022-02-01 11:24:50|11884.93|11884.93|11884.85|11884.85|11884.93|11884.93|11884.69|11884.69|0
1643714700000|2022-02-01 11:25:00|11884.74|11884.74|11884.74|11884.74|11884.74|11884.74|11884.74|11884.74|0
1643714710000|2022-02-01 11:25:10|11884.94|11884.94|11884.94|11884.94|11884.94|11884.94|11884.94|11884.94|0
1643714720000|2022-02-01 11:25:20|11884|11884|11884|11884|11884|11884|11884|11884|0
1643714730000|2022-02-01 11:25:30|11883.77|11883.77|11884.05|11884.05|11884.05|11884.05|11883.77|11883.77|0
1643714750000|2022-02-01 11:25:50|11884.18|11884.18|11884.86|11884.86|11884.86|11884.86|11884.18|11884.18|0
1643714760000|2022-02-01 11:26:00|11884.59|11884.59|11884.59|11884.59|11884.59|11884.59|11884.59|11884.59|0
1643714770000|2022-02-01 11:26:10|11884.18|11884.18|11883.74|11883.74|11884.18|11884.18|11883.74|11883.74|0
1643714780000|2022-02-01 11:26:20|11884.05|11884.05|11884.05|11884.05|11884.05|11884.05|11884.05|11884.05|0
1643714790000|2022-02-01 11:26:30|11884.21|11884.21|11883.9|11883.9|11884.21|11884.21|11883.9|11883.9|0
1643714810000|2022-02-01 11:26:50|11883.59|11883.59|11883.8|11883.8|11883.8|11883.8|11883.59|11883.59|0
1643714820000|2022-02-01 11:27:00|11884.59|11884.59|11884.59|11884.59|11884.59|11884.59|11884.59|11884.59|0
1643714830000|2022-02-01 11:27:10|11884.45|11884.45|11884.45|11884.45|11884.86|11884.86|11884.31|11884.31|0
1643714840000|2022-02-01 11:27:20|11884.31|11884.31|11884.89|11884.89|11884.89|11884.89|11884.18|11884.18|0
1643714850000|2022-02-01 11:27:30|11885.02|11885.02|11885.02|11885.02|11885.02|11885.02|11885.02|11885.02|0
1643714860000|2022-02-01 11:27:40|11885.81|11885.81|11885.81|11885.81|11885.81|11885.81|11885.81|11885.81|0
1643714870000|2022-02-01 11:27:50|11885.58|11885.58|11885.58|11885.58|11885.58|11885.58|11885.58|11885.58|0
1643714890000|2022-02-01 11:28:10|11885.17|11885.17|11885.89|11885.89|11885.89|11885.89|11885.17|11885.17|0
1643714900000|2022-02-01 11:28:20|11886.19|11886.19|11886.19|11886.19|11886.19|11886.19|11886.19|11886.19|0
1643714910000|2022-02-01 11:28:30|11886.38|11886.38|11886.38|11886.38|11886.38|11886.38|11886.38|11886.38|0
1643714920000|2022-02-01 11:28:40|11886.07|11886.07|11886.07|11886.07|11886.07|11886.07|11886.07|11886.07|0
1643714930000|2022-02-01 11:28:50|11886.68|11886.68|11886.07|11886.07|11886.68|11886.68|11886.07|11886.07|0
1643714940000|2022-02-01 11:29:00|11885.89|11885.89|11887.91|11887.91|11887.91|11887.91|11885.7|11885.7|0
1643714960000|2022-02-01 11:29:20|11887.77|11887.77|11887.77|11887.77|11887.77|11887.77|11887.33|11887.33|0
1643714990000|2022-02-01 11:29:50|11888.16|11888.16|11888.36|11888.36|11888.36|11888.36|11888.16|11888.16|0
1643715000000|2022-02-01 11:30:00|11888.15|11888.15|11888.35|11888.35|11888.35|11888.35|11888.15|11888.15|0
1643715010000|2022-02-01 11:30:10|11888.46|11888.46|11889.64|11889.64|11889.64|11889.64|11888.26|11888.26|0
1643715020000|2022-02-01 11:30:20|11889.55|11889.55|11889.55|11889.55|11889.55|11889.55|11889.55|11889.55|0
1643715070000|2022-02-01 11:31:10|11889.11|11889.11|11887.97|11887.97|11889.11|11889.11|11887.53|11887.53|0
1643715080000|2022-02-01 11:31:20|11887.65|11887.65|11887.65|11887.65|11887.65|11887.65|11887.65|11887.65|0
1643715110000|2022-02-01 11:31:50|11887.51|11887.51|11887.51|11887.51|11887.51|11887.51|11887.51|11887.51|0
1643715120000|2022-02-01 11:32:00|11887.82|11887.82|11887.82|11887.82|11887.82|11887.82|11887.82|11887.82|0
1643715130000|2022-02-01 11:32:10|11887.38|11887.38|11886.99|11886.99|11887.38|11887.38|11886.99|11886.99|0
1643715140000|2022-02-01 11:32:20|11887.75|11887.75|11887.03|11887.03|11887.75|11887.75|11887.03|11887.03|0
1643715170000|2022-02-01 11:32:50|11886.94|11886.94|11886.94|11886.94|11886.94|11886.94|11886.94|11886.94|0
1643715190000|2022-02-01 11:33:10|11886.75|11886.75|11886.75|11886.75|11886.75|11886.75|11886.75|11886.75|0
1643715200000|2022-02-01 11:33:20|11886.13|11886.13|11885.68|11885.68|11886.13|11886.13|11885.68|11885.68|0
1643715240000|2022-02-01 11:34:00|11886.31|11886.31|11886.01|11886.01|11886.31|11886.31|11886.01|11886.01|0
1643715250000|2022-02-01 11:34:10|11886.8|11886.8|11886.8|11886.8|11886.8|11886.8|11886.8|11886.8|0
1643715260000|2022-02-01 11:34:20|11886.66|11886.66|11886.66|11886.66|11886.66|11886.66|11886.66|11886.66|0
1643715270000|2022-02-01 11:34:30|11886.51|11886.51|11886.51|11886.51|11886.51|11886.51|11886.51|11886.51|0
1643715280000|2022-02-01 11:34:40|11886.39|11886.39|11886.05|11886.05|11886.39|11886.39|11886.05|11886.05|0
1643715290000|2022-02-01 11:34:50|11885.83|11885.83|11885.6|11885.6|11885.83|11885.83|11885.6|11885.6|0
1643715300000|2022-02-01 11:35:00|11885.9|11885.9|11885.9|11885.9|11885.9|11885.9|11885.9|11885.9|0
1643715320000|2022-02-01 11:35:20|11885.8|11885.8|11885.18|11885.18|11885.8|11885.8|11885.18|11885.18|0
1643715330000|2022-02-01 11:35:30|11885.27|11885.27|11885.27|11885.27|11885.27|11885.27|11885.27|11885.27|0
1643715340000|2022-02-01 11:35:40|11885.9|11885.9|11885.9|11885.9|11885.9|11885.9|11885.9|11885.9|0
1643715350000|2022-02-01 11:35:50|11885.46|11885.46|11885.6|11885.6|11885.6|11885.6|11885.46|11885.46|0
1643715360000|2022-02-01 11:36:00|11885.48|11885.48|11885.6|11885.6|11885.6|11885.6|11885.37|11885.37|0
1643715370000|2022-02-01 11:36:10|11885.49|11885.49|11885.1|11885.1|11885.49|11885.49|11885.1|11885.1|0
1643715380000|2022-02-01 11:36:20|11885.24|11885.24|11885.37|11885.37|11885.37|11885.37|11885.24|11885.24|0
1643715390000|2022-02-01 11:36:30|11885.56|11885.56|11885.56|11885.56|11885.56|11885.56|11885.56|11885.56|0
1643715400000|2022-02-01 11:36:40|11884.77|11884.77|11883.73|11883.73|11884.77|11884.77|11883.73|11883.73|0
1643715410000|2022-02-01 11:36:50|11883.64|11883.64|11883.64|11883.64|11883.64|11883.64|11883.64|11883.64|0
1643715440000|2022-02-01 11:37:20|11883.27|11883.27|11883.27|11883.27|11883.27|11883.27|11883.27|11883.27|0
1643715450000|2022-02-01 11:37:30|11882.82|11882.82|11883.29|11883.29|11883.29|11883.29|11882.82|11882.82|0
1643715460000|2022-02-01 11:37:40|11882.97|11882.97|11883.24|11883.24|11883.76|11883.76|11882.97|11882.97|0
1643715470000|2022-02-01 11:37:50|11882.94|11882.94|11882.51|11882.51|11882.94|11882.94|11882.51|11882.51|0
1643715490000|2022-02-01 11:38:10|11882.27|11882.27|11882.27|11882.27|11882.27|11882.27|11882.27|11882.27|0
1643715500000|2022-02-01 11:38:20|11881.96|11881.96|11881.96|11881.96|11881.96|11881.96|11881.96|11881.96|0
1643715530000|2022-02-01 11:38:50|11882.4|11882.4|11882.88|11882.88|11882.88|11882.88|11882.09|11882.09|0
1643715540000|2022-02-01 11:39:00|11883.38|11883.38|11883.97|11883.97|11884.26|11884.26|11883.38|11883.38|0
1643715550000|2022-02-01 11:39:10|11883.75|11883.75|11883.28|11883.28|11883.75|11883.75|11883.28|11883.28|0
1643715570000|2022-02-01 11:39:30|11882.98|11882.98|11883.21|11883.21|11883.21|11883.21|11882.98|11882.98|0
1643715580000|2022-02-01 11:39:40|11883.07|11883.07|11883.56|11883.56|11883.56|11883.56|11883.07|11883.07|0
1643715600000|2022-02-01 11:40:00|11883.06|11883.06|11883.06|11883.06|11883.06|11883.06|11883.06|11883.06|0
1643715610000|2022-02-01 11:40:10|11883.29|11883.29|11883.63|11883.63|11883.63|11883.63|11883.29|11883.29|0
1643715620000|2022-02-01 11:40:20|11883.52|11883.52|11884|11884|11884|11884|11883.52|11883.52|0
1643715630000|2022-02-01 11:40:30|11883.87|11883.87|11883.87|11883.87|11883.87|11883.87|11883.87|11883.87|0
1643715640000|2022-02-01 11:40:40|11883.43|11883.43|11883.43|11883.43|11883.43|11883.43|11883.43|11883.43|0
1643715650000|2022-02-01 11:40:50|11882.51|11882.51|11878.25|11878.25|11882.51|11882.51|11878.25|11878.25|0
1643715660000|2022-02-01 11:41:00|11877.91|11877.91|11875.31|11875.31|11877.91|11877.91|11875.22|11875.22|0
1643715670000|2022-02-01 11:41:10|11875.07|11875.07|11874.91|11874.91|11875.07|11875.07|11874.91|11874.91|0
1643715680000|2022-02-01 11:41:20|11875.22|11875.22|11873.93|11873.93|11875.22|11875.22|11873.93|11873.93|0
1643715710000|2022-02-01 11:41:50|11874.49|11874.49|11874.49|11874.49|11874.49|11874.49|11874.49|11874.49|0
1643715720000|2022-02-01 11:42:00|11873.7|11873.7|11873.89|11873.89|11873.89|11873.89|11873.7|11873.7|0
1643715730000|2022-02-01 11:42:10|11874.22|11874.22|11872.92|11872.92|11874.22|11874.22|11872.92|11872.92|0
1643715740000|2022-02-01 11:42:20|11872.81|11872.81|11873.15|11873.15|11873.15|11873.15|11872.81|11872.81|0
1643715760000|2022-02-01 11:42:40|11873.38|11873.38|11873.35|11873.35|11873.49|11873.49|11873.35|11873.35|0
1643715770000|2022-02-01 11:42:50|11871.77|11871.77|11871.77|11871.77|11871.77|11871.77|11871.77|11871.77|0
1643715800000|2022-02-01 11:43:20|11870.83|11870.83|11870.83|11870.83|11870.83|11870.83|11870.83|11870.83|0
1643715810000|2022-02-01 11:43:30|11870.97|11870.97|11871.21|11871.21|11871.24|11871.24|11870.97|11870.97|0
1643715830000|2022-02-01 11:43:50|11871.41|11871.41|11872.04|11872.04|11872.04|11872.04|11871.41|11871.41|0
1643715840000|2022-02-01 11:44:00|11871.74|11871.74|11870.36|11870.36|11871.74|11871.74|11870.36|11870.36|0
1643715850000|2022-02-01 11:44:10|11870.13|11870.13|11869.19|11869.19|11870.13|11870.13|11869.19|11869.19|0
1643715860000|2022-02-01 11:44:20|11868.97|11868.97|11867.91|11867.91|11868.97|11868.97|11867.91|11867.91|0
1643715870000|2022-02-01 11:44:30|11867.55|11867.55|11865.43|11865.43|11867.8|11867.8|11865.43|11865.43|0
1643715880000|2022-02-01 11:44:40|11865.2|11865.2|11864.87|11864.87|11865.2|11865.2|11864.87|11864.87|0
1643715890000|2022-02-01 11:44:50|11864.55|11864.55|11864.55|11864.55|11864.55|11864.55|11864.55|11864.55|0
1643715900000|2022-02-01 11:45:00|11865.18|11865.18|11865.29|11865.29|11865.54|11865.54|11865.18|11865.18|0
1643715910000|2022-02-01 11:45:10|11865.15|11865.15|11866.88|11866.88|11866.88|11866.88|11865.15|11865.15|0
1643715920000|2022-02-01 11:45:20|11867.31|11867.31|11869.62|11869.62|11869.62|11869.62|11867.31|11867.31|0
1643715930000|2022-02-01 11:45:30|11869.38|11869.38|11869.08|11869.08|11869.38|11869.38|11869.08|11869.08|0
1643715940000|2022-02-01 11:45:40|11868.88|11868.88|11868.74|11868.74|11868.88|11868.88|11868.74|11868.74|0
1643715960000|2022-02-01 11:46:00|11869.15|11869.15|11869.15|11869.15|11869.15|11869.15|11869.15|11869.15|0
1643715980000|2022-02-01 11:46:20|11869.26|11869.26|11869.37|11869.37|11869.37|11869.37|11869.26|11869.26|0
1643715990000|2022-02-01 11:46:30|11869.14|11869.14|11869.14|11869.14|11869.14|11869.14|11869.14|11869.14|0
1643716020000|2022-02-01 11:47:00|11869.44|11869.44|11869.58|11869.58|11869.64|11869.64|11869.34|11869.34|0
1643716030000|2022-02-01 11:47:10|11868.33|11868.33|11866.66|11866.66|11868.41|11868.41|11866.66|11866.66|0
1643716040000|2022-02-01 11:47:20|11866.55|11866.55|11866.55|11866.55|11866.55|11866.55|11866.55|11866.55|0
1643716050000|2022-02-01 11:47:30|11866.99|11866.99|11867.37|11867.37|11867.54|11867.54|11866.99|11866.99|0
1643716060000|2022-02-01 11:47:40|11867.06|11867.06|11868.13|11868.13|11868.13|11868.13|11867.06|11867.06|0
1643716070000|2022-02-01 11:47:50|11867.84|11867.84|11870.24|11870.24|11870.24|11870.24|11867.84|11867.84|0
1643716100000|2022-02-01 11:48:20|11870.44|11870.44|11870.44|11870.44|11870.44|11870.44|11870.44|11870.44|0
1643716110000|2022-02-01 11:48:30|11870.23|11870.23|11870.23|11870.23|11870.23|11870.23|11870.23|11870.23|0
1643716120000|2022-02-01 11:48:40|11869.79|11869.79|11869|11869|11869.79|11869.79|11869|11869|0
1643716130000|2022-02-01 11:48:50|11868.37|11868.37|11868.37|11868.37|11868.37|11868.37|11868.37|11868.37|0
1643716140000|2022-02-01 11:49:00|11868.57|11868.57|11869|11869|11869|11869|11868.57|11868.57|0
1643716150000|2022-02-01 11:49:10|11868.56|11868.56|11868.56|11868.56|11868.56|11868.56|11868.56|11868.56|0
1643716160000|2022-02-01 11:49:20|11868.99|11868.99|11869.43|11869.43|11869.43|11869.43|11868.99|11868.99|0
1643716170000|2022-02-01 11:49:30|11869.13|11869.13|11868.86|11868.86|11869.13|11869.13|11868.86|11868.86|0
1643716190000|2022-02-01 11:49:50|11869.49|11869.49|11869.49|11869.49|11869.49|11869.49|11869.49|11869.49|0
1643716200000|2022-02-01 11:50:00|11869.79|11869.79|11869.53|11869.53|11869.79|11869.79|11869.53|11869.53|0
1643716210000|2022-02-01 11:50:10|11869.4|11869.4|11868.7|11868.7|11869.4|11869.4|11868.26|11868.26|0
1643716220000|2022-02-01 11:50:20|11868.81|11868.81|11868.15|11868.15|11868.81|11868.81|11868.15|11868.15|0
1643716230000|2022-02-01 11:50:30|11868.04|11868.04|11868.04|11868.04|11868.04|11868.04|11868.04|11868.04|0
1643716270000|2022-02-01 11:51:10|11867.91|11867.91|11867.91|11867.91|11867.91|11867.91|11867.91|11867.91|0
1643716290000|2022-02-01 11:51:30|11868.21|11868.21|11868.51|11868.51|11868.51|11868.51|11868.21|11868.21|0
1643716310000|2022-02-01 11:51:50|11868.08|11868.08|11868.87|11868.87|11868.87|11868.87|11868.08|11868.08|0
1643716320000|2022-02-01 11:52:00|11868.67|11868.67|11868.67|11868.67|11868.67|11868.67|11868.67|11868.67|0
1643716330000|2022-02-01 11:52:10|11868.56|11868.56|11868.56|11868.56|11868.56|11868.56|11868.56|11868.56|0
1643716340000|2022-02-01 11:52:20|11868.48|11868.48|11868.48|11868.48|11868.48|11868.48|11868.48|11868.48|0
1643716350000|2022-02-01 11:52:30|11868.94|11868.94|11869.17|11869.17|11869.17|11869.17|11868.94|11868.94|0
1643716380000|2022-02-01 11:53:00|11869.49|11869.49|11869.86|11869.86|11869.86|11869.86|11869.49|11869.49|0
1643716390000|2022-02-01 11:53:10|11870.65|11870.65|11871.44|11871.44|11871.44|11871.44|11870.65|11870.65|0
1643716400000|2022-02-01 11:53:20|11871.98|11871.98|11871.94|11871.94|11871.98|11871.98|11871.67|11871.67|0
1643716410000|2022-02-01 11:53:30|11871.64|11871.64|11869.27|11869.27|11871.64|11871.64|11869.27|11869.27|0
1643716430000|2022-02-01 11:53:50|11869.41|11869.41|11869.13|11869.13|11869.41|11869.41|11869.13|11869.13|0
1643716440000|2022-02-01 11:54:00|11868.73|11868.73|11868.73|11868.73|11868.73|11868.73|11868.73|11868.73|0
1643716450000|2022-02-01 11:54:10|11869.19|11869.19|11869.19|11869.19|11869.19|11869.19|11869.19|11869.19|0
1643716460000|2022-02-01 11:54:20|11870.77|11870.77|11872.55|11872.55|11872.55|11872.55|11870.77|11870.77|0
1643716480000|2022-02-01 11:54:40|11873.34|11873.34|11873.7|11873.7|11873.7|11873.7|11873.34|11873.34|0
1643716510000|2022-02-01 11:55:10|11873.95|11873.95|11873.95|11873.95|11873.95|11873.95|11873.95|11873.95|0
1643716560000|2022-02-01 11:56:00|11874.18|11874.18|11874.29|11874.29|11874.29|11874.29|11874.18|11874.18|0
1643716580000|2022-02-01 11:56:20|11873.9|11873.9|11874.71|11874.71|11874.71|11874.71|11873.9|11873.9|0
1643716600000|2022-02-01 11:56:40|11874.46|11874.46|11875.03|11875.03|11875.03|11875.03|11874.46|11874.46|0
1643716610000|2022-02-01 11:56:50|11875.14|11875.14|11876.14|11876.14|11876.14|11876.14|11875.14|11875.14|0
1643716620000|2022-02-01 11:57:00|11876.41|11876.41|11876.82|11876.82|11876.82|11876.82|11876.41|11876.41|0
1643716630000|2022-02-01 11:57:10|11876.43|11876.43|11876.43|11876.43|11876.43|11876.43|11876.43|11876.43|0
1643716640000|2022-02-01 11:57:20|11876.54|11876.54|11876.54|11876.54|11876.54|11876.54|11876.54|11876.54|0
1643716650000|2022-02-01 11:57:30|11876.86|11876.86|11877.17|11877.17|11877.17|11877.17|11876.86|11876.86|0
1643716660000|2022-02-01 11:57:40|11878.03|11878.03|11878.57|11878.57|11878.57|11878.57|11877.6|11877.6|0
1643716670000|2022-02-01 11:57:50|11878.71|11878.71|11878.71|11878.71|11878.71|11878.71|11878.71|11878.71|0
1643716680000|2022-02-01 11:58:00|11878.45|11878.45|11878.45|11878.45|11878.45|11878.45|11878.45|11878.45|0
1643716690000|2022-02-01 11:58:10|11878.58|11878.58|11879.25|11879.25|11879.25|11879.25|11878.58|11878.58|0
1643716700000|2022-02-01 11:58:20|11880.83|11880.83|11882.6|11882.6|11882.6|11882.6|11880.23|11880.23|0
1643716710000|2022-02-01 11:58:30|11882.97|11882.97|11882.97|11882.97|11882.97|11882.97|11882.97|11882.97|0
1643716720000|2022-02-01 11:58:40|11883.62|11883.62|11884.13|11884.13|11884.13|11884.13|11883.62|11883.62|0
1643716730000|2022-02-01 11:58:50|11884.38|11884.38|11884.86|11884.86|11884.86|11884.86|11884.38|11884.38|0
1643716740000|2022-02-01 11:59:00|11885.3|11885.3|11886.65|11886.65|11887.36|11887.36|11885.3|11885.3|0
1643716750000|2022-02-01 11:59:10|11887.09|11887.09|11887.32|11887.32|11887.32|11887.32|11887.09|11887.09|0
1643716760000|2022-02-01 11:59:20|11887.5|11887.5|11887.84|11887.84|11887.84|11887.84|11887.32|11887.32|0
1643716770000|2022-02-01 11:59:30|11887.99|11887.99|11886.61|11886.61|11887.99|11887.99|11886.61|11886.61|0
1643716790000|2022-02-01 11:59:50|11886.48|11886.48|11885.5|11885.5|11886.48|11886.48|11885.5|11885.5|0
1643716800000|2022-02-01 12:00:00|11885.42|11885.42|11886.04|11886.04|11886.04|11886.04|11885.27|11885.27|0
1643716810000|2022-02-01 12:00:10|11886.35|11886.35|11886.4|11886.4|11886.66|11886.66|11886.35|11886.35|0
1643716820000|2022-02-01 12:00:20|11886.3|11886.3|11886.1|11886.1|11886.3|11886.3|11886.1|11886.1|0
1643716830000|2022-02-01 12:00:30|11885.47|11885.47|11884.85|11884.85|11885.47|11885.47|11884.85|11884.85|0
1643716840000|2022-02-01 12:00:40|11884.41|11884.41|11884.02|11884.02|11884.51|11884.51|11884.02|11884.02|0
1643716850000|2022-02-01 12:00:50|11883.91|11883.91|11882.14|11882.14|11883.91|11883.91|11882.14|11882.14|0
1643716880000|2022-02-01 12:01:20|11882.55|11882.55|11882.55|11882.55|11882.55|11882.55|11882.55|11882.55|0
1643716900000|2022-02-01 12:01:40|11881.76|11881.76|11881.76|11881.76|11881.76|11881.76|11881.76|11881.76|0
1643716910000|2022-02-01 12:01:50|11881.32|11881.32|11881.32|11881.32|11881.32|11881.32|11881.32|11881.32|0
1643716920000|2022-02-01 12:02:00|11881.74|11881.74|11880.95|11880.95|11881.74|11881.74|11880.64|11880.64|0
1643716930000|2022-02-01 12:02:10|11880.48|11880.48|11880.04|11880.04|11880.48|11880.48|11880.04|11880.04|0
1643716950000|2022-02-01 12:02:30|11880.5|11880.5|11880.5|11880.5|11880.5|11880.5|11880.5|11880.5|0
1643716960000|2022-02-01 12:02:40|11880.81|11880.81|11880.81|11880.81|11880.81|11880.81|11880.81|11880.81|0
1643716970000|2022-02-01 12:02:50|11880.18|11880.18|11880.18|11880.18|11880.18|11880.18|11880.18|11880.18|0
1643716980000|2022-02-01 12:03:00|11880.55|11880.55|11880.69|11880.69|11880.69|11880.69|11880.55|11880.55|0
1643717000000|2022-02-01 12:03:20|11880.38|11880.38|11880.38|11880.38|11880.38|11880.38|11880.38|11880.38|0
1643717030000|2022-02-01 12:03:50|11880.77|11880.77|11880.77|11880.77|11880.77|11880.77|11880.77|11880.77|0
1643717040000|2022-02-01 12:04:00|11881.4|11881.4|11881.52|11881.52|11881.71|11881.71|11881.4|11881.4|0
1643717070000|2022-02-01 12:04:30|11880.6|11880.6|11880.05|11880.05|11880.6|11880.6|11880.05|11880.05|0
1643717080000|2022-02-01 12:04:40|11879.61|11879.61|11879.62|11879.62|11879.87|11879.87|11879.61|11879.61|0
1643717090000|2022-02-01 12:04:50|11878.93|11878.93|11878.58|11878.58|11878.93|11878.93|11878.58|11878.58|0
1643717100000|2022-02-01 12:05:00|11878.28|11878.28|11878.17|11878.17|11878.28|11878.28|11878.17|11878.17|0
1643717110000|2022-02-01 12:05:10|11878.03|11878.03|11877.6|11877.6|11878.03|11878.03|11877.6|11877.6|0
1643717130000|2022-02-01 12:05:30|11877.85|11877.85|11877.85|11877.85|11877.85|11877.85|11877.85|11877.85|0
1643717140000|2022-02-01 12:05:40|11877.55|11877.55|11876.92|11876.92|11877.55|11877.55|11876.92|11876.92|0
1643717150000|2022-02-01 12:05:50|11877.19|11877.19|11877.19|11877.19|11877.19|11877.19|11877.19|11877.19|0
1643717170000|2022-02-01 12:06:10|11878.08|11878.08|11878.08|11878.08|11878.08|11878.08|11878.08|11878.08|0
1643717180000|2022-02-01 12:06:20|11878.38|11878.38|11878.26|11878.26|11879.01|11879.01|11877.75|11877.75|0
1643717190000|2022-02-01 12:06:30|11878.47|11878.47|11878.22|11878.22|11878.47|11878.47|11878.22|11878.22|0
1643717210000|2022-02-01 12:06:50|11875.85|11875.85|11875.64|11875.64|11875.85|11875.85|11875.64|11875.64|0
1643717220000|2022-02-01 12:07:00|11875.53|11875.53|11875.53|11875.53|11875.53|11875.53|11875.53|11875.53|0
1643717240000|2022-02-01 12:07:20|11875.78|11875.78|11875.78|11875.78|11875.78|11875.78|11875.78|11875.78|0
1643717250000|2022-02-01 12:07:30|11875.67|11875.67|11875.67|11875.67|11875.67|11875.67|11875.67|11875.67|0
1643717260000|2022-02-01 12:07:40|11875.37|11875.37|11875.37|11875.37|11875.37|11875.37|11875.37|11875.37|0
1643717280000|2022-02-01 12:08:00|11875.62|11875.62|11877.2|11877.2|11877.2|11877.2|11875.37|11875.37|0
1643717300000|2022-02-01 12:08:20|11877.5|11877.5|11877.5|11877.5|11877.5|11877.5|11877.5|11877.5|0
1643717310000|2022-02-01 12:08:30|11876.44|11876.44|11877.13|11877.13|11877.13|11877.13|11876.44|11876.44|0
1643717320000|2022-02-01 12:08:40|11876.9|11876.9|11876.44|11876.44|11876.9|11876.9|11876.44|11876.44|0
1643717330000|2022-02-01 12:08:50|11876.07|11876.07|11876.07|11876.07|11876.07|11876.07|11876.07|11876.07|0
1643717340000|2022-02-01 12:09:00|11876.25|11876.25|11876.44|11876.44|11876.44|11876.44|11876.25|11876.25|0
1643717360000|2022-02-01 12:09:20|11876.74|11876.74|11876.74|11876.74|11876.74|11876.74|11876.74|11876.74|0
1643717370000|2022-02-01 12:09:30|11877.04|11877.04|11876.6|11876.6|11877.04|11877.04|11876.6|11876.6|0
1643717390000|2022-02-01 12:09:50|11877.04|11877.04|11877.04|11877.04|11877.04|11877.04|11877.04|11877.04|0
1643717400000|2022-02-01 12:10:00|11877.31|11877.31|11878.39|11878.39|11878.39|11878.39|11877.31|11877.31|0
1643717410000|2022-02-01 12:10:10|11879.08|11879.08|11878.85|11878.85|11879.08|11879.08|11878.85|11878.85|0
1643717420000|2022-02-01 12:10:20|11878.95|11878.95|11878.95|11878.95|11878.95|11878.95|11878.95|11878.95|0
1643717450000|2022-02-01 12:10:50|11878.24|11878.24|11877.88|11877.88|11878.24|11878.24|11877.88|11877.88|0
1643717470000|2022-02-01 12:11:10|11877.58|11877.58|11877.58|11877.58|11877.58|11877.58|11877.58|11877.58|0
1643717500000|2022-02-01 12:11:40|11877.93|11877.93|11877.93|11877.93|11877.93|11877.93|11877.93|11877.93|0
1643717530000|2022-02-01 12:12:10|11878.25|11878.25|11878.25|11878.25|11878.25|11878.25|11878.25|11878.25|0
1643717580000|2022-02-01 12:13:00|11878.04|11878.04|11878.04|11878.04|11878.04|11878.04|11877.84|11877.84|0
1643717610000|2022-02-01 12:13:30|11878.24|11878.24|11878.24|11878.24|11878.24|11878.24|11878.24|11878.24|0
1643717620000|2022-02-01 12:13:40|11878|11878|11878.19|11878.19|11878.19|11878.19|11878|11878|0
1643717640000|2022-02-01 12:14:00|11878|11878|11878.28|11878.28|11878.76|11878.76|11878|11878|0
1643717650000|2022-02-01 12:14:10|11877.85|11877.85|11877.85|11877.85|11877.85|11877.85|11877.85|11877.85|0
1643717680000|2022-02-01 12:14:40|11878.29|11878.29|11879.31|11879.31|11879.31|11879.31|11878.29|11878.29|0
1643717690000|2022-02-01 12:14:50|11879.55|11879.55|11879.55|11879.55|11879.55|11879.55|11879.55|11879.55|0
1643717700000|2022-02-01 12:15:00|11879.88|11879.88|11881.33|11881.33|11881.33|11881.33|11879.88|11879.88|0
1643717710000|2022-02-01 12:15:10|11881.07|11881.07|11881.07|11881.07|11881.07|11881.07|11881.07|11881.07|0
1643717720000|2022-02-01 12:15:20|11881.18|11881.18|11881.31|11881.31|11881.31|11881.31|11881.18|11881.18|0
1643717750000|2022-02-01 12:15:50|11881.48|11881.48|11881.48|11881.48|11881.48|11881.48|11881.48|11881.48|0
1643717760000|2022-02-01 12:16:00|11881.57|11881.57|11882.36|11882.36|11882.36|11882.36|11881.57|11881.57|0
1643717770000|2022-02-01 12:16:10|11882.67|11882.67|11882.67|11882.67|11882.67|11882.67|11882.67|11882.67|0
1643717790000|2022-02-01 12:16:30|11882.37|11882.37|11882.37|11882.37|11882.37|11882.37|11882.37|11882.37|0
1643717800000|2022-02-01 12:16:40|11882.61|11882.61|11882.61|11882.61|11882.61|11882.61|11882.61|11882.61|0
1643717810000|2022-02-01 12:16:50|11883.07|11883.07|11883.02|11883.02|11883.33|11883.33|11883.02|11883.02|0
1643717830000|2022-02-01 12:17:10|11883.16|11883.16|11883.16|11883.16|11883.16|11883.16|11883.16|11883.16|0
1643717850000|2022-02-01 12:17:30|11883.38|11883.38|11883.38|11883.38|11883.38|11883.38|11883.38|11883.38|0
1643717870000|2022-02-01 12:17:50|11882.97|11882.97|11882.97|11882.97|11882.97|11882.97|11882.97|11882.97|0
1643717880000|2022-02-01 12:18:00|11882.8|11882.8|11882.8|11882.8|11882.8|11882.8|11882.8|11882.8|0
1643717890000|2022-02-01 12:18:10|11882.01|11882.01|11881.22|11881.22|11882.01|11882.01|11881.22|11881.22|0
1643717900000|2022-02-01 12:18:20|11882.01|11882.01|11882.37|11882.37|11882.37|11882.37|11882.01|11882.01|0
1643717910000|2022-02-01 12:18:30|11883.16|11883.16|11884.31|11884.31|11884.31|11884.31|11883.16|11883.16|0
1643717920000|2022-02-01 12:18:40|11884.62|11884.62|11884.62|11884.62|11884.62|11884.62|11884.62|11884.62|0
1643717930000|2022-02-01 12:18:50|11885.07|11885.07|11885.07|11885.07|11885.07|11885.07|11885.07|11885.07|0
1643717940000|2022-02-01 12:19:00|11885.38|11885.38|11886.01|11886.01|11886.01|11886.01|11885.38|11885.38|0
1643717950000|2022-02-01 12:19:10|11886.31|11886.31|11886.61|11886.61|11886.61|11886.61|11886.31|11886.31|0
1643717960000|2022-02-01 12:19:20|11886.37|11886.37|11886.37|11886.37|11886.37|11886.37|11886.37|11886.37|0
1643717970000|2022-02-01 12:19:30|11886.69|11886.69|11886.69|11886.69|11886.69|11886.69|11886.69|11886.69|0
1643717980000|2022-02-01 12:19:40|11887.38|11887.38|11887.38|11887.38|11887.38|11887.38|11887.38|11887.38|0
1643717990000|2022-02-01 12:19:50|11885.82|11885.82|11886.25|11886.25|11886.25|11886.25|11885.82|11885.82|0
1643718010000|2022-02-01 12:20:10|11887.07|11887.07|11886.79|11886.79|11887.07|11887.07|11886.79|11886.79|0
1643718020000|2022-02-01 12:20:20|11887.02|11887.02|11887.92|11887.92|11887.92|11887.92|11887.02|11887.02|0
1643718050000|2022-02-01 12:20:50|11888.61|11888.61|11888.75|11888.75|11888.75|11888.75|11888.61|11888.61|0
1643718060000|2022-02-01 12:21:00|11888.93|11888.93|11889.93|11889.93|11890.15|11890.15|11888.93|11888.93|0
1643718080000|2022-02-01 12:21:20|11889.78|11889.78|11889.78|11889.78|11889.78|11889.78|11889.78|11889.78|0
1643718100000|2022-02-01 12:21:40|11890|11890|11890|11890|11890|11890|11890|11890|0
1643718120000|2022-02-01 12:22:00|11890.44|11890.44|11890.87|11890.87|11890.87|11890.87|11890.44|11890.44|0
1643718130000|2022-02-01 12:22:10|11891.18|11891.18|11891.18|11891.18|11891.18|11891.18|11891.18|11891.18|0
1643718140000|2022-02-01 12:22:20|11891.41|11891.41|11891.41|11891.41|11891.41|11891.41|11891.41|11891.41|0
1643718160000|2022-02-01 12:22:40|11890.79|11890.79|11890.79|11890.79|11890.79|11890.79|11890.79|11890.79|0
1643718170000|2022-02-01 12:22:50|11890.63|11890.63|11890.63|11890.63|11890.63|11890.63|11890.63|11890.63|0
1643718200000|2022-02-01 12:23:20|11890.77|11890.77|11890.87|11890.87|11890.87|11890.87|11890.47|11890.47|0
1643718220000|2022-02-01 12:23:40|11891.31|11891.31|11891.47|11891.47|11891.47|11891.47|11891.31|11891.31|0
1643718260000|2022-02-01 12:24:20|11891.03|11891.03|11891.03|11891.03|11891.03|11891.03|11891.03|11891.03|0
1643718280000|2022-02-01 12:24:40|11891.21|11891.21|11891.45|11891.45|11891.45|11891.45|11891.21|11891.21|0
1643718290000|2022-02-01 12:24:50|11891.69|11891.69|11892.45|11892.45|11892.45|11892.45|11891.69|11891.69|0
1643718300000|2022-02-01 12:25:00|11892.77|11892.77|11892.33|11892.33|11892.77|11892.77|11892.33|11892.33|0
1643718310000|2022-02-01 12:25:10|11892.03|11892.03|11891.6|11891.6|11892.03|11892.03|11891.6|11891.6|0
1643718320000|2022-02-01 12:25:20|11890.81|11890.81|11891.5|11891.5|11891.5|11891.5|11889.42|11889.42|0
1643718330000|2022-02-01 12:25:30|11892.29|11892.29|11892.29|11892.29|11892.29|11892.29|11892.29|11892.29|0
1643718340000|2022-02-01 12:25:40|11892.29|11892.29|11893.87|11893.87|11893.87|11893.87|11892.29|11892.29|0
1643718360000|2022-02-01 12:26:00|11894.5|11894.5|11894.81|11894.81|11894.81|11894.81|11894.5|11894.5|0
1643718390000|2022-02-01 12:26:30|11894.92|11894.92|11895.09|11895.09|11895.23|11895.23|11894.92|11894.92|0
1643718420000|2022-02-01 12:27:00|11894.66|11894.66|11894.97|11894.97|11894.97|11894.97|11894.66|11894.66|0
1643718430000|2022-02-01 12:27:10|11895.89|11895.89|11895.89|11895.89|11895.89|11895.89|11895.89|11895.89|0
1643718450000|2022-02-01 12:27:30|11895.69|11895.69|11895.8|11895.8|11895.8|11895.8|11895.69|11895.69|0
1643718480000|2022-02-01 12:28:00|11896.36|11896.36|11896.24|11896.24|11896.36|11896.36|11896.24|11896.24|0
1643718500000|2022-02-01 12:28:20|11895.55|11895.55|11895.55|11895.55|11895.55|11895.55|11895.55|11895.55|0
1643718520000|2022-02-01 12:28:40|11895.85|11895.85|11896.31|11896.31|11896.31|11896.31|11895.85|11895.85|0
1643718530000|2022-02-01 12:28:50|11896.74|11896.74|11897.37|11897.37|11897.37|11897.37|11896.74|11896.74|0
1643718540000|2022-02-01 12:29:00|11897.67|11897.67|11898.31|11898.31|11898.31|11898.31|11897.67|11897.67|0
1643718550000|2022-02-01 12:29:10|11898.5|11898.5|11899.83|11899.83|11899.83|11899.83|11898.5|11898.5|0
1643718560000|2022-02-01 12:29:20|11900.03|11900.03|11899.44|11899.44|11900.23|11900.23|11899.44|11899.44|0
1643718570000|2022-02-01 12:29:30|11899.75|11899.75|11899.31|11899.31|11899.75|11899.75|11899.31|11899.31|0
1643718580000|2022-02-01 12:29:40|11899.63|11899.63|11899.31|11899.31|11899.63|11899.63|11899.31|11899.31|0
1643718590000|2022-02-01 12:29:50|11899.51|11899.51|11899.51|11899.51|11899.51|11899.51|11899.51|11899.51|0
1643718620000|2022-02-01 12:30:20|11898.68|11898.68|11897.89|11897.89|11898.68|11898.68|11897.89|11897.89|0
1643718630000|2022-02-01 12:30:30|11897.7|11897.7|11898.77|11898.77|11898.77|11898.77|11897.7|11897.7|0
1643718640000|2022-02-01 12:30:40|11898.58|11898.58|11898.58|11898.58|11898.58|11898.58|11898.58|11898.58|0
1643718650000|2022-02-01 12:30:50|11898.47|11898.47|11898.47|11898.47|11898.47|11898.47|11898.47|11898.47|0
1643718680000|2022-02-01 12:31:20|11897.68|11897.68|11897.68|11897.68|11897.68|11897.68|11897.68|11897.68|0
1643718690000|2022-02-01 12:31:30|11897.49|11897.49|11895.95|11895.95|11897.49|11897.49|11895.95|11895.95|0
1643718710000|2022-02-01 12:31:50|11896.19|11896.19|11896.43|11896.43|11896.43|11896.43|11896.19|11896.19|0
1643718730000|2022-02-01 12:32:10|11896.07|11896.07|11896.37|11896.37|11896.37|11896.37|11896.07|11896.07|0
1643718750000|2022-02-01 12:32:30|11896.61|11896.61|11896.61|11896.61|11896.61|11896.61|11896.61|11896.61|0
1643718770000|2022-02-01 12:32:50|11895.82|11895.82|11894.59|11894.59|11895.82|11895.82|11894.5|11894.5|0
1643718800000|2022-02-01 12:33:20|11894.44|11894.44|11894.57|11894.57|11894.57|11894.57|11894.44|11894.44|0
1643718810000|2022-02-01 12:33:30|11895.01|11895.01|11895.01|11895.01|11895.01|11895.01|11895.01|11895.01|0
1643718820000|2022-02-01 12:33:40|11895.16|11895.16|11895.16|11895.16|11895.16|11895.16|11895.16|11895.16|0
1643718840000|2022-02-01 12:34:00|11895.43|11895.43|11895.43|11895.43|11895.43|11895.43|11895.43|11895.43|0
1643718850000|2022-02-01 12:34:10|11896.06|11896.06|11896.06|11896.06|11896.06|11896.06|11896.06|11896.06|0
1643718890000|2022-02-01 12:34:50|11895.6|11895.6|11894.81|11894.81|11895.6|11895.6|11894.81|11894.81|0
1643718900000|2022-02-01 12:35:00|11894.49|11894.49|11894.49|11894.49|11894.49|11894.49|11894.49|11894.49|0
1643718910000|2022-02-01 12:35:10|11894.92|11894.92|11894.92|11894.92|11894.92|11894.92|11894.92|11894.92|0
1643718920000|2022-02-01 12:35:20|11894.81|11894.81|11894.58|11894.58|11894.81|11894.81|11894.58|11894.58|0
1643718970000|2022-02-01 12:36:10|11894.88|11894.88|11894.88|11894.88|11894.88|11894.88|11894.88|11894.88|0
1643718980000|2022-02-01 12:36:20|11895.12|11895.12|11895.12|11895.12|11895.12|11895.12|11895.12|11895.12|0
1643718990000|2022-02-01 12:36:30|11895.56|11895.56|11895.75|11895.75|11895.75|11895.75|11895.56|11895.56|0
1643719020000|2022-02-01 12:37:00|11895.61|11895.61|11895.61|11895.61|11895.61|11895.61|11895.61|11895.61|0
1643719030000|2022-02-01 12:37:10|11895.41|11895.41|11895.41|11895.41|11895.41|11895.41|11895.41|11895.41|0
1643719040000|2022-02-01 12:37:20|11894.72|11894.72|11894.72|11894.72|11894.72|11894.72|11894.72|11894.72|0
1643719050000|2022-02-01 12:37:30|11895.1|11895.1|11895.1|11895.1|11895.1|11895.1|11895.1|11895.1|0
1643719070000|2022-02-01 12:37:50|11894.79|11894.79|11894.79|11894.79|11894.79|11894.79|11894.79|11894.79|0
1643719080000|2022-02-01 12:38:00|11895.1|11895.1|11895.15|11895.15|11895.15|11895.15|11895.03|11895.03|0
1643719100000|2022-02-01 12:38:20|11895.59|11895.59|11895.59|11895.59|11895.59|11895.59|11895.59|11895.59|0
1643719130000|2022-02-01 12:38:50|11895.37|11895.37|11895.37|11895.37|11895.37|11895.37|11895.37|11895.37|0
1643719140000|2022-02-01 12:39:00|11895.61|11895.61|11895.61|11895.61|11895.61|11895.61|11895.61|11895.61|0
1643719150000|2022-02-01 12:39:10|11895.42|11895.42|11895.42|11895.42|11895.42|11895.42|11895.42|11895.42|0
1643719170000|2022-02-01 12:39:30|11895.31|11895.31|11895.31|11895.31|11895.31|11895.31|11895.31|11895.31|0
1643719180000|2022-02-01 12:39:40|11895.2|11895.2|11895.08|11895.08|11895.2|11895.2|11895.08|11895.08|0
1643719200000|2022-02-01 12:40:00|11894.89|11894.89|11894.89|11894.89|11894.89|11894.89|11894.89|11894.89|0
1643719220000|2022-02-01 12:40:20|11894.64|11894.64|11894.45|11894.45|11894.64|11894.64|11894.45|11894.45|0
1643719230000|2022-02-01 12:40:30|11894.54|11894.54|11894.79|11894.79|11894.88|11894.88|11894.38|11894.38|0
1643719240000|2022-02-01 12:40:40|11894.88|11894.88|11894.88|11894.88|11894.88|11894.88|11894.88|11894.88|0
1643719250000|2022-02-01 12:40:50|11894.77|11894.77|11894.33|11894.33|11894.77|11894.77|11894.33|11894.33|0
1643719270000|2022-02-01 12:41:10|11894.53|11894.53|11893.74|11893.74|11894.53|11894.53|11893.74|11893.74|0
1643719280000|2022-02-01 12:41:20|11893.59|11893.59|11893.59|11893.59|11893.59|11893.59|11893.59|11893.59|0
1643719310000|2022-02-01 12:41:50|11893.22|11893.22|11893.22|11893.22|11893.22|11893.22|11893.22|11893.22|0
1643719320000|2022-02-01 12:42:00|11892.76|11892.76|11892.76|11892.76|11892.76|11892.76|11892.76|11892.76|0
1643719330000|2022-02-01 12:42:10|11892.49|11892.49|11892.35|11892.35|11892.49|11892.49|11892.35|11892.35|0
1643719390000|2022-02-01 12:43:10|11891.72|11891.72|11891.72|11891.72|11891.72|11891.72|11891.72|11891.72|0
1643719400000|2022-02-01 12:43:20|11891.41|11891.41|11891.41|11891.41|11891.41|11891.41|11891.41|11891.41|0
1643719430000|2022-02-01 12:43:50|11891.8|11891.8|11891.8|11891.8|11891.8|11891.8|11891.8|11891.8|0
1643719440000|2022-02-01 12:44:00|11892.11|11892.11|11889.58|11889.58|11892.11|11892.11|11889.58|11889.58|0
1643719460000|2022-02-01 12:44:20|11888|11888|11888|11888|11888|11888|11888|11888|0
1643719480000|2022-02-01 12:44:40|11887.87|11887.87|11887.87|11887.87|11887.87|11887.87|11887.87|11887.87|0
1643719500000|2022-02-01 12:45:00|11887.75|11887.75|11886.52|11886.52|11887.75|11887.75|11886.52|11886.52|0
1643719520000|2022-02-01 12:45:20|11886.33|11886.33|11886.33|11886.33|11886.33|11886.33|11886.33|11886.33|0
1643719530000|2022-02-01 12:45:30|11886.24|11886.24|11886.24|11886.24|11886.24|11886.24|11886.24|11886.24|0
1643719540000|2022-02-01 12:45:40|11885.88|11885.88|11885.85|11885.85|11886.1|11886.1|11885.6|11885.6|0
1643719560000|2022-02-01 12:46:00|11884.6|11884.6|11883.96|11883.96|11884.6|11884.6|11883.81|11883.81|0
1643719570000|2022-02-01 12:46:10|11883.52|11883.52|11883.52|11883.52|11883.52|11883.52|11883.52|11883.52|0
1643719600000|2022-02-01 12:46:40|11883.06|11883.06|11883.06|11883.06|11883.06|11883.06|11883.06|11883.06|0
1643719610000|2022-02-01 12:46:50|11882.43|11882.43|11882.43|11882.43|11882.43|11882.43|11882.43|11882.43|0
1643719620000|2022-02-01 12:47:00|11882.23|11882.23|11882.54|11882.54|11882.54|11882.54|11882.23|11882.23|0
1643719640000|2022-02-01 12:47:20|11882.86|11882.86|11882.72|11882.72|11883.02|11883.02|11882.72|11882.72|0
1643719660000|2022-02-01 12:47:40|11882.9|11882.9|11883.09|11883.09|11883.09|11883.09|11882.9|11882.9|0
1643719670000|2022-02-01 12:47:50|11882.79|11882.79|11882.79|11882.79|11882.79|11882.79|11882.79|11882.79|0
1643719710000|2022-02-01 12:48:30|11881.9|11881.9|11881.9|11881.9|11881.9|11881.9|11881.9|11881.9|0
1643719720000|2022-02-01 12:48:40|11882.21|11882.21|11882.21|11882.21|11882.21|11882.21|11882.21|11882.21|0
1643719730000|2022-02-01 12:48:50|11882.34|11882.34|11882.21|11882.21|11882.34|11882.34|11882.21|11882.21|0
1643719740000|2022-02-01 12:49:00|11882.52|11882.52|11882.52|11882.52|11882.52|11882.52|11882.52|11882.52|0
1643719750000|2022-02-01 12:49:10|11882.89|11882.89|11882.89|11882.89|11882.89|11882.89|11882.89|11882.89|0
1643719770000|2022-02-01 12:49:30|11883.33|11883.33|11883.33|11883.33|11883.33|11883.33|11883.33|11883.33|0
1643719780000|2022-02-01 12:49:40|11883.22|11883.22|11882.79|11882.79|11883.35|11883.35|11882.36|11882.36|0
1643719800000|2022-02-01 12:50:00|11882.51|11882.51|11882.51|11882.51|11882.51|11882.51|11882.51|11882.51|0
1643719830000|2022-02-01 12:50:30|11882.36|11882.36|11882.36|11882.36|11882.36|11882.36|11882.36|11882.36|0
1643719880000|2022-02-01 12:51:20|11882.57|11882.57|11883.01|11883.01|11883.01|11883.01|11882.57|11882.57|0
1643719900000|2022-02-01 12:51:40|11883.11|11883.11|11883.19|11883.19|11883.3|11883.3|11883.11|11883.11|0
1643719910000|2022-02-01 12:51:50|11883.38|11883.38|11883.14|11883.14|11883.38|11883.38|11883.14|11883.14|0
1643719920000|2022-02-01 12:52:00|11883.38|11883.38|11883.17|11883.17|11883.38|11883.38|11882.93|11882.93|0
1643719960000|2022-02-01 12:52:40|11883.03|11883.03|11883.48|11883.48|11883.48|11883.48|11883.03|11883.03|0
1643719980000|2022-02-01 12:53:00|11883.66|11883.66|11883.9|11883.9|11883.9|11883.9|11883.66|11883.66|0
1643720010000|2022-02-01 12:53:30|11883.11|11883.11|11883.11|11883.11|11883.11|11883.11|11883.11|11883.11|0
1643720020000|2022-02-01 12:53:40|11883.55|11883.55|11883.94|11883.94|11883.94|11883.94|11883.55|11883.55|0
1643720030000|2022-02-01 12:53:50|11884.73|11884.73|11887|11887|11887|11887|11884.73|11884.73|0
1643720050000|2022-02-01 12:54:10|11886.82|11886.82|11886.96|11886.96|11886.96|11886.96|11886.82|11886.82|0
1643720060000|2022-02-01 12:54:20|11886.71|11886.71|11886.71|11886.71|11886.71|11886.71|11886.71|11886.71|0
1643720070000|2022-02-01 12:54:30|11886.9|11886.9|11886.9|11886.9|11886.9|11886.9|11886.9|11886.9|0
1643720080000|2022-02-01 12:54:40|11886.59|11886.59|11886.59|11886.59|11886.59|11886.59|11886.59|11886.59|0
1643720090000|2022-02-01 12:54:50|11887.05|11887.05|11887.52|11887.52|11887.52|11887.52|11887.05|11887.05|0
1643720120000|2022-02-01 12:55:20|11887.2|11887.2|11887.2|11887.2|11887.2|11887.2|11887.2|11887.2|0
1643720130000|2022-02-01 12:55:30|11886.86|11886.86|11886.64|11886.64|11886.86|11886.86|11886.64|11886.64|0
1643720140000|2022-02-01 12:55:40|11886.84|11886.84|11886.84|11886.84|11886.84|11886.84|11886.84|11886.84|0
1643720150000|2022-02-01 12:55:50|11887.59|11887.59|11887.71|11887.71|11887.71|11887.71|11887.59|11887.59|0
1643720160000|2022-02-01 12:56:00|11887.96|11887.96|11887.73|11887.73|11887.96|11887.96|11887.73|11887.73|0
1643720180000|2022-02-01 12:56:20|11887.5|11887.5|11887.5|11887.5|11887.5|11887.5|11887.5|11887.5|0
1643720190000|2022-02-01 12:56:30|11887.31|11887.31|11886.75|11886.75|11887.47|11887.47|11886.75|11886.75|0
1643720200000|2022-02-01 12:56:40|11887.19|11887.19|11887.19|11887.19|11887.19|11887.19|11887.19|11887.19|0
1643720230000|2022-02-01 12:57:10|11887.47|11887.47|11887.47|11887.47|11887.47|11887.47|11887.47|11887.47|0
1643720250000|2022-02-01 12:57:30|11887.6|11887.6|11887.47|11887.47|11887.6|11887.6|11887.47|11887.47|0
1643720290000|2022-02-01 12:58:10|11888.26|11888.26|11888.56|11888.56|11888.56|11888.56|11888.26|11888.26|0
1643720300000|2022-02-01 12:58:20|11888.26|11888.26|11888.77|11888.77|11889.08|11889.08|11888.26|11888.26|0
1643720330000|2022-02-01 12:58:50|11888.54|11888.54|11887.39|11887.39|11888.54|11888.54|11886.96|11886.96|0
1643720340000|2022-02-01 12:59:00|11887.18|11887.18|11887.8|11887.8|11887.8|11887.8|11887.18|11887.18|0
1643720360000|2022-02-01 12:59:20|11888.41|11888.41|11888.41|11888.41|11888.41|11888.41|11888.41|11888.41|0
1643720380000|2022-02-01 12:59:40|11888.5|11888.5|11888.5|11888.5|11888.5|11888.5|11888.5|11888.5|0
1643720410000|2022-02-01 13:00:10|11888.62|11888.62|11888.73|11888.73|11888.73|11888.73|11888.62|11888.62|0
1643720420000|2022-02-01 13:00:20|11889.44|11889.44|11889.26|11889.26|11889.44|11889.44|11889.26|11889.26|0
1643720450000|2022-02-01 13:00:50|11890.05|11890.05|11890.05|11890.05|11890.05|11890.05|11890.05|11890.05|0
1643720460000|2022-02-01 13:01:00|11889.82|11889.82|11889.82|11889.82|11889.82|11889.82|11889.82|11889.82|0
1643720470000|2022-02-01 13:01:10|11889.9|11889.9|11889.8|11889.8|11890.01|11890.01|11889.8|11889.8|0
1643720480000|2022-02-01 13:01:20|11889.04|11889.04|11889.54|11889.54|11889.54|11889.54|11889.04|11889.04|0
1643720490000|2022-02-01 13:01:30|11889.75|11889.75|11889.75|11889.75|11889.75|11889.75|11889.75|11889.75|0
1643720500000|2022-02-01 13:01:40|11889.98|11889.98|11889.98|11889.98|11889.98|11889.98|11889.98|11889.98|0
1643720510000|2022-02-01 13:01:50|11890.09|11890.09|11890.39|11890.39|11890.39|11890.39|11890.09|11890.09|0
1643720520000|2022-02-01 13:02:00|11890.62|11890.62|11890.85|11890.85|11890.85|11890.85|11890.62|11890.62|0
1643720540000|2022-02-01 13:02:20|11891.11|11891.11|11890.79|11890.79|11891.11|11891.11|11890.79|11890.79|0
1643720560000|2022-02-01 13:02:40|11890.48|11890.48|11890.48|11890.48|11890.48|11890.48|11890.48|11890.48|0
1643720580000|2022-02-01 13:03:00|11890.79|11890.79|11890.79|11890.79|11890.79|11890.79|11890.79|11890.79|0
1643720590000|2022-02-01 13:03:10|11890.99|11890.99|11890.99|11890.99|11890.99|11890.99|11890.99|11890.99|0
1643720610000|2022-02-01 13:03:30|11891.43|11891.43|11891.26|11891.26|11891.43|11891.43|11891.26|11891.26|0
1643720620000|2022-02-01 13:03:40|11891.7|11891.7|11891.7|11891.7|11891.7|11891.7|11891.7|11891.7|0
1643720670000|2022-02-01 13:04:30|11891.89|11891.89|11891.89|11891.89|11891.89|11891.89|11891.89|11891.89|0
1643720680000|2022-02-01 13:04:40|11891.99|11891.99|11891.99|11891.99|11891.99|11891.99|11891.99|11891.99|0
1643720690000|2022-02-01 13:04:50|11891.28|11891.28|11891.41|11891.41|11891.54|11891.54|11891.28|11891.28|0
1643720720000|2022-02-01 13:05:20|11890.62|11890.62|11889.62|11889.62|11890.62|11890.62|11889.62|11889.62|0
1643720730000|2022-02-01 13:05:30|11890.41|11890.41|11890.77|11890.77|11890.77|11890.77|11890.41|11890.41|0
1643720740000|2022-02-01 13:05:40|11891.03|11891.03|11891.03|11891.03|11891.03|11891.03|11891.03|11891.03|0
1643720760000|2022-02-01 13:06:00|11891.35|11891.35|11890.91|11890.91|11891.35|11891.35|11890.91|11890.91|0
1643720770000|2022-02-01 13:06:10|11891.07|11891.07|11891.86|11891.86|11891.86|11891.86|11891.07|11891.07|0
1643720780000|2022-02-01 13:06:20|11892.21|11892.21|11892.19|11892.19|11892.36|11892.36|11891.76|11891.76|0
1643720790000|2022-02-01 13:06:30|11892.55|11892.55|11892.86|11892.86|11892.86|11892.86|11892.55|11892.55|0
1643720810000|2022-02-01 13:06:50|11892.42|11892.42|11892.72|11892.72|11892.72|11892.72|11892.42|11892.42|0
1643720840000|2022-02-01 13:07:20|11892.03|11892.03|11892.14|11892.14|11892.26|11892.26|11892.03|11892.03|0
1643720850000|2022-02-01 13:07:30|11892.03|11892.03|11891.76|11891.76|11892.28|11892.28|11891.76|11891.76|0
1643720860000|2022-02-01 13:07:40|11891.86|11891.86|11891.35|11891.35|11891.86|11891.86|11891.35|11891.35|0
1643720890000|2022-02-01 13:08:10|11891.46|11891.46|11891.46|11891.46|11891.46|11891.46|11891.46|11891.46|0
1643720900000|2022-02-01 13:08:20|11891.35|11891.35|11891.35|11891.35|11891.35|11891.35|11891.35|11891.35|0
1643720910000|2022-02-01 13:08:30|11891.74|11891.74|11892.2|11892.2|11892.2|11892.2|11891.74|11891.74|0
1643720920000|2022-02-01 13:08:40|11892.33|11892.33|11892.59|11892.59|11892.72|11892.72|11892.33|11892.33|0
1643720940000|2022-02-01 13:09:00|11892.4|11892.4|11892.7|11892.7|11892.7|11892.7|11892.4|11892.4|0
1643720980000|2022-02-01 13:09:40|11892.93|11892.93|11892.93|11892.93|11892.93|11892.93|11892.93|11892.93|0
1643720990000|2022-02-01 13:09:50|11893.16|11893.16|11893.27|11893.27|11893.27|11893.27|11893.16|11893.16|0
1643721000000|2022-02-01 13:10:00|11894.03|11894.03|11893.43|11893.43|11894.03|11894.03|11893.43|11893.43|0
1643721010000|2022-02-01 13:10:10|11893.57|11893.57|11893.46|11893.46|11893.57|11893.57|11893.46|11893.46|0
1643721040000|2022-02-01 13:10:40|11893.18|11893.18|11892.91|11892.91|11893.18|11893.18|11892.91|11892.91|0
1643721060000|2022-02-01 13:11:00|11892.66|11892.66|11891.36|11891.36|11892.91|11892.91|11891.36|11891.36|0
1643721070000|2022-02-01 13:11:10|11891.48|11891.48|11891.21|11891.21|11891.78|11891.78|11891.21|11891.21|0
1643721080000|2022-02-01 13:11:20|11890.98|11890.98|11890.52|11890.52|11890.98|11890.98|11890.52|11890.52|0
1643721100000|2022-02-01 13:11:40|11890.11|11890.11|11890.11|11890.11|11890.11|11890.11|11890.11|11890.11|0
1643721110000|2022-02-01 13:11:50|11889.32|11889.32|11889.02|11889.02|11889.32|11889.32|11889.02|11889.02|0
1643721120000|2022-02-01 13:12:00|11888.91|11888.91|11888.86|11888.86|11889.84|11889.84|11888.59|11888.59|0
1643721130000|2022-02-01 13:12:10|11888.73|11888.73|11888.46|11888.46|11888.73|11888.73|11888.46|11888.46|0
1643721140000|2022-02-01 13:12:20|11888.6|11888.6|11888.73|11888.73|11888.73|11888.73|11888.6|11888.6|0
1643721150000|2022-02-01 13:12:30|11888.6|11888.6|11888.46|11888.46|11888.6|11888.6|11888.46|11888.46|0
1643721170000|2022-02-01 13:12:50|11888.16|11888.16|11888.16|11888.16|11888.16|11888.16|11888.16|11888.16|0
1643721180000|2022-02-01 13:13:00|11887.96|11887.96|11887.37|11887.37|11887.96|11887.96|11887.37|11887.37|0
1643721210000|2022-02-01 13:13:30|11887.23|11887.23|11887.48|11887.48|11887.48|11887.48|11887.23|11887.23|0
1643721220000|2022-02-01 13:13:40|11887.89|11887.89|11888.83|11888.83|11888.83|11888.83|11887.89|11887.89|0
1643721230000|2022-02-01 13:13:50|11888.69|11888.69|11889|11889|11889|11889|11888.69|11888.69|0
1643721240000|2022-02-01 13:14:00|11889.79|11889.79|11889.66|11889.66|11889.79|11889.79|11889.52|11889.52|0
1643721250000|2022-02-01 13:14:10|11889.82|11889.82|11889.71|11889.71|11889.82|11889.82|11889.71|11889.71|0
1643721260000|2022-02-01 13:14:20|11889.85|11889.85|11889.52|11889.52|11889.85|11889.85|11889.22|11889.22|0
1643721270000|2022-02-01 13:14:30|11889.83|11889.83|11890.43|11890.43|11890.43|11890.43|11889.83|11889.83|0
1643721280000|2022-02-01 13:14:40|11890.27|11890.27|11890.74|11890.74|11890.74|11890.74|11890.27|11890.27|0
1643721290000|2022-02-01 13:14:50|11890.47|11890.47|11889.86|11889.86|11890.47|11890.47|11889.86|11889.86|0
1643721300000|2022-02-01 13:15:00|11890.17|11890.17|11890.89|11890.89|11890.89|11890.89|11890.17|11890.17|0
1643721310000|2022-02-01 13:15:10|11890.63|11890.63|11890.97|11890.97|11890.97|11890.97|11890.63|11890.63|0
1643721320000|2022-02-01 13:15:20|11891.28|11891.28|11891.38|11891.38|11891.38|11891.38|11891.28|11891.28|0
1643721330000|2022-02-01 13:15:30|11891.74|11891.74|11892.89|11892.89|11892.89|11892.89|11891.74|11891.74|0
1643721340000|2022-02-01 13:15:40|11893.19|11893.19|11893.19|11893.19|11893.19|11893.19|11893.19|11893.19|0
1643721350000|2022-02-01 13:15:50|11893.98|11893.98|11893.19|11893.19|11893.98|11893.98|11892.98|11892.98|0
1643721360000|2022-02-01 13:16:00|11893.06|11893.06|11893.11|11893.11|11893.43|11893.43|11893.06|11893.06|0
1643721420000|2022-02-01 13:17:00|11893.49|11893.49|11893.49|11893.49|11893.49|11893.49|11893.49|11893.49|0
1643721450000|2022-02-01 13:17:30|11893.18|11893.18|11895.83|11895.83|11895.83|11895.83|11893.18|11893.18|0
1643721460000|2022-02-01 13:17:40|11896.62|11896.62|11896.62|11896.62|11896.62|11896.62|11896.62|11896.62|0
1643721480000|2022-02-01 13:18:00|11895.99|11895.99|11896.22|11896.22|11896.22|11896.22|11895.99|11895.99|0
1643721500000|2022-02-01 13:18:20|11896.07|11896.07|11895.13|11895.13|11896.07|11896.07|11895.13|11895.13|0
1643721530000|2022-02-01 13:18:50|11894.51|11894.51|11893.88|11893.88|11894.51|11894.51|11893.88|11893.88|0
1643721540000|2022-02-01 13:19:00|11894.18|11894.18|11894.18|11894.18|11894.18|11894.18|11894.18|11894.18|0
1643721560000|2022-02-01 13:19:20|11893.55|11893.55|11893.55|11893.55|11893.55|11893.55|11893.55|11893.55|0
1643721570000|2022-02-01 13:19:30|11893.99|11893.99|11893.99|11893.99|11893.99|11893.99|11893.99|11893.99|0
1643721590000|2022-02-01 13:19:50|11895.57|11895.57|11896.36|11896.36|11896.36|11896.36|11895.57|11895.57|0
1643721610000|2022-02-01 13:20:10|11897.15|11897.15|11898.48|11898.48|11898.48|11898.48|11896.9|11896.9|0
1643721620000|2022-02-01 13:20:20|11898.25|11898.25|11895.95|11895.95|11898.25|11898.25|11895.95|11895.95|0
1643721630000|2022-02-01 13:20:30|11896.74|11896.74|11896.74|11896.74|11896.74|11896.74|11896.74|11896.74|0
1643721650000|2022-02-01 13:20:50|11896.24|11896.24|11895.26|11895.26|11896.24|11896.24|11895.26|11895.26|0
1643721660000|2022-02-01 13:21:00|11896.84|11896.84|11899.63|11899.63|11899.63|11899.63|11896.73|11896.73|0
1643721670000|2022-02-01 13:21:10|11900.42|11900.42|11900.58|11900.58|11900.58|11900.58|11900.42|11900.42|0
1643721680000|2022-02-01 13:21:20|11901.37|11901.37|11902.85|11902.85|11902.85|11902.85|11901.37|11901.37|0
1643721690000|2022-02-01 13:21:30|11903.21|11903.21|11902.42|11902.42|11903.21|11903.21|11902.42|11902.42|0
1643721710000|2022-02-01 13:21:50|11902.64|11902.64|11903.11|11903.11|11903.11|11903.11|11902.64|11902.64|0
1643721730000|2022-02-01 13:22:10|11903.36|11903.36|11903.61|11903.61|11903.61|11903.61|11903.36|11903.36|0
1643721740000|2022-02-01 13:22:20|11903.75|11903.75|11903.92|11903.92|11903.92|11903.92|11903.47|11903.47|0
1643721770000|2022-02-01 13:22:50|11904.38|11904.38|11904.38|11904.38|11904.38|11904.38|11904.38|11904.38|0
1643721780000|2022-02-01 13:23:00|11904.15|11904.15|11903.92|11903.92|11904.15|11904.15|11903.92|11903.92|0
1643721800000|2022-02-01 13:23:20|11904.71|11904.71|11904.56|11904.56|11904.79|11904.79|11904.56|11904.56|0
1643721810000|2022-02-01 13:23:30|11904.91|11904.91|11904.91|11904.91|11904.91|11904.91|11904.91|11904.91|0
1643721830000|2022-02-01 13:23:50|11905.35|11905.35|11905.56|11905.56|11905.71|11905.71|11905.35|11905.35|0
1643721840000|2022-02-01 13:24:00|11905.91|11905.91|11907.87|11907.87|11907.87|11907.87|11905.91|11905.91|0
1643721850000|2022-02-01 13:24:10|11908.01|11908.01|11908.01|11908.01|11908.28|11908.28|11908.01|11908.01|0
1643721860000|2022-02-01 13:24:20|11907.87|11907.87|11907.12|11907.12|11908.02|11908.02|11907.12|11907.12|0
1643721880000|2022-02-01 13:24:40|11906.98|11906.98|11906.98|11906.98|11906.98|11906.98|11906.98|11906.98|0
1643721900000|2022-02-01 13:25:00|11906.54|11906.54|11905.91|11905.91|11906.54|11906.54|11905.91|11905.91|0
1643721910000|2022-02-01 13:25:10|11906.54|11906.54|11906.54|11906.54|11906.54|11906.54|11906.54|11906.54|0
1643721920000|2022-02-01 13:25:20|11906.85|11906.85|11906.37|11906.37|11907|11907|11906.37|11906.37|0
1643721930000|2022-02-01 13:25:30|11907|11907|11907|11907|11907|11907|11907|11907|0
1643721950000|2022-02-01 13:25:50|11907.31|11907.31|11907|11907|11907.31|11907.31|11907|11907|0
1643721960000|2022-02-01 13:26:00|11907.62|11907.62|11907.93|11907.93|11907.93|11907.93|11907.62|11907.62|0
1643721970000|2022-02-01 13:26:10|11908.01|11908.01|11908.01|11908.01|11908.01|11908.01|11908.01|11908.01|0
1643721980000|2022-02-01 13:26:20|11907.71|11907.71|11907.71|11907.71|11907.71|11907.71|11907.71|11907.71|0
1643721990000|2022-02-01 13:26:30|11907.94|11907.94|11907.94|11907.94|11907.94|11907.94|11907.94|11907.94|0
1643722000000|2022-02-01 13:26:40|11907.5|11907.5|11907.5|11907.5|11907.5|11907.5|11907.5|11907.5|0
1643722010000|2022-02-01 13:26:50|11907.82|11907.82|11907.82|11907.82|11907.82|11907.82|11907.82|11907.82|0
1643722020000|2022-02-01 13:27:00|11907.61|11907.61|11907.61|11907.61|11907.61|11907.61|11907.61|11907.61|0
1643722030000|2022-02-01 13:27:10|11907.18|11907.18|11906.45|11906.45|11907.18|11907.18|11906.45|11906.45|0
1643722040000|2022-02-01 13:27:20|11906.02|11906.02|11904.99|11904.99|11906.25|11906.25|11904.99|11904.99|0
1643722050000|2022-02-01 13:27:30|11905.18|11905.18|11905.17|11905.17|11905.18|11905.18|11904.74|11904.74|0
1643722060000|2022-02-01 13:27:40|11905.06|11905.06|11904.8|11904.8|11905.06|11905.06|11904.8|11904.8|0
1643722100000|2022-02-01 13:28:20|11904.59|11904.59|11904.59|11904.59|11904.59|11904.59|11904.59|11904.59|0
1643722110000|2022-02-01 13:28:30|11904.86|11904.86|11905.09|11905.09|11905.09|11905.09|11904.86|11904.86|0
1643722120000|2022-02-01 13:28:40|11904.65|11904.65|11904.24|11904.24|11904.65|11904.65|11904.24|11904.24|0
1643722130000|2022-02-01 13:28:50|11904.43|11904.43|11904.55|11904.55|11904.75|11904.75|11904.43|11904.43|0
1643722140000|2022-02-01 13:29:00|11905.18|11905.18|11905.05|11905.05|11905.18|11905.18|11904.87|11904.87|0
1643722150000|2022-02-01 13:29:10|11904.83|11904.83|11905.57|11905.57|11905.57|11905.57|11904.83|11904.83|0
1643722160000|2022-02-01 13:29:20|11905.27|11905.27|11905.27|11905.27|11905.27|11905.27|11905.27|11905.27|0
1643722170000|2022-02-01 13:29:30|11905.04|11905.04|11903.81|11903.81|11905.04|11905.04|11903.81|11903.81|0
1643722200000|2022-02-01 13:30:00|11903.5|11903.5|11904.48|11904.48|11904.56|11904.56|11903.5|11903.5|0
1643722210000|2022-02-01 13:30:10|11903.69|11903.69|11903.69|11903.69|11903.69|11903.69|11903.69|11903.69|0
1643722220000|2022-02-01 13:30:20|11903.93|11903.93|11903.73|11903.73|11903.93|11903.93|11903.73|11903.73|0
1643722230000|2022-02-01 13:30:30|11903.29|11903.29|11903.29|11903.29|11903.29|11903.29|11903.29|11903.29|0
1643722240000|2022-02-01 13:30:40|11904.08|11904.08|11903.6|11903.6|11904.08|11904.08|11903.6|11903.6|0
1643722260000|2022-02-01 13:31:00|11903.81|11903.81|11903.81|11903.81|11903.81|11903.81|11903.81|11903.81|0
1643722300000|2022-02-01 13:31:40|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|0
1643722310000|2022-02-01 13:31:50|11904.17|11904.17|11903.74|11903.74|11904.17|11904.17|11903.74|11903.74|0
1643722320000|2022-02-01 13:32:00|11903.63|11903.63|11901.71|11901.71|11903.63|11903.63|11901.71|11901.71|0
1643722330000|2022-02-01 13:32:10|11900.92|11900.92|11899.37|11899.37|11900.92|11900.92|11899.37|11899.37|0
1643722340000|2022-02-01 13:32:20|11899.26|11899.26|11899.26|11899.26|11899.26|11899.26|11899.26|11899.26|0
1643722370000|2022-02-01 13:32:50|11898.96|11898.96|11898.73|11898.73|11898.96|11898.96|11898.73|11898.73|0
1643722380000|2022-02-01 13:33:00|11898.86|11898.86|11898.7|11898.7|11899.24|11899.24|11898.56|11898.56|0
1643722390000|2022-02-01 13:33:10|11898.59|11898.59|11898.97|11898.97|11898.97|11898.97|11898.18|11898.18|0
1643722400000|2022-02-01 13:33:20|11899.11|11899.11|11899.11|11899.11|11899.11|11899.11|11899.11|11899.11|0
1643722420000|2022-02-01 13:33:40|11898.86|11898.86|11898.86|11898.86|11898.86|11898.86|11898.86|11898.86|0
1643722430000|2022-02-01 13:33:50|11898.61|11898.61|11898.06|11898.06|11898.61|11898.61|11897.62|11897.62|0
1643722450000|2022-02-01 13:34:10|11897.92|11897.92|11897.51|11897.51|11897.92|11897.92|11897.51|11897.51|0
1643722460000|2022-02-01 13:34:20|11897.14|11897.14|11895.26|11895.26|11897.14|11897.14|11894.82|11894.82|0
1643722470000|2022-02-01 13:34:30|11894.81|11894.81|11894.39|11894.39|11894.81|11894.81|11893.98|11893.98|0
1643722480000|2022-02-01 13:34:40|11893.98|11893.98|11894.39|11894.39|11894.39|11894.39|11893.98|11893.98|0
1643722490000|2022-02-01 13:34:50|11894.17|11894.17|11894.17|11894.17|11894.17|11894.17|11894.17|11894.17|0
1643722500000|2022-02-01 13:35:00|11893.29|11893.29|11890.43|11890.43|11893.29|11893.29|11890.43|11890.43|0
1643722510000|2022-02-01 13:35:10|11889.75|11889.75|11889.56|11889.56|11889.75|11889.75|11889.56|11889.56|0
1643722520000|2022-02-01 13:35:20|11889.64|11889.64|11889.64|11889.64|11889.64|11889.64|11889.64|11889.64|0
1643722530000|2022-02-01 13:35:30|11889.18|11889.18|11888.81|11888.81|11889.61|11889.61|11888.42|11888.42|0
1643722540000|2022-02-01 13:35:40|11889.24|11889.24|11889.13|11889.13|11889.24|11889.24|11889.13|11889.13|0
1643722560000|2022-02-01 13:36:00|11888.98|11888.98|11889.6|11889.6|11889.6|11889.6|11888.98|11888.98|0
1643722570000|2022-02-01 13:36:10|11889.71|11889.71|11889.6|11889.6|11889.71|11889.71|11889.6|11889.6|0
1643722580000|2022-02-01 13:36:20|11889.83|11889.83|11889.94|11889.94|11889.94|11889.94|11889.83|11889.83|0
1643722600000|2022-02-01 13:36:40|11890.24|11890.24|11890.67|11890.67|11890.67|11890.67|11890.24|11890.24|0
1643722610000|2022-02-01 13:36:50|11889.42|11889.42|11889.42|11889.42|11889.42|11889.42|11889.42|11889.42|0
1643722620000|2022-02-01 13:37:00|11889.88|11889.88|11890.59|11890.59|11890.59|11890.59|11889.88|11889.88|0
1643722630000|2022-02-01 13:37:10|11890.9|11890.9|11891.45|11891.45|11891.45|11891.45|11890.9|11890.9|0
1643722640000|2022-02-01 13:37:20|11891.68|11891.68|11891.89|11891.89|11891.89|11891.89|11891.68|11891.68|0
1643722650000|2022-02-01 13:37:30|11892.44|11892.44|11892.44|11892.44|11892.44|11892.44|11892.44|11892.44|0
1643722660000|2022-02-01 13:37:40|11892.67|11892.67|11893.55|11893.55|11893.55|11893.55|11892.67|11892.67|0
1643722680000|2022-02-01 13:38:00|11893.82|11893.82|11893.82|11893.82|11893.82|11893.82|11893.82|11893.82|0
1643722690000|2022-02-01 13:38:10|11894.25|11894.25|11894.25|11894.25|11894.25|11894.25|11894.25|11894.25|0
1643722720000|2022-02-01 13:38:40|11894.55|11894.55|11894.55|11894.55|11894.55|11894.55|11894.55|11894.55|0
1643722730000|2022-02-01 13:38:50|11894.78|11894.78|11895.01|11895.01|11895.01|11895.01|11894.78|11894.78|0
1643722740000|2022-02-01 13:39:00|11895.21|11895.21|11895.21|11895.21|11895.21|11895.21|11895.21|11895.21|0
1643722780000|2022-02-01 13:39:40|11894.94|11894.94|11895.08|11895.08|11895.08|11895.08|11894.94|11894.94|0
1643722800000|2022-02-01 13:40:00|11895.19|11895.19|11896.79|11896.79|11896.79|11896.79|11895.19|11895.19|0
1643722820000|2022-02-01 13:40:20|11899.16|11899.16|11899.6|11899.6|11899.6|11899.6|11899.16|11899.16|0
1643722830000|2022-02-01 13:40:30|11899.9|11899.9|11899.9|11899.9|11899.9|11899.9|11899.9|11899.9|0
1643722840000|2022-02-01 13:40:40|11899.64|11899.64|11899.37|11899.37|11899.64|11899.64|11899.37|11899.37|0
1643722850000|2022-02-01 13:40:50|11899.64|11899.64|11899.64|11899.64|11899.64|11899.64|11899.64|11899.64|0
1643722860000|2022-02-01 13:41:00|11900.05|11900.05|11900.05|11900.05|11900.05|11900.05|11900.05|11900.05|0
1643722870000|2022-02-01 13:41:10|11899.82|11899.82|11899.82|11899.82|11899.82|11899.82|11899.82|11899.82|0
1643722880000|2022-02-01 13:41:20|11900.03|11900.03|11900.93|11900.93|11900.93|11900.93|11900.03|11900.03|0
1643722890000|2022-02-01 13:41:30|11901.13|11901.13|11901.13|11901.13|11901.13|11901.13|11901.13|11901.13|0
1643722900000|2022-02-01 13:41:40|11900.63|11900.63|11900.63|11900.63|11900.63|11900.63|11900.63|11900.63|0
1643722910000|2022-02-01 13:41:50|11899.94|11899.94|11900.24|11900.24|11900.24|11900.24|11899.94|11899.94|0
1643722930000|2022-02-01 13:42:10|11900.49|11900.49|11900.49|11900.49|11900.49|11900.49|11900.49|11900.49|0
1643722940000|2022-02-01 13:42:20|11900.66|11900.66|11900.66|11900.66|11900.66|11900.66|11900.66|11900.66|0
1643722950000|2022-02-01 13:42:30|11900.22|11900.22|11900.22|11900.22|11900.22|11900.22|11900.22|11900.22|0
1643722970000|2022-02-01 13:42:50|11900.66|11900.66|11900.66|11900.66|11900.66|11900.66|11900.66|11900.66|0
1643722980000|2022-02-01 13:43:00|11900.98|11900.98|11900.98|11900.98|11900.98|11900.98|11900.98|11900.98|0
1643722990000|2022-02-01 13:43:10|11900.84|11900.84|11899.87|11899.87|11900.84|11900.84|11899.87|11899.87|0
1643723010000|2022-02-01 13:43:30|11900.66|11900.66|11900.66|11900.66|11900.66|11900.66|11900.66|11900.66|0
1643723040000|2022-02-01 13:44:00|11900.84|11900.84|11900.84|11900.84|11900.84|11900.84|11900.84|11900.84|0
1643723060000|2022-02-01 13:44:20|11900.68|11900.68|11900.68|11900.68|11900.68|11900.68|11900.68|11900.68|0
1643723100000|2022-02-01 13:45:00|11900.48|11900.48|11900.48|11900.48|11900.48|11900.48|11900.48|11900.48|0
1643723110000|2022-02-01 13:45:10|11900.24|11900.24|11900.24|11900.24|11900.24|11900.24|11900.24|11900.24|0
1643723120000|2022-02-01 13:45:20|11901.03|11901.03|11902.17|11902.17|11902.17|11902.17|11901.03|11901.03|0
1643723160000|2022-02-01 13:46:00|11901.74|11901.74|11901.74|11901.74|11901.74|11901.74|11901.74|11901.74|0
1643723170000|2022-02-01 13:46:10|11901.3|11901.3|11903.16|11903.16|11903.16|11903.16|11900.56|11900.56|0
1643723180000|2022-02-01 13:46:20|11903.05|11903.05|11902.52|11902.52|11903.05|11903.05|11902.52|11902.52|0
1643723200000|2022-02-01 13:46:40|11902.32|11902.32|11902.32|11902.32|11902.32|11902.32|11902.32|11902.32|0
1643723210000|2022-02-01 13:46:50|11902.21|11902.21|11902.43|11902.43|11902.43|11902.43|11902.21|11902.21|0
1643723220000|2022-02-01 13:47:00|11902.11|11902.11|11902.11|11902.11|11902.11|11902.11|11902.11|11902.11|0
1643723230000|2022-02-01 13:47:10|11902.33|11902.33|11902.96|11902.96|11902.96|11902.96|11902.33|11902.33|0
1643723240000|2022-02-01 13:47:20|11902.69|11902.69|11902.69|11902.69|11902.69|11902.69|11902.69|11902.69|0
1643723250000|2022-02-01 13:47:30|11902.82|11902.82|11902.96|11902.96|11902.96|11902.96|11902.82|11902.82|0
1643723260000|2022-02-01 13:47:40|11903.07|11903.07|11902.77|11902.77|11903.07|11903.07|11902.77|11902.77|0
1643723270000|2022-02-01 13:47:50|11903.39|11903.39|11903.73|11903.73|11903.73|11903.73|11903.11|11903.11|0
1643723280000|2022-02-01 13:48:00|11903.27|11903.27|11903.71|11903.71|11903.71|11903.71|11903.27|11903.27|0
1643723290000|2022-02-01 13:48:10|11903.1|11903.1|11903.1|11903.1|11903.1|11903.1|11903.1|11903.1|0
1643723300000|2022-02-01 13:48:20|11902.79|11902.79|11902.79|11902.79|11902.79|11902.79|11902.79|11902.79|0
1643723310000|2022-02-01 13:48:30|11902.98|11902.98|11902.98|11902.98|11902.98|11902.98|11902.98|11902.98|0
1643723320000|2022-02-01 13:48:40|11902.68|11902.68|11901.86|11901.86|11902.68|11902.68|11901.86|11901.86|0
1643723330000|2022-02-01 13:48:50|11902.27|11902.27|11902.49|11902.49|11902.49|11902.49|11902.27|11902.27|0
1643723350000|2022-02-01 13:49:10|11902.81|11902.81|11903.12|11903.12|11903.12|11903.12|11902.81|11902.81|0
1643723390000|2022-02-01 13:49:50|11903.48|11903.48|11903.12|11903.12|11903.48|11903.48|11903.12|11903.12|0
1643723410000|2022-02-01 13:50:10|11903.26|11903.26|11903.16|11903.16|11903.4|11903.4|11903.16|11903.16|0
1643723420000|2022-02-01 13:50:20|11902.86|11902.86|11902.63|11902.63|11902.86|11902.86|11902.63|11902.63|0
1643723440000|2022-02-01 13:50:40|11902.84|11902.84|11902.84|11902.84|11902.84|11902.84|11902.84|11902.84|0
1643723450000|2022-02-01 13:50:50|11903.07|11903.07|11903.07|11903.07|11903.07|11903.07|11903.07|11903.07|0
1643723470000|2022-02-01 13:51:10|11903.38|11903.38|11903.94|11903.94|11903.94|11903.94|11903.38|11903.38|0
1643723480000|2022-02-01 13:51:20|11903.62|11903.62|11903.62|11903.62|11903.62|11903.62|11903|11903|0
1643723490000|2022-02-01 13:51:30|11903.76|11903.76|11903.76|11903.76|11903.76|11903.76|11903.76|11903.76|0
1643723500000|2022-02-01 13:51:40|11903.3|11903.3|11903.3|11903.3|11903.3|11903.3|11903.3|11903.3|0
1643723510000|2022-02-01 13:51:50|11902.84|11902.84|11902.84|11902.84|11902.84|11902.84|11902.84|11902.84|0
1643723520000|2022-02-01 13:52:00|11902.05|11902.05|11901.57|11901.57|11902.05|11902.05|11901.26|11901.26|0
1643723550000|2022-02-01 13:52:30|11901.88|11901.88|11902.43|11902.43|11902.43|11902.43|11901.88|11901.88|0
1643723560000|2022-02-01 13:52:40|11902.57|11902.57|11902.57|11902.57|11902.57|11902.57|11902.57|11902.57|0
1643723570000|2022-02-01 13:52:50|11902.76|11902.76|11902.12|11902.12|11902.76|11902.76|11902.12|11902.12|0
1643723580000|2022-02-01 13:53:00|11902.43|11902.43|11902.73|11902.73|11902.73|11902.73|11902.43|11902.43|0
1643723590000|2022-02-01 13:53:10|11903.05|11903.05|11903.29|11903.29|11903.29|11903.29|11902.99|11902.99|0
1643723600000|2022-02-01 13:53:20|11902.97|11902.97|11902.97|11902.97|11902.97|11902.97|11902.97|11902.97|0
1643723610000|2022-02-01 13:53:30|11903.06|11903.06|11903.06|11903.06|11903.06|11903.06|11903.06|11903.06|0
1643723620000|2022-02-01 13:53:40|11903.21|11903.21|11903.21|11903.21|11903.21|11903.21|11903.21|11903.21|0
1643723640000|2022-02-01 13:54:00|11903.58|11903.58|11905.08|11905.08|11905.08|11905.08|11903.58|11903.58|0
1643723650000|2022-02-01 13:54:10|11905.19|11905.19|11905.76|11905.76|11905.76|11905.76|11904.85|11904.85|0
1643723660000|2022-02-01 13:54:20|11906.83|11906.83|11906.83|11906.83|11906.83|11906.83|11906.83|11906.83|0
1643723680000|2022-02-01 13:54:40|11907.27|11907.27|11907.54|11907.54|11907.54|11907.54|11907.27|11907.27|0
1643723690000|2022-02-01 13:54:50|11907.98|11907.98|11907.98|11907.98|11907.98|11907.98|11907.98|11907.98|0
1643723700000|2022-02-01 13:55:00|11907.37|11907.37|11907.37|11907.37|11907.37|11907.37|11907.37|11907.37|0
1643723710000|2022-02-01 13:55:10|11907.83|11907.83|11907.95|11907.95|11908.29|11908.29|11907.83|11907.83|0
1643723720000|2022-02-01 13:55:20|11907.83|11907.83|11908.06|11908.06|11908.06|11908.06|11907.27|11907.27|0
1643723740000|2022-02-01 13:55:40|11908.41|11908.41|11908.73|11908.73|11908.73|11908.73|11908.41|11908.41|0
1643723760000|2022-02-01 13:56:00|11908.44|11908.44|11908.44|11908.44|11908.44|11908.44|11908.44|11908.44|0
1643723770000|2022-02-01 13:56:10|11908.58|11908.58|11909|11909|11909|11909|11908.58|11908.58|0
1643723780000|2022-02-01 13:56:20|11909.44|11909.44|11908.81|11908.81|11909.44|11909.44|11908.81|11908.81|0
1643723790000|2022-02-01 13:56:30|11909|11909|11909|11909|11909|11909|11909|11909|0
1643723820000|2022-02-01 13:57:00|11908.59|11908.59|11907.73|11907.73|11908.59|11908.59|11907.73|11907.73|0
1643723830000|2022-02-01 13:57:10|11907.29|11907.29|11907.48|11907.48|11907.48|11907.48|11907.29|11907.29|0
1643723840000|2022-02-01 13:57:20|11906.23|11906.23|11905.84|11905.84|11906.23|11906.23|11905.6|11905.6|0
1643723850000|2022-02-01 13:57:30|11905.62|11905.62|11905.62|11905.62|11905.62|11905.62|11905.62|11905.62|0
1643723870000|2022-02-01 13:57:50|11905.94|11905.94|11905.94|11905.94|11905.94|11905.94|11905.94|11905.94|0
1643723880000|2022-02-01 13:58:00|11906.15|11906.15|11906.78|11906.78|11906.78|11906.78|11906.15|11906.15|0
1643723890000|2022-02-01 13:58:10|11907.38|11907.38|11906.71|11906.71|11907.38|11907.38|11906.71|11906.71|0
1643723900000|2022-02-01 13:58:20|11906.08|11906.08|11906.08|11906.08|11906.08|11906.08|11906.08|11906.08|0
1643723910000|2022-02-01 13:58:30|11904.5|11904.5|11904.32|11904.32|11904.5|11904.5|11904.32|11904.32|0
1643723920000|2022-02-01 13:58:40|11905.11|11905.11|11905.11|11905.11|11905.11|11905.11|11905.11|11905.11|0
1643723940000|2022-02-01 13:59:00|11904.97|11904.97|11905.11|11905.11|11905.11|11905.11|11904.97|11904.97|0
1643723950000|2022-02-01 13:59:10|11904.91|11904.91|11904.91|11904.91|11904.91|11904.91|11904.91|11904.91|0
1643723960000|2022-02-01 13:59:20|11904.48|11904.48|11904.62|11904.62|11904.62|11904.62|11904.48|11904.48|0
1643723980000|2022-02-01 13:59:40|11904.26|11904.26|11904.26|11904.26|11904.26|11904.26|11904.26|11904.26|0
1643724000000|2022-02-01 14:00:00|11904.49|11904.49|11905.16|11905.16|11905.21|11905.21|11903.99|11903.99|0
1643724010000|2022-02-01 14:00:10|11904.72|11904.72|11904.72|11904.72|11904.72|11904.72|11904.72|11904.72|0
1643724030000|2022-02-01 14:00:30|11904.57|11904.57|11904.57|11904.57|11904.57|11904.57|11904.57|11904.57|0
1643724040000|2022-02-01 14:00:40|11904.96|11904.96|11904.69|11904.69|11904.96|11904.96|11904.69|11904.69|0
1643724060000|2022-02-01 14:01:00|11905.1|11905.1|11904.31|11904.31|11905.1|11905.1|11904.31|11904.31|0
1643724070000|2022-02-01 14:01:10|11905.25|11905.25|11904.16|11904.16|11905.25|11905.25|11904.16|11904.16|0
1643724080000|2022-02-01 14:01:20|11903.93|11903.93|11903.3|11903.3|11903.93|11903.93|11903.3|11903.3|0
1643724090000|2022-02-01 14:01:30|11903.49|11903.49|11903.75|11903.75|11903.95|11903.95|11903.49|11903.49|0
1643724100000|2022-02-01 14:01:40|11903.43|11903.43|11903.43|11903.43|11903.43|11903.43|11903.43|11903.43|0
1643724120000|2022-02-01 14:02:00|11903.75|11903.75|11903.75|11903.75|11903.75|11903.75|11903.75|11903.75|0
1643724130000|2022-02-01 14:02:10|11904.05|11904.05|11904.05|11904.05|11904.05|11904.05|11904.05|11904.05|0
1643724140000|2022-02-01 14:02:20|11903.63|11903.63|11903.2|11903.2|11903.63|11903.63|11903.2|11903.2|0
1643724150000|2022-02-01 14:02:30|11902.99|11902.99|11902.99|11902.99|11902.99|11902.99|11902.99|11902.99|0
1643724170000|2022-02-01 14:02:50|11902.83|11902.83|11901.77|11901.77|11902.83|11902.83|11901.77|11901.77|0
1643724180000|2022-02-01 14:03:00|11901.3|11901.3|11900.35|11900.35|11902.7|11902.7|11900.35|11900.35|0
1643724200000|2022-02-01 14:03:20|11900.66|11900.66|11901.2|11901.2|11901.2|11901.2|11900.66|11900.66|0
1643724210000|2022-02-01 14:03:30|11901.11|11901.11|11900.79|11900.79|11901.11|11901.11|11900.79|11900.79|0
1643724220000|2022-02-01 14:03:40|11900.66|11900.66|11900.34|11900.34|11900.66|11900.66|11900.34|11900.34|0
1643724230000|2022-02-01 14:03:50|11900.66|11900.66|11901.01|11901.01|11901.01|11901.01|11900.66|11900.66|0
1643724240000|2022-02-01 14:04:00|11900.9|11900.9|11899.83|11899.83|11900.9|11900.9|11899.83|11899.83|0
1643724250000|2022-02-01 14:04:10|11899.72|11899.72|11899.11|11899.11|11899.72|11899.72|11899.11|11899.11|0
1643724260000|2022-02-01 14:04:20|11899.03|11899.03|11897.93|11897.93|11899.03|11899.03|11897.93|11897.93|0
1643724270000|2022-02-01 14:04:30|11897.38|11897.38|11897.12|11897.12|11898.17|11898.17|11897.12|11897.12|0
1643724280000|2022-02-01 14:04:40|11897.35|11897.35|11897.82|11897.82|11897.82|11897.82|11897.35|11897.35|0
1643724290000|2022-02-01 14:04:50|11896.25|11896.25|11895.99|11895.99|11896.25|11896.25|11895.99|11895.99|0
1643724300000|2022-02-01 14:05:00|11896.62|11896.62|11894.63|11894.63|11896.62|11896.62|11894.63|11894.63|0
1643724310000|2022-02-01 14:05:10|11895.09|11895.09|11894.76|11894.76|11895.09|11895.09|11894.76|11894.76|0
1643724320000|2022-02-01 14:05:20|11895.78|11895.78|11895.49|11895.49|11895.78|11895.78|11895.49|11895.49|0
1643724330000|2022-02-01 14:05:30|11895.28|11895.28|11895.19|11895.19|11895.49|11895.49|11895.19|11895.19|0
1643724340000|2022-02-01 14:05:40|11895.4|11895.4|11895.4|11895.4|11895.4|11895.4|11895.4|11895.4|0
1643724350000|2022-02-01 14:05:50|11896.19|11896.19|11896.39|11896.39|11896.39|11896.39|11896.19|11896.19|0
1643724370000|2022-02-01 14:06:10|11896.82|11896.82|11896.82|11896.82|11896.82|11896.82|11896.82|11896.82|0
1643724400000|2022-02-01 14:06:40|11896.61|11896.61|11896.61|11896.61|11896.61|11896.61|11896.61|11896.61|0
1643724420000|2022-02-01 14:07:00|11896.89|11896.89|11896.65|11896.65|11896.89|11896.89|11896.65|11896.65|0
1643724450000|2022-02-01 14:07:30|11896.37|11896.37|11896.37|11896.37|11896.37|11896.37|11896.37|11896.37|0
1643724460000|2022-02-01 14:07:40|11896.14|11896.14|11896.14|11896.14|11896.14|11896.14|11895.9|11895.9|0
1643724470000|2022-02-01 14:07:50|11894.49|11894.49|11894.34|11894.34|11894.49|11894.49|11894.34|11894.34|0
1643724480000|2022-02-01 14:08:00|11895.13|11895.13|11895.26|11895.26|11895.26|11895.26|11894.85|11894.85|0
1643724490000|2022-02-01 14:08:10|11895.02|11895.02|11895.02|11895.02|11895.02|11895.02|11895.02|11895.02|0
1643724500000|2022-02-01 14:08:20|11895.18|11895.18|11895.49|11895.49|11895.49|11895.49|11895.18|11895.18|0
1643724510000|2022-02-01 14:08:30|11895.6|11895.6|11895.6|11895.6|11895.6|11895.6|11895.6|11895.6|0
1643724520000|2022-02-01 14:08:40|11895.3|11895.3|11895.46|11895.46|11895.46|11895.46|11895.3|11895.3|0
1643724530000|2022-02-01 14:08:50|11895.28|11895.28|11894.85|11894.85|11895.28|11895.28|11894.85|11894.85|0
1643724540000|2022-02-01 14:09:00|11894.41|11894.41|11894.41|11894.41|11894.41|11894.41|11894.41|11894.41|0
1643724550000|2022-02-01 14:09:10|11894.1|11894.1|11894.1|11894.1|11894.1|11894.1|11894.1|11894.1|0
1643724560000|2022-02-01 14:09:20|11894.53|11894.53|11894.2|11894.2|11894.53|11894.53|11894.2|11894.2|0
1643724570000|2022-02-01 14:09:30|11893.99|11893.99|11893.99|11893.99|11893.99|11893.99|11893.99|11893.99|0
1643724580000|2022-02-01 14:09:40|11894.62|11894.62|11894.94|11894.94|11894.94|11894.94|11894.49|11894.49|0
1643724600000|2022-02-01 14:10:00|11895.54|11895.54|11895.24|11895.24|11895.54|11895.54|11895.24|11895.24|0
1643724620000|2022-02-01 14:10:20|11894.61|11894.61|11894.61|11894.61|11894.61|11894.61|11894.61|11894.61|0
1643724650000|2022-02-01 14:10:50|11894.47|11894.47|11894.75|11894.75|11894.75|11894.75|11894.47|11894.47|0
1643724660000|2022-02-01 14:11:00|11894.63|11894.63|11894.29|11894.29|11894.63|11894.63|11894.29|11894.29|0
1643724670000|2022-02-01 14:11:10|11893.85|11893.85|11893.72|11893.72|11893.85|11893.85|11893.72|11893.72|0
1643724710000|2022-02-01 14:11:50|11894.51|11894.51|11894.51|11894.51|11894.51|11894.51|11894.51|11894.51|0
1643724720000|2022-02-01 14:12:00|11894.27|11894.27|11894.51|11894.51|11894.51|11894.51|11894.27|11894.27|0
1643724730000|2022-02-01 14:12:10|11894.27|11894.27|11894.27|11894.27|11894.27|11894.27|11894.27|11894.27|0
1643724740000|2022-02-01 14:12:20|11894.4|11894.4|11895.64|11895.64|11895.64|11895.64|11894.4|11894.4|0
1643724760000|2022-02-01 14:12:40|11895.75|11895.75|11895.56|11895.56|11895.75|11895.75|11895.34|11895.34|0
1643724770000|2022-02-01 14:12:50|11895.24|11895.24|11895.24|11895.24|11895.24|11895.24|11895.24|11895.24|0
1643724780000|2022-02-01 14:13:00|11895.7|11895.7|11896.49|11896.49|11896.49|11896.49|11895.7|11895.7|0
1643724790000|2022-02-01 14:13:10|11896.3|11896.3|11896.3|11896.3|11896.3|11896.3|11896.3|11896.3|0
1643724800000|2022-02-01 14:13:20|11895.99|11895.99|11895.99|11895.99|11895.99|11895.99|11895.99|11895.99|0
1643724810000|2022-02-01 14:13:30|11895.88|11895.88|11895.88|11895.88|11895.88|11895.88|11895.88|11895.88|0
1643724820000|2022-02-01 14:13:40|11894.81|11894.81|11895.11|11895.11|11895.11|11895.11|11894.81|11894.81|0
1643724830000|2022-02-01 14:13:50|11895.24|11895.24|11895.73|11895.73|11895.73|11895.73|11895.24|11895.24|0
1643724840000|2022-02-01 14:14:00|11895.96|11895.96|11894.98|11894.98|11896.05|11896.05|11894.98|11894.98|0
1643724850000|2022-02-01 14:14:10|11894.63|11894.63|11894.94|11894.94|11894.94|11894.94|11894.63|11894.63|0
1643724860000|2022-02-01 14:14:20|11895.38|11895.38|11896.1|11896.1|11896.1|11896.1|11895.38|11895.38|0
1643724880000|2022-02-01 14:14:40|11895.99|11895.99|11896.08|11896.08|11896.08|11896.08|11895.99|11895.99|0
1643724900000|2022-02-01 14:15:00|11895.97|11895.97|11894.1|11894.1|11895.97|11895.97|11894.1|11894.1|0
1643724910000|2022-02-01 14:15:10|11894.3|11894.3|11894.08|11894.08|11894.3|11894.3|11894.08|11894.08|0
1643724930000|2022-02-01 14:15:30|11894.54|11894.54|11894.54|11894.54|11894.54|11894.54|11894.54|11894.54|0
1643724940000|2022-02-01 14:15:40|11894.77|11894.77|11894.77|11894.77|11895.08|11895.08|11894.77|11894.77|0
1643724950000|2022-02-01 14:15:50|11894.58|11894.58|11894.45|11894.45|11894.58|11894.58|11894.45|11894.45|0
1643724960000|2022-02-01 14:16:00|11894.56|11894.56|11894.22|11894.22|11894.56|11894.56|11894.22|11894.22|0
1643724970000|2022-02-01 14:16:10|11894.53|11894.53|11894.53|11894.53|11894.53|11894.53|11894.53|11894.53|0
1643724980000|2022-02-01 14:16:20|11894.64|11894.64|11895.53|11895.53|11895.53|11895.53|11894.64|11894.64|0
1643724990000|2022-02-01 14:16:30|11895.67|11895.67|11895.94|11895.94|11895.94|11895.94|11895.67|11895.67|0
1643725000000|2022-02-01 14:16:40|11896.09|11896.09|11893.77|11893.77|11896.42|11896.42|11893.77|11893.77|0
1643725020000|2022-02-01 14:17:00|11893.99|11893.99|11893.99|11893.99|11893.99|11893.99|11893.99|11893.99|0
1643725030000|2022-02-01 14:17:10|11893.88|11893.88|11893.02|11893.02|11893.88|11893.88|11893.02|11893.02|0
1643725040000|2022-02-01 14:17:20|11893.22|11893.22|11892.91|11892.91|11893.22|11893.22|11892.66|11892.66|0
1643725060000|2022-02-01 14:17:40|11893.54|11893.54|11893.54|11893.54|11893.54|11893.54|11893.54|11893.54|0
1643725070000|2022-02-01 14:17:50|11893.39|11893.39|11893.39|11893.39|11893.39|11893.39|11893.39|11893.39|0
1643725080000|2022-02-01 14:18:00|11893.09|11893.09|11893.09|11893.09|11893.09|11893.09|11893.09|11893.09|0
1643725090000|2022-02-01 14:18:10|11893.34|11893.34|11892.09|11892.09|11893.6|11893.6|11891.39|11891.39|0
1643725100000|2022-02-01 14:18:20|11891.97|11891.97|11891.07|11891.07|11891.97|11891.97|11890.76|11890.76|0
1643725110000|2022-02-01 14:18:30|11890.97|11890.97|11890.97|11890.97|11890.97|11890.97|11890.97|11890.97|0
1643725120000|2022-02-01 14:18:40|11891.29|11891.29|11891.51|11891.51|11891.51|11891.51|11891.29|11891.29|0
1643725130000|2022-02-01 14:18:50|11891.28|11891.28|11891.11|11891.11|11891.99|11891.99|11891.11|11891.11|0
1643725140000|2022-02-01 14:19:00|11890.89|11890.89|11890.89|11890.89|11890.89|11890.89|11890.89|11890.89|0
1643725150000|2022-02-01 14:19:10|11890.76|11890.76|11890.76|11890.76|11890.76|11890.76|11890.76|11890.76|0
1643725160000|2022-02-01 14:19:20|11890.56|11890.56|11889.93|11889.93|11890.56|11890.56|11889.93|11889.93|0
1643725170000|2022-02-01 14:19:30|11889.68|11889.68|11889.08|11889.08|11889.68|11889.68|11889.08|11889.08|0
1643725180000|2022-02-01 14:19:40|11889.96|11889.96|11889.96|11889.96|11889.96|11889.96|11889.96|11889.96|0
1643725190000|2022-02-01 14:19:50|11890.4|11890.4|11891.35|11891.35|11891.35|11891.35|11890.4|11890.4|0
1643725200000|2022-02-01 14:20:00|11891.15|11891.15|11891.14|11891.14|11891.34|11891.34|11891.14|11891.14|0
1643725220000|2022-02-01 14:20:20|11891.93|11891.93|11892.17|11892.17|11892.17|11892.17|11891.8|11891.8|0
1643725230000|2022-02-01 14:20:30|11891.84|11891.84|11891.94|11891.94|11892.38|11892.38|11891.84|11891.84|0
1643725240000|2022-02-01 14:20:40|11892.08|11892.08|11891.94|11891.94|11892.08|11892.08|11891.94|11891.94|0
1643725250000|2022-02-01 14:20:50|11892.08|11892.08|11892.63|11892.63|11893.04|11893.04|11892.08|11892.08|0
1643725260000|2022-02-01 14:21:00|11892.93|11892.93|11892.93|11892.93|11892.93|11892.93|11892.93|11892.93|0
1643725270000|2022-02-01 14:21:10|11892.65|11892.65|11892.47|11892.47|11892.65|11892.65|11892.35|11892.35|0
1643725280000|2022-02-01 14:21:20|11892.33|11892.33|11892.47|11892.47|11892.6|11892.6|11892.33|11892.33|0
1643725300000|2022-02-01 14:21:40|11892.03|11892.03|11892.03|11892.03|11892.03|11892.03|11892.03|11892.03|0
1643725310000|2022-02-01 14:21:50|11892.12|11892.12|11892.12|11892.12|11892.12|11892.12|11892.12|11892.12|0
1643725320000|2022-02-01 14:22:00|11891.98|11891.98|11890.68|11890.68|11891.98|11891.98|11889.45|11889.45|0
1643725330000|2022-02-01 14:22:10|11889.89|11889.89|11889.79|11889.79|11889.89|11889.89|11889.79|11889.79|0
1643725340000|2022-02-01 14:22:20|11890.09|11890.09|11890.09|11890.09|11890.09|11890.09|11890.09|11890.09|0
1643725350000|2022-02-01 14:22:30|11889.42|11889.42|11889.12|11889.12|11889.42|11889.42|11889.12|11889.12|0
1643725360000|2022-02-01 14:22:40|11889.01|11889.01|11888.76|11888.76|11889.01|11889.01|11888.76|11888.76|0
1643725370000|2022-02-01 14:22:50|11888.53|11888.53|11888.53|11888.53|11888.53|11888.53|11888.53|11888.53|0
1643725380000|2022-02-01 14:23:00|11888.31|11888.31|11887.81|11887.81|11888.31|11888.31|11887.81|11887.81|0
1643725390000|2022-02-01 14:23:10|11888.27|11888.27|11888.27|11888.27|11888.27|11888.27|11888.27|11888.27|0
1643725400000|2022-02-01 14:23:20|11888.13|11888.13|11887.06|11887.06|11888.13|11888.13|11887.06|11887.06|0
1643725410000|2022-02-01 14:23:30|11887.19|11887.19|11886.75|11886.75|11887.19|11887.19|11886.75|11886.75|0
1643725420000|2022-02-01 14:23:40|11886.54|11886.54|11886.65|11886.65|11886.65|11886.65|11886.13|11886.13|0
1643725430000|2022-02-01 14:23:50|11886.28|11886.28|11885.52|11885.52|11886.28|11886.28|11885.52|11885.52|0
1643725440000|2022-02-01 14:24:00|11885.29|11885.29|11885.29|11885.29|11885.29|11885.29|11885.29|11885.29|0
1643725450000|2022-02-01 14:24:10|11885.08|11885.08|11885.08|11885.08|11885.08|11885.08|11885.08|11885.08|0
1643725460000|2022-02-01 14:24:20|11884.97|11884.97|11884.52|11884.52|11884.97|11884.97|11884.52|11884.52|0
1643725470000|2022-02-01 14:24:30|11884.66|11884.66|11884.66|11884.66|11884.66|11884.66|11884.66|11884.66|0
1643725480000|2022-02-01 14:24:40|11884.96|11884.96|11884.96|11884.96|11884.96|11884.96|11884.96|11884.96|0
1643725500000|2022-02-01 14:25:00|11885.27|11885.27|11885.75|11885.75|11885.9|11885.9|11885.11|11885.11|0
1643725510000|2022-02-01 14:25:10|11886.26|11886.26|11886.26|11886.26|11886.26|11886.26|11886.26|11886.26|0
1643725520000|2022-02-01 14:25:20|11886.11|11886.11|11886.93|11886.93|11886.93|11886.93|11886.11|11886.11|0
1643725530000|2022-02-01 14:25:30|11886.8|11886.8|11886.52|11886.52|11886.93|11886.93|11886.52|11886.52|0
1643725540000|2022-02-01 14:25:40|11886.33|11886.33|11886.85|11886.85|11887.15|11887.15|11886.33|11886.33|0
1643725550000|2022-02-01 14:25:50|11887.08|11887.08|11889.63|11889.63|11889.63|11889.63|11886.98|11886.98|0
1643725560000|2022-02-01 14:26:00|11889.76|11889.76|11891.13|11891.13|11891.13|11891.13|11889.41|11889.41|0
1643725570000|2022-02-01 14:26:10|11891.47|11891.47|11891.47|11891.47|11891.47|11891.47|11891.47|11891.47|0
1643725580000|2022-02-01 14:26:20|11891.04|11891.04|11891.04|11891.04|11891.04|11891.04|11891.04|11891.04|0
1643725590000|2022-02-01 14:26:30|11891.27|11891.27|11891.27|11891.27|11891.27|11891.27|11891.27|11891.27|0
1643725610000|2022-02-01 14:26:50|11891.14|11891.14|11890.55|11890.55|11891.14|11891.14|11890.55|11890.55|0
1643725620000|2022-02-01 14:27:00|11890.7|11890.7|11889.53|11889.53|11890.7|11890.7|11889.53|11889.53|0
1643725630000|2022-02-01 14:27:10|11890.13|11890.13|11888.55|11888.55|11890.13|11890.13|11888.55|11888.55|0
1643725640000|2022-02-01 14:27:20|11889.34|11889.34|11889.34|11889.34|11889.34|11889.34|11889.34|11889.34|0
1643725650000|2022-02-01 14:27:30|11889.52|11889.52|11889.52|11889.52|11889.52|11889.52|11889.52|11889.52|0
1643725670000|2022-02-01 14:27:50|11889.21|11889.21|11889.36|11889.36|11889.36|11889.36|11889.21|11889.21|0
1643725700000|2022-02-01 14:28:20|11889.72|11889.72|11889.72|11889.72|11889.72|11889.72|11889.72|11889.72|0
1643725710000|2022-02-01 14:28:30|11890.16|11890.16|11890.16|11890.16|11890.16|11890.16|11890.16|11890.16|0
1643725720000|2022-02-01 14:28:40|11889.56|11889.56|11889.35|11889.35|11889.56|11889.56|11889.35|11889.35|0
1643725740000|2022-02-01 14:29:00|11889.56|11889.56|11889.49|11889.49|11889.68|11889.68|11889.37|11889.37|0
1643725750000|2022-02-01 14:29:10|11889.62|11889.62|11889.62|11889.62|11889.62|11889.62|11889.62|11889.62|0
1643725760000|2022-02-01 14:29:20|11889.83|11889.83|11889.38|11889.38|11889.83|11889.83|11889.38|11889.38|0
1643725780000|2022-02-01 14:29:40|11889.82|11889.82|11889.82|11889.82|11889.82|11889.82|11889.82|11889.82|0
1643725800000|2022-02-01 14:30:00|11889.7|11889.7|11889.35|11889.35|11889.7|11889.7|11889.26|11889.26|0
1643725810000|2022-02-01 14:30:10|11889.17|11889.17|11888.63|11888.63|11889.2|11889.2|11888.31|11888.31|0
1643725820000|2022-02-01 14:30:20|11888.49|11888.49|11888.49|11888.49|11888.49|11888.49|11888.49|11888.49|0
1643725830000|2022-02-01 14:30:30|11888.38|11888.38|11887.54|11887.54|11888.38|11888.38|11887.54|11887.54|0
1643725840000|2022-02-01 14:30:40|11887.97|11887.97|11887.68|11887.68|11887.97|11887.97|11887.54|11887.54|0
1643725850000|2022-02-01 14:30:50|11887.22|11887.22|11886.2|11886.2|11887.22|11887.22|11886.2|11886.2|0
1643725860000|2022-02-01 14:31:00|11885.31|11885.31|11882.7|11882.7|11885.31|11885.31|11882.4|11882.4|0
1643725870000|2022-02-01 14:31:10|11881.99|11881.99|11881.33|11881.33|11881.99|11881.99|11881.33|11881.33|0
1643725880000|2022-02-01 14:31:20|11881.1|11881.1|11880.67|11880.67|11881.1|11881.1|11880.31|11880.31|0
1643725890000|2022-02-01 14:31:30|11880.82|11880.82|11880.12|11880.12|11880.82|11880.82|11880.12|11880.12|0
1643725900000|2022-02-01 14:31:40|11880.55|11880.55|11880.75|11880.75|11880.75|11880.75|11880.55|11880.55|0
1643725910000|2022-02-01 14:31:50|11881.46|11881.46|11880.72|11880.72|11881.46|11881.46|11880.72|11880.72|0
1643725920000|2022-02-01 14:32:00|11880.49|11880.49|11880.18|11880.18|11880.71|11880.71|11880.18|11880.18|0
1643725930000|2022-02-01 14:32:10|11880.64|11880.64|11880.07|11880.07|11880.64|11880.64|11880.07|11880.07|0
1643725940000|2022-02-01 14:32:20|11879.91|11879.91|11878.48|11878.48|11879.91|11879.91|11878.07|11878.07|0
1643725950000|2022-02-01 14:32:30|11878.94|11878.94|11877.85|11877.85|11878.94|11878.94|11877.85|11877.85|0
1643725960000|2022-02-01 14:32:40|11877.96|11877.96|11877.74|11877.74|11878.19|11878.19|11877.74|11877.74|0
1643725970000|2022-02-01 14:32:50|11877.3|11877.3|11878.43|11878.43|11878.43|11878.43|11877.3|11877.3|0
1643725980000|2022-02-01 14:33:00|11878.25|11878.25|11877.58|11877.58|11878.25|11878.25|11877.26|11877.26|0
1643725990000|2022-02-01 14:33:10|11877.74|11877.74|11877.74|11877.74|11877.74|11877.74|11877.74|11877.74|0
1643726000000|2022-02-01 14:33:20|11877.97|11877.97|11877.66|11877.66|11877.97|11877.97|11877.51|11877.51|0
1643726010000|2022-02-01 14:33:30|11877.82|11877.82|11877.82|11877.82|11877.82|11877.82|11877.82|11877.82|0
1643726020000|2022-02-01 14:33:40|11877.62|11877.62|11875.95|11875.95|11877.62|11877.62|11875.95|11875.95|0
1643726030000|2022-02-01 14:33:50|11875.67|11875.67|11875.99|11875.99|11875.99|11875.99|11875.48|11875.48|0
1643726040000|2022-02-01 14:34:00|11875.89|11875.89|11876.12|11876.12|11876.12|11876.12|11875.89|11875.89|0
1643726060000|2022-02-01 14:34:20|11875.8|11875.8|11875.09|11875.09|11876.02|11876.02|11875.09|11875.09|0
1643726070000|2022-02-01 14:34:30|11875.32|11875.32|11875.32|11875.32|11875.32|11875.32|11875.32|11875.32|0
1643726080000|2022-02-01 14:34:40|11875.43|11875.43|11877.37|11877.37|11877.37|11877.37|11875.43|11875.43|0
1643726090000|2022-02-01 14:34:50|11878.08|11878.08|11880.05|11880.05|11880.05|11880.05|11878.08|11878.08|0
1643726100000|2022-02-01 14:35:00|11879.94|11879.94|11880|11880|11880|11880|11879.83|11879.83|0
1643726120000|2022-02-01 14:35:20|11879.85|11879.85|11882.26|11882.26|11882.26|11882.26|11879.85|11879.85|0
1643726130000|2022-02-01 14:35:30|11882.07|11882.07|11883.17|11883.17|11883.17|11883.17|11881.87|11881.87|0
1643726140000|2022-02-01 14:35:40|11883.31|11883.31|11883.01|11883.01|11883.31|11883.31|11883.01|11883.01|0
1643726150000|2022-02-01 14:35:50|11883.51|11883.51|11882.97|11882.97|11883.51|11883.51|11882.97|11882.97|0
1643726160000|2022-02-01 14:36:00|11882.72|11882.72|11882.62|11882.62|11882.93|11882.93|11882.15|11882.15|0
1643726170000|2022-02-01 14:36:10|11881.83|11881.83|11881.07|11881.07|11881.83|11881.83|11881.07|11881.07|0
1643726180000|2022-02-01 14:36:20|11881.29|11881.29|11881.22|11881.22|11881.7|11881.7|11881.22|11881.22|0
1643726190000|2022-02-01 14:36:30|11881.42|11881.42|11882|11882|11882|11882|11881.26|11881.26|0
1643726200000|2022-02-01 14:36:40|11882.17|11882.17|11881.97|11881.97|11882.17|11882.17|11881.97|11881.97|0
1643726210000|2022-02-01 14:36:50|11881.82|11881.82|11881.82|11881.82|11881.82|11881.82|11881.82|11881.82|0
1643726220000|2022-02-01 14:37:00|11881.6|11881.6|11880.36|11880.36|11881.6|11881.6|11880.36|11880.36|0
1643726230000|2022-02-01 14:37:10|11879.93|11879.93|11880.03|11880.03|11880.29|11880.29|11879.93|11879.93|0
1643726240000|2022-02-01 14:37:20|11879.41|11879.41|11879.41|11879.41|11879.41|11879.41|11879.41|11879.41|0
1643726250000|2022-02-01 14:37:30|11879.18|11879.18|11878.03|11878.03|11879.52|11879.52|11878.03|11878.03|0
1643726260000|2022-02-01 14:37:40|11877.93|11877.93|11877.08|11877.08|11877.93|11877.93|11877.08|11877.08|0
1643726270000|2022-02-01 14:37:50|11876.77|11876.77|11876.97|11876.97|11876.97|11876.97|11876.77|11876.77|0
1643726280000|2022-02-01 14:38:00|11877.08|11877.08|11878.29|11878.29|11878.29|11878.29|11876.67|11876.67|0
1643726290000|2022-02-01 14:38:10|11878.44|11878.44|11879.85|11879.85|11879.85|11879.85|11878.44|11878.44|0
1643726300000|2022-02-01 14:38:20|11880.08|11880.08|11879.69|11879.69|11880.08|11880.08|11879.69|11879.69|0
1643726310000|2022-02-01 14:38:30|11879.44|11879.44|11879.55|11879.55|11880.04|11880.04|11879.44|11879.44|0
1643726320000|2022-02-01 14:38:40|11879.78|11879.78|11881.98|11881.98|11881.98|11881.98|11879.78|11879.78|0
1643726330000|2022-02-01 14:38:50|11882.18|11882.18|11883.01|11883.01|11883.01|11883.01|11882.18|11882.18|0
1643726340000|2022-02-01 14:39:00|11882.88|11882.88|11882.75|11882.75|11883.19|11883.19|11882.48|11882.48|0
1643726350000|2022-02-01 14:39:10|11883.07|11883.07|11883.15|11883.15|11883.15|11883.15|11882.81|11882.81|0
1643726370000|2022-02-01 14:39:30|11883.59|11883.59|11883.59|11883.59|11883.59|11883.59|11883.59|11883.59|0
1643726380000|2022-02-01 14:39:40|11883.73|11883.73|11883.34|11883.34|11883.73|11883.73|11883.34|11883.34|0
1643726390000|2022-02-01 14:39:50|11883.08|11883.08|11883.28|11883.28|11883.28|11883.28|11883.08|11883.08|0
1643726400000|2022-02-01 14:40:00|11883.51|11883.51|11883.16|11883.16|11883.51|11883.51|11882.85|11882.85|0
1643726410000|2022-02-01 14:40:10|11883.04|11883.04|11883.04|11883.04|11883.04|11883.04|11883.04|11883.04|0
1643726420000|2022-02-01 14:40:20|11882.85|11882.85|11883.35|11883.35|11883.64|11883.64|11882.85|11882.85|0
1643726430000|2022-02-01 14:40:30|11883.46|11883.46|11883.46|11883.46|11883.46|11883.46|11883.46|11883.46|0
1643726440000|2022-02-01 14:40:40|11883.37|11883.37|11883.11|11883.11|11883.37|11883.37|11883.11|11883.11|0
1643726450000|2022-02-01 14:40:50|11882.96|11882.96|11882.17|11882.17|11882.96|11882.96|11882.17|11882.17|0
1643726460000|2022-02-01 14:41:00|11881.92|11881.92|11881.92|11881.92|11881.92|11881.92|11881.92|11881.92|0
1643726470000|2022-02-01 14:41:10|11882.13|11882.13|11880.86|11880.86|11882.13|11882.13|11880.86|11880.86|0
1643726480000|2022-02-01 14:41:20|11881.05|11881.05|11877.55|11877.55|11881.48|11881.48|11877.55|11877.55|0
1643726490000|2022-02-01 14:41:30|11877.09|11877.09|11875.95|11875.95|11877.09|11877.09|11875.95|11875.95|0
1643726500000|2022-02-01 14:41:40|11875.76|11875.76|11875.25|11875.25|11875.76|11875.76|11875.25|11875.25|0
1643726510000|2022-02-01 14:41:50|11875|11875|11874.53|11874.53|11875|11875|11874.53|11874.53|0
1643726520000|2022-02-01 14:42:00|11874.31|11874.31|11869.95|11869.95|11874.31|11874.31|11869.95|11869.95|0
1643726530000|2022-02-01 14:42:10|11869.85|11869.85|11868.62|11868.62|11869.85|11869.85|11868.62|11868.62|0
1643726540000|2022-02-01 14:42:20|11867.93|11867.93|11866.59|11866.59|11868.2|11868.2|11866.59|11866.59|0
1643726550000|2022-02-01 14:42:30|11866.49|11866.49|11866.49|11866.49|11866.49|11866.49|11866.49|11866.49|0
1643726560000|2022-02-01 14:42:40|11866.81|11866.81|11866.49|11866.49|11866.81|11866.81|11866.49|11866.49|0
1643726570000|2022-02-01 14:42:50|11866.19|11866.19|11865.99|11865.99|11866.42|11866.42|11865.99|11865.99|0
1643726580000|2022-02-01 14:43:00|11865.58|11865.58|11863.15|11863.15|11865.72|11865.72|11862.68|11862.68|0
1643726590000|2022-02-01 14:43:10|11862.71|11862.71|11859.29|11859.29|11862.71|11862.71|11859.29|11859.29|0
1643726600000|2022-02-01 14:43:20|11858.92|11858.92|11852.37|11852.37|11858.92|11858.92|11852.37|11852.37|0
1643726610000|2022-02-01 14:43:30|11851.35|11851.35|11848.63|11848.63|11851.35|11851.35|11848.63|11848.63|0
1643726620000|2022-02-01 14:43:40|11847.74|11847.74|11841.43|11841.43|11847.91|11847.91|11841.43|11841.43|0
1643726630000|2022-02-01 14:43:50|11841.3|11841.3|11838.84|11838.84|11841.3|11841.3|11838.84|11838.84|0
1643726640000|2022-02-01 14:44:00|11838.63|11838.63|11836.32|11836.32|11838.63|11838.63|11836.32|11836.32|0
1643726650000|2022-02-01 14:44:10|11835.07|11835.07|11834.97|11834.97|11835.43|11835.43|11834.97|11834.97|0
1643726660000|2022-02-01 14:44:20|11835.08|11835.08|11833.65|11833.65|11835.08|11835.08|11833.65|11833.65|0
1643726670000|2022-02-01 14:44:30|11833.87|11833.87|11833.62|11833.62|11833.87|11833.87|11833.62|11833.62|0
1643726680000|2022-02-01 14:44:40|11833.94|11833.94|11834.25|11834.25|11834.25|11834.25|11833.94|11833.94|0
1643726690000|2022-02-01 14:44:50|11834.56|11834.56|11833.19|11833.19|11834.87|11834.87|11833.19|11833.19|0
1643726700000|2022-02-01 14:45:00|11833.03|11833.03|11830.52|11830.52|11833.03|11833.03|11830.52|11830.52|0
1643726710000|2022-02-01 14:45:10|11830.98|11830.98|11829.57|11829.57|11831.21|11831.21|11829.57|11829.57|0
1643726720000|2022-02-01 14:45:20|11829.75|11829.75|11833.27|11833.27|11833.27|11833.27|11829.66|11829.66|0
1643726730000|2022-02-01 14:45:30|11833.96|11833.96|11834.51|11834.51|11834.51|11834.51|11833.27|11833.27|0
1643726740000|2022-02-01 14:45:40|11835.3|11835.3|11835.65|11835.65|11835.78|11835.78|11834.83|11834.83|0
1643726750000|2022-02-01 14:45:50|11836.09|11836.09|11836.14|11836.14|11836.14|11836.14|11835.49|11835.49|0
1643726760000|2022-02-01 14:46:00|11836.04|11836.04|11836.91|11836.91|11836.91|11836.91|11835.83|11835.83|0
1643726770000|2022-02-01 14:46:10|11836.63|11836.63|11834.52|11834.52|11837.23|11837.23|11834.52|11834.52|0
1643726780000|2022-02-01 14:46:20|11834.38|11834.38|11834.38|11834.38|11834.38|11834.38|11834.38|11834.38|0
1643726790000|2022-02-01 14:46:30|11833.99|11833.99|11833.08|11833.08|11834.1|11834.1|11832.95|11832.95|0
1643726800000|2022-02-01 14:46:40|11835.16|11835.16|11836.77|11836.77|11836.77|11836.77|11835.16|11835.16|0
1643726810000|2022-02-01 14:46:50|11836.91|11836.91|11836.91|11836.91|11837.05|11837.05|11836.91|11836.91|0
1643726820000|2022-02-01 14:47:00|11837.16|11837.16|11837.49|11837.49|11837.76|11837.76|11837.16|11837.16|0
1643726830000|2022-02-01 14:47:10|11837.26|11837.26|11838.05|11838.05|11838.05|11838.05|11837.26|11837.26|0
1643726860000|2022-02-01 14:47:40|11837.59|11837.59|11838.02|11838.02|11838.02|11838.02|11837.59|11837.59|0
1643726880000|2022-02-01 14:48:00|11838.73|11838.73|11837.89|11837.89|11838.73|11838.73|11837.89|11837.89|0
1643726890000|2022-02-01 14:48:10|11837.46|11837.46|11838.25|11838.25|11838.58|11838.58|11837.46|11837.46|0
1643726900000|2022-02-01 14:48:20|11839.13|11839.13|11840.15|11840.15|11840.15|11840.15|11839.13|11839.13|0
1643726910000|2022-02-01 14:48:30|11840.33|11840.33|11839.79|11839.79|11840.63|11840.63|11839.79|11839.79|0
1643726920000|2022-02-01 14:48:40|11840.22|11840.22|11840.5|11840.5|11840.5|11840.5|11840.22|11840.22|0
1643726930000|2022-02-01 14:48:50|11840.22|11840.22|11840.6|11840.6|11841.21|11841.21|11840.22|11840.22|0
1643726940000|2022-02-01 14:49:00|11841.04|11841.04|11843.87|11843.87|11843.87|11843.87|11841.04|11841.04|0
1643726950000|2022-02-01 14:49:10|11844.66|11844.66|11845|11845|11845.26|11845.26|11844.64|11844.64|0
1643726960000|2022-02-01 14:49:20|11845.18|11845.18|11845.66|11845.66|11845.66|11845.66|11844.87|11844.87|0
1643726970000|2022-02-01 14:49:30|11845.89|11845.89|11846.5|11846.5|11846.5|11846.5|11845.89|11845.89|0
1643726980000|2022-02-01 14:49:40|11846.68|11846.68|11847.55|11847.55|11847.55|11847.55|11846.68|11846.68|0
1643726990000|2022-02-01 14:49:50|11847.37|11847.37|11847.59|11847.59|11847.59|11847.59|11847.37|11847.37|0
1643727000000|2022-02-01 14:50:00|11847.81|11847.81|11849.25|11849.25|11849.25|11849.25|11847.81|11847.81|0
1643727010000|2022-02-01 14:50:10|11849.36|11849.36|11854.29|11854.29|11854.29|11854.29|11849.22|11849.22|0
1643727020000|2022-02-01 14:50:20|11854.06|11854.06|11853.4|11853.4|11854.06|11854.06|11853.18|11853.18|0
1643727030000|2022-02-01 14:50:30|11852.94|11852.94|11853.89|11853.89|11853.89|11853.89|11852.94|11852.94|0
1643727040000|2022-02-01 14:50:40|11854.08|11854.08|11854.08|11854.08|11854.08|11854.08|11854.08|11854.08|0
1643727060000|2022-02-01 14:51:00|11853.91|11853.91|11852.8|11852.8|11853.91|11853.91|11852.8|11852.8|0
1643727070000|2022-02-01 14:51:10|11852.58|11852.58|11851.68|11851.68|11852.58|11852.58|11851.68|11851.68|0
1643727080000|2022-02-01 14:51:20|11851.9|11851.9|11852.51|11852.51|11852.51|11852.51|11851.9|11851.9|0
1643727090000|2022-02-01 14:51:30|11852.74|11852.74|11852.99|11852.99|11853.18|11853.18|11852.74|11852.74|0
1643727110000|2022-02-01 14:51:50|11852.68|11852.68|11852.37|11852.37|11852.68|11852.68|11852.37|11852.37|0
1643727120000|2022-02-01 14:52:00|11851.91|11851.91|11848.61|11848.61|11851.91|11851.91|11848.61|11848.61|0
1643727130000|2022-02-01 14:52:10|11849.05|11849.05|11849.69|11849.69|11849.69|11849.69|11849.05|11849.05|0
1643727140000|2022-02-01 14:52:20|11849.59|11849.59|11846.52|11846.52|11849.59|11849.59|11846.52|11846.52|0
1643727150000|2022-02-01 14:52:30|11846.88|11846.88|11846.88|11846.88|11846.88|11846.88|11846.88|11846.88|0
1643727160000|2022-02-01 14:52:40|11847.06|11847.06|11847.29|11847.29|11847.29|11847.29|11847.06|11847.06|0
1643727180000|2022-02-01 14:53:00|11846.69|11846.69|11846.79|11846.79|11846.79|11846.79|11846.69|11846.69|0
1643727190000|2022-02-01 14:53:10|11846.48|11846.48|11842.77|11842.77|11846.48|11846.48|11842.77|11842.77|0
1643727200000|2022-02-01 14:53:20|11843.08|11843.08|11843.08|11843.08|11843.08|11843.08|11843.08|11843.08|0
1643727210000|2022-02-01 14:53:30|11842.62|11842.62|11839.48|11839.48|11842.62|11842.62|11839.48|11839.48|0
1643727220000|2022-02-01 14:53:40|11839.21|11839.21|11838.91|11838.91|11839.21|11839.21|11838.91|11838.91|0
1643727230000|2022-02-01 14:53:50|11839.7|11839.7|11841.48|11841.48|11841.8|11841.8|11839.7|11839.7|0
1643727240000|2022-02-01 14:54:00|11841.37|11841.37|11841.44|11841.44|11841.57|11841.57|11840.58|11840.58|0
1643727250000|2022-02-01 14:54:10|11841.59|11841.59|11841.39|11841.39|11841.59|11841.59|11841.39|11841.39|0
1643727260000|2022-02-01 14:54:20|11841.25|11841.25|11841.25|11841.25|11841.25|11841.25|11841.25|11841.25|0
1643727270000|2022-02-01 14:54:30|11841.47|11841.47|11841.47|11841.47|11841.47|11841.47|11841.47|11841.47|0
1643727280000|2022-02-01 14:54:40|11841.33|11841.33|11840.12|11840.12|11841.33|11841.33|11839.82|11839.82|0
1643727290000|2022-02-01 14:54:50|11839.98|11839.98|11838.77|11838.77|11839.98|11839.98|11838.77|11838.77|0
1643727300000|2022-02-01 14:55:00|11839.13|11839.13|11839.14|11839.14|11839.14|11839.14|11838.87|11838.87|0
1643727310000|2022-02-01 14:55:10|11839.03|11839.03|11837.55|11837.55|11839.3|11839.3|11837.22|11837.22|0
1643727320000|2022-02-01 14:55:20|11837.12|11837.12|11836.2|11836.2|11837.12|11837.12|11836.2|11836.2|0
1643727330000|2022-02-01 14:55:30|11835.9|11835.9|11835.9|11835.9|11835.9|11835.9|11835.9|11835.9|0
1643727340000|2022-02-01 14:55:40|11835.68|11835.68|11838.19|11838.19|11838.19|11838.19|11834.98|11834.98|0
1643727350000|2022-02-01 14:55:50|11838.49|11838.49|11838.15|11838.15|11838.49|11838.49|11838.15|11838.15|0
1643727360000|2022-02-01 14:56:00|11838.45|11838.45|11837.35|11837.35|11838.45|11838.45|11837.29|11837.29|0
1643727370000|2022-02-01 14:56:10|11837.21|11837.21|11837.21|11837.21|11837.21|11837.21|11837.21|11837.21|0
1643727380000|2022-02-01 14:56:20|11837|11837|11837|11837|11837|11837|11837|11837|0
1643727390000|2022-02-01 14:56:30|11837.16|11837.16|11836.56|11836.56|11837.16|11837.16|11836.56|11836.56|0
1643727410000|2022-02-01 14:56:50|11835.62|11835.62|11835.93|11835.93|11835.93|11835.93|11835.62|11835.62|0
1643727420000|2022-02-01 14:57:00|11835.68|11835.68|11835.57|11835.57|11835.68|11835.68|11835.22|11835.22|0
1643727440000|2022-02-01 14:57:20|11835.68|11835.68|11835.68|11835.68|11835.68|11835.68|11835.68|11835.68|0
1643727450000|2022-02-01 14:57:30|11835.36|11835.36|11835.68|11835.68|11835.68|11835.68|11835.36|11835.36|0
1643727460000|2022-02-01 14:57:40|11835.91|11835.91|11835.91|11835.91|11835.91|11835.91|11835.91|11835.91|0
1643727470000|2022-02-01 14:57:50|11835.51|11835.51|11835.19|11835.19|11835.51|11835.51|11835.19|11835.19|0
1643727490000|2022-02-01 14:58:10|11835.42|11835.42|11835.33|11835.33|11835.77|11835.77|11835.19|11835.19|0
1643727500000|2022-02-01 14:58:20|11835.06|11835.06|11834.92|11834.92|11835.06|11835.06|11834.92|11834.92|0
1643727510000|2022-02-01 14:58:30|11834.48|11834.48|11834.48|11834.48|11834.48|11834.48|11834.48|11834.48|0
1643727520000|2022-02-01 14:58:40|11834.34|11834.34|11832.98|11832.98|11834.38|11834.38|11832.98|11832.98|0
1643727530000|2022-02-01 14:58:50|11833.12|11833.12|11833.35|11833.35|11833.35|11833.35|11833.02|11833.02|0
1643727540000|2022-02-01 14:59:00|11833.27|11833.27|11835.68|11835.68|11835.68|11835.68|11833.27|11833.27|0
1643727550000|2022-02-01 14:59:10|11835.82|11835.82|11836.56|11836.56|11836.56|11836.56|11835.82|11835.82|0
1643727560000|2022-02-01 14:59:20|11837.48|11837.48|11838.2|11838.2|11838.2|11838.2|11837.48|11837.48|0
1643727570000|2022-02-01 14:59:30|11838.33|11838.33|11839.83|11839.83|11840.11|11840.11|11838.33|11838.33|0
1643727580000|2022-02-01 14:59:40|11840.28|11840.28|11839.59|11839.59|11840.46|11840.46|11839.59|11839.59|0
1643727590000|2022-02-01 14:59:50|11839.82|11839.82|11841.18|11841.18|11841.18|11841.18|11838.88|11838.88|0
1643727600000|2022-02-01 15:00:00|11840.93|11840.93|11836.68|11836.68|11840.93|11840.93|11836.53|11836.53|0
1643727610000|2022-02-01 15:00:10|11836.45|11836.45|11832.71|11832.71|11836.7|11836.7|11832.71|11832.71|0
1643727620000|2022-02-01 15:00:20|11832.6|11832.6|11829.17|11829.17|11832.6|11832.6|11829.17|11829.17|0
1643727630000|2022-02-01 15:00:30|11829.06|11829.06|11826.28|11826.28|11829.06|11829.06|11825.99|11825.99|0
1643727640000|2022-02-01 15:00:40|11825.83|11825.83|11817.28|11817.28|11826.33|11826.33|11817.28|11817.28|0
1643727650000|2022-02-01 15:00:50|11817.6|11817.6|11816.99|11816.99|11817.6|11817.6|11816.99|11816.99|0
1643727660000|2022-02-01 15:01:00|11816.84|11816.84|11817.18|11817.18|11817.73|11817.73|11816.84|11816.84|0
1643727670000|2022-02-01 15:01:10|11817.03|11817.03|11816.56|11816.56|11817.03|11817.03|11816.56|11816.56|0
1643727680000|2022-02-01 15:01:20|11817|11817|11815.39|11815.39|11817.34|11817.34|11815.39|11815.39|0
1643727690000|2022-02-01 15:01:30|11815.04|11815.04|11809.19|11809.19|11815.04|11815.04|11809.19|11809.19|0
1643727700000|2022-02-01 15:01:40|11807.52|11807.52|11806.86|11806.86|11807.52|11807.52|11806.86|11806.86|0
1643727710000|2022-02-01 15:01:50|11806.61|11806.61|11804.9|11804.9|11806.61|11806.61|11804.9|11804.9|0
1643727720000|2022-02-01 15:02:00|11804.44|11804.44|11797.22|11797.22|11804.44|11804.44|11797.22|11797.22|0
1643727730000|2022-02-01 15:02:10|11796.76|11796.76|11795.43|11795.43|11796.76|11796.76|11795.43|11795.43|0
1643727740000|2022-02-01 15:02:20|11796.22|11796.22|11797.04|11797.04|11797.04|11797.04|11795.79|11795.79|0
1643727750000|2022-02-01 15:02:30|11797.35|11797.35|11797.05|11797.05|11797.35|11797.35|11797.05|11797.05|0
1643727760000|2022-02-01 15:02:40|11797.24|11797.24|11797.07|11797.07|11797.37|11797.37|11797.07|11797.07|0
1643727770000|2022-02-01 15:02:50|11796.84|11796.84|11796.03|11796.03|11796.84|11796.84|11796.03|11796.03|0
1643727780000|2022-02-01 15:03:00|11795.89|11795.89|11795.34|11795.34|11796.49|11796.49|11795.05|11795.05|0
1643727790000|2022-02-01 15:03:10|11795.21|11795.21|11794.15|11794.15|11795.21|11795.21|11794.02|11794.02|0
1643727800000|2022-02-01 15:03:20|11793.53|11793.53|11792.97|11792.97|11793.76|11793.76|11792.97|11792.97|0
1643727830000|2022-02-01 15:03:50|11792.73|11792.73|11788.97|11788.97|11792.73|11792.73|11788.97|11788.97|0
1643727840000|2022-02-01 15:04:00|11788.83|11788.83|11788.19|11788.19|11788.83|11788.83|11788.19|11788.19|0
1643727850000|2022-02-01 15:04:10|11788.34|11788.34|11787.95|11787.95|11788.34|11788.34|11787.95|11787.95|0
1643727860000|2022-02-01 15:04:20|11788.39|11788.39|11789.8|11789.8|11789.98|11789.98|11788.39|11788.39|0
1643727870000|2022-02-01 15:04:30|11789.08|11789.08|11789.42|11789.42|11789.8|11789.8|11789.08|11789.08|0
1643727880000|2022-02-01 15:04:40|11788.5|11788.5|11787.71|11787.71|11788.71|11788.71|11787.71|11787.71|0
1643727890000|2022-02-01 15:04:50|11788.15|11788.15|11788.94|11788.94|11788.94|11788.94|11788.15|11788.15|0
1643727900000|2022-02-01 15:05:00|11788.78|11788.78|11787.48|11787.48|11788.81|11788.81|11787.48|11787.48|0
1643727910000|2022-02-01 15:05:10|11787.25|11787.25|11787.73|11787.73|11788.16|11788.16|11787.25|11787.25|0
1643727920000|2022-02-01 15:05:20|11787.46|11787.46|11786.47|11786.47|11787.46|11787.46|11786.47|11786.47|0
1643727930000|2022-02-01 15:05:30|11786.33|11786.33|11785.75|11785.75|11786.33|11786.33|11785.63|11785.63|0
1643727940000|2022-02-01 15:05:40|11785.65|11785.65|11784.88|11784.88|11785.65|11785.65|11784.88|11784.88|0
1643727950000|2022-02-01 15:05:50|11784.65|11784.65|11784.26|11784.26|11784.65|11784.65|11784.26|11784.26|0
1643727960000|2022-02-01 15:06:00|11784.01|11784.01|11780.7|11780.7|11784.56|11784.56|11780.7|11780.7|0
1643727970000|2022-02-01 15:06:10|11780.59|11780.59|11779.76|11779.76|11780.59|11780.59|11779.76|11779.76|0
1643727980000|2022-02-01 15:06:20|11779.55|11779.55|11782.52|11782.52|11782.52|11782.52|11778.76|11778.76|0
1643727990000|2022-02-01 15:06:30|11782.67|11782.67|11784.85|11784.85|11785.21|11785.21|11782.37|11782.37|0
1643728010000|2022-02-01 15:06:50|11785.31|11785.31|11786.46|11786.46|11786.46|11786.46|11785.31|11785.31|0
1643728020000|2022-02-01 15:07:00|11786.59|11786.59|11791.23|11791.23|11791.23|11791.23|11786.59|11786.59|0
1643728030000|2022-02-01 15:07:10|11791.41|11791.41|11794.35|11794.35|11794.35|11794.35|11791.41|11791.41|0
1643728040000|2022-02-01 15:07:20|11794.49|11794.49|11794.85|11794.85|11794.85|11794.85|11794.49|11794.49|0
1643728050000|2022-02-01 15:07:30|11795.28|11795.28|11797.78|11797.78|11797.78|11797.78|11795.28|11795.28|0
1643728060000|2022-02-01 15:07:40|11798.14|11798.14|11800.29|11800.29|11800.29|11800.29|11797.51|11797.51|0
1643728070000|2022-02-01 15:07:50|11800.73|11800.73|11800.73|11800.73|11800.73|11800.73|11800.73|11800.73|0
1643728080000|2022-02-01 15:08:00|11800.62|11800.62|11800.51|11800.51|11800.62|11800.62|11800.51|11800.51|0
1643728090000|2022-02-01 15:08:10|11800.62|11800.62|11800.62|11800.62|11800.62|11800.62|11800.62|11800.62|0
1643728110000|2022-02-01 15:08:30|11800.46|11800.46|11800.46|11800.46|11800.46|11800.46|11800.46|11800.46|0
1643728130000|2022-02-01 15:08:50|11800.24|11800.24|11800.15|11800.15|11800.35|11800.35|11799.78|11799.78|0
1643728140000|2022-02-01 15:09:00|11799.82|11799.82|11799.39|11799.39|11799.82|11799.82|11799.39|11799.39|0
1643728150000|2022-02-01 15:09:10|11799.24|11799.24|11799.24|11799.24|11799.24|11799.24|11799.24|11799.24|0
1643728160000|2022-02-01 15:09:20|11799.07|11799.07|11792.31|11792.31|11799.07|11799.07|11792.31|11792.31|0
1643728170000|2022-02-01 15:09:30|11792.2|11792.2|11790.01|11790.01|11792.2|11792.2|11790.01|11790.01|0
1643728180000|2022-02-01 15:09:40|11790.47|11790.47|11789.93|11789.93|11790.47|11790.47|11789.71|11789.71|0
1643728190000|2022-02-01 15:09:50|11790.37|11790.37|11792.28|11792.28|11792.28|11792.28|11790.37|11790.37|0
1643728200000|2022-02-01 15:10:00|11791.59|11791.59|11798.76|11798.76|11798.76|11798.76|11791.59|11791.59|0
1643728210000|2022-02-01 15:10:10|11799.17|11799.17|11800.22|11800.22|11800.22|11800.22|11799.17|11799.17|0
1643728220000|2022-02-01 15:10:20|11800.91|11800.91|11800.68|11800.68|11800.91|11800.91|11800.68|11800.68|0
1643728240000|2022-02-01 15:10:40|11800.38|11800.38|11800.38|11800.38|11800.46|11800.46|11800.38|11800.38|0
1643728250000|2022-02-01 15:10:50|11799.85|11799.85|11799.06|11799.06|11799.85|11799.85|11799.06|11799.06|0
1643728260000|2022-02-01 15:11:00|11799.49|11799.49|11797.75|11797.75|11799.49|11799.49|11797.51|11797.51|0
1643728270000|2022-02-01 15:11:10|11796.96|11796.96|11797.75|11797.75|11797.75|11797.75|11796.96|11796.96|0
1643728280000|2022-02-01 15:11:20|11797.32|11797.32|11796.69|11796.69|11797.32|11797.32|11796.69|11796.69|0
1643728300000|2022-02-01 15:11:40|11795.77|11795.77|11795.77|11795.77|11795.77|11795.77|11795.77|11795.77|0
1643728310000|2022-02-01 15:11:50|11795.54|11795.54|11794.03|11794.03|11795.54|11795.54|11794.03|11794.03|0
1643728320000|2022-02-01 15:12:00|11793.53|11793.53|11793.53|11793.53|11793.53|11793.53|11793.53|11793.53|0
1643728330000|2022-02-01 15:12:10|11794.16|11794.16|11794.46|11794.46|11794.46|11794.46|11794.16|11794.16|0
1643728340000|2022-02-01 15:12:20|11794.62|11794.62|11796.16|11796.16|11796.16|11796.16|11794.62|11794.62|0
1643728350000|2022-02-01 15:12:30|11796.05|11796.05|11799.24|11799.24|11799.24|11799.24|11796.05|11796.05|0
1643728360000|2022-02-01 15:12:40|11800.1|11800.1|11800.99|11800.99|11800.99|11800.99|11799.94|11799.94|0
1643728370000|2022-02-01 15:12:50|11800.87|11800.87|11801.4|11801.4|11801.4|11801.4|11800.87|11800.87|0
1643728380000|2022-02-01 15:13:00|11801.48|11801.48|11801.19|11801.19|11801.76|11801.76|11801.19|11801.19|0
1643728390000|2022-02-01 15:13:10|11801.52|11801.52|11805.05|11805.05|11805.05|11805.05|11801.52|11801.52|0
1643728400000|2022-02-01 15:13:20|11805.79|11805.79|11806.67|11806.67|11806.94|11806.94|11805.79|11805.79|0
1643728410000|2022-02-01 15:13:30|11806.81|11806.81|11806.76|11806.76|11806.95|11806.95|11806.76|11806.76|0
1643728420000|2022-02-01 15:13:40|11807.62|11807.62|11810.68|11810.68|11810.68|11810.68|11807.62|11807.62|0
1643728430000|2022-02-01 15:13:50|11810.79|11810.79|11809.36|11809.36|11810.79|11810.79|11809.36|11809.36|0
1643728440000|2022-02-01 15:14:00|11808.92|11808.92|11806.32|11806.32|11808.92|11808.92|11806.32|11806.32|0
1643728450000|2022-02-01 15:14:10|11806.13|11806.13|11807.21|11807.21|11807.21|11807.21|11806.13|11806.13|0
1643728460000|2022-02-01 15:14:20|11808|11808|11808.87|11808.87|11808.87|11808.87|11808|11808|0
1643728480000|2022-02-01 15:14:40|11808.98|11808.98|11808.98|11808.98|11808.98|11808.98|11808.98|11808.98|0
1643728490000|2022-02-01 15:14:50|11809.26|11809.26|11809.39|11809.39|11809.39|11809.39|11809.26|11809.26|0
1643728500000|2022-02-01 15:15:00|11808.6|11808.6|11808.37|11808.37|11808.6|11808.6|11808.37|11808.37|0
1643728510000|2022-02-01 15:15:10|11808.11|11808.11|11808.11|11808.11|11808.11|11808.11|11808.11|11808.11|0
1643728520000|2022-02-01 15:15:20|11808.32|11808.32|11807.9|11807.9|11808.32|11808.32|11807.9|11807.9|0
1643728530000|2022-02-01 15:15:30|11808.2|11808.2|11808.26|11808.26|11808.5|11808.5|11808.2|11808.2|0
1643728550000|2022-02-01 15:15:50|11808.16|11808.16|11808.16|11808.16|11808.16|11808.16|11808.16|11808.16|0
1643728560000|2022-02-01 15:16:00|11807.89|11807.89|11807.01|11807.01|11807.89|11807.89|11807.01|11807.01|0
1643728570000|2022-02-01 15:16:10|11807.2|11807.2|11808.09|11808.09|11808.09|11808.09|11807.2|11807.2|0
1643728580000|2022-02-01 15:16:20|11808.53|11808.53|11808.8|11808.8|11809.59|11809.59|11808.43|11808.43|0
1643728590000|2022-02-01 15:16:30|11808.45|11808.45|11807.62|11807.62|11808.45|11808.45|11807.62|11807.62|0
1643728600000|2022-02-01 15:16:40|11807.25|11807.25|11805.97|11805.97|11807.25|11807.25|11805.97|11805.97|0
1643728610000|2022-02-01 15:16:50|11805.78|11805.78|11805.78|11805.78|11805.78|11805.78|11805.78|11805.78|0
1643728620000|2022-02-01 15:17:00|11805.48|11805.48|11806.64|11806.64|11806.64|11806.64|11805.48|11805.48|0
1643728630000|2022-02-01 15:17:10|11806.87|11806.87|11808.05|11808.05|11808.18|11808.18|11806.87|11806.87|0
1643728640000|2022-02-01 15:17:20|11808.24|11808.24|11808.24|11808.24|11808.24|11808.24|11808.24|11808.24|0
1643728650000|2022-02-01 15:17:30|11807.81|11807.81|11807.81|11807.81|11807.81|11807.81|11807.81|11807.81|0
1643728660000|2022-02-01 15:17:40|11807.67|11807.67|11807.09|11807.09|11807.67|11807.67|11807.09|11807.09|0
1643728670000|2022-02-01 15:17:50|11806.3|11806.3|11806.3|11806.3|11806.3|11806.3|11806.3|11806.3|0
1643728680000|2022-02-01 15:18:00|11806.66|11806.66|11806.66|11806.66|11806.66|11806.66|11806.66|11806.66|0
1643728690000|2022-02-01 15:18:10|11806.93|11806.93|11807.74|11807.74|11807.74|11807.74|11806.93|11806.93|0
1643728710000|2022-02-01 15:18:30|11807.83|11807.83|11807.83|11807.83|11807.83|11807.83|11807.83|11807.83|0
1643728720000|2022-02-01 15:18:40|11807.98|11807.98|11807.68|11807.68|11807.98|11807.98|11807.68|11807.68|0
1643728740000|2022-02-01 15:19:00|11807.83|11807.83|11807.84|11807.84|11807.84|11807.84|11807.64|11807.64|0
1643728750000|2022-02-01 15:19:10|11807.7|11807.7|11806.54|11806.54|11807.7|11807.7|11806.54|11806.54|0
1643728760000|2022-02-01 15:19:20|11806.97|11806.97|11807.41|11807.41|11807.41|11807.41|11806.97|11806.97|0
1643728770000|2022-02-01 15:19:30|11807.87|11807.87|11807.71|11807.71|11808.1|11808.1|11807.71|11807.71|0
1643728780000|2022-02-01 15:19:40|11807.56|11807.56|11807.56|11807.56|11807.56|11807.56|11807.56|11807.56|0
1643728790000|2022-02-01 15:19:50|11807.42|11807.42|11807.48|11807.48|11807.86|11807.86|11807.42|11807.42|0
1643728800000|2022-02-01 15:20:00|11807.33|11807.33|11806.05|11806.05|11807.33|11807.33|11805.75|11805.75|0
1643728820000|2022-02-01 15:20:20|11805.9|11805.9|11806.81|11806.81|11806.81|11806.81|11805.88|11805.88|0
1643728830000|2022-02-01 15:20:30|11806.37|11806.37|11806.54|11806.54|11806.6|11806.6|11806.3|11806.3|0
1643728850000|2022-02-01 15:20:50|11805.92|11805.92|11807.62|11807.62|11807.62|11807.62|11805.92|11805.92|0
1643728870000|2022-02-01 15:21:10|11807.53|11807.53|11808.15|11808.15|11808.15|11808.15|11807.53|11807.53|0
1643728880000|2022-02-01 15:21:20|11808.31|11808.31|11807.66|11807.66|11808.31|11808.31|11807.66|11807.66|0
1643728890000|2022-02-01 15:21:30|11808.09|11808.09|11808.99|11808.99|11808.99|11808.99|11808.09|11808.09|0
1643728900000|2022-02-01 15:21:40|11808.39|11808.39|11811.37|11811.37|11811.37|11811.37|11808.39|11808.39|0
1643728910000|2022-02-01 15:21:50|11810.94|11810.94|11810.94|11810.94|11810.94|11810.94|11810.94|11810.94|0
1643728920000|2022-02-01 15:22:00|11811.15|11811.15|11812.24|11812.24|11812.24|11812.24|11811.15|11811.15|0
1643728930000|2022-02-01 15:22:10|11812.63|11812.63|11815.65|11815.65|11815.65|11815.65|11812.63|11812.63|0
1643728940000|2022-02-01 15:22:20|11816.25|11816.25|11816.44|11816.44|11816.44|11816.44|11816.14|11816.14|0
1643728950000|2022-02-01 15:22:30|11817.23|11817.23|11817.23|11817.23|11817.23|11817.23|11817.23|11817.23|0
1643728960000|2022-02-01 15:22:40|11817.35|11817.35|11818.5|11818.5|11818.5|11818.5|11817.35|11817.35|0
1643728970000|2022-02-01 15:22:50|11818.75|11818.75|11820.56|11820.56|11820.56|11820.56|11818.75|11818.75|0
1643728980000|2022-02-01 15:23:00|11821.35|11821.35|11818.51|11818.51|11821.35|11821.35|11818.31|11818.31|0
1643729000000|2022-02-01 15:23:20|11817.82|11817.82|11817.82|11817.82|11817.82|11817.82|11817.82|11817.82|0
1643729010000|2022-02-01 15:23:30|11817.96|11817.96|11814.36|11814.36|11817.96|11817.96|11814.36|11814.36|0
1643729020000|2022-02-01 15:23:40|11814.57|11814.57|11816.1|11816.1|11816.1|11816.1|11814.57|11814.57|0
1643729030000|2022-02-01 15:23:50|11816.25|11816.25|11816.25|11816.25|11816.25|11816.25|11816.25|11816.25|0
1643729040000|2022-02-01 15:24:00|11816.5|11816.5|11816.4|11816.4|11816.75|11816.75|11816.32|11816.32|0
1643729050000|2022-02-01 15:24:10|11816.2|11816.2|11816.2|11816.2|11816.2|11816.2|11816.2|11816.2|0
1643729060000|2022-02-01 15:24:20|11816.63|11816.63|11817.84|11817.84|11817.84|11817.84|11816.63|11816.63|0
1643729070000|2022-02-01 15:24:30|11818.03|11818.03|11818.11|11818.11|11818.11|11818.11|11818.03|11818.03|0
1643729080000|2022-02-01 15:24:40|11819.69|11819.69|11818.94|11818.94|11819.69|11819.69|11818.94|11818.94|0
1643729090000|2022-02-01 15:24:50|11818.82|11818.82|11818.82|11818.82|11818.82|11818.82|11818.82|11818.82|0
1643729100000|2022-02-01 15:25:00|11819.43|11819.43|11818.97|11818.97|11819.52|11819.52|11818.66|11818.66|0
1643729110000|2022-02-01 15:25:10|11819.12|11819.12|11819.12|11819.12|11819.12|11819.12|11819.12|11819.12|0
1643729120000|2022-02-01 15:25:20|11819.91|11819.91|11820.01|11820.01|11820.01|11820.01|11819.91|11819.91|0
1643729130000|2022-02-01 15:25:30|11819.73|11819.73|11820.16|11820.16|11820.16|11820.16|11819.73|11819.73|0
1643729140000|2022-02-01 15:25:40|11818.47|11818.47|11819.15|11819.15|11819.15|11819.15|11818.36|11818.36|0
1643729150000|2022-02-01 15:25:50|11819.07|11819.07|11816.82|11816.82|11819.07|11819.07|11816.69|11816.69|0
1643729160000|2022-02-01 15:26:00|11816.67|11816.67|11813.92|11813.92|11816.81|11816.81|11813.81|11813.81|0
1643729170000|2022-02-01 15:26:10|11813.04|11813.04|11810.36|11810.36|11813.04|11813.04|11810.36|11810.36|0
1643729180000|2022-02-01 15:26:20|11810.26|11810.26|11809.7|11809.7|11810.26|11810.26|11809.7|11809.7|0
1643729190000|2022-02-01 15:26:30|11809.47|11809.47|11804.54|11804.54|11809.47|11809.47|11804.54|11804.54|0
1643729200000|2022-02-01 15:26:40|11804.28|11804.28|11798.33|11798.33|11804.28|11804.28|11798.33|11798.33|0
1643729210000|2022-02-01 15:26:50|11798.04|11798.04|11798.3|11798.3|11798.3|11798.3|11797.6|11797.6|0
1643729220000|2022-02-01 15:27:00|11799.09|11799.09|11799.16|11799.16|11799.16|11799.16|11798.8|11798.8|0
1643729230000|2022-02-01 15:27:10|11799.02|11799.02|11797.53|11797.53|11799.02|11799.02|11796.95|11796.95|0
1643729240000|2022-02-01 15:27:20|11797.75|11797.75|11797.76|11797.76|11797.76|11797.76|11797.53|11797.53|0
1643729250000|2022-02-01 15:27:30|11796.97|11796.97|11796.97|11796.97|11796.97|11796.97|11796.97|11796.97|0
1643729260000|2022-02-01 15:27:40|11797.19|11797.19|11796.92|11796.92|11797.19|11797.19|11796.92|11796.92|0
1643729270000|2022-02-01 15:27:50|11796.68|11796.68|11796.68|11796.68|11796.68|11796.68|11796.68|11796.68|0
1643729300000|2022-02-01 15:28:20|11796.54|11796.54|11796.54|11796.54|11796.54|11796.54|11796.54|11796.54|0
1643729320000|2022-02-01 15:28:40|11797.69|11797.69|11795.88|11795.88|11797.69|11797.69|11795.88|11795.88|0
1643729330000|2022-02-01 15:28:50|11794.3|11794.3|11794.3|11794.3|11794.3|11794.3|11794.3|11794.3|0
1643729340000|2022-02-01 15:29:00|11794.15|11794.15|11794.27|11794.27|11794.27|11794.27|11793.95|11793.95|0
1643729350000|2022-02-01 15:29:10|11794.07|11794.07|11794.07|11794.07|11794.07|11794.07|11794.07|11794.07|0
1643729370000|2022-02-01 15:29:30|11793.83|11793.83|11789.71|11789.71|11793.83|11793.83|11789.71|11789.71|0
1643729380000|2022-02-01 15:29:40|11789.42|11789.42|11785.8|11785.8|11789.42|11789.42|11785.8|11785.8|0
1643729390000|2022-02-01 15:29:50|11785.09|11785.09|11783.58|11783.58|11785.09|11785.09|11783.58|11783.58|0
1643729400000|2022-02-01 15:30:00|11784.03|11784.03|11784.36|11784.36|11784.36|11784.36|11783.89|11783.89|0
1643729410000|2022-02-01 15:30:10|11784.24|11784.24|11783.97|11783.97|11784.24|11784.24|11783.97|11783.97|0
1643729420000|2022-02-01 15:30:20|11784.24|11784.24|11784.39|11784.39|11784.39|11784.39|11784.24|11784.24|0
1643729430000|2022-02-01 15:30:30|11784.83|11784.83|11784.83|11784.83|11784.83|11784.83|11784.83|11784.83|0
1643729460000|2022-02-01 15:31:00|11785.06|11785.06|11785.07|11785.07|11785.07|11785.07|11784.9|11784.9|0
1643729470000|2022-02-01 15:31:10|11785.3|11785.3|11786.44|11786.44|11786.44|11786.44|11785.15|11785.15|0
1643729480000|2022-02-01 15:31:20|11786.59|11786.59|11787.22|11787.22|11787.22|11787.22|11786.59|11786.59|0
1643729490000|2022-02-01 15:31:30|11786.5|11786.5|11786.73|11786.73|11786.73|11786.73|11786.5|11786.5|0
1643729510000|2022-02-01 15:31:50|11787.17|11787.17|11787.55|11787.55|11787.55|11787.55|11787.17|11787.17|0
1643729520000|2022-02-01 15:32:00|11787.31|11787.31|11789.84|11789.84|11789.84|11789.84|11787.31|11787.31|0
1643729530000|2022-02-01 15:32:10|11791.42|11791.42|11794.14|11794.14|11794.14|11794.14|11791.42|11791.42|0
1643729540000|2022-02-01 15:32:20|11795.04|11795.04|11794.52|11794.52|11795.04|11795.04|11794.52|11794.52|0
1643729550000|2022-02-01 15:32:30|11794.16|11794.16|11793.85|11793.85|11794.16|11794.16|11793.85|11793.85|0
1643729570000|2022-02-01 15:32:50|11794.31|11794.31|11794.51|11794.51|11794.51|11794.51|11794.31|11794.31|0
1643729580000|2022-02-01 15:33:00|11794.38|11794.38|11794.52|11794.52|11794.81|11794.81|11794.38|11794.38|0
1643729600000|2022-02-01 15:33:20|11794.69|11794.69|11794.85|11794.85|11794.85|11794.85|11794.69|11794.69|0
1643729610000|2022-02-01 15:33:30|11794.52|11794.52|11794.52|11794.52|11794.52|11794.52|11794.52|11794.52|0
1643729620000|2022-02-01 15:33:40|11794.37|11794.37|11793.97|11793.97|11794.37|11794.37|11793.97|11793.97|0
1643729640000|2022-02-01 15:34:00|11794.27|11794.27|11794.58|11794.58|11794.58|11794.58|11794.27|11794.27|0
1643729650000|2022-02-01 15:34:10|11794.89|11794.89|11795.79|11795.79|11795.79|11795.79|11794.89|11794.89|0
1643729660000|2022-02-01 15:34:20|11795.1|11795.1|11795.1|11795.1|11795.1|11795.1|11795.1|11795.1|0
1643729670000|2022-02-01 15:34:30|11793.52|11793.52|11790.15|11790.15|11793.52|11793.52|11790.15|11790.15|0
1643729680000|2022-02-01 15:34:40|11790.04|11790.04|11789.44|11789.44|11790.04|11790.04|11789.44|11789.44|0
1643729690000|2022-02-01 15:34:50|11789.55|11789.55|11789.78|11789.78|11789.78|11789.78|11789.55|11789.55|0
1643729700000|2022-02-01 15:35:00|11790.01|11790.01|11790.21|11790.21|11790.21|11790.21|11789.9|11789.9|0
1643729710000|2022-02-01 15:35:10|11789.9|11789.9|11790.13|11790.13|11790.13|11790.13|11789.9|11789.9|0
1643729720000|2022-02-01 15:35:20|11790.24|11790.24|11789.69|11789.69|11790.26|11790.26|11789.69|11789.69|0
1643729730000|2022-02-01 15:35:30|11790.14|11790.14|11788.56|11788.56|11790.14|11790.14|11788.32|11788.32|0
1643729740000|2022-02-01 15:35:40|11788.47|11788.47|11788.38|11788.38|11788.47|11788.47|11788.38|11788.38|0
1643729750000|2022-02-01 15:35:50|11788.29|11788.29|11788.01|11788.01|11788.29|11788.29|11787.82|11787.82|0
1643729760000|2022-02-01 15:36:00|11787.9|11787.9|11786.41|11786.41|11787.9|11787.9|11786.41|11786.41|0
1643729770000|2022-02-01 15:36:10|11784.04|11784.04|11783.9|11783.9|11784.94|11784.94|11783.61|11783.61|0
1643729780000|2022-02-01 15:36:20|11783.71|11783.71|11783.71|11783.71|11783.79|11783.79|11783.6|11783.6|0
1643729790000|2022-02-01 15:36:30|11783.45|11783.45|11783.64|11783.64|11783.64|11783.64|11783.45|11783.45|0
1643729800000|2022-02-01 15:36:40|11783.33|11783.33|11783.33|11783.33|11783.33|11783.33|11783.33|11783.33|0
1643729810000|2022-02-01 15:36:50|11782.3|11782.3|11781.85|11781.85|11782.3|11782.3|11781.8|11781.8|0
1643729820000|2022-02-01 15:37:00|11781.77|11781.77|11781.93|11781.93|11781.93|11781.93|11781.77|11781.77|0
1643729830000|2022-02-01 15:37:10|11782.36|11782.36|11782.36|11782.36|11782.36|11782.36|11782.36|11782.36|0
1643729840000|2022-02-01 15:37:20|11782.64|11782.64|11782.5|11782.5|11782.64|11782.64|11782.5|11782.5|0
1643729850000|2022-02-01 15:37:30|11782.65|11782.65|11782.65|11782.65|11782.65|11782.65|11782.65|11782.65|0
1643729860000|2022-02-01 15:37:40|11782.8|11782.8|11782.8|11782.8|11782.8|11782.8|11782.8|11782.8|0
1643729870000|2022-02-01 15:37:50|11783.41|11783.41|11785.54|11785.54|11785.54|11785.54|11783.41|11783.41|0
1643729880000|2022-02-01 15:38:00|11785.9|11785.9|11786.35|11786.35|11786.35|11786.35|11785.9|11785.9|0
1643729890000|2022-02-01 15:38:10|11786.05|11786.05|11785.9|11785.9|11786.05|11786.05|11785.9|11785.9|0
1643729900000|2022-02-01 15:38:20|11786.25|11786.25|11786.25|11786.25|11786.25|11786.25|11786.25|11786.25|0
1643729910000|2022-02-01 15:38:30|11785.95|11785.95|11785.95|11785.95|11785.95|11785.95|11785.95|11785.95|0
1643729920000|2022-02-01 15:38:40|11786.26|11786.26|11787.07|11787.07|11787.07|11787.07|11786.26|11786.26|0
1643729940000|2022-02-01 15:39:00|11786.44|11786.44|11787.03|11787.03|11787.03|11787.03|11786.34|11786.34|0
1643729950000|2022-02-01 15:39:10|11787.38|11787.38|11787.03|11787.03|11787.38|11787.38|11787.03|11787.03|0
1643729960000|2022-02-01 15:39:20|11787.38|11787.38|11791.2|11791.2|11791.2|11791.2|11787.38|11787.38|0
1643729970000|2022-02-01 15:39:30|11790.81|11790.81|11790.68|11790.68|11790.81|11790.81|11790.68|11790.68|0
1643729980000|2022-02-01 15:39:40|11789.89|11789.89|11789.89|11789.89|11789.89|11789.89|11789.89|11789.89|0
1643729990000|2022-02-01 15:39:50|11789.62|11789.62|11787.93|11787.93|11789.62|11789.62|11787.93|11787.93|0
1643730000000|2022-02-01 15:40:00|11787.75|11787.75|11787.67|11787.67|11787.75|11787.75|11787.31|11787.31|0
1643730010000|2022-02-01 15:40:10|11787.9|11787.9|11789.48|11789.48|11789.48|11789.48|11787.9|11787.9|0
1643730020000|2022-02-01 15:40:20|11789.78|11789.78|11789.65|11789.65|11789.78|11789.78|11789.65|11789.65|0
1643730030000|2022-02-01 15:40:30|11790.44|11790.44|11790.44|11790.44|11790.44|11790.44|11790.44|11790.44|0
1643730040000|2022-02-01 15:40:40|11790.76|11790.76|11791.38|11791.38|11791.38|11791.38|11790.76|11790.76|0
1643730060000|2022-02-01 15:41:00|11791.03|11791.03|11791.28|11791.28|11791.28|11791.28|11791.03|11791.03|0
1643730070000|2022-02-01 15:41:10|11791.14|11791.14|11790.52|11790.52|11791.14|11791.14|11790.52|11790.52|0
1643730080000|2022-02-01 15:41:20|11790.24|11790.24|11786.84|11786.84|11790.24|11790.24|11786.84|11786.84|0
1643730090000|2022-02-01 15:41:30|11786.64|11786.64|11785.45|11785.45|11786.64|11786.64|11785.45|11785.45|0
1643730100000|2022-02-01 15:41:40|11785.26|11785.26|11785.26|11785.26|11785.26|11785.26|11785.26|11785.26|0
1643730110000|2022-02-01 15:41:50|11785.09|11785.09|11784.2|11784.2|11785.09|11785.09|11784.11|11784.11|0
1643730120000|2022-02-01 15:42:00|11784.09|11784.09|11782.11|11782.11|11784.09|11784.09|11780.37|11780.37|0
1643730130000|2022-02-01 15:42:10|11780.79|11780.79|11779.18|11779.18|11780.79|11780.79|11779.18|11779.18|0
1643730140000|2022-02-01 15:42:20|11778.88|11778.88|11778.52|11778.52|11778.88|11778.88|11778.52|11778.52|0
1643730150000|2022-02-01 15:42:30|11777.98|11777.98|11772.56|11772.56|11777.98|11777.98|11771.77|11771.77|0
1643730160000|2022-02-01 15:42:40|11772.7|11772.7|11772.55|11772.55|11772.99|11772.99|11772.2|11772.2|0
1643730170000|2022-02-01 15:42:50|11771.61|11771.61|11771.61|11771.61|11771.92|11771.92|11771.61|11771.61|0
1643730180000|2022-02-01 15:43:00|11770.73|11770.73|11770.58|11770.58|11771.04|11771.04|11770.58|11770.58|0
1643730190000|2022-02-01 15:43:10|11770.03|11770.03|11767.31|11767.31|11770.03|11770.03|11767.31|11767.31|0
1643730200000|2022-02-01 15:43:20|11766.93|11766.93|11766.49|11766.49|11766.93|11766.93|11766.49|11766.49|0
1643730210000|2022-02-01 15:43:30|11766.19|11766.19|11766.1|11766.1|11766.19|11766.19|11766.1|11766.1|0
1643730220000|2022-02-01 15:43:40|11765.91|11765.91|11765.91|11765.91|11765.91|11765.91|11765.91|11765.91|0
1643730230000|2022-02-01 15:43:50|11766.17|11766.17|11766.56|11766.56|11766.56|11766.56|11766.17|11766.17|0
1643730240000|2022-02-01 15:44:00|11766.45|11766.45|11766.49|11766.49|11766.49|11766.49|11766.06|11766.06|0
1643730250000|2022-02-01 15:44:10|11766.88|11766.88|11766.7|11766.7|11767.02|11767.02|11766.7|11766.7|0
1643730260000|2022-02-01 15:44:20|11766.93|11766.93|11766.93|11766.93|11766.93|11766.93|11766.62|11766.62|0
1643730280000|2022-02-01 15:44:40|11768.51|11768.51|11772.44|11772.44|11772.44|11772.44|11768.51|11768.51|0
1643730290000|2022-02-01 15:44:50|11772.58|11772.58|11772.29|11772.29|11772.58|11772.58|11772.14|11772.14|0
1643730300000|2022-02-01 15:45:00|11771.97|11771.97|11772.21|11772.21|11772.21|11772.21|11771.97|11771.97|0
1643730310000|2022-02-01 15:45:10|11772|11772|11772.02|11772.02|11772.23|11772.23|11771.7|11771.7|0
1643730320000|2022-02-01 15:45:20|11772.19|11772.19|11772.95|11772.95|11772.95|11772.95|11772.19|11772.19|0
1643730330000|2022-02-01 15:45:30|11772.67|11772.67|11772.73|11772.73|11772.73|11772.73|11772.2|11772.2|0
1643730340000|2022-02-01 15:45:40|11772.97|11772.97|11773.43|11773.43|11773.43|11773.43|11772.97|11772.97|0
1643730350000|2022-02-01 15:45:50|11773.85|11773.85|11774.3|11774.3|11774.3|11774.3|11773.85|11773.85|0
1643730360000|2022-02-01 15:46:00|11774.5|11774.5|11774.5|11774.5|11774.5|11774.5|11774.5|11774.5|0
1643730370000|2022-02-01 15:46:10|11774.63|11774.63|11774.93|11774.93|11775.06|11775.06|11774.63|11774.63|0
1643730380000|2022-02-01 15:46:20|11775.37|11775.37|11776.21|11776.21|11776.21|11776.21|11775.37|11775.37|0
1643730390000|2022-02-01 15:46:30|11776.08|11776.08|11775.37|11775.37|11776.25|11776.25|11775.37|11775.37|0
1643730400000|2022-02-01 15:46:40|11774.91|11774.91|11774.61|11774.61|11774.91|11774.91|11774.4|11774.4|0
1643730410000|2022-02-01 15:46:50|11774.4|11774.4|11774.4|11774.4|11774.4|11774.4|11774.4|11774.4|0
1643730420000|2022-02-01 15:47:00|11774.89|11774.89|11775.61|11775.61|11775.61|11775.61|11774.89|11774.89|0
1643730430000|2022-02-01 15:47:10|11775.92|11775.92|11775.61|11775.61|11775.92|11775.92|11775.61|11775.61|0
1643730440000|2022-02-01 15:47:20|11775.47|11775.47|11774.71|11774.71|11775.47|11775.47|11774.71|11774.71|0
1643730460000|2022-02-01 15:47:40|11775.15|11775.15|11775.15|11775.15|11775.15|11775.15|11775.15|11775.15|0
1643730470000|2022-02-01 15:47:50|11775.94|11775.94|11776.73|11776.73|11776.73|11776.73|11775.15|11775.15|0
1643730480000|2022-02-01 15:48:00|11776.29|11776.29|11776.12|11776.12|11776.48|11776.48|11776.02|11776.02|0
1643730500000|2022-02-01 15:48:20|11776.27|11776.27|11776.57|11776.57|11776.57|11776.57|11776.27|11776.27|0
1643730510000|2022-02-01 15:48:30|11776.27|11776.27|11776.27|11776.27|11776.27|11776.27|11776.27|11776.27|0
1643730520000|2022-02-01 15:48:40|11776.52|11776.52|11777.61|11777.61|11778.07|11778.07|11776.52|11776.52|0
1643730530000|2022-02-01 15:48:50|11777.37|11777.37|11777.01|11777.01|11777.37|11777.37|11777.01|11777.01|0
1643730540000|2022-02-01 15:49:00|11776.9|11776.9|11777.2|11777.2|11777.2|11777.2|11776.9|11776.9|0
1643730550000|2022-02-01 15:49:10|11777.42|11777.42|11777.89|11777.89|11778.21|11778.21|11777.42|11777.42|0
1643730560000|2022-02-01 15:49:20|11778.1|11778.1|11778.1|11778.1|11778.1|11778.1|11778.1|11778.1|0
1643730570000|2022-02-01 15:49:30|11778.41|11778.41|11778.73|11778.73|11778.73|11778.73|11778.41|11778.41|0
1643730580000|2022-02-01 15:49:40|11778.41|11778.41|11778.41|11778.41|11778.41|11778.41|11778.41|11778.41|0
1643730590000|2022-02-01 15:49:50|11779.09|11779.09|11779.09|11779.09|11779.09|11779.09|11779.09|11779.09|0
1643730600000|2022-02-01 15:50:00|11778.78|11778.78|11779.14|11779.14|11779.57|11779.57|11778.78|11778.78|0
1643730610000|2022-02-01 15:50:10|11779.41|11779.41|11780.63|11780.63|11780.63|11780.63|11779.41|11779.41|0
1643730620000|2022-02-01 15:50:20|11780.93|11780.93|11780.93|11780.93|11780.93|11780.93|11780.93|11780.93|0
1643730630000|2022-02-01 15:50:30|11781.56|11781.56|11781.4|11781.4|11781.56|11781.56|11781.07|11781.07|0
1643730640000|2022-02-01 15:50:40|11782.28|11782.28|11782.57|11782.57|11782.57|11782.57|11782.28|11782.28|0
1643730650000|2022-02-01 15:50:50|11782.44|11782.44|11782.3|11782.3|11782.44|11782.44|11782.3|11782.3|0
1643730660000|2022-02-01 15:51:00|11782.44|11782.44|11782.01|11782.01|11782.44|11782.44|11781.93|11781.93|0
1643730680000|2022-02-01 15:51:20|11782.12|11782.12|11782.12|11782.12|11782.12|11782.12|11782.12|11782.12|0
1643730690000|2022-02-01 15:51:30|11781.87|11781.87|11781.6|11781.6|11781.87|11781.87|11781.4|11781.4|0
1643730700000|2022-02-01 15:51:40|11780.81|11780.81|11780.81|11780.81|11780.81|11780.81|11780.81|11780.81|0
1643730710000|2022-02-01 15:51:50|11780.5|11780.5|11781.36|11781.36|11781.36|11781.36|11780.5|11780.5|0
1643730720000|2022-02-01 15:52:00|11781.51|11781.51|11782.21|11782.21|11782.8|11782.8|11781.51|11781.51|0
1643730730000|2022-02-01 15:52:10|11782.39|11782.39|11782.71|11782.71|11782.71|11782.71|11782.39|11782.39|0
1643730740000|2022-02-01 15:52:20|11782.52|11782.52|11782.52|11782.52|11782.52|11782.52|11782.52|11782.52|0
1643730760000|2022-02-01 15:52:40|11781.81|11781.81|11781.09|11781.09|11781.81|11781.81|11781.09|11781.09|0
1643730770000|2022-02-01 15:52:50|11781.29|11781.29|11781.29|11781.29|11781.29|11781.29|11781.29|11781.29|0
1643730780000|2022-02-01 15:53:00|11781.1|11781.1|11780.96|11780.96|11781.1|11781.1|11780.96|11780.96|0
1643730790000|2022-02-01 15:53:10|11781.16|11781.16|11781.16|11781.16|11781.87|11781.87|11781.16|11781.16|0
1643730820000|2022-02-01 15:53:40|11780.87|11780.87|11781.06|11781.06|11781.15|11781.15|11780.87|11780.87|0
1643730830000|2022-02-01 15:53:50|11781.5|11781.5|11781.5|11781.5|11781.5|11781.5|11781.5|11781.5|0
1643730840000|2022-02-01 15:54:00|11781.58|11781.58|11781.97|11781.97|11781.97|11781.97|11781.58|11781.58|0
1643730850000|2022-02-01 15:54:10|11781.77|11781.77|11781.77|11781.77|11781.77|11781.77|11781.77|11781.77|0
1643730870000|2022-02-01 15:54:30|11781.34|11781.34|11781.26|11781.26|11781.34|11781.34|11781.26|11781.26|0
1643730890000|2022-02-01 15:54:50|11781.56|11781.56|11782.16|11782.16|11782.16|11782.16|11781.56|11781.56|0
1643730900000|2022-02-01 15:55:00|11781.97|11781.97|11784.91|11784.91|11784.91|11784.91|11781.97|11781.97|0
1643730910000|2022-02-01 15:55:10|11784.69|11784.69|11785.43|11785.43|11786.16|11786.16|11784.69|11784.69|0
1643730920000|2022-02-01 15:55:20|11785.74|11785.74|11785.96|11785.96|11785.96|11785.96|11785.53|11785.53|0
1643730940000|2022-02-01 15:55:40|11786.3|11786.3|11786.3|11786.3|11786.3|11786.3|11786.3|11786.3|0
1643730950000|2022-02-01 15:55:50|11786.54|11786.54|11787.17|11787.17|11787.49|11787.49|11786.54|11786.54|0
1643730960000|2022-02-01 15:56:00|11787.49|11787.49|11788.78|11788.78|11788.78|11788.78|11787.49|11787.49|0
1643730970000|2022-02-01 15:56:10|11788.93|11788.93|11788.93|11788.93|11788.93|11788.93|11788.93|11788.93|0
1643730980000|2022-02-01 15:56:20|11789.06|11789.06|11789.9|11789.9|11789.9|11789.9|11789.06|11789.06|0
1643730990000|2022-02-01 15:56:30|11790.12|11790.12|11790.81|11790.81|11790.81|11790.81|11790.12|11790.12|0
1643731000000|2022-02-01 15:56:40|11791.38|11791.38|11791.14|11791.14|11791.38|11791.38|11791.14|11791.14|0
1643731010000|2022-02-01 15:56:50|11790.57|11790.57|11790.14|11790.14|11790.57|11790.57|11790.14|11790.14|0
1643731020000|2022-02-01 15:57:00|11790.3|11790.3|11790.03|11790.03|11790.51|11790.51|11790.03|11790.03|0
1643731030000|2022-02-01 15:57:10|11790.26|11790.26|11791.57|11791.57|11791.57|11791.57|11790.26|11790.26|0
1643731040000|2022-02-01 15:57:20|11792.36|11792.36|11792.36|11792.36|11792.36|11792.36|11792.36|11792.36|0
1643731050000|2022-02-01 15:57:30|11793.15|11793.15|11793|11793|11793.15|11793.15|11793|11793|0
1643731060000|2022-02-01 15:57:40|11792.21|11792.21|11792.67|11792.67|11792.67|11792.67|11792.21|11792.21|0
1643731070000|2022-02-01 15:57:50|11793.06|11793.06|11793.98|11793.98|11793.98|11793.98|11793.06|11793.06|0
1643731080000|2022-02-01 15:58:00|11794.3|11794.3|11794|11794|11794.46|11794.46|11794|11794|0
1643731090000|2022-02-01 15:58:10|11793.64|11793.64|11793.64|11793.64|11793.64|11793.64|11793.29|11793.29|0
1643731100000|2022-02-01 15:58:20|11794.11|11794.11|11796.52|11796.52|11796.63|11796.63|11794.11|11794.11|0
1643731110000|2022-02-01 15:58:30|11796.6|11796.6|11797.13|11797.13|11797.13|11797.13|11796.6|11796.6|0
1643731120000|2022-02-01 15:58:40|11796.77|11796.77|11796.98|11796.98|11796.98|11796.98|11796.77|11796.77|0
1643731130000|2022-02-01 15:58:50|11797.77|11797.77|11798.16|11798.16|11798.16|11798.16|11797.77|11797.77|0
1643731140000|2022-02-01 15:59:00|11798.6|11798.6|11799.93|11799.93|11799.93|11799.93|11798.6|11798.6|0
1643731150000|2022-02-01 15:59:10|11800.15|11800.15|11800.15|11800.15|11800.15|11800.15|11800.15|11800.15|0
1643731160000|2022-02-01 15:59:20|11800.25|11800.25|11802.14|11802.14|11802.14|11802.14|11800.25|11800.25|0
1643731170000|2022-02-01 15:59:30|11804.51|11804.51|11806.22|11806.22|11806.22|11806.22|11804.51|11804.51|0
1643731180000|2022-02-01 15:59:40|11806.66|11806.66|11806.66|11806.66|11806.66|11806.66|11806.66|11806.66|0
1643731190000|2022-02-01 15:59:50|11807.03|11807.03|11807.03|11807.03|11807.03|11807.03|11807.03|11807.03|0
1643731200000|2022-02-01 16:00:00|11806.59|11806.59|11807.1|11807.1|11807.34|11807.34|11806.59|11806.59|0
1643731210000|2022-02-01 16:00:10|11807.37|11807.37|11808.85|11808.85|11808.85|11808.85|11807.37|11807.37|0
1643731220000|2022-02-01 16:00:20|11808.94|11808.94|11809.86|11809.86|11809.86|11809.86|11808.94|11808.94|0
1643731230000|2022-02-01 16:00:30|11810.05|11810.05|11809.5|11809.5|11810.05|11810.05|11809.5|11809.5|0
1643731240000|2022-02-01 16:00:40|11809.26|11809.26|11810.35|11810.35|11810.35|11810.35|11809.26|11809.26|0
1643731250000|2022-02-01 16:00:50|11810.55|11810.55|11810.78|11810.78|11810.78|11810.78|11810.55|11810.55|0
1643731260000|2022-02-01 16:01:00|11810.48|11810.48|11811.16|11811.16|11811.16|11811.16|11810.48|11810.48|0
1643731270000|2022-02-01 16:01:10|11811.37|11811.37|11811.03|11811.03|11811.37|11811.37|11811.03|11811.03|0
1643731280000|2022-02-01 16:01:20|11811.11|11811.11|11810.97|11810.97|11811.11|11811.11|11810.97|11810.97|0
1643731290000|2022-02-01 16:01:30|11810.86|11810.86|11810.86|11810.86|11810.86|11810.86|11810.86|11810.86|0
1643731300000|2022-02-01 16:01:40|11810.75|11810.75|11810.93|11810.93|11810.93|11810.93|11810.06|11810.06|0
1643731310000|2022-02-01 16:01:50|11810.63|11810.63|11810.63|11810.63|11810.63|11810.63|11810.63|11810.63|0
1643731320000|2022-02-01 16:02:00|11810.53|11810.53|11811.49|11811.49|11811.49|11811.49|11810.53|11810.53|0
1643731330000|2022-02-01 16:02:10|11811.57|11811.57|11811.57|11811.57|11811.57|11811.57|11811.57|11811.57|0
1643731360000|2022-02-01 16:02:40|11811.39|11811.39|11811.31|11811.31|11811.39|11811.39|11811.2|11811.2|0
1643731370000|2022-02-01 16:02:50|11810.88|11810.88|11807.88|11807.88|11810.88|11810.88|11807.88|11807.88|0
1643731380000|2022-02-01 16:03:00|11807.79|11807.79|11807.26|11807.26|11807.79|11807.79|11807.26|11807.26|0
1643731390000|2022-02-01 16:03:10|11807.1|11807.1|11805.63|11805.63|11807.1|11807.1|11805.63|11805.63|0
1643731400000|2022-02-01 16:03:20|11805.36|11805.36|11803.85|11803.85|11805.36|11805.36|11803.85|11803.85|0
1643731410000|2022-02-01 16:03:30|11803.5|11803.5|11803.5|11803.5|11803.5|11803.5|11803.5|11803.5|0
1643731420000|2022-02-01 16:03:40|11803.38|11803.38|11803.38|11803.38|11803.74|11803.74|11803.38|11803.38|0
1643731430000|2022-02-01 16:03:50|11803.5|11803.5|11803.58|11803.58|11803.58|11803.58|11803.5|11803.5|0
1643731440000|2022-02-01 16:04:00|11803.39|11803.39|11803.19|11803.19|11803.39|11803.39|11803|11803|0
1643731450000|2022-02-01 16:04:10|11803.29|11803.29|11803.29|11803.29|11803.29|11803.29|11803.29|11803.29|0
1643731460000|2022-02-01 16:04:20|11802.85|11802.85|11802.85|11802.85|11802.85|11802.85|11802.85|11802.85|0
1643731470000|2022-02-01 16:04:30|11802.06|11802.06|11801.68|11801.68|11802.06|11802.06|11801.68|11801.68|0
1643731490000|2022-02-01 16:04:50|11801.76|11801.76|11802.19|11802.19|11802.19|11802.19|11801.76|11801.76|0
1643731500000|2022-02-01 16:05:00|11802.55|11802.55|11803.68|11803.68|11803.68|11803.68|11802.55|11802.55|0
1643731510000|2022-02-01 16:05:10|11803.39|11803.39|11803.39|11803.39|11803.39|11803.39|11803.39|11803.39|0
1643731530000|2022-02-01 16:05:30|11803.09|11803.09|11803.09|11803.09|11803.09|11803.09|11803.09|11803.09|0
1643731540000|2022-02-01 16:05:40|11803.53|11803.53|11803.53|11803.53|11803.53|11803.53|11803.53|11803.53|0
1643731550000|2022-02-01 16:05:50|11804.22|11804.22|11805.94|11805.94|11805.94|11805.94|11804.22|11804.22|0
1643731560000|2022-02-01 16:06:00|11806.37|11806.37|11806.88|11806.88|11806.88|11806.88|11806.28|11806.28|0
1643731570000|2022-02-01 16:06:10|11807.67|11807.67|11812.19|11812.19|11812.19|11812.19|11807.67|11807.67|0
1643731580000|2022-02-01 16:06:20|11812.36|11812.36|11812.41|11812.41|11812.63|11812.63|11811.69|11811.69|0
1643731590000|2022-02-01 16:06:30|11812.54|11812.54|11812.4|11812.4|11812.87|11812.87|11812.4|11812.4|0
1643731600000|2022-02-01 16:06:40|11812.51|11812.51|11812.94|11812.94|11812.94|11812.94|11812.51|11812.51|0
1643731610000|2022-02-01 16:06:50|11812.75|11812.75|11812.83|11812.83|11812.83|11812.83|11812.75|11812.75|0
1643731620000|2022-02-01 16:07:00|11812.91|11812.91|11812.91|11812.91|11812.91|11812.91|11812.91|11812.91|0
1643731630000|2022-02-01 16:07:10|11813.21|11813.21|11813.21|11813.21|11813.21|11813.21|11813.21|11813.21|0
1643731640000|2022-02-01 16:07:20|11813.67|11813.67|11815.87|11815.87|11815.87|11815.87|11813.67|11813.67|0
1643731650000|2022-02-01 16:07:30|11815.76|11815.76|11816.32|11816.32|11816.32|11816.32|11815.64|11815.64|0
1643731660000|2022-02-01 16:07:40|11816.46|11816.46|11816.74|11816.74|11816.74|11816.74|11816.46|11816.46|0
1643731670000|2022-02-01 16:07:50|11817.25|11817.25|11817.25|11817.25|11817.25|11817.25|11817.25|11817.25|0
1643731680000|2022-02-01 16:08:00|11817.4|11817.4|11817.4|11817.4|11817.4|11817.4|11817.4|11817.4|0
1643731690000|2022-02-01 16:08:10|11816.94|11816.94|11816.31|11816.31|11817.1|11817.1|11816.31|11816.31|0
1643731700000|2022-02-01 16:08:20|11816.16|11816.16|11815.72|11815.72|11816.16|11816.16|11815.72|11815.72|0
1643731710000|2022-02-01 16:08:30|11815.96|11815.96|11816.14|11816.14|11816.14|11816.14|11815.96|11815.96|0
1643731720000|2022-02-01 16:08:40|11816.37|11816.37|11817.51|11817.51|11817.51|11817.51|11816.37|11816.37|0
1643731750000|2022-02-01 16:09:10|11817.67|11817.67|11817.51|11817.51|11817.76|11817.76|11817.51|11817.51|0
1643731760000|2022-02-01 16:09:20|11817.61|11817.61|11816.55|11816.55|11817.61|11817.61|11816.55|11816.55|0
1643731770000|2022-02-01 16:09:30|11816.39|11816.39|11816.39|11816.39|11816.39|11816.39|11816.39|11816.39|0
1643731780000|2022-02-01 16:09:40|11816.53|11816.53|11816.66|11816.66|11816.66|11816.66|11816.53|11816.53|0
1643731800000|2022-02-01 16:10:00|11816.33|11816.33|11815.97|11815.97|11816.33|11816.33|11815.97|11815.97|0
1643731810000|2022-02-01 16:10:10|11815.81|11815.81|11814.58|11814.58|11815.81|11815.81|11814.42|11814.42|0
1643731820000|2022-02-01 16:10:20|11814.14|11814.14|11815.92|11815.92|11815.92|11815.92|11814.14|11814.14|0
1643731830000|2022-02-01 16:10:30|11815.71|11815.71|11816.33|11816.33|11816.33|11816.33|11815.71|11815.71|0
1643731840000|2022-02-01 16:10:40|11817.12|11817.12|11817.12|11817.12|11817.12|11817.12|11817.12|11817.12|0
1643731860000|2022-02-01 16:11:00|11816.68|11816.68|11816.68|11816.68|11816.68|11816.68|11816.68|11816.68|0
1643731870000|2022-02-01 16:11:10|11817.12|11817.12|11816.82|11816.82|11817.12|11817.12|11816.82|11816.82|0
1643731880000|2022-02-01 16:11:20|11817.04|11817.04|11816.32|11816.32|11817.04|11817.04|11816.32|11816.32|0
1643731890000|2022-02-01 16:11:30|11816.44|11816.44|11816.1|11816.1|11816.44|11816.44|11816.1|11816.1|0
1643731910000|2022-02-01 16:11:50|11816.4|11816.4|11816.4|11816.4|11816.4|11816.4|11816.4|11816.4|0
1643731920000|2022-02-01 16:12:00|11816.85|11816.85|11816.85|11816.85|11816.85|11816.85|11816.85|11816.85|0
1643731940000|2022-02-01 16:12:20|11817.13|11817.13|11817.71|11817.71|11817.71|11817.71|11817.13|11817.13|0
1643731950000|2022-02-01 16:12:30|11817.5|11817.5|11819.08|11819.08|11819.08|11819.08|11817.5|11817.5|0
1643731980000|2022-02-01 16:13:00|11819.52|11819.52|11819.52|11819.52|11819.52|11819.52|11819.52|11819.52|0
1643731990000|2022-02-01 16:13:10|11819.97|11819.97|11820.2|11820.2|11820.2|11820.2|11819.97|11819.97|0
1643732000000|2022-02-01 16:13:20|11820.38|11820.38|11821.54|11821.54|11821.54|11821.54|11820.38|11820.38|0
1643732010000|2022-02-01 16:13:30|11821.76|11821.76|11822.56|11822.56|11822.78|11822.78|11821.76|11821.76|0
1643732020000|2022-02-01 16:13:40|11822.66|11822.66|11822.65|11822.65|11822.66|11822.66|11822.52|11822.52|0
1643732040000|2022-02-01 16:14:00|11822.22|11822.22|11822.19|11822.19|11822.22|11822.22|11822.03|11822.03|0
1643732050000|2022-02-01 16:14:10|11821.4|11821.4|11821.56|11821.56|11821.56|11821.56|11821.4|11821.4|0
1643732060000|2022-02-01 16:14:20|11821.4|11821.4|11821.74|11821.74|11821.74|11821.74|11821.4|11821.4|0
1643732070000|2022-02-01 16:14:30|11821.88|11821.88|11822.1|11822.1|11822.1|11822.1|11821.65|11821.65|0
1643732080000|2022-02-01 16:14:40|11821.87|11821.87|11822.01|11822.01|11822.09|11822.09|11821.87|11821.87|0
1643732090000|2022-02-01 16:14:50|11822.15|11822.15|11822.15|11822.15|11822.15|11822.15|11822.15|11822.15|0
1643732100000|2022-02-01 16:15:00|11821.84|11821.84|11818.55|11818.55|11821.84|11821.84|11818.55|11818.55|0
1643732110000|2022-02-01 16:15:10|11818.39|11818.39|11817.95|11817.95|11818.39|11818.39|11817.89|11817.89|0
1643732120000|2022-02-01 16:15:20|11818.25|11818.25|11817.52|11817.52|11818.25|11818.25|11817.52|11817.52|0
1643732130000|2022-02-01 16:15:30|11817.16|11817.16|11817.16|11817.16|11817.16|11817.16|11817.16|11817.16|0
1643732140000|2022-02-01 16:15:40|11816.85|11816.85|11816.85|11816.85|11816.85|11816.85|11816.85|11816.85|0
1643732160000|2022-02-01 16:16:00|11816.62|11816.62|11816.91|11816.91|11817.09|11817.09|11816.6|11816.6|0
1643732170000|2022-02-01 16:16:10|11816.8|11816.8|11816.47|11816.47|11816.98|11816.98|11816.47|11816.47|0
1643732190000|2022-02-01 16:16:30|11816.93|11816.93|11816.78|11816.78|11816.93|11816.93|11816.78|11816.78|0
1643732200000|2022-02-01 16:16:40|11817.08|11817.08|11817.63|11817.63|11817.63|11817.63|11817.08|11817.08|0
1643732210000|2022-02-01 16:16:50|11817.86|11817.86|11818.89|11818.89|11818.89|11818.89|11817.86|11817.86|0
1643732230000|2022-02-01 16:17:10|11819.09|11819.09|11819.52|11819.52|11819.52|11819.52|11819.09|11819.09|0
1643732240000|2022-02-01 16:17:20|11819.66|11819.66|11819.51|11819.51|11819.81|11819.81|11819.51|11819.51|0
1643732250000|2022-02-01 16:17:30|11819.59|11819.59|11819.59|11819.59|11819.59|11819.59|11819.59|11819.59|0
1643732260000|2022-02-01 16:17:40|11819.44|11819.44|11819.44|11819.44|11819.44|11819.44|11819.44|11819.44|0
1643732270000|2022-02-01 16:17:50|11819.62|11819.62|11818.83|11818.83|11819.62|11819.62|11818.83|11818.83|0
1643732280000|2022-02-01 16:18:00|11818.04|11818.04|11818.04|11818.04|11818.04|11818.04|11818.04|11818.04|0
1643732290000|2022-02-01 16:18:10|11817.6|11817.6|11817.83|11817.83|11817.83|11817.83|11817.6|11817.6|0
1643732310000|2022-02-01 16:18:30|11818.01|11818.01|11818.81|11818.81|11818.81|11818.81|11817.93|11817.93|0
1643732340000|2022-02-01 16:19:00|11819.24|11819.24|11819.24|11819.24|11819.24|11819.24|11819.24|11819.24|0
1643732350000|2022-02-01 16:19:10|11819.02|11819.02|11819.1|11819.1|11819.1|11819.1|11819.02|11819.02|0
1643732360000|2022-02-01 16:19:20|11819.02|11819.02|11819.75|11819.75|11819.75|11819.75|11819.02|11819.02|0
1643732380000|2022-02-01 16:19:40|11819.42|11819.42|11818.64|11818.64|11819.42|11819.42|11818.64|11818.64|0
1643732390000|2022-02-01 16:19:50|11818.32|11818.32|11818.95|11818.95|11820.05|11820.05|11818.32|11818.32|0
1643732400000|2022-02-01 16:20:00|11818.75|11818.75|11818.75|11818.75|11818.75|11818.75|11818.75|11818.75|0
1643732410000|2022-02-01 16:20:10|11818.98|11818.98|11818.69|11818.69|11818.98|11818.98|11818.69|11818.69|0
1643732420000|2022-02-01 16:20:20|11818.99|11818.99|11818.99|11818.99|11818.99|11818.99|11818.99|11818.99|0
1643732430000|2022-02-01 16:20:30|11818.34|11818.34|11818.71|11818.71|11818.71|11818.71|11818.34|11818.34|0
1643732440000|2022-02-01 16:20:40|11818.25|11818.25|11817.79|11817.79|11818.25|11818.25|11817.2|11817.2|0
1643732450000|2022-02-01 16:20:50|11817.47|11817.47|11816.29|11816.29|11817.47|11817.47|11816.1|11816.1|0
1643732460000|2022-02-01 16:21:00|11816.54|11816.54|11814.69|11814.69|11816.54|11816.54|11814.69|11814.69|0
1643732470000|2022-02-01 16:21:10|11815.01|11815.01|11814.26|11814.26|11815.36|11815.36|11814.26|11814.26|0
1643732480000|2022-02-01 16:21:20|11814.07|11814.07|11811.82|11811.82|11814.24|11814.24|11811.82|11811.82|0
1643732490000|2022-02-01 16:21:30|11811.36|11811.36|11810.51|11810.51|11811.36|11811.36|11810.5|11810.5|0
1643732500000|2022-02-01 16:21:40|11810.36|11810.36|11810.36|11810.36|11810.36|11810.36|11810.36|11810.36|0
1643732510000|2022-02-01 16:21:50|11809.65|11809.65|11809.06|11809.06|11809.65|11809.65|11809.06|11809.06|0
1643732520000|2022-02-01 16:22:00|11808.87|11808.87|11806.98|11806.98|11808.87|11808.87|11806.98|11806.98|0
1643732530000|2022-02-01 16:22:10|11807.33|11807.33|11807.15|11807.15|11807.33|11807.33|11807.15|11807.15|0
1643732540000|2022-02-01 16:22:20|11807|11807|11805.48|11805.48|11807|11807|11805.48|11805.48|0
1643732550000|2022-02-01 16:22:30|11805.4|11805.4|11805.81|11805.81|11805.81|11805.81|11805.4|11805.4|0
1643732570000|2022-02-01 16:22:50|11805.89|11805.89|11805.8|11805.8|11805.89|11805.89|11805.8|11805.8|0
1643732580000|2022-02-01 16:23:00|11805.66|11805.66|11804.95|11804.95|11806.1|11806.1|11804.95|11804.95|0
1643732590000|2022-02-01 16:23:10|11805.31|11805.31|11804.58|11804.58|11805.31|11805.31|11804.58|11804.58|0
1643732600000|2022-02-01 16:23:20|11804.14|11804.14|11802.28|11802.28|11804.14|11804.14|11802.28|11802.28|0
1643732610000|2022-02-01 16:23:30|11802.65|11802.65|11802.4|11802.4|11802.88|11802.88|11801.3|11801.3|0
1643732620000|2022-02-01 16:23:40|11802.21|11802.21|11801.32|11801.32|11802.21|11802.21|11801.32|11801.32|0
1643732630000|2022-02-01 16:23:50|11801.01|11801.01|11800.09|11800.09|11801.01|11801.01|11799.5|11799.5|0
1643732640000|2022-02-01 16:24:00|11800.72|11800.72|11800.57|11800.57|11800.72|11800.72|11800.42|11800.42|0
1643732650000|2022-02-01 16:24:10|11800.32|11800.32|11799.96|11799.96|11800.32|11800.32|11799.96|11799.96|0
1643732660000|2022-02-01 16:24:20|11799.75|11799.75|11801.7|11801.7|11801.81|11801.81|11799.44|11799.44|0
1643732670000|2022-02-01 16:24:30|11802.49|11802.49|11802.59|11802.59|11802.59|11802.59|11802.39|11802.39|0
1643732680000|2022-02-01 16:24:40|11802.9|11802.9|11802.9|11802.9|11802.9|11802.9|11802.9|11802.9|0
1643732690000|2022-02-01 16:24:50|11802.79|11802.79|11803.77|11803.77|11803.77|11803.77|11802.79|11802.79|0
1643732700000|2022-02-01 16:25:00|11804.07|11804.07|11805.12|11805.12|11805.35|11805.35|11803.77|11803.77|0
1643732710000|2022-02-01 16:25:10|11805.31|11805.31|11806.06|11806.06|11806.06|11806.06|11805.31|11805.31|0
1643732720000|2022-02-01 16:25:20|11805.95|11805.95|11806.11|11806.11|11806.55|11806.55|11805.95|11805.95|0
1643732730000|2022-02-01 16:25:30|11805.94|11805.94|11805.22|11805.22|11807.07|11807.07|11805.22|11805.22|0
1643732740000|2022-02-01 16:25:40|11804.86|11804.86|11806.71|11806.71|11806.71|11806.71|11804.78|11804.78|0
1643732750000|2022-02-01 16:25:50|11807.15|11807.15|11807.27|11807.27|11807.27|11807.27|11807.15|11807.15|0
1643732760000|2022-02-01 16:26:00|11807.58|11807.58|11806.98|11806.98|11807.58|11807.58|11806.4|11806.4|0
1643732770000|2022-02-01 16:26:10|11806.67|11806.67|11806.73|11806.73|11806.73|11806.73|11806.41|11806.41|0
1643732780000|2022-02-01 16:26:20|11806.5|11806.5|11805.68|11805.68|11806.5|11806.5|11805.56|11805.56|0
1643732790000|2022-02-01 16:26:30|11805.57|11805.57|11805.64|11805.64|11805.64|11805.64|11805.36|11805.36|0
1643732800000|2022-02-01 16:26:40|11805.33|11805.33|11805.63|11805.63|11805.63|11805.63|11805.33|11805.33|0
1643732810000|2022-02-01 16:26:50|11805.19|11805.19|11804.48|11804.48|11805.74|11805.74|11804.48|11804.48|0
1643732820000|2022-02-01 16:27:00|11804.17|11804.17|11804.54|11804.54|11804.54|11804.54|11804.17|11804.17|0
1643732830000|2022-02-01 16:27:10|11804.34|11804.34|11804.43|11804.43|11804.43|11804.43|11804.34|11804.34|0
1643732840000|2022-02-01 16:27:20|11804.19|11804.19|11804.36|11804.36|11804.36|11804.36|11803.73|11803.73|0
1643732850000|2022-02-01 16:27:30|11804.07|11804.07|11804.17|11804.17|11804.17|11804.17|11804.07|11804.07|0
1643732860000|2022-02-01 16:27:40|11804.37|11804.37|11805.68|11805.68|11805.68|11805.68|11804|11804|0
1643732870000|2022-02-01 16:27:50|11805.92|11805.92|11806.72|11806.72|11806.72|11806.72|11805.92|11805.92|0
1643732880000|2022-02-01 16:28:00|11806.62|11806.62|11806.28|11806.28|11807.04|11807.04|11806.28|11806.28|0
1643732890000|2022-02-01 16:28:10|11805.76|11805.76|11803.58|11803.58|11805.76|11805.76|11803.58|11803.58|0
1643732900000|2022-02-01 16:28:20|11803.26|11803.26|11803.36|11803.36|11803.36|11803.36|11803.26|11803.26|0
1643732910000|2022-02-01 16:28:30|11803.55|11803.55|11802.44|11802.44|11803.85|11803.85|11802.33|11802.33|0
1643732920000|2022-02-01 16:28:40|11802.13|11802.13|11801.96|11801.96|11802.13|11802.13|11801.96|11801.96|0
1643732930000|2022-02-01 16:28:50|11802.13|11802.13|11801.62|11801.62|11802.92|11802.92|11801.62|11801.62|0
1643732940000|2022-02-01 16:29:00|11801.4|11801.4|11800.42|11800.42|11801.71|11801.71|11800.42|11800.42|0
1643732950000|2022-02-01 16:29:10|11800.27|11800.27|11799.82|11799.82|11800.27|11800.27|11799.24|11799.24|0
1643732960000|2022-02-01 16:29:20|11799.69|11799.69|11798.44|11798.44|11799.69|11799.69|11796.76|11796.76|0
1643732970000|2022-02-01 16:29:30|11800.02|11800.02|11799.51|11799.51|11801.36|11801.36|11799.07|11799.07|0
1643732980000|2022-02-01 16:29:40|11798.72|11798.72|11799.73|11799.73|11800.66|11800.66|11798.68|11798.68|0
1643732990000|2022-02-01 16:29:50|11800.36|11800.36|11799.59|11799.59|11801.32|11801.32|11797.99|11797.99|0
1643789700000|2022-02-02 08:15:00|11921.72|11921.72|11920.55|11920.55|11921.72|11921.72|11920.55|11920.55|0
1643789710000|2022-02-02 08:15:10|11921.26|11921.26|11922.2|11922.2|11922.2|11922.2|11920.9|11920.9|0
1643789720000|2022-02-02 08:15:20|11923.52|11923.52|11923.52|11923.52|11923.52|11923.52|11923.52|11923.52|0
1643789740000|2022-02-02 08:15:40|11924.43|11924.43|11923.92|11923.92|11924.43|11924.43|11923.13|11923.13|0
1643789750000|2022-02-02 08:15:50|11923.81|11923.81|11925.36|11925.36|11926.76|11926.76|11923.81|11923.81|0
1643789760000|2022-02-02 08:16:00|11924.9|11924.9|11923.55|11923.55|11924.9|11924.9|11923.55|11923.55|0
1643789770000|2022-02-02 08:16:10|11923.21|11923.21|11923.27|11923.27|11923.63|11923.63|11922.04|11922.04|0
1643789780000|2022-02-02 08:16:20|11922.91|11922.91|11921.45|11921.45|11923.03|11923.03|11921.45|11921.45|0
1643789790000|2022-02-02 08:16:30|11922.16|11922.16|11922.56|11922.56|11923.47|11923.47|11922.16|11922.16|0
1643789800000|2022-02-02 08:16:40|11923.19|11923.19|11923.76|11923.76|11924.42|11924.42|11923.19|11923.19|0
1643789810000|2022-02-02 08:16:50|11923.4|11923.4|11923.79|11923.79|11923.79|11923.79|11923.4|11923.4|0
1643789820000|2022-02-02 08:17:00|11923.45|11923.45|11924.34|11924.34|11924.34|11924.34|11923.15|11923.15|0
1643789830000|2022-02-02 08:17:10|11923.98|11923.98|11923.98|11923.98|11923.98|11923.98|11923.98|11923.98|0
1643789840000|2022-02-02 08:17:20|11922.47|11922.47|11921.65|11921.65|11922.63|11922.63|11921.65|11921.65|0
1643789850000|2022-02-02 08:17:30|11922|11922|11922.36|11922.36|11922.36|11922.36|11922|11922|0
1643789860000|2022-02-02 08:17:40|11922.7|11922.7|11922.7|11922.7|11922.7|11922.7|11922.7|11922.7|0
1643789870000|2022-02-02 08:17:50|11922.4|11922.4|11922.81|11922.81|11922.81|11922.81|11922.1|11922.1|0
1643789880000|2022-02-02 08:18:00|11922.7|11922.7|11923.89|11923.89|11923.89|11923.89|11922.7|11922.7|0
1643789890000|2022-02-02 08:18:10|11923.66|11923.66|11923.66|11923.66|11923.66|11923.66|11923.66|11923.66|0
1643789900000|2022-02-02 08:18:20|11923.23|11923.23|11924.24|11924.24|11924.24|11924.24|11923.23|11923.23|0
1643789910000|2022-02-02 08:18:30|11926.61|11926.61|11926.97|11926.97|11926.97|11926.97|11926.61|11926.61|0
1643789920000|2022-02-02 08:18:40|11928.26|11928.26|11928.55|11928.55|11928.55|11928.55|11927.83|11927.83|0
1643789930000|2022-02-02 08:18:50|11928.41|11928.41|11927.55|11927.55|11928.41|11928.41|11927.55|11927.55|0
1643789940000|2022-02-02 08:19:00|11927.66|11927.66|11928.76|11928.76|11929.46|11929.46|11927.66|11927.66|0
1643789950000|2022-02-02 08:19:10|11929.04|11929.04|11929.07|11929.07|11929.93|11929.93|11929.04|11929.04|0
1643789960000|2022-02-02 08:19:20|11929.3|11929.3|11929.3|11929.3|11929.3|11929.3|11929.3|11929.3|0
1643789970000|2022-02-02 08:19:30|11928.55|11928.55|11928.55|11928.55|11928.55|11928.55|11928.55|11928.55|0
1643789980000|2022-02-02 08:19:40|11928.24|11928.24|11928.24|11928.24|11928.24|11928.24|11928.24|11928.24|0
1643790000000|2022-02-02 08:20:00|11928.38|11928.38|11928.22|11928.22|11928.38|11928.38|11928.22|11928.22|0
1643790010000|2022-02-02 08:20:10|11928.34|11928.34|11928.56|11928.56|11928.56|11928.56|11928.34|11928.34|0
1643790020000|2022-02-02 08:20:20|11928.22|11928.22|11928.11|11928.11|11928.22|11928.22|11928.11|11928.11|0
1643790030000|2022-02-02 08:20:30|11927.67|11927.67|11928.1|11928.1|11928.1|11928.1|11927.67|11927.67|0
1643790040000|2022-02-02 08:20:40|11929.25|11929.25|11931.42|11931.42|11931.42|11931.42|11929.25|11929.25|0
1643790050000|2022-02-02 08:20:50|11931.85|11931.85|11931.56|11931.56|11931.85|11931.85|11931.56|11931.56|0
1643790060000|2022-02-02 08:21:00|11931.67|11931.67|11933.61|11933.61|11933.61|11933.61|11931.67|11931.67|0
1643790070000|2022-02-02 08:21:10|11933.7|11933.7|11933.26|11933.26|11933.7|11933.7|11933.26|11933.26|0
1643790080000|2022-02-02 08:21:20|11932.9|11932.9|11933.34|11933.34|11933.34|11933.34|11932.9|11932.9|0
1643790090000|2022-02-02 08:21:30|11932.98|11932.98|11933.23|11933.23|11933.23|11933.23|11932.98|11932.98|0
1643790100000|2022-02-02 08:21:40|11933.59|11933.59|11932.49|11932.49|11933.59|11933.59|11932.49|11932.49|0
1643790110000|2022-02-02 08:21:50|11932.84|11932.84|11932.71|11932.71|11933.42|11933.42|11932.71|11932.71|0
1643790120000|2022-02-02 08:22:00|11933.07|11933.07|11935.79|11935.79|11935.79|11935.79|11933.07|11933.07|0
1643790130000|2022-02-02 08:22:10|11936.15|11936.15|11934.65|11934.65|11936.15|11936.15|11934.65|11934.65|0
1643790140000|2022-02-02 08:22:20|11934.29|11934.29|11933.54|11933.54|11934.29|11934.29|11933.13|11933.13|0
1643790150000|2022-02-02 08:22:30|11934.61|11934.61|11934.69|11934.69|11934.97|11934.97|11933.9|11933.9|0
1643790160000|2022-02-02 08:22:40|11934.57|11934.57|11935.29|11935.29|11935.29|11935.29|11934.57|11934.57|0
1643790180000|2022-02-02 08:23:00|11934.53|11934.53|11935.24|11935.24|11935.24|11935.24|11934.53|11934.53|0
1643790190000|2022-02-02 08:23:10|11934.81|11934.81|11932.96|11932.96|11934.81|11934.81|11932.96|11932.96|0
1643790200000|2022-02-02 08:23:20|11932.1|11932.1|11932.1|11932.1|11932.1|11932.1|11932.1|11932.1|0
1643790210000|2022-02-02 08:23:30|11932.81|11932.81|11932.81|11932.81|11932.81|11932.81|11932.81|11932.81|0
1643790220000|2022-02-02 08:23:40|11933.08|11933.08|11933.08|11933.08|11933.08|11933.08|11933.08|11933.08|0
1643790230000|2022-02-02 08:23:50|11932.78|11932.78|11930.59|11930.59|11932.78|11932.78|11929.8|11929.8|0
1643790240000|2022-02-02 08:24:00|11930.8|11930.8|11932.31|11932.31|11932.31|11932.31|11930.8|11930.8|0
1643790250000|2022-02-02 08:24:10|11931.43|11931.43|11930.69|11930.69|11931.43|11931.43|11930.69|11930.69|0
1643790260000|2022-02-02 08:24:20|11931.04|11931.04|11931.83|11931.83|11931.83|11931.83|11931.04|11931.04|0
1643790270000|2022-02-02 08:24:30|11930.97|11930.97|11930.97|11930.97|11930.97|11930.97|11930.97|11930.97|0
1643790280000|2022-02-02 08:24:40|11930.66|11930.66|11929.94|11929.94|11930.66|11930.66|11929.94|11929.94|0
1643790290000|2022-02-02 08:24:50|11929.84|11929.84|11929.53|11929.53|11929.84|11929.84|11929.53|11929.53|0
1643790300000|2022-02-02 08:25:00|11929.89|11929.89|11931.52|11931.52|11931.52|11931.52|11929.89|11929.89|0
1643790310000|2022-02-02 08:25:10|11931|11931|11930.71|11930.71|11931|11931|11930.71|11930.71|0
1643790320000|2022-02-02 08:25:20|11931.07|11931.07|11932.95|11932.95|11932.95|11932.95|11931.07|11931.07|0
1643790330000|2022-02-02 08:25:30|11931.38|11931.38|11931.69|11931.69|11931.69|11931.69|11931.38|11931.38|0
1643790340000|2022-02-02 08:25:40|11932.01|11932.01|11931.78|11931.78|11932.22|11932.22|11931.34|11931.34|0
1643790350000|2022-02-02 08:25:50|11934.15|11934.15|11934.61|11934.61|11934.61|11934.61|11934.15|11934.15|0
1643790360000|2022-02-02 08:26:00|11933.85|11933.85|11932.47|11932.47|11933.85|11933.85|11932.47|11932.47|0
1643790370000|2022-02-02 08:26:10|11932.91|11932.91|11934.13|11934.13|11934.13|11934.13|11932.15|11932.15|0
1643790380000|2022-02-02 08:26:20|11934.54|11934.54|11936.14|11936.14|11936.14|11936.14|11934.54|11934.54|0
1643790390000|2022-02-02 08:26:30|11936.6|11936.6|11935.71|11935.71|11936.6|11936.6|11935.71|11935.71|0
1643790400000|2022-02-02 08:26:40|11936.4|11936.4|11935.94|11935.94|11936.4|11936.4|11935.94|11935.94|0
1643790410000|2022-02-02 08:26:50|11936.16|11936.16|11936.16|11936.16|11936.16|11936.16|11936.16|11936.16|0
1643790420000|2022-02-02 08:27:00|11936.51|11936.51|11936.94|11936.94|11936.94|11936.94|11936.51|11936.51|0
1643790440000|2022-02-02 08:27:20|11937.08|11937.08|11937.08|11937.08|11937.08|11937.08|11937.08|11937.08|0
1643790450000|2022-02-02 08:27:30|11937.53|11937.53|11938.32|11938.32|11938.32|11938.32|11937.53|11937.53|0
1643790460000|2022-02-02 08:27:40|11938.55|11938.55|11939.04|11939.04|11939.18|11939.18|11938.55|11938.55|0
1643790470000|2022-02-02 08:27:50|11939.36|11939.36|11939.36|11939.36|11939.67|11939.67|11939.36|11939.36|0
1643790480000|2022-02-02 08:28:00|11939.24|11939.24|11939.24|11939.24|11939.24|11939.24|11937.66|11937.66|0
1643790490000|2022-02-02 08:28:10|11939.38|11939.38|11941.75|11941.75|11941.75|11941.75|11939.38|11939.38|0
1643790500000|2022-02-02 08:28:20|11943.08|11943.08|11943.08|11943.08|11943.08|11943.08|11943.08|11943.08|0
1643790510000|2022-02-02 08:28:30|11943.38|11943.38|11944.03|11944.03|11944.03|11944.03|11943.38|11943.38|0
1643790520000|2022-02-02 08:28:40|11944.38|11944.38|11946.4|11946.4|11946.4|11946.4|11944.38|11944.38|0
1643790530000|2022-02-02 08:28:50|11946.24|11946.24|11946.2|11946.2|11946.6|11946.6|11946.2|11946.2|0
1643790540000|2022-02-02 08:29:00|11946.55|11946.55|11944.13|11944.13|11946.76|11946.76|11944.13|11944.13|0
1643790550000|2022-02-02 08:29:10|11943.44|11943.44|11942.77|11942.77|11943.44|11943.44|11942.77|11942.77|0
1643790560000|2022-02-02 08:29:20|11942.47|11942.47|11942.02|11942.02|11942.47|11942.47|11942.02|11942.02|0
1643790570000|2022-02-02 08:29:30|11942.54|11942.54|11942.67|11942.67|11942.67|11942.67|11942.54|11942.54|0
1643790580000|2022-02-02 08:29:40|11942.49|11942.49|11942.49|11942.49|11942.49|11942.49|11942.49|11942.49|0
1643790590000|2022-02-02 08:29:50|11942.58|11942.58|11943.05|11943.05|11943.18|11943.18|11942.58|11942.58|0
1643790600000|2022-02-02 08:30:00|11942.47|11942.47|11941.75|11941.75|11942.55|11942.55|11941.75|11941.75|0
1643790610000|2022-02-02 08:30:10|11941.4|11941.4|11931.74|11931.74|11942.06|11942.06|11931.74|11931.74|0
1643790620000|2022-02-02 08:30:20|11932.09|11932.09|11931.07|11931.07|11932.38|11932.38|11930.92|11930.92|0
1643790630000|2022-02-02 08:30:30|11931.56|11931.56|11930.46|11930.46|11931.56|11931.56|11930.46|11930.46|0
1643790640000|2022-02-02 08:30:40|11930.96|11930.96|11928.92|11928.92|11931.29|11931.29|11928.92|11928.92|0
1643790650000|2022-02-02 08:30:50|11927.85|11927.85|11927.42|11927.42|11927.85|11927.85|11927.42|11927.42|0
1643790660000|2022-02-02 08:31:00|11927.09|11927.09|11927.58|11927.58|11928.3|11928.3|11927.09|11927.09|0
1643790670000|2022-02-02 08:31:10|11927.34|11927.34|11927.54|11927.54|11927.89|11927.89|11926.98|11926.98|0
1643790680000|2022-02-02 08:31:20|11927.65|11927.65|11928.59|11928.59|11928.59|11928.59|11927.65|11927.65|0
1643790700000|2022-02-02 08:31:40|11928.15|11928.15|11928.15|11928.15|11928.15|11928.15|11928.15|11928.15|0
1643790710000|2022-02-02 08:31:50|11925.78|11925.78|11925.78|11925.78|11925.78|11925.78|11925.78|11925.78|0
1643790720000|2022-02-02 08:32:00|11925.42|11925.42|11925.78|11925.78|11925.78|11925.78|11925.42|11925.42|0
1643790740000|2022-02-02 08:32:20|11926.21|11926.21|11928.1|11928.1|11928.24|11928.24|11926.21|11926.21|0
1643790750000|2022-02-02 08:32:30|11928.32|11928.32|11928.69|11928.69|11928.69|11928.69|11928.32|11928.32|0
1643790770000|2022-02-02 08:32:50|11929.24|11929.24|11929.35|11929.35|11929.35|11929.35|11929.24|11929.24|0
1643790780000|2022-02-02 08:33:00|11929.21|11929.21|11929.44|11929.44|11929.65|11929.65|11928.94|11928.94|0
1643790790000|2022-02-02 08:33:10|11929.3|11929.3|11926.7|11926.7|11929.3|11929.3|11926.7|11926.7|0
1643790800000|2022-02-02 08:33:20|11926.99|11926.99|11926.49|11926.49|11926.99|11926.99|11926.49|11926.49|0
1643790810000|2022-02-02 08:33:30|11926.13|11926.13|11926.13|11926.13|11926.13|11926.13|11926.13|11926.13|0
1643790820000|2022-02-02 08:33:40|11925.34|11925.34|11925.34|11925.34|11925.34|11925.34|11925.34|11925.34|0
1643790830000|2022-02-02 08:33:50|11926.06|11926.06|11925.7|11925.7|11926.06|11926.06|11925.7|11925.7|0
1643790840000|2022-02-02 08:34:00|11925.34|11925.34|11924.4|11924.4|11925.34|11925.34|11924.4|11924.4|0
1643790850000|2022-02-02 08:34:10|11924.27|11924.27|11924.62|11924.62|11924.98|11924.98|11923.91|11923.91|0
1643790860000|2022-02-02 08:34:20|11924.27|11924.27|11924.27|11924.27|11924.27|11924.27|11924.27|11924.27|0
1643790870000|2022-02-02 08:34:30|11923.95|11923.95|11923.52|11923.52|11923.95|11923.95|11923.52|11923.52|0
1643790880000|2022-02-02 08:34:40|11921.35|11921.35|11920.15|11920.15|11921.35|11921.35|11920.15|11920.15|0
1643790890000|2022-02-02 08:34:50|11919.27|11919.27|11919.35|11919.35|11919.35|11919.35|11919|11919|0
1643790900000|2022-02-02 08:35:00|11920.07|11920.07|11920.2|11920.2|11920.42|11920.42|11919.71|11919.71|0
1643790930000|2022-02-02 08:35:30|11920.36|11920.36|11922.02|11922.02|11922.02|11922.02|11920.36|11920.36|0
1643790940000|2022-02-02 08:35:40|11922.37|11922.37|11922.03|11922.03|11922.37|11922.37|11922.03|11922.03|0
1643790950000|2022-02-02 08:35:50|11925.69|11925.69|11926.81|11926.81|11927.5|11927.5|11925.69|11925.69|0
1643790960000|2022-02-02 08:36:00|11926.19|11926.19|11925.12|11925.12|11926.19|11926.19|11925.12|11925.12|0
1643790970000|2022-02-02 08:36:10|11926.7|11926.7|11933.58|11933.58|11933.58|11933.58|11926.7|11926.7|0
1643790980000|2022-02-02 08:36:20|11933.94|11933.94|11935.57|11935.57|11935.57|11935.57|11933.94|11933.94|0
1643790990000|2022-02-02 08:36:30|11935.32|11935.32|11935.7|11935.7|11935.7|11935.7|11934.82|11934.82|0
1643791000000|2022-02-02 08:36:40|11936.22|11936.22|11936.9|11936.9|11936.9|11936.9|11935.6|11935.6|0
1643791010000|2022-02-02 08:36:50|11937.09|11937.09|11937.39|11937.39|11937.39|11937.39|11936.98|11936.98|0
1643791020000|2022-02-02 08:37:00|11937.01|11937.01|11937.01|11937.01|11937.01|11937.01|11937.01|11937.01|0
1643791030000|2022-02-02 08:37:10|11936.78|11936.78|11937.32|11937.32|11937.32|11937.32|11936.78|11936.78|0
1643791040000|2022-02-02 08:37:20|11937.67|11937.67|11937.55|11937.55|11937.9|11937.9|11937.55|11937.55|0
1643791060000|2022-02-02 08:37:40|11940.71|11940.71|11940.71|11940.71|11940.71|11940.71|11940.71|11940.71|0
1643791070000|2022-02-02 08:37:50|11941.02|11941.02|11942.04|11942.04|11942.04|11942.04|11941.02|11941.02|0
1643791080000|2022-02-02 08:38:00|11941.81|11941.81|11941.27|11941.27|11942.06|11942.06|11941.27|11941.27|0
1643791090000|2022-02-02 08:38:10|11941.04|11941.04|11941.04|11941.04|11941.04|11941.04|11941.04|11941.04|0
1643791100000|2022-02-02 08:38:20|11940.6|11940.6|11934.45|11934.45|11940.6|11940.6|11934.45|11934.45|0
1643791110000|2022-02-02 08:38:30|11935.24|11935.24|11934.67|11934.67|11935.24|11935.24|11934.67|11934.67|0
1643791120000|2022-02-02 08:38:40|11935.13|11935.13|11935.13|11935.13|11935.13|11935.13|11935.13|11935.13|0
1643791130000|2022-02-02 08:38:50|11935.49|11935.49|11935.49|11935.49|11935.49|11935.49|11934.42|11934.42|0
1643791140000|2022-02-02 08:39:00|11935.23|11935.23|11935.23|11935.23|11935.23|11935.23|11935.23|11935.23|0
1643791160000|2022-02-02 08:39:20|11936.56|11936.56|11936.9|11936.9|11937.38|11937.38|11936.56|11936.56|0
1643791170000|2022-02-02 08:39:30|11937.15|11937.15|11937.4|11937.4|11937.4|11937.4|11937.15|11937.15|0
1643791180000|2022-02-02 08:39:40|11936.94|11936.94|11936.53|11936.53|11936.94|11936.94|11936.53|11936.53|0
1643791190000|2022-02-02 08:39:50|11937.25|11937.25|11937.13|11937.13|11937.25|11937.25|11937.13|11937.13|0
1643791200000|2022-02-02 08:40:00|11937.49|11937.49|11937.13|11937.13|11937.49|11937.49|11937.13|11937.13|0
1643791230000|2022-02-02 08:40:30|11936.7|11936.7|11937.13|11937.13|11937.13|11937.13|11936.7|11936.7|0
1643791270000|2022-02-02 08:41:10|11937.45|11937.45|11937.45|11937.45|11937.45|11937.45|11937.45|11937.45|0
1643791280000|2022-02-02 08:41:20|11937.18|11937.18|11937.18|11937.18|11937.18|11937.18|11937.18|11937.18|0
1643791290000|2022-02-02 08:41:30|11936.11|11936.11|11933.73|11933.73|11936.47|11936.47|11933.73|11933.73|0
1643791310000|2022-02-02 08:41:50|11936.89|11936.89|11936.89|11936.89|11936.89|11936.89|11936.89|11936.89|0
1643791320000|2022-02-02 08:42:00|11935.57|11935.57|11935.13|11935.13|11935.57|11935.57|11935.13|11935.13|0
1643791330000|2022-02-02 08:42:10|11934.99|11934.99|11934.99|11934.99|11934.99|11934.99|11934.99|11934.99|0
1643791340000|2022-02-02 08:42:20|11934.68|11934.68|11936.88|11936.88|11936.88|11936.88|11934.68|11934.68|0
1643791350000|2022-02-02 08:42:30|11937.24|11937.24|11936.18|11936.18|11938.03|11938.03|11936.18|11936.18|0
1643791360000|2022-02-02 08:42:40|11936.1|11936.1|11937.31|11937.31|11937.31|11937.31|11936.1|11936.1|0
1643791370000|2022-02-02 08:42:50|11937.43|11937.43|11937.22|11937.22|11937.43|11937.43|11937.22|11937.22|0
1643791380000|2022-02-02 08:43:00|11937.36|11937.36|11937.22|11937.22|11937.36|11937.36|11937.22|11937.22|0
1643791390000|2022-02-02 08:43:10|11937.41|11937.41|11937.88|11937.88|11937.88|11937.88|11937.2|11937.2|0
1643791400000|2022-02-02 08:43:20|11938.1|11938.1|11937.27|11937.27|11938.22|11938.22|11937.27|11937.27|0
1643791410000|2022-02-02 08:43:30|11936.48|11936.48|11936.48|11936.48|11936.48|11936.48|11936.48|11936.48|0
1643791420000|2022-02-02 08:43:40|11936.19|11936.19|11936.06|11936.06|11936.19|11936.19|11936.06|11936.06|0
1643791430000|2022-02-02 08:43:50|11935.7|11935.7|11935.7|11935.7|11935.7|11935.7|11935.7|11935.7|0
1643791440000|2022-02-02 08:44:00|11936.58|11936.58|11936.58|11936.58|11936.58|11936.58|11936.58|11936.58|0
1643791450000|2022-02-02 08:44:10|11936.68|11936.68|11936.68|11936.68|11936.68|11936.68|11936.68|11936.68|0
1643791470000|2022-02-02 08:44:30|11936.54|11936.54|11936.54|11936.54|11936.54|11936.54|11936.54|11936.54|0
1643791490000|2022-02-02 08:44:50|11936.68|11936.68|11936.93|11936.93|11936.93|11936.93|11936.68|11936.68|0
1643791500000|2022-02-02 08:45:00|11937.62|11937.62|11936.4|11936.4|11937.62|11937.62|11936.4|11936.4|0
1643791520000|2022-02-02 08:45:20|11936.86|11936.86|11936.86|11936.86|11936.86|11936.86|11936.86|11936.86|0
1643791530000|2022-02-02 08:45:30|11938.15|11938.15|11938.87|11938.87|11938.87|11938.87|11938.15|11938.15|0
1643791550000|2022-02-02 08:45:50|11938.41|11938.41|11938.41|11938.41|11938.41|11938.41|11938.41|11938.41|0
1643791560000|2022-02-02 08:46:00|11938.76|11938.76|11939.34|11939.34|11939.7|11939.7|11938.76|11938.76|0
1643791570000|2022-02-02 08:46:10|11940.55|11940.55|11940.25|11940.25|11940.55|11940.55|11940.25|11940.25|0
1643791590000|2022-02-02 08:46:30|11940.71|11940.71|11940.71|11940.71|11940.71|11940.71|11940.71|11940.71|0
1643791610000|2022-02-02 08:46:50|11940.48|11940.48|11939.56|11939.56|11940.48|11940.48|11939.56|11939.56|0
1643791620000|2022-02-02 08:47:00|11939.99|11939.99|11940.05|11940.05|11940.35|11940.35|11939.99|11939.99|0
1643791630000|2022-02-02 08:47:10|11939.73|11939.73|11939.14|11939.14|11939.73|11939.73|11939.14|11939.14|0
1643791640000|2022-02-02 08:47:20|11939.29|11939.29|11937.05|11937.05|11939.29|11939.29|11937.05|11937.05|0
1643791650000|2022-02-02 08:47:30|11937.41|11937.41|11937.54|11937.54|11937.54|11937.54|11937.41|11937.41|0
1643791660000|2022-02-02 08:47:40|11937.67|11937.67|11937.92|11937.92|11937.92|11937.92|11937.67|11937.67|0
1643791670000|2022-02-02 08:47:50|11937.56|11937.56|11938.19|11938.19|11938.19|11938.19|11937.56|11937.56|0
1643791680000|2022-02-02 08:48:00|11938.53|11938.53|11938.53|11938.53|11938.53|11938.53|11938.53|11938.53|0
1643791700000|2022-02-02 08:48:20|11938.61|11938.61|11939.12|11939.12|11940.46|11940.46|11938.61|11938.61|0
1643791710000|2022-02-02 08:48:30|11939.23|11939.23|11939.23|11939.23|11939.34|11939.34|11939.23|11939.23|0
1643791720000|2022-02-02 08:48:40|11939.59|11939.59|11939.47|11939.47|11939.59|11939.59|11939.47|11939.47|0
1643791740000|2022-02-02 08:49:00|11939.12|11939.12|11939.12|11939.12|11939.12|11939.12|11939.12|11939.12|0
1643791760000|2022-02-02 08:49:20|11938.91|11938.91|11938.2|11938.2|11938.91|11938.91|11938.2|11938.2|0
1643791770000|2022-02-02 08:49:30|11937.41|11937.41|11932.51|11932.51|11937.41|11937.41|11932.07|11932.07|0
1643791780000|2022-02-02 08:49:40|11932.37|11932.37|11931.3|11931.3|11932.37|11932.37|11931.3|11931.3|0
1643791790000|2022-02-02 08:49:50|11931.44|11931.44|11931.44|11931.44|11931.44|11931.44|11931.44|11931.44|0
1643791800000|2022-02-02 08:50:00|11930.14|11930.14|11928.63|11928.63|11930.39|11930.39|11928.63|11928.63|0
1643791810000|2022-02-02 08:50:10|11929.89|11929.89|11930.14|11930.14|11930.14|11930.14|11928.88|11928.88|0
1643791820000|2022-02-02 08:50:20|11929.38|11929.38|11929.38|11929.38|11929.38|11929.38|11929.38|11929.38|0
1643791830000|2022-02-02 08:50:30|11929.1|11929.1|11928.99|11928.99|11929.1|11929.1|11928.99|11928.99|0
1643791840000|2022-02-02 08:50:40|11928.85|11928.85|11928.85|11928.85|11928.85|11928.85|11928.85|11928.85|0
1643791850000|2022-02-02 08:50:50|11929.1|11929.1|11929.61|11929.61|11929.61|11929.61|11929.1|11929.1|0
1643791860000|2022-02-02 08:51:00|11929.96|11929.96|11929.96|11929.96|11929.96|11929.96|11929.96|11929.96|0
1643791880000|2022-02-02 08:51:20|11929.73|11929.73|11929.41|11929.41|11929.73|11929.73|11929.41|11929.41|0
1643791890000|2022-02-02 08:51:30|11929.77|11929.77|11929.77|11929.77|11929.77|11929.77|11929.77|11929.77|0
1643791920000|2022-02-02 08:52:00|11930.48|11930.48|11930.75|11930.75|11930.75|11930.75|11930.48|11930.48|0
1643791930000|2022-02-02 08:52:10|11930.54|11930.54|11931.36|11931.36|11931.36|11931.36|11930.54|11930.54|0
1643791940000|2022-02-02 08:52:20|11932.05|11932.05|11934.87|11934.87|11934.87|11934.87|11931.61|11931.61|0
1643791950000|2022-02-02 08:52:30|11936.45|11936.45|11939.25|11939.25|11939.25|11939.25|11936.45|11936.45|0
1643791960000|2022-02-02 08:52:40|11939.48|11939.48|11939.25|11939.25|11939.48|11939.48|11939.25|11939.25|0
1643791970000|2022-02-02 08:52:50|11939.14|11939.14|11939.14|11939.14|11939.14|11939.14|11939.14|11939.14|0
1643791980000|2022-02-02 08:53:00|11939.39|11939.39|11939.49|11939.49|11939.57|11939.57|11939.26|11939.26|0
1643791990000|2022-02-02 08:53:10|11939.85|11939.85|11939.85|11939.85|11939.85|11939.85|11939.85|11939.85|0
1643792000000|2022-02-02 08:53:20|11940.47|11940.47|11940.91|11940.91|11940.91|11940.91|11940.47|11940.47|0
1643792010000|2022-02-02 08:53:30|11940.55|11940.55|11940.55|11940.55|11940.55|11940.55|11940.55|11940.55|0
1643792030000|2022-02-02 08:53:50|11940.3|11940.3|11940.11|11940.11|11940.3|11940.3|11940.11|11940.11|0
1643792040000|2022-02-02 08:54:00|11939.67|11939.67|11939.67|11939.67|11939.67|11939.67|11939.67|11939.67|0
1643792050000|2022-02-02 08:54:10|11939.81|11939.81|11939.21|11939.21|11939.81|11939.81|11939.21|11939.21|0
1643792060000|2022-02-02 08:54:20|11938.52|11938.52|11938.52|11938.52|11938.52|11938.52|11938.52|11938.52|0
1643792070000|2022-02-02 08:54:30|11938.41|11938.41|11938.41|11938.41|11938.41|11938.41|11938.41|11938.41|0
1643792080000|2022-02-02 08:54:40|11938.76|11938.76|11938.76|11938.76|11938.76|11938.76|11938.76|11938.76|0
1643792090000|2022-02-02 08:54:50|11938.41|11938.41|11938.41|11938.41|11938.41|11938.41|11938.41|11938.41|0
1643792100000|2022-02-02 08:55:00|11938.29|11938.29|11938.51|11938.51|11938.62|11938.62|11938.29|11938.29|0
1643792130000|2022-02-02 08:55:30|11938.1|11938.1|11937.53|11937.53|11938.24|11938.24|11937.53|11937.53|0
1643792140000|2022-02-02 08:55:40|11937.09|11937.09|11937.53|11937.53|11937.53|11937.53|11937.09|11937.09|0
1643792150000|2022-02-02 08:55:50|11937.88|11937.88|11937.01|11937.01|11937.88|11937.88|11937.01|11937.01|0
1643792160000|2022-02-02 08:56:00|11936.7|11936.7|11936.7|11936.7|11936.7|11936.7|11936.7|11936.7|0
1643792170000|2022-02-02 08:56:10|11936.56|11936.56|11936.12|11936.12|11936.56|11936.56|11936.12|11936.12|0
1643792180000|2022-02-02 08:56:20|11936.48|11936.48|11935.59|11935.59|11936.48|11936.48|11935.59|11935.59|0
1643792190000|2022-02-02 08:56:30|11934.23|11934.23|11933.33|11933.33|11934.23|11934.23|11933.33|11933.33|0
1643792200000|2022-02-02 08:56:40|11931.71|11931.71|11931.71|11931.71|11931.71|11931.71|11931.71|11931.71|0
1643792210000|2022-02-02 08:56:50|11932.07|11932.07|11932.07|11932.07|11932.07|11932.07|11932.07|11932.07|0
1643792220000|2022-02-02 08:57:00|11930.49|11930.49|11930.24|11930.24|11930.6|11930.6|11930.24|11930.24|0
1643792230000|2022-02-02 08:57:10|11930.03|11930.03|11929.67|11929.67|11930.03|11930.03|11929.67|11929.67|0
1643792240000|2022-02-02 08:57:20|11930.11|11930.11|11930.11|11930.11|11930.11|11930.11|11930.11|11930.11|0
1643792250000|2022-02-02 08:57:30|11929.8|11929.8|11930.16|11930.16|11930.16|11930.16|11929.8|11929.8|0
1643792260000|2022-02-02 08:57:40|11928.83|11928.83|11929.84|11929.84|11929.84|11929.84|11928.83|11928.83|0
1643792300000|2022-02-02 08:58:20|11930|11930|11930|11930|11930.41|11930.41|11930|11930|0
1643792330000|2022-02-02 08:58:50|11930.1|11930.1|11930.1|11930.1|11930.1|11930.1|11930.1|11930.1|0
1643792340000|2022-02-02 08:59:00|11930.49|11930.49|11931.43|11931.43|11931.43|11931.43|11930.49|11930.49|0
1643792350000|2022-02-02 08:59:10|11931.07|11931.07|11931.07|11931.07|11931.07|11931.07|11931.07|11931.07|0
1643792360000|2022-02-02 08:59:20|11930.96|11930.96|11930.96|11930.96|11930.96|11930.96|11930.96|11930.96|0
1643792370000|2022-02-02 08:59:30|11930.5|11930.5|11929.86|11929.86|11930.5|11930.5|11929.86|11929.86|0
1643792380000|2022-02-02 08:59:40|11930.24|11930.24|11930.66|11930.66|11930.66|11930.66|11929.84|11929.84|0
1643792390000|2022-02-02 08:59:50|11931.17|11931.17|11930.99|11930.99|11931.17|11931.17|11930.66|11930.66|0
1643792400000|2022-02-02 09:00:00|11930.64|11930.64|11930.64|11930.64|11930.64|11930.64|11930.64|11930.64|0
1643792410000|2022-02-02 09:00:10|11930.44|11930.44|11928.11|11928.11|11930.44|11930.44|11928.11|11928.11|0
1643792420000|2022-02-02 09:00:20|11928.32|11928.32|11928.32|11928.32|11928.32|11928.32|11928.32|11928.32|0
1643792430000|2022-02-02 09:00:30|11927.76|11927.76|11927.76|11927.76|11927.76|11927.76|11927.76|11927.76|0
1643792440000|2022-02-02 09:00:40|11927.65|11927.65|11927.08|11927.08|11927.65|11927.65|11926.42|11926.42|0
1643792450000|2022-02-02 09:00:50|11926.5|11926.5|11926.5|11926.5|11926.5|11926.5|11926.5|11926.5|0
1643792460000|2022-02-02 09:01:00|11926.61|11926.61|11925.36|11925.36|11926.61|11926.61|11925.36|11925.36|0
1643792470000|2022-02-02 09:01:10|11925.25|11925.25|11924.8|11924.8|11925.25|11925.25|11924.8|11924.8|0
1643792480000|2022-02-02 09:01:20|11924.12|11924.12|11924.43|11924.43|11924.43|11924.43|11923.91|11923.91|0
1643792510000|2022-02-02 09:01:50|11924.31|11924.31|11924.31|11924.31|11924.31|11924.31|11924.31|11924.31|0
1643792520000|2022-02-02 09:02:00|11924.41|11924.41|11925.79|11925.79|11926.17|11926.17|11924.28|11924.28|0
1643792530000|2022-02-02 09:02:10|11925.7|11925.7|11929.13|11929.13|11929.13|11929.13|11925.7|11925.7|0
1643792540000|2022-02-02 09:02:20|11929.24|11929.24|11929.24|11929.24|11929.24|11929.24|11929.24|11929.24|0
1643792550000|2022-02-02 09:02:30|11929.95|11929.95|11929.87|11929.87|11930.26|11930.26|11929.87|11929.87|0
1643792560000|2022-02-02 09:02:40|11929.73|11929.73|11930.02|11930.02|11930.02|11930.02|11929.73|11929.73|0
1643792570000|2022-02-02 09:02:50|11930.94|11930.94|11930.78|11930.78|11930.94|11930.94|11930.78|11930.78|0
1643792580000|2022-02-02 09:03:00|11932.1|11932.1|11932.1|11932.1|11932.1|11932.1|11932.1|11932.1|0
1643792590000|2022-02-02 09:03:10|11931.75|11931.75|11931.63|11931.63|11931.75|11931.75|11931.63|11931.63|0
1643792610000|2022-02-02 09:03:30|11933.21|11933.21|11933.21|11933.21|11933.53|11933.53|11933.21|11933.21|0
1643792620000|2022-02-02 09:03:40|11933|11933|11932.02|11932.02|11933|11933|11932.02|11932.02|0
1643792640000|2022-02-02 09:04:00|11932.48|11932.48|11932.62|11932.62|11932.62|11932.62|11932.48|11932.48|0
1643792660000|2022-02-02 09:04:20|11931.83|11931.83|11931.73|11931.73|11931.83|11931.83|11931.6|11931.6|0
1643792670000|2022-02-02 09:04:30|11930.41|11930.41|11930.01|11930.01|11930.41|11930.41|11929.97|11929.97|0
1643792680000|2022-02-02 09:04:40|11929.84|11929.84|11929.84|11929.84|11929.84|11929.84|11929.84|11929.84|0
1643792690000|2022-02-02 09:04:50|11929.15|11929.15|11929.15|11929.15|11929.15|11929.15|11929.15|11929.15|0
1643792700000|2022-02-02 09:05:00|11928.52|11928.52|11928.52|11928.52|11928.52|11928.52|11928.52|11928.52|0
1643792710000|2022-02-02 09:05:10|11928.09|11928.09|11928.23|11928.23|11928.23|11928.23|11928.09|11928.09|0
1643792720000|2022-02-02 09:05:20|11928.67|11928.67|11930.47|11930.47|11930.47|11930.47|11928.67|11928.67|0
1643792730000|2022-02-02 09:05:30|11930.77|11930.77|11930.28|11930.28|11930.77|11930.77|11930.14|11930.14|0
1643792740000|2022-02-02 09:05:40|11930.36|11930.36|11930.36|11930.36|11930.36|11930.36|11930.36|11930.36|0
1643792760000|2022-02-02 09:06:00|11930.72|11930.72|11930.72|11930.72|11930.72|11930.72|11930.72|11930.72|0
1643792770000|2022-02-02 09:06:10|11930.61|11930.61|11931.66|11931.66|11931.66|11931.66|11930.61|11930.61|0
1643792780000|2022-02-02 09:06:20|11933.06|11933.06|11937.67|11937.67|11937.67|11937.67|11933.06|11933.06|0
1643792790000|2022-02-02 09:06:30|11939.43|11939.43|11940.62|11940.62|11940.75|11940.75|11939.43|11939.43|0
1643792800000|2022-02-02 09:06:40|11940.95|11940.95|11940.86|11940.86|11941.06|11941.06|11940.84|11940.84|0
1643792810000|2022-02-02 09:06:50|11941.22|11941.22|11941.47|11941.47|11941.47|11941.47|11941.22|11941.22|0
1643792820000|2022-02-02 09:07:00|11941.86|11941.86|11942.06|11942.06|11942.25|11942.25|11941.86|11941.86|0
1643792830000|2022-02-02 09:07:10|11942.92|11942.92|11942.92|11942.92|11943.35|11943.35|11942.92|11942.92|0
1643792850000|2022-02-02 09:07:30|11942.04|11942.04|11942.32|11942.32|11942.75|11942.75|11942.04|11942.04|0
1643792860000|2022-02-02 09:07:40|11942.21|11942.21|11942.1|11942.1|11942.21|11942.21|11942.1|11942.1|0
1643792870000|2022-02-02 09:07:50|11942.32|11942.32|11943.93|11943.93|11943.93|11943.93|11942.32|11942.32|0
1643792880000|2022-02-02 09:08:00|11943.75|11943.75|11943.5|11943.5|11943.86|11943.86|11943.5|11943.5|0
1643792890000|2022-02-02 09:08:10|11943.39|11943.39|11944.18|11944.18|11944.18|11944.18|11943.39|11943.39|0
1643792900000|2022-02-02 09:08:20|11944.4|11944.4|11944.77|11944.77|11944.77|11944.77|11943.97|11943.97|0
1643792910000|2022-02-02 09:08:30|11944.88|11944.88|11944.88|11944.88|11944.88|11944.88|11944.88|11944.88|0
1643792920000|2022-02-02 09:08:40|11944.77|11944.77|11945.05|11945.05|11945.05|11945.05|11944.77|11944.77|0
1643792930000|2022-02-02 09:08:50|11945.16|11945.16|11945.69|11945.69|11946.15|11946.15|11944.95|11944.95|0
1643792940000|2022-02-02 09:09:00|11945.88|11945.88|11946.2|11946.2|11946.2|11946.2|11945.88|11945.88|0
1643792950000|2022-02-02 09:09:10|11945.95|11945.95|11944.67|11944.67|11945.95|11945.95|11944.67|11944.67|0
1643792960000|2022-02-02 09:09:20|11945.11|11945.11|11945.11|11945.11|11945.11|11945.11|11945.11|11945.11|0
1643792970000|2022-02-02 09:09:30|11945.2|11945.2|11944.89|11944.89|11945.2|11945.2|11944.89|11944.89|0
1643792990000|2022-02-02 09:09:50|11944.53|11944.53|11944.25|11944.25|11944.53|11944.53|11943.82|11943.82|0
1643793000000|2022-02-02 09:10:00|11944.68|11944.68|11944.68|11944.68|11944.68|11944.68|11944.68|11944.68|0
1643793010000|2022-02-02 09:10:10|11944.33|11944.33|11943.87|11943.87|11944.33|11944.33|11943.87|11943.87|0
1643793020000|2022-02-02 09:10:20|11943.64|11943.64|11942.06|11942.06|11943.64|11943.64|11942.06|11942.06|0
1643793030000|2022-02-02 09:10:30|11941.83|11941.83|11942.26|11942.26|11942.26|11942.26|11941.83|11941.83|0
1643793040000|2022-02-02 09:10:40|11942.72|11942.72|11943.04|11943.04|11943.04|11943.04|11942.61|11942.61|0
1643793070000|2022-02-02 09:11:10|11942.9|11942.9|11942.41|11942.41|11942.9|11942.9|11942.41|11942.41|0
1643793080000|2022-02-02 09:11:20|11942.27|11942.27|11941.41|11941.41|11942.27|11942.27|11941.41|11941.41|0
1643793100000|2022-02-02 09:11:40|11941.26|11941.26|11941.56|11941.56|11941.69|11941.69|11941.26|11941.26|0
1643793110000|2022-02-02 09:11:50|11941.9|11941.9|11941.67|11941.67|11941.9|11941.9|11941.67|11941.67|0
1643793120000|2022-02-02 09:12:00|11940.61|11940.61|11940.05|11940.05|11940.61|11940.61|11940.05|11940.05|0
1643793130000|2022-02-02 09:12:10|11940.16|11940.16|11940.79|11940.79|11941.03|11941.03|11940.16|11940.16|0
1643793140000|2022-02-02 09:12:20|11941.04|11941.04|11941.04|11941.04|11941.04|11941.04|11941.04|11941.04|0
1643793160000|2022-02-02 09:12:40|11941.4|11941.4|11941.4|11941.4|11941.4|11941.4|11941.4|11941.4|0
1643793170000|2022-02-02 09:12:50|11941.63|11941.63|11944.8|11944.8|11944.8|11944.8|11941.63|11941.63|0
1643793180000|2022-02-02 09:13:00|11945.26|11945.26|11944.76|11944.76|11945.26|11945.26|11944.76|11944.76|0
1643793190000|2022-02-02 09:13:10|11945.11|11945.11|11945.11|11945.11|11945.11|11945.11|11945.11|11945.11|0
1643793200000|2022-02-02 09:13:20|11944.32|11944.32|11944.54|11944.54|11944.54|11944.54|11944.19|11944.19|0
1643793210000|2022-02-02 09:13:30|11944.19|11944.19|11944.19|11944.19|11944.19|11944.19|11944.19|11944.19|0
1643793220000|2022-02-02 09:13:40|11943.75|11943.75|11944.19|11944.19|11944.19|11944.19|11943.75|11943.75|0
1643793230000|2022-02-02 09:13:50|11944.05|11944.05|11944.24|11944.24|11944.24|11944.24|11944.05|11944.05|0
1643793240000|2022-02-02 09:14:00|11944.47|11944.47|11943.81|11943.81|11944.58|11944.58|11943.7|11943.7|0
1643793250000|2022-02-02 09:14:10|11943.94|11943.94|11943.94|11943.94|11943.94|11943.94|11943.94|11943.94|0
1643793260000|2022-02-02 09:14:20|11943.81|11943.81|11943.81|11943.81|11943.81|11943.81|11943.81|11943.81|0
1643793300000|2022-02-02 09:15:00|11943.54|11943.54|11943.54|11943.54|11943.54|11943.54|11943.54|11943.54|0
1643793310000|2022-02-02 09:15:10|11943.8|11943.8|11944.3|11944.3|11944.3|11944.3|11943.8|11943.8|0
1643793320000|2022-02-02 09:15:20|11943.95|11943.95|11943.73|11943.73|11943.95|11943.95|11943.73|11943.73|0
1643793340000|2022-02-02 09:15:40|11944.04|11944.04|11944.04|11944.04|11944.04|11944.04|11944.04|11944.04|0
1643793350000|2022-02-02 09:15:50|11944.15|11944.15|11944.15|11944.15|11944.15|11944.15|11944.15|11944.15|0
1643793370000|2022-02-02 09:16:10|11944.37|11944.37|11944.15|11944.15|11944.37|11944.37|11944.15|11944.15|0
1643793380000|2022-02-02 09:16:20|11944.4|11944.4|11944.15|11944.15|11944.4|11944.4|11944.15|11944.15|0
1643793390000|2022-02-02 09:16:30|11944.37|11944.37|11944.05|11944.05|11944.37|11944.37|11944.05|11944.05|0
1643793400000|2022-02-02 09:16:40|11942.33|11942.33|11942.33|11942.33|11942.33|11942.33|11942.33|11942.33|0
1643793410000|2022-02-02 09:16:50|11942.49|11942.49|11942.63|11942.63|11942.63|11942.63|11942.49|11942.49|0
1643793420000|2022-02-02 09:17:00|11942.86|11942.86|11942.86|11942.86|11942.86|11942.86|11942.86|11942.86|0
1643793430000|2022-02-02 09:17:10|11942.7|11942.7|11942.67|11942.67|11943.11|11943.11|11942.67|11942.67|0
1643793440000|2022-02-02 09:17:20|11943.03|11943.03|11943.03|11943.03|11943.03|11943.03|11943.03|11943.03|0
1643793450000|2022-02-02 09:17:30|11943.29|11943.29|11943.29|11943.29|11943.29|11943.29|11943.29|11943.29|0
1643793460000|2022-02-02 09:17:40|11943.52|11943.52|11943.63|11943.63|11943.63|11943.63|11943.52|11943.52|0
1643793470000|2022-02-02 09:17:50|11944.07|11944.07|11945.22|11945.22|11945.22|11945.22|11944.07|11944.07|0
1643793480000|2022-02-02 09:18:00|11945.11|11945.11|11945.11|11945.11|11945.11|11945.11|11945.11|11945.11|0
1643793490000|2022-02-02 09:18:10|11944.89|11944.89|11944.29|11944.29|11945.19|11945.19|11944.29|11944.29|0
1643793500000|2022-02-02 09:18:20|11944.01|11944.01|11943.93|11943.93|11944.01|11944.01|11943.74|11943.74|0
1643793510000|2022-02-02 09:18:30|11944.23|11944.23|11944.23|11944.23|11944.23|11944.23|11944.23|11944.23|0
1643793530000|2022-02-02 09:18:50|11944.15|11944.15|11943.8|11943.8|11944.15|11944.15|11943.8|11943.8|0
1643793540000|2022-02-02 09:19:00|11944.1|11944.1|11944.1|11944.1|11944.41|11944.41|11944.1|11944.1|0
1643793550000|2022-02-02 09:19:10|11944.21|11944.21|11944.21|11944.21|11944.21|11944.21|11944.21|11944.21|0
1643793560000|2022-02-02 09:19:20|11943.89|11943.89|11944.52|11944.52|11944.52|11944.52|11943.89|11943.89|0
1643793570000|2022-02-02 09:19:30|11944.01|11944.01|11944.53|11944.53|11944.53|11944.53|11943.76|11943.76|0
1643793580000|2022-02-02 09:19:40|11944.37|11944.37|11944.37|11944.37|11944.37|11944.37|11944.37|11944.37|0
1643793600000|2022-02-02 09:20:00|11944.48|11944.48|11943.43|11943.43|11944.78|11944.78|11943.43|11943.43|0
1643793610000|2022-02-02 09:20:10|11943.74|11943.74|11943.27|11943.27|11943.74|11943.74|11943.27|11943.27|0
1643793620000|2022-02-02 09:20:20|11943.53|11943.53|11942.77|11942.77|11943.53|11943.53|11942.77|11942.77|0
1643793640000|2022-02-02 09:20:40|11943.21|11943.21|11943.84|11943.84|11943.92|11943.92|11942.83|11942.83|0
1643793650000|2022-02-02 09:20:50|11943.73|11943.73|11943.52|11943.52|11943.73|11943.73|11943.52|11943.52|0
1643793660000|2022-02-02 09:21:00|11943.64|11943.64|11943.13|11943.13|11943.99|11943.99|11943.13|11943.13|0
1643793680000|2022-02-02 09:21:20|11942.78|11942.78|11943.47|11943.47|11943.47|11943.47|11942.78|11942.78|0
1643793690000|2022-02-02 09:21:30|11943.17|11943.17|11942.03|11942.03|11943.17|11943.17|11942.03|11942.03|0
1643793700000|2022-02-02 09:21:40|11941.32|11941.32|11941.18|11941.18|11941.32|11941.32|11941.18|11941.18|0
1643793710000|2022-02-02 09:21:50|11940.82|11940.82|11940.82|11940.82|11940.82|11940.82|11940.82|11940.82|0
1643793720000|2022-02-02 09:22:00|11941.03|11941.03|11941.52|11941.52|11941.52|11941.52|11941.03|11941.03|0
1643793730000|2022-02-02 09:22:10|11941.64|11941.64|11941.52|11941.52|11941.64|11941.64|11941.52|11941.52|0
1643793760000|2022-02-02 09:22:40|11941.77|11941.77|11942.43|11942.43|11942.46|11942.46|11941.77|11941.77|0
1643793770000|2022-02-02 09:22:50|11942.2|11942.2|11942.09|11942.09|11942.2|11942.2|11942.09|11942.09|0
1643793780000|2022-02-02 09:23:00|11942.01|11942.01|11941.13|11941.13|11942.01|11942.01|11941.13|11941.13|0
1643793790000|2022-02-02 09:23:10|11940.67|11940.67|11940.67|11940.67|11940.67|11940.67|11940.67|11940.67|0
1643793800000|2022-02-02 09:23:20|11940.42|11940.42|11940.42|11940.42|11940.42|11940.42|11940.42|11940.42|0
1643793810000|2022-02-02 09:23:30|11941.21|11941.21|11941.21|11941.21|11941.21|11941.21|11941.21|11941.21|0
1643793820000|2022-02-02 09:23:40|11941.33|11941.33|11941.21|11941.21|11941.33|11941.33|11941.21|11941.21|0
1643793840000|2022-02-02 09:24:00|11940.42|11940.42|11940.42|11940.42|11940.42|11940.42|11940.42|11940.42|0
1643793850000|2022-02-02 09:24:10|11939.99|11939.99|11939.51|11939.51|11940.3|11940.3|11939.51|11939.51|0
1643793890000|2022-02-02 09:24:50|11939.62|11939.62|11939.62|11939.62|11939.62|11939.62|11939.62|11939.62|0
1643793910000|2022-02-02 09:25:10|11939.43|11939.43|11939.43|11939.43|11939.43|11939.43|11939.43|11939.43|0
1643793930000|2022-02-02 09:25:30|11939.24|11939.24|11938.83|11938.83|11939.24|11939.24|11938.83|11938.83|0
1643793950000|2022-02-02 09:25:50|11938.99|11938.99|11938.76|11938.76|11938.99|11938.99|11938.76|11938.76|0
1643793960000|2022-02-02 09:26:00|11938.41|11938.41|11938.54|11938.54|11938.82|11938.82|11938.41|11938.41|0
1643793970000|2022-02-02 09:26:10|11937.68|11937.68|11937.55|11937.55|11937.68|11937.68|11937.55|11937.55|0
1643793980000|2022-02-02 09:26:20|11937.76|11937.76|11938.06|11938.06|11938.06|11938.06|11937.76|11937.76|0
1643793990000|2022-02-02 09:26:30|11937.81|11937.81|11938|11938|11938.36|11938.36|11937.81|11937.81|0
1643794000000|2022-02-02 09:26:40|11938.44|11938.44|11937.84|11937.84|11938.44|11938.44|11937.84|11937.84|0
1643794010000|2022-02-02 09:26:50|11938.09|11938.09|11938.09|11938.09|11938.09|11938.09|11938.09|11938.09|0
1643794020000|2022-02-02 09:27:00|11937.28|11937.28|11937.72|11937.72|11937.72|11937.72|11937.28|11937.28|0
1643794030000|2022-02-02 09:27:10|11937.54|11937.54|11936.11|11936.11|11937.78|11937.78|11936|11936|0
1643794050000|2022-02-02 09:27:30|11936.41|11936.41|11936.41|11936.41|11936.41|11936.41|11936.41|11936.41|0
1643794110000|2022-02-02 09:28:30|11936|11936|11936|11936|11936|11936|11936|11936|0
1643794130000|2022-02-02 09:28:50|11936.93|11936.93|11936.74|11936.74|11936.93|11936.93|11936.74|11936.74|0
1643794140000|2022-02-02 09:29:00|11936.35|11936.35|11936.53|11936.53|11936.72|11936.72|11936.35|11936.35|0
1643794180000|2022-02-02 09:29:40|11936.84|11936.84|11937.34|11937.34|11937.34|11937.34|11936.71|11936.71|0
1643794190000|2022-02-02 09:29:50|11937.96|11937.96|11937.34|11937.34|11937.96|11937.96|11937.34|11937.34|0
1643794200000|2022-02-02 09:30:00|11937.65|11937.65|11937.73|11937.73|11937.73|11937.73|11937.44|11937.44|0
1643794210000|2022-02-02 09:30:10|11938.67|11938.67|11938.67|11938.67|11938.67|11938.67|11938.67|11938.67|0
1643794220000|2022-02-02 09:30:20|11938.43|11938.43|11938.43|11938.43|11938.43|11938.43|11938.43|11938.43|0
1643794230000|2022-02-02 09:30:30|11938.62|11938.62|11938.62|11938.62|11938.62|11938.62|11938.62|11938.62|0
1643794240000|2022-02-02 09:30:40|11939.5|11939.5|11939.5|11939.5|11939.5|11939.5|11939.5|11939.5|0
1643794250000|2022-02-02 09:30:50|11940.32|11940.32|11939.96|11939.96|11940.32|11940.32|11939.96|11939.96|0
1643794260000|2022-02-02 09:31:00|11939.73|11939.73|11940.03|11940.03|11940.03|11940.03|11939.73|11939.73|0
1643794270000|2022-02-02 09:31:10|11940.39|11940.39|11940.26|11940.26|11940.5|11940.5|11940.26|11940.26|0
1643794280000|2022-02-02 09:31:20|11940.62|11940.62|11940.62|11940.62|11940.62|11940.62|11940.62|11940.62|0
1643794300000|2022-02-02 09:31:40|11940.83|11940.83|11941.05|11941.05|11941.05|11941.05|11940.83|11940.83|0
1643794330000|2022-02-02 09:32:10|11941.74|11941.74|11941.03|11941.03|11941.74|11941.74|11941.03|11941.03|0
1643794340000|2022-02-02 09:32:20|11940.67|11940.67|11940.67|11940.67|11940.67|11940.67|11940.67|11940.67|0
1643794350000|2022-02-02 09:32:30|11940.56|11940.56|11940.75|11940.75|11941.11|11941.11|11940.56|11940.56|0
1643794360000|2022-02-02 09:32:40|11941.21|11941.21|11941.21|11941.21|11941.21|11941.21|11941.21|11941.21|0
1643794380000|2022-02-02 09:33:00|11941.57|11941.57|11943.94|11943.94|11943.94|11943.94|11941.57|11941.57|0
1643794390000|2022-02-02 09:33:10|11944.4|11944.4|11944.76|11944.76|11944.76|11944.76|11944.4|11944.4|0
1643794410000|2022-02-02 09:33:30|11944.53|11944.53|11944.18|11944.18|11944.53|11944.53|11944.18|11944.18|0
1643794420000|2022-02-02 09:33:40|11943.95|11943.95|11943.95|11943.95|11943.95|11943.95|11943.95|11943.95|0
1643794430000|2022-02-02 09:33:50|11944.25|11944.25|11944.79|11944.79|11944.79|11944.79|11944.06|11944.06|0
1643794440000|2022-02-02 09:34:00|11944.7|11944.7|11944.3|11944.3|11944.7|11944.7|11944.3|11944.3|0
1643794450000|2022-02-02 09:34:10|11944.85|11944.85|11944.85|11944.85|11944.85|11944.85|11944.85|11944.85|0
1643794460000|2022-02-02 09:34:20|11945.13|11945.13|11945.35|11945.35|11945.35|11945.35|11944.99|11944.99|0
1643794470000|2022-02-02 09:34:30|11945.51|11945.51|11945.51|11945.51|11945.51|11945.51|11945.51|11945.51|0
1643794480000|2022-02-02 09:34:40|11945.22|11945.22|11945.22|11945.22|11945.22|11945.22|11945.22|11945.22|0
1643794510000|2022-02-02 09:35:10|11943.64|11943.64|11944.7|11944.7|11944.7|11944.7|11943.64|11943.64|0
1643794530000|2022-02-02 09:35:30|11945.13|11945.13|11945.64|11945.64|11945.64|11945.64|11945.13|11945.13|0
1643794550000|2022-02-02 09:35:50|11945.18|11945.18|11945.18|11945.18|11945.18|11945.18|11945.18|11945.18|0
1643794560000|2022-02-02 09:36:00|11946.06|11946.06|11944.16|11944.16|11946.06|11946.06|11944.16|11944.16|0
1643794580000|2022-02-02 09:36:20|11944.62|11944.62|11944.37|11944.37|11944.62|11944.62|11944.37|11944.37|0
1643794590000|2022-02-02 09:36:30|11944.04|11944.04|11944.04|11944.04|11944.04|11944.04|11944.04|11944.04|0
1643794610000|2022-02-02 09:36:50|11944.31|11944.31|11943.75|11943.75|11944.54|11944.54|11943.75|11943.75|0
1643794620000|2022-02-02 09:37:00|11943.45|11943.45|11943.45|11943.45|11943.45|11943.45|11943.45|11943.45|0
1643794640000|2022-02-02 09:37:20|11943.75|11943.75|11943.75|11943.75|11943.75|11943.75|11943.75|11943.75|0
1643794660000|2022-02-02 09:37:40|11943.52|11943.52|11943.52|11943.52|11943.52|11943.52|11943.52|11943.52|0
1643794670000|2022-02-02 09:37:50|11945.1|11945.1|11945.1|11945.1|11945.1|11945.1|11945.1|11945.1|0
1643794680000|2022-02-02 09:38:00|11944.31|11944.31|11944.31|11944.31|11944.31|11944.31|11944.31|11944.31|0
1643794700000|2022-02-02 09:38:20|11944.67|11944.67|11944.44|11944.44|11944.67|11944.67|11944.44|11944.44|0
1643794730000|2022-02-02 09:38:50|11944.75|11944.75|11944.75|11944.75|11944.75|11944.75|11944.75|11944.75|0
1643794770000|2022-02-02 09:39:30|11945.54|11945.54|11945.54|11945.54|11945.54|11945.54|11945.54|11945.54|0
1643794780000|2022-02-02 09:39:40|11946|11946|11946.68|11946.68|11946.68|11946.68|11945.87|11945.87|0
1643794790000|2022-02-02 09:39:50|11946.98|11946.98|11946.88|11946.88|11947.03|11947.03|11946.84|11946.84|0
1643794800000|2022-02-02 09:40:00|11947.67|11947.67|11947.86|11947.86|11947.86|11947.86|11947.67|11947.67|0
1643794810000|2022-02-02 09:40:10|11948.28|11948.28|11948.45|11948.45|11948.89|11948.89|11948.28|11948.28|0
1643794840000|2022-02-02 09:40:40|11947.83|11947.83|11949.12|11949.12|11949.12|11949.12|11947.83|11947.83|0
1643794850000|2022-02-02 09:40:50|11949.83|11949.83|11950.24|11950.24|11950.24|11950.24|11949.38|11949.38|0
1643794860000|2022-02-02 09:41:00|11950.13|11950.13|11949.98|11949.98|11950.13|11950.13|11949.98|11949.98|0
1643794870000|2022-02-02 09:41:10|11950.75|11950.75|11950.4|11950.4|11950.75|11950.75|11950.4|11950.4|0
1643794880000|2022-02-02 09:41:20|11951.26|11951.26|11951.26|11951.26|11951.26|11951.26|11951.26|11951.26|0
1643794890000|2022-02-02 09:41:30|11951.41|11951.41|11951.41|11951.41|11951.41|11951.41|11951.41|11951.41|0
1643794910000|2022-02-02 09:41:50|11951.56|11951.56|11951.71|11951.71|11951.87|11951.87|11951.56|11951.56|0
1643794920000|2022-02-02 09:42:00|11951.09|11951.09|11951.92|11951.92|11951.92|11951.92|11951.09|11951.09|0
1643794940000|2022-02-02 09:42:20|11952.61|11952.61|11953.3|11953.3|11953.3|11953.3|11952.61|11952.61|0
1643794950000|2022-02-02 09:42:30|11953.68|11953.68|11953.4|11953.4|11953.68|11953.68|11953.4|11953.4|0
1643794960000|2022-02-02 09:42:40|11953.63|11953.63|11953.07|11953.07|11953.63|11953.63|11953.07|11953.07|0
1643794980000|2022-02-02 09:43:00|11955.44|11955.44|11955.61|11955.61|11955.8|11955.8|11955.44|11955.44|0
1643794990000|2022-02-02 09:43:10|11955.73|11955.73|11955.73|11955.73|11955.73|11955.73|11955.73|11955.73|0
1643795010000|2022-02-02 09:43:30|11955.97|11955.97|11955.97|11955.97|11955.97|11955.97|11955.97|11955.97|0
1643795030000|2022-02-02 09:43:50|11956.06|11956.06|11955.6|11955.6|11956.06|11956.06|11955.6|11955.6|0
1643795040000|2022-02-02 09:44:00|11956.04|11956.04|11955.41|11955.41|11956.46|11956.46|11955.41|11955.41|0
1643795050000|2022-02-02 09:44:10|11955.18|11955.18|11955.18|11955.18|11955.56|11955.56|11955.18|11955.18|0
1643795060000|2022-02-02 09:44:20|11955.41|11955.41|11955.41|11955.41|11955.41|11955.41|11955.41|11955.41|0
1643795080000|2022-02-02 09:44:40|11955.26|11955.26|11954.47|11954.47|11955.26|11955.26|11954.47|11954.47|0
1643795090000|2022-02-02 09:44:50|11954.98|11954.98|11954.51|11954.51|11954.98|11954.98|11954.32|11954.32|0
1643795120000|2022-02-02 09:45:20|11954.35|11954.35|11954.35|11954.35|11954.35|11954.35|11954.35|11954.35|0
1643795140000|2022-02-02 09:45:40|11953.92|11953.92|11953.75|11953.75|11953.92|11953.92|11953.75|11953.75|0
1643795150000|2022-02-02 09:45:50|11953.44|11953.44|11953.27|11953.27|11953.44|11953.44|11952.86|11952.86|0
1643795180000|2022-02-02 09:46:20|11953.12|11953.12|11953.12|11953.12|11953.12|11953.12|11953.12|11953.12|0
1643795190000|2022-02-02 09:46:30|11953.34|11953.34|11953.03|11953.03|11953.34|11953.34|11953.03|11953.03|0
1643795200000|2022-02-02 09:46:40|11952.87|11952.87|11952.64|11952.64|11952.87|11952.87|11952.64|11952.64|0
1643795230000|2022-02-02 09:47:10|11952.77|11952.77|11953.34|11953.34|11953.34|11953.34|11952.33|11952.33|0
1643795240000|2022-02-02 09:47:20|11954.13|11954.13|11954.09|11954.09|11954.24|11954.24|11954.09|11954.09|0
1643795250000|2022-02-02 09:47:30|11953.87|11953.87|11954.32|11954.32|11954.32|11954.32|11953.87|11953.87|0
1643795260000|2022-02-02 09:47:40|11954.63|11954.63|11954.52|11954.52|11954.63|11954.63|11954.52|11954.52|0
1643795280000|2022-02-02 09:48:00|11954.9|11954.9|11954.8|11954.8|11954.9|11954.9|11954.8|11954.8|0
1643795290000|2022-02-02 09:48:10|11955.06|11955.06|11955.02|11955.02|11955.4|11955.4|11954.8|11954.8|0
1643795300000|2022-02-02 09:48:20|11954.88|11954.88|11954.88|11954.88|11954.88|11954.88|11954.88|11954.88|0
1643795310000|2022-02-02 09:48:30|11955.19|11955.19|11955.62|11955.62|11955.62|11955.62|11955.19|11955.19|0
1643795320000|2022-02-02 09:48:40|11955.85|11955.85|11954.98|11954.98|11955.85|11955.85|11954.98|11954.98|0
1643795330000|2022-02-02 09:48:50|11955.73|11955.73|11955.73|11955.73|11955.73|11955.73|11955.73|11955.73|0
1643795350000|2022-02-02 09:49:10|11955.51|11955.51|11955.46|11955.46|11956.01|11956.01|11955.29|11955.29|0
1643795360000|2022-02-02 09:49:20|11955.1|11955.1|11955.25|11955.25|11955.25|11955.25|11954.74|11954.74|0
1643795370000|2022-02-02 09:49:30|11955.1|11955.1|11955.1|11955.1|11955.1|11955.1|11955.1|11955.1|0
1643795380000|2022-02-02 09:49:40|11956.25|11956.25|11959.05|11959.05|11959.05|11959.05|11956.25|11956.25|0
1643795390000|2022-02-02 09:49:50|11958.59|11958.59|11958.59|11958.59|11958.59|11958.59|11958.59|11958.59|0
1643795410000|2022-02-02 09:50:10|11959.47|11959.47|11959.12|11959.12|11959.47|11959.47|11958.76|11958.76|0
1643795420000|2022-02-02 09:50:20|11958.76|11958.76|11958.9|11958.9|11958.9|11958.9|11958.76|11958.76|0
1643795430000|2022-02-02 09:50:30|11959.27|11959.27|11959.27|11959.27|11959.27|11959.27|11959.27|11959.27|0
1643795440000|2022-02-02 09:50:40|11959.59|11959.59|11959.94|11959.94|11959.94|11959.94|11959.59|11959.59|0
1643795450000|2022-02-02 09:50:50|11959.83|11959.83|11960.19|11960.19|11960.19|11960.19|11959.83|11959.83|0
1643795460000|2022-02-02 09:51:00|11960.07|11960.07|11960.59|11960.59|11960.73|11960.73|11960.07|11960.07|0
1643795470000|2022-02-02 09:51:10|11960.78|11960.78|11960.78|11960.78|11960.78|11960.78|11960.78|11960.78|0
1643795490000|2022-02-02 09:51:30|11960.15|11960.15|11960.15|11960.15|11960.15|11960.15|11960.15|11960.15|0
1643795500000|2022-02-02 09:51:40|11960.51|11960.51|11961.68|11961.68|11961.68|11961.68|11960.51|11960.51|0
1643795520000|2022-02-02 09:52:00|11961.27|11961.27|11961.27|11961.27|11961.27|11961.27|11961.27|11961.27|0
1643795530000|2022-02-02 09:52:10|11961.7|11961.7|11962.03|11962.03|11962.39|11962.39|11961.7|11961.7|0
1643795540000|2022-02-02 09:52:20|11962.33|11962.33|11962.33|11962.33|11962.33|11962.33|11962.33|11962.33|0
1643795550000|2022-02-02 09:52:30|11962.44|11962.44|11962.44|11962.44|11962.44|11962.44|11962.44|11962.44|0
1643795560000|2022-02-02 09:52:40|11962.67|11962.67|11963.59|11963.59|11963.87|11963.87|11962.67|11962.67|0
1643795570000|2022-02-02 09:52:50|11963.82|11963.82|11963.84|11963.84|11963.93|11963.93|11963.82|11963.82|0
1643795580000|2022-02-02 09:53:00|11964.25|11964.25|11963.9|11963.9|11964.25|11964.25|11963.9|11963.9|0
1643795590000|2022-02-02 09:53:10|11964.78|11964.78|11963.46|11963.46|11964.78|11964.78|11963.02|11963.02|0
1643795600000|2022-02-02 09:53:20|11964.34|11964.34|11966.72|11966.72|11966.72|11966.72|11964.34|11964.34|0
1643795610000|2022-02-02 09:53:30|11967.08|11967.08|11967.52|11967.52|11967.52|11967.52|11967.08|11967.08|0
1643795620000|2022-02-02 09:53:40|11968.4|11968.4|11968.82|11968.82|11968.82|11968.82|11968.4|11968.4|0
1643795630000|2022-02-02 09:53:50|11968.03|11968.03|11966.77|11966.77|11968.03|11968.03|11966.45|11966.45|0
1643795650000|2022-02-02 09:54:10|11967.13|11967.13|11968.89|11968.89|11969.3|11969.3|11967.13|11967.13|0
1643795660000|2022-02-02 09:54:20|11970.47|11970.47|11970.47|11970.47|11970.47|11970.47|11970.47|11970.47|0
1643795670000|2022-02-02 09:54:30|11970.81|11970.81|11970.91|11970.91|11971.27|11971.27|11970.81|11970.81|0
1643795680000|2022-02-02 09:54:40|11971.63|11971.63|11973.49|11973.49|11973.49|11973.49|11971.63|11971.63|0
1643795690000|2022-02-02 09:54:50|11973.86|11973.86|11974.28|11974.28|11974.28|11974.28|11973.86|11973.86|0
1643795700000|2022-02-02 09:55:00|11974.71|11974.71|11974.35|11974.35|11974.71|11974.71|11974.35|11974.35|0
1643795720000|2022-02-02 09:55:20|11974.55|11974.55|11974.75|11974.75|11974.75|11974.75|11974.55|11974.55|0
1643795740000|2022-02-02 09:55:40|11974.98|11974.98|11974.98|11974.98|11974.98|11974.98|11974.98|11974.98|0
1643795760000|2022-02-02 09:56:00|11975.28|11975.28|11975.28|11975.28|11975.28|11975.28|11975.28|11975.28|0
1643795790000|2022-02-02 09:56:30|11975.74|11975.74|11976.2|11976.2|11976.2|11976.2|11975.74|11975.74|0
1643795800000|2022-02-02 09:56:40|11975.74|11975.74|11975.98|11975.98|11975.98|11975.98|11975.74|11975.74|0
1643795820000|2022-02-02 09:57:00|11977.56|11977.56|11976.85|11976.85|11977.56|11977.56|11976.85|11976.85|0
1643795830000|2022-02-02 09:57:10|11977.41|11977.41|11977.77|11977.77|11977.77|11977.77|11977.41|11977.41|0
1643795840000|2022-02-02 09:57:20|11977.41|11977.41|11977.32|11977.32|11977.41|11977.41|11977.32|11977.32|0
1643795850000|2022-02-02 09:57:30|11977.88|11977.88|11977.95|11977.95|11977.95|11977.95|11977.49|11977.49|0
1643795860000|2022-02-02 09:57:40|11977.38|11977.38|11977.38|11977.38|11977.38|11977.38|11977.38|11977.38|0
1643795870000|2022-02-02 09:57:50|11977.28|11977.28|11977.28|11977.28|11977.28|11977.28|11977.28|11977.28|0
1643795880000|2022-02-02 09:58:00|11977.73|11977.73|11977.82|11977.82|11978.18|11978.18|11977.73|11977.73|0
1643795890000|2022-02-02 09:58:10|11978.01|11978.01|11977.43|11977.43|11978.45|11978.45|11977.43|11977.43|0
1643795900000|2022-02-02 09:58:20|11978.14|11978.14|11978.14|11978.14|11978.14|11978.14|11978.14|11978.14|0
1643795910000|2022-02-02 09:58:30|11978.69|11978.69|11978.53|11978.53|11978.75|11978.75|11978.53|11978.53|0
1643795920000|2022-02-02 09:58:40|11979.42|11979.42|11978.97|11978.97|11979.42|11979.42|11978.97|11978.97|0
1643795930000|2022-02-02 09:58:50|11979.33|11979.33|11979.59|11979.59|11979.59|11979.59|11979.14|11979.14|0
1643795940000|2022-02-02 09:59:00|11979.95|11979.95|11981.3|11981.3|11981.3|11981.3|11979.95|11979.95|0
1643795960000|2022-02-02 09:59:20|11980.7|11980.7|11981.3|11981.3|11981.3|11981.3|11980.7|11980.7|0
1643795970000|2022-02-02 09:59:30|11981.12|11981.12|11981.56|11981.56|11981.56|11981.56|11980.56|11980.56|0
1643795980000|2022-02-02 09:59:40|11981.68|11981.68|11981.49|11981.49|11981.68|11981.68|11981.49|11981.49|0
1643795990000|2022-02-02 09:59:50|11981.58|11981.58|11981.84|11981.84|11981.84|11981.84|11981.28|11981.28|0
1643796000000|2022-02-02 10:00:00|11982.46|11982.46|11982.69|11982.69|11983.13|11983.13|11982.27|11982.27|0
1643796010000|2022-02-02 10:00:10|11982.58|11982.58|11983.14|11983.14|11983.16|11983.16|11982.15|11982.15|0
1643796020000|2022-02-02 10:00:20|11982.95|11982.95|11983.27|11983.27|11983.27|11983.27|11982.54|11982.54|0
1643796030000|2022-02-02 10:00:30|11983.49|11983.49|11983.49|11983.49|11983.49|11983.49|11983.49|11983.49|0
1643796040000|2022-02-02 10:00:40|11983.62|11983.62|11983.62|11983.62|11983.62|11983.62|11983.62|11983.62|0
1643796050000|2022-02-02 10:00:50|11983.43|11983.43|11980.81|11980.81|11983.43|11983.43|11980.81|11980.81|0
1643796060000|2022-02-02 10:01:00|11980.51|11980.51|11979.36|11979.36|11980.51|11980.51|11979.36|11979.36|0
1643796090000|2022-02-02 10:01:30|11980.15|11980.15|11980.69|11980.69|11980.69|11980.69|11980.15|11980.15|0
1643796100000|2022-02-02 10:01:40|11981.2|11981.2|11981.2|11981.2|11981.2|11981.2|11981.2|11981.2|0
1643796110000|2022-02-02 10:01:50|11981.34|11981.34|11981.34|11981.34|11981.34|11981.34|11981.34|11981.34|0
1643796120000|2022-02-02 10:02:00|11981.07|11981.07|11981.48|11981.48|11981.48|11981.48|11981.07|11981.07|0
1643796130000|2022-02-02 10:02:10|11982.04|11982.04|11985.49|11985.49|11985.49|11985.49|11981.9|11981.9|0
1643796150000|2022-02-02 10:02:30|11985.38|11985.38|11985.63|11985.63|11985.63|11985.63|11984.92|11984.92|0
1643796160000|2022-02-02 10:02:40|11985.86|11985.86|11986.08|11986.08|11986.27|11986.27|11985.86|11985.86|0
1643796190000|2022-02-02 10:03:10|11987.4|11987.4|11988.15|11988.15|11988.15|11988.15|11987.4|11987.4|0
1643796200000|2022-02-02 10:03:20|11988.34|11988.34|11988.34|11988.34|11988.34|11988.34|11988.34|11988.34|0
1643796210000|2022-02-02 10:03:30|11988.15|11988.15|11988.42|11988.42|11988.42|11988.42|11988.15|11988.15|0
1643796220000|2022-02-02 10:03:40|11988.86|11988.86|11988.86|11988.86|11988.86|11988.86|11988.86|11988.86|0
1643796230000|2022-02-02 10:03:50|11989.09|11989.09|11990.14|11990.14|11990.14|11990.14|11989.09|11989.09|0
1643796240000|2022-02-02 10:04:00|11990.38|11990.38|11989.83|11989.83|11990.54|11990.54|11989.83|11989.83|0
1643796250000|2022-02-02 10:04:10|11990.13|11990.13|11988.63|11988.63|11990.13|11990.13|11988.63|11988.63|0
1643796270000|2022-02-02 10:04:30|11987.91|11987.91|11987.5|11987.5|11987.91|11987.91|11987.2|11987.2|0
1643796280000|2022-02-02 10:04:40|11987.2|11987.2|11987.2|11987.2|11987.2|11987.2|11987.2|11987.2|0
1643796300000|2022-02-02 10:05:00|11986.9|11986.9|11987.61|11987.61|11987.97|11987.97|11986.9|11986.9|0
1643796310000|2022-02-02 10:05:10|11987.34|11987.34|11987.34|11987.34|11987.34|11987.34|11987.34|11987.34|0
1643796330000|2022-02-02 10:05:30|11988.05|11988.05|11987.7|11987.7|11988.05|11988.05|11987.7|11987.7|0
1643796340000|2022-02-02 10:05:40|11986.91|11986.91|11986.91|11986.91|11986.91|11986.91|11986.91|11986.91|0
1643796350000|2022-02-02 10:05:50|11987.12|11987.12|11987.12|11987.12|11987.12|11987.12|11987.12|11987.12|0
1643796360000|2022-02-02 10:06:00|11987.55|11987.55|11987.55|11987.55|11987.55|11987.55|11987.55|11987.55|0
1643796370000|2022-02-02 10:06:10|11986.67|11986.67|11987.38|11987.38|11987.38|11987.38|11986.67|11986.67|0
1643796380000|2022-02-02 10:06:20|11987.03|11987.03|11987.03|11987.03|11987.03|11987.03|11987.03|11987.03|0
1643796390000|2022-02-02 10:06:30|11987.26|11987.26|11987.81|11987.81|11987.81|11987.81|11987.26|11987.26|0
1643796400000|2022-02-02 10:06:40|11987.58|11987.58|11987.35|11987.35|11987.58|11987.58|11987.35|11987.35|0
1643796410000|2022-02-02 10:06:50|11987.58|11987.58|11987.35|11987.35|11987.58|11987.58|11987.35|11987.35|0
1643796430000|2022-02-02 10:07:10|11987.67|11987.67|11988.09|11988.09|11988.09|11988.09|11987.67|11987.67|0
1643796440000|2022-02-02 10:07:20|11987.79|11987.79|11988.14|11988.14|11988.14|11988.14|11987.79|11987.79|0
1643796450000|2022-02-02 10:07:30|11987.68|11987.68|11987.23|11987.23|11987.68|11987.68|11987.23|11987.23|0
1643796460000|2022-02-02 10:07:40|11986.88|11986.88|11986.52|11986.52|11986.88|11986.88|11986.52|11986.52|0
1643796470000|2022-02-02 10:07:50|11986.21|11986.21|11985.78|11985.78|11986.21|11986.21|11985.78|11985.78|0
1643796480000|2022-02-02 10:08:00|11985.61|11985.61|11986.68|11986.68|11986.68|11986.68|11985.61|11985.61|0
1643796490000|2022-02-02 10:08:10|11987.05|11987.05|11987.05|11987.05|11987.05|11987.05|11986.75|11986.75|0
1643796500000|2022-02-02 10:08:20|11986.75|11986.75|11987.05|11987.05|11987.05|11987.05|11986.75|11986.75|0
1643796510000|2022-02-02 10:08:30|11986.75|11986.75|11986.52|11986.52|11986.75|11986.75|11986.52|11986.52|0
1643796520000|2022-02-02 10:08:40|11986.8|11986.8|11986.8|11986.8|11986.8|11986.8|11986.8|11986.8|0
1643796530000|2022-02-02 10:08:50|11987.1|11987.1|11986.98|11986.98|11987.1|11987.1|11986.98|11986.98|0
1643796540000|2022-02-02 10:09:00|11986.68|11986.68|11986.52|11986.52|11986.98|11986.98|11986.52|11986.52|0
1643796550000|2022-02-02 10:09:10|11986.09|11986.09|11985.21|11985.21|11986.09|11986.09|11985.21|11985.21|0
1643796560000|2022-02-02 10:09:20|11984.19|11984.19|11983.92|11983.92|11984.19|11984.19|11983.92|11983.92|0
1643796570000|2022-02-02 10:09:30|11983.69|11983.69|11982.9|11982.9|11983.69|11983.69|11982.9|11982.9|0
1643796580000|2022-02-02 10:09:40|11982.46|11982.46|11982.11|11982.11|11982.46|11982.46|11982.11|11982.11|0
1643796590000|2022-02-02 10:09:50|11981.6|11981.6|11979.68|11979.68|11981.6|11981.6|11979.68|11979.68|0
1643796610000|2022-02-02 10:10:10|11979.54|11979.54|11979.54|11979.54|11979.54|11979.54|11979.54|11979.54|0
1643796650000|2022-02-02 10:10:50|11979.23|11979.23|11979.23|11979.23|11979.23|11979.23|11979.23|11979.23|0
1643796660000|2022-02-02 10:11:00|11979.54|11979.54|11980.42|11980.42|11980.73|11980.73|11979.54|11979.54|0
1643796670000|2022-02-02 10:11:10|11980.62|11980.62|11981.49|11981.49|11981.69|11981.69|11980.42|11980.42|0
1643796680000|2022-02-02 10:11:20|11981.63|11981.63|11981.63|11981.63|11981.82|11981.82|11981.63|11981.63|0
1643796690000|2022-02-02 10:11:30|11983.21|11983.21|11984.1|11984.1|11984.1|11984.1|11983.21|11983.21|0
1643796700000|2022-02-02 10:11:40|11984.24|11984.24|11984.24|11984.24|11984.24|11984.24|11984.24|11984.24|0
1643796720000|2022-02-02 10:12:00|11984.01|11984.01|11984.19|11984.19|11984.52|11984.52|11984.01|11984.01|0
1643796730000|2022-02-02 10:12:10|11984.3|11984.3|11984.3|11984.3|11984.3|11984.3|11984.3|11984.3|0
1643796750000|2022-02-02 10:12:30|11984.66|11984.66|11984.66|11984.66|11984.66|11984.66|11984.66|11984.66|0
1643796760000|2022-02-02 10:12:40|11984.77|11984.77|11984.77|11984.77|11984.77|11984.77|11984.77|11984.77|0
1643796770000|2022-02-02 10:12:50|11984.66|11984.66|11984.04|11984.04|11984.66|11984.66|11984.04|11984.04|0
1643796780000|2022-02-02 10:13:00|11984.24|11984.24|11984.13|11984.13|11984.24|11984.24|11984.13|11984.13|0
1643796790000|2022-02-02 10:13:10|11985|11985|11985|11985|11985|11985|11985|11985|0
1643796800000|2022-02-02 10:13:20|11985.39|11985.39|11985.39|11985.39|11985.39|11985.39|11985.39|11985.39|0
1643796810000|2022-02-02 10:13:30|11985.2|11985.2|11985.2|11985.2|11985.2|11985.2|11985.2|11985.2|0
1643796820000|2022-02-02 10:13:40|11985|11985|11985.2|11985.2|11985.2|11985.2|11985|11985|0
1643796830000|2022-02-02 10:13:50|11985.31|11985.31|11984.45|11984.45|11985.31|11985.31|11984.45|11984.45|0
1643796840000|2022-02-02 10:14:00|11984.02|11984.02|11982.68|11982.68|11984.02|11984.02|11982.49|11982.49|0
1643796850000|2022-02-02 10:14:10|11982.52|11982.52|11982.71|11982.71|11982.71|11982.71|11982.52|11982.52|0
1643796860000|2022-02-02 10:14:20|11983.01|11983.01|11982.11|11982.11|11983.01|11983.01|11982.11|11982.11|0
1643796870000|2022-02-02 10:14:30|11981.68|11981.68|11980.56|11980.56|11982.11|11982.11|11980.1|11980.1|0
1643796880000|2022-02-02 10:14:40|11981.5|11981.5|11980.71|11980.71|11982.29|11982.29|11980.71|11980.71|0
1643796890000|2022-02-02 10:14:50|11981.22|11981.22|11980.92|11980.92|11981.22|11981.22|11980.92|11980.92|0
1643796900000|2022-02-02 10:15:00|11980.7|11980.7|11980.15|11980.15|11980.7|11980.7|11980.04|11980.04|0
1643796910000|2022-02-02 10:15:10|11980.45|11980.45|11980.45|11980.45|11980.45|11980.45|11980.45|11980.45|0
1643796930000|2022-02-02 10:15:30|11980.34|11980.34|11980.34|11980.34|11980.34|11980.34|11980.34|11980.34|0
1643796940000|2022-02-02 10:15:40|11979.63|11979.63|11979.08|11979.08|11979.63|11979.63|11979.08|11979.08|0
1643796950000|2022-02-02 10:15:50|11978.72|11978.72|11978.72|11978.72|11978.72|11978.72|11978.72|11978.72|0
1643796960000|2022-02-02 10:16:00|11979.01|11979.01|11978.82|11978.82|11979.01|11979.01|11978.27|11978.27|0
1643796980000|2022-02-02 10:16:20|11978.43|11978.43|11980|11980|11980|11980|11977.53|11977.53|0
1643796990000|2022-02-02 10:16:30|11979.4|11979.4|11978.72|11978.72|11979.7|11979.7|11978.72|11978.72|0
1643797000000|2022-02-02 10:16:40|11978.42|11978.42|11978.62|11978.62|11978.62|11978.62|11978.42|11978.42|0
1643797010000|2022-02-02 10:16:50|11978.92|11978.92|11978.67|11978.67|11979.34|11979.34|11978.38|11978.38|0
1643797020000|2022-02-02 10:17:00|11979.03|11979.03|11979.07|11979.07|11979.07|11979.07|11978.71|11978.71|0
1643797030000|2022-02-02 10:17:10|11978.71|11978.71|11977.04|11977.04|11978.71|11978.71|11977.04|11977.04|0
1643797040000|2022-02-02 10:17:20|11976.43|11976.43|11976.43|11976.43|11976.43|11976.43|11976.43|11976.43|0
1643797050000|2022-02-02 10:17:30|11976.13|11976.13|11976.9|11976.9|11977.22|11977.22|11976.13|11976.13|0
1643797060000|2022-02-02 10:17:40|11976.72|11976.72|11976.03|11976.03|11976.72|11976.72|11976.03|11976.03|0
1643797070000|2022-02-02 10:17:50|11976.38|11976.38|11975.54|11975.54|11976.38|11976.38|11975.54|11975.54|0
1643797080000|2022-02-02 10:18:00|11975.1|11975.1|11975.1|11975.1|11975.3|11975.3|11975.1|11975.1|0
1643797090000|2022-02-02 10:18:10|11974.66|11974.66|11976.28|11976.28|11976.28|11976.28|11974.66|11974.66|0
1643797100000|2022-02-02 10:18:20|11977.15|11977.15|11977.98|11977.98|11977.98|11977.98|11977.15|11977.15|0
1643797110000|2022-02-02 10:18:30|11977.61|11977.61|11977.61|11977.61|11977.61|11977.61|11977.61|11977.61|0
1643797120000|2022-02-02 10:18:40|11976.82|11976.82|11976.01|11976.01|11976.82|11976.82|11976.01|11976.01|0
1643797130000|2022-02-02 10:18:50|11975.87|11975.87|11974.33|11974.33|11975.87|11975.87|11974.33|11974.33|0
1643797140000|2022-02-02 10:19:00|11973.73|11973.73|11973.67|11973.67|11973.73|11973.73|11973.37|11973.37|0
1643797160000|2022-02-02 10:19:20|11973.07|11973.07|11972.78|11972.78|11973.07|11973.07|11972.78|11972.78|0
1643797190000|2022-02-02 10:19:50|11973.64|11973.64|11973.64|11973.64|11973.64|11973.64|11973.64|11973.64|0
1643797200000|2022-02-02 10:20:00|11972.96|11972.96|11972.96|11972.96|11972.96|11972.96|11972.96|11972.96|0
1643797210000|2022-02-02 10:20:10|11972.66|11972.66|11972.81|11972.81|11972.81|11972.81|11972.66|11972.66|0
1643797220000|2022-02-02 10:20:20|11972.66|11972.66|11972.66|11972.66|11972.66|11972.66|11972.66|11972.66|0
1643797230000|2022-02-02 10:20:30|11973.02|11973.02|11972.96|11972.96|11973.02|11973.02|11972.86|11972.86|0
1643797240000|2022-02-02 10:20:40|11973.56|11973.56|11973.56|11973.56|11973.56|11973.56|11973.56|11973.56|0
1643797250000|2022-02-02 10:20:50|11973.75|11973.75|11974.83|11974.83|11974.83|11974.83|11973.75|11973.75|0
1643797260000|2022-02-02 10:21:00|11974.2|11974.2|11973.85|11973.85|11974.2|11974.2|11973.85|11973.85|0
1643797290000|2022-02-02 10:21:30|11974.31|11974.31|11977.36|11977.36|11977.36|11977.36|11974.31|11974.31|0
1643797320000|2022-02-02 10:22:00|11977.15|11977.15|11977.15|11977.15|11977.15|11977.15|11977.15|11977.15|0
1643797340000|2022-02-02 10:22:20|11977.38|11977.38|11977.84|11977.84|11977.84|11977.84|11977.38|11977.38|0
1643797350000|2022-02-02 10:22:30|11977.61|11977.61|11977.41|11977.41|11977.61|11977.61|11977.41|11977.41|0
1643797360000|2022-02-02 10:22:40|11977.52|11977.52|11977.52|11977.52|11977.52|11977.52|11977.52|11977.52|0
1643797380000|2022-02-02 10:23:00|11977.98|11977.98|11977.98|11977.98|11977.98|11977.98|11977.98|11977.98|0
1643797400000|2022-02-02 10:23:20|11977.83|11977.83|11977.69|11977.69|11977.83|11977.83|11977.69|11977.69|0
1643797410000|2022-02-02 10:23:30|11977.81|11977.81|11977.81|11977.81|11977.81|11977.81|11977.81|11977.81|0
1643797440000|2022-02-02 10:24:00|11978.21|11978.21|11977.87|11977.87|11978.21|11978.21|11977.87|11977.87|0
1643797450000|2022-02-02 10:24:10|11978.38|11978.38|11978.13|11978.13|11978.38|11978.38|11977.62|11977.62|0
1643797460000|2022-02-02 10:24:20|11977.81|11977.81|11977.81|11977.81|11977.81|11977.81|11977.81|11977.81|0
1643797480000|2022-02-02 10:24:40|11977.12|11977.12|11977.12|11977.12|11977.12|11977.12|11977.12|11977.12|0
1643797500000|2022-02-02 10:25:00|11976.18|11976.18|11976.18|11976.18|11976.18|11976.18|11976.18|11976.18|0
1643797510000|2022-02-02 10:25:10|11976.43|11976.43|11975.41|11975.41|11976.43|11976.43|11975.41|11975.41|0
1643797540000|2022-02-02 10:25:40|11975.05|11975.05|11975.28|11975.28|11975.28|11975.28|11975.05|11975.05|0
1643797550000|2022-02-02 10:25:50|11975.53|11975.53|11974.65|11974.65|11975.53|11975.53|11974.65|11974.65|0
1643797560000|2022-02-02 10:26:00|11974.28|11974.28|11974.28|11974.28|11974.28|11974.28|11974.28|11974.28|0
1643797570000|2022-02-02 10:26:10|11974.79|11974.79|11975.14|11975.14|11975.14|11975.14|11974.79|11974.79|0
1643797580000|2022-02-02 10:26:20|11974.51|11974.51|11974.51|11974.51|11974.51|11974.51|11974.51|11974.51|0
1643797590000|2022-02-02 10:26:30|11974.21|11974.21|11973.91|11973.91|11974.21|11974.21|11973.91|11973.91|0
1643797610000|2022-02-02 10:26:50|11974.14|11974.14|11974.37|11974.37|11974.37|11974.37|11974.14|11974.14|0
1643797620000|2022-02-02 10:27:00|11974.62|11974.62|11975.53|11975.53|11975.53|11975.53|11974.62|11974.62|0
1643797640000|2022-02-02 10:27:20|11975.17|11975.17|11974.5|11974.5|11975.17|11975.17|11974.5|11974.5|0
1643797650000|2022-02-02 10:27:30|11974.14|11974.14|11973.77|11973.77|11974.14|11974.14|11973.77|11973.77|0
1643797670000|2022-02-02 10:27:50|11973.97|11973.97|11973.97|11973.97|11973.97|11973.97|11973.97|11973.97|0
1643797680000|2022-02-02 10:28:00|11974.14|11974.14|11974.14|11974.14|11974.14|11974.14|11974.14|11974.14|0
1643797720000|2022-02-02 10:28:40|11974.37|11974.37|11973.91|11973.91|11974.37|11974.37|11973.91|11973.91|0
1643797730000|2022-02-02 10:28:50|11973.48|11973.48|11972.81|11972.81|11973.48|11973.48|11972.81|11972.81|0
1643797740000|2022-02-02 10:29:00|11972.49|11972.49|11971.42|11971.42|11972.6|11972.6|11971.42|11971.42|0
1643797750000|2022-02-02 10:29:10|11971.19|11971.19|11969.74|11969.74|11971.32|11971.32|11969.74|11969.74|0
1643797760000|2022-02-02 10:29:20|11968.95|11968.95|11969.05|11969.05|11969.05|11969.05|11968.95|11968.95|0
1643797770000|2022-02-02 10:29:30|11968.94|11968.94|11968.94|11968.94|11968.94|11968.94|11968.94|11968.94|0
1643797780000|2022-02-02 10:29:40|11969.73|11969.73|11969.73|11969.73|11969.73|11969.73|11969.73|11969.73|0
1643797800000|2022-02-02 10:30:00|11969.48|11969.48|11970.14|11970.14|11970.27|11970.27|11969.48|11969.48|0
1643797820000|2022-02-02 10:30:20|11969.91|11969.91|11970.42|11970.42|11970.42|11970.42|11969.91|11969.91|0
1643797840000|2022-02-02 10:30:40|11970.62|11970.62|11970.62|11970.62|11970.62|11970.62|11970.62|11970.62|0
1643797850000|2022-02-02 10:30:50|11970.02|11970.02|11970.02|11970.02|11970.02|11970.02|11970.02|11970.02|0
1643797870000|2022-02-02 10:31:10|11970.88|11970.88|11970.88|11970.88|11970.88|11970.88|11970.88|11970.88|0
1643797880000|2022-02-02 10:31:20|11971.11|11971.11|11971.11|11971.11|11971.11|11971.11|11971.11|11971.11|0
1643797900000|2022-02-02 10:31:40|11971.54|11971.54|11971.29|11971.29|11971.54|11971.54|11971.29|11971.29|0
1643797920000|2022-02-02 10:32:00|11971.73|11971.73|11971.73|11971.73|11971.73|11971.73|11971.73|11971.73|0
1643797930000|2022-02-02 10:32:10|11971.62|11971.62|11971.08|11971.08|11971.62|11971.62|11970.88|11970.88|0
1643797940000|2022-02-02 10:32:20|11971.44|11971.44|11971.44|11971.44|11971.44|11971.44|11971.44|11971.44|0
1643797960000|2022-02-02 10:32:40|11971.88|11971.88|11971.88|11971.88|11971.88|11971.88|11971.88|11971.88|0
1643797970000|2022-02-02 10:32:50|11971.63|11971.63|11971.63|11971.63|11971.63|11971.63|11971.63|11971.63|0
1643797980000|2022-02-02 10:33:00|11971.31|11971.31|11971.31|11971.31|11971.31|11971.31|11971.31|11971.31|0
1643798000000|2022-02-02 10:33:20|11971.03|11971.03|11970.19|11970.19|11971.17|11971.17|11970.19|11970.19|0
1643798030000|2022-02-02 10:33:50|11970.74|11970.74|11970.19|11970.19|11970.74|11970.74|11970.19|11970.19|0
1643798050000|2022-02-02 10:34:10|11970.6|11970.6|11970.41|11970.41|11970.74|11970.74|11970.41|11970.41|0
1643798060000|2022-02-02 10:34:20|11970.55|11970.55|11970.55|11970.55|11970.69|11970.69|11970.55|11970.55|0
1643798070000|2022-02-02 10:34:30|11970.82|11970.82|11970.96|11970.96|11970.96|11970.96|11970.82|11970.82|0
1643798080000|2022-02-02 10:34:40|11971.1|11971.1|11971.1|11971.1|11971.1|11971.1|11970.78|11970.78|0
1643798090000|2022-02-02 10:34:50|11971.3|11971.3|11971.9|11971.9|11971.9|11971.9|11971.3|11971.3|0
1643798100000|2022-02-02 10:35:00|11971.54|11971.54|11971.54|11971.54|11971.54|11971.54|11971.54|11971.54|0
1643798110000|2022-02-02 10:35:10|11971.86|11971.86|11972.32|11972.32|11972.32|11972.32|11971.86|11971.86|0
1643798120000|2022-02-02 10:35:20|11972.55|11972.55|11973.83|11973.83|11973.83|11973.83|11972.55|11972.55|0
1643798130000|2022-02-02 10:35:30|11974.31|11974.31|11974.31|11974.31|11974.31|11974.31|11974.31|11974.31|0
1643798160000|2022-02-02 10:36:00|11974.67|11974.67|11974.44|11974.44|11974.67|11974.67|11974.44|11974.44|0
1643798180000|2022-02-02 10:36:20|11974.14|11974.14|11974.33|11974.33|11974.33|11974.33|11973.89|11973.89|0
1643798200000|2022-02-02 10:36:40|11974.02|11974.02|11974.02|11974.02|11974.02|11974.02|11974.02|11974.02|0
1643798210000|2022-02-02 10:36:50|11973.8|11973.8|11972.19|11972.19|11973.8|11973.8|11972.19|11972.19|0
1643798220000|2022-02-02 10:37:00|11972.42|11972.42|11972.42|11972.42|11972.42|11972.42|11972.42|11972.42|0
1643798230000|2022-02-02 10:37:10|11971.98|11971.98|11971.98|11971.98|11971.98|11971.98|11971.98|11971.98|0
1643798240000|2022-02-02 10:37:20|11971.76|11971.76|11971.76|11971.76|11971.76|11971.76|11971.76|11971.76|0
1643798250000|2022-02-02 10:37:30|11970.88|11970.88|11970.88|11970.88|11970.88|11970.88|11970.88|11970.88|0
1643798260000|2022-02-02 10:37:40|11971.67|11971.67|11971.67|11971.67|11971.67|11971.67|11971.67|11971.67|0
1643798280000|2022-02-02 10:38:00|11972.1|11972.1|11972.1|11972.1|11972.1|11972.1|11972.1|11972.1|0
1643798290000|2022-02-02 10:38:10|11971.75|11971.75|11971.03|11971.03|11971.75|11971.75|11971.03|11971.03|0
1643798300000|2022-02-02 10:38:20|11970.53|11970.53|11970.53|11970.53|11970.53|11970.53|11970.53|11970.53|0
1643798320000|2022-02-02 10:38:40|11971.32|11971.32|11971.32|11971.32|11971.32|11971.32|11971.32|11971.32|0
1643798330000|2022-02-02 10:38:50|11971.78|11971.78|11971.78|11971.78|11971.78|11971.78|11971.78|11971.78|0
1643798340000|2022-02-02 10:39:00|11971.55|11971.55|11971.91|11971.91|11971.91|11971.91|11971.32|11971.32|0
1643798360000|2022-02-02 10:39:20|11971.15|11971.15|11971.38|11971.38|11971.65|11971.65|11971.15|11971.15|0
1643798410000|2022-02-02 10:40:10|11971.22|11971.22|11971.22|11971.22|11971.22|11971.22|11971.22|11971.22|0
1643798420000|2022-02-02 10:40:20|11971.47|11971.47|11971.47|11971.47|11971.47|11971.47|11971.47|11971.47|0
1643798440000|2022-02-02 10:40:40|11971.11|11971.11|11971.85|11971.85|11972.29|11972.29|11971.11|11971.11|0
1643798490000|2022-02-02 10:41:30|11971.62|11971.62|11971.44|11971.44|11971.62|11971.62|11971.44|11971.44|0
1643798500000|2022-02-02 10:41:40|11971|11971|11971|11971|11971|11971|11971|11971|0
1643798520000|2022-02-02 10:42:00|11970.84|11970.84|11970.84|11970.84|11970.84|11970.84|11970.84|11970.84|0
1643798530000|2022-02-02 10:42:10|11971.15|11971.15|11971.15|11971.15|11971.15|11971.15|11971.15|11971.15|0
1643798550000|2022-02-02 10:42:30|11971.5|11971.5|11971.5|11971.5|11971.5|11971.5|11971.5|11971.5|0
1643798600000|2022-02-02 10:43:20|11971.86|11971.86|11971.86|11971.86|11971.86|11971.86|11971.86|11971.86|0
1643798610000|2022-02-02 10:43:30|11972.09|11972.09|11972.39|11972.39|11972.39|11972.39|11972.09|11972.09|0
1643798620000|2022-02-02 10:43:40|11972.59|11972.59|11973.03|11973.03|11973.03|11973.03|11972.59|11972.59|0
1643798630000|2022-02-02 10:43:50|11973.82|11973.82|11974.45|11974.45|11974.45|11974.45|11973.82|11973.82|0
1643798640000|2022-02-02 10:44:00|11975.24|11975.24|11975.92|11975.92|11976.15|11976.15|11975.24|11975.24|0
1643798660000|2022-02-02 10:44:20|11976.23|11976.23|11977.69|11977.69|11977.69|11977.69|11976.23|11976.23|0
1643798670000|2022-02-02 10:44:30|11977.77|11977.77|11979.42|11979.42|11979.42|11979.42|11977.77|11977.77|0
1643798680000|2022-02-02 10:44:40|11979.81|11979.81|11980.58|11980.58|11980.72|11980.72|11979.81|11979.81|0
1643798690000|2022-02-02 10:44:50|11980.77|11980.77|11981.64|11981.64|11981.64|11981.64|11980.77|11980.77|0
1643798700000|2022-02-02 10:45:00|11981.2|11981.2|11980.18|11980.18|11981.2|11981.2|11980.18|11980.18|0
1643798710000|2022-02-02 10:45:10|11980.02|11980.02|11979.89|11979.89|11980.02|11980.02|11979.89|11979.89|0
1643798720000|2022-02-02 10:45:20|11980.46|11980.46|11980.15|11980.15|11980.46|11980.46|11980.15|11980.15|0
1643798730000|2022-02-02 10:45:30|11980.28|11980.28|11980.31|11980.31|11980.31|11980.31|11980.15|11980.15|0
1643798750000|2022-02-02 10:45:50|11980.53|11980.53|11980.53|11980.53|11980.53|11980.53|11980.53|11980.53|0
1643798760000|2022-02-02 10:46:00|11980.09|11980.09|11980.09|11980.09|11980.09|11980.09|11980.09|11980.09|0
1643798780000|2022-02-02 10:46:20|11980.42|11980.42|11980.99|11980.99|11980.99|11980.99|11980.42|11980.42|0
1643798790000|2022-02-02 10:46:30|11980.55|11980.55|11980.55|11980.55|11980.55|11980.55|11980.55|11980.55|0
1643798810000|2022-02-02 10:46:50|11980.98|11980.98|11980.07|11980.07|11980.98|11980.98|11980.07|11980.07|0
1643798820000|2022-02-02 10:47:00|11979.96|11979.96|11979.96|11979.96|11979.96|11979.96|11979.96|11979.96|0
1643798830000|2022-02-02 10:47:10|11979.17|11979.17|11979.17|11979.17|11979.17|11979.17|11979.17|11979.17|0
1643798840000|2022-02-02 10:47:20|11978.94|11978.94|11978.94|11978.94|11978.94|11978.94|11978.94|11978.94|0
1643798860000|2022-02-02 10:47:40|11978.73|11978.73|11978.73|11978.73|11978.73|11978.73|11978.73|11978.73|0
1643798880000|2022-02-02 10:48:00|11978.3|11978.3|11978.3|11978.3|11978.3|11978.3|11978.3|11978.3|0
1643798900000|2022-02-02 10:48:20|11977.67|11977.67|11977.99|11977.99|11977.99|11977.99|11977.67|11977.67|0
1643798920000|2022-02-02 10:48:40|11973.59|11973.59|11972.73|11972.73|11973.91|11973.91|11972.73|11972.73|0
1643798940000|2022-02-02 10:49:00|11972.59|11972.59|11972.48|11972.48|11972.59|11972.59|11972.48|11972.48|0
1643798950000|2022-02-02 10:49:10|11972.37|11972.37|11970.64|11970.64|11972.37|11972.37|11970.64|11970.64|0
1643798960000|2022-02-02 10:49:20|11970.77|11970.77|11970.77|11970.77|11970.77|11970.77|11970.77|11970.77|0
1643798980000|2022-02-02 10:49:40|11970.33|11970.33|11970.33|11970.33|11970.33|11970.33|11970.33|11970.33|0
1643799000000|2022-02-02 10:50:00|11970.11|11970.11|11970.63|11970.63|11970.77|11970.77|11970.11|11970.11|0
1643799040000|2022-02-02 10:50:40|11970.19|11970.19|11970.19|11970.19|11970.19|11970.19|11970.19|11970.19|0
1643799080000|2022-02-02 10:51:20|11970.51|11970.51|11970.51|11970.51|11970.51|11970.51|11970.51|11970.51|0
1643799090000|2022-02-02 10:51:30|11970.64|11970.64|11970.64|11970.64|11970.64|11970.64|11970.64|11970.64|0
1643799100000|2022-02-02 10:51:40|11970.84|11970.84|11970.45|11970.45|11970.84|11970.84|11970.45|11970.45|0
1643799110000|2022-02-02 10:51:50|11970.56|11970.56|11970.56|11970.56|11970.56|11970.56|11970.56|11970.56|0
1643799120000|2022-02-02 10:52:00|11970.67|11970.67|11970.98|11970.98|11970.98|11970.98|11970.67|11970.67|0
1643799130000|2022-02-02 10:52:10|11970.84|11970.84|11970.98|11970.98|11970.98|11970.98|11970.84|11970.84|0
1643799150000|2022-02-02 10:52:30|11970.86|11970.86|11971.02|11971.02|11971.02|11971.02|11970.86|11970.86|0
1643799160000|2022-02-02 10:52:40|11970.79|11970.79|11970.58|11970.58|11970.79|11970.79|11970.58|11970.58|0
1643799170000|2022-02-02 10:52:50|11970.44|11970.44|11970.44|11970.44|11970.74|11970.74|11970.14|11970.14|0
1643799180000|2022-02-02 10:53:00|11970.21|11970.21|11970.44|11970.44|11970.44|11970.44|11970.21|11970.21|0
1643799190000|2022-02-02 10:53:10|11969.58|11969.58|11969.58|11969.58|11969.58|11969.58|11969.58|11969.58|0
1643799210000|2022-02-02 10:53:30|11970.16|11970.16|11969.77|11969.77|11970.16|11970.16|11969.77|11969.77|0
1643799230000|2022-02-02 10:53:50|11970.16|11970.16|11970.89|11970.89|11970.89|11970.89|11970.16|11970.16|0
1643799270000|2022-02-02 10:54:30|11970.67|11970.67|11970.67|11970.67|11970.67|11970.67|11970.67|11970.67|0
1643799280000|2022-02-02 10:54:40|11969.09|11969.09|11969.09|11969.09|11969.09|11969.09|11969.09|11969.09|0
1643799310000|2022-02-02 10:55:10|11969.97|11969.97|11969.97|11969.97|11969.97|11969.97|11969.97|11969.97|0
1643799320000|2022-02-02 10:55:20|11970.18|11970.18|11970.41|11970.41|11970.41|11970.41|11970.18|11970.18|0
1643799330000|2022-02-02 10:55:30|11970.06|11970.06|11969.2|11969.2|11970.06|11970.06|11968.99|11968.99|0
1643799340000|2022-02-02 10:55:40|11968.6|11968.6|11968.37|11968.37|11968.6|11968.6|11968.37|11968.37|0
1643799350000|2022-02-02 10:55:50|11968.26|11968.26|11965.27|11965.27|11968.26|11968.26|11965.27|11965.27|0
1643799360000|2022-02-02 10:56:00|11965.11|11965.11|11964.42|11964.42|11965.11|11965.11|11964.42|11964.42|0
1643799370000|2022-02-02 10:56:10|11964.07|11964.07|11963.71|11963.71|11964.07|11964.07|11963.71|11963.71|0
1643799400000|2022-02-02 10:56:40|11963.51|11963.51|11963.59|11963.59|11963.59|11963.59|11963.51|11963.51|0
1643799420000|2022-02-02 10:57:00|11962.01|11962.01|11962.01|11962.01|11962.01|11962.01|11962.01|11962.01|0
1643799440000|2022-02-02 10:57:20|11961.38|11961.38|11961.38|11961.38|11961.38|11961.38|11961.38|11961.38|0
1643799450000|2022-02-02 10:57:30|11959.8|11959.8|11959.47|11959.47|11959.8|11959.8|11959.33|11959.33|0
1643799460000|2022-02-02 10:57:40|11959.18|11959.18|11959.05|11959.05|11959.18|11959.18|11959.05|11959.05|0
1643799470000|2022-02-02 10:57:50|11958.68|11958.68|11958.68|11958.68|11958.68|11958.68|11958.68|11958.68|0
1643799480000|2022-02-02 10:58:00|11958.4|11958.4|11958.4|11958.4|11958.4|11958.4|11958.4|11958.4|0
1643799490000|2022-02-02 10:58:10|11958.48|11958.48|11958.48|11958.48|11958.48|11958.48|11958.48|11958.48|0
1643799510000|2022-02-02 10:58:30|11958.76|11958.76|11959.5|11959.5|11959.5|11959.5|11958.76|11958.76|0
1643799520000|2022-02-02 10:58:40|11959.59|11959.59|11959.59|11959.59|11959.59|11959.59|11959.59|11959.59|0
1643799530000|2022-02-02 10:58:50|11959.74|11959.74|11959.64|11959.64|11959.74|11959.74|11959.64|11959.64|0
1643799540000|2022-02-02 10:59:00|11959.74|11959.74|11959.74|11959.74|11959.83|11959.83|11959.74|11959.74|0
1643799550000|2022-02-02 10:59:10|11959.83|11959.83|11962.51|11962.51|11962.51|11962.51|11959.83|11959.83|0
1643799560000|2022-02-02 10:59:20|11962.64|11962.64|11962.96|11962.96|11962.96|11962.96|11962.64|11962.64|0
1643799570000|2022-02-02 10:59:30|11963.17|11963.17|11963.17|11963.17|11963.17|11963.17|11963.17|11963.17|0
1643799580000|2022-02-02 10:59:40|11963.61|11963.61|11963.61|11963.61|11963.61|11963.61|11963.61|11963.61|0
1643799590000|2022-02-02 10:59:50|11963.7|11963.7|11963.7|11963.7|11963.7|11963.7|11963.7|11963.7|0
1643799600000|2022-02-02 11:00:00|11964.17|11964.17|11964.58|11964.58|11964.58|11964.58|11964.17|11964.17|0
1643799620000|2022-02-02 11:00:20|11966.95|11966.95|11968.06|11968.06|11968.06|11968.06|11966.95|11966.95|0
1643799630000|2022-02-02 11:00:30|11968.52|11968.52|11968.52|11968.52|11968.52|11968.52|11968.52|11968.52|0
1643799640000|2022-02-02 11:00:40|11968.66|11968.66|11968.66|11968.66|11968.66|11968.66|11968.66|11968.66|0
1643799650000|2022-02-02 11:00:50|11968.22|11968.22|11967.64|11967.64|11968.22|11968.22|11967.43|11967.43|0
1643799660000|2022-02-02 11:01:00|11967.56|11967.56|11967.56|11967.56|11967.56|11967.56|11967.56|11967.56|0
1643799670000|2022-02-02 11:01:10|11968|11968|11968|11968|11968|11968|11968|11968|0
1643799710000|2022-02-02 11:01:50|11969.58|11969.58|11969.58|11969.58|11969.58|11969.58|11969.58|11969.58|0
1643799730000|2022-02-02 11:02:10|11969.81|11969.81|11970.86|11970.86|11970.86|11970.86|11969.81|11969.81|0
1643799740000|2022-02-02 11:02:20|11971.13|11971.13|11970.82|11970.82|11971.13|11971.13|11970.82|11970.82|0
1643799760000|2022-02-02 11:02:40|11970.95|11970.95|11970.54|11970.54|11970.95|11970.95|11970.54|11970.54|0
1643799780000|2022-02-02 11:03:00|11970.08|11970.08|11970.42|11970.42|11970.42|11970.42|11970.08|11970.08|0
1643799790000|2022-02-02 11:03:10|11970.86|11970.86|11970.29|11970.29|11970.86|11970.86|11970.29|11970.29|0
1643799800000|2022-02-02 11:03:20|11969.98|11969.98|11969.98|11969.98|11969.98|11969.98|11969.98|11969.98|0
1643799810000|2022-02-02 11:03:30|11969.84|11969.84|11969.84|11969.84|11969.84|11969.84|11969.84|11969.84|0
1643799820000|2022-02-02 11:03:40|11969.48|11969.48|11968.46|11968.46|11969.48|11969.48|11968.46|11968.46|0
1643799850000|2022-02-02 11:04:10|11970.04|11970.04|11970.13|11970.13|11971.05|11971.05|11970.04|11970.04|0
1643799890000|2022-02-02 11:04:50|11970.56|11970.56|11970.56|11970.56|11970.56|11970.56|11970.56|11970.56|0
1643799900000|2022-02-02 11:05:00|11970.13|11970.13|11970.73|11970.73|11970.82|11970.82|11970.13|11970.13|0
1643799910000|2022-02-02 11:05:10|11970.37|11970.37|11969.66|11969.66|11970.37|11970.37|11969.66|11969.66|0
1643799920000|2022-02-02 11:05:20|11969.56|11969.56|11969.56|11969.56|11969.56|11969.56|11969.56|11969.56|0
1643799930000|2022-02-02 11:05:30|11969.26|11969.26|11969.26|11969.26|11969.26|11969.26|11969.26|11969.26|0
1643799940000|2022-02-02 11:05:40|11969.69|11969.69|11969.69|11969.69|11969.69|11969.69|11969.69|11969.69|0
1643799950000|2022-02-02 11:05:50|11969.07|11969.07|11969.07|11969.07|11969.07|11969.07|11969.07|11969.07|0
1643799960000|2022-02-02 11:06:00|11968.85|11968.85|11968.85|11968.85|11968.85|11968.85|11968.85|11968.85|0
1643799980000|2022-02-02 11:06:20|11968.55|11968.55|11968.64|11968.64|11969.43|11969.43|11968.55|11968.55|0
1643799990000|2022-02-02 11:06:30|11968.73|11968.73|11968.73|11968.73|11968.73|11968.73|11968.73|11968.73|0
1643800020000|2022-02-02 11:07:00|11968.6|11968.6|11968.6|11968.6|11968.6|11968.6|11968.6|11968.6|0
1643800030000|2022-02-02 11:07:10|11969.39|11969.39|11969.26|11969.26|11969.39|11969.39|11969.26|11969.26|0
1643800040000|2022-02-02 11:07:20|11968.99|11968.99|11966.34|11966.34|11969.13|11969.13|11966.34|11966.34|0
1643800050000|2022-02-02 11:07:30|11966.62|11966.62|11966.62|11966.62|11966.62|11966.62|11966.62|11966.62|0
1643800060000|2022-02-02 11:07:40|11967.06|11967.06|11967.37|11967.37|11967.37|11967.37|11967.06|11967.06|0
1643800070000|2022-02-02 11:07:50|11967.59|11967.59|11967.59|11967.59|11967.59|11967.59|11967.59|11967.59|0
1643800090000|2022-02-02 11:08:10|11967.79|11967.79|11967.79|11967.79|11967.79|11967.79|11967.79|11967.79|0
1643800100000|2022-02-02 11:08:20|11967.67|11967.67|11966.94|11966.94|11967.67|11967.67|11966.94|11966.94|0
1643800110000|2022-02-02 11:08:30|11966.75|11966.75|11966.75|11966.75|11966.75|11966.75|11966.75|11966.75|0
1643800160000|2022-02-02 11:09:20|11966.04|11966.04|11966.04|11966.04|11966.04|11966.04|11966.04|11966.04|0
1643800170000|2022-02-02 11:09:30|11965.25|11965.25|11965.25|11965.25|11965.25|11965.25|11965.25|11965.25|0
1643800180000|2022-02-02 11:09:40|11965.02|11965.02|11964.83|11964.83|11965.02|11965.02|11964.83|11964.83|0
1643800190000|2022-02-02 11:09:50|11964.48|11964.48|11964.48|11964.48|11964.48|11964.48|11964.48|11964.48|0
1643800200000|2022-02-02 11:10:00|11964.34|11964.34|11964.04|11964.04|11964.39|11964.39|11964.04|11964.04|0
1643800210000|2022-02-02 11:10:10|11963.68|11963.68|11963.56|11963.56|11963.79|11963.79|11963.56|11963.56|0
1643800220000|2022-02-02 11:10:20|11964.27|11964.27|11963.26|11963.26|11964.27|11964.27|11963.26|11963.26|0
1643800230000|2022-02-02 11:10:30|11962.55|11962.55|11963.26|11963.26|11963.26|11963.26|11962.55|11962.55|0
1643800240000|2022-02-02 11:10:40|11962.96|11962.96|11962.96|11962.96|11962.96|11962.96|11962.96|11962.96|0
1643800280000|2022-02-02 11:11:20|11962.87|11962.87|11962.87|11962.87|11962.87|11962.87|11962.87|11962.87|0
1643800290000|2022-02-02 11:11:30|11962.58|11962.58|11962.49|11962.49|11962.58|11962.58|11962.49|11962.49|0
1643800300000|2022-02-02 11:11:40|11961.86|11961.86|11961.95|11961.95|11961.95|11961.95|11961.86|11961.86|0
1643800310000|2022-02-02 11:11:50|11961.16|11961.16|11960.28|11960.28|11961.16|11961.16|11960.28|11960.28|0
1643800320000|2022-02-02 11:12:00|11959.82|11959.82|11959.66|11959.66|11959.82|11959.82|11959.66|11959.66|0
1643800340000|2022-02-02 11:12:20|11959.43|11959.43|11959.43|11959.43|11959.43|11959.43|11959.43|11959.43|0
1643800370000|2022-02-02 11:12:50|11960.22|11960.22|11960.22|11960.22|11960.22|11960.22|11960.22|11960.22|0
1643800380000|2022-02-02 11:13:00|11959.43|11959.43|11958.62|11958.62|11959.43|11959.43|11958.62|11958.62|0
1643800390000|2022-02-02 11:13:10|11958.19|11958.19|11957.28|11957.28|11958.19|11958.19|11956.85|11956.85|0
1643800400000|2022-02-02 11:13:20|11956.97|11956.97|11956.58|11956.58|11956.97|11956.97|11956.58|11956.58|0
1643800420000|2022-02-02 11:13:40|11956.48|11956.48|11956.22|11956.22|11956.48|11956.48|11956.22|11956.22|0
1643800430000|2022-02-02 11:13:50|11955.94|11955.94|11956.35|11956.35|11956.35|11956.35|11955.94|11955.94|0
1643800440000|2022-02-02 11:14:00|11956.54|11956.54|11955.94|11955.94|11956.54|11956.54|11955.94|11955.94|0
1643800450000|2022-02-02 11:14:10|11955.79|11955.79|11954.86|11954.86|11955.79|11955.79|11954.86|11954.86|0
1643800460000|2022-02-02 11:14:20|11954.55|11954.55|11954.28|11954.28|11954.55|11954.55|11954.25|11954.25|0
1643800470000|2022-02-02 11:14:30|11953.98|11953.98|11954.43|11954.43|11954.43|11954.43|11953.98|11953.98|0
1643800480000|2022-02-02 11:14:40|11954.57|11954.57|11954.57|11954.57|11954.57|11954.57|11954.57|11954.57|0
1643800500000|2022-02-02 11:15:00|11955|11955|11955.23|11955.23|11955.23|11955.23|11955|11955|0
1643800510000|2022-02-02 11:15:10|11954.87|11954.87|11955.13|11955.13|11955.43|11955.43|11954.87|11954.87|0
1643800520000|2022-02-02 11:15:20|11955.43|11955.43|11955.07|11955.07|11955.43|11955.43|11954.83|11954.83|0
1643800530000|2022-02-02 11:15:30|11954.71|11954.71|11955.42|11955.42|11955.42|11955.42|11954.71|11954.71|0
1643800540000|2022-02-02 11:15:40|11955.12|11955.12|11955.03|11955.03|11955.12|11955.12|11954.77|11954.77|0
1643800550000|2022-02-02 11:15:50|11955.12|11955.12|11955.33|11955.33|11955.33|11955.33|11955.12|11955.12|0
1643800560000|2022-02-02 11:16:00|11955.22|11955.22|11954.91|11954.91|11955.22|11955.22|11954.91|11954.91|0
1643800570000|2022-02-02 11:16:10|11955.24|11955.24|11955.05|11955.05|11955.35|11955.35|11955.05|11955.05|0
1643800590000|2022-02-02 11:16:30|11954.74|11954.74|11955.35|11955.35|11955.35|11955.35|11954.74|11954.74|0
1643800600000|2022-02-02 11:16:40|11955.01|11955.01|11953.23|11953.23|11955.01|11955.01|11953.23|11953.23|0
1643800610000|2022-02-02 11:16:50|11953.5|11953.5|11953.23|11953.23|11953.5|11953.5|11953.23|11953.23|0
1643800620000|2022-02-02 11:17:00|11953.09|11953.09|11952.96|11952.96|11953.23|11953.23|11952.96|11952.96|0
1643800640000|2022-02-02 11:17:20|11952.66|11952.66|11952.56|11952.56|11952.66|11952.66|11952.56|11952.56|0
1643800650000|2022-02-02 11:17:30|11952.67|11952.67|11952.67|11952.67|11952.67|11952.67|11952.67|11952.67|0
1643800660000|2022-02-02 11:17:40|11952.37|11952.37|11953.23|11953.23|11953.23|11953.23|11951.44|11951.44|0
1643800670000|2022-02-02 11:17:50|11953.11|11953.11|11953.32|11953.32|11953.32|11953.32|11953.11|11953.11|0
1643800680000|2022-02-02 11:18:00|11953.21|11953.21|11953.21|11953.21|11953.21|11953.21|11953.21|11953.21|0
1643800690000|2022-02-02 11:18:10|11953.56|11953.56|11953.56|11953.56|11953.56|11953.56|11953.56|11953.56|0
1643800710000|2022-02-02 11:18:30|11953.29|11953.29|11953.29|11953.29|11953.29|11953.29|11953.29|11953.29|0
1643800720000|2022-02-02 11:18:40|11955.66|11955.66|11955.53|11955.53|11955.66|11955.66|11955.53|11955.53|0
1643800730000|2022-02-02 11:18:50|11955.99|11955.99|11955.5|11955.5|11955.99|11955.99|11954.41|11954.41|0
1643800740000|2022-02-02 11:19:00|11955.91|11955.91|11955.63|11955.63|11955.91|11955.91|11955.63|11955.63|0
1643800750000|2022-02-02 11:19:10|11955.5|11955.5|11955.63|11955.63|11955.63|11955.63|11955.5|11955.5|0
1643800760000|2022-02-02 11:19:20|11957.22|11957.22|11957.22|11957.22|11957.22|11957.22|11957.22|11957.22|0
1643800770000|2022-02-02 11:19:30|11957.52|11957.52|11957.52|11957.52|11957.52|11957.52|11957.52|11957.52|0
1643800780000|2022-02-02 11:19:40|11957.96|11957.96|11957.96|11957.96|11957.96|11957.96|11957.96|11957.96|0
1643800790000|2022-02-02 11:19:50|11957.52|11957.52|11957.52|11957.52|11957.52|11957.52|11957.52|11957.52|0
1643800800000|2022-02-02 11:20:00|11957.6|11957.6|11957.6|11957.6|11957.6|11957.6|11957.6|11957.6|0
1643800810000|2022-02-02 11:20:10|11958.03|11958.03|11958.66|11958.66|11958.66|11958.66|11958.03|11958.03|0
1643800820000|2022-02-02 11:20:20|11958.43|11958.43|11958.32|11958.32|11958.43|11958.43|11958.32|11958.32|0
1643800830000|2022-02-02 11:20:30|11958.54|11958.54|11958.54|11958.54|11958.54|11958.54|11958.54|11958.54|0
1643800840000|2022-02-02 11:20:40|11958.73|11958.73|11959.08|11959.08|11959.08|11959.08|11958.73|11958.73|0
1643800850000|2022-02-02 11:20:50|11959.28|11959.28|11958.97|11958.97|11959.28|11959.28|11958.97|11958.97|0
1643800860000|2022-02-02 11:21:00|11958.62|11958.62|11957.71|11957.71|11958.62|11958.62|11957.71|11957.71|0
1643800870000|2022-02-02 11:21:10|11958.15|11958.15|11958.15|11958.15|11958.15|11958.15|11958.15|11958.15|0
1643800880000|2022-02-02 11:21:20|11957.93|11957.93|11957.3|11957.3|11957.93|11957.93|11957.3|11957.3|0
1643800890000|2022-02-02 11:21:30|11957.76|11957.76|11957.76|11957.76|11957.76|11957.76|11957.76|11957.76|0
1643800900000|2022-02-02 11:21:40|11957.99|11957.99|11957.99|11957.99|11957.99|11957.99|11957.99|11957.99|0
1643800910000|2022-02-02 11:21:50|11958.43|11958.43|11958.43|11958.43|11958.43|11958.43|11958.43|11958.43|0
1643800920000|2022-02-02 11:22:00|11958.13|11958.13|11958.13|11958.13|11958.13|11958.13|11958.13|11958.13|0
1643800940000|2022-02-02 11:22:20|11958.92|11958.92|11958.61|11958.61|11958.92|11958.92|11958.61|11958.61|0
1643800980000|2022-02-02 11:23:00|11958.96|11958.96|11959.2|11959.2|11959.2|11959.2|11958.96|11958.96|0
1643801000000|2022-02-02 11:23:20|11959.91|11959.91|11961.49|11961.49|11961.49|11961.49|11959.91|11959.91|0
1643801010000|2022-02-02 11:23:30|11961.92|11961.92|11962.15|11962.15|11962.15|11962.15|11961.92|11961.92|0
1643801030000|2022-02-02 11:23:50|11962.61|11962.61|11962.61|11962.61|11962.61|11962.61|11962.61|11962.61|0
1643801040000|2022-02-02 11:24:00|11963.05|11963.05|11963.49|11963.49|11963.49|11963.49|11963.05|11963.05|0
1643801050000|2022-02-02 11:24:10|11962.78|11962.78|11962.91|11962.91|11962.91|11962.91|11962.78|11962.78|0
1643801070000|2022-02-02 11:24:30|11963.27|11963.27|11962.91|11962.91|11963.27|11963.27|11962.91|11962.91|0
1643801080000|2022-02-02 11:24:40|11962.48|11962.48|11962.63|11962.63|11962.63|11962.63|11962.48|11962.48|0
1643801090000|2022-02-02 11:24:50|11962.73|11962.73|11962.73|11962.73|11962.73|11962.73|11962.73|11962.73|0
1643801100000|2022-02-02 11:25:00|11962.52|11962.52|11962.66|11962.66|11962.66|11962.66|11962.41|11962.41|0
1643801120000|2022-02-02 11:25:20|11962.83|11962.83|11961.72|11961.72|11962.83|11962.83|11961.72|11961.72|0
1643801130000|2022-02-02 11:25:30|11961.82|11961.82|11961.91|11961.91|11961.91|11961.91|11961.82|11961.82|0
1643801140000|2022-02-02 11:25:40|11962.13|11962.13|11962.13|11962.13|11962.13|11962.13|11962.13|11962.13|0
1643801160000|2022-02-02 11:26:00|11961.9|11961.9|11960.81|11960.81|11961.9|11961.9|11960.81|11960.81|0
1643801170000|2022-02-02 11:26:10|11960.95|11960.95|11959.63|11959.63|11960.95|11960.95|11959.63|11959.63|0
1643801180000|2022-02-02 11:26:20|11959.31|11959.31|11959.31|11959.31|11959.31|11959.31|11959.31|11959.31|0
1643801190000|2022-02-02 11:26:30|11958.9|11958.9|11958.9|11958.9|11958.9|11958.9|11958.9|11958.9|0
1643801230000|2022-02-02 11:27:10|11958.67|11958.67|11958.67|11958.67|11958.67|11958.67|11958.67|11958.67|0
1643801240000|2022-02-02 11:27:20|11958.88|11958.88|11958.77|11958.77|11958.88|11958.88|11958.77|11958.77|0
1643801250000|2022-02-02 11:27:30|11958.99|11958.99|11958.99|11958.99|11958.99|11958.99|11958.99|11958.99|0
1643801270000|2022-02-02 11:27:50|11959.4|11959.4|11959.4|11959.4|11959.4|11959.4|11959.4|11959.4|0
1643801280000|2022-02-02 11:28:00|11960.72|11960.72|11960.72|11960.72|11960.72|11960.72|11960.72|11960.72|0
1643801300000|2022-02-02 11:28:20|11960.97|11960.97|11960.97|11960.97|11960.97|11960.97|11960.97|11960.97|0
1643801310000|2022-02-02 11:28:30|11960.67|11960.67|11960.67|11960.67|11960.67|11960.67|11960.67|11960.67|0
1643801320000|2022-02-02 11:28:40|11960.46|11960.46|11960.46|11960.46|11960.46|11960.46|11960.46|11960.46|0
1643801350000|2022-02-02 11:29:10|11961.25|11961.25|11961.5|11961.5|11961.5|11961.5|11961.25|11961.25|0
1643801360000|2022-02-02 11:29:20|11960.99|11960.99|11960.99|11960.99|11960.99|11960.99|11960.99|11960.99|0
1643801370000|2022-02-02 11:29:30|11961.5|11961.5|11961.5|11961.5|11961.5|11961.5|11961.5|11961.5|0
1643801390000|2022-02-02 11:29:50|11961.93|11961.93|11962.15|11962.15|11962.15|11962.15|11961.93|11961.93|0
1643801400000|2022-02-02 11:30:00|11961.86|11961.86|11961.41|11961.41|11962.29|11962.29|11961.41|11961.41|0
1643801410000|2022-02-02 11:30:10|11961.08|11961.08|11961.33|11961.33|11961.33|11961.33|11960.88|11960.88|0
1643801420000|2022-02-02 11:30:20|11961.09|11961.09|11960.73|11960.73|11961.09|11961.09|11960.52|11960.52|0
1643801430000|2022-02-02 11:30:30|11960.94|11960.94|11960.94|11960.94|11960.94|11960.94|11960.94|11960.94|0
1643801440000|2022-02-02 11:30:40|11961.16|11961.16|11961.52|11961.52|11961.52|11961.52|11961.16|11961.16|0
1643801450000|2022-02-02 11:30:50|11961.65|11961.65|11961.65|11961.65|11961.65|11961.65|11961.65|11961.65|0
1643801470000|2022-02-02 11:31:10|11962.44|11962.44|11962.44|11962.44|11962.44|11962.44|11962.44|11962.44|0
1643801490000|2022-02-02 11:31:30|11962.54|11962.54|11962.4|11962.4|11962.63|11962.63|11962.4|11962.4|0
1643801500000|2022-02-02 11:31:40|11962.31|11962.31|11962.17|11962.17|11962.31|11962.31|11962.17|11962.17|0
1643801510000|2022-02-02 11:31:50|11961.76|11961.76|11962.06|11962.06|11962.06|11962.06|11961.76|11961.76|0
1643801520000|2022-02-02 11:32:00|11962.29|11962.29|11963.08|11963.08|11963.08|11963.08|11962.29|11962.29|0
1643801530000|2022-02-02 11:32:10|11962.77|11962.77|11963.08|11963.08|11963.08|11963.08|11962.77|11962.77|0
1643801540000|2022-02-02 11:32:20|11962.94|11962.94|11962.94|11962.94|11962.94|11962.94|11962.94|11962.94|0
1643801570000|2022-02-02 11:32:50|11963.37|11963.37|11963.37|11963.37|11963.37|11963.37|11963.37|11963.37|0
1643801610000|2022-02-02 11:33:30|11962.87|11962.87|11962.87|11962.87|11962.87|11962.87|11962.87|11962.87|0
1643801620000|2022-02-02 11:33:40|11962.71|11962.71|11962.71|11962.71|11962.71|11962.71|11962.71|11962.71|0
1643801630000|2022-02-02 11:33:50|11962.93|11962.93|11962.92|11962.92|11963.14|11963.14|11962.92|11962.92|0
1643801660000|2022-02-02 11:34:20|11962.13|11962.13|11961.52|11961.52|11962.13|11962.13|11961.52|11961.52|0
1643801690000|2022-02-02 11:34:50|11961.96|11961.96|11961.96|11961.96|11961.96|11961.96|11961.96|11961.96|0
1643801700000|2022-02-02 11:35:00|11961.82|11961.82|11962.09|11962.09|11962.09|11962.09|11961.82|11961.82|0
1643801750000|2022-02-02 11:35:50|11961.66|11961.66|11961.46|11961.46|11961.66|11961.66|11961.23|11961.23|0
1643801770000|2022-02-02 11:36:10|11960.67|11960.67|11960.67|11960.67|11960.67|11960.67|11960.67|11960.67|0
1643801800000|2022-02-02 11:36:40|11960.98|11960.98|11960.98|11960.98|11960.98|11960.98|11960.98|11960.98|0
1643801810000|2022-02-02 11:36:50|11961.44|11961.44|11961.66|11961.66|11962.1|11962.1|11961.44|11961.44|0
1643801820000|2022-02-02 11:37:00|11962.26|11962.26|11962.11|11962.11|11962.26|11962.26|11962.11|11962.11|0
1643801830000|2022-02-02 11:37:10|11962|11962|11962.83|11962.83|11962.83|11962.83|11962|11962|0
1643801840000|2022-02-02 11:37:20|11962.63|11962.63|11962.63|11962.63|11962.63|11962.63|11962.63|11962.63|0
1643801850000|2022-02-02 11:37:30|11962.83|11962.83|11962.83|11962.83|11962.83|11962.83|11962.83|11962.83|0
1643801860000|2022-02-02 11:37:40|11963.06|11963.06|11963.06|11963.06|11963.06|11963.06|11963.06|11963.06|0
1643801870000|2022-02-02 11:37:50|11961.99|11961.99|11961.8|11961.8|11961.99|11961.99|11961.13|11961.13|0
1643801890000|2022-02-02 11:38:10|11961.01|11961.01|11961.01|11961.01|11961.8|11961.8|11961.01|11961.01|0
1643801910000|2022-02-02 11:38:30|11960.87|11960.87|11959.18|11959.18|11960.87|11960.87|11959.18|11959.18|0
1643801920000|2022-02-02 11:38:40|11958.95|11958.95|11957.9|11957.9|11958.95|11958.95|11957.9|11957.9|0
1643801930000|2022-02-02 11:38:50|11957.13|11957.13|11957.01|11957.01|11957.36|11957.36|11957.01|11957.01|0
1643801950000|2022-02-02 11:39:10|11956.91|11956.91|11956.72|11956.72|11956.91|11956.91|11956.72|11956.72|0
1643801960000|2022-02-02 11:39:20|11956.42|11956.42|11955.08|11955.08|11957.18|11957.18|11955.08|11955.08|0
1643801990000|2022-02-02 11:39:50|11955.8|11955.8|11955.44|11955.44|11955.8|11955.8|11955.44|11955.44|0
1643802000000|2022-02-02 11:40:00|11955.24|11955.24|11955.24|11955.24|11955.24|11955.24|11955.24|11955.24|0
1643802030000|2022-02-02 11:40:30|11955.49|11955.49|11955.49|11955.49|11955.49|11955.49|11955.49|11955.49|0
1643802040000|2022-02-02 11:40:40|11955.03|11955.03|11954.24|11954.24|11955.03|11955.03|11954.24|11954.24|0
1643802060000|2022-02-02 11:41:00|11954.35|11954.35|11953.98|11953.98|11954.35|11954.35|11953.98|11953.98|0
1643802100000|2022-02-02 11:41:40|11954.11|11954.11|11954.11|11954.11|11954.11|11954.11|11954.11|11954.11|0
1643802130000|2022-02-02 11:42:10|11954.33|11954.33|11953.99|11953.99|11954.33|11954.33|11953.99|11953.99|0
1643802140000|2022-02-02 11:42:20|11953.76|11953.76|11953.76|11953.76|11953.76|11953.76|11953.76|11953.76|0
1643802160000|2022-02-02 11:42:40|11953.52|11953.52|11953.52|11953.52|11953.52|11953.52|11953.52|11953.52|0
1643802220000|2022-02-02 11:43:40|11953.68|11953.68|11953.68|11953.68|11953.68|11953.68|11953.68|11953.68|0
1643802230000|2022-02-02 11:43:50|11953.98|11953.98|11953.98|11953.98|11953.98|11953.98|11953.98|11953.98|0
1643802280000|2022-02-02 11:44:40|11954.44|11954.44|11954.44|11954.44|11954.44|11954.44|11954.44|11954.44|0
1643802290000|2022-02-02 11:44:50|11955.13|11955.13|11955.13|11955.13|11955.13|11955.13|11955.13|11955.13|0
1643802300000|2022-02-02 11:45:00|11955.36|11955.36|11956.38|11956.38|11956.38|11956.38|11955.36|11955.36|0
1643802310000|2022-02-02 11:45:10|11956.81|11956.81|11956.81|11956.81|11956.81|11956.81|11956.81|11956.81|0
1643802320000|2022-02-02 11:45:20|11956.58|11956.58|11956.9|11956.9|11956.9|11956.9|11956.58|11956.58|0
1643802340000|2022-02-02 11:45:40|11957.33|11957.33|11958.04|11958.04|11958.04|11958.04|11957.33|11957.33|0
1643802350000|2022-02-02 11:45:50|11958.36|11958.36|11958.36|11958.36|11958.36|11958.36|11958.36|11958.36|0
1643802360000|2022-02-02 11:46:00|11958.49|11958.49|11958.49|11958.49|11958.49|11958.49|11958.49|11958.49|0
1643802380000|2022-02-02 11:46:20|11958.05|11958.05|11958.05|11958.05|11958.05|11958.05|11958.05|11958.05|0
1643802390000|2022-02-02 11:46:30|11958.16|11958.16|11958.96|11958.96|11958.96|11958.96|11958.16|11958.16|0
1643802400000|2022-02-02 11:46:40|11958.24|11958.24|11958.24|11958.24|11958.24|11958.24|11958.24|11958.24|0
1643802410000|2022-02-02 11:46:50|11957.92|11957.92|11957.92|11957.92|11957.92|11957.92|11957.92|11957.92|0
1643802440000|2022-02-02 11:47:20|11958.23|11958.23|11958.55|11958.55|11958.55|11958.55|11958.23|11958.23|0
1643802450000|2022-02-02 11:47:30|11958.25|11958.25|11958.25|11958.25|11958.25|11958.25|11958.25|11958.25|0
1643802460000|2022-02-02 11:47:40|11958.62|11958.62|11958.62|11958.62|11958.62|11958.62|11958.62|11958.62|0
1643802480000|2022-02-02 11:48:00|11958.41|11958.41|11958.71|11958.71|11958.71|11958.71|11958.07|11958.07|0
1643802490000|2022-02-02 11:48:10|11958.94|11958.94|11958.94|11958.94|11958.94|11958.94|11958.94|11958.94|0
1643802510000|2022-02-02 11:48:30|11958.83|11958.83|11958.83|11958.83|11958.93|11958.93|11958.83|11958.83|0
1643802520000|2022-02-02 11:48:40|11959.54|11959.54|11959.54|11959.54|11959.54|11959.54|11959.54|11959.54|0
1643802540000|2022-02-02 11:49:00|11959.24|11959.24|11959.24|11959.24|11959.24|11959.24|11959.24|11959.24|0
1643802560000|2022-02-02 11:49:20|11959.47|11959.47|11959.47|11959.47|11959.47|11959.47|11959.47|11959.47|0
1643802580000|2022-02-02 11:49:40|11959.91|11959.91|11960.91|11960.91|11960.91|11960.91|11959.91|11959.91|0
1643802590000|2022-02-02 11:49:50|11960.99|11960.99|11961.3|11961.3|11961.3|11961.3|11960.99|11960.99|0
1643802600000|2022-02-02 11:50:00|11961.74|11961.74|11962.04|11962.04|11962.04|11962.04|11961.74|11961.74|0
1643802610000|2022-02-02 11:50:10|11962.35|11962.35|11962.35|11962.35|11962.35|11962.35|11962.35|11962.35|0
1643802620000|2022-02-02 11:50:20|11962.65|11962.65|11963.08|11963.08|11963.08|11963.08|11962.65|11962.65|0
1643802630000|2022-02-02 11:50:30|11962.77|11962.77|11962.85|11962.85|11963.05|11963.05|11962.75|11962.75|0
1643802640000|2022-02-02 11:50:40|11963.33|11963.33|11962.43|11962.43|11963.33|11963.33|11962.43|11962.43|0
1643802650000|2022-02-02 11:50:50|11962.11|11962.11|11962.11|11962.11|11962.11|11962.11|11962.11|11962.11|0
1643802660000|2022-02-02 11:51:00|11962.26|11962.26|11962.26|11962.26|11962.26|11962.26|11962.26|11962.26|0
1643802670000|2022-02-02 11:51:10|11962.03|11962.03|11962.03|11962.03|11962.03|11962.03|11962.03|11962.03|0
1643802680000|2022-02-02 11:51:20|11961.58|11961.58|11961.58|11961.58|11961.58|11961.58|11961.58|11961.58|0
1643802700000|2022-02-02 11:51:40|11961.73|11961.73|11961.73|11961.73|11961.73|11961.73|11961.73|11961.73|0
1643802720000|2022-02-02 11:52:00|11961.54|11961.54|11961.54|11961.54|11961.54|11961.54|11961.54|11961.54|0
1643802750000|2022-02-02 11:52:30|11961.92|11961.92|11961.92|11961.92|11961.92|11961.92|11961.92|11961.92|0
1643802770000|2022-02-02 11:52:50|11962.36|11962.36|11962.8|11962.8|11963.24|11963.24|11962.36|11962.36|0
1643802780000|2022-02-02 11:53:00|11962.96|11962.96|11962.75|11962.75|11962.96|11962.96|11962.75|11962.75|0
1643802820000|2022-02-02 11:53:40|11963|11963|11963|11963|11963|11963|11963|11963|0
1643802830000|2022-02-02 11:53:50|11962.61|11962.61|11962.61|11962.61|11962.61|11962.61|11962.61|11962.61|0
1643802870000|2022-02-02 11:54:30|11962.8|11962.8|11962.8|11962.8|11962.8|11962.8|11962.8|11962.8|0
1643802890000|2022-02-02 11:54:50|11962.6|11962.6|11962.6|11962.6|11962.6|11962.6|11962.6|11962.6|0
1643802900000|2022-02-02 11:55:00|11962.82|11962.82|11962.58|11962.58|11962.82|11962.82|11962.46|11962.46|0
1643802910000|2022-02-02 11:55:10|11962.22|11962.22|11961.73|11961.73|11962.22|11962.22|11961.62|11961.62|0
1643802930000|2022-02-02 11:55:30|11962.03|11962.03|11962.03|11962.03|11962.03|11962.03|11962.03|11962.03|0
1643802950000|2022-02-02 11:55:50|11962.74|11962.74|11962.39|11962.39|11962.74|11962.74|11962.39|11962.39|0
1643802960000|2022-02-02 11:56:00|11962.7|11962.7|11962.74|11962.74|11962.74|11962.74|11962.59|11962.59|0
1643802990000|2022-02-02 11:56:30|11962.55|11962.55|11962.55|11962.55|11962.55|11962.55|11962.55|11962.55|0
1643803030000|2022-02-02 11:57:10|11962.32|11962.32|11962.32|11962.32|11962.32|11962.32|11962.32|11962.32|0
1643803040000|2022-02-02 11:57:20|11962.52|11962.52|11963.44|11963.44|11963.53|11963.53|11962.52|11962.52|0
1643803050000|2022-02-02 11:57:30|11963.65|11963.65|11964|11964|11964|11964|11963.65|11963.65|0
1643803080000|2022-02-02 11:58:00|11967.4|11967.4|11967.4|11967.4|11967.4|11967.4|11967.4|11967.4|0
1643803100000|2022-02-02 11:58:20|11968.19|11968.19|11968.65|11968.65|11968.65|11968.65|11968.19|11968.19|0
1643803120000|2022-02-02 11:58:40|11969.53|11969.53|11971.8|11971.8|11971.8|11971.8|11969.53|11969.53|0
1643803130000|2022-02-02 11:58:50|11972.55|11972.55|11972.9|11972.9|11972.9|11972.9|11972.55|11972.55|0
1643803140000|2022-02-02 11:59:00|11973.13|11973.13|11972.95|11972.95|11974.14|11974.14|11972.95|11972.95|0
1643803150000|2022-02-02 11:59:10|11973.19|11973.19|11973.19|11973.19|11973.19|11973.19|11973.19|11973.19|0
1643803160000|2022-02-02 11:59:20|11972.83|11972.83|11974.12|11974.12|11974.12|11974.12|11972.83|11972.83|0
1643803170000|2022-02-02 11:59:30|11973.81|11973.81|11975.54|11975.54|11975.54|11975.54|11973.72|11973.72|0
1643803180000|2022-02-02 11:59:40|11975.32|11975.32|11975.49|11975.49|11975.57|11975.57|11975.32|11975.32|0
1643803190000|2022-02-02 11:59:50|11975.77|11975.77|11976.2|11976.2|11976.2|11976.2|11975.77|11975.77|0
1643803200000|2022-02-02 12:00:00|11976.07|11976.07|11975.82|11975.82|11976.28|11976.28|11975.82|11975.82|0
1643803220000|2022-02-02 12:00:20|11975.54|11975.54|11975.54|11975.54|11975.54|11975.54|11975.54|11975.54|0
1643803230000|2022-02-02 12:00:30|11977.12|11977.12|11977.12|11977.12|11977.12|11977.12|11977.12|11977.12|0
1643803240000|2022-02-02 12:00:40|11975.54|11975.54|11975.54|11975.54|11975.54|11975.54|11975.54|11975.54|0
1643803250000|2022-02-02 12:00:50|11975.97|11975.97|11975.97|11975.97|11975.97|11975.97|11975.97|11975.97|0
1643803260000|2022-02-02 12:01:00|11975.18|11975.18|11975.18|11975.18|11975.18|11975.18|11975.18|11975.18|0
1643803280000|2022-02-02 12:01:20|11974.48|11974.48|11974.78|11974.78|11975.05|11975.05|11974.48|11974.48|0
1643803320000|2022-02-02 12:02:00|11974.42|11974.42|11973.26|11973.26|11974.42|11974.42|11973.26|11973.26|0
1643803330000|2022-02-02 12:02:10|11973.49|11973.49|11973.46|11973.46|11973.92|11973.92|11973.46|11973.46|0
1643803340000|2022-02-02 12:02:20|11973.54|11973.54|11973.24|11973.24|11973.54|11973.54|11973.24|11973.24|0
1643803380000|2022-02-02 12:03:00|11972.85|11972.85|11972.85|11972.85|11972.85|11972.85|11972.85|11972.85|0
1643803410000|2022-02-02 12:03:30|11972.6|11972.6|11973.49|11973.49|11973.49|11973.49|11972.6|11972.6|0
1643803420000|2022-02-02 12:03:40|11973.3|11973.3|11973.3|11973.3|11973.3|11973.3|11973.3|11973.3|0
1643803430000|2022-02-02 12:03:50|11973.77|11973.77|11975.05|11975.05|11975.05|11975.05|11973.77|11973.77|0
1643803440000|2022-02-02 12:04:00|11975.84|11975.84|11975.84|11975.84|11975.84|11975.84|11975.84|11975.84|0
1643803450000|2022-02-02 12:04:10|11976.11|11976.11|11976.11|11976.11|11976.11|11976.11|11976.11|11976.11|0
1643803460000|2022-02-02 12:04:20|11976.35|11976.35|11976.03|11976.03|11976.35|11976.35|11976.03|11976.03|0
1643803470000|2022-02-02 12:04:30|11976.74|11976.74|11976.74|11976.74|11976.74|11976.74|11976.74|11976.74|0
1643803500000|2022-02-02 12:05:00|11976.28|11976.28|11976.01|11976.01|11976.28|11976.28|11976.01|11976.01|0
1643803540000|2022-02-02 12:05:40|11975.8|11975.8|11975.65|11975.65|11975.8|11975.8|11975.65|11975.65|0
1643803600000|2022-02-02 12:06:40|11975.3|11975.3|11975.3|11975.3|11975.3|11975.3|11975.3|11975.3|0
1643803610000|2022-02-02 12:06:50|11975.76|11975.76|11975.76|11975.76|11975.76|11975.76|11975.76|11975.76|0
1643803620000|2022-02-02 12:07:00|11975.32|11975.32|11974.99|11974.99|11975.32|11975.32|11974.76|11974.76|0
1643803640000|2022-02-02 12:07:20|11975.49|11975.49|11975.43|11975.43|11975.75|11975.75|11975.43|11975.43|0
1643803650000|2022-02-02 12:07:30|11975.86|11975.86|11976.29|11976.29|11976.29|11976.29|11975.86|11975.86|0
1643803660000|2022-02-02 12:07:40|11976.51|11976.51|11977.81|11977.81|11977.81|11977.81|11976.51|11976.51|0
1643803720000|2022-02-02 12:08:40|11977.18|11977.18|11977.18|11977.18|11977.18|11977.18|11977.18|11977.18|0
1643803750000|2022-02-02 12:09:10|11977.97|11977.97|11976.84|11976.84|11977.97|11977.97|11976.84|11976.84|0
1643803760000|2022-02-02 12:09:20|11976.4|11976.4|11976.84|11976.84|11976.84|11976.84|11976.4|11976.4|0
1643803780000|2022-02-02 12:09:40|11977.28|11977.28|11978.07|11978.07|11978.07|11978.07|11977.28|11977.28|0
1643803790000|2022-02-02 12:09:50|11978.41|11978.41|11978.41|11978.41|11978.41|11978.41|11978.41|11978.41|0
1643803800000|2022-02-02 12:10:00|11978.32|11978.32|11978.23|11978.23|11978.32|11978.32|11978.23|11978.23|0
1643803820000|2022-02-02 12:10:20|11977.87|11977.87|11978.3|11978.3|11978.3|11978.3|11977.87|11977.87|0
1643803840000|2022-02-02 12:10:40|11978.56|11978.56|11978.56|11978.56|11978.56|11978.56|11978.56|11978.56|0
1643803850000|2022-02-02 12:10:50|11978.13|11978.13|11978.13|11978.13|11978.13|11978.13|11978.13|11978.13|0
1643803860000|2022-02-02 12:11:00|11978.24|11978.24|11978.24|11978.24|11978.24|11978.24|11978.24|11978.24|0
1643803890000|2022-02-02 12:11:30|11978.55|11978.55|11977.84|11977.84|11978.55|11978.55|11977.65|11977.65|0
1643803920000|2022-02-02 12:12:00|11977.23|11977.23|11976.88|11976.88|11977.54|11977.54|11976.64|11976.64|0
1643803940000|2022-02-02 12:12:20|11977.67|11977.67|11977.75|11977.75|11977.75|11977.75|11977.67|11977.67|0
1643803990000|2022-02-02 12:13:10|11977.86|11977.86|11977.86|11977.86|11977.86|11977.86|11977.86|11977.86|0
1643804000000|2022-02-02 12:13:20|11977.23|11977.23|11977.23|11977.23|11977.23|11977.23|11977.23|11977.23|0
1643804020000|2022-02-02 12:13:40|11976.63|11976.63|11977.84|11977.84|11977.84|11977.84|11976.63|11976.63|0
1643804030000|2022-02-02 12:13:50|11977.45|11977.45|11977.45|11977.45|11977.45|11977.45|11977.45|11977.45|0
1643804050000|2022-02-02 12:14:10|11977.34|11977.34|11977.34|11977.34|11977.34|11977.34|11977.34|11977.34|0
1643804070000|2022-02-02 12:14:30|11976.73|11976.73|11977.34|11977.34|11977.34|11977.34|11976.73|11976.73|0
1643804100000|2022-02-02 12:15:00|11977.11|11977.11|11976.91|11976.91|11977.3|11977.3|11976.91|11976.91|0
1643804110000|2022-02-02 12:15:10|11977.02|11977.02|11976.73|11976.73|11977.02|11977.02|11976.73|11976.73|0
1643804130000|2022-02-02 12:15:30|11976.87|11976.87|11976.85|11976.85|11976.87|11976.87|11976.73|11976.73|0
1643804150000|2022-02-02 12:15:50|11976.1|11976.1|11976.1|11976.1|11976.1|11976.1|11976.1|11976.1|0
1643804160000|2022-02-02 12:16:00|11975.94|11975.94|11976.14|11976.14|11976.14|11976.14|11975.94|11975.94|0
1643804200000|2022-02-02 12:16:40|11976.28|11976.28|11976.28|11976.28|11976.28|11976.28|11976.28|11976.28|0
1643804220000|2022-02-02 12:17:00|11975.84|11975.84|11975.84|11975.84|11975.84|11975.84|11975.84|11975.84|0
1643804240000|2022-02-02 12:17:20|11975.5|11975.5|11975.05|11975.05|11975.5|11975.5|11974.94|11974.94|0
1643804250000|2022-02-02 12:17:30|11975.5|11975.5|11975.5|11975.5|11975.5|11975.5|11975.5|11975.5|0
1643804280000|2022-02-02 12:18:00|11975.72|11975.72|11975.86|11975.86|11975.86|11975.86|11975.72|11975.72|0
1643804300000|2022-02-02 12:18:20|11975.66|11975.66|11975.66|11975.66|11975.66|11975.66|11975.66|11975.66|0
1643804320000|2022-02-02 12:18:40|11974.8|11974.8|11973.89|11973.89|11974.8|11974.8|11973.89|11973.89|0
1643804330000|2022-02-02 12:18:50|11973.32|11973.32|11973.65|11973.65|11973.65|11973.65|11973.32|11973.32|0
1643804360000|2022-02-02 12:19:20|11974.11|11974.11|11974.79|11974.79|11974.79|11974.79|11974.11|11974.11|0
1643804370000|2022-02-02 12:19:30|11974.19|11974.19|11974.49|11974.49|11974.49|11974.49|11974.19|11974.19|0
1643804380000|2022-02-02 12:19:40|11974.79|11974.79|11974|11974|11974.79|11974.79|11974|11974|0
1643804390000|2022-02-02 12:19:50|11973.7|11973.7|11973.34|11973.34|11973.7|11973.7|11973.34|11973.34|0
1643804420000|2022-02-02 12:20:20|11973.23|11973.23|11973.01|11973.01|11973.23|11973.23|11972.78|11972.78|0
1643804440000|2022-02-02 12:20:40|11972.74|11972.74|11971.95|11971.95|11972.74|11972.74|11971.95|11971.95|0
1643804450000|2022-02-02 12:20:50|11971.72|11971.72|11971.72|11971.72|11971.72|11971.72|11971.72|11971.72|0
1643804460000|2022-02-02 12:21:00|11971.51|11971.51|11971.65|11971.65|11971.65|11971.65|11971.51|11971.51|0
1643804480000|2022-02-02 12:21:20|11971.96|11971.96|11971.96|11971.96|11971.96|11971.96|11971.96|11971.96|0
1643804490000|2022-02-02 12:21:30|11972.27|11972.27|11972.27|11972.27|11972.27|11972.27|11972.27|11972.27|0
1643804520000|2022-02-02 12:22:00|11972.18|11972.18|11972.08|11972.08|11972.18|11972.18|11972.08|11972.08|0
1643804540000|2022-02-02 12:22:20|11971.88|11971.88|11971.88|11971.88|11971.88|11971.88|11971.88|11971.88|0
1643804560000|2022-02-02 12:22:40|11972.21|11972.21|11972.01|11972.01|11972.21|11972.21|11972.01|11972.01|0
1643804570000|2022-02-02 12:22:50|11972.33|11972.33|11972.33|11972.33|11972.33|11972.33|11972.33|11972.33|0
1643804580000|2022-02-02 12:23:00|11972.2|11972.2|11972.2|11972.2|11972.2|11972.2|11972.2|11972.2|0
1643804600000|2022-02-02 12:23:20|11971.97|11971.97|11971.34|11971.34|11971.97|11971.97|11971.34|11971.34|0
1643804620000|2022-02-02 12:23:40|11971.63|11971.63|11971.63|11971.63|11971.63|11971.63|11971.63|11971.63|0
1643804630000|2022-02-02 12:23:50|11971.74|11971.74|11971.74|11971.74|11971.74|11971.74|11971.74|11971.74|0
1643804640000|2022-02-02 12:24:00|11971.87|11971.87|11971.87|11971.87|11971.87|11971.87|11971.87|11971.87|0
1643804650000|2022-02-02 12:24:10|11971.74|11971.74|11971.74|11971.74|11971.74|11971.74|11971.43|11971.43|0
1643804660000|2022-02-02 12:24:20|11971.97|11971.97|11971.97|11971.97|11971.97|11971.97|11971.97|11971.97|0
1643804670000|2022-02-02 12:24:30|11971.83|11971.83|11971.83|11971.83|11971.83|11971.83|11971.83|11971.83|0
1643804680000|2022-02-02 12:24:40|11971.97|11971.97|11971.97|11971.97|11971.97|11971.97|11971.97|11971.97|0
1643804710000|2022-02-02 12:25:10|11971.89|11971.89|11971.89|11971.89|11971.89|11971.89|11971.89|11971.89|0
1643804720000|2022-02-02 12:25:20|11971.46|11971.46|11971.59|11971.59|11971.59|11971.59|11971.46|11971.46|0
1643804730000|2022-02-02 12:25:30|11971.43|11971.43|11971.43|11971.43|11971.43|11971.43|11971.43|11971.43|0
1643804740000|2022-02-02 12:25:40|11971.78|11971.78|11971.78|11971.78|11971.78|11971.78|11971.78|11971.78|0
1643804750000|2022-02-02 12:25:50|11973.36|11973.36|11973.36|11973.36|11973.36|11973.36|11973.36|11973.36|0
1643804780000|2022-02-02 12:26:20|11973.05|11973.05|11973.05|11973.05|11973.05|11973.05|11973.05|11973.05|0
1643804810000|2022-02-02 12:26:50|11973.19|11973.19|11972.78|11972.78|11973.19|11973.19|11972.78|11972.78|0
1643804820000|2022-02-02 12:27:00|11973.05|11973.05|11972.91|11972.91|11973.05|11973.05|11972.91|11972.91|0
1643804830000|2022-02-02 12:27:10|11972.61|11972.61|11971.82|11971.82|11972.61|11972.61|11971.82|11971.82|0
1643804840000|2022-02-02 12:27:20|11969.78|11969.78|11965.62|11965.62|11969.78|11969.78|11965.62|11965.62|0
1643804850000|2022-02-02 12:27:30|11965.32|11965.32|11965.24|11965.24|11965.51|11965.51|11965.2|11965.2|0
1643804860000|2022-02-02 12:27:40|11963.66|11963.66|11963.66|11963.66|11963.66|11963.66|11963.66|11963.66|0
1643804870000|2022-02-02 12:27:50|11963.53|11963.53|11962.49|11962.49|11963.53|11963.53|11962.49|11962.49|0
1643804880000|2022-02-02 12:28:00|11962.4|11962.4|11962.31|11962.31|11962.4|11962.4|11962.31|11962.31|0
1643804890000|2022-02-02 12:28:10|11962.08|11962.08|11962.08|11962.08|11962.08|11962.08|11962.08|11962.08|0
1643804930000|2022-02-02 12:28:50|11962.38|11962.38|11962.56|11962.56|11962.65|11962.65|11962.38|11962.38|0
1643804940000|2022-02-02 12:29:00|11962.75|11962.75|11962.75|11962.75|11962.75|11962.75|11962.75|11962.75|0
1643804950000|2022-02-02 12:29:10|11961.89|11961.89|11961.89|11961.89|11961.89|11961.89|11961.89|11961.89|0
1643804970000|2022-02-02 12:29:30|11961.48|11961.48|11961.62|11961.62|11961.62|11961.62|11961.48|11961.48|0
1643804980000|2022-02-02 12:29:40|11960.74|11960.74|11962.3|11962.3|11962.5|11962.5|11960.74|11960.74|0
1643804990000|2022-02-02 12:29:50|11962.07|11962.07|11961.88|11961.88|11962.32|11962.32|11961.88|11961.88|0
1643805010000|2022-02-02 12:30:10|11961.42|11961.42|11957.37|11957.37|11961.42|11961.42|11957.37|11957.37|0
1643805020000|2022-02-02 12:30:20|11957.23|11957.23|11956.64|11956.64|11957.47|11957.47|11956.64|11956.64|0
1643805030000|2022-02-02 12:30:30|11956.3|11956.3|11956.3|11956.3|11956.3|11956.3|11956.3|11956.3|0
1643805040000|2022-02-02 12:30:40|11955.76|11955.76|11955.49|11955.49|11955.76|11955.76|11955.49|11955.49|0
1643805070000|2022-02-02 12:31:10|11955.2|11955.2|11952.09|11952.09|11955.2|11955.2|11952.09|11952.09|0
1643805080000|2022-02-02 12:31:20|11951.73|11951.73|11951.29|11951.29|11951.73|11951.73|11951.29|11951.29|0
1643805090000|2022-02-02 12:31:30|11950.93|11950.93|11950.93|11950.93|11950.93|11950.93|11950.93|11950.93|0
1643805100000|2022-02-02 12:31:40|11950.43|11950.43|11950.45|11950.45|11950.45|11950.45|11950.18|11950.18|0
1643805110000|2022-02-02 12:31:50|11949.51|11949.51|11949.51|11949.51|11949.51|11949.51|11949.51|11949.51|0
1643805120000|2022-02-02 12:32:00|11949.32|11949.32|11949.63|11949.63|11949.63|11949.63|11949.02|11949.02|0
1643805140000|2022-02-02 12:32:20|11949.93|11949.93|11950.23|11950.23|11950.23|11950.23|11949.93|11949.93|0
1643805150000|2022-02-02 12:32:30|11949.93|11949.93|11949.93|11949.93|11949.93|11949.93|11949.93|11949.93|0
1643805160000|2022-02-02 12:32:40|11950.06|11950.06|11949.81|11949.81|11950.34|11950.34|11949.81|11949.81|0
1643805170000|2022-02-02 12:32:50|11949.95|11949.95|11948.37|11948.37|11949.95|11949.95|11948.37|11948.37|0
1643805180000|2022-02-02 12:33:00|11946.79|11946.79|11946.79|11946.79|11946.79|11946.79|11946.79|11946.79|0
1643805190000|2022-02-02 12:33:10|11946.53|11946.53|11946.26|11946.26|11946.53|11946.53|11946.26|11946.26|0
1643805220000|2022-02-02 12:33:40|11945.47|11945.47|11945.03|11945.03|11945.47|11945.47|11945.03|11945.03|0
1643805240000|2022-02-02 12:34:00|11943.42|11943.42|11943.88|11943.88|11943.88|11943.88|11943.19|11943.19|0
1643805270000|2022-02-02 12:34:30|11943.65|11943.65|11943.2|11943.2|11943.65|11943.65|11943.2|11943.2|0
1643805280000|2022-02-02 12:34:40|11943.5|11943.5|11943.5|11943.5|11943.5|11943.5|11943.5|11943.5|0
1643805290000|2022-02-02 12:34:50|11943.37|11943.37|11943.37|11943.37|11943.37|11943.37|11943.37|11943.37|0
1643805300000|2022-02-02 12:35:00|11943.22|11943.22|11942.61|11942.61|11943.22|11943.22|11942.61|11942.61|0
1643805330000|2022-02-02 12:35:30|11942.46|11942.46|11942.46|11942.46|11942.46|11942.46|11942.46|11942.46|0
1643805340000|2022-02-02 12:35:40|11941.9|11941.9|11941.9|11941.9|11941.9|11941.9|11941.9|11941.9|0
1643805350000|2022-02-02 12:35:50|11942.37|11942.37|11942.37|11942.37|11942.37|11942.37|11942.37|11942.37|0
1643805360000|2022-02-02 12:36:00|11942.11|11942.11|11941.45|11941.45|11942.11|11942.11|11941.45|11941.45|0
1643805370000|2022-02-02 12:36:10|11940.99|11940.99|11940.47|11940.47|11940.99|11940.99|11939.9|11939.9|0
1643805380000|2022-02-02 12:36:20|11940.77|11940.77|11940.41|11940.41|11940.77|11940.77|11940.27|11940.27|0
1643805390000|2022-02-02 12:36:30|11940.71|11940.71|11940.71|11940.71|11940.71|11940.71|11940.71|11940.71|0
1643805400000|2022-02-02 12:36:40|11940.89|11940.89|11940.89|11940.89|11940.89|11940.89|11940.89|11940.89|0
1643805420000|2022-02-02 12:37:00|11941.2|11941.2|11941.2|11941.2|11941.2|11941.2|11941.2|11941.2|0
1643805430000|2022-02-02 12:37:10|11940.41|11940.41|11941.4|11941.4|11941.4|11941.4|11939.17|11939.17|0
1643805440000|2022-02-02 12:37:20|11941.08|11941.08|11941.08|11941.08|11941.08|11941.08|11941.08|11941.08|0
1643805460000|2022-02-02 12:37:40|11938.71|11938.71|11938.71|11938.71|11938.71|11938.71|11938.71|11938.71|0
1643805470000|2022-02-02 12:37:50|11939.5|11939.5|11939.5|11939.5|11939.5|11939.5|11939.5|11939.5|0
1643805490000|2022-02-02 12:38:10|11939.71|11939.71|11940.07|11940.07|11940.07|11940.07|11939.71|11939.71|0
1643805500000|2022-02-02 12:38:20|11939.66|11939.66|11939.66|11939.66|11939.66|11939.66|11939.66|11939.66|0
1643805510000|2022-02-02 12:38:30|11939.48|11939.48|11939.59|11939.59|11939.83|11939.83|11939.48|11939.48|0
1643805520000|2022-02-02 12:38:40|11939.48|11939.48|11939.13|11939.13|11939.48|11939.48|11939.13|11939.13|0
1643805560000|2022-02-02 12:39:20|11939.22|11939.22|11939.22|11939.22|11939.22|11939.22|11939.22|11939.22|0
1643805570000|2022-02-02 12:39:30|11939.53|11939.53|11939.07|11939.07|11939.53|11939.53|11939.07|11939.07|0
1643805580000|2022-02-02 12:39:40|11938.86|11938.86|11938.86|11938.86|11938.86|11938.86|11938.86|11938.86|0
1643805600000|2022-02-02 12:40:00|11938.51|11938.51|11939.73|11939.73|11939.73|11939.73|11938.51|11938.51|0
1643805650000|2022-02-02 12:40:50|11938.44|11938.44|11938.44|11938.44|11938.44|11938.44|11938.44|11938.44|0
1643805660000|2022-02-02 12:41:00|11938.58|11938.58|11939.29|11939.29|11939.29|11939.29|11938.58|11938.58|0
1643805670000|2022-02-02 12:41:10|11939.01|11939.01|11939.01|11939.01|11939.01|11939.01|11939.01|11939.01|0
1643805680000|2022-02-02 12:41:20|11938.71|11938.71|11938.71|11938.71|11938.71|11938.71|11938.71|11938.71|0
1643805710000|2022-02-02 12:41:50|11938.25|11938.25|11938.25|11938.25|11938.25|11938.25|11938.25|11938.25|0
1643805730000|2022-02-02 12:42:10|11937.46|11937.46|11937.46|11937.46|11937.46|11937.46|11937.46|11937.46|0
1643805750000|2022-02-02 12:42:30|11937.32|11937.32|11937.46|11937.46|11937.46|11937.46|11937.32|11937.32|0
1643805760000|2022-02-02 12:42:40|11937.19|11937.19|11937.19|11937.19|11937.49|11937.49|11937.19|11937.19|0
1643805780000|2022-02-02 12:43:00|11937.98|11937.98|11937.98|11937.98|11937.98|11937.98|11937.98|11937.98|0
1643805820000|2022-02-02 12:43:40|11939|11939|11939.3|11939.3|11939.3|11939.3|11939|11939|0
1643805830000|2022-02-02 12:43:50|11940.88|11940.88|11941.59|11941.59|11941.59|11941.59|11940.88|11940.88|0
1643805840000|2022-02-02 12:44:00|11942.03|11942.03|11945.25|11945.25|11945.25|11945.25|11942.03|11942.03|0
1643805850000|2022-02-02 12:44:10|11944.89|11944.89|11944.89|11944.89|11944.89|11944.89|11944.89|11944.89|0
1643805860000|2022-02-02 12:44:20|11944.54|11944.54|11944.84|11944.84|11944.84|11944.84|11944.54|11944.54|0
1643805880000|2022-02-02 12:44:40|11944.48|11944.48|11944.48|11944.48|11944.48|11944.48|11944.48|11944.48|0
1643805890000|2022-02-02 12:44:50|11944.76|11944.76|11948.12|11948.12|11948.12|11948.12|11944.76|11944.76|0
1643805900000|2022-02-02 12:45:00|11947.78|11947.78|11947.78|11947.78|11947.78|11947.78|11947.78|11947.78|0
1643805910000|2022-02-02 12:45:10|11947.67|11947.67|11947.03|11947.03|11947.67|11947.67|11946.88|11946.88|0
1643805920000|2022-02-02 12:45:20|11948.61|11948.61|11948.97|11948.97|11948.97|11948.97|11947.82|11947.82|0
1643805930000|2022-02-02 12:45:30|11949.43|11949.43|11949.43|11949.43|11949.43|11949.43|11949.43|11949.43|0
1643805950000|2022-02-02 12:45:50|11949.2|11949.2|11949.2|11949.2|11949.2|11949.2|11949.2|11949.2|0
1643805960000|2022-02-02 12:46:00|11949.11|11949.11|11948.89|11948.89|11949.11|11949.11|11948.89|11948.89|0
1643805980000|2022-02-02 12:46:20|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|0
1643806000000|2022-02-02 12:46:40|11949.04|11949.04|11949.04|11949.04|11949.38|11949.38|11949.04|11949.04|0
1643806040000|2022-02-02 12:47:20|11949.31|11949.31|11949.45|11949.45|11949.45|11949.45|11949.31|11949.31|0
1643806060000|2022-02-02 12:47:40|11949.59|11949.59|11949.59|11949.59|11949.59|11949.59|11949.59|11949.59|0
1643806070000|2022-02-02 12:47:50|11949.95|11949.95|11949.95|11949.95|11949.95|11949.95|11949.95|11949.95|0
1643806080000|2022-02-02 12:48:00|11949.84|11949.84|11949.71|11949.71|11949.84|11949.84|11949.71|11949.71|0
1643806090000|2022-02-02 12:48:10|11949.59|11949.59|11949.59|11949.59|11949.59|11949.59|11949.59|11949.59|0
1643806100000|2022-02-02 12:48:20|11949.39|11949.39|11949.07|11949.07|11949.39|11949.39|11949.07|11949.07|0
1643806110000|2022-02-02 12:48:30|11949.22|11949.22|11949.53|11949.53|11949.53|11949.53|11949.22|11949.22|0
1643806120000|2022-02-02 12:48:40|11949.17|11949.17|11948.52|11948.52|11949.17|11949.17|11948.52|11948.52|0
1643806130000|2022-02-02 12:48:50|11948.34|11948.34|11947.66|11947.66|11948.34|11948.34|11947.66|11947.66|0
1643806140000|2022-02-02 12:49:00|11947.35|11947.35|11947.12|11947.12|11947.35|11947.35|11947.01|11947.01|0
1643806160000|2022-02-02 12:49:20|11947.43|11947.43|11947.43|11947.43|11947.43|11947.43|11947.43|11947.43|0
1643806190000|2022-02-02 12:49:50|11947.57|11947.57|11947.16|11947.16|11947.57|11947.57|11947.16|11947.16|0
1643806210000|2022-02-02 12:50:10|11946.44|11946.44|11946.8|11946.8|11946.8|11946.8|11946.44|11946.44|0
1643806220000|2022-02-02 12:50:20|11946.51|11946.51|11946.51|11946.51|11946.51|11946.51|11946.51|11946.51|0
1643806230000|2022-02-02 12:50:30|11946.43|11946.43|11946.52|11946.52|11946.52|11946.52|11946.43|11946.43|0
1643806250000|2022-02-02 12:50:50|11946.09|11946.09|11944.87|11944.87|11946.09|11946.09|11944.87|11944.87|0
1643806280000|2022-02-02 12:51:20|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|0
1643806290000|2022-02-02 12:51:30|11946.7|11946.7|11946.3|11946.3|11946.7|11946.7|11945.91|11945.91|0
1643806300000|2022-02-02 12:51:40|11945.86|11945.86|11945.74|11945.74|11945.86|11945.86|11945.74|11945.74|0
1643806310000|2022-02-02 12:51:50|11945.39|11945.39|11945.39|11945.39|11945.39|11945.39|11945.39|11945.39|0
1643806320000|2022-02-02 12:52:00|11945.09|11945.09|11944.74|11944.74|11945.09|11945.09|11944.74|11944.74|0
1643806340000|2022-02-02 12:52:20|11944.85|11944.85|11944.85|11944.85|11944.85|11944.85|11944.85|11944.85|0
1643806350000|2022-02-02 12:52:30|11944.98|11944.98|11944.85|11944.85|11944.98|11944.98|11944.68|11944.68|0
1643806370000|2022-02-02 12:52:50|11944.49|11944.49|11944.49|11944.49|11944.49|11944.49|11944.49|11944.49|0
1643806380000|2022-02-02 12:53:00|11945.04|11945.04|11945.04|11945.04|11945.04|11945.04|11945.04|11945.04|0
1643806390000|2022-02-02 12:53:10|11945.27|11945.27|11945.04|11945.04|11945.27|11945.27|11945.04|11945.04|0
1643806420000|2022-02-02 12:53:40|11944.43|11944.43|11944.43|11944.43|11945.04|11945.04|11944.43|11944.43|0
1643806440000|2022-02-02 12:54:00|11944.73|11944.73|11944.64|11944.64|11944.73|11944.73|11944.64|11944.64|0
1643806450000|2022-02-02 12:54:10|11944.41|11944.41|11943.81|11943.81|11944.41|11944.41|11943.81|11943.81|0
1643806470000|2022-02-02 12:54:30|11944.5|11944.5|11944.5|11944.5|11944.73|11944.73|11944.5|11944.5|0
1643806490000|2022-02-02 12:54:50|11944.19|11944.19|11944.19|11944.19|11944.19|11944.19|11944.19|11944.19|0
1643806500000|2022-02-02 12:55:00|11944.98|11944.98|11944.98|11944.98|11944.98|11944.98|11944.98|11944.98|0
1643806530000|2022-02-02 12:55:30|11943.96|11943.96|11943.96|11943.96|11943.96|11943.96|11943.96|11943.96|0
1643806540000|2022-02-02 12:55:40|11944.39|11944.39|11945.08|11945.08|11945.08|11945.08|11944.39|11944.39|0
1643806550000|2022-02-02 12:55:50|11945.52|11945.52|11945.52|11945.52|11945.52|11945.52|11945.52|11945.52|0
1643806560000|2022-02-02 12:56:00|11945.75|11945.75|11945.75|11945.75|11945.75|11945.75|11945.75|11945.75|0
1643806570000|2022-02-02 12:56:10|11945.52|11945.52|11945.75|11945.75|11945.75|11945.75|11945.52|11945.52|0
1643806580000|2022-02-02 12:56:20|11945.45|11945.45|11945.32|11945.32|11945.75|11945.75|11945.32|11945.32|0
1643806590000|2022-02-02 12:56:30|11946.33|11946.33|11946.33|11946.33|11946.33|11946.33|11946.33|11946.33|0
1643806600000|2022-02-02 12:56:40|11946.44|11946.44|11946.44|11946.44|11946.63|11946.63|11946.44|11946.44|0
1643806610000|2022-02-02 12:56:50|11946.69|11946.69|11946.95|11946.95|11947.32|11947.32|11946.69|11946.69|0
1643806620000|2022-02-02 12:57:00|11946.52|11946.52|11946.52|11946.52|11946.52|11946.52|11946.52|11946.52|0
1643806660000|2022-02-02 12:57:40|11945.73|11945.73|11945.73|11945.73|11945.73|11945.73|11945.73|11945.73|0
1643806680000|2022-02-02 12:58:00|11946.14|11946.14|11945.93|11945.93|11946.14|11946.14|11945.93|11945.93|0
1643806690000|2022-02-02 12:58:10|11945.63|11945.63|11945.93|11945.93|11945.93|11945.93|11945.63|11945.63|0
1643806700000|2022-02-02 12:58:20|11946.4|11946.4|11946.4|11946.4|11946.4|11946.4|11946.4|11946.4|0
1643806710000|2022-02-02 12:58:30|11944.81|11944.81|11944.7|11944.7|11944.81|11944.81|11944.7|11944.7|0
1643806720000|2022-02-02 12:58:40|11944.93|11944.93|11945.25|11945.25|11945.25|11945.25|11944.93|11944.93|0
1643806740000|2022-02-02 12:59:00|11944.93|11944.93|11945.11|11945.11|11945.25|11945.25|11944.93|11944.93|0
1643806760000|2022-02-02 12:59:20|11945.9|11945.9|11946.04|11946.04|11946.04|11946.04|11945.9|11945.9|0
1643806770000|2022-02-02 12:59:30|11946.39|11946.39|11946.04|11946.04|11946.39|11946.39|11946.04|11946.04|0
1643806780000|2022-02-02 12:59:40|11946.48|11946.48|11946.48|11946.48|11946.48|11946.48|11946.48|11946.48|0
1643806790000|2022-02-02 12:59:50|11946.92|11946.92|11946.92|11946.92|11946.92|11946.92|11946.92|11946.92|0
1643806810000|2022-02-02 13:00:10|11946.69|11946.69|11946.69|11946.69|11946.69|11946.69|11946.69|11946.69|0
1643806820000|2022-02-02 13:00:20|11946.8|11946.8|11946.8|11946.8|11946.8|11946.8|11946.8|11946.8|0
1643806830000|2022-02-02 13:00:30|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|0
1643806840000|2022-02-02 13:00:40|11947.05|11947.05|11947.05|11947.05|11947.05|11947.05|11947.05|11947.05|0
1643806850000|2022-02-02 13:00:50|11947.48|11947.48|11947.48|11947.48|11947.48|11947.48|11947.48|11947.48|0
1643806860000|2022-02-02 13:01:00|11947.8|11947.8|11947.8|11947.8|11947.8|11947.8|11947.8|11947.8|0
1643806900000|2022-02-02 13:01:40|11948.19|11948.19|11947.71|11947.71|11948.19|11948.19|11947.71|11947.71|0
1643806920000|2022-02-02 13:02:00|11947.6|11947.6|11947.6|11947.6|11947.6|11947.6|11947.6|11947.6|0
1643806940000|2022-02-02 13:02:20|11947.71|11947.71|11947.71|11947.71|11947.71|11947.71|11947.71|11947.71|0
1643806960000|2022-02-02 13:02:40|11947.63|11947.63|11947.63|11947.63|11947.63|11947.63|11947.63|11947.63|0
1643806980000|2022-02-02 13:03:00|11947.27|11947.27|11946.96|11946.96|11947.27|11947.27|11946.83|11946.83|0
1643806990000|2022-02-02 13:03:10|11947.1|11947.1|11947.27|11947.27|11947.68|11947.68|11947.1|11947.1|0
1643807000000|2022-02-02 13:03:20|11947.46|11947.46|11947.46|11947.46|11947.46|11947.46|11947.46|11947.46|0
1643807040000|2022-02-02 13:04:00|11947.61|11947.61|11947.61|11947.61|11947.61|11947.61|11947.61|11947.61|0
1643807060000|2022-02-02 13:04:20|11947.38|11947.38|11947.65|11947.65|11947.65|11947.65|11947.38|11947.38|0
1643807070000|2022-02-02 13:04:30|11947.92|11947.92|11947.92|11947.92|11947.92|11947.92|11947.79|11947.79|0
1643807080000|2022-02-02 13:04:40|11948.06|11948.06|11948.06|11948.06|11948.06|11948.06|11948.06|11948.06|0
1643807090000|2022-02-02 13:04:50|11948.2|11948.2|11948.38|11948.38|11948.38|11948.38|11948.2|11948.2|0
1643807100000|2022-02-02 13:05:00|11948.06|11948.06|11948.44|11948.44|11948.44|11948.44|11947.92|11947.92|0
1643807120000|2022-02-02 13:05:20|11948.67|11948.67|11948.67|11948.67|11948.67|11948.67|11948.35|11948.35|0
1643807140000|2022-02-02 13:05:40|11948.86|11948.86|11948.95|11948.95|11948.95|11948.95|11948.86|11948.86|0
1643807150000|2022-02-02 13:05:50|11948.72|11948.72|11948.68|11948.68|11948.95|11948.95|11948.68|11948.68|0
1643807160000|2022-02-02 13:06:00|11949.11|11949.11|11949.11|11949.11|11949.11|11949.11|11949.11|11949.11|0
1643807180000|2022-02-02 13:06:20|11949.42|11949.42|11949.2|11949.2|11949.42|11949.42|11949.2|11949.2|0
1643807190000|2022-02-02 13:06:30|11949.1|11949.1|11950.67|11950.67|11950.67|11950.67|11949.1|11949.1|0
1643807200000|2022-02-02 13:06:40|11950.53|11950.53|11951.04|11951.04|11951.04|11951.04|11950.53|11950.53|0
1643807220000|2022-02-02 13:07:00|11950.85|11950.85|11950.85|11950.85|11950.85|11950.85|11950.85|11950.85|0
1643807230000|2022-02-02 13:07:10|11950.67|11950.67|11950.67|11950.67|11950.67|11950.67|11950.67|11950.67|0
1643807260000|2022-02-02 13:07:40|11950.37|11950.37|11950.37|11950.37|11950.37|11950.37|11950.37|11950.37|0
1643807270000|2022-02-02 13:07:50|11950.22|11950.22|11950.22|11950.22|11950.22|11950.22|11950.22|11950.22|0
1643807310000|2022-02-02 13:08:30|11950.11|11950.11|11950.11|11950.11|11950.11|11950.11|11950.11|11950.11|0
1643807330000|2022-02-02 13:08:50|11949.97|11949.97|11949.5|11949.5|11949.97|11949.97|11949.5|11949.5|0
1643807350000|2022-02-02 13:09:10|11949.81|11949.81|11950.6|11950.6|11950.6|11950.6|11949.81|11949.81|0
1643807360000|2022-02-02 13:09:20|11950.24|11950.24|11949.88|11949.88|11950.24|11950.24|11949.88|11949.88|0
1643807380000|2022-02-02 13:09:40|11949.34|11949.34|11949.47|11949.47|11949.47|11949.47|11949.2|11949.2|0
1643807390000|2022-02-02 13:09:50|11949.61|11949.61|11948.92|11948.92|11949.78|11949.78|11948.92|11948.92|0
1643807400000|2022-02-02 13:10:00|11949.63|11949.63|11949.63|11949.63|11949.63|11949.63|11949.28|11949.28|0
1643807410000|2022-02-02 13:10:10|11950.2|11950.2|11950.2|11950.2|11950.2|11950.2|11950.2|11950.2|0
1643807420000|2022-02-02 13:10:20|11949.9|11949.9|11949.9|11949.9|11949.9|11949.9|11949.9|11949.9|0
1643807430000|2022-02-02 13:10:30|11949.63|11949.63|11949.11|11949.11|11949.9|11949.9|11949.11|11949.11|0
1643807440000|2022-02-02 13:10:40|11948.84|11948.84|11948.84|11948.84|11948.84|11948.84|11948.84|11948.84|0
1643807480000|2022-02-02 13:11:20|11948.7|11948.7|11948.84|11948.84|11948.84|11948.84|11948.7|11948.7|0
1643807510000|2022-02-02 13:11:50|11948.97|11948.97|11949.74|11949.74|11949.74|11949.74|11948.97|11948.97|0
1643807530000|2022-02-02 13:12:10|11949.87|11949.87|11950.01|11950.01|11950.15|11950.15|11949.87|11949.87|0
1643807540000|2022-02-02 13:12:20|11949.74|11949.74|11949.74|11949.74|11949.74|11949.74|11949.74|11949.74|0
1643807560000|2022-02-02 13:12:40|11950.2|11950.2|11949.97|11949.97|11950.2|11950.2|11949.97|11949.97|0
1643807580000|2022-02-02 13:13:00|11949.29|11949.29|11949.29|11949.29|11949.29|11949.29|11949.29|11949.29|0
1643807590000|2022-02-02 13:13:10|11949.41|11949.41|11949.41|11949.41|11949.41|11949.41|11949.41|11949.41|0
1643807620000|2022-02-02 13:13:40|11949.84|11949.84|11949.84|11949.84|11949.84|11949.84|11949.84|11949.84|0
1643807630000|2022-02-02 13:13:50|11950.72|11950.72|11953.68|11953.68|11953.94|11953.94|11950.72|11950.72|0
1643807640000|2022-02-02 13:14:00|11954.24|11954.24|11954.24|11954.24|11954.24|11954.24|11954.24|11954.24|0
1643807650000|2022-02-02 13:14:10|11954.03|11954.03|11954.46|11954.46|11954.46|11954.46|11954.03|11954.03|0
1643807660000|2022-02-02 13:14:20|11954.69|11954.69|11955|11955|11955|11955|11954.69|11954.69|0
1643807670000|2022-02-02 13:14:30|11955.23|11955.23|11955.46|11955.46|11955.46|11955.46|11955.23|11955.23|0
1643807680000|2022-02-02 13:14:40|11955.9|11955.9|11955.9|11955.9|11955.9|11955.9|11955.9|11955.9|0
1643807690000|2022-02-02 13:14:50|11955.99|11955.99|11956.94|11956.94|11956.94|11956.94|11955.88|11955.88|0
1643807700000|2022-02-02 13:15:00|11957.1|11957.1|11957.19|11957.19|11957.43|11957.43|11956.91|11956.91|0
1643807710000|2022-02-02 13:15:10|11957.05|11957.05|11957.05|11957.05|11957.05|11957.05|11957.05|11957.05|0
1643807740000|2022-02-02 13:15:40|11957.18|11957.18|11957.18|11957.18|11957.18|11957.18|11957.18|11957.18|0
1643807750000|2022-02-02 13:15:50|11956.95|11956.95|11956.95|11956.95|11956.95|11956.95|11956.95|11956.95|0
1643807760000|2022-02-02 13:16:00|11956.62|11956.62|11956.92|11956.92|11957.23|11957.23|11956.25|11956.25|0
1643807780000|2022-02-02 13:16:20|11957.28|11957.28|11957.1|11957.1|11957.41|11957.41|11957.1|11957.1|0
1643807790000|2022-02-02 13:16:30|11956.96|11956.96|11957.1|11957.1|11957.1|11957.1|11956.96|11956.96|0
1643807800000|2022-02-02 13:16:40|11956.69|11956.69|11956.83|11956.83|11956.83|11956.83|11956.69|11956.69|0
1643807810000|2022-02-02 13:16:50|11956.96|11956.96|11956.96|11956.96|11956.96|11956.96|11956.96|11956.96|0
1643807820000|2022-02-02 13:17:00|11956.81|11956.81|11956.81|11956.81|11956.81|11956.81|11956.81|11956.81|0
1643807830000|2022-02-02 13:17:10|11956.92|11956.92|11956.79|11956.79|11956.92|11956.92|11956.79|11956.79|0
1643807840000|2022-02-02 13:17:20|11956.53|11956.53|11956.13|11956.13|11956.53|11956.53|11956.13|11956.13|0
1643807850000|2022-02-02 13:17:30|11955.82|11955.82|11955.82|11955.82|11955.82|11955.82|11955.82|11955.82|0
1643807870000|2022-02-02 13:17:50|11956.18|11956.18|11956.28|11956.28|11956.28|11956.28|11956.18|11956.18|0
1643807880000|2022-02-02 13:18:00|11956.51|11956.51|11956.17|11956.17|11956.51|11956.51|11956.17|11956.17|0
1643807890000|2022-02-02 13:18:10|11956.04|11956.04|11956.75|11956.75|11956.75|11956.75|11956.04|11956.04|0
1643807910000|2022-02-02 13:18:30|11957.12|11957.12|11957.12|11957.12|11957.12|11957.12|11957.12|11957.12|0
1643807930000|2022-02-02 13:18:50|11957.23|11957.23|11957.23|11957.23|11957.23|11957.23|11957.23|11957.23|0
1643807950000|2022-02-02 13:19:10|11957.49|11957.49|11956.93|11956.93|11957.49|11957.49|11956.93|11956.93|0
1643807960000|2022-02-02 13:19:20|11956.8|11956.8|11956.93|11956.93|11956.93|11956.93|11956.8|11956.8|0
1643807970000|2022-02-02 13:19:30|11956.79|11956.79|11955.5|11955.5|11956.79|11956.79|11955.5|11955.5|0
1643807980000|2022-02-02 13:19:40|11956.43|11956.43|11956.43|11956.43|11956.43|11956.43|11956.43|11956.43|0
1643807990000|2022-02-02 13:19:50|11956.57|11956.57|11956.57|11956.57|11956.57|11956.57|11956.57|11956.57|0
1643808000000|2022-02-02 13:20:00|11956.43|11956.43|11956.7|11956.7|11956.7|11956.7|11956.43|11956.43|0
1643808020000|2022-02-02 13:20:20|11956.39|11956.39|11955.83|11955.83|11956.39|11956.39|11955.83|11955.83|0
1643808030000|2022-02-02 13:20:30|11955.69|11955.69|11955.55|11955.55|11955.83|11955.83|11955.55|11955.55|0
1643808060000|2022-02-02 13:21:00|11955.42|11955.42|11954.21|11954.21|11955.42|11955.42|11954.21|11954.21|0
1643808070000|2022-02-02 13:21:10|11954.35|11954.35|11953.99|11953.99|11954.35|11954.35|11953.99|11953.99|0
1643808090000|2022-02-02 13:21:30|11954.32|11954.32|11954.32|11954.32|11954.32|11954.32|11954.32|11954.32|0
1643808100000|2022-02-02 13:21:40|11954.71|11954.71|11954.71|11954.71|11954.71|11954.71|11954.71|11954.71|0
1643808120000|2022-02-02 13:22:00|11954.45|11954.45|11956.91|11956.91|11956.91|11956.91|11954.45|11954.45|0
1643808130000|2022-02-02 13:22:10|11957.13|11957.13|11957.81|11957.81|11957.81|11957.81|11957.13|11957.13|0
1643808150000|2022-02-02 13:22:30|11957.99|11957.99|11957.99|11957.99|11957.99|11957.99|11957.99|11957.99|0
1643808160000|2022-02-02 13:22:40|11957.76|11957.76|11957.76|11957.76|11957.76|11957.76|11957.76|11957.76|0
1643808180000|2022-02-02 13:23:00|11957.99|11957.99|11957.85|11957.85|11957.99|11957.99|11957.85|11957.85|0
1643808200000|2022-02-02 13:23:20|11957.71|11957.71|11957.71|11957.71|11957.71|11957.71|11957.71|11957.71|0
1643808210000|2022-02-02 13:23:30|11957.48|11957.48|11957.37|11957.37|11957.94|11957.94|11957.37|11957.37|0
1643808220000|2022-02-02 13:23:40|11957.26|11957.26|11956.47|11956.47|11957.26|11957.26|11956.47|11956.47|0
1643808240000|2022-02-02 13:24:00|11955.87|11955.87|11956.47|11956.47|11956.47|11956.47|11955.87|11955.87|0
1643808260000|2022-02-02 13:24:20|11956.77|11956.77|11957.72|11957.72|11957.72|11957.72|11956.77|11956.77|0
1643808270000|2022-02-02 13:24:30|11957.41|11957.41|11958.02|11958.02|11958.32|11958.32|11957.41|11957.41|0
1643808280000|2022-02-02 13:24:40|11957.68|11957.68|11956.33|11956.33|11957.68|11957.68|11956.33|11956.33|0
1643808290000|2022-02-02 13:24:50|11956.03|11956.03|11954.9|11954.9|11956.03|11956.03|11954.6|11954.6|0
1643808300000|2022-02-02 13:25:00|11954.11|11954.11|11954.11|11954.11|11954.11|11954.11|11954.11|11954.11|0
1643808320000|2022-02-02 13:25:20|11953.98|11953.98|11954.28|11954.28|11954.28|11954.28|11953.98|11953.98|0
1643808330000|2022-02-02 13:25:30|11954.05|11954.05|11954.05|11954.05|11954.05|11954.05|11954.05|11954.05|0
1643808340000|2022-02-02 13:25:40|11953.75|11953.75|11953.61|11953.61|11953.75|11953.75|11953.61|11953.61|0
1643808350000|2022-02-02 13:25:50|11953.5|11953.5|11952.84|11952.84|11953.5|11953.5|11952.84|11952.84|0
1643808360000|2022-02-02 13:26:00|11953.07|11953.07|11952.87|11952.87|11953.07|11953.07|11952.87|11952.87|0
1643808370000|2022-02-02 13:26:10|11952.47|11952.47|11952.47|11952.47|11952.47|11952.47|11952.47|11952.47|0
1643808390000|2022-02-02 13:26:30|11952.24|11952.24|11952.24|11952.24|11952.24|11952.24|11952.24|11952.24|0
1643808420000|2022-02-02 13:27:00|11951.63|11951.63|11951.63|11951.63|11951.63|11951.63|11951.63|11951.63|0
1643808440000|2022-02-02 13:27:20|11951.93|11951.93|11952.3|11952.3|11952.3|11952.3|11951.93|11951.93|0
1643808460000|2022-02-02 13:27:40|11952.56|11952.56|11952.81|11952.81|11952.81|11952.81|11952.56|11952.56|0
1643808480000|2022-02-02 13:28:00|11952.45|11952.45|11952.45|11952.45|11952.45|11952.45|11952.45|11952.45|0
1643808510000|2022-02-02 13:28:30|11952.88|11952.88|11953.31|11953.31|11953.31|11953.31|11952.88|11952.88|0
1643808520000|2022-02-02 13:28:40|11953.75|11953.75|11954.18|11954.18|11954.18|11954.18|11953.75|11953.75|0
1643808530000|2022-02-02 13:28:50|11954.43|11954.43|11955.22|11955.22|11955.22|11955.22|11954.43|11954.43|0
1643808540000|2022-02-02 13:29:00|11955.37|11955.37|11955.82|11955.82|11955.82|11955.82|11955.37|11955.37|0
1643808560000|2022-02-02 13:29:20|11955.51|11955.51|11956.06|11956.06|11956.06|11956.06|11955.2|11955.2|0
1643808570000|2022-02-02 13:29:30|11955.83|11955.83|11956.13|11956.13|11956.13|11956.13|11955.53|11955.53|0
1643808580000|2022-02-02 13:29:40|11955.83|11955.83|11955.83|11955.83|11955.83|11955.83|11955.83|11955.83|0
1643808600000|2022-02-02 13:30:00|11954.97|11954.97|11954.97|11954.97|11954.97|11954.97|11954.97|11954.97|0
1643808610000|2022-02-02 13:30:10|11955.4|11955.4|11955.4|11955.4|11955.4|11955.4|11955.4|11955.4|0
1643808620000|2022-02-02 13:30:20|11955.19|11955.19|11955.19|11955.19|11955.19|11955.19|11955.19|11955.19|0
1643808630000|2022-02-02 13:30:30|11955.39|11955.39|11955.39|11955.39|11955.39|11955.39|11955.39|11955.39|0
1643808650000|2022-02-02 13:30:50|11955.28|11955.28|11955.05|11955.05|11955.28|11955.28|11955.05|11955.05|0
1643808660000|2022-02-02 13:31:00|11955.3|11955.3|11955.62|11955.62|11955.62|11955.62|11955.3|11955.3|0
1643808670000|2022-02-02 13:31:10|11955.92|11955.92|11955.92|11955.92|11955.92|11955.92|11955.92|11955.92|0
1643808690000|2022-02-02 13:31:30|11955.2|11955.2|11955.66|11955.66|11955.66|11955.66|11955.2|11955.2|0
1643808700000|2022-02-02 13:31:40|11956.02|11956.02|11955.31|11955.31|11956.02|11956.02|11955.31|11955.31|0
1643808710000|2022-02-02 13:31:50|11956.02|11956.02|11956.02|11956.02|11956.02|11956.02|11956.02|11956.02|0
1643808720000|2022-02-02 13:32:00|11955.89|11955.89|11955.89|11955.89|11955.89|11955.89|11955.89|11955.89|0
1643808750000|2022-02-02 13:32:30|11955.5|11955.5|11955.3|11955.3|11955.6|11955.6|11955.1|11955.1|0
1643808760000|2022-02-02 13:32:40|11955.15|11955.15|11955.82|11955.82|11955.82|11955.82|11955.15|11955.15|0
1643808770000|2022-02-02 13:32:50|11955.03|11955.03|11954.24|11954.24|11955.03|11955.03|11954.24|11954.24|0
1643808780000|2022-02-02 13:33:00|11954.32|11954.32|11953.84|11953.84|11954.32|11954.32|11953.84|11953.84|0
1643808790000|2022-02-02 13:33:10|11953.92|11953.92|11953.76|11953.76|11953.92|11953.92|11953.76|11953.76|0
1643808800000|2022-02-02 13:33:20|11953.52|11953.52|11952.98|11952.98|11953.52|11953.52|11952.98|11952.98|0
1643808830000|2022-02-02 13:33:50|11953.77|11953.77|11953.34|11953.34|11953.77|11953.77|11953.34|11953.34|0
1643808850000|2022-02-02 13:34:10|11953.78|11953.78|11954.56|11954.56|11954.56|11954.56|11953.78|11953.78|0
1643808860000|2022-02-02 13:34:20|11954.87|11954.87|11954.87|11954.87|11954.87|11954.87|11954.87|11954.87|0
1643808890000|2022-02-02 13:34:50|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|0
1643808910000|2022-02-02 13:35:10|11955.6|11955.6|11955.6|11955.6|11955.6|11955.6|11955.6|11955.6|0
1643808920000|2022-02-02 13:35:20|11955.29|11955.29|11955.29|11955.29|11955.29|11955.29|11955.29|11955.29|0
1643808930000|2022-02-02 13:35:30|11955.54|11955.54|11955.54|11955.54|11955.54|11955.54|11955.54|11955.54|0
1643808960000|2022-02-02 13:36:00|11955.18|11955.18|11955.18|11955.18|11955.18|11955.18|11955.18|11955.18|0
1643808980000|2022-02-02 13:36:20|11955.38|11955.38|11955.74|11955.74|11955.74|11955.74|11955.38|11955.38|0
1643809010000|2022-02-02 13:36:50|11955.14|11955.14|11955.44|11955.44|11955.44|11955.44|11955.14|11955.14|0
1643809020000|2022-02-02 13:37:00|11955.08|11955.08|11955.08|11955.08|11955.08|11955.08|11955.08|11955.08|0
1643809070000|2022-02-02 13:37:50|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|11954.85|0
1643809120000|2022-02-02 13:38:40|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|0
1643809140000|2022-02-02 13:39:00|11954.94|11954.94|11954.94|11954.94|11954.94|11954.94|11954.94|11954.94|0
1643809150000|2022-02-02 13:39:10|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|0
1643809170000|2022-02-02 13:39:30|11955.27|11955.27|11954.97|11954.97|11955.27|11955.27|11954.97|11954.97|0
1643809210000|2022-02-02 13:40:10|11955.29|11955.29|11955.29|11955.29|11955.29|11955.29|11955.29|11955.29|0
1643809230000|2022-02-02 13:40:30|11957.1|11957.1|11957.89|11957.89|11957.89|11957.89|11957.1|11957.1|0
1643809240000|2022-02-02 13:40:40|11958|11958|11958|11958|11958|11958|11958|11958|0
1643809250000|2022-02-02 13:40:50|11958.27|11958.27|11959.81|11959.81|11959.81|11959.81|11958.05|11958.05|0
1643809260000|2022-02-02 13:41:00|11959.67|11959.67|11959.67|11959.67|11959.67|11959.67|11959.67|11959.67|0
1643809290000|2022-02-02 13:41:30|11960.11|11960.11|11961.73|11961.73|11961.84|11961.84|11960.11|11960.11|0
1643809300000|2022-02-02 13:41:40|11962.36|11962.36|11963.6|11963.6|11963.6|11963.6|11962.36|11962.36|0
1643809310000|2022-02-02 13:41:50|11963.7|11963.7|11963.7|11963.7|11963.7|11963.7|11963.7|11963.7|0
1643809320000|2022-02-02 13:42:00|11963.43|11963.43|11964.06|11964.06|11964.06|11964.06|11963.43|11963.43|0
1643809330000|2022-02-02 13:42:10|11963.89|11963.89|11964.36|11964.36|11964.36|11964.36|11963.53|11963.53|0
1643809340000|2022-02-02 13:42:20|11964.69|11964.69|11964.95|11964.95|11964.95|11964.95|11964.52|11964.52|0
1643809350000|2022-02-02 13:42:30|11965.15|11965.15|11965.15|11965.15|11965.15|11965.15|11965.15|11965.15|0
1643809360000|2022-02-02 13:42:40|11965.38|11965.38|11965.38|11965.38|11965.38|11965.38|11965.38|11965.38|0
1643809370000|2022-02-02 13:42:50|11965.69|11965.69|11966|11966|11966|11966|11965.69|11965.69|0
1643809380000|2022-02-02 13:43:00|11966.11|11966.11|11965.65|11965.65|11966.11|11966.11|11965.65|11965.65|0
1643809390000|2022-02-02 13:43:10|11965.24|11965.24|11965.65|11965.65|11965.65|11965.65|11965.24|11965.24|0
1643809400000|2022-02-02 13:43:20|11964.86|11964.86|11965.05|11965.05|11965.05|11965.05|11964.86|11964.86|0
1643809420000|2022-02-02 13:43:40|11964.82|11964.82|11964.82|11964.82|11964.82|11964.82|11964.82|11964.82|0
1643809430000|2022-02-02 13:43:50|11965.02|11965.02|11965.02|11965.02|11965.02|11965.02|11965.02|11965.02|0
1643809440000|2022-02-02 13:44:00|11965.65|11965.65|11965.55|11965.55|11965.65|11965.65|11965.55|11965.55|0
1643809450000|2022-02-02 13:44:10|11965.99|11965.99|11965.99|11965.99|11965.99|11965.99|11965.99|11965.99|0
1643809470000|2022-02-02 13:44:30|11966.2|11966.2|11966.2|11966.2|11966.2|11966.2|11966.2|11966.2|0
1643809480000|2022-02-02 13:44:40|11966.01|11966.01|11966.01|11966.01|11966.01|11966.01|11966.01|11966.01|0
1643809490000|2022-02-02 13:44:50|11966.1|11966.1|11966.73|11966.73|11966.73|11966.73|11966.1|11966.1|0
1643809500000|2022-02-02 13:45:00|11966.6|11966.6|11966.23|11966.23|11966.6|11966.6|11966.1|11966.1|0
1643809510000|2022-02-02 13:45:10|11966.64|11966.64|11964.81|11964.81|11966.64|11966.64|11964.81|11964.81|0
1643809520000|2022-02-02 13:45:20|11964.52|11964.52|11964.39|11964.39|11964.52|11964.52|11964.39|11964.39|0
1643809540000|2022-02-02 13:45:40|11964.69|11964.69|11964.99|11964.99|11964.99|11964.99|11964.69|11964.69|0
1643809550000|2022-02-02 13:45:50|11965.29|11965.29|11965.02|11965.02|11965.29|11965.29|11965.02|11965.02|0
1643809560000|2022-02-02 13:46:00|11965.25|11965.25|11964.95|11964.95|11965.25|11965.25|11964.95|11964.95|0
1643809570000|2022-02-02 13:46:10|11965.22|11965.22|11965.22|11965.22|11965.22|11965.22|11965.22|11965.22|0
1643809600000|2022-02-02 13:46:40|11965.65|11965.65|11965.42|11965.42|11965.65|11965.65|11965.42|11965.42|0
1643809610000|2022-02-02 13:46:50|11965.79|11965.79|11966.21|11966.21|11966.21|11966.21|11965.79|11965.79|0
1643809640000|2022-02-02 13:47:20|11965.76|11965.76|11965.76|11965.76|11965.76|11965.76|11965.76|11965.76|0
1643809660000|2022-02-02 13:47:40|11965.46|11965.46|11965.46|11965.46|11965.46|11965.46|11965.46|11965.46|0
1643809670000|2022-02-02 13:47:50|11965.25|11965.25|11965.25|11965.25|11965.25|11965.25|11965.25|11965.25|0
1643809680000|2022-02-02 13:48:00|11965.09|11965.09|11965.09|11965.09|11965.09|11965.09|11965.09|11965.09|0
1643809700000|2022-02-02 13:48:20|11965.4|11965.4|11965.7|11965.7|11965.7|11965.7|11965.09|11965.09|0
1643809710000|2022-02-02 13:48:30|11965.37|11965.37|11965.37|11965.37|11965.37|11965.37|11965.37|11965.37|0
1643809720000|2022-02-02 13:48:40|11965.16|11965.16|11965.63|11965.63|11965.63|11965.63|11964.95|11964.95|0
1643809730000|2022-02-02 13:48:50|11965.36|11965.36|11965.77|11965.77|11965.77|11965.77|11965.36|11965.36|0
1643809740000|2022-02-02 13:49:00|11965.91|11965.91|11965.64|11965.64|11965.91|11965.91|11965.37|11965.37|0
1643809750000|2022-02-02 13:49:10|11965.79|11965.79|11966.23|11966.23|11966.23|11966.23|11965.79|11965.79|0
1643809790000|2022-02-02 13:49:50|11966.02|11966.02|11965.94|11965.94|11966.02|11966.02|11965.94|11965.94|0
1643809800000|2022-02-02 13:50:00|11965.8|11965.8|11965.18|11965.18|11966.08|11966.08|11965.18|11965.18|0
1643809830000|2022-02-02 13:50:30|11963.93|11963.93|11961.82|11961.82|11963.93|11963.93|11961.82|11961.82|0
1643809840000|2022-02-02 13:50:40|11961.38|11961.38|11960.63|11960.63|11961.38|11961.38|11960.63|11960.63|0
1643809870000|2022-02-02 13:51:10|11960.97|11960.97|11960.97|11960.97|11960.97|11960.97|11960.97|11960.97|0
1643809880000|2022-02-02 13:51:20|11960.67|11960.67|11960.56|11960.56|11960.67|11960.67|11960.56|11960.56|0
1643809890000|2022-02-02 13:51:30|11960.26|11960.26|11960.56|11960.56|11960.56|11960.56|11960.26|11960.26|0
1643809910000|2022-02-02 13:51:50|11960.86|11960.86|11961.65|11961.65|11961.65|11961.65|11960.86|11960.86|0
1643809930000|2022-02-02 13:52:10|11962.44|11962.44|11961|11961|11962.44|11962.44|11961|11961|0
1643809940000|2022-02-02 13:52:20|11961.23|11961.23|11961.23|11961.23|11961.23|11961.23|11961.23|11961.23|0
1643809950000|2022-02-02 13:52:30|11961.09|11961.09|11960.52|11960.52|11961.09|11961.09|11960.52|11960.52|0
1643809960000|2022-02-02 13:52:40|11960.84|11960.84|11963.66|11963.66|11963.66|11963.66|11960.84|11960.84|0
1643809970000|2022-02-02 13:52:50|11964.29|11964.29|11964.4|11964.4|11964.4|11964.4|11964.29|11964.29|0
1643809980000|2022-02-02 13:53:00|11964.09|11964.09|11965.5|11965.5|11965.5|11965.5|11964.09|11964.09|0
1643810000000|2022-02-02 13:53:20|11965.81|11965.81|11965.81|11965.81|11965.81|11965.81|11965.81|11965.81|0
1643810020000|2022-02-02 13:53:40|11966.17|11966.17|11966.53|11966.53|11966.53|11966.53|11966.17|11966.17|0
1643810030000|2022-02-02 13:53:50|11967.08|11967.08|11968.46|11968.46|11968.46|11968.46|11967.08|11967.08|0
1643810060000|2022-02-02 13:54:20|11968.82|11968.82|11968.82|11968.82|11968.82|11968.82|11968.82|11968.82|0
1643810070000|2022-02-02 13:54:30|11969.53|11969.53|11968.74|11968.74|11969.53|11969.53|11968.74|11968.74|0
1643810080000|2022-02-02 13:54:40|11969.53|11969.53|11969.53|11969.53|11969.53|11969.53|11969.53|11969.53|0
1643810090000|2022-02-02 13:54:50|11970.29|11970.29|11970.29|11970.29|11970.29|11970.29|11970.29|11970.29|0
1643810100000|2022-02-02 13:55:00|11970.01|11970.01|11970.37|11970.37|11970.47|11970.47|11970.01|11970.01|0
1643810140000|2022-02-02 13:55:40|11971.09|11971.09|11973.59|11973.59|11973.59|11973.59|11971.09|11971.09|0
1643810150000|2022-02-02 13:55:50|11973.69|11973.69|11974.54|11974.54|11974.54|11974.54|11973.69|11973.69|0
1643810200000|2022-02-02 13:56:40|11974.1|11974.1|11974.1|11974.1|11974.1|11974.1|11974.1|11974.1|0
1643810220000|2022-02-02 13:57:00|11974.4|11974.4|11975.12|11975.12|11975.12|11975.12|11974.4|11974.4|0
1643810230000|2022-02-02 13:57:10|11974.32|11974.32|11973.86|11973.86|11974.32|11974.32|11973.86|11973.86|0
1643810240000|2022-02-02 13:57:20|11973.73|11973.73|11973.45|11973.45|11973.73|11973.73|11973.45|11973.45|0
1643810250000|2022-02-02 13:57:30|11973.59|11973.59|11974.05|11974.05|11974.34|11974.34|11973.59|11973.59|0
1643810270000|2022-02-02 13:57:50|11974.28|11974.28|11974.24|11974.24|11974.68|11974.68|11973.89|11973.89|0
1643810290000|2022-02-02 13:58:10|11974.4|11974.4|11974.2|11974.2|11974.4|11974.4|11974.2|11974.2|0
1643810300000|2022-02-02 13:58:20|11974.11|11974.11|11974.11|11974.11|11974.11|11974.11|11974.01|11974.01|0
1643810310000|2022-02-02 13:58:30|11974.54|11974.54|11974.54|11974.54|11974.54|11974.54|11974.54|11974.54|0
1643810330000|2022-02-02 13:58:50|11974.2|11974.2|11974.06|11974.06|11974.2|11974.2|11974.06|11974.06|0
1643810340000|2022-02-02 13:59:00|11975.63|11975.63|11975.63|11975.63|11975.63|11975.63|11975.54|11975.54|0
1643810350000|2022-02-02 13:59:10|11975.77|11975.77|11977.02|11977.02|11977.02|11977.02|11975.77|11975.77|0
1643810380000|2022-02-02 13:59:40|11977.12|11977.12|11977.26|11977.26|11977.26|11977.26|11977.02|11977.02|0
1643810390000|2022-02-02 13:59:50|11977.44|11977.44|11978.15|11978.15|11978.51|11978.51|11977.44|11977.44|0
1643810400000|2022-02-02 14:00:00|11977.92|11977.92|11977.51|11977.51|11977.92|11977.92|11977.51|11977.51|0
1643810410000|2022-02-02 14:00:10|11977.15|11977.15|11976.18|11976.18|11977.15|11977.15|11976.18|11976.18|0
1643810420000|2022-02-02 14:00:20|11976.32|11976.32|11974.52|11974.52|11976.32|11976.32|11974.52|11974.52|0
1643810430000|2022-02-02 14:00:30|11974.22|11974.22|11974.41|11974.41|11974.82|11974.82|11974.22|11974.22|0
1643810440000|2022-02-02 14:00:40|11974.52|11974.52|11974.52|11974.52|11974.52|11974.52|11974.52|11974.52|0
1643810450000|2022-02-02 14:00:50|11974.63|11974.63|11974.63|11974.63|11974.63|11974.63|11974.63|11974.63|0
1643810460000|2022-02-02 14:01:00|11973.38|11973.38|11974.32|11974.32|11974.32|11974.32|11973.38|11973.38|0
1643810470000|2022-02-02 14:01:10|11974.63|11974.63|11975.56|11975.56|11975.56|11975.56|11974.63|11974.63|0
1643810480000|2022-02-02 14:01:20|11975.13|11975.13|11974.7|11974.7|11975.13|11975.13|11974.7|11974.7|0
1643810530000|2022-02-02 14:02:10|11974.56|11974.56|11974.4|11974.4|11974.7|11974.7|11974.1|11974.1|0
1643810540000|2022-02-02 14:02:20|11973.77|11973.77|11973.77|11973.77|11973.77|11973.77|11973.77|11973.77|0
1643810550000|2022-02-02 14:02:30|11973.9|11973.9|11973.9|11973.9|11973.9|11973.9|11973.9|11973.9|0
1643810560000|2022-02-02 14:02:40|11974.29|11974.29|11974.49|11974.49|11974.49|11974.49|11974.29|11974.29|0
1643810570000|2022-02-02 14:02:50|11974.34|11974.34|11973.71|11973.71|11974.34|11974.34|11973.71|11973.71|0
1643810580000|2022-02-02 14:03:00|11973.6|11973.6|11973.6|11973.6|11973.6|11973.6|11973.6|11973.6|0
1643810590000|2022-02-02 14:03:10|11972.81|11972.81|11972.81|11972.81|11972.81|11972.81|11972.81|11972.81|0
1643810600000|2022-02-02 14:03:20|11972.45|11972.45|11972.45|11972.45|11972.45|11972.45|11972.45|11972.45|0
1643810620000|2022-02-02 14:03:40|11971.66|11971.66|11970.86|11970.86|11971.66|11971.66|11970.86|11970.86|0
1643810630000|2022-02-02 14:03:50|11970.42|11970.42|11969.34|11969.34|11970.42|11970.42|11969.16|11969.16|0
1643810640000|2022-02-02 14:04:00|11969.25|11969.25|11967.74|11967.74|11969.25|11969.25|11967.74|11967.74|0
1643810650000|2022-02-02 14:04:10|11968.09|11968.09|11967.74|11967.74|11968.09|11968.09|11967.74|11967.74|0
1643810660000|2022-02-02 14:04:20|11968.09|11968.09|11966.1|11966.1|11968.09|11968.09|11966.1|11966.1|0
1643810670000|2022-02-02 14:04:30|11965.79|11965.79|11965.51|11965.51|11965.79|11965.79|11965.51|11965.51|0
1643810690000|2022-02-02 14:04:50|11964.82|11964.82|11965.57|11965.57|11965.57|11965.57|11964.82|11964.82|0
1643810700000|2022-02-02 14:05:00|11964.97|11964.97|11966.58|11966.58|11966.58|11966.58|11964.97|11964.97|0
1643810710000|2022-02-02 14:05:10|11966.47|11966.47|11966.9|11966.9|11966.9|11966.9|11966.47|11966.47|0
1643810730000|2022-02-02 14:05:30|11967.01|11967.01|11967.01|11967.01|11967.01|11967.01|11967.01|11967.01|0
1643810750000|2022-02-02 14:05:50|11966.61|11966.61|11967.01|11967.01|11967.01|11967.01|11966.47|11966.47|0
1643810780000|2022-02-02 14:06:20|11967.33|11967.33|11967.18|11967.18|11967.33|11967.33|11967.01|11967.01|0
1643810790000|2022-02-02 14:06:30|11966.91|11966.91|11966.91|11966.91|11966.91|11966.91|11966.91|11966.91|0
1643810800000|2022-02-02 14:06:40|11967.22|11967.22|11967.82|11967.82|11967.82|11967.82|11967.22|11967.22|0
1643810810000|2022-02-02 14:06:50|11967.69|11967.69|11967.69|11967.69|11967.69|11967.69|11967.69|11967.69|0
1643810820000|2022-02-02 14:07:00|11967.96|11967.96|11967.96|11967.96|11967.96|11967.96|11967.96|11967.96|0
1643810830000|2022-02-02 14:07:10|11967.55|11967.55|11967.84|11967.84|11968.07|11968.07|11967.55|11967.55|0
1643810840000|2022-02-02 14:07:20|11968.02|11968.02|11968.43|11968.43|11968.43|11968.43|11968.02|11968.02|0
1643810850000|2022-02-02 14:07:30|11968.3|11968.3|11968.41|11968.41|11968.41|11968.41|11968.3|11968.3|0
1643810860000|2022-02-02 14:07:40|11968.64|11968.64|11968.64|11968.64|11968.64|11968.64|11968.64|11968.64|0
1643810870000|2022-02-02 14:07:50|11967.88|11967.88|11967.88|11967.88|11967.88|11967.88|11967.88|11967.88|0
1643810890000|2022-02-02 14:08:10|11968.2|11968.2|11968.2|11968.2|11968.2|11968.2|11968.2|11968.2|0
1643810900000|2022-02-02 14:08:20|11968.39|11968.39|11968.39|11968.39|11968.39|11968.39|11968.39|11968.39|0
1643810910000|2022-02-02 14:08:30|11968.53|11968.53|11969.29|11969.29|11969.43|11969.43|11968.53|11968.53|0
1643810920000|2022-02-02 14:08:40|11969.44|11969.44|11972.7|11972.7|11972.7|11972.7|11969.44|11969.44|0
1643810930000|2022-02-02 14:08:50|11972.93|11972.93|11973.41|11973.41|11973.41|11973.41|11972.93|11972.93|0
1643810940000|2022-02-02 14:09:00|11973.86|11973.86|11973.63|11973.63|11973.96|11973.96|11973.49|11973.49|0
1643810950000|2022-02-02 14:09:10|11973.94|11973.94|11975.74|11975.74|11975.74|11975.74|11973.94|11973.94|0
1643810960000|2022-02-02 14:09:20|11975.95|11975.95|11976.64|11976.64|11976.94|11976.94|11975.95|11975.95|0
1643810970000|2022-02-02 14:09:30|11977.1|11977.1|11977.4|11977.4|11977.4|11977.4|11977.1|11977.1|0
1643810980000|2022-02-02 14:09:40|11977.68|11977.68|11977.68|11977.68|11977.68|11977.68|11977.68|11977.68|0
1643811000000|2022-02-02 14:10:00|11978.13|11978.13|11979.64|11979.64|11979.82|11979.82|11978.13|11978.13|0
1643811010000|2022-02-02 14:10:10|11979.34|11979.34|11979.95|11979.95|11979.95|11979.95|11979.34|11979.34|0
1643811020000|2022-02-02 14:10:20|11979.6|11979.6|11979.46|11979.46|11979.6|11979.6|11979.46|11979.46|0
1643811030000|2022-02-02 14:10:30|11979.89|11979.89|11980.19|11980.19|11980.19|11980.19|11979.89|11979.89|0
1643811040000|2022-02-02 14:10:40|11980.51|11980.51|11980.28|11980.28|11980.51|11980.51|11980.28|11980.28|0
1643811050000|2022-02-02 14:10:50|11979.97|11979.97|11979.97|11979.97|11979.97|11979.97|11979.67|11979.67|0
1643811060000|2022-02-02 14:11:00|11979.54|11979.54|11979.54|11979.54|11979.54|11979.54|11979.54|11979.54|0
1643811070000|2022-02-02 14:11:10|11978.75|11978.75|11977.17|11977.17|11978.75|11978.75|11977.17|11977.17|0
1643811080000|2022-02-02 14:11:20|11977.88|11977.88|11979.91|11979.91|11979.91|11979.91|11977.88|11977.88|0
1643811100000|2022-02-02 14:11:40|11979.6|11979.6|11979.6|11979.6|11979.6|11979.6|11979.6|11979.6|0
1643811120000|2022-02-02 14:12:00|11979.47|11979.47|11979.24|11979.24|11979.47|11979.47|11979.24|11979.24|0
1643811130000|2022-02-02 14:12:10|11979.54|11979.54|11978.91|11978.91|11979.62|11979.62|11978.91|11978.91|0
1643811150000|2022-02-02 14:12:30|11978.04|11978.04|11978.04|11978.04|11978.83|11978.83|11978.04|11978.04|0
1643811160000|2022-02-02 14:12:40|11978.92|11978.92|11978.35|11978.35|11978.92|11978.92|11978.07|11978.07|0
1643811180000|2022-02-02 14:13:00|11979.23|11979.23|11978.93|11978.93|11979.23|11979.23|11978.93|11978.93|0
1643811200000|2022-02-02 14:13:20|11978.72|11978.72|11979.02|11979.02|11979.02|11979.02|11978.72|11978.72|0
1643811210000|2022-02-02 14:13:30|11978.4|11978.4|11977.14|11977.14|11978.4|11978.4|11977.14|11977.14|0
1643811220000|2022-02-02 14:13:40|11977.03|11977.03|11977.11|11977.11|11977.11|11977.11|11977.03|11977.03|0
1643811240000|2022-02-02 14:14:00|11976.92|11976.92|11976.64|11976.64|11976.92|11976.92|11976.64|11976.64|0
1643811260000|2022-02-02 14:14:20|11977.55|11977.55|11976.3|11976.3|11977.55|11977.55|11976.3|11976.3|0
1643811270000|2022-02-02 14:14:30|11975.67|11975.67|11976.18|11976.18|11976.18|11976.18|11975.67|11975.67|0
1643811280000|2022-02-02 14:14:40|11975.83|11975.83|11974.8|11974.8|11975.83|11975.83|11974.8|11974.8|0
1643811290000|2022-02-02 14:14:50|11974.69|11974.69|11972.28|11972.28|11974.69|11974.69|11971.69|11971.69|0
1643811310000|2022-02-02 14:15:10|11972.53|11972.53|11972.53|11972.53|11972.53|11972.53|11972.53|11972.53|0
1643811330000|2022-02-02 14:15:30|11972.83|11972.83|11972.83|11972.83|11972.83|11972.83|11972.83|11972.83|0
1643811350000|2022-02-02 14:15:50|11973.17|11973.17|11973.17|11973.17|11973.17|11973.17|11973.17|11973.17|0
1643811360000|2022-02-02 14:16:00|11973.96|11973.96|11974.23|11974.23|11974.55|11974.55|11973.76|11973.76|0
1643811370000|2022-02-02 14:16:10|11973.92|11973.92|11974.51|11974.51|11974.51|11974.51|11973.92|11973.92|0
1643811380000|2022-02-02 14:16:20|11974.06|11974.06|11973.75|11973.75|11974.06|11974.06|11973.75|11973.75|0
1643811390000|2022-02-02 14:16:30|11974.18|11974.18|11972.95|11972.95|11974.18|11974.18|11972.95|11972.95|0
1643811420000|2022-02-02 14:17:00|11972.84|11972.84|11972.67|11972.67|11972.84|11972.84|11972.67|11972.67|0
1643811430000|2022-02-02 14:17:10|11973.55|11973.55|11974.93|11974.93|11974.93|11974.93|11973.3|11973.3|0
1643811460000|2022-02-02 14:17:40|11975.05|11975.05|11975.36|11975.36|11975.36|11975.36|11975.05|11975.05|0
1643811470000|2022-02-02 14:17:50|11975.97|11975.97|11975.97|11975.97|11975.97|11975.97|11975.97|11975.97|0
1643811480000|2022-02-02 14:18:00|11975.61|11975.61|11975.25|11975.25|11975.61|11975.61|11975.25|11975.25|0
1643811500000|2022-02-02 14:18:20|11975.12|11975.12|11974.68|11974.68|11975.12|11975.12|11974.68|11974.68|0
1643811510000|2022-02-02 14:18:30|11975.12|11975.12|11973.19|11973.19|11975.12|11975.12|11973.19|11973.19|0
1643811520000|2022-02-02 14:18:40|11972.4|11972.4|11972.4|11972.4|11972.4|11972.4|11972.4|11972.4|0
1643811530000|2022-02-02 14:18:50|11972.7|11972.7|11972.7|11972.7|11972.7|11972.7|11972.7|11972.7|0
1643811550000|2022-02-02 14:19:10|11972.47|11972.47|11972.47|11972.47|11972.47|11972.47|11972.47|11972.47|0
1643811560000|2022-02-02 14:19:20|11972.37|11972.37|11972.86|11972.86|11972.86|11972.86|11972.15|11972.15|0
1643811570000|2022-02-02 14:19:30|11972.73|11972.73|11972.59|11972.59|11972.73|11972.73|11972.59|11972.59|0
1643811580000|2022-02-02 14:19:40|11972.75|11972.75|11973.45|11973.45|11973.45|11973.45|11972.75|11972.75|0
1643811590000|2022-02-02 14:19:50|11973.89|11973.89|11974.91|11974.91|11975.18|11975.18|11973.89|11973.89|0
1643811600000|2022-02-02 14:20:00|11974.77|11974.77|11974.52|11974.52|11975.04|11975.04|11974.52|11974.52|0
1643811610000|2022-02-02 14:20:10|11974.33|11974.33|11974.51|11974.51|11974.51|11974.51|11973.88|11973.88|0
1643811620000|2022-02-02 14:20:20|11974.37|11974.37|11973.55|11973.55|11974.37|11974.37|11973.55|11973.55|0
1643811640000|2022-02-02 14:20:40|11972.85|11972.85|11970.26|11970.26|11972.85|11972.85|11970.26|11970.26|0
1643811650000|2022-02-02 14:20:50|11970.15|11970.15|11969.84|11969.84|11970.15|11970.15|11969.84|11969.84|0
1643811660000|2022-02-02 14:21:00|11970.5|11970.5|11970.32|11970.32|11970.63|11970.63|11970.32|11970.32|0
1643811670000|2022-02-02 14:21:10|11970.02|11970.02|11969.64|11969.64|11970.19|11970.19|11969.34|11969.34|0
1643811680000|2022-02-02 14:21:20|11969.99|11969.99|11969.99|11969.99|11969.99|11969.99|11969.99|11969.99|0
1643811690000|2022-02-02 14:21:30|11969.68|11969.68|11969.27|11969.27|11969.68|11969.68|11969.27|11969.27|0
1643811700000|2022-02-02 14:21:40|11969.4|11969.4|11969.72|11969.72|11969.72|11969.72|11969.06|11969.06|0
1643811710000|2022-02-02 14:21:50|11969.61|11969.61|11969.38|11969.38|11969.61|11969.61|11969.38|11969.38|0
1643811720000|2022-02-02 14:22:00|11969.19|11969.19|11969.86|11969.86|11969.86|11969.86|11969.19|11969.19|0
1643811730000|2022-02-02 14:22:10|11969.78|11969.78|11969.78|11969.78|11969.78|11969.78|11969.78|11969.78|0
1643811740000|2022-02-02 14:22:20|11969.67|11969.67|11968.5|11968.5|11969.67|11969.67|11968.5|11968.5|0
1643811760000|2022-02-02 14:22:40|11968.61|11968.61|11968.61|11968.61|11968.61|11968.61|11968.61|11968.61|0
1643811770000|2022-02-02 14:22:50|11968.82|11968.82|11967.71|11967.71|11968.82|11968.82|11967.71|11967.71|0
1643811780000|2022-02-02 14:23:00|11968.15|11968.15|11968.15|11968.15|11968.15|11968.15|11968.02|11968.02|0
1643811790000|2022-02-02 14:23:10|11967.84|11967.84|11967.84|11967.84|11967.84|11967.84|11967.84|11967.84|0
1643811800000|2022-02-02 14:23:20|11968.27|11968.27|11968.33|11968.33|11968.33|11968.33|11968.02|11968.02|0
1643811810000|2022-02-02 14:23:30|11968.96|11968.96|11968.96|11968.96|11968.96|11968.96|11968.96|11968.96|0
1643811850000|2022-02-02 14:24:10|11968.85|11968.85|11968.85|11968.85|11968.85|11968.85|11968.85|11968.85|0
1643811860000|2022-02-02 14:24:20|11969.07|11969.07|11969.07|11969.07|11969.07|11969.07|11969.07|11969.07|0
1643811870000|2022-02-02 14:24:30|11969.2|11969.2|11970.36|11970.36|11970.36|11970.36|11969.2|11969.2|0
1643811880000|2022-02-02 14:24:40|11970.8|11970.8|11971.41|11971.41|11971.41|11971.41|11970.8|11970.8|0
1643811900000|2022-02-02 14:25:00|11971.04|11971.04|11970.93|11970.93|11971.04|11971.04|11970.93|11970.93|0
1643811920000|2022-02-02 14:25:20|11970.14|11970.14|11970.14|11970.14|11970.14|11970.14|11969.82|11969.82|0
1643811930000|2022-02-02 14:25:30|11970.93|11970.93|11970.93|11970.93|11970.93|11970.93|11970.93|11970.93|0
1643811950000|2022-02-02 14:25:50|11970.79|11970.79|11971.73|11971.73|11971.73|11971.73|11970.43|11970.43|0
1643811960000|2022-02-02 14:26:00|11972.17|11972.17|11972.28|11972.28|11972.28|11972.28|11972.17|11972.17|0
1643812000000|2022-02-02 14:26:40|11972.5|11972.5|11972.66|11972.66|11972.66|11972.66|11972.5|11972.5|0
1643812040000|2022-02-02 14:27:20|11972.52|11972.52|11972.52|11972.52|11972.52|11972.52|11972.52|11972.52|0
1643812050000|2022-02-02 14:27:30|11972.74|11972.74|11972.74|11972.74|11972.74|11972.74|11972.74|11972.74|0
1643812060000|2022-02-02 14:27:40|11972.82|11972.82|11971.78|11971.78|11972.82|11972.82|11971.78|11971.78|0
1643812070000|2022-02-02 14:27:50|11972.09|11972.09|11972.72|11972.72|11972.72|11972.72|11972.09|11972.09|0
1643812100000|2022-02-02 14:28:20|11972.88|11972.88|11972.88|11972.88|11972.88|11972.88|11972.88|11972.88|0
1643812110000|2022-02-02 14:28:30|11973.1|11973.1|11973.1|11973.1|11973.1|11973.1|11973.1|11973.1|0
1643812120000|2022-02-02 14:28:40|11972.64|11972.64|11972.8|11972.8|11972.8|11972.8|11972.41|11972.41|0
1643812130000|2022-02-02 14:28:50|11973.59|11973.59|11973.39|11973.39|11973.59|11973.59|11973.39|11973.39|0
1643812140000|2022-02-02 14:29:00|11973.62|11973.62|11974.54|11974.54|11974.54|11974.54|11973.62|11973.62|0
1643812150000|2022-02-02 14:29:10|11974.85|11974.85|11975.15|11975.15|11975.15|11975.15|11974.54|11974.54|0
1643812160000|2022-02-02 14:29:20|11975.24|11975.24|11975.24|11975.24|11975.24|11975.24|11975.24|11975.24|0
1643812170000|2022-02-02 14:29:30|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|0
1643812180000|2022-02-02 14:29:40|11975.67|11975.67|11976.45|11976.45|11976.45|11976.45|11975.67|11975.67|0
1643812190000|2022-02-02 14:29:50|11976.01|11976.01|11975.64|11975.64|11976.01|11976.01|11975.64|11975.64|0
1643812200000|2022-02-02 14:30:00|11975.87|11975.87|11978.54|11978.54|11978.68|11978.68|11975.87|11975.87|0
1643812210000|2022-02-02 14:30:10|11977.98|11977.98|11979.65|11979.65|11979.65|11979.65|11977.79|11977.79|0
1643812220000|2022-02-02 14:30:20|11980.09|11980.09|11980.04|11980.04|11980.09|11980.09|11979.7|11979.7|0
1643812230000|2022-02-02 14:30:30|11980.19|11980.19|11981.1|11981.1|11981.46|11981.46|11980.19|11980.19|0
1643812240000|2022-02-02 14:30:40|11980.31|11980.31|11981.11|11981.11|11981.11|11981.11|11980.31|11980.31|0
1643812250000|2022-02-02 14:30:50|11980.8|11980.8|11980.8|11980.8|11980.8|11980.8|11980.8|11980.8|0
1643812260000|2022-02-02 14:31:00|11980.56|11980.56|11980.8|11980.8|11980.8|11980.8|11980.56|11980.56|0
1643812270000|2022-02-02 14:31:10|11981.26|11981.26|11981.7|11981.7|11981.7|11981.7|11981.26|11981.26|0
1643812280000|2022-02-02 14:31:20|11981.91|11981.91|11981.64|11981.64|11981.99|11981.99|11981.55|11981.55|0
1643812290000|2022-02-02 14:31:30|11981.28|11981.28|11979.12|11979.12|11981.28|11981.28|11979.12|11979.12|0
1643812300000|2022-02-02 14:31:40|11978.33|11978.33|11977.54|11977.54|11978.33|11978.33|11977.54|11977.54|0
1643812310000|2022-02-02 14:31:50|11976.83|11976.83|11976.71|11976.71|11976.83|11976.83|11976.71|11976.71|0
1643812320000|2022-02-02 14:32:00|11976.58|11976.58|11976.44|11976.44|11976.58|11976.58|11976.44|11976.44|0
1643812330000|2022-02-02 14:32:10|11976.74|11976.74|11977.2|11977.2|11977.2|11977.2|11976.44|11976.44|0
1643812340000|2022-02-02 14:32:20|11977.09|11977.09|11977.05|11977.05|11977.53|11977.53|11977.05|11977.05|0
1643812350000|2022-02-02 14:32:30|11977.25|11977.25|11978.52|11978.52|11978.52|11978.52|11977.25|11977.25|0
1643812360000|2022-02-02 14:32:40|11977.81|11977.81|11978.76|11978.76|11978.76|11978.76|11977.5|11977.5|0
1643812370000|2022-02-02 14:32:50|11978.65|11978.65|11978.88|11978.88|11978.88|11978.88|11978.65|11978.65|0
1643812380000|2022-02-02 14:33:00|11979.32|11979.32|11979.32|11979.32|11979.32|11979.32|11979.32|11979.32|0
1643812390000|2022-02-02 14:33:10|11978.72|11978.72|11980.3|11980.3|11980.3|11980.3|11978.72|11978.72|0
1643812400000|2022-02-02 14:33:20|11979.94|11979.94|11979.31|11979.31|11979.94|11979.94|11979.31|11979.31|0
1643812420000|2022-02-02 14:33:40|11979.41|11979.41|11979.72|11979.72|11979.72|11979.72|11979.41|11979.41|0
1643812430000|2022-02-02 14:33:50|11980.01|11980.01|11979.9|11979.9|11980.01|11980.01|11979.79|11979.79|0
1643812440000|2022-02-02 14:34:00|11979.02|11979.02|11977.58|11977.58|11979.02|11979.02|11977.18|11977.18|0
1643812450000|2022-02-02 14:34:10|11977.37|11977.37|11977.42|11977.42|11977.42|11977.42|11977.21|11977.21|0
1643812460000|2022-02-02 14:34:20|11977.24|11977.24|11976.93|11976.93|11977.24|11977.24|11976.93|11976.93|0
1643812470000|2022-02-02 14:34:30|11977.37|11977.37|11977.37|11977.37|11977.37|11977.37|11977.37|11977.37|0
1643812480000|2022-02-02 14:34:40|11977.23|11977.23|11976.96|11976.96|11977.23|11977.23|11976.96|11976.96|0
1643812490000|2022-02-02 14:34:50|11976.82|11976.82|11977.19|11977.19|11977.28|11977.28|11976.82|11976.82|0
1643812500000|2022-02-02 14:35:00|11977.98|11977.98|11977.78|11977.78|11978.43|11978.43|11977.78|11977.78|0
1643812510000|2022-02-02 14:35:10|11977.91|11977.91|11978.34|11978.34|11978.34|11978.34|11977.91|11977.91|0
1643812520000|2022-02-02 14:35:20|11978.57|11978.57|11979.89|11979.89|11979.89|11979.89|11978.46|11978.46|0
1643812530000|2022-02-02 14:35:30|11979.7|11979.7|11979.24|11979.24|11979.7|11979.7|11979.24|11979.24|0
1643812540000|2022-02-02 14:35:40|11978.81|11978.81|11978.29|11978.29|11979.39|11979.39|11978.29|11978.29|0
1643812550000|2022-02-02 14:35:50|11977.93|11977.93|11977.63|11977.63|11977.93|11977.93|11977.63|11977.63|0
1643812560000|2022-02-02 14:36:00|11977.44|11977.44|11975.25|11975.25|11977.44|11977.44|11975.25|11975.25|0
1643812570000|2022-02-02 14:36:10|11975.01|11975.01|11974.54|11974.54|11975.01|11975.01|11974.54|11974.54|0
1643812580000|2022-02-02 14:36:20|11974.23|11974.23|11974.23|11974.23|11974.23|11974.23|11974.23|11974.23|0
1643812600000|2022-02-02 14:36:40|11974.67|11974.67|11977.25|11977.25|11977.25|11977.25|11974.67|11974.67|0
1643812620000|2022-02-02 14:37:00|11977.33|11977.33|11978.58|11978.58|11978.58|11978.58|11977.33|11977.33|0
1643812630000|2022-02-02 14:37:10|11978.15|11978.15|11976.51|11976.51|11978.15|11978.15|11976.51|11976.51|0
1643812640000|2022-02-02 14:37:20|11976.39|11976.39|11974.89|11974.89|11976.39|11976.39|11974.89|11974.89|0
1643812650000|2022-02-02 14:37:30|11974.45|11974.45|11975.19|11975.19|11975.19|11975.19|11974.09|11974.09|0
1643812660000|2022-02-02 14:37:40|11975.53|11975.53|11975.75|11975.75|11975.75|11975.75|11975.53|11975.53|0
1643812670000|2022-02-02 14:37:50|11975.65|11975.65|11975.34|11975.34|11975.65|11975.65|11975.34|11975.34|0
1643812680000|2022-02-02 14:38:00|11975.23|11975.23|11975.66|11975.66|11975.66|11975.66|11975.23|11975.23|0
1643812690000|2022-02-02 14:38:10|11975.57|11975.57|11975.57|11975.57|11975.57|11975.57|11975.57|11975.57|0
1643812720000|2022-02-02 14:38:40|11976.26|11976.26|11976.26|11976.26|11976.26|11976.26|11976.26|11976.26|0
1643812730000|2022-02-02 14:38:50|11976.37|11976.37|11976.62|11976.62|11976.62|11976.62|11976.37|11976.37|0
1643812740000|2022-02-02 14:39:00|11976.77|11976.77|11976.06|11976.06|11976.77|11976.77|11975.98|11975.98|0
1643812750000|2022-02-02 14:39:10|11976.5|11976.5|11976.25|11976.25|11976.5|11976.5|11976.25|11976.25|0
1643812760000|2022-02-02 14:39:20|11976.14|11976.14|11976.14|11976.14|11976.14|11976.14|11976.14|11976.14|0
1643812770000|2022-02-02 14:39:30|11975.35|11975.35|11974.67|11974.67|11975.35|11975.35|11974.67|11974.67|0
1643812780000|2022-02-02 14:39:40|11974.21|11974.21|11973.67|11973.67|11974.21|11974.21|11973.67|11973.67|0
1643812790000|2022-02-02 14:39:50|11973.23|11973.23|11973.67|11973.67|11973.67|11973.67|11973.23|11973.23|0
1643812800000|2022-02-02 14:40:00|11973.39|11973.39|11971.5|11971.5|11973.39|11973.39|11971.5|11971.5|0
1643812810000|2022-02-02 14:40:10|11971.27|11971.27|11970.72|11970.72|11971.27|11971.27|11970.72|11970.72|0
1643812820000|2022-02-02 14:40:20|11970.53|11970.53|11969.86|11969.86|11970.53|11970.53|11969.86|11969.86|0
1643812830000|2022-02-02 14:40:30|11969.75|11969.75|11969.29|11969.29|11969.75|11969.75|11969.29|11969.29|0
1643812840000|2022-02-02 14:40:40|11969.11|11969.11|11969.04|11969.04|11969.11|11969.11|11968.6|11968.6|0
1643812850000|2022-02-02 14:40:50|11968.92|11968.92|11968.36|11968.36|11968.92|11968.92|11968.36|11968.36|0
1643812860000|2022-02-02 14:41:00|11968.25|11968.25|11967.7|11967.7|11968.25|11968.25|11967.7|11967.7|0
1643812870000|2022-02-02 14:41:10|11967.27|11967.27|11967.27|11967.27|11967.27|11967.27|11967.27|11967.27|0
1643812880000|2022-02-02 14:41:20|11967.13|11967.13|11965.17|11965.17|11967.13|11967.13|11965.17|11965.17|0
1643812890000|2022-02-02 14:41:30|11965.3|11965.3|11965.22|11965.22|11965.52|11965.52|11965.22|11965.22|0
1643812900000|2022-02-02 14:41:40|11964.43|11964.43|11964.31|11964.31|11964.43|11964.43|11964.31|11964.31|0
1643812910000|2022-02-02 14:41:50|11963.87|11963.87|11961.59|11961.59|11963.87|11963.87|11961.29|11961.29|0
1643812920000|2022-02-02 14:42:00|11961.15|11961.15|11961.86|11961.86|11961.86|11961.86|11961.15|11961.15|0
1643812930000|2022-02-02 14:42:10|11961.6|11961.6|11961.6|11961.6|11961.6|11961.6|11961.6|11961.6|0
1643812940000|2022-02-02 14:42:20|11961.38|11961.38|11958.22|11958.22|11961.38|11961.38|11958.22|11958.22|0
1643812950000|2022-02-02 14:42:30|11958.36|11958.36|11958.36|11958.36|11958.36|11958.36|11958.36|11958.36|0
1643812960000|2022-02-02 14:42:40|11958.44|11958.44|11957.24|11957.24|11958.44|11958.44|11957.24|11957.24|0
1643812980000|2022-02-02 14:43:00|11957.1|11957.1|11956.78|11956.78|11957.1|11957.1|11956.78|11956.78|0
1643812990000|2022-02-02 14:43:10|11957.19|11957.19|11956.5|11956.5|11957.47|11957.47|11956.5|11956.5|0
1643813000000|2022-02-02 14:43:20|11956.04|11956.04|11956.43|11956.43|11956.43|11956.43|11955.96|11955.96|0
1643813010000|2022-02-02 14:43:30|11956.75|11956.75|11956.75|11956.75|11957.1|11957.1|11956.75|11956.75|0
1643813020000|2022-02-02 14:43:40|11958|11958|11958.31|11958.31|11958.31|11958.31|11958|11958|0
1643813030000|2022-02-02 14:43:50|11958.67|11958.67|11959.73|11959.73|11959.93|11959.93|11958.67|11958.67|0
1643813040000|2022-02-02 14:44:00|11958.97|11958.97|11957.93|11957.93|11958.97|11958.97|11957.57|11957.57|0
1643813050000|2022-02-02 14:44:10|11957.62|11957.62|11957.3|11957.3|11957.62|11957.62|11956.99|11956.99|0
1643813060000|2022-02-02 14:44:20|11957.43|11957.43|11957.67|11957.67|11957.67|11957.67|11957.43|11957.43|0
1643813070000|2022-02-02 14:44:30|11957.85|11957.85|11960.36|11960.36|11960.36|11960.36|11957.85|11957.85|0
1643813080000|2022-02-02 14:44:40|11960.49|11960.49|11963.95|11963.95|11963.95|11963.95|11960.36|11960.36|0
1643813090000|2022-02-02 14:44:50|11963.74|11963.74|11963.74|11963.74|11963.74|11963.74|11963.74|11963.74|0
1643813100000|2022-02-02 14:45:00|11963.95|11963.95|11963.35|11963.35|11963.95|11963.95|11963.35|11963.35|0
1643813110000|2022-02-02 14:45:10|11963.65|11963.65|11966.46|11966.46|11966.92|11966.92|11963.65|11963.65|0
1643813120000|2022-02-02 14:45:20|11966.02|11966.02|11964.72|11964.72|11966.9|11966.9|11964.44|11964.44|0
1643813130000|2022-02-02 14:45:30|11965.02|11965.02|11964.84|11964.84|11965.44|11965.44|11964.54|11964.54|0
1643813140000|2022-02-02 14:45:40|11965.14|11965.14|11965.14|11965.14|11965.14|11965.14|11964.84|11964.84|0
1643813150000|2022-02-02 14:45:50|11964.84|11964.84|11965.99|11965.99|11966.08|11966.08|11964.84|11964.84|0
1643813160000|2022-02-02 14:46:00|11965.76|11965.76|11964.97|11964.97|11965.76|11965.76|11964.78|11964.78|0
1643813170000|2022-02-02 14:46:10|11964.18|11964.18|11962.91|11962.91|11964.18|11964.18|11962.15|11962.15|0
1643813180000|2022-02-02 14:46:20|11962.7|11962.7|11961.35|11961.35|11962.7|11962.7|11961.35|11961.35|0
1643813190000|2022-02-02 14:46:30|11961.05|11961.05|11961.18|11961.18|11961.18|11961.18|11960.95|11960.95|0
1643813200000|2022-02-02 14:46:40|11960.84|11960.84|11959.59|11959.59|11960.84|11960.84|11959.59|11959.59|0
1643813210000|2022-02-02 14:46:50|11959.28|11959.28|11957|11957|11959.28|11959.28|11956.86|11956.86|0
1643813220000|2022-02-02 14:47:00|11956.77|11956.77|11955.96|11955.96|11956.77|11956.77|11955.96|11955.96|0
1643813230000|2022-02-02 14:47:10|11956.27|11956.27|11956.27|11956.27|11956.27|11956.27|11956.27|11956.27|0
1643813240000|2022-02-02 14:47:20|11956.05|11956.05|11953.71|11953.71|11956.05|11956.05|11953.71|11953.71|0
1643813250000|2022-02-02 14:47:30|11953.41|11953.41|11953.93|11953.93|11953.93|11953.93|11953.32|11953.32|0
1643813260000|2022-02-02 14:47:40|11953.63|11953.63|11953.93|11953.93|11954.23|11954.23|11953.63|11953.63|0
1643813270000|2022-02-02 14:47:50|11953.63|11953.63|11953.61|11953.61|11953.93|11953.93|11953.35|11953.35|0
1643813280000|2022-02-02 14:48:00|11953.27|11953.27|11951.37|11951.37|11953.27|11953.27|11951.22|11951.22|0
1643813300000|2022-02-02 14:48:20|11951.23|11951.23|11950.9|11950.9|11951.23|11951.23|11950.81|11950.81|0
1643813310000|2022-02-02 14:48:30|11951.04|11951.04|11950.41|11950.41|11951.04|11951.04|11950.41|11950.41|0
1643813320000|2022-02-02 14:48:40|11950.18|11950.18|11950.18|11950.18|11950.18|11950.18|11950.18|11950.18|0
1643813340000|2022-02-02 14:49:00|11949.58|11949.58|11949.15|11949.15|11949.72|11949.72|11948.24|11948.24|0
1643813350000|2022-02-02 14:49:10|11948.68|11948.68|11947.74|11947.74|11948.68|11948.68|11947.53|11947.53|0
1643813360000|2022-02-02 14:49:20|11946.95|11946.95|11946.95|11946.95|11946.95|11946.95|11946.95|11946.95|0
1643813370000|2022-02-02 14:49:30|11946.7|11946.7|11946.47|11946.47|11946.93|11946.93|11946.47|11946.47|0
1643813380000|2022-02-02 14:49:40|11946.9|11946.9|11946.23|11946.23|11946.9|11946.9|11946.23|11946.23|0
1643813390000|2022-02-02 14:49:50|11946.08|11946.08|11945.06|11945.06|11946.31|11946.31|11945.06|11945.06|0
1643813400000|2022-02-02 14:50:00|11944.97|11944.97|11943.45|11943.45|11944.97|11944.97|11943.23|11943.23|0
1643813410000|2022-02-02 14:50:10|11943.89|11943.89|11944.68|11944.68|11944.68|11944.68|11943.89|11943.89|0
1643813420000|2022-02-02 14:50:20|11945.14|11945.14|11945.14|11945.14|11945.14|11945.14|11945.14|11945.14|0
1643813430000|2022-02-02 14:50:30|11945.36|11945.36|11945.36|11945.36|11945.36|11945.36|11945.36|11945.36|0
1643813440000|2022-02-02 14:50:40|11945.26|11945.26|11945.13|11945.13|11945.26|11945.26|11945.13|11945.13|0
1643813450000|2022-02-02 14:50:50|11945.03|11945.03|11944.34|11944.34|11945.03|11945.03|11943.67|11943.67|0
1643813460000|2022-02-02 14:51:00|11944.13|11944.13|11944.93|11944.93|11944.93|11944.93|11944.13|11944.13|0
1643813470000|2022-02-02 14:51:10|11945.64|11945.64|11946.41|11946.41|11946.77|11946.77|11945.64|11945.64|0
1643813480000|2022-02-02 14:51:20|11946.87|11946.87|11950.68|11950.68|11950.87|11950.87|11946.87|11946.87|0
1643813490000|2022-02-02 14:51:30|11951.6|11951.6|11954.16|11954.16|11954.16|11954.16|11951.6|11951.6|0
1643813500000|2022-02-02 14:51:40|11953.56|11953.56|11955.31|11955.31|11955.31|11955.31|11953.56|11953.56|0
1643813510000|2022-02-02 14:51:50|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|0
1643813520000|2022-02-02 14:52:00|11955.63|11955.63|11955.4|11955.4|11955.63|11955.63|11955.4|11955.4|0
1643813530000|2022-02-02 14:52:10|11955.27|11955.27|11955.27|11955.27|11955.27|11955.27|11955.27|11955.27|0
1643813540000|2022-02-02 14:52:20|11954.48|11954.48|11952.18|11952.18|11954.48|11954.48|11952.18|11952.18|0
1643813550000|2022-02-02 14:52:30|11952.48|11952.48|11954.4|11954.4|11954.4|11954.4|11952.48|11952.48|0
1643813560000|2022-02-02 14:52:40|11954.59|11954.59|11954.28|11954.28|11954.59|11954.59|11954.28|11954.28|0
1643813570000|2022-02-02 14:52:50|11954.47|11954.47|11954.47|11954.47|11954.47|11954.47|11954.47|11954.47|0
1643813590000|2022-02-02 14:53:10|11954.66|11954.66|11956|11956|11956|11956|11954.66|11954.66|0
1643813610000|2022-02-02 14:53:30|11955.7|11955.7|11955.62|11955.62|11955.7|11955.7|11955.39|11955.39|0
1643813630000|2022-02-02 14:53:50|11955.98|11955.98|11955.98|11955.98|11955.98|11955.98|11955.19|11955.19|0
1643813640000|2022-02-02 14:54:00|11956.34|11956.34|11956.64|11956.64|11957.13|11957.13|11956.34|11956.34|0
1643813650000|2022-02-02 14:54:10|11955.76|11955.76|11955.76|11955.76|11955.76|11955.76|11955.76|11955.76|0
1643813660000|2022-02-02 14:54:20|11956.2|11956.2|11956.93|11956.93|11956.93|11956.93|11956.2|11956.2|0
1643813670000|2022-02-02 14:54:30|11957.23|11957.23|11956.66|11956.66|11957.54|11957.54|11956.66|11956.66|0
1643813680000|2022-02-02 14:54:40|11956.55|11956.55|11956.52|11956.52|11956.55|11956.55|11956.09|11956.09|0
1643813690000|2022-02-02 14:54:50|11956.73|11956.73|11957.01|11957.01|11957.01|11957.01|11956.73|11956.73|0
1643813700000|2022-02-02 14:55:00|11956.87|11956.87|11958.03|11958.03|11958.14|11958.14|11956.87|11956.87|0
1643813720000|2022-02-02 14:55:20|11958.46|11958.46|11958.15|11958.15|11958.46|11958.46|11958.15|11958.15|0
1643813730000|2022-02-02 14:55:30|11958.94|11958.94|11959.61|11959.61|11959.73|11959.73|11958.94|11958.94|0
1643813740000|2022-02-02 14:55:40|11959.15|11959.15|11958.79|11958.79|11959.15|11959.15|11958.79|11958.79|0
1643813750000|2022-02-02 14:55:50|11958|11958|11958|11958|11958|11958|11958|11958|0
1643813760000|2022-02-02 14:56:00|11957.82|11957.82|11956.26|11956.26|11957.82|11957.82|11956.26|11956.26|0
1643813770000|2022-02-02 14:56:10|11956.15|11956.15|11956.04|11956.04|11956.15|11956.15|11955.84|11955.84|0
1643813780000|2022-02-02 14:56:20|11956.36|11956.36|11956.47|11956.47|11956.47|11956.47|11956.36|11956.36|0
1643813790000|2022-02-02 14:56:30|11956.04|11956.04|11955.61|11955.61|11956.04|11956.04|11955.61|11955.61|0
1643813800000|2022-02-02 14:56:40|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|0
1643813810000|2022-02-02 14:56:50|11954.81|11954.81|11953.93|11953.93|11954.81|11954.81|11953.93|11953.93|0
1643813820000|2022-02-02 14:57:00|11953.79|11953.79|11952.12|11952.12|11953.93|11953.93|11952.12|11952.12|0
1643813830000|2022-02-02 14:57:10|11951.89|11951.89|11951.62|11951.62|11951.89|11951.89|11951.62|11951.62|0
1643813840000|2022-02-02 14:57:20|11950.04|11950.04|11949.56|11949.56|11950.43|11950.43|11949.56|11949.56|0
1643813850000|2022-02-02 14:57:30|11949.47|11949.47|11949.47|11949.47|11949.47|11949.47|11949.47|11949.47|0
1643813870000|2022-02-02 14:57:50|11948.68|11948.68|11948.68|11948.68|11948.68|11948.68|11948.68|11948.68|0
1643813880000|2022-02-02 14:58:00|11949.12|11949.12|11954.44|11954.44|11954.44|11954.44|11949.12|11949.12|0
1643813890000|2022-02-02 14:58:10|11954.88|11954.88|11955.34|11955.34|11955.46|11955.46|11954.88|11954.88|0
1643813900000|2022-02-02 14:58:20|11955.04|11955.04|11955.08|11955.08|11955.39|11955.39|11954.65|11954.65|0
1643813910000|2022-02-02 14:58:30|11955.87|11955.87|11955.52|11955.52|11955.87|11955.87|11955.08|11955.08|0
1643813960000|2022-02-02 14:59:20|11955.39|11955.39|11955.39|11955.39|11955.39|11955.39|11955.39|11955.39|0
1643813970000|2022-02-02 14:59:30|11955.52|11955.52|11955.48|11955.48|11955.52|11955.52|11954.93|11954.93|0
1643813980000|2022-02-02 14:59:40|11955.21|11955.21|11955.67|11955.67|11955.67|11955.67|11955.21|11955.21|0
1643813990000|2022-02-02 14:59:50|11955.8|11955.8|11955.94|11955.94|11955.94|11955.94|11955.8|11955.8|0
1643814000000|2022-02-02 15:00:00|11956.17|11956.17|11958.6|11958.6|11958.73|11958.73|11955.9|11955.9|0
1643814010000|2022-02-02 15:00:10|11958.24|11958.24|11960.92|11960.92|11960.92|11960.92|11958.1|11958.1|0
1643814020000|2022-02-02 15:00:20|11960.13|11960.13|11959.73|11959.73|11960.13|11960.13|11959.73|11959.73|0
1643814030000|2022-02-02 15:00:30|11958.94|11958.94|11958.94|11958.94|11958.94|11958.94|11958.94|11958.94|0
1643814040000|2022-02-02 15:00:40|11958.71|11958.71|11957.9|11957.9|11958.71|11958.71|11957.9|11957.9|0
1643814050000|2022-02-02 15:00:50|11957.62|11957.62|11957.76|11957.76|11957.76|11957.76|11957.62|11957.62|0
1643814060000|2022-02-02 15:01:00|11957.3|11957.3|11958.09|11958.09|11958.09|11958.09|11957.3|11957.3|0
1643814070000|2022-02-02 15:01:10|11958.18|11958.18|11958.18|11958.18|11958.18|11958.18|11958.18|11958.18|0
1643814080000|2022-02-02 15:01:20|11958.32|11958.32|11957.4|11957.4|11958.73|11958.73|11957.4|11957.4|0
1643814090000|2022-02-02 15:01:30|11956.96|11956.96|11957.8|11957.8|11957.8|11957.8|11956.96|11956.96|0
1643814100000|2022-02-02 15:01:40|11958.05|11958.05|11958.93|11958.93|11958.93|11958.93|11958.05|11958.05|0
1643814110000|2022-02-02 15:01:50|11958.07|11958.07|11958.07|11958.07|11958.07|11958.07|11958.07|11958.07|0
1643814120000|2022-02-02 15:02:00|11957.8|11957.8|11957.8|11957.8|11957.8|11957.8|11957.8|11957.8|0
1643814130000|2022-02-02 15:02:10|11957.55|11957.55|11956.16|11956.16|11957.55|11957.55|11956.16|11956.16|0
1643814140000|2022-02-02 15:02:20|11956.05|11956.05|11955.33|11955.33|11956.05|11956.05|11955.33|11955.33|0
1643814150000|2022-02-02 15:02:30|11954.04|11954.04|11953.02|11953.02|11954.04|11954.04|11953.02|11953.02|0
1643814180000|2022-02-02 15:03:00|11952.88|11952.88|11952.63|11952.63|11952.88|11952.88|11952.63|11952.63|0
1643814190000|2022-02-02 15:03:10|11952.5|11952.5|11952.5|11952.5|11952.5|11952.5|11952.5|11952.5|0
1643814230000|2022-02-02 15:03:50|11951.89|11951.89|11952.5|11952.5|11952.5|11952.5|11951.89|11951.89|0
1643814240000|2022-02-02 15:04:00|11952.93|11952.93|11952.14|11952.14|11952.93|11952.93|11952.14|11952.14|0
1643814250000|2022-02-02 15:04:10|11951.68|11951.68|11950.54|11950.54|11951.68|11951.68|11950.54|11950.54|0
1643814260000|2022-02-02 15:04:20|11950.84|11950.84|11951.5|11951.5|11951.5|11951.5|11950.54|11950.54|0
1643814270000|2022-02-02 15:04:30|11951.8|11951.8|11950.98|11950.98|11951.8|11951.8|11950.98|11950.98|0
1643814280000|2022-02-02 15:04:40|11950.1|11950.1|11950.1|11950.1|11950.1|11950.1|11950.1|11950.1|0
1643814290000|2022-02-02 15:04:50|11949.96|11949.96|11949.96|11949.96|11949.96|11949.96|11949.96|11949.96|0
1643814300000|2022-02-02 15:05:00|11949.52|11949.52|11949.85|11949.85|11949.96|11949.96|11949.52|11949.52|0
1643814320000|2022-02-02 15:05:20|11949.54|11949.54|11948.8|11948.8|11949.54|11949.54|11948.66|11948.66|0
1643814330000|2022-02-02 15:05:30|11948.5|11948.5|11948.5|11948.5|11948.5|11948.5|11948.5|11948.5|0
1643814340000|2022-02-02 15:05:40|11948.06|11948.06|11948.06|11948.06|11948.06|11948.06|11948.06|11948.06|0
1643814350000|2022-02-02 15:05:50|11948.29|11948.29|11948.59|11948.59|11948.59|11948.59|11948.29|11948.29|0
1643814360000|2022-02-02 15:06:00|11947.96|11947.96|11952.26|11952.26|11952.26|11952.26|11947.96|11947.96|0
1643814370000|2022-02-02 15:06:10|11952.38|11952.38|11952.82|11952.82|11952.82|11952.82|11952.38|11952.38|0
1643814380000|2022-02-02 15:06:20|11953.04|11953.04|11952.38|11952.38|11953.04|11953.04|11952.38|11952.38|0
1643814390000|2022-02-02 15:06:30|11952.52|11952.52|11952.93|11952.93|11953.07|11953.07|11952.52|11952.52|0
1643814410000|2022-02-02 15:06:50|11952.57|11952.57|11952.14|11952.14|11952.57|11952.57|11952.14|11952.14|0
1643814420000|2022-02-02 15:07:00|11952.93|11952.93|11952.97|11952.97|11952.97|11952.97|11952.66|11952.66|0
1643814430000|2022-02-02 15:07:10|11952.53|11952.53|11953.29|11953.29|11953.29|11953.29|11952.53|11952.53|0
1643814440000|2022-02-02 15:07:20|11953.72|11953.72|11953.72|11953.72|11953.72|11953.72|11953.72|11953.72|0
1643814450000|2022-02-02 15:07:30|11953.42|11953.42|11952.98|11952.98|11953.42|11953.42|11952.98|11952.98|0
1643814460000|2022-02-02 15:07:40|11953.21|11953.21|11953.21|11953.21|11953.21|11953.21|11953.21|11953.21|0
1643814470000|2022-02-02 15:07:50|11952.42|11952.42|11952.82|11952.82|11952.82|11952.82|11952.42|11952.42|0
1643814480000|2022-02-02 15:08:00|11952.47|11952.47|11954.24|11954.24|11954.24|11954.24|11951.9|11951.9|0
1643814490000|2022-02-02 15:08:10|11954.45|11954.45|11954|11954|11954.45|11954.45|11954|11954|0
1643814500000|2022-02-02 15:08:20|11954.28|11954.28|11954.41|11954.41|11954.41|11954.41|11954.28|11954.28|0
1643814510000|2022-02-02 15:08:30|11954.28|11954.28|11954.28|11954.28|11954.28|11954.28|11953.96|11953.96|0
1643814530000|2022-02-02 15:08:50|11953.65|11953.65|11953.65|11953.65|11953.65|11953.65|11953.65|11953.65|0
1643814540000|2022-02-02 15:09:00|11953.88|11953.88|11954.3|11954.3|11954.74|11954.74|11953.88|11953.88|0
1643814550000|2022-02-02 15:09:10|11953.68|11953.68|11957.23|11957.23|11957.23|11957.23|11953.68|11953.68|0
1643814560000|2022-02-02 15:09:20|11958.02|11958.02|11958.67|11958.67|11958.67|11958.67|11958.02|11958.02|0
1643814570000|2022-02-02 15:09:30|11958.91|11958.91|11959.01|11959.01|11959.01|11959.01|11958.72|11958.72|0
1643814580000|2022-02-02 15:09:40|11958.72|11958.72|11958.85|11958.85|11958.85|11958.85|11958.29|11958.29|0
1643814590000|2022-02-02 15:09:50|11958.71|11958.71|11959.18|11959.18|11959.18|11959.18|11958.71|11958.71|0
1643814600000|2022-02-02 15:10:00|11958.74|11958.74|11957.74|11957.74|11958.85|11958.85|11957.74|11957.74|0
1643814610000|2022-02-02 15:10:10|11958.05|11958.05|11958.38|11958.38|11958.73|11958.73|11958.05|11958.05|0
1643814620000|2022-02-02 15:10:20|11958.73|11958.73|11958.79|11958.79|11959.25|11959.25|11958.27|11958.27|0
1643814630000|2022-02-02 15:10:30|11958.59|11958.59|11958.7|11958.7|11958.7|11958.7|11958.59|11958.59|0
1643814640000|2022-02-02 15:10:40|11958.91|11958.91|11959.4|11959.4|11959.4|11959.4|11958.91|11958.91|0
1643814650000|2022-02-02 15:10:50|11959.27|11959.27|11959.72|11959.72|11959.95|11959.95|11959.27|11959.27|0
1643814660000|2022-02-02 15:11:00|11959.95|11959.95|11961.9|11961.9|11961.9|11961.9|11959.92|11959.92|0
1643814670000|2022-02-02 15:11:10|11961.63|11961.63|11961.34|11961.34|11962.09|11962.09|11961.34|11961.34|0
1643814680000|2022-02-02 15:11:20|11961.64|11961.64|11962.6|11962.6|11962.6|11962.6|11961.64|11961.64|0
1643814690000|2022-02-02 15:11:30|11962.74|11962.74|11962.74|11962.74|11962.74|11962.74|11962.74|11962.74|0
1643814700000|2022-02-02 15:11:40|11963.53|11963.53|11963.25|11963.25|11964.32|11964.32|11963.25|11963.25|0
1643814710000|2022-02-02 15:11:50|11962.9|11962.9|11963.33|11963.33|11963.33|11963.33|11962.9|11962.9|0
1643814720000|2022-02-02 15:12:00|11963.78|11963.78|11963.78|11963.78|11963.78|11963.78|11963.78|11963.78|0
1643814730000|2022-02-02 15:12:10|11964.22|11964.22|11967.21|11967.21|11967.43|11967.43|11964.22|11964.22|0
1643814750000|2022-02-02 15:12:30|11966.94|11966.94|11966.29|11966.29|11967.08|11967.08|11966.29|11966.29|0
1643814760000|2022-02-02 15:12:40|11966.59|11966.59|11966.59|11966.59|11966.59|11966.59|11966.59|11966.59|0
1643814770000|2022-02-02 15:12:50|11966.29|11966.29|11966.59|11966.59|11966.59|11966.59|11966.29|11966.29|0
1643814780000|2022-02-02 15:13:00|11966.82|11966.82|11965.57|11965.57|11966.82|11966.82|11965.57|11965.57|0
1643814800000|2022-02-02 15:13:20|11965.75|11965.75|11965.95|11965.95|11965.95|11965.95|11965.75|11965.75|0
1643814810000|2022-02-02 15:13:30|11965.85|11965.85|11964.99|11964.99|11965.85|11965.85|11964.99|11964.99|0
1643814820000|2022-02-02 15:13:40|11964.87|11964.87|11964.87|11964.87|11964.87|11964.87|11964.87|11964.87|0
1643814830000|2022-02-02 15:13:50|11964.68|11964.68|11964.79|11964.79|11964.79|11964.79|11964.68|11964.68|0
1643814840000|2022-02-02 15:14:00|11964.6|11964.6|11962.23|11962.23|11964.6|11964.6|11962.23|11962.23|0
1643814850000|2022-02-02 15:14:10|11962.04|11962.04|11961.16|11961.16|11962.04|11962.04|11961.16|11961.16|0
1643814860000|2022-02-02 15:14:20|11960.91|11960.91|11960.53|11960.53|11960.91|11960.91|11960.22|11960.22|0
1643814870000|2022-02-02 15:14:30|11959.74|11959.74|11959.74|11959.74|11959.74|11959.74|11959.74|11959.74|0
1643814880000|2022-02-02 15:14:40|11960.05|11960.05|11960.93|11960.93|11960.93|11960.93|11960.05|11960.05|0
1643814890000|2022-02-02 15:14:50|11960.59|11960.59|11960.11|11960.11|11960.59|11960.59|11960.11|11960.11|0
1643814900000|2022-02-02 15:15:00|11960.36|11960.36|11960.06|11960.06|11960.36|11960.36|11959.76|11959.76|0
1643814910000|2022-02-02 15:15:10|11960.29|11960.29|11959.99|11959.99|11960.4|11960.4|11959.99|11959.99|0
1643814920000|2022-02-02 15:15:20|11960.11|11960.11|11960.11|11960.11|11960.11|11960.11|11960.11|11960.11|0
1643814930000|2022-02-02 15:15:30|11960.36|11960.36|11961.23|11961.23|11961.23|11961.23|11960.36|11960.36|0
1643814940000|2022-02-02 15:15:40|11961.07|11961.07|11961.26|11961.26|11961.26|11961.26|11961.07|11961.07|0
1643814950000|2022-02-02 15:15:50|11961.03|11961.03|11960.59|11960.59|11961.03|11961.03|11960.59|11960.59|0
1643814960000|2022-02-02 15:16:00|11960.82|11960.82|11961.17|11961.17|11961.17|11961.17|11960.82|11960.82|0
1643814970000|2022-02-02 15:16:10|11961.29|11961.29|11961.29|11961.29|11961.29|11961.29|11961.29|11961.29|0
1643814980000|2022-02-02 15:16:20|11961.05|11961.05|11961.05|11961.05|11961.05|11961.05|11961.05|11961.05|0
1643814990000|2022-02-02 15:16:30|11961.84|11961.84|11962.32|11962.32|11962.32|11962.32|11961.84|11961.84|0
1643815000000|2022-02-02 15:16:40|11962.6|11962.6|11962.32|11962.32|11962.6|11962.6|11962.32|11962.32|0
1643815010000|2022-02-02 15:16:50|11962.46|11962.46|11965.24|11965.24|11965.24|11965.24|11962.46|11962.46|0
1643815020000|2022-02-02 15:17:00|11965.43|11965.43|11965.88|11965.88|11965.88|11965.88|11965.43|11965.43|0
1643815030000|2022-02-02 15:17:10|11965.74|11965.74|11966.47|11966.47|11966.47|11966.47|11965.54|11965.54|0
1643815040000|2022-02-02 15:17:20|11966.83|11966.83|11966.83|11966.83|11966.83|11966.83|11966.83|11966.83|0
1643815050000|2022-02-02 15:17:30|11967.06|11967.06|11966.34|11966.34|11967.06|11967.06|11966.16|11966.16|0
1643815060000|2022-02-02 15:17:40|11965.9|11965.9|11965.04|11965.04|11965.9|11965.9|11965.04|11965.04|0
1643815070000|2022-02-02 15:17:50|11964.69|11964.69|11961.57|11961.57|11964.69|11964.69|11961.57|11961.57|0
1643815080000|2022-02-02 15:18:00|11961.26|11961.26|11960.24|11960.24|11961.26|11961.26|11960.24|11960.24|0
1643815100000|2022-02-02 15:18:20|11959.81|11959.81|11958.33|11958.33|11959.81|11959.81|11958.33|11958.33|0
1643815110000|2022-02-02 15:18:30|11957.54|11957.54|11957.1|11957.1|11957.54|11957.54|11957.1|11957.1|0
1643815120000|2022-02-02 15:18:40|11957.2|11957.2|11957.1|11957.1|11957.2|11957.2|11957.1|11957.1|0
1643815140000|2022-02-02 15:19:00|11956.31|11956.31|11956.31|11956.31|11956.31|11956.31|11956.31|11956.31|0
1643815150000|2022-02-02 15:19:10|11956.54|11956.54|11956.98|11956.98|11956.98|11956.98|11956.54|11956.54|0
1643815160000|2022-02-02 15:19:20|11956.87|11956.87|11956.51|11956.51|11956.87|11956.87|11956.51|11956.51|0
1643815170000|2022-02-02 15:19:30|11956.66|11956.66|11956.66|11956.66|11956.66|11956.66|11956.66|11956.66|0
1643815180000|2022-02-02 15:19:40|11956.92|11956.92|11956.69|11956.69|11956.92|11956.92|11956.69|11956.69|0
1643815190000|2022-02-02 15:19:50|11956.25|11956.25|11956.25|11956.25|11956.25|11956.25|11956.25|11956.25|0
1643815200000|2022-02-02 15:20:00|11956.48|11956.48|11957.68|11957.68|11957.68|11957.68|11956.48|11956.48|0
1643815210000|2022-02-02 15:20:10|11957.87|11957.87|11959.23|11959.23|11959.59|11959.59|11957.87|11957.87|0
1643815220000|2022-02-02 15:20:20|11959.37|11959.37|11959.37|11959.37|11959.37|11959.37|11959.37|11959.37|0
1643815240000|2022-02-02 15:20:40|11959.6|11959.6|11960.03|11960.03|11960.39|11960.39|11959.6|11959.6|0
1643815250000|2022-02-02 15:20:50|11960.18|11960.18|11960.07|11960.07|11960.18|11960.18|11959.63|11959.63|0
1643815260000|2022-02-02 15:21:00|11959.93|11959.93|11957.29|11957.29|11959.93|11959.93|11956.85|11956.85|0
1643815270000|2022-02-02 15:21:10|11956.5|11956.5|11956.22|11956.22|11956.5|11956.5|11956.22|11956.22|0
1643815280000|2022-02-02 15:21:20|11955.2|11955.2|11952.47|11952.47|11955.2|11955.2|11952.47|11952.47|0
1643815290000|2022-02-02 15:21:30|11951.68|11951.68|11951.53|11951.53|11951.68|11951.68|11951.17|11951.17|0
1643815300000|2022-02-02 15:21:40|11951.08|11951.08|11951.08|11951.08|11951.08|11951.08|11951.08|11951.08|0
1643815310000|2022-02-02 15:21:50|11951.53|11951.53|11951.03|11951.03|11951.53|11951.53|11951.03|11951.03|0
1643815320000|2022-02-02 15:22:00|11950.83|11950.83|11951.26|11951.26|11951.26|11951.26|11950.83|11950.83|0
1643815330000|2022-02-02 15:22:10|11951.04|11951.04|11951.4|11951.4|11951.75|11951.75|11951.04|11951.04|0
1643815340000|2022-02-02 15:22:20|11951.7|11951.7|11951.7|11951.7|11951.7|11951.7|11951.7|11951.7|0
1643815350000|2022-02-02 15:22:30|11950.8|11950.8|11950.79|11950.79|11950.8|11950.8|11948.96|11948.96|0
1643815360000|2022-02-02 15:22:40|11951.23|11951.23|11951.4|11951.4|11951.4|11951.4|11951.23|11951.23|0
1643815370000|2022-02-02 15:22:50|11952.11|11952.11|11952.11|11952.11|11952.11|11952.11|11952.11|11952.11|0
1643815380000|2022-02-02 15:23:00|11951.98|11951.98|11949.6|11949.6|11951.98|11951.98|11949.6|11949.6|0
1643815390000|2022-02-02 15:23:10|11949.83|11949.83|11947.28|11947.28|11949.83|11949.83|11947.28|11947.28|0
1643815400000|2022-02-02 15:23:20|11946.82|11946.82|11948.79|11948.79|11948.79|11948.79|11945.95|11945.95|0
1643815410000|2022-02-02 15:23:30|11948.35|11948.35|11948.38|11948.38|11948.79|11948.79|11948.35|11948.35|0
1643815420000|2022-02-02 15:23:40|11947.68|11947.68|11947.68|11947.68|11947.68|11947.68|11947.68|11947.68|0
1643815430000|2022-02-02 15:23:50|11947.55|11947.55|11947.11|11947.11|11947.91|11947.91|11947.11|11947.11|0
1643815440000|2022-02-02 15:24:00|11947.42|11947.42|11947.55|11947.55|11947.55|11947.55|11946.68|11946.68|0
1643815450000|2022-02-02 15:24:10|11947.11|11947.11|11945.17|11945.17|11947.11|11947.11|11945.17|11945.17|0
1643815460000|2022-02-02 15:24:20|11944.76|11944.76|11944.98|11944.98|11944.98|11944.98|11944.76|11944.76|0
1643815470000|2022-02-02 15:24:30|11945.56|11945.56|11945.56|11945.56|11945.56|11945.56|11945.56|11945.56|0
1643815480000|2022-02-02 15:24:40|11945.87|11945.87|11945.87|11945.87|11945.87|11945.87|11945.87|11945.87|0
1643815490000|2022-02-02 15:24:50|11944.99|11944.99|11945|11945|11945.43|11945.43|11944.56|11944.56|0
1643815500000|2022-02-02 15:25:00|11944.7|11944.7|11945.42|11945.42|11945.6|11945.6|11944.7|11944.7|0
1643815510000|2022-02-02 15:25:10|11945.06|11945.06|11944.79|11944.79|11945.15|11945.15|11944.71|11944.71|0
1643815520000|2022-02-02 15:25:20|11945.25|11945.25|11944.82|11944.82|11945.25|11945.25|11944.82|11944.82|0
1643815540000|2022-02-02 15:25:40|11944.12|11944.12|11943.15|11943.15|11944.82|11944.82|11943.15|11943.15|0
1643815550000|2022-02-02 15:25:50|11942.88|11942.88|11942.39|11942.39|11943.01|11943.01|11942.39|11942.39|0
1643815560000|2022-02-02 15:26:00|11943.18|11943.18|11943.14|11943.14|11943.18|11943.18|11942.78|11942.78|0
1643815570000|2022-02-02 15:26:10|11942.36|11942.36|11942.36|11942.36|11942.36|11942.36|11942.36|11942.36|0
1643815580000|2022-02-02 15:26:20|11941.92|11941.92|11941.92|11941.92|11941.92|11941.92|11941.92|11941.92|0
1643815590000|2022-02-02 15:26:30|11942.06|11942.06|11941.89|11941.89|11942.33|11942.33|11941.89|11941.89|0
1643815600000|2022-02-02 15:26:40|11941.53|11941.53|11941.18|11941.18|11941.53|11941.53|11941.18|11941.18|0
1643815610000|2022-02-02 15:26:50|11940.82|11940.82|11940.26|11940.26|11940.82|11940.82|11940.26|11940.26|0
1643815620000|2022-02-02 15:27:00|11940.16|11940.16|11940.6|11940.6|11940.6|11940.6|11940.16|11940.16|0
1643815630000|2022-02-02 15:27:10|11940.38|11940.38|11940.38|11940.38|11940.38|11940.38|11939.95|11939.95|0
1643815640000|2022-02-02 15:27:20|11940.82|11940.82|11941.57|11941.57|11941.57|11941.57|11940.82|11940.82|0
1643815650000|2022-02-02 15:27:30|11942.01|11942.01|11940.89|11940.89|11942.44|11942.44|11940.89|11940.89|0
1643815660000|2022-02-02 15:27:40|11941.25|11941.25|11941.25|11941.25|11941.61|11941.61|11940.94|11940.94|0
1643815670000|2022-02-02 15:27:50|11941.11|11941.11|11940.67|11940.67|11941.11|11941.11|11940.67|11940.67|0
1643815680000|2022-02-02 15:28:00|11941.11|11941.11|11941.94|11941.94|11941.94|11941.94|11940.87|11940.87|0
1643815690000|2022-02-02 15:28:10|11942.4|11942.4|11942.9|11942.9|11942.9|11942.9|11942.4|11942.4|0
1643815700000|2022-02-02 15:28:20|11943.26|11943.26|11943.26|11943.26|11943.26|11943.26|11943.26|11943.26|0
1643815720000|2022-02-02 15:28:40|11942.63|11942.63|11942.5|11942.5|11942.63|11942.63|11942.5|11942.5|0
1643815730000|2022-02-02 15:28:50|11942.41|11942.41|11942.09|11942.09|11942.41|11942.41|11941.96|11941.96|0
1643815740000|2022-02-02 15:29:00|11941.96|11941.96|11941.96|11941.96|11941.96|11941.96|11941.96|11941.96|0
1643815750000|2022-02-02 15:29:10|11942.26|11942.26|11941.71|11941.71|11942.26|11942.26|11941.71|11941.71|0
1643815760000|2022-02-02 15:29:20|11941.27|11941.27|11941.71|11941.71|11941.71|11941.71|11941.27|11941.27|0
1643815780000|2022-02-02 15:29:40|11941.28|11941.28|11940.94|11940.94|11941.28|11941.28|11940.94|11940.94|0
1643815790000|2022-02-02 15:29:50|11938.9|11938.9|11937.73|11937.73|11938.9|11938.9|11937.73|11937.73|0
1643815800000|2022-02-02 15:30:00|11938.36|11938.36|11939.21|11939.21|11939.6|11939.6|11938.36|11938.36|0
1643815810000|2022-02-02 15:30:10|11939.02|11939.02|11939.02|11939.02|11939.02|11939.02|11939.02|11939.02|0
1643815820000|2022-02-02 15:30:20|11939.81|11939.81|11940|11940|11940|11940|11939.61|11939.61|0
1643815830000|2022-02-02 15:30:30|11939.79|11939.79|11941.05|11941.05|11941.05|11941.05|11939.79|11939.79|0
1643815840000|2022-02-02 15:30:40|11940.26|11940.26|11940.71|11940.71|11940.71|11940.71|11939.63|11939.63|0
1643815850000|2022-02-02 15:30:50|11940.27|11940.27|11939.55|11939.55|11940.27|11940.27|11939.55|11939.55|0
1643815860000|2022-02-02 15:31:00|11939.34|11939.34|11939.43|11939.43|11939.72|11939.72|11939.01|11939.01|0
1643815870000|2022-02-02 15:31:10|11939.24|11939.24|11937.82|11937.82|11939.4|11939.4|11937.82|11937.82|0
1643815880000|2022-02-02 15:31:20|11937.39|11937.39|11936.53|11936.53|11937.39|11937.39|11936.53|11936.53|0
1643815890000|2022-02-02 15:31:30|11935.65|11935.65|11934.61|11934.61|11935.65|11935.65|11934.61|11934.61|0
1643815900000|2022-02-02 15:31:40|11934.93|11934.93|11934.16|11934.16|11935.18|11935.18|11934.16|11934.16|0
1643815920000|2022-02-02 15:32:00|11934.03|11934.03|11933.78|11933.78|11934.03|11934.03|11933.78|11933.78|0
1643815930000|2022-02-02 15:32:10|11934.22|11934.22|11933.08|11933.08|11934.22|11934.22|11933.08|11933.08|0
1643815940000|2022-02-02 15:32:20|11933.88|11933.88|11933.49|11933.49|11933.88|11933.88|11933.49|11933.49|0
1643815960000|2022-02-02 15:32:40|11932.7|11932.7|11932.7|11932.7|11932.7|11932.7|11932.7|11932.7|0
1643815970000|2022-02-02 15:32:50|11932.38|11932.38|11932.7|11932.7|11932.7|11932.7|11932.38|11932.38|0
1643815980000|2022-02-02 15:33:00|11932.12|11932.12|11931.49|11931.49|11932.12|11932.12|11931.49|11931.49|0
1643815990000|2022-02-02 15:33:10|11931.05|11931.05|11929.47|11929.47|11931.05|11931.05|11929.47|11929.47|0
1643816000000|2022-02-02 15:33:20|11929.24|11929.24|11929.24|11929.24|11929.24|11929.24|11929.24|11929.24|0
1643816010000|2022-02-02 15:33:30|11928.88|11928.88|11928.88|11928.88|11928.88|11928.88|11928.88|11928.88|0
1643816020000|2022-02-02 15:33:40|11928.74|11928.74|11927.63|11927.63|11928.74|11928.74|11927.63|11927.63|0
1643816030000|2022-02-02 15:33:50|11927.19|11927.19|11927.19|11927.19|11927.19|11927.19|11927.19|11927.19|0
1643816040000|2022-02-02 15:34:00|11926.31|11926.31|11926.2|11926.2|11926.31|11926.31|11926.2|11926.2|0
1643816050000|2022-02-02 15:34:10|11925.88|11925.88|11925.18|11925.18|11925.88|11925.88|11925.18|11925.18|0
1643816060000|2022-02-02 15:34:20|11925.48|11925.48|11925.82|11925.82|11925.82|11925.82|11925.48|11925.48|0
1643816070000|2022-02-02 15:34:30|11925.22|11925.22|11925.09|11925.09|11925.52|11925.52|11925.09|11925.09|0
1643816080000|2022-02-02 15:34:40|11924.46|11924.46|11924.22|11924.22|11924.46|11924.46|11924.1|11924.1|0
1643816090000|2022-02-02 15:34:50|11923.99|11923.99|11923.14|11923.14|11923.99|11923.99|11922.88|11922.88|0
1643816100000|2022-02-02 15:35:00|11923.03|11923.03|11923.03|11923.03|11923.38|11923.38|11923.03|11923.03|0
1643816110000|2022-02-02 15:35:10|11922.73|11922.73|11922.68|11922.68|11922.82|11922.82|11922.41|11922.41|0
1643816120000|2022-02-02 15:35:20|11922.95|11922.95|11924.23|11924.23|11924.23|11924.23|11922.95|11922.95|0
1643816130000|2022-02-02 15:35:30|11923.99|11923.99|11922.97|11922.97|11923.99|11923.99|11922.97|11922.97|0
1643816140000|2022-02-02 15:35:40|11922.76|11922.76|11918.95|11918.95|11922.76|11922.76|11918.95|11918.95|0
1643816150000|2022-02-02 15:35:50|11918.74|11918.74|11918.42|11918.42|11918.74|11918.74|11918.42|11918.42|0
1643816160000|2022-02-02 15:36:00|11918.33|11918.33|11923.75|11923.75|11923.89|11923.89|11918.16|11918.16|0
1643816170000|2022-02-02 15:36:10|11923.32|11923.32|11923.38|11923.38|11923.38|11923.38|11922.89|11922.89|0
1643816180000|2022-02-02 15:36:20|11923.27|11923.27|11922.94|11922.94|11923.28|11923.28|11922.84|11922.84|0
1643816190000|2022-02-02 15:36:30|11922.84|11922.84|11923.94|11923.94|11923.94|11923.94|11922.84|11922.84|0
1643816200000|2022-02-02 15:36:40|11923.84|11923.84|11924.63|11924.63|11925.08|11925.08|11923.84|11923.84|0
1643816210000|2022-02-02 15:36:50|11924.93|11924.93|11924.54|11924.54|11924.93|11924.93|11924.54|11924.54|0
1643816220000|2022-02-02 15:37:00|11924.41|11924.41|11926.49|11926.49|11926.78|11926.78|11924.41|11924.41|0
1643816230000|2022-02-02 15:37:10|11926.24|11926.24|11926.55|11926.55|11926.55|11926.55|11926.24|11926.24|0
1643816250000|2022-02-02 15:37:30|11925.76|11925.76|11926.85|11926.85|11926.85|11926.85|11925.76|11925.76|0
1643816270000|2022-02-02 15:37:50|11926.55|11926.55|11926.55|11926.55|11926.55|11926.55|11926.55|11926.55|0
1643816280000|2022-02-02 15:38:00|11926.8|11926.8|11928.07|11928.07|11928.3|11928.3|11926.8|11926.8|0
1643816290000|2022-02-02 15:38:10|11927.82|11927.82|11928.13|11928.13|11928.13|11928.13|11927.82|11927.82|0
1643816300000|2022-02-02 15:38:20|11928.39|11928.39|11929.12|11929.12|11929.12|11929.12|11928.39|11928.39|0
1643816310000|2022-02-02 15:38:30|11929.35|11929.35|11929.7|11929.7|11929.7|11929.7|11929.35|11929.35|0
1643816320000|2022-02-02 15:38:40|11929.39|11929.39|11929.16|11929.16|11929.39|11929.39|11929.16|11929.16|0
1643816330000|2022-02-02 15:38:50|11929.05|11929.05|11929.05|11929.05|11929.05|11929.05|11929.05|11929.05|0
1643816350000|2022-02-02 15:39:10|11929.32|11929.32|11929.09|11929.09|11929.53|11929.53|11929.09|11929.09|0
1643816360000|2022-02-02 15:39:20|11929.53|11929.53|11929.53|11929.53|11929.89|11929.89|11929.53|11929.53|0
1643816370000|2022-02-02 15:39:30|11929.72|11929.72|11933.48|11933.48|11933.78|11933.78|11929.72|11929.72|0
1643816380000|2022-02-02 15:39:40|11933.59|11933.59|11936.27|11936.27|11936.27|11936.27|11933.59|11933.59|0
1643816390000|2022-02-02 15:39:50|11935.84|11935.84|11937.61|11937.61|11937.61|11937.61|11935.84|11935.84|0
1643816400000|2022-02-02 15:40:00|11938.17|11938.17|11938.09|11938.09|11938.17|11938.17|11938.09|11938.09|0
1643816410000|2022-02-02 15:40:10|11937.79|11937.79|11937.79|11937.79|11937.79|11937.79|11937.79|11937.79|0
1643816420000|2022-02-02 15:40:20|11938.09|11938.09|11938.39|11938.39|11938.39|11938.39|11938.09|11938.09|0
1643816440000|2022-02-02 15:40:40|11938.83|11938.83|11938.47|11938.47|11938.83|11938.83|11938.24|11938.24|0
1643816450000|2022-02-02 15:40:50|11938.01|11938.01|11937.25|11937.25|11938.01|11938.01|11937.25|11937.25|0
1643816460000|2022-02-02 15:41:00|11937.06|11937.06|11937.06|11937.06|11937.06|11937.06|11937.06|11937.06|0
1643816470000|2022-02-02 15:41:10|11937.28|11937.28|11937.71|11937.71|11937.71|11937.71|11937.28|11937.28|0
1643816480000|2022-02-02 15:41:20|11937.35|11937.35|11936.76|11936.76|11937.35|11937.35|11936.76|11936.76|0
1643816490000|2022-02-02 15:41:30|11936.99|11936.99|11936.99|11936.99|11936.99|11936.99|11936.99|11936.99|0
1643816520000|2022-02-02 15:42:00|11936.64|11936.64|11936.41|11936.41|11936.64|11936.64|11936.41|11936.41|0
1643816530000|2022-02-02 15:42:10|11934.83|11934.83|11936.85|11936.85|11936.85|11936.85|11934.83|11934.83|0
1643816540000|2022-02-02 15:42:20|11936.41|11936.41|11936.42|11936.42|11936.85|11936.85|11935.62|11935.62|0
1643816550000|2022-02-02 15:42:30|11936.85|11936.85|11938.08|11938.08|11938.08|11938.08|11936.85|11936.85|0
1643816560000|2022-02-02 15:42:40|11937.94|11937.94|11940.87|11940.87|11940.87|11940.87|11937.94|11937.94|0
1643816570000|2022-02-02 15:42:50|11941.56|11941.56|11941.56|11941.56|11941.56|11941.56|11941.56|11941.56|0
1643816580000|2022-02-02 15:43:00|11941.31|11941.31|11942.01|11942.01|11942.01|11942.01|11941.31|11941.31|0
1643816590000|2022-02-02 15:43:10|11941.87|11941.87|11942.78|11942.78|11942.78|11942.78|11941.87|11941.87|0
1643816600000|2022-02-02 15:43:20|11942.98|11942.98|11942.78|11942.78|11942.98|11942.98|11942.78|11942.78|0
1643816610000|2022-02-02 15:43:30|11943.22|11943.22|11943.22|11943.22|11943.22|11943.22|11943.22|11943.22|0
1643816620000|2022-02-02 15:43:40|11943.43|11943.43|11943.43|11943.43|11943.43|11943.43|11943.43|11943.43|0
1643816630000|2022-02-02 15:43:50|11943.62|11943.62|11944.06|11944.06|11944.06|11944.06|11943.62|11943.62|0
1643816640000|2022-02-02 15:44:00|11944.5|11944.5|11945.47|11945.47|11945.77|11945.77|11944.5|11944.5|0
1643816650000|2022-02-02 15:44:10|11945.77|11945.77|11945.91|11945.91|11945.91|11945.91|11945.77|11945.77|0
1643816660000|2022-02-02 15:44:20|11946.12|11946.12|11948.33|11948.33|11948.33|11948.33|11946.12|11946.12|0
1643816670000|2022-02-02 15:44:30|11948.21|11948.21|11947.99|11947.99|11948.21|11948.21|11947.99|11947.99|0
1643816680000|2022-02-02 15:44:40|11947.67|11947.67|11947.8|11947.8|11947.8|11947.8|11947.67|11947.67|0
1643816690000|2022-02-02 15:44:50|11947.49|11947.49|11947.24|11947.24|11947.68|11947.68|11946.97|11946.97|0
1643816700000|2022-02-02 15:45:00|11947.15|11947.15|11948.63|11948.63|11948.63|11948.63|11947.05|11947.05|0
1643816710000|2022-02-02 15:45:10|11948.99|11948.99|11949.46|11949.46|11949.78|11949.78|11948.99|11948.99|0
1643816720000|2022-02-02 15:45:20|11949.94|11949.94|11950.11|11950.11|11950.11|11950.11|11949.94|11949.94|0
1643816730000|2022-02-02 15:45:30|11950.22|11950.22|11951.56|11951.56|11951.8|11951.8|11950.22|11950.22|0
1643816750000|2022-02-02 15:45:50|11952|11952|11952|11952|11952|11952|11952|11952|0
1643816760000|2022-02-02 15:46:00|11952.36|11952.36|11952.33|11952.33|11952.47|11952.47|11952|11952|0
1643816770000|2022-02-02 15:46:10|11952.64|11952.64|11953.78|11953.78|11953.78|11953.78|11952.64|11952.64|0
1643816780000|2022-02-02 15:46:20|11953.93|11953.93|11953.68|11953.68|11953.93|11953.93|11953.68|11953.68|0
1643816820000|2022-02-02 15:47:00|11953.45|11953.45|11953.45|11953.45|11953.45|11953.45|11953.45|11953.45|0
1643816830000|2022-02-02 15:47:10|11953.56|11953.56|11953.56|11953.56|11953.56|11953.56|11953.56|11953.56|0
1643816840000|2022-02-02 15:47:20|11952.93|11952.93|11953.25|11953.25|11953.25|11953.25|11952.93|11952.93|0
1643816850000|2022-02-02 15:47:30|11952.46|11952.46|11951.61|11951.61|11952.46|11952.46|11951.61|11951.61|0
1643816860000|2022-02-02 15:47:40|11951.17|11951.17|11949.83|11949.83|11951.17|11951.17|11949.83|11949.83|0
1643816870000|2022-02-02 15:47:50|11949.96|11949.96|11950.15|11950.15|11950.15|11950.15|11949.96|11949.96|0
1643816880000|2022-02-02 15:48:00|11949.98|11949.98|11947.84|11947.84|11949.98|11949.98|11947.54|11947.54|0
1643816890000|2022-02-02 15:48:10|11948.09|11948.09|11948.45|11948.45|11948.45|11948.45|11948.09|11948.09|0
1643816900000|2022-02-02 15:48:20|11948.09|11948.09|11948.09|11948.09|11948.09|11948.09|11948.09|11948.09|0
1643816910000|2022-02-02 15:48:30|11948.45|11948.45|11948.89|11948.89|11948.89|11948.89|11948.45|11948.45|0
1643816920000|2022-02-02 15:48:40|11949.33|11949.33|11949.33|11949.33|11949.33|11949.33|11949.33|11949.33|0
1643816930000|2022-02-02 15:48:50|11948.89|11948.89|11948.78|11948.78|11948.89|11948.89|11948.39|11948.39|0
1643816940000|2022-02-02 15:49:00|11948.92|11948.92|11948.92|11948.92|11948.92|11948.92|11948.92|11948.92|0
1643816950000|2022-02-02 15:49:10|11949.02|11949.02|11948.72|11948.72|11949.02|11949.02|11948.42|11948.42|0
1643816960000|2022-02-02 15:49:20|11948.61|11948.61|11948.57|11948.57|11948.92|11948.92|11948.57|11948.57|0
1643816970000|2022-02-02 15:49:30|11948.43|11948.43|11948.43|11948.43|11948.43|11948.43|11948.29|11948.29|0
1643816980000|2022-02-02 15:49:40|11948.16|11948.16|11948.29|11948.29|11948.43|11948.43|11948.16|11948.16|0
1643816990000|2022-02-02 15:49:50|11948.43|11948.43|11949.22|11949.22|11949.22|11949.22|11948.43|11948.43|0
1643817010000|2022-02-02 15:50:10|11948.92|11948.92|11948.5|11948.5|11948.92|11948.92|11948.5|11948.5|0
1643817020000|2022-02-02 15:50:20|11948.73|11948.73|11949.68|11949.68|11949.91|11949.91|11948.73|11948.73|0
1643817030000|2022-02-02 15:50:30|11949.32|11949.32|11949.32|11949.32|11949.32|11949.32|11949.05|11949.05|0
1643817040000|2022-02-02 15:50:40|11948.89|11948.89|11948.58|11948.58|11948.89|11948.89|11948.58|11948.58|0
1643817050000|2022-02-02 15:50:50|11949.08|11949.08|11949.08|11949.08|11949.08|11949.08|11949.08|11949.08|0
1643817060000|2022-02-02 15:51:00|11949.31|11949.31|11949.75|11949.75|11949.75|11949.75|11949.17|11949.17|0
1643817070000|2022-02-02 15:51:10|11950.1|11950.1|11951.37|11951.37|11951.37|11951.37|11950.1|11950.1|0
1643817080000|2022-02-02 15:51:20|11951.6|11951.6|11952.29|11952.29|11952.29|11952.29|11951.6|11951.6|0
1643817090000|2022-02-02 15:51:30|11952.06|11952.06|11952.06|11952.06|11952.06|11952.06|11952.06|11952.06|0
1643817100000|2022-02-02 15:51:40|11951.83|11951.83|11952.05|11952.05|11952.05|11952.05|11951.83|11951.83|0
1643817110000|2022-02-02 15:51:50|11952.35|11952.35|11952.66|11952.66|11952.66|11952.66|11952.35|11952.35|0
1643817120000|2022-02-02 15:52:00|11952.55|11952.55|11952.55|11952.55|11952.55|11952.55|11952.55|11952.55|0
1643817130000|2022-02-02 15:52:10|11952.24|11952.24|11951.98|11951.98|11952.24|11952.24|11951.98|11951.98|0
1643817140000|2022-02-02 15:52:20|11951.87|11951.87|11951.98|11951.98|11951.98|11951.98|11951.87|11951.87|0
1643817150000|2022-02-02 15:52:30|11951.54|11951.54|11950.75|11950.75|11951.54|11951.54|11950.75|11950.75|0
1643817160000|2022-02-02 15:52:40|11950.52|11950.52|11947.16|11947.16|11950.52|11950.52|11947.16|11947.16|0
1643817170000|2022-02-02 15:52:50|11946.35|11946.35|11945.89|11945.89|11946.35|11946.35|11945.89|11945.89|0
1643817180000|2022-02-02 15:53:00|11945.1|11945.1|11944.53|11944.53|11945.1|11945.1|11944.53|11944.53|0
1643817190000|2022-02-02 15:53:10|11944.3|11944.3|11942.63|11942.63|11944.3|11944.3|11942.58|11942.58|0
1643817200000|2022-02-02 15:53:20|11942.41|11942.41|11941.18|11941.18|11942.85|11942.85|11941.18|11941.18|0
1643817220000|2022-02-02 15:53:40|11941.06|11941.06|11940.88|11940.88|11941.06|11941.06|11940.88|11940.88|0
1643817230000|2022-02-02 15:53:50|11940.99|11940.99|11940.07|11940.07|11941.18|11941.18|11940.07|11940.07|0
1643817240000|2022-02-02 15:54:00|11939.38|11939.38|11939.27|11939.27|11940.26|11940.26|11939.27|11939.27|0
1643817250000|2022-02-02 15:54:10|11938.53|11938.53|11938.53|11938.53|11938.53|11938.53|11937.79|11937.79|0
1643817260000|2022-02-02 15:54:20|11938.27|11938.27|11938.45|11938.45|11938.71|11938.71|11938.27|11938.27|0
1643817270000|2022-02-02 15:54:30|11938.01|11938.01|11937.66|11937.66|11938.01|11938.01|11937.66|11937.66|0
1643817280000|2022-02-02 15:54:40|11937.79|11937.79|11936.52|11936.52|11937.79|11937.79|11936.52|11936.52|0
1643817290000|2022-02-02 15:54:50|11936.08|11936.08|11935.88|11935.88|11936.52|11936.52|11935.44|11935.44|0
1643817300000|2022-02-02 15:55:00|11935.63|11935.63|11936.01|11936.01|11936.42|11936.42|11935.63|11935.63|0
1643817310000|2022-02-02 15:55:10|11936.16|11936.16|11935.65|11935.65|11936.16|11936.16|11935.41|11935.41|0
1643817320000|2022-02-02 15:55:20|11935.19|11935.19|11935.19|11935.19|11935.19|11935.19|11935.19|11935.19|0
1643817330000|2022-02-02 15:55:30|11935.98|11935.98|11935.98|11935.98|11935.98|11935.98|11935.98|11935.98|0
1643817340000|2022-02-02 15:55:40|11935.86|11935.86|11935.86|11935.86|11935.86|11935.86|11935.86|11935.86|0
1643817350000|2022-02-02 15:55:50|11935.66|11935.66|11935.66|11935.66|11935.66|11935.66|11935.66|11935.66|0
1643817360000|2022-02-02 15:56:00|11936.1|11936.1|11933.77|11933.77|11936.46|11936.46|11933.77|11933.77|0
1643817370000|2022-02-02 15:56:10|11933.69|11933.69|11932.35|11932.35|11933.69|11933.69|11932.35|11932.35|0
1643817380000|2022-02-02 15:56:20|11932.09|11932.09|11931.73|11931.73|11932.09|11932.09|11931.73|11931.73|0
1643817400000|2022-02-02 15:56:40|11931.5|11931.5|11931.71|11931.71|11931.71|11931.71|11931.5|11931.5|0
1643817410000|2022-02-02 15:56:50|11930.92|11930.92|11930.64|11930.64|11930.92|11930.92|11930.64|11930.64|0
1643817420000|2022-02-02 15:57:00|11930.89|11930.89|11933.67|11933.67|11933.67|11933.67|11930.89|11930.89|0
1643817430000|2022-02-02 15:57:10|11933.33|11933.33|11933.27|11933.27|11933.41|11933.41|11933.27|11933.27|0
1643817440000|2022-02-02 15:57:20|11932.97|11932.97|11932.97|11932.97|11932.97|11932.97|11932.67|11932.67|0
1643817450000|2022-02-02 15:57:30|11933.4|11933.4|11933.4|11933.4|11933.4|11933.4|11933.4|11933.4|0
1643817460000|2022-02-02 15:57:40|11933.04|11933.04|11934.25|11934.25|11934.25|11934.25|11933.04|11933.04|0
1643817470000|2022-02-02 15:57:50|11935.39|11935.39|11935.61|11935.61|11937.19|11937.19|11935.39|11935.39|0
1643817480000|2022-02-02 15:58:00|11937.19|11937.19|11938.77|11938.77|11938.77|11938.77|11937.19|11937.19|0
1643817490000|2022-02-02 15:58:10|11938.98|11938.98|11938.98|11938.98|11938.98|11938.98|11938.98|11938.98|0
1643817500000|2022-02-02 15:58:20|11938.67|11938.67|11938.39|11938.39|11938.67|11938.67|11938.39|11938.39|0
1643817510000|2022-02-02 15:58:30|11938.14|11938.14|11937.83|11937.83|11938.14|11938.14|11937.83|11937.83|0
1643817520000|2022-02-02 15:58:40|11937.22|11937.22|11937.22|11937.22|11937.22|11937.22|11937.22|11937.22|0
1643817530000|2022-02-02 15:58:50|11937.44|11937.44|11937.44|11937.44|11937.44|11937.44|11937.44|11937.44|0
1643817550000|2022-02-02 15:59:10|11937.62|11937.62|11937.33|11937.33|11937.62|11937.62|11937.33|11937.33|0
1643817560000|2022-02-02 15:59:20|11937.56|11937.56|11937.69|11937.69|11937.69|11937.69|11937.56|11937.56|0
1643817570000|2022-02-02 15:59:30|11937.34|11937.34|11936.19|11936.19|11937.34|11937.34|11936.19|11936.19|0
1643817580000|2022-02-02 15:59:40|11936.08|11936.08|11937.58|11937.58|11937.58|11937.58|11936.08|11936.08|0
1643817590000|2022-02-02 15:59:50|11937.14|11937.14|11936.6|11936.6|11937.14|11937.14|11936.6|11936.6|0
1643817600000|2022-02-02 16:00:00|11936.23|11936.23|11936.41|11936.41|11936.54|11936.54|11936.22|11936.22|0
1643817610000|2022-02-02 16:00:10|11935.62|11935.62|11935.62|11935.62|11935.62|11935.62|11935.62|11935.62|0
1643817640000|2022-02-02 16:00:40|11935.71|11935.71|11936.12|11936.12|11936.12|11936.12|11935.71|11935.71|0
1643817650000|2022-02-02 16:00:50|11935.99|11935.99|11935.62|11935.62|11935.99|11935.99|11935.62|11935.62|0
1643817660000|2022-02-02 16:01:00|11935.19|11935.19|11934.33|11934.33|11935.19|11935.19|11934.33|11934.33|0
1643817670000|2022-02-02 16:01:10|11934.19|11934.19|11933.02|11933.02|11934.3|11934.3|11933.02|11933.02|0
1643817680000|2022-02-02 16:01:20|11932.66|11932.66|11932.39|11932.39|11932.66|11932.66|11932.39|11932.39|0
1643817690000|2022-02-02 16:01:30|11933.1|11933.1|11933.1|11933.1|11933.1|11933.1|11933.1|11933.1|0
1643817700000|2022-02-02 16:01:40|11932.97|11932.97|11933.1|11933.1|11933.1|11933.1|11932.97|11932.97|0
1643817710000|2022-02-02 16:01:50|11933.24|11933.24|11933.09|11933.09|11933.24|11933.24|11933.09|11933.09|0
1643817720000|2022-02-02 16:02:00|11933.18|11933.18|11932.82|11932.82|11933.18|11933.18|11932.82|11932.82|0
1643817730000|2022-02-02 16:02:10|11932.92|11932.92|11932.92|11932.92|11932.92|11932.92|11932.92|11932.92|0
1643817740000|2022-02-02 16:02:20|11933.36|11933.36|11932.34|11932.34|11933.36|11933.36|11931.9|11931.9|0
1643817760000|2022-02-02 16:02:40|11932.77|11932.77|11932.06|11932.06|11932.77|11932.77|11932.06|11932.06|0
1643817770000|2022-02-02 16:02:50|11931.7|11931.7|11931.7|11931.7|11931.7|11931.7|11931.7|11931.7|0
1643817780000|2022-02-02 16:03:00|11931.26|11931.26|11929.83|11929.83|11931.26|11931.26|11929.74|11929.74|0
1643817800000|2022-02-02 16:03:20|11929.4|11929.4|11929.18|11929.18|11929.4|11929.4|11929.18|11929.18|0
1643817810000|2022-02-02 16:03:30|11929.37|11929.37|11931.79|11931.79|11932.08|11932.08|11929.37|11929.37|0
1643817820000|2022-02-02 16:03:40|11931.66|11931.66|11932.99|11932.99|11932.99|11932.99|11931.66|11931.66|0
1643817830000|2022-02-02 16:03:50|11932.88|11932.88|11932.88|11932.88|11932.88|11932.88|11932.67|11932.67|0
1643817850000|2022-02-02 16:04:10|11932.77|11932.77|11932.77|11932.77|11932.77|11932.77|11932.77|11932.77|0
1643817860000|2022-02-02 16:04:20|11932.16|11932.16|11932.78|11932.78|11933.12|11933.12|11932.16|11932.16|0
1643817870000|2022-02-02 16:04:30|11932.47|11932.47|11931.99|11931.99|11932.47|11932.47|11931.68|11931.68|0
1643817900000|2022-02-02 16:05:00|11931.63|11931.63|11931.63|11931.63|11931.63|11931.63|11931.63|11931.63|0
1643817910000|2022-02-02 16:05:10|11931.27|11931.27|11930.92|11930.92|11931.27|11931.27|11930.92|11930.92|0
1643817930000|2022-02-02 16:05:30|11930.69|11930.69|11930.37|11930.37|11930.69|11930.69|11930.37|11930.37|0
1643817940000|2022-02-02 16:05:40|11930.24|11930.24|11929.96|11929.96|11930.24|11930.24|11929.96|11929.96|0
1643817950000|2022-02-02 16:05:50|11930.24|11930.24|11930.37|11930.37|11930.51|11930.51|11929.58|11929.58|0
1643817960000|2022-02-02 16:06:00|11930.19|11930.19|11930.24|11930.24|11930.24|11930.24|11929.88|11929.88|0
1643817970000|2022-02-02 16:06:10|11929.88|11929.88|11929.49|11929.49|11929.92|11929.92|11929.49|11929.49|0
1643817980000|2022-02-02 16:06:20|11929.12|11929.12|11928.68|11928.68|11929.12|11929.12|11928.68|11928.68|0
1643817990000|2022-02-02 16:06:30|11928.24|11928.24|11928.24|11928.24|11928.68|11928.68|11928.24|11928.24|0
1643818000000|2022-02-02 16:06:40|11927.93|11927.93|11927.93|11927.93|11927.93|11927.93|11927.93|11927.93|0
1643818010000|2022-02-02 16:06:50|11927.82|11927.82|11927.82|11927.82|11927.82|11927.82|11927.82|11927.82|0
1643818020000|2022-02-02 16:07:00|11926.36|11926.36|11924.55|11924.55|11926.36|11926.36|11923.96|11923.96|0
1643818030000|2022-02-02 16:07:10|11924.11|11924.11|11923.02|11923.02|11924.11|11924.11|11923.02|11923.02|0
1643818050000|2022-02-02 16:07:30|11922.72|11922.72|11923.03|11923.03|11923.03|11923.03|11922.43|11922.43|0
1643818060000|2022-02-02 16:07:40|11922.66|11922.66|11922.84|11922.84|11922.84|11922.84|11922.66|11922.66|0
1643818070000|2022-02-02 16:07:50|11922.65|11922.65|11922.94|11922.94|11923.14|11923.14|11922.65|11922.65|0
1643818080000|2022-02-02 16:08:00|11922.76|11922.76|11923.28|11923.28|11923.38|11923.38|11922.76|11922.76|0
1643818090000|2022-02-02 16:08:10|11923.14|11923.14|11922.69|11922.69|11923.14|11923.14|11922.69|11922.69|0
1643818110000|2022-02-02 16:08:30|11923.05|11923.05|11923.86|11923.86|11923.86|11923.86|11923.05|11923.05|0
1643818120000|2022-02-02 16:08:40|11924.09|11924.09|11926.25|11926.25|11926.25|11926.25|11924.09|11924.09|0
1643818130000|2022-02-02 16:08:50|11926.06|11926.06|11926.06|11926.06|11926.06|11926.06|11926.06|11926.06|0
1643818140000|2022-02-02 16:09:00|11925.87|11925.87|11926.01|11926.01|11926.53|11926.53|11925.87|11925.87|0
1643818150000|2022-02-02 16:09:10|11926.1|11926.1|11926.1|11926.1|11926.1|11926.1|11926.1|11926.1|0
1643818160000|2022-02-02 16:09:20|11926.22|11926.22|11926.22|11926.22|11926.22|11926.22|11926.22|11926.22|0
1643818180000|2022-02-02 16:09:40|11926|11926|11926.33|11926.33|11926.33|11926.33|11926|11926|0
1643818190000|2022-02-02 16:09:50|11926|11926|11926.23|11926.23|11926.23|11926.23|11925.87|11925.87|0
1643818200000|2022-02-02 16:10:00|11925.87|11925.87|11924.93|11924.93|11925.87|11925.87|11924.93|11924.93|0
1643818210000|2022-02-02 16:10:10|11924.79|11924.79|11924.79|11924.79|11924.79|11924.79|11924.79|11924.79|0
1643818220000|2022-02-02 16:10:20|11924.99|11924.99|11925.79|11925.79|11925.79|11925.79|11924.99|11924.99|0
1643818230000|2022-02-02 16:10:30|11926.09|11926.09|11926.09|11926.09|11926.09|11926.09|11926.09|11926.09|0
1643818240000|2022-02-02 16:10:40|11926.21|11926.21|11927.08|11927.08|11927.08|11927.08|11926.21|11926.21|0
1643818250000|2022-02-02 16:10:50|11927.26|11927.26|11927.52|11927.52|11927.52|11927.52|11927.11|11927.11|0
1643818260000|2022-02-02 16:11:00|11927.08|11927.08|11928.13|11928.13|11928.13|11928.13|11927.08|11927.08|0
1643818270000|2022-02-02 16:11:10|11928.02|11928.02|11928.02|11928.02|11928.02|11928.02|11928.02|11928.02|0
1643818280000|2022-02-02 16:11:20|11927.59|11927.59|11926.8|11926.8|11927.59|11927.59|11926.8|11926.8|0
1643818290000|2022-02-02 16:11:30|11926.57|11926.57|11925.53|11925.53|11926.57|11926.57|11925.53|11925.53|0
1643818300000|2022-02-02 16:11:40|11925.4|11925.4|11925.57|11925.57|11925.57|11925.57|11924.77|11924.77|0
1643818310000|2022-02-02 16:11:50|11925.34|11925.34|11924.72|11924.72|11925.34|11925.34|11924.72|11924.72|0
1643818320000|2022-02-02 16:12:00|11925.03|11925.03|11924.62|11924.62|11925.03|11925.03|11924.43|11924.43|0
1643818330000|2022-02-02 16:12:10|11924.71|11924.71|11924.22|11924.22|11924.71|11924.71|11922.54|11922.54|0
1643818340000|2022-02-02 16:12:20|11924.06|11924.06|11923.71|11923.71|11924.14|11924.14|11923.41|11923.41|0
1643818350000|2022-02-02 16:12:30|11924.5|11924.5|11924.5|11924.5|11924.5|11924.5|11924.5|11924.5|0
1643818370000|2022-02-02 16:12:50|11924.42|11924.42|11924.42|11924.42|11924.42|11924.42|11924.42|11924.42|0
1643818380000|2022-02-02 16:13:00|11923.54|11923.54|11922.93|11922.93|11923.98|11923.98|11922.93|11922.93|0
1643818390000|2022-02-02 16:13:10|11922.5|11922.5|11922.78|11922.78|11922.92|11922.92|11922.3|11922.3|0
1643818400000|2022-02-02 16:13:20|11922.94|11922.94|11922.63|11922.63|11922.94|11922.94|11922.53|11922.53|0
1643818410000|2022-02-02 16:13:30|11922.19|11922.19|11920.19|11920.19|11922.19|11922.19|11920.19|11920.19|0
1643818420000|2022-02-02 16:13:40|11920.55|11920.55|11921.2|11921.2|11921.2|11921.2|11920.41|11920.41|0
1643818430000|2022-02-02 16:13:50|11921.07|11921.07|11921.63|11921.63|11921.63|11921.63|11921.07|11921.07|0
1643818440000|2022-02-02 16:14:00|11921.86|11921.86|11923.12|11923.12|11923.12|11923.12|11921.86|11921.86|0
1643818450000|2022-02-02 16:14:10|11922.94|11922.94|11922.71|11922.71|11922.94|11922.94|11922.47|11922.47|0
1643818460000|2022-02-02 16:14:20|11922.57|11922.57|11923.16|11923.16|11923.59|11923.59|11922.57|11922.57|0
1643818470000|2022-02-02 16:14:30|11923.29|11923.29|11923.61|11923.61|11923.61|11923.61|11923.29|11923.29|0
1643818480000|2022-02-02 16:14:40|11923.8|11923.8|11923.42|11923.42|11924|11924|11923.42|11923.42|0
1643818490000|2022-02-02 16:14:50|11923.27|11923.27|11923.39|11923.39|11923.89|11923.89|11923.27|11923.27|0
1643818500000|2022-02-02 16:15:00|11923.09|11923.09|11922.8|11922.8|11923.39|11923.39|11922.23|11922.23|0
1643818510000|2022-02-02 16:15:10|11922.99|11922.99|11923.01|11923.01|11923.26|11923.26|11922.99|11922.99|0
1643818520000|2022-02-02 16:15:20|11922.82|11922.82|11921.47|11921.47|11922.82|11922.82|11921.47|11921.47|0
1643818530000|2022-02-02 16:15:30|11921.03|11921.03|11920.33|11920.33|11921.03|11921.03|11920.24|11920.24|0
1643818540000|2022-02-02 16:15:40|11920.19|11920.19|11919.74|11919.74|11920.19|11920.19|11919.74|11919.74|0
1643818550000|2022-02-02 16:15:50|11919.55|11919.55|11919.55|11919.55|11919.55|11919.55|11919.55|11919.55|0
1643818560000|2022-02-02 16:16:00|11919.65|11919.65|11919.65|11919.65|11919.65|11919.65|11919.65|11919.65|0
1643818580000|2022-02-02 16:16:20|11919.21|11919.21|11919.65|11919.65|11919.65|11919.65|11919.21|11919.21|0
1643818590000|2022-02-02 16:16:30|11919.76|11919.76|11920.2|11920.2|11920.31|11920.31|11919.76|11919.76|0
1643818600000|2022-02-02 16:16:40|11920.41|11920.41|11920.41|11920.41|11920.41|11920.41|11920.41|11920.41|0
1643818610000|2022-02-02 16:16:50|11920.29|11920.29|11920.29|11920.29|11920.29|11920.29|11920.29|11920.29|0
1643818620000|2022-02-02 16:17:00|11920.66|11920.66|11920.83|11920.83|11920.83|11920.83|11920.66|11920.66|0
1643818630000|2022-02-02 16:17:10|11921.27|11921.27|11920.83|11920.83|11921.27|11921.27|11920.83|11920.83|0
1643818640000|2022-02-02 16:17:20|11921.62|11921.62|11922.42|11922.42|11922.42|11922.42|11921.62|11921.62|0
1643818650000|2022-02-02 16:17:30|11922.77|11922.77|11922.54|11922.54|11922.77|11922.77|11922.54|11922.54|0
1643818660000|2022-02-02 16:17:40|11922.66|11922.66|11922.36|11922.36|11922.66|11922.66|11922.15|11922.15|0
1643818670000|2022-02-02 16:17:50|11922.25|11922.25|11923.15|11923.15|11923.15|11923.15|11922.25|11922.25|0
1643818680000|2022-02-02 16:18:00|11922.92|11922.92|11922.92|11922.92|11922.92|11922.92|11922.92|11922.92|0
1643818690000|2022-02-02 16:18:10|11922.49|11922.49|11921.61|11921.61|11922.49|11922.49|11921.61|11921.61|0
1643818700000|2022-02-02 16:18:20|11921.75|11921.75|11921.76|11921.76|11921.98|11921.98|11921.35|11921.35|0
1643818710000|2022-02-02 16:18:30|11922.03|11922.03|11922.33|11922.33|11922.33|11922.33|11921.9|11921.9|0
1643818720000|2022-02-02 16:18:40|11922.44|11922.44|11922.44|11922.44|11922.44|11922.44|11922.44|11922.44|0
1643818740000|2022-02-02 16:19:00|11922.33|11922.33|11922.27|11922.27|11922.77|11922.77|11922.27|11922.27|0
1643818750000|2022-02-02 16:19:10|11923.2|11923.2|11923.43|11923.43|11923.43|11923.43|11923.2|11923.2|0
1643818760000|2022-02-02 16:19:20|11923.66|11923.66|11923.66|11923.66|11923.66|11923.66|11923.66|11923.66|0
1643818770000|2022-02-02 16:19:30|11923.79|11923.79|11923.79|11923.79|11923.79|11923.79|11923.79|11923.79|0
1643818780000|2022-02-02 16:19:40|11923.61|11923.61|11923.61|11923.61|11923.61|11923.61|11923.61|11923.61|0
1643818790000|2022-02-02 16:19:50|11923.72|11923.72|11924.02|11924.02|11924.02|11924.02|11923.72|11923.72|0
1643818800000|2022-02-02 16:20:00|11924.81|11924.81|11925.93|11925.93|11925.93|11925.93|11924.81|11924.81|0
1643818810000|2022-02-02 16:20:10|11926.56|11926.56|11924.87|11924.87|11926.56|11926.56|11924.87|11924.87|0
1643818820000|2022-02-02 16:20:20|11925.28|11925.28|11925.99|11925.99|11925.99|11925.99|11924.89|11924.89|0
1643818830000|2022-02-02 16:20:30|11926.32|11926.32|11925.52|11925.52|11926.32|11926.32|11925.25|11925.25|0
1643818840000|2022-02-02 16:20:40|11925.29|11925.29|11925.1|11925.1|11925.29|11925.29|11925.1|11925.1|0
1643818850000|2022-02-02 16:20:50|11925.18|11925.18|11925.18|11925.18|11925.18|11925.18|11925.18|11925.18|0
1643818860000|2022-02-02 16:21:00|11924.39|11924.39|11924.28|11924.28|11924.39|11924.39|11924.28|11924.28|0
1643818870000|2022-02-02 16:21:10|11923.99|11923.99|11923.99|11923.99|11923.99|11923.99|11923.99|11923.99|0
1643818890000|2022-02-02 16:21:30|11924.35|11924.35|11922.75|11922.75|11924.35|11924.35|11922.56|11922.56|0
1643818900000|2022-02-02 16:21:40|11922.95|11922.95|11922.39|11922.39|11923.18|11923.18|11922.39|11922.39|0
1643818910000|2022-02-02 16:21:50|11922.74|11922.74|11922.57|11922.57|11922.74|11922.74|11922.39|11922.39|0
1643818920000|2022-02-02 16:22:00|11922.78|11922.78|11922.78|11922.78|11922.78|11922.78|11922.78|11922.78|0
1643818930000|2022-02-02 16:22:10|11922.87|11922.87|11922.33|11922.33|11923.27|11923.27|11922.25|11922.25|0
1643818940000|2022-02-02 16:22:20|11922.48|11922.48|11922.66|11922.66|11922.66|11922.66|11922.48|11922.48|0
1643818950000|2022-02-02 16:22:30|11922.81|11922.81|11923.21|11923.21|11923.46|11923.46|11922.81|11922.81|0
1643818960000|2022-02-02 16:22:40|11923.57|11923.57|11923.27|11923.27|11923.57|11923.57|11922.96|11922.96|0
1643818970000|2022-02-02 16:22:50|11923.62|11923.62|11922.38|11922.38|11923.62|11923.62|11922.38|11922.38|0
1643818980000|2022-02-02 16:23:00|11922.27|11922.27|11921.36|11921.36|11922.27|11922.27|11921.17|11921.17|0
1643818990000|2022-02-02 16:23:10|11921.21|11921.21|11921.21|11921.21|11921.21|11921.21|11921.21|11921.21|0
1643819010000|2022-02-02 16:23:30|11921.11|11921.11|11921.41|11921.41|11921.41|11921.41|11921.11|11921.11|0
1643819020000|2022-02-02 16:23:40|11921.73|11921.73|11921.89|11921.89|11921.89|11921.89|11921.59|11921.59|0
1643819030000|2022-02-02 16:23:50|11921.66|11921.66|11921.66|11921.66|11921.66|11921.66|11921.66|11921.66|0
1643819040000|2022-02-02 16:24:00|11921.77|11921.77|11923.3|11923.3|11923.3|11923.3|11921.77|11921.77|0
1643819050000|2022-02-02 16:24:10|11923.52|11923.52|11924.21|11924.21|11924.21|11924.21|11923.52|11923.52|0
1643819060000|2022-02-02 16:24:20|11924.66|11924.66|11924.3|11924.3|11924.66|11924.66|11924.3|11924.3|0
1643819070000|2022-02-02 16:24:30|11924.09|11924.09|11923.49|11923.49|11924.09|11924.09|11923.49|11923.49|0
1643819080000|2022-02-02 16:24:40|11923.63|11923.63|11924.36|11924.36|11924.36|11924.36|11923.17|11923.17|0
1643819090000|2022-02-02 16:24:50|11924.46|11924.46|11924.28|11924.28|11924.55|11924.55|11924.28|11924.28|0
1643819100000|2022-02-02 16:25:00|11924.64|11924.64|11924.66|11924.66|11924.66|11924.66|11924.23|11924.23|0
1643819110000|2022-02-02 16:25:10|11924.85|11924.85|11924.67|11924.67|11924.85|11924.85|11923.95|11923.95|0
1643819120000|2022-02-02 16:25:20|11924.31|11924.31|11924.19|11924.19|11924.5|11924.5|11924.19|11924.19|0
1643819130000|2022-02-02 16:25:30|11924.63|11924.63|11925.13|11925.13|11925.13|11925.13|11924.63|11924.63|0
1643819140000|2022-02-02 16:25:40|11924.82|11924.82|11924.82|11924.82|11924.82|11924.82|11924.82|11924.82|0
1643819150000|2022-02-02 16:25:50|11925.19|11925.19|11924.88|11924.88|11925.55|11925.55|11924.65|11924.65|0
1643819160000|2022-02-02 16:26:00|11925.22|11925.22|11924.97|11924.97|11925.66|11925.66|11924.97|11924.97|0
1643819170000|2022-02-02 16:26:10|11924.54|11924.54|11924.17|11924.17|11924.54|11924.54|11924.17|11924.17|0
1643819180000|2022-02-02 16:26:20|11924.54|11924.54|11924.91|11924.91|11924.91|11924.91|11924.54|11924.54|0
1643819190000|2022-02-02 16:26:30|11924.47|11924.47|11925.42|11925.42|11925.85|11925.85|11924.47|11924.47|0
1643819200000|2022-02-02 16:26:40|11925.27|11925.27|11927.22|11927.22|11927.22|11927.22|11925.27|11925.27|0
1643819210000|2022-02-02 16:26:50|11927.52|11927.52|11927.3|11927.3|11927.52|11927.52|11927.3|11927.3|0
1643819220000|2022-02-02 16:27:00|11926.67|11926.67|11928.02|11928.02|11928.02|11928.02|11926.48|11926.48|0
1643819230000|2022-02-02 16:27:10|11928.25|11928.25|11928.92|11928.92|11928.92|11928.92|11928.25|11928.25|0
1643819240000|2022-02-02 16:27:20|11929.23|11929.23|11929.04|11929.04|11929.23|11929.23|11929.04|11929.04|0
1643819250000|2022-02-02 16:27:30|11928.58|11928.58|11929.53|11929.53|11929.72|11929.72|11928.58|11928.58|0
1643819260000|2022-02-02 16:27:40|11929.64|11929.64|11930.38|11930.38|11931.17|11931.17|11929.64|11929.64|0
1643819270000|2022-02-02 16:27:50|11930.61|11930.61|11930.61|11930.61|11930.61|11930.61|11930.61|11930.61|0
1643819280000|2022-02-02 16:28:00|11931.01|11931.01|11931.45|11931.45|11931.45|11931.45|11929.08|11929.08|0
1643819290000|2022-02-02 16:28:10|11930.66|11930.66|11931.1|11931.1|11931.1|11931.1|11929.99|11929.99|0
1643819300000|2022-02-02 16:28:20|11931.22|11931.22|11929.35|11929.35|11931.22|11931.22|11929.08|11929.08|0
1643819310000|2022-02-02 16:28:30|11929.65|11929.65|11930.12|11930.12|11930.12|11930.12|11929.52|11929.52|0
1643819320000|2022-02-02 16:28:40|11929.32|11929.32|11926.4|11926.4|11929.32|11929.32|11926.4|11926.4|0
1643819330000|2022-02-02 16:28:50|11926.22|11926.22|11926.22|11926.22|11926.22|11926.22|11926.22|11926.22|0
1643819340000|2022-02-02 16:29:00|11926.02|11926.02|11925.18|11925.18|11926.64|11926.64|11925.18|11925.18|0
1643819350000|2022-02-02 16:29:10|11924.98|11924.98|11925.02|11925.02|11925.66|11925.66|11924.69|11924.69|0
1643819360000|2022-02-02 16:29:20|11924.66|11924.66|11923.83|11923.83|11925.11|11925.11|11923.34|11923.34|0
1643819370000|2022-02-02 16:29:30|11924.48|11924.48|11925.4|11925.4|11925.4|11925.4|11923.68|11923.68|0
1643819380000|2022-02-02 16:29:40|11924.61|11924.61|11924.24|11924.24|11925.09|11925.09|11924.18|11924.18|0
1643819390000|2022-02-02 16:29:50|11923.53|11923.53|11925.07|11925.07|11925.07|11925.07|11923.53|11923.53|0
1643876100000|2022-02-03 08:15:00|11872.68|11872.68|11873.23|11873.23|11873.37|11873.37|11871.99|11871.99|0
1643876110000|2022-02-03 08:15:10|11873.43|11873.43|11871.46|11871.46|11873.43|11873.43|11870.74|11870.74|0
1643876120000|2022-02-03 08:15:20|11870.75|11870.75|11869.99|11869.99|11870.75|11870.75|11868.34|11868.34|0
1643876130000|2022-02-03 08:15:30|11869.56|11869.56|11869.21|11869.21|11869.56|11869.56|11869.21|11869.21|0
1643876140000|2022-02-03 08:15:40|11868.89|11868.89|11868.89|11868.89|11868.89|11868.89|11868.89|11868.89|0
1643876150000|2022-02-03 08:15:50|11867.97|11867.97|11862.85|11862.85|11867.97|11867.97|11862.85|11862.85|0
1643876160000|2022-02-03 08:16:00|11863.33|11863.33|11860.57|11860.57|11864.75|11864.75|11859.86|11859.86|0
1643876170000|2022-02-03 08:16:10|11860.21|11860.21|11857.47|11857.47|11860.21|11860.21|11857.47|11857.47|0
1643876180000|2022-02-03 08:16:20|11858.18|11858.18|11858.61|11858.61|11858.97|11858.97|11858.18|11858.18|0
1643876190000|2022-02-03 08:16:30|11858.91|11858.91|11858.91|11858.91|11858.91|11858.91|11858.91|11858.91|0
1643876200000|2022-02-03 08:16:40|11858.48|11858.48|11859.88|11859.88|11860.85|11860.85|11858.48|11858.48|0
1643876210000|2022-02-03 08:16:50|11858.3|11858.3|11859.09|11859.09|11859.09|11859.09|11858.3|11858.3|0
1643876220000|2022-02-03 08:17:00|11859.78|11859.78|11859.78|11859.78|11859.78|11859.78|11859.78|11859.78|0
1643876230000|2022-02-03 08:17:10|11859.35|11859.35|11860.08|11860.08|11860.93|11860.93|11859.35|11859.35|0
1643876250000|2022-02-03 08:17:30|11860.79|11860.79|11859.91|11859.91|11860.79|11860.79|11859.91|11859.91|0
1643876260000|2022-02-03 08:17:40|11859.63|11859.63|11862.35|11862.35|11862.35|11862.35|11859.63|11859.63|0
1643876270000|2022-02-03 08:17:50|11863.93|11863.93|11863.93|11863.93|11863.93|11863.93|11863.53|11863.53|0
1643876280000|2022-02-03 08:18:00|11863.63|11863.63|11863.98|11863.98|11864.25|11864.25|11863.33|11863.33|0
1643876290000|2022-02-03 08:18:10|11864.28|11864.28|11867.59|11867.59|11867.59|11867.59|11864.28|11864.28|0
1643876300000|2022-02-03 08:18:20|11869.17|11869.17|11869.8|11869.8|11870.34|11870.34|11869.17|11869.17|0
1643876320000|2022-02-03 08:18:40|11869.24|11869.24|11869.35|11869.35|11869.35|11869.35|11869.24|11869.24|0
1643876340000|2022-02-03 08:19:00|11869.21|11869.21|11868.96|11868.96|11869.21|11869.21|11868.96|11868.96|0
1643876350000|2022-02-03 08:19:10|11868.74|11868.74|11869.05|11869.05|11869.05|11869.05|11868.74|11868.74|0
1643876360000|2022-02-03 08:19:20|11868.96|11868.96|11868.96|11868.96|11868.96|11868.96|11868.96|11868.96|0
1643876370000|2022-02-03 08:19:30|11869.32|11869.32|11870|11870|11870|11870|11869.32|11869.32|0
1643876380000|2022-02-03 08:19:40|11870.14|11870.14|11870.79|11870.79|11871.57|11871.57|11870.14|11870.14|0
1643876390000|2022-02-03 08:19:50|11870.47|11870.47|11870.44|11870.44|11870.47|11870.47|11869.18|11869.18|0
1643876400000|2022-02-03 08:20:00|11870.63|11870.63|11874.51|11874.51|11874.51|11874.51|11870.63|11870.63|0
1643876410000|2022-02-03 08:20:10|11874.94|11874.94|11875.25|11875.25|11875.25|11875.25|11874.6|11874.6|0
1643876420000|2022-02-03 08:20:20|11875.68|11875.68|11875.45|11875.45|11875.68|11875.68|11875.45|11875.45|0
1643876430000|2022-02-03 08:20:30|11874.83|11874.83|11874.83|11874.83|11874.83|11874.83|11874.83|11874.83|0
1643876440000|2022-02-03 08:20:40|11875.62|11875.62|11875.62|11875.62|11875.62|11875.62|11875.62|11875.62|0
1643876460000|2022-02-03 08:21:00|11876.41|11876.41|11875.79|11875.79|11876.41|11876.41|11875.79|11875.79|0
1643876480000|2022-02-03 08:21:20|11876.7|11876.7|11876.7|11876.7|11876.7|11876.7|11876.7|11876.7|0
1643876490000|2022-02-03 08:21:30|11876.42|11876.42|11876.78|11876.78|11877.14|11877.14|11876.42|11876.42|0
1643876500000|2022-02-03 08:21:40|11877.19|11877.19|11877.46|11877.46|11877.46|11877.46|11877.19|11877.19|0
1643876510000|2022-02-03 08:21:50|11877.38|11877.38|11877.54|11877.54|11877.54|11877.54|11877.38|11877.38|0
1643876520000|2022-02-03 08:22:00|11877.63|11877.63|11877.63|11877.63|11877.85|11877.85|11877.63|11877.63|0
1643876540000|2022-02-03 08:22:20|11877.13|11877.13|11872.18|11872.18|11877.13|11877.13|11872.18|11872.18|0
1643876550000|2022-02-03 08:22:30|11872.26|11872.26|11871.79|11871.79|11872.26|11872.26|11871.55|11871.55|0
1643876560000|2022-02-03 08:22:40|11872.02|11872.02|11871.93|11871.93|11872.07|11872.07|11871.28|11871.28|0
1643876570000|2022-02-03 08:22:50|11870.48|11870.48|11870.15|11870.15|11870.48|11870.48|11870.15|11870.15|0
1643876580000|2022-02-03 08:23:00|11870.32|11870.32|11869.83|11869.83|11870.32|11870.32|11869.83|11869.83|0
1643876590000|2022-02-03 08:23:10|11869.4|11869.4|11867.86|11867.86|11869.4|11869.4|11867.86|11867.86|0
1643876600000|2022-02-03 08:23:20|11867.54|11867.54|11867.54|11867.54|11867.54|11867.54|11867.54|11867.54|0
1643876610000|2022-02-03 08:23:30|11866.92|11866.92|11866|11866|11866.92|11866.92|11865.66|11865.66|0
1643876620000|2022-02-03 08:23:40|11866.19|11866.19|11866.68|11866.68|11866.68|11866.68|11866.19|11866.19|0
1643876640000|2022-02-03 08:24:00|11867.02|11867.02|11866.79|11866.79|11867.02|11867.02|11866.79|11866.79|0
1643876650000|2022-02-03 08:24:10|11867.67|11867.67|11867.66|11867.66|11867.67|11867.67|11867.53|11867.53|0
1643876660000|2022-02-03 08:24:20|11867.53|11867.53|11866.71|11866.71|11868.28|11868.28|11866.7|11866.7|0
1643876670000|2022-02-03 08:24:30|11866.08|11866.08|11861.82|11861.82|11866.08|11866.08|11861.82|11861.82|0
1643876680000|2022-02-03 08:24:40|11862.13|11862.13|11859.54|11859.54|11862.13|11862.13|11859.54|11859.54|0
1643876690000|2022-02-03 08:24:50|11859.18|11859.18|11859.96|11859.96|11860.4|11860.4|11858.82|11858.82|0
1643876700000|2022-02-03 08:25:00|11860.39|11860.39|11860.25|11860.25|11860.61|11860.61|11859.82|11859.82|0
1643876710000|2022-02-03 08:25:10|11859.81|11859.81|11860.52|11860.52|11860.52|11860.52|11859.81|11859.81|0
1643876720000|2022-02-03 08:25:20|11860.08|11860.08|11860.48|11860.48|11860.48|11860.48|11858.7|11858.7|0
1643876730000|2022-02-03 08:25:30|11860.62|11860.62|11861.03|11861.03|11861.76|11861.76|11860.62|11860.62|0
1643876740000|2022-02-03 08:25:40|11860.52|11860.52|11860.52|11860.52|11860.52|11860.52|11860.52|11860.52|0
1643876750000|2022-02-03 08:25:50|11860.41|11860.41|11860.3|11860.3|11860.41|11860.41|11860.3|11860.3|0
1643876760000|2022-02-03 08:26:00|11860.64|11860.64|11860.64|11860.64|11860.64|11860.64|11860.64|11860.64|0
1643876770000|2022-02-03 08:26:10|11860.83|11860.83|11860.93|11860.93|11860.93|11860.93|11860.83|11860.83|0
1643876780000|2022-02-03 08:26:20|11861.79|11861.79|11861.33|11861.33|11862.1|11862.1|11861.33|11861.33|0
1643876800000|2022-02-03 08:26:40|11861.64|11861.64|11860.76|11860.76|11861.64|11861.64|11860.76|11860.76|0
1643876810000|2022-02-03 08:26:50|11861.08|11861.08|11861.08|11861.08|11861.08|11861.08|11861.08|11861.08|0
1643876820000|2022-02-03 08:27:00|11860.65|11860.65|11860.31|11860.31|11860.65|11860.65|11860.31|11860.31|0
1643876830000|2022-02-03 08:27:10|11860.21|11860.21|11859.99|11859.99|11860.21|11860.21|11859.99|11859.99|0
1643876840000|2022-02-03 08:27:20|11860.68|11860.68|11859.99|11859.99|11860.68|11860.68|11859.99|11859.99|0
1643876850000|2022-02-03 08:27:30|11860.3|11860.3|11860.3|11860.3|11860.3|11860.3|11860.3|11860.3|0
1643876860000|2022-02-03 08:27:40|11861.62|11861.62|11862.65|11862.65|11863.2|11863.2|11861.62|11861.62|0
1643876870000|2022-02-03 08:27:50|11863.28|11863.28|11863.32|11863.32|11863.32|11863.32|11863.18|11863.18|0
1643876880000|2022-02-03 08:28:00|11863.78|11863.78|11864.82|11864.82|11864.82|11864.82|11862.87|11862.87|0
1643876900000|2022-02-03 08:28:20|11864.03|11864.03|11861.78|11861.78|11864.03|11864.03|11861.78|11861.78|0
1643876910000|2022-02-03 08:28:30|11862.47|11862.47|11862.76|11862.76|11862.76|11862.76|11862.47|11862.47|0
1643876920000|2022-02-03 08:28:40|11861.85|11861.85|11861.68|11861.68|11862.16|11862.16|11861.68|11861.68|0
1643876930000|2022-02-03 08:28:50|11862.31|11862.31|11862.63|11862.63|11862.63|11862.63|11862.31|11862.31|0
1643876940000|2022-02-03 08:29:00|11862|11862|11860.2|11860.2|11862|11862|11860.2|11860.2|0
1643876960000|2022-02-03 08:29:20|11860.5|11860.5|11861.31|11861.31|11861.31|11861.31|11860.37|11860.37|0
1643876980000|2022-02-03 08:29:40|11861.76|11861.76|11862.26|11862.26|11862.26|11862.26|11861.76|11861.76|0
1643876990000|2022-02-03 08:29:50|11862.89|11862.89|11863.07|11863.07|11863.07|11863.07|11862.41|11862.41|0
1643877000000|2022-02-03 08:30:00|11862.28|11862.28|11862.17|11862.17|11862.28|11862.28|11861.85|11861.85|0
1643877010000|2022-02-03 08:30:10|11861.59|11861.59|11864.25|11864.25|11864.25|11864.25|11861.59|11861.59|0
1643877020000|2022-02-03 08:30:20|11864.68|11864.68|11864.21|11864.21|11864.89|11864.89|11864.21|11864.21|0
1643877030000|2022-02-03 08:30:30|11864.09|11864.09|11863.87|11863.87|11864.09|11864.09|11863.87|11863.87|0
1643877040000|2022-02-03 08:30:40|11864.26|11864.26|11867.34|11867.34|11867.34|11867.34|11864.26|11864.26|0
1643877060000|2022-02-03 08:31:00|11866.55|11866.55|11866.62|11866.62|11867.06|11867.06|11865.76|11865.76|0
1643877070000|2022-02-03 08:31:10|11867.28|11867.28|11867.56|11867.56|11867.56|11867.56|11867.28|11867.28|0
1643877080000|2022-02-03 08:31:20|11867.9|11867.9|11867.9|11867.9|11867.9|11867.9|11867.9|11867.9|0
1643877090000|2022-02-03 08:31:30|11867.68|11867.68|11868.12|11868.12|11868.12|11868.12|11867.68|11867.68|0
1643877100000|2022-02-03 08:31:40|11868.47|11868.47|11870.01|11870.01|11870.01|11870.01|11868.47|11868.47|0
1643877110000|2022-02-03 08:31:50|11870.31|11870.31|11874.11|11874.11|11874.42|11874.42|11870.31|11870.31|0
1643877120000|2022-02-03 08:32:00|11874.55|11874.55|11872.97|11872.97|11874.82|11874.82|11872.97|11872.97|0
1643877130000|2022-02-03 08:32:10|11872.86|11872.86|11873.03|11873.03|11873.03|11873.03|11872.75|11872.75|0
1643877140000|2022-02-03 08:32:20|11873.2|11873.2|11874.52|11874.52|11874.52|11874.52|11873.2|11873.2|0
1643877160000|2022-02-03 08:32:40|11873.73|11873.73|11873.73|11873.73|11873.73|11873.73|11873.73|11873.73|0
1643877170000|2022-02-03 08:32:50|11874.05|11874.05|11873.86|11873.86|11874.41|11874.41|11873.86|11873.86|0
1643877180000|2022-02-03 08:33:00|11873.45|11873.45|11872.43|11872.43|11873.45|11873.45|11872.43|11872.43|0
1643877190000|2022-02-03 08:33:10|11872.32|11872.32|11872.63|11872.63|11872.63|11872.63|11872.32|11872.32|0
1643877220000|2022-02-03 08:33:40|11872.2|11872.2|11871.68|11871.68|11872.31|11872.31|11871.68|11871.68|0
1643877240000|2022-02-03 08:34:00|11871.95|11871.95|11873.01|11873.01|11873.37|11873.37|11871.95|11871.95|0
1643877250000|2022-02-03 08:34:10|11873.8|11873.8|11873.8|11873.8|11873.8|11873.8|11873.39|11873.39|0
1643877260000|2022-02-03 08:34:20|11873.72|11873.72|11873.56|11873.56|11873.72|11873.72|11873.56|11873.56|0
1643877270000|2022-02-03 08:34:30|11873.46|11873.46|11873.46|11873.46|11873.46|11873.46|11873.46|11873.46|0
1643877290000|2022-02-03 08:34:50|11873.3|11873.3|11874.02|11874.02|11874.02|11874.02|11872.95|11872.95|0
1643877300000|2022-02-03 08:35:00|11874.64|11874.64|11874.8|11874.8|11874.84|11874.84|11873.91|11873.91|0
1643877310000|2022-02-03 08:35:10|11874.55|11874.55|11874.55|11874.55|11874.55|11874.55|11874.55|11874.55|0
1643877330000|2022-02-03 08:35:30|11873.66|11873.66|11873.66|11873.66|11873.66|11873.66|11873.66|11873.66|0
1643877350000|2022-02-03 08:35:50|11874.29|11874.29|11874.29|11874.29|11874.29|11874.29|11874.29|11874.29|0
1643877360000|2022-02-03 08:36:00|11874.41|11874.41|11874.41|11874.41|11874.41|11874.41|11874.41|11874.41|0
1643877370000|2022-02-03 08:36:10|11873.69|11873.69|11873.69|11873.69|11873.69|11873.69|11873.69|11873.69|0
1643877380000|2022-02-03 08:36:20|11873.98|11873.98|11874.2|11874.2|11874.2|11874.2|11873.88|11873.88|0
1643877400000|2022-02-03 08:36:40|11874.75|11874.75|11874.32|11874.32|11874.75|11874.75|11874.32|11874.32|0
1643877410000|2022-02-03 08:36:50|11875.11|11875.11|11875.11|11875.11|11875.11|11875.11|11875.11|11875.11|0
1643877420000|2022-02-03 08:37:00|11875|11875|11875|11875|11875|11875|11874.77|11874.77|0
1643877440000|2022-02-03 08:37:20|11875.16|11875.16|11876.49|11876.49|11876.49|11876.49|11875.16|11875.16|0
1643877450000|2022-02-03 08:37:30|11877.18|11877.18|11877.41|11877.41|11877.41|11877.41|11877.18|11877.18|0
1643877460000|2022-02-03 08:37:40|11877.07|11877.07|11877.07|11877.07|11877.07|11877.07|11877.07|11877.07|0
1643877470000|2022-02-03 08:37:50|11876.63|11876.63|11876.63|11876.63|11876.63|11876.63|11876.63|11876.63|0
1643877480000|2022-02-03 08:38:00|11876.44|11876.44|11876.35|11876.35|11876.56|11876.56|11876.35|11876.35|0
1643877490000|2022-02-03 08:38:10|11876.16|11876.16|11877.62|11877.62|11877.74|11877.74|11876.16|11876.16|0
1643877500000|2022-02-03 08:38:20|11877.19|11877.19|11878.77|11878.77|11878.77|11878.77|11877.19|11877.19|0
1643877510000|2022-02-03 08:38:30|11878.87|11878.87|11882.21|11882.21|11882.21|11882.21|11878.68|11878.68|0
1643877520000|2022-02-03 08:38:40|11882.44|11882.44|11882.21|11882.21|11882.44|11882.44|11882.21|11882.21|0
1643877530000|2022-02-03 08:38:50|11882.02|11882.02|11883.62|11883.62|11883.62|11883.62|11882.02|11882.02|0
1643877550000|2022-02-03 08:39:10|11884.22|11884.22|11884.41|11884.41|11884.41|11884.41|11884.22|11884.22|0
1643877560000|2022-02-03 08:39:20|11885.02|11885.02|11885.05|11885.05|11885.47|11885.47|11884.59|11884.59|0
1643877570000|2022-02-03 08:39:30|11885.48|11885.48|11885.18|11885.18|11885.97|11885.97|11885.18|11885.18|0
1643877580000|2022-02-03 08:39:40|11885.36|11885.36|11885.8|11885.8|11885.8|11885.8|11885.36|11885.36|0
1643877590000|2022-02-03 08:39:50|11886.01|11886.01|11885.72|11885.72|11886.01|11886.01|11885.72|11885.72|0
1643877600000|2022-02-03 08:40:00|11885.16|11885.16|11879.86|11879.86|11885.16|11885.16|11879.86|11879.86|0
1643877610000|2022-02-03 08:40:10|11879.07|11879.07|11877.62|11877.62|11879.07|11879.07|11877.62|11877.62|0
1643877620000|2022-02-03 08:40:20|11876.04|11876.04|11875.82|11875.82|11876.04|11876.04|11875.82|11875.82|0
1643877630000|2022-02-03 08:40:30|11875.63|11875.63|11875.44|11875.44|11875.63|11875.63|11875.44|11875.44|0
1643877640000|2022-02-03 08:40:40|11875|11875|11875.44|11875.44|11875.44|11875.44|11875|11875|0
1643877650000|2022-02-03 08:40:50|11875.63|11875.63|11875.63|11875.63|11875.63|11875.63|11875.63|11875.63|0
1643877660000|2022-02-03 08:41:00|11873.26|11873.26|11873.02|11873.02|11873.46|11873.46|11873.02|11873.02|0
1643877670000|2022-02-03 08:41:10|11872.73|11872.73|11873.04|11873.04|11873.04|11873.04|11872.73|11872.73|0
1643877680000|2022-02-03 08:41:20|11873.57|11873.57|11873.86|11873.86|11873.86|11873.86|11873.57|11873.57|0
1643877690000|2022-02-03 08:41:30|11871.49|11871.49|11870.49|11870.49|11871.49|11871.49|11870.49|11870.49|0
1643877700000|2022-02-03 08:41:40|11870.13|11870.13|11868.81|11868.81|11870.13|11870.13|11868.81|11868.81|0
1643877710000|2022-02-03 08:41:50|11867.23|11867.23|11866.82|11866.82|11867.23|11867.23|11866.82|11866.82|0
1643877720000|2022-02-03 08:42:00|11867.17|11867.17|11867.17|11867.17|11867.6|11867.6|11867.17|11867.17|0
1643877730000|2022-02-03 08:42:10|11867.68|11867.68|11868.94|11868.94|11870.24|11870.24|11867.68|11867.68|0
1643877740000|2022-02-03 08:42:20|11869.73|11869.73|11871.83|11871.83|11872.15|11872.15|11869.36|11869.36|0
1643877750000|2022-02-03 08:42:30|11872.24|11872.24|11872.57|11872.57|11872.7|11872.7|11872.1|11872.1|0
1643877760000|2022-02-03 08:42:40|11872.66|11872.66|11872.66|11872.66|11872.66|11872.66|11872.66|11872.66|0
1643877770000|2022-02-03 08:42:50|11872.8|11872.8|11873.31|11873.31|11873.31|11873.31|11872.7|11872.7|0
1643877780000|2022-02-03 08:43:00|11872.95|11872.95|11872.59|11872.59|11872.95|11872.95|11872.59|11872.59|0
1643877790000|2022-02-03 08:43:10|11873.46|11873.46|11873.41|11873.41|11874.27|11874.27|11873.12|11873.12|0
1643877800000|2022-02-03 08:43:20|11873.27|11873.27|11873.02|11873.02|11873.41|11873.41|11873.02|11873.02|0
1643877820000|2022-02-03 08:43:40|11873.71|11873.71|11873.71|11873.71|11873.71|11873.71|11873.71|11873.71|0
1643877830000|2022-02-03 08:43:50|11873.43|11873.43|11874.08|11874.08|11874.08|11874.08|11873.43|11873.43|0
1643877840000|2022-02-03 08:44:00|11873.94|11873.94|11873.56|11873.56|11873.94|11873.94|11873.56|11873.56|0
1643877850000|2022-02-03 08:44:10|11873.7|11873.7|11874.67|11874.67|11874.67|11874.67|11873.6|11873.6|0
1643877870000|2022-02-03 08:44:30|11874.37|11874.37|11874.38|11874.38|11874.38|11874.38|11874.27|11874.27|0
1643877880000|2022-02-03 08:44:40|11873.75|11873.75|11873.59|11873.59|11874.19|11874.19|11873.59|11873.59|0
1643877890000|2022-02-03 08:44:50|11875.17|11875.17|11875.36|11875.36|11875.36|11875.36|11875.17|11875.17|0
1643877900000|2022-02-03 08:45:00|11874.57|11874.57|11871.48|11871.48|11875.33|11875.33|11871.48|11871.48|0
1643877910000|2022-02-03 08:45:10|11871.59|11871.59|11872.42|11872.42|11872.42|11872.42|11871.59|11871.59|0
1643877920000|2022-02-03 08:45:20|11871.63|11871.63|11871.19|11871.19|11872.77|11872.77|11871.19|11871.19|0
1643877930000|2022-02-03 08:45:30|11871.63|11871.63|11871.97|11871.97|11871.97|11871.97|11870.7|11870.7|0
1643877950000|2022-02-03 08:45:50|11871.04|11871.04|11868.67|11868.67|11871.04|11871.04|11868.67|11868.67|0
1643877960000|2022-02-03 08:46:00|11867.88|11867.88|11867.87|11867.87|11868.15|11868.15|11867.87|11867.87|0
1643877970000|2022-02-03 08:46:10|11867.77|11867.77|11867.77|11867.77|11867.77|11867.77|11867.77|11867.77|0
1643877990000|2022-02-03 08:46:30|11868.07|11868.07|11868.07|11868.07|11868.07|11868.07|11868.07|11868.07|0
1643878000000|2022-02-03 08:46:40|11867.77|11867.77|11867.77|11867.77|11867.77|11867.77|11867.77|11867.77|0
1643878010000|2022-02-03 08:46:50|11867.68|11867.68|11867.68|11867.68|11867.68|11867.68|11867.68|11867.68|0
1643878030000|2022-02-03 08:47:10|11867.49|11867.49|11867.03|11867.03|11867.49|11867.49|11867.03|11867.03|0
1643878040000|2022-02-03 08:47:20|11866.6|11866.6|11868.62|11868.62|11868.62|11868.62|11866.6|11866.6|0
1643878050000|2022-02-03 08:47:30|11867.99|11867.99|11869.81|11869.81|11869.81|11869.81|11867.99|11867.99|0
1643878060000|2022-02-03 08:47:40|11870.44|11870.44|11870.82|11870.82|11870.82|11870.82|11870.44|11870.44|0
1643878070000|2022-02-03 08:47:50|11870.03|11870.03|11869.75|11869.75|11870.13|11870.13|11869.75|11869.75|0
1643878080000|2022-02-03 08:48:00|11868.96|11868.96|11869.39|11869.39|11869.39|11869.39|11868.96|11868.96|0
1643878090000|2022-02-03 08:48:10|11870.02|11870.02|11869.41|11869.41|11870.45|11870.45|11869.41|11869.41|0
1643878100000|2022-02-03 08:48:20|11867.83|11867.83|11867.69|11867.69|11867.83|11867.83|11867.69|11867.69|0
1643878110000|2022-02-03 08:48:30|11866.9|11866.9|11867.02|11867.02|11867.02|11867.02|11866.11|11866.11|0
1643878120000|2022-02-03 08:48:40|11867.33|11867.33|11866.3|11866.3|11867.33|11867.33|11866.3|11866.3|0
1643878130000|2022-02-03 08:48:50|11866.53|11866.53|11866.81|11866.81|11866.81|11866.81|11866.53|11866.53|0
1643878140000|2022-02-03 08:49:00|11867.09|11867.09|11867.09|11867.09|11867.09|11867.09|11867.09|11867.09|0
1643878150000|2022-02-03 08:49:10|11866.76|11866.76|11866.76|11866.76|11866.76|11866.76|11866.76|11866.76|0
1643878160000|2022-02-03 08:49:20|11867.64|11867.64|11867.28|11867.28|11867.64|11867.64|11867.28|11867.28|0
1643878170000|2022-02-03 08:49:30|11866.84|11866.84|11865.13|11865.13|11866.84|11866.84|11865.13|11865.13|0
1643878180000|2022-02-03 08:49:40|11865.36|11865.36|11865.06|11865.06|11865.36|11865.36|11865.06|11865.06|0
1643878190000|2022-02-03 08:49:50|11865.28|11865.28|11865.28|11865.28|11865.28|11865.28|11865.28|11865.28|0
1643878200000|2022-02-03 08:50:00|11865.16|11865.16|11863.71|11863.71|11865.16|11865.16|11863.71|11863.71|0
1643878210000|2022-02-03 08:50:10|11863.41|11863.41|11862.92|11862.92|11863.41|11863.41|11862.92|11862.92|0
1643878220000|2022-02-03 08:50:20|11863.71|11863.71|11862.03|11862.03|11863.71|11863.71|11862.03|11862.03|0
1643878230000|2022-02-03 08:50:30|11863.62|11863.62|11864.08|11864.08|11864.08|11864.08|11863.62|11863.62|0
1643878260000|2022-02-03 08:51:00|11864.43|11864.43|11862.5|11862.5|11864.43|11864.43|11862.5|11862.5|0
1643878270000|2022-02-03 08:51:10|11862.94|11862.94|11863.04|11863.04|11863.04|11863.04|11862.94|11862.94|0
1643878280000|2022-02-03 08:51:20|11862.61|11862.61|11862.27|11862.27|11862.61|11862.61|11862.27|11862.27|0
1643878320000|2022-02-03 08:52:00|11862.17|11862.17|11862.4|11862.4|11862.7|11862.7|11862.17|11862.17|0
1643878330000|2022-02-03 08:52:10|11863.19|11863.19|11863.63|11863.63|11863.63|11863.63|11863.19|11863.19|0
1643878340000|2022-02-03 08:52:20|11863.82|11863.82|11863.82|11863.82|11863.82|11863.82|11863.82|11863.82|0
1643878350000|2022-02-03 08:52:30|11864.28|11864.28|11864.98|11864.98|11864.98|11864.98|11864.28|11864.28|0
1643878360000|2022-02-03 08:52:40|11864.75|11864.75|11868.07|11868.07|11868.07|11868.07|11864.75|11864.75|0
1643878370000|2022-02-03 08:52:50|11867.32|11867.32|11867.03|11867.03|11867.32|11867.32|11867.03|11867.03|0
1643878380000|2022-02-03 08:53:00|11866.59|11866.59|11866.3|11866.3|11866.59|11866.59|11865.96|11865.96|0
1643878390000|2022-02-03 08:53:10|11866.54|11866.54|11867|11867|11867.46|11867.46|11866.35|11866.35|0
1643878400000|2022-02-03 08:53:20|11866.77|11866.77|11867.21|11867.21|11867.65|11867.65|11866.77|11866.77|0
1643878420000|2022-02-03 08:53:40|11867.53|11867.53|11867.53|11867.53|11867.53|11867.53|11867.53|11867.53|0
1643878430000|2022-02-03 08:53:50|11867.96|11867.96|11867.38|11867.38|11867.96|11867.96|11867.07|11867.07|0
1643878440000|2022-02-03 08:54:00|11866.94|11866.94|11866.01|11866.01|11866.94|11866.94|11866.01|11866.01|0
1643878450000|2022-02-03 08:54:10|11866.62|11866.62|11865.45|11865.45|11866.64|11866.64|11865.45|11865.45|0
1643878460000|2022-02-03 08:54:20|11863.87|11863.87|11863.08|11863.08|11863.87|11863.87|11863.08|11863.08|0
1643878470000|2022-02-03 08:54:30|11863.36|11863.36|11861.94|11861.94|11863.36|11863.36|11861.94|11861.94|0
1643878480000|2022-02-03 08:54:40|11862.15|11862.15|11862.15|11862.15|11862.15|11862.15|11862.15|11862.15|0
1643878490000|2022-02-03 08:54:50|11861.91|11861.91|11858.72|11858.72|11861.91|11861.91|11858.31|11858.31|0
1643878500000|2022-02-03 08:55:00|11858.45|11858.45|11858.09|11858.09|11859.08|11859.08|11858.09|11858.09|0
1643878510000|2022-02-03 08:55:10|11858.41|11858.41|11864.02|11864.02|11864.02|11864.02|11858.41|11858.41|0
1643878520000|2022-02-03 08:55:20|11864.12|11864.12|11864.88|11864.88|11865.09|11865.09|11864.12|11864.12|0
1643878530000|2022-02-03 08:55:30|11865.31|11865.31|11865.54|11865.54|11865.54|11865.54|11865.31|11865.31|0
1643878540000|2022-02-03 08:55:40|11864.92|11864.92|11862.64|11862.64|11864.92|11864.92|11862.64|11862.64|0
1643878550000|2022-02-03 08:55:50|11861.78|11861.78|11860.99|11860.99|11861.78|11861.78|11860.99|11860.99|0
1643878570000|2022-02-03 08:56:10|11862.57|11862.57|11861.38|11861.38|11862.57|11862.57|11861.38|11861.38|0
1643878580000|2022-02-03 08:56:20|11861.16|11861.16|11861.39|11861.39|11861.39|11861.39|11861.16|11861.16|0
1643878590000|2022-02-03 08:56:30|11861.54|11861.54|11861.98|11861.98|11861.98|11861.98|11861.54|11861.54|0
1643878600000|2022-02-03 08:56:40|11861.55|11861.55|11865.5|11865.5|11865.5|11865.5|11861.55|11861.55|0
1643878620000|2022-02-03 08:57:00|11865.81|11865.81|11865.18|11865.18|11865.81|11865.81|11865.18|11865.18|0
1643878630000|2022-02-03 08:57:10|11865.97|11865.97|11864.89|11864.89|11865.97|11865.97|11864.89|11864.89|0
1643878640000|2022-02-03 08:57:20|11864|11864|11862.71|11862.71|11864|11864|11862.71|11862.71|0
1643878650000|2022-02-03 08:57:30|11860.34|11860.34|11859.88|11859.88|11860.34|11860.34|11859.88|11859.88|0
1643878670000|2022-02-03 08:57:50|11860|11860|11855.22|11855.22|11860|11860|11855.22|11855.22|0
1643878680000|2022-02-03 08:58:00|11855.5|11855.5|11856.16|11856.16|11856.16|11856.16|11855.5|11855.5|0
1643878690000|2022-02-03 08:58:10|11856.36|11856.36|11856.8|11856.8|11856.8|11856.8|11856.36|11856.36|0
1643878700000|2022-02-03 08:58:20|11857.16|11857.16|11857.76|11857.76|11857.76|11857.76|11857.16|11857.16|0
1643878710000|2022-02-03 08:58:30|11857.95|11857.95|11857.95|11857.95|11857.95|11857.95|11857.95|11857.95|0
1643878720000|2022-02-03 08:58:40|11858.39|11858.39|11858.7|11858.7|11858.7|11858.7|11858.39|11858.39|0
1643878730000|2022-02-03 08:58:50|11858.98|11858.98|11859.2|11859.2|11859.41|11859.41|11858.98|11858.98|0
1643878750000|2022-02-03 08:59:10|11858.95|11858.95|11858.95|11858.95|11858.95|11858.95|11858.95|11858.95|0
1643878760000|2022-02-03 08:59:20|11858.8|11858.8|11858.58|11858.58|11858.8|11858.8|11858.58|11858.58|0
1643878790000|2022-02-03 08:59:50|11858.9|11858.9|11858.9|11858.9|11858.9|11858.9|11858.9|11858.9|0
1643878800000|2022-02-03 09:00:00|11858.99|11858.99|11858.6|11858.6|11858.99|11858.99|11858.6|11858.6|0
1643878820000|2022-02-03 09:00:20|11859.22|11859.22|11859.22|11859.22|11859.22|11859.22|11859.22|11859.22|0
1643878830000|2022-02-03 09:00:30|11858.87|11858.87|11860.45|11860.45|11860.45|11860.45|11858.87|11858.87|0
1643878840000|2022-02-03 09:00:40|11860.17|11860.17|11860.29|11860.29|11860.49|11860.49|11860.17|11860.17|0
1643878850000|2022-02-03 09:00:50|11860.63|11860.63|11858.93|11858.93|11861.57|11861.57|11858.74|11858.74|0
1643878860000|2022-02-03 09:01:00|11859.12|11859.12|11859.37|11859.37|11859.37|11859.37|11859.12|11859.12|0
1643878870000|2022-02-03 09:01:10|11859.74|11859.74|11859.74|11859.74|11859.74|11859.74|11859.74|11859.74|0
1643878880000|2022-02-03 09:01:20|11858.86|11858.86|11855.36|11855.36|11858.86|11858.86|11855.36|11855.36|0
1643878890000|2022-02-03 09:01:30|11855.26|11855.26|11855.04|11855.04|11855.26|11855.26|11855.04|11855.04|0
1643878900000|2022-02-03 09:01:40|11854.7|11854.7|11852.55|11852.55|11854.7|11854.7|11852.55|11852.55|0
1643878910000|2022-02-03 09:01:50|11851.49|11851.49|11851.62|11851.62|11852.05|11852.05|11851.49|11851.49|0
1643878920000|2022-02-03 09:02:00|11851.97|11851.97|11851.62|11851.62|11851.97|11851.97|11851.62|11851.62|0
1643878930000|2022-02-03 09:02:10|11851.05|11851.05|11851.68|11851.68|11851.68|11851.68|11850.8|11850.8|0
1643878940000|2022-02-03 09:02:20|11851.74|11851.74|11851.68|11851.68|11851.74|11851.74|11851.37|11851.37|0
1643878950000|2022-02-03 09:02:30|11851.37|11851.37|11851.1|11851.1|11851.51|11851.51|11851.1|11851.1|0
1643878960000|2022-02-03 09:02:40|11850.47|11850.47|11849.78|11849.78|11850.47|11850.47|11849.78|11849.78|0
1643878970000|2022-02-03 09:02:50|11848.9|11848.9|11847.63|11847.63|11848.9|11848.9|11847.63|11847.63|0
1643878990000|2022-02-03 09:03:10|11848.07|11848.07|11847.98|11847.98|11848.77|11848.77|11847.98|11847.98|0
1643879000000|2022-02-03 09:03:20|11848.29|11848.29|11848.29|11848.29|11848.29|11848.29|11848.29|11848.29|0
1643879010000|2022-02-03 09:03:30|11848.48|11848.48|11848.58|11848.58|11848.58|11848.58|11848.48|11848.48|0
1643879030000|2022-02-03 09:03:50|11848.27|11848.27|11848.27|11848.27|11848.27|11848.27|11848.27|11848.27|0
1643879050000|2022-02-03 09:04:10|11847.08|11847.08|11846.33|11846.33|11847.08|11847.08|11846.2|11846.2|0
1643879060000|2022-02-03 09:04:20|11846.22|11846.22|11846.53|11846.53|11846.85|11846.85|11846.22|11846.22|0
1643879080000|2022-02-03 09:04:40|11846.23|11846.23|11846.23|11846.23|11846.23|11846.23|11846.23|11846.23|0
1643879090000|2022-02-03 09:04:50|11846.02|11846.02|11846.02|11846.02|11846.02|11846.02|11846.02|11846.02|0
1643879100000|2022-02-03 09:05:00|11845.58|11845.58|11845.79|11845.79|11845.79|11845.79|11845.58|11845.58|0
1643879110000|2022-02-03 09:05:10|11846.15|11846.15|11846.15|11846.15|11846.15|11846.15|11846.15|11846.15|0
1643879120000|2022-02-03 09:05:20|11846.04|11846.04|11845.25|11845.25|11846.04|11846.04|11845.25|11845.25|0
1643879130000|2022-02-03 09:05:30|11844.82|11844.82|11844.46|11844.46|11844.82|11844.82|11844.38|11844.38|0
1643879140000|2022-02-03 09:05:40|11845.06|11845.06|11840.21|11840.21|11845.06|11845.06|11840.21|11840.21|0
1643879150000|2022-02-03 09:05:50|11840.44|11840.44|11838.6|11838.6|11840.44|11840.44|11838.6|11838.6|0
1643879160000|2022-02-03 09:06:00|11837.59|11837.59|11836.8|11836.8|11838.29|11838.29|11836.8|11836.8|0
1643879170000|2022-02-03 09:06:10|11836.53|11836.53|11835.29|11835.29|11836.53|11836.53|11835.29|11835.29|0
1643879180000|2022-02-03 09:06:20|11834.88|11834.88|11833.65|11833.65|11834.88|11834.88|11833.65|11833.65|0
1643879190000|2022-02-03 09:06:30|11833.38|11833.38|11832.33|11832.33|11833.38|11833.38|11832.14|11832.14|0
1643879200000|2022-02-03 09:06:40|11831.9|11831.9|11829.94|11829.94|11831.9|11831.9|11829.94|11829.94|0
1643879210000|2022-02-03 09:06:50|11830.22|11830.22|11830.76|11830.76|11830.76|11830.76|11830.22|11830.22|0
1643879220000|2022-02-03 09:07:00|11829.69|11829.69|11828.92|11828.92|11829.69|11829.69|11828.92|11828.92|0
1643879230000|2022-02-03 09:07:10|11829.23|11829.23|11827.8|11827.8|11829.23|11829.23|11827.8|11827.8|0
1643879270000|2022-02-03 09:07:50|11828.03|11828.03|11828.03|11828.03|11828.03|11828.03|11828.03|11828.03|0
1643879280000|2022-02-03 09:08:00|11827.15|11827.15|11826.55|11826.55|11827.15|11827.15|11826.55|11826.55|0
1643879290000|2022-02-03 09:08:10|11825.67|11825.67|11826.22|11826.22|11826.22|11826.22|11825.24|11825.24|0
1643879320000|2022-02-03 09:08:40|11826.34|11826.34|11827.05|11827.05|11827.41|11827.41|11826.22|11826.22|0
1643879330000|2022-02-03 09:08:50|11826.62|11826.62|11826.53|11826.53|11826.62|11826.62|11826.53|11826.53|0
1643879340000|2022-02-03 09:09:00|11826.25|11826.25|11826.41|11826.41|11826.51|11826.51|11826.06|11826.06|0
1643879350000|2022-02-03 09:09:10|11826.85|11826.85|11826.98|11826.98|11827.29|11827.29|11826.85|11826.85|0
1643879360000|2022-02-03 09:09:20|11826.41|11826.41|11826.41|11826.41|11826.41|11826.41|11826.41|11826.41|0
1643879370000|2022-02-03 09:09:30|11826.32|11826.32|11826.75|11826.75|11826.75|11826.75|11826.32|11826.32|0
1643879380000|2022-02-03 09:09:40|11826.52|11826.52|11826.52|11826.52|11826.52|11826.52|11826.52|11826.52|0
1643879390000|2022-02-03 09:09:50|11826.61|11826.61|11828.22|11828.22|11828.34|11828.34|11826.61|11826.61|0
1643879400000|2022-02-03 09:10:00|11827.43|11827.43|11825.86|11825.86|11827.43|11827.43|11825.86|11825.86|0
1643879410000|2022-02-03 09:10:10|11825|11825|11825.11|11825.11|11825.11|11825.11|11825|11825|0
1643879420000|2022-02-03 09:10:20|11824.32|11824.32|11824.32|11824.32|11824.32|11824.32|11824.32|11824.32|0
1643879440000|2022-02-03 09:10:40|11824.02|11824.02|11824.02|11824.02|11824.02|11824.02|11824.02|11824.02|0
1643879450000|2022-02-03 09:10:50|11823.14|11823.14|11822.83|11822.83|11823.14|11823.14|11822.83|11822.83|0
1643879460000|2022-02-03 09:11:00|11823.18|11823.18|11823.54|11823.54|11823.54|11823.54|11823.18|11823.18|0
1643879470000|2022-02-03 09:11:10|11824.33|11824.33|11824.23|11824.23|11824.33|11824.33|11824.23|11824.23|0
1643879480000|2022-02-03 09:11:20|11824.99|11824.99|11829.85|11829.85|11829.85|11829.85|11824.84|11824.84|0
1643879490000|2022-02-03 09:11:30|11829.51|11829.51|11829.51|11829.51|11829.51|11829.51|11829.51|11829.51|0
1643879520000|2022-02-03 09:12:00|11830.22|11830.22|11831.19|11831.19|11831.19|11831.19|11830.22|11830.22|0
1643879530000|2022-02-03 09:12:10|11831.51|11831.51|11831.51|11831.51|11831.51|11831.51|11831.51|11831.51|0
1643879550000|2022-02-03 09:12:30|11831.15|11831.15|11831.15|11831.15|11831.15|11831.15|11831.15|11831.15|0
1643879560000|2022-02-03 09:12:40|11831.58|11831.58|11835.2|11835.2|11835.2|11835.2|11831.58|11831.58|0
1643879570000|2022-02-03 09:12:50|11835.05|11835.05|11835.42|11835.42|11835.42|11835.42|11834.96|11834.96|0
1643879580000|2022-02-03 09:13:00|11835.27|11835.27|11834.2|11834.2|11835.27|11835.27|11834.2|11834.2|0
1643879590000|2022-02-03 09:13:10|11833.88|11833.88|11833.88|11833.88|11833.88|11833.88|11833.88|11833.88|0
1643879610000|2022-02-03 09:13:30|11833.7|11833.7|11831.14|11831.14|11833.7|11833.7|11830.35|11830.35|0
1643879630000|2022-02-03 09:13:50|11831.6|11831.6|11832.12|11832.12|11832.12|11832.12|11831.6|11831.6|0
1643879640000|2022-02-03 09:14:00|11832.91|11832.91|11833.15|11833.15|11833.15|11833.15|11832.91|11832.91|0
1643879650000|2022-02-03 09:14:10|11833.29|11833.29|11833.29|11833.29|11833.29|11833.29|11833.11|11833.11|0
1643879660000|2022-02-03 09:14:20|11833.72|11833.72|11836.08|11836.08|11836.08|11836.08|11833.72|11833.72|0
1643879670000|2022-02-03 09:14:30|11836.87|11836.87|11836.68|11836.68|11836.87|11836.87|11836.68|11836.68|0
1643879680000|2022-02-03 09:14:40|11837.47|11837.47|11836.97|11836.97|11837.47|11837.47|11836.97|11836.97|0
1643879690000|2022-02-03 09:14:50|11837.11|11837.11|11836.81|11836.81|11837.11|11837.11|11836.81|11836.81|0
1643879700000|2022-02-03 09:15:00|11836.49|11836.49|11836.57|11836.57|11836.57|11836.57|11835.78|11835.78|0
1643879710000|2022-02-03 09:15:10|11837.36|11837.36|11838.15|11838.15|11838.15|11838.15|11837.36|11837.36|0
1643879730000|2022-02-03 09:15:30|11837.71|11837.71|11838.31|11838.31|11838.31|11838.31|11837.71|11837.71|0
1643879760000|2022-02-03 09:16:00|11838.67|11838.67|11839.12|11839.12|11839.12|11839.12|11838.67|11838.67|0
1643879770000|2022-02-03 09:16:10|11839.02|11839.02|11839.11|11839.11|11839.11|11839.11|11839.02|11839.02|0
1643879780000|2022-02-03 09:16:20|11839.34|11839.34|11839.34|11839.34|11839.34|11839.34|11839.34|11839.34|0
1643879800000|2022-02-03 09:16:40|11838.09|11838.09|11838.09|11838.09|11838.09|11838.09|11838.09|11838.09|0
1643879820000|2022-02-03 09:17:00|11838.22|11838.22|11837.97|11837.97|11838.22|11838.22|11837.86|11837.86|0
1643879830000|2022-02-03 09:17:10|11837.86|11837.86|11837.86|11837.86|11837.86|11837.86|11837.86|11837.86|0
1643879850000|2022-02-03 09:17:30|11840.23|11840.23|11840.12|11840.12|11840.23|11840.23|11840.12|11840.12|0
1643879860000|2022-02-03 09:17:40|11840.91|11840.91|11842.42|11842.42|11842.42|11842.42|11840.91|11840.91|0
1643879870000|2022-02-03 09:17:50|11842.61|11842.61|11842.94|11842.94|11842.94|11842.94|11842.58|11842.58|0
1643879890000|2022-02-03 09:18:10|11843.38|11843.38|11843.03|11843.03|11843.38|11843.38|11843.03|11843.03|0
1643879900000|2022-02-03 09:18:20|11843.26|11843.26|11843.13|11843.13|11843.57|11843.57|11843.13|11843.13|0
1643879920000|2022-02-03 09:18:40|11843.57|11843.57|11843.57|11843.57|11843.57|11843.57|11843.57|11843.57|0
1643879930000|2022-02-03 09:18:50|11842.63|11842.63|11842.94|11842.94|11842.94|11842.94|11842.63|11842.63|0
1643879940000|2022-02-03 09:19:00|11843.17|11843.17|11843.17|11843.17|11843.39|11843.39|11843.17|11843.17|0
1643879960000|2022-02-03 09:19:20|11843.37|11843.37|11843.74|11843.74|11843.74|11843.74|11843.37|11843.37|0
1643879990000|2022-02-03 09:19:50|11844.62|11844.62|11844.39|11844.39|11844.62|11844.62|11844.39|11844.39|0
1643880000000|2022-02-03 09:20:00|11844.82|11844.82|11846.05|11846.05|11846.05|11846.05|11844.82|11844.82|0
1643880030000|2022-02-03 09:20:30|11846.84|11846.84|11844.22|11844.22|11846.84|11846.84|11844.22|11844.22|0
1643880060000|2022-02-03 09:21:00|11845.01|11845.01|11846.35|11846.35|11846.35|11846.35|11845.01|11845.01|0
1643880070000|2022-02-03 09:21:10|11845.94|11845.94|11846.48|11846.48|11846.48|11846.48|11845.94|11845.94|0
1643880100000|2022-02-03 09:21:40|11845.94|11845.94|11845.94|11845.94|11845.94|11845.94|11845.94|11845.94|0
1643880110000|2022-02-03 09:21:50|11845.84|11845.84|11845.94|11845.94|11845.94|11845.94|11845.84|11845.84|0
1643880140000|2022-02-03 09:22:20|11846.07|11846.07|11846.07|11846.07|11846.07|11846.07|11846.07|11846.07|0
1643880180000|2022-02-03 09:23:00|11846.51|11846.51|11846.19|11846.19|11846.51|11846.51|11846.19|11846.19|0
1643880220000|2022-02-03 09:23:40|11846.36|11846.36|11846.05|11846.05|11846.36|11846.36|11846.05|11846.05|0
1643880240000|2022-02-03 09:24:00|11846.47|11846.47|11846.47|11846.47|11846.47|11846.47|11846.47|11846.47|0
1643880250000|2022-02-03 09:24:10|11846.69|11846.69|11846.69|11846.69|11846.69|11846.69|11846.69|11846.69|0
1643880260000|2022-02-03 09:24:20|11847|11847|11846.89|11846.89|11847.23|11847.23|11846.89|11846.89|0
1643880270000|2022-02-03 09:24:30|11847.12|11847.12|11846.29|11846.29|11847.12|11847.12|11846.29|11846.29|0
1643880280000|2022-02-03 09:24:40|11845.95|11845.95|11845.95|11845.95|11845.95|11845.95|11845.95|11845.95|0
1643880300000|2022-02-03 09:25:00|11845.81|11845.81|11846.06|11846.06|11846.06|11846.06|11845.81|11845.81|0
1643880310000|2022-02-03 09:25:10|11846.97|11846.97|11848.06|11848.06|11848.06|11848.06|11846.77|11846.77|0
1643880320000|2022-02-03 09:25:20|11847.57|11847.57|11847.89|11847.89|11847.89|11847.89|11847.57|11847.57|0
1643880330000|2022-02-03 09:25:30|11848.33|11848.33|11848.33|11848.33|11848.33|11848.33|11848.33|11848.33|0
1643880340000|2022-02-03 09:25:40|11848.54|11848.54|11848.31|11848.31|11848.54|11848.54|11848.31|11848.31|0
1643880350000|2022-02-03 09:25:50|11848.75|11848.75|11851.12|11851.12|11851.12|11851.12|11848.75|11848.75|0
1643880360000|2022-02-03 09:26:00|11851.48|11851.48|11851.48|11851.48|11851.48|11851.48|11851.48|11851.48|0
1643880370000|2022-02-03 09:26:10|11851.67|11851.67|11851.67|11851.67|11851.67|11851.67|11851.67|11851.67|0
1643880380000|2022-02-03 09:26:20|11852.03|11852.03|11852.03|11852.03|11852.03|11852.03|11852.03|11852.03|0
1643880390000|2022-02-03 09:26:30|11853.61|11853.61|11853.61|11853.61|11853.61|11853.61|11853.61|11853.61|0
1643880400000|2022-02-03 09:26:40|11854.4|11854.4|11854.4|11854.4|11854.4|11854.4|11854.4|11854.4|0
1643880420000|2022-02-03 09:27:00|11854.76|11854.76|11854.87|11854.87|11854.87|11854.87|11854.76|11854.76|0
1643880430000|2022-02-03 09:27:10|11855.61|11855.61|11855.92|11855.92|11855.92|11855.92|11855.61|11855.61|0
1643880450000|2022-02-03 09:27:30|11856.28|11856.28|11856.73|11856.73|11856.73|11856.73|11856.28|11856.28|0
1643880460000|2022-02-03 09:27:40|11856.85|11856.85|11859.31|11859.31|11859.31|11859.31|11856.85|11856.85|0
1643880480000|2022-02-03 09:28:00|11858.96|11858.96|11858.96|11858.96|11858.96|11858.96|11858.96|11858.96|0
1643880490000|2022-02-03 09:28:10|11859.17|11859.17|11858.74|11858.74|11859.17|11859.17|11858.74|11858.74|0
1643880510000|2022-02-03 09:28:30|11857.95|11857.95|11858.74|11858.74|11858.74|11858.74|11857.95|11857.95|0
1643880530000|2022-02-03 09:28:50|11858.52|11858.52|11858.52|11858.52|11858.52|11858.52|11858.52|11858.52|0
1643880540000|2022-02-03 09:29:00|11858.11|11858.11|11858.52|11858.52|11858.52|11858.52|11858.11|11858.11|0
1643880550000|2022-02-03 09:29:10|11859.31|11859.31|11859.62|11859.62|11859.62|11859.62|11859.31|11859.31|0
1643880560000|2022-02-03 09:29:20|11859.85|11859.85|11860.3|11860.3|11860.41|11860.41|11859.85|11859.85|0
1643880570000|2022-02-03 09:29:30|11860.16|11860.16|11860.63|11860.63|11860.63|11860.63|11860.16|11860.16|0
1643880580000|2022-02-03 09:29:40|11860.18|11860.18|11861.39|11861.39|11861.39|11861.39|11860.18|11860.18|0
1643880590000|2022-02-03 09:29:50|11861.26|11861.26|11861.35|11861.35|11861.35|11861.35|11861.26|11861.26|0
1643880600000|2022-02-03 09:30:00|11862.23|11862.23|11862.42|11862.42|11862.42|11862.42|11862.23|11862.23|0
1643880610000|2022-02-03 09:30:10|11862.55|11862.55|11862.55|11862.55|11862.55|11862.55|11862.55|11862.55|0
1643880630000|2022-02-03 09:30:30|11863.88|11863.88|11863.88|11863.88|11863.88|11863.88|11863.88|11863.88|0
1643880640000|2022-02-03 09:30:40|11863.42|11863.42|11863.63|11863.63|11863.63|11863.63|11863.42|11863.42|0
1643880650000|2022-02-03 09:30:50|11863.41|11863.41|11863.41|11863.41|11863.41|11863.41|11863.41|11863.41|0
1643880670000|2022-02-03 09:31:10|11863.03|11863.03|11863.03|11863.03|11863.03|11863.03|11863.03|11863.03|0
1643880680000|2022-02-03 09:31:20|11863.37|11863.37|11863.37|11863.37|11863.37|11863.37|11863.37|11863.37|0
1643880690000|2022-02-03 09:31:30|11861.61|11861.61|11861.61|11861.61|11861.61|11861.61|11861.61|11861.61|0
1643880700000|2022-02-03 09:31:40|11861.31|11861.31|11861.31|11861.31|11861.31|11861.31|11861.31|11861.31|0
1643880710000|2022-02-03 09:31:50|11860.9|11860.9|11860.9|11860.9|11860.9|11860.9|11860.9|11860.9|0
1643880720000|2022-02-03 09:32:00|11861.34|11861.34|11862.05|11862.05|11862.05|11862.05|11861.34|11861.34|0
1643880730000|2022-02-03 09:32:10|11860.28|11860.28|11854.64|11854.64|11860.28|11860.28|11854.64|11854.64|0
1643880740000|2022-02-03 09:32:20|11854.34|11854.34|11853.87|11853.87|11854.34|11854.34|11853.87|11853.87|0
1643880760000|2022-02-03 09:32:40|11854.1|11854.1|11852.68|11852.68|11854.1|11854.1|11852.68|11852.68|0
1643880770000|2022-02-03 09:32:50|11853.14|11853.14|11853.04|11853.04|11853.6|11853.6|11853.04|11853.04|0
1643880780000|2022-02-03 09:33:00|11852.25|11852.25|11851.81|11851.81|11852.25|11852.25|11851.81|11851.81|0
1643880790000|2022-02-03 09:33:10|11850.96|11850.96|11850.34|11850.34|11851.24|11851.24|11850.34|11850.34|0
1643880800000|2022-02-03 09:33:20|11850.7|11850.7|11851.49|11851.49|11851.49|11851.49|11850.7|11850.7|0
1643880810000|2022-02-03 09:33:30|11851.05|11851.05|11851.05|11851.05|11851.05|11851.05|11851.05|11851.05|0
1643880820000|2022-02-03 09:33:40|11850.91|11850.91|11850.05|11850.05|11850.91|11850.91|11850.05|11850.05|0
1643880830000|2022-02-03 09:33:50|11850.36|11850.36|11850.59|11850.59|11850.59|11850.59|11850.36|11850.36|0
1643880840000|2022-02-03 09:34:00|11850.79|11850.79|11850.79|11850.79|11850.79|11850.79|11850.79|11850.79|0
1643880850000|2022-02-03 09:34:10|11851.14|11851.14|11851.14|11851.14|11851.14|11851.14|11851.14|11851.14|0
1643880860000|2022-02-03 09:34:20|11850.7|11850.7|11850.7|11850.7|11850.7|11850.7|11850.7|11850.7|0
1643880880000|2022-02-03 09:34:40|11851.59|11851.59|11851.59|11851.59|11851.59|11851.59|11851.59|11851.59|0
1643880890000|2022-02-03 09:34:50|11850.38|11850.38|11850.38|11850.38|11850.38|11850.38|11850.38|11850.38|0
1643880900000|2022-02-03 09:35:00|11850.02|11850.02|11850.02|11850.02|11850.02|11850.02|11850.02|11850.02|0
1643880910000|2022-02-03 09:35:10|11849.4|11849.4|11848.78|11848.78|11849.4|11849.4|11848.78|11848.78|0
1643880920000|2022-02-03 09:35:20|11847.48|11847.48|11847.48|11847.48|11847.48|11847.48|11847.48|11847.48|0
1643880930000|2022-02-03 09:35:30|11847.04|11847.04|11845.78|11845.78|11847.04|11847.04|11845.78|11845.78|0
1643880940000|2022-02-03 09:35:40|11844.57|11844.57|11842.7|11842.7|11844.57|11844.57|11842.7|11842.7|0
1643880950000|2022-02-03 09:35:50|11841.91|11841.91|11841.92|11841.92|11842.3|11842.3|11841.51|11841.51|0
1643880960000|2022-02-03 09:36:00|11842.11|11842.11|11843.7|11843.7|11844.01|11844.01|11842.01|11842.01|0
1643880970000|2022-02-03 09:36:10|11843.83|11843.83|11844.35|11844.35|11844.35|11844.35|11843.83|11843.83|0
1643880980000|2022-02-03 09:36:20|11843.95|11843.95|11843.82|11843.82|11843.95|11843.95|11843.82|11843.82|0
1643880990000|2022-02-03 09:36:30|11844.09|11844.09|11844.64|11844.64|11844.64|11844.64|11844.09|11844.09|0
1643881000000|2022-02-03 09:36:40|11844.36|11844.36|11844.84|11844.84|11844.84|11844.84|11844.33|11844.33|0
1643881010000|2022-02-03 09:36:50|11844.23|11844.23|11843.79|11843.79|11844.23|11844.23|11843.79|11843.79|0
1643881020000|2022-02-03 09:37:00|11843.54|11843.54|11844.61|11844.61|11844.61|11844.61|11843.54|11843.54|0
1643881030000|2022-02-03 09:37:10|11844.03|11844.03|11844.03|11844.03|11844.03|11844.03|11844.03|11844.03|0
1643881040000|2022-02-03 09:37:20|11844.56|11844.56|11843.3|11843.3|11844.56|11844.56|11843.3|11843.3|0
1643881060000|2022-02-03 09:37:40|11843.19|11843.19|11843.19|11843.19|11843.19|11843.19|11843.19|11843.19|0
1643881070000|2022-02-03 09:37:50|11842.4|11842.4|11843.19|11843.19|11843.19|11843.19|11842.4|11842.4|0
1643881080000|2022-02-03 09:38:00|11842.84|11842.84|11842.47|11842.47|11842.84|11842.84|11842.47|11842.47|0
1643881090000|2022-02-03 09:38:10|11841.68|11841.68|11841.68|11841.68|11841.68|11841.68|11841.68|11841.68|0
1643881100000|2022-02-03 09:38:20|11841.32|11841.32|11840.44|11840.44|11841.32|11841.32|11840.44|11840.44|0
1643881110000|2022-02-03 09:38:30|11840.73|11840.73|11840.82|11840.82|11840.82|11840.82|11840.73|11840.73|0
1643881120000|2022-02-03 09:38:40|11840.38|11840.38|11839.2|11839.2|11840.38|11840.38|11839.2|11839.2|0
1643881130000|2022-02-03 09:38:50|11838.97|11838.97|11838.61|11838.61|11838.97|11838.97|11838.61|11838.61|0
1643881140000|2022-02-03 09:39:00|11839.33|11839.33|11840.04|11840.04|11840.04|11840.04|11839.33|11839.33|0
1643881150000|2022-02-03 09:39:10|11839.79|11839.79|11840.67|11840.67|11840.67|11840.67|11839.79|11839.79|0
1643881170000|2022-02-03 09:39:30|11840.38|11840.38|11840.29|11840.29|11840.38|11840.38|11840.29|11840.29|0
1643881210000|2022-02-03 09:40:10|11839.93|11839.93|11841.02|11841.02|11841.02|11841.02|11839.93|11839.93|0
1643881220000|2022-02-03 09:40:20|11841.33|11841.33|11841.33|11841.33|11841.33|11841.33|11841.33|11841.33|0
1643881230000|2022-02-03 09:40:30|11840.89|11840.89|11840.89|11840.89|11840.89|11840.89|11840.89|11840.89|0
1643881240000|2022-02-03 09:40:40|11841.12|11841.12|11841.12|11841.12|11841.12|11841.12|11841.12|11841.12|0
1643881270000|2022-02-03 09:41:10|11841.48|11841.48|11841.48|11841.48|11841.48|11841.48|11841.48|11841.48|0
1643881280000|2022-02-03 09:41:20|11841.16|11841.16|11838.84|11838.84|11841.16|11841.16|11838.84|11838.84|0
1643881290000|2022-02-03 09:41:30|11838.13|11838.13|11838.13|11838.13|11838.13|11838.13|11837.9|11837.9|0
1643881300000|2022-02-03 09:41:40|11837.25|11837.25|11837.25|11837.25|11837.25|11837.25|11837.25|11837.25|0
1643881310000|2022-02-03 09:41:50|11836.46|11836.46|11837.43|11837.43|11838.04|11838.04|11836.46|11836.46|0
1643881320000|2022-02-03 09:42:00|11836.64|11836.64|11836.08|11836.08|11836.64|11836.64|11836.08|11836.08|0
1643881330000|2022-02-03 09:42:10|11836.52|11836.52|11836.52|11836.52|11836.52|11836.52|11836.52|11836.52|0
1643881340000|2022-02-03 09:42:20|11836.82|11836.82|11837.42|11837.42|11837.42|11837.42|11836.82|11836.82|0
1643881360000|2022-02-03 09:42:40|11837.71|11837.71|11837.48|11837.48|11837.71|11837.71|11837.48|11837.48|0
1643881370000|2022-02-03 09:42:50|11837.37|11837.37|11837.08|11837.08|11837.37|11837.37|11837.08|11837.08|0
1643881380000|2022-02-03 09:43:00|11839.45|11839.45|11837.73|11837.73|11839.45|11839.45|11837.73|11837.73|0
1643881400000|2022-02-03 09:43:20|11838.17|11838.17|11837.97|11837.97|11838.17|11838.17|11837.97|11837.97|0
1643881420000|2022-02-03 09:43:40|11837.61|11837.61|11837.61|11837.61|11837.61|11837.61|11837.61|11837.61|0
1643881430000|2022-02-03 09:43:50|11837.39|11837.39|11839.56|11839.56|11839.67|11839.67|11836.57|11836.57|0
1643881440000|2022-02-03 09:44:00|11839.2|11839.2|11839.2|11839.2|11839.2|11839.2|11839.2|11839.2|0
1643881450000|2022-02-03 09:44:10|11838.97|11838.97|11838.63|11838.63|11838.97|11838.97|11838.63|11838.63|0
1643881460000|2022-02-03 09:44:20|11838.73|11838.73|11838.73|11838.73|11838.82|11838.82|11838.73|11838.73|0
1643881470000|2022-02-03 09:44:30|11838.36|11838.36|11838.26|11838.26|11838.36|11838.36|11838.26|11838.26|0
1643881480000|2022-02-03 09:44:40|11838.7|11838.7|11838.7|11838.7|11838.7|11838.7|11838.7|11838.7|0
1643881490000|2022-02-03 09:44:50|11838.98|11838.98|11839.17|11839.17|11839.17|11839.17|11838.98|11838.98|0
1643881500000|2022-02-03 09:45:00|11839.52|11839.52|11839.96|11839.96|11839.96|11839.96|11839.52|11839.52|0
1643881510000|2022-02-03 09:45:10|11839.72|11839.72|11839.57|11839.57|11839.72|11839.72|11839.57|11839.57|0
1643881520000|2022-02-03 09:45:20|11839.21|11839.21|11839.21|11839.21|11839.21|11839.21|11839.21|11839.21|0
1643881530000|2022-02-03 09:45:30|11838.9|11838.9|11839.03|11839.03|11839.03|11839.03|11838.59|11838.59|0
1643881540000|2022-02-03 09:45:40|11838.4|11838.4|11838.59|11838.59|11838.59|11838.59|11838.09|11838.09|0
1643881560000|2022-02-03 09:46:00|11837.79|11837.79|11837.79|11837.79|11837.79|11837.79|11837.79|11837.79|0
1643881570000|2022-02-03 09:46:10|11837.7|11837.7|11837.7|11837.7|11837.7|11837.7|11837.7|11837.7|0
1643881580000|2022-02-03 09:46:20|11837.79|11837.79|11837.89|11837.89|11837.89|11837.89|11837.79|11837.79|0
1643881590000|2022-02-03 09:46:30|11837.62|11837.62|11837.62|11837.62|11837.62|11837.62|11837.62|11837.62|0
1643881620000|2022-02-03 09:47:00|11837.39|11837.39|11838.42|11838.42|11838.42|11838.42|11837.39|11837.39|0
1643881630000|2022-02-03 09:47:10|11838.53|11838.53|11839.36|11839.36|11839.36|11839.36|11838.42|11838.42|0
1643881640000|2022-02-03 09:47:20|11838.92|11838.92|11840.96|11840.96|11840.96|11840.96|11838.92|11838.92|0
1643881650000|2022-02-03 09:47:30|11840.73|11840.73|11840.73|11840.73|11840.73|11840.73|11840.73|11840.73|0
1643881670000|2022-02-03 09:47:50|11841.19|11841.19|11841.19|11841.19|11841.19|11841.19|11841.19|11841.19|0
1643881680000|2022-02-03 09:48:00|11841.42|11841.42|11841.42|11841.42|11841.42|11841.42|11841.42|11841.42|0
1643881700000|2022-02-03 09:48:20|11841.85|11841.85|11841.85|11841.85|11841.85|11841.85|11841.85|11841.85|0
1643881710000|2022-02-03 09:48:30|11842.01|11842.01|11842.89|11842.89|11842.89|11842.89|11842.01|11842.01|0
1643881740000|2022-02-03 09:49:00|11842.54|11842.54|11842.37|11842.37|11842.54|11842.54|11842.37|11842.37|0
1643881750000|2022-02-03 09:49:10|11842.6|11842.6|11843.39|11843.39|11843.39|11843.39|11842.6|11842.6|0
1643881760000|2022-02-03 09:49:20|11843.62|11843.62|11843.62|11843.62|11843.62|11843.62|11843.62|11843.62|0
1643881770000|2022-02-03 09:49:30|11843.94|11843.94|11843.34|11843.34|11843.94|11843.94|11843.26|11843.26|0
1643881780000|2022-02-03 09:49:40|11844.22|11844.22|11844.22|11844.22|11844.22|11844.22|11844.22|11844.22|0
1643881790000|2022-02-03 09:49:50|11844.36|11844.36|11843.42|11843.42|11844.36|11844.36|11843.42|11843.42|0
1643881800000|2022-02-03 09:50:00|11844.13|11844.13|11844.36|11844.36|11844.36|11844.36|11844.13|11844.13|0
1643881810000|2022-02-03 09:50:10|11844|11844|11844|11844|11844|11844|11843.65|11843.65|0
1643881850000|2022-02-03 09:50:50|11843.85|11843.85|11843.85|11843.85|11843.85|11843.85|11843.85|11843.85|0
1643881860000|2022-02-03 09:51:00|11844.21|11844.21|11844.62|11844.62|11844.62|11844.62|11843.42|11843.42|0
1643881870000|2022-02-03 09:51:10|11844.39|11844.39|11844.39|11844.39|11844.39|11844.39|11844.39|11844.39|0
1643881880000|2022-02-03 09:51:20|11844.03|11844.03|11844.61|11844.61|11844.61|11844.61|11843.69|11843.69|0
1643881890000|2022-02-03 09:51:30|11845.55|11845.55|11845.32|11845.32|11845.55|11845.55|11845.32|11845.32|0
1643881900000|2022-02-03 09:51:40|11845.05|11845.05|11845.05|11845.05|11845.05|11845.05|11845.05|11845.05|0
1643881910000|2022-02-03 09:51:50|11845.28|11845.28|11844.38|11844.38|11845.28|11845.28|11844.02|11844.02|0
1643881920000|2022-02-03 09:52:00|11844.61|11844.61|11844.84|11844.84|11844.84|11844.84|11844.61|11844.61|0
1643881930000|2022-02-03 09:52:10|11844.41|11844.41|11844.45|11844.45|11844.45|11844.45|11844.31|11844.31|0
1643881940000|2022-02-03 09:52:20|11843.71|11843.71|11843.71|11843.71|11843.71|11843.71|11843.71|11843.71|0
1643881950000|2022-02-03 09:52:30|11843.48|11843.48|11842.82|11842.82|11843.48|11843.48|11842.82|11842.82|0
1643881960000|2022-02-03 09:52:40|11842.46|11842.46|11842.46|11842.46|11842.46|11842.46|11842.46|11842.46|0
1643881970000|2022-02-03 09:52:50|11842.37|11842.37|11842.37|11842.37|11842.37|11842.37|11842.37|11842.37|0
1643881980000|2022-02-03 09:53:00|11842.72|11842.72|11842.9|11842.9|11843.35|11843.35|11842.72|11842.72|0
1643881990000|2022-02-03 09:53:10|11842.81|11842.81|11842.81|11842.81|11842.81|11842.81|11842.81|11842.81|0
1643882000000|2022-02-03 09:53:20|11842.68|11842.68|11842.68|11842.68|11842.68|11842.68|11842.68|11842.68|0
1643882020000|2022-02-03 09:53:40|11842.49|11842.49|11842.49|11842.49|11842.49|11842.49|11842.49|11842.49|0
1643882030000|2022-02-03 09:53:50|11842.29|11842.29|11842.29|11842.29|11842.29|11842.29|11842.29|11842.29|0
1643882040000|2022-02-03 09:54:00|11842.58|11842.58|11843.94|11843.94|11843.94|11843.94|11842.58|11842.58|0
1643882050000|2022-02-03 09:54:10|11843.81|11843.81|11843.4|11843.4|11843.81|11843.81|11843.4|11843.4|0
1643882060000|2022-02-03 09:54:20|11843.28|11843.28|11843.28|11843.28|11843.28|11843.28|11843.28|11843.28|0
1643882070000|2022-02-03 09:54:30|11843.15|11843.15|11842.75|11842.75|11843.15|11843.15|11842.52|11842.52|0
1643882080000|2022-02-03 09:54:40|11842.99|11842.99|11842.63|11842.63|11842.99|11842.99|11842.63|11842.63|0
1643882100000|2022-02-03 09:55:00|11842.4|11842.4|11843.02|11843.02|11843.02|11843.02|11842.4|11842.4|0
1643882110000|2022-02-03 09:55:10|11842.88|11842.88|11841.99|11841.99|11842.88|11842.88|11841.99|11841.99|0
1643882120000|2022-02-03 09:55:20|11842.42|11842.42|11842.45|11842.45|11842.88|11842.88|11842.42|11842.42|0
1643882130000|2022-02-03 09:55:30|11842.68|11842.68|11842.68|11842.68|11842.68|11842.68|11842.68|11842.68|0
1643882140000|2022-02-03 09:55:40|11843.12|11843.12|11844.47|11844.47|11844.47|11844.47|11842.68|11842.68|0
1643882150000|2022-02-03 09:55:50|11845.26|11845.26|11845.26|11845.26|11845.26|11845.26|11845.26|11845.26|0
1643882170000|2022-02-03 09:56:10|11845.61|11845.61|11845.7|11845.7|11845.7|11845.7|11845.26|11845.26|0
1643882180000|2022-02-03 09:56:20|11845.38|11845.38|11845.81|11845.81|11845.81|11845.81|11844.23|11844.23|0
1643882190000|2022-02-03 09:56:30|11845.1|11845.1|11844.74|11844.74|11845.45|11845.45|11844.74|11844.74|0
1643882200000|2022-02-03 09:56:40|11844.43|11844.43|11845.39|11845.39|11845.39|11845.39|11844.32|11844.32|0
1643882210000|2022-02-03 09:56:50|11844.7|11844.7|11844.86|11844.86|11845.05|11845.05|11844.7|11844.7|0
1643882220000|2022-02-03 09:57:00|11844.4|11844.4|11844.89|11844.89|11844.89|11844.89|11844.4|11844.4|0
1643882230000|2022-02-03 09:57:10|11845.77|11845.77|11845.77|11845.77|11845.77|11845.77|11845.77|11845.77|0
1643882240000|2022-02-03 09:57:20|11845.31|11845.31|11845.54|11845.54|11845.54|11845.54|11845.31|11845.31|0
1643882250000|2022-02-03 09:57:30|11845.21|11845.21|11843.96|11843.96|11845.21|11845.21|11843.96|11843.96|0
1643882260000|2022-02-03 09:57:40|11843.53|11843.53|11841.34|11841.34|11843.53|11843.53|11841.15|11841.15|0
1643882270000|2022-02-03 09:57:50|11841.5|11841.5|11841.5|11841.5|11841.5|11841.5|11841.5|11841.5|0
1643882290000|2022-02-03 09:58:10|11841.31|11841.31|11841.74|11841.74|11841.74|11841.74|11841.31|11841.31|0
1643882300000|2022-02-03 09:58:20|11841.9|11841.9|11842.2|11842.2|11842.33|11842.33|11841.9|11841.9|0
1643882310000|2022-02-03 09:58:30|11842.51|11842.51|11842.1|11842.1|11842.51|11842.51|11842.1|11842.1|0
1643882320000|2022-02-03 09:58:40|11842.73|11842.73|11841.1|11841.1|11842.73|11842.73|11841.1|11841.1|0
1643882330000|2022-02-03 09:58:50|11841.37|11841.37|11841.37|11841.37|11841.37|11841.37|11841.37|11841.37|0
1643882340000|2022-02-03 09:59:00|11841.61|11841.61|11841.42|11841.42|11841.61|11841.61|11841.42|11841.42|0
1643882350000|2022-02-03 09:59:10|11841.63|11841.63|11841.63|11841.63|11841.63|11841.63|11841.63|11841.63|0
1643882360000|2022-02-03 09:59:20|11841.85|11841.85|11842.59|11842.59|11842.59|11842.59|11841.85|11841.85|0
1643882370000|2022-02-03 09:59:30|11843.03|11843.03|11843.03|11843.03|11843.03|11843.03|11843.03|11843.03|0
1643882390000|2022-02-03 09:59:50|11843.49|11843.49|11844.31|11844.31|11844.69|11844.69|11843.49|11843.49|0
1643882400000|2022-02-03 10:00:00|11844.17|11844.17|11844.83|11844.83|11844.96|11844.96|11844.17|11844.17|0
1643882410000|2022-02-03 10:00:10|11844.39|11844.39|11844.18|11844.18|11844.39|11844.39|11844.18|11844.18|0
1643882420000|2022-02-03 10:00:20|11844.41|11844.41|11845.31|11845.31|11845.31|11845.31|11844.41|11844.41|0
1643882430000|2022-02-03 10:00:30|11845.45|11845.45|11845.45|11845.45|11845.45|11845.45|11845.45|11845.45|0
1643882460000|2022-02-03 10:01:00|11844.66|11844.66|11844.66|11844.66|11844.66|11844.66|11844.66|11844.66|0
1643882470000|2022-02-03 10:01:10|11844.37|11844.37|11844.37|11844.37|11844.37|11844.37|11844.37|11844.37|0
1643882480000|2022-02-03 10:01:20|11845.16|11845.16|11844.45|11844.45|11845.16|11845.16|11844.45|11844.45|0
1643882490000|2022-02-03 10:01:30|11844.09|11844.09|11844.09|11844.09|11844.09|11844.09|11844.09|11844.09|0
1643882500000|2022-02-03 10:01:40|11844.88|11844.88|11844.88|11844.88|11844.88|11844.88|11844.88|11844.88|0
1643882520000|2022-02-03 10:02:00|11844.28|11844.28|11843.73|11843.73|11844.28|11844.28|11843.73|11843.73|0
1643882530000|2022-02-03 10:02:10|11844.01|11844.01|11844.45|11844.45|11844.45|11844.45|11844.01|11844.01|0
1643882540000|2022-02-03 10:02:20|11844.33|11844.33|11844.02|11844.02|11844.33|11844.33|11844.02|11844.02|0
1643882550000|2022-02-03 10:02:30|11844.18|11844.18|11844.18|11844.18|11844.18|11844.18|11844.18|11844.18|0
1643882560000|2022-02-03 10:02:40|11844.07|11844.07|11844.78|11844.78|11844.78|11844.78|11844.07|11844.07|0
1643882570000|2022-02-03 10:02:50|11844.32|11844.32|11843.97|11843.97|11844.32|11844.32|11843.61|11843.61|0
1643882580000|2022-02-03 10:03:00|11844.1|11844.1|11844.1|11844.1|11844.1|11844.1|11844.1|11844.1|0
1643882600000|2022-02-03 10:03:20|11844.42|11844.42|11844.88|11844.88|11844.88|11844.88|11844.42|11844.42|0
1643882610000|2022-02-03 10:03:30|11844.63|11844.63|11844.99|11844.99|11844.99|11844.99|11844.63|11844.63|0
1643882620000|2022-02-03 10:03:40|11845.43|11845.43|11845.66|11845.66|11845.66|11845.66|11845.43|11845.43|0
1643882640000|2022-02-03 10:04:00|11845.38|11845.38|11845.48|11845.48|11845.48|11845.48|11844.88|11844.88|0
1643882650000|2022-02-03 10:04:10|11845.94|11845.94|11846.4|11846.4|11846.4|11846.4|11845.94|11845.94|0
1643882660000|2022-02-03 10:04:20|11846.64|11846.64|11845.76|11845.76|11846.64|11846.64|11845.71|11845.71|0
1643882680000|2022-02-03 10:04:40|11845.4|11845.4|11842.85|11842.85|11845.4|11845.4|11842.85|11842.85|0
1643882690000|2022-02-03 10:04:50|11843.08|11843.08|11845.91|11845.91|11845.91|11845.91|11843.08|11843.08|0
1643882700000|2022-02-03 10:05:00|11846.06|11846.06|11846.9|11846.9|11846.9|11846.9|11846.06|11846.06|0
1643882710000|2022-02-03 10:05:10|11847.17|11847.17|11847.17|11847.17|11847.17|11847.17|11847.17|11847.17|0
1643882730000|2022-02-03 10:05:30|11846.38|11846.38|11846.38|11846.38|11846.38|11846.38|11846.38|11846.38|0
1643882740000|2022-02-03 10:05:40|11846.74|11846.74|11846.87|11846.87|11846.87|11846.87|11846.74|11846.74|0
1643882750000|2022-02-03 10:05:50|11847.31|11847.31|11847.31|11847.31|11847.31|11847.31|11847.31|11847.31|0
1643882760000|2022-02-03 10:06:00|11847.75|11847.75|11846.82|11846.82|11847.75|11847.75|11846.82|11846.82|0
1643882770000|2022-02-03 10:06:10|11846.6|11846.6|11848|11848|11848|11848|11846.6|11846.6|0
1643882780000|2022-02-03 10:06:20|11848.37|11848.37|11852.26|11852.26|11852.26|11852.26|11848.37|11848.37|0
1643882790000|2022-02-03 10:06:30|11852.44|11852.44|11852.44|11852.44|11852.44|11852.44|11852.44|11852.44|0
1643882810000|2022-02-03 10:06:50|11852.9|11852.9|11856.1|11856.1|11856.1|11856.1|11852.9|11852.9|0
1643882820000|2022-02-03 10:07:00|11856.45|11856.45|11857.34|11857.34|11857.49|11857.49|11856.45|11856.45|0
1643882830000|2022-02-03 10:07:10|11857.64|11857.64|11858.1|11858.1|11858.1|11858.1|11857.64|11857.64|0
1643882840000|2022-02-03 10:07:20|11858.45|11858.45|11858.45|11858.45|11858.45|11858.45|11858.45|11858.45|0
1643882870000|2022-02-03 10:07:50|11858.82|11858.82|11859.51|11859.51|11859.51|11859.51|11858.82|11858.82|0
1643882880000|2022-02-03 10:08:00|11860.14|11860.14|11860.59|11860.59|11860.59|11860.59|11859.88|11859.88|0
1643882900000|2022-02-03 10:08:20|11860.16|11860.16|11860.78|11860.78|11860.95|11860.95|11857.43|11857.43|0
1643882910000|2022-02-03 10:08:30|11860.47|11860.47|11861.57|11861.57|11861.57|11861.57|11860.47|11860.47|0
1643882940000|2022-02-03 10:09:00|11861.93|11861.93|11862.12|11862.12|11862.12|11862.12|11861.93|11861.93|0
1643882950000|2022-02-03 10:09:10|11861.77|11861.77|11862.92|11862.92|11862.92|11862.92|11861.77|11861.77|0
1643882960000|2022-02-03 10:09:20|11863.14|11863.14|11863.23|11863.23|11863.23|11863.23|11863.14|11863.14|0
1643882970000|2022-02-03 10:09:30|11864.11|11864.11|11862.79|11862.79|11864.11|11864.11|11862.79|11862.79|0
1643882980000|2022-02-03 10:09:40|11863.42|11863.42|11863.55|11863.55|11863.55|11863.55|11863.42|11863.42|0
1643882990000|2022-02-03 10:09:50|11863.34|11863.34|11863.55|11863.55|11863.55|11863.55|11863.34|11863.34|0
1643883000000|2022-02-03 10:10:00|11863.78|11863.78|11863.88|11863.88|11863.88|11863.88|11863.42|11863.42|0
1643883030000|2022-02-03 10:10:30|11862.3|11862.3|11862.66|11862.66|11862.66|11862.66|11861.87|11861.87|0
1643883040000|2022-02-03 10:10:40|11863.45|11863.45|11863.45|11863.45|11863.45|11863.45|11863.45|11863.45|0
1643883060000|2022-02-03 10:11:00|11863.35|11863.35|11863.08|11863.08|11863.45|11863.45|11863.08|11863.08|0
1643883070000|2022-02-03 10:11:10|11863.45|11863.45|11863.75|11863.75|11864|11864|11863.45|11863.45|0
1643883090000|2022-02-03 10:11:30|11863.5|11863.5|11863.28|11863.28|11863.72|11863.72|11863.28|11863.28|0
1643883120000|2022-02-03 10:12:00|11862.84|11862.84|11862.84|11862.84|11862.84|11862.84|11862.56|11862.56|0
1643883150000|2022-02-03 10:12:30|11863.28|11863.28|11863.27|11863.27|11863.28|11863.28|11862.84|11862.84|0
1643883170000|2022-02-03 10:12:50|11863.51|11863.51|11863.51|11863.51|11863.51|11863.51|11863.51|11863.51|0
1643883190000|2022-02-03 10:13:10|11863.07|11863.07|11863.07|11863.07|11863.07|11863.07|11863.07|11863.07|0
1643883200000|2022-02-03 10:13:20|11862.63|11862.63|11862.63|11862.63|11862.63|11862.63|11862.63|11862.63|0
1643883220000|2022-02-03 10:13:40|11862.53|11862.53|11863.1|11863.1|11863.1|11863.1|11862.53|11862.53|0
1643883230000|2022-02-03 10:13:50|11862.92|11862.92|11862.92|11862.92|11862.92|11862.92|11862.92|11862.92|0
1643883240000|2022-02-03 10:14:00|11863.28|11863.28|11863.28|11863.28|11863.28|11863.28|11863.28|11863.28|0
1643883250000|2022-02-03 10:14:10|11863.04|11863.04|11863.04|11863.04|11863.04|11863.04|11863.04|11863.04|0
1643883260000|2022-02-03 10:14:20|11862.16|11862.16|11862.16|11862.16|11862.16|11862.16|11862.16|11862.16|0
1643883270000|2022-02-03 10:14:30|11861.26|11861.26|11859.34|11859.34|11861.26|11861.26|11859.34|11859.34|0
1643883280000|2022-02-03 10:14:40|11859.46|11859.46|11860.58|11860.58|11860.58|11860.58|11859|11859|0
1643883300000|2022-02-03 10:15:00|11860.38|11860.38|11860.61|11860.61|11860.61|11860.61|11860.38|11860.38|0
1643883330000|2022-02-03 10:15:30|11861.47|11861.47|11861.47|11861.47|11861.47|11861.47|11861.18|11861.18|0
1643883350000|2022-02-03 10:15:50|11861.77|11861.77|11861.77|11861.77|11861.77|11861.77|11861.77|11861.77|0
1643883360000|2022-02-03 10:16:00|11861.5|11861.5|11861.5|11861.5|11861.5|11861.5|11861.5|11861.5|0
1643883370000|2022-02-03 10:16:10|11861.14|11861.14|11861.22|11861.22|11861.22|11861.22|11861.14|11861.14|0
1643883380000|2022-02-03 10:16:20|11861.45|11861.45|11861.45|11861.45|11861.45|11861.45|11861.45|11861.45|0
1643883390000|2022-02-03 10:16:30|11860.66|11860.66|11860.52|11860.52|11860.66|11860.66|11859.87|11859.87|0
1643883400000|2022-02-03 10:16:40|11860.22|11860.22|11860.22|11860.22|11860.22|11860.22|11860.22|11860.22|0
1643883420000|2022-02-03 10:17:00|11860.08|11860.08|11860.08|11860.08|11860.08|11860.08|11860.08|11860.08|0
1643883440000|2022-02-03 10:17:20|11860.8|11860.8|11860.8|11860.8|11860.8|11860.8|11860.8|11860.8|0
1643883450000|2022-02-03 10:17:30|11860.64|11860.64|11859.36|11859.36|11860.64|11860.64|11859.36|11859.36|0
1643883460000|2022-02-03 10:17:40|11859.25|11859.25|11859.25|11859.25|11859.25|11859.25|11859.25|11859.25|0
1643883480000|2022-02-03 10:18:00|11859.7|11859.7|11859.7|11859.7|11859.7|11859.7|11859.7|11859.7|0
1643883490000|2022-02-03 10:18:10|11859.59|11859.59|11859.59|11859.59|11859.59|11859.59|11859.59|11859.59|0
1643883500000|2022-02-03 10:18:20|11859.35|11859.35|11859.83|11859.83|11859.83|11859.83|11859.35|11859.35|0
1643883510000|2022-02-03 10:18:30|11861.08|11861.08|11861.08|11861.08|11861.08|11861.08|11861.08|11861.08|0
1643883520000|2022-02-03 10:18:40|11860.78|11860.78|11861.57|11861.57|11861.57|11861.57|11860.78|11860.78|0
1643883530000|2022-02-03 10:18:50|11861.22|11861.22|11861.22|11861.22|11861.22|11861.22|11861.22|11861.22|0
1643883540000|2022-02-03 10:19:00|11860.92|11860.92|11861.5|11861.5|11861.5|11861.5|11860.92|11860.92|0
1643883550000|2022-02-03 10:19:10|11861.15|11861.15|11861.15|11861.15|11861.15|11861.15|11861.15|11861.15|0
1643883560000|2022-02-03 10:19:20|11860.7|11860.7|11860.7|11860.7|11860.7|11860.7|11860.32|11860.32|0
1643883580000|2022-02-03 10:19:40|11860.95|11860.95|11861.85|11861.85|11861.85|11861.85|11860.95|11860.95|0
1643883600000|2022-02-03 10:20:00|11862.07|11862.07|11862.43|11862.43|11862.43|11862.43|11862.07|11862.07|0
1643883610000|2022-02-03 10:20:10|11861.99|11861.99|11862.18|11862.18|11862.73|11862.73|11861.99|11861.99|0
1643883620000|2022-02-03 10:20:20|11861.82|11861.82|11861.82|11861.82|11861.82|11861.82|11861.82|11861.82|0
1643883630000|2022-02-03 10:20:30|11861.71|11861.71|11860.29|11860.29|11861.71|11861.71|11860.02|11860.02|0
1643883640000|2022-02-03 10:20:40|11860.43|11860.43|11860.43|11860.43|11860.43|11860.43|11860.43|11860.43|0
1643883650000|2022-02-03 10:20:50|11860.22|11860.22|11859.4|11859.4|11860.48|11860.48|11859.4|11859.4|0
1643883660000|2022-02-03 10:21:00|11859.27|11859.27|11859.53|11859.53|11859.53|11859.53|11859|11859|0
1643883670000|2022-02-03 10:21:10|11859.62|11859.62|11859.62|11859.62|11859.62|11859.62|11859.62|11859.62|0
1643883680000|2022-02-03 10:21:20|11859.18|11859.18|11859.18|11859.18|11859.18|11859.18|11859.18|11859.18|0
1643883690000|2022-02-03 10:21:30|11857.98|11857.98|11857.67|11857.67|11858.28|11858.28|11857.67|11857.67|0
1643883700000|2022-02-03 10:21:40|11857.18|11857.18|11856.23|11856.23|11857.18|11857.18|11856.23|11856.23|0
1643883710000|2022-02-03 10:21:50|11856.55|11856.55|11856.86|11856.86|11856.86|11856.86|11856.55|11856.55|0
1643883730000|2022-02-03 10:22:10|11856.61|11856.61|11856.77|11856.77|11856.77|11856.77|11856.61|11856.61|0
1643883740000|2022-02-03 10:22:20|11856.37|11856.37|11856.51|11856.51|11856.51|11856.51|11856.37|11856.37|0
1643883750000|2022-02-03 10:22:30|11855.9|11855.9|11856.3|11856.3|11856.3|11856.3|11855.81|11855.81|0
1643883780000|2022-02-03 10:23:00|11856.6|11856.6|11856.9|11856.9|11856.9|11856.9|11856.6|11856.6|0
1643883810000|2022-02-03 10:23:30|11857.04|11857.04|11857.68|11857.68|11857.68|11857.68|11857.04|11857.04|0
1643883820000|2022-02-03 10:23:40|11857.55|11857.55|11857.55|11857.55|11857.55|11857.55|11857.55|11857.55|0
1643883830000|2022-02-03 10:23:50|11857.11|11857.11|11857.35|11857.35|11857.35|11857.35|11857.11|11857.11|0
1643883840000|2022-02-03 10:24:00|11857.46|11857.46|11857.82|11857.82|11857.82|11857.82|11857.22|11857.22|0
1643883850000|2022-02-03 10:24:10|11857.22|11857.22|11857.22|11857.22|11857.22|11857.22|11857.22|11857.22|0
1643883870000|2022-02-03 10:24:30|11856.61|11856.61|11856.23|11856.23|11856.61|11856.61|11856.23|11856.23|0
1643883880000|2022-02-03 10:24:40|11855.96|11855.96|11855.96|11855.96|11855.96|11855.96|11855.96|11855.96|0
1643883890000|2022-02-03 10:24:50|11856.82|11856.82|11856.19|11856.19|11856.82|11856.82|11856.19|11856.19|0
1643883900000|2022-02-03 10:25:00|11856.35|11856.35|11856.35|11856.35|11856.35|11856.35|11856.35|11856.35|0
1643883920000|2022-02-03 10:25:20|11856|11856|11854.93|11854.93|11856|11856|11854.93|11854.93|0
1643883950000|2022-02-03 10:25:50|11855.72|11855.72|11855.66|11855.66|11855.72|11855.72|11855.66|11855.66|0
1643883960000|2022-02-03 10:26:00|11855.35|11855.35|11855.74|11855.74|11856.13|11856.13|11855.35|11855.35|0
1643883970000|2022-02-03 10:26:10|11855.38|11855.38|11855.78|11855.78|11855.78|11855.78|11855.07|11855.07|0
1643884020000|2022-02-03 10:27:00|11856.12|11856.12|11856.35|11856.35|11856.35|11856.35|11856.12|11856.12|0
1643884030000|2022-02-03 10:27:10|11856.95|11856.95|11858.73|11858.73|11858.73|11858.73|11856.71|11856.71|0
1643884040000|2022-02-03 10:27:20|11859.04|11859.04|11859.64|11859.64|11859.64|11859.64|11859.04|11859.04|0
1643884050000|2022-02-03 10:27:30|11860|11860|11860.18|11860.18|11860.18|11860.18|11860|11860|0
1643884070000|2022-02-03 10:27:50|11860.69|11860.69|11860.69|11860.69|11860.69|11860.69|11860.69|11860.69|0
1643884080000|2022-02-03 10:28:00|11861.04|11861.04|11858.84|11858.84|11861.04|11861.04|11858.84|11858.84|0
1643884090000|2022-02-03 10:28:10|11858.48|11858.48|11858.57|11858.57|11858.57|11858.57|11858.48|11858.48|0
1643884110000|2022-02-03 10:28:30|11857.67|11857.67|11859.3|11859.3|11859.3|11859.3|11857.67|11857.67|0
1643884130000|2022-02-03 10:28:50|11859.59|11859.59|11859.59|11859.59|11859.59|11859.59|11859.59|11859.59|0
1643884140000|2022-02-03 10:29:00|11858.69|11858.69|11856.12|11856.12|11859.33|11859.33|11856.12|11856.12|0
1643884150000|2022-02-03 10:29:10|11856.01|11856.01|11855.82|11855.82|11856.01|11856.01|11855.82|11855.82|0
1643884160000|2022-02-03 10:29:20|11855.11|11855.11|11853.83|11853.83|11855.11|11855.11|11853.53|11853.53|0
1643884200000|2022-02-03 10:30:00|11852.96|11852.96|11853.01|11853.01|11853.75|11853.75|11852.58|11852.58|0
1643884210000|2022-02-03 10:30:10|11852.88|11852.88|11852.74|11852.74|11852.88|11852.88|11852.74|11852.74|0
1643884220000|2022-02-03 10:30:20|11853.05|11853.05|11853.14|11853.14|11853.14|11853.14|11853.05|11853.05|0
1643884230000|2022-02-03 10:30:30|11852.88|11852.88|11851.44|11851.44|11853.18|11853.18|11851.44|11851.44|0
1643884240000|2022-02-03 10:30:40|11852|11852|11852.81|11852.81|11852.81|11852.81|11852|11852|0
1643884250000|2022-02-03 10:30:50|11852.89|11852.89|11852.59|11852.59|11852.89|11852.89|11852.59|11852.59|0
1643884270000|2022-02-03 10:31:10|11852.2|11852.2|11852.2|11852.2|11852.2|11852.2|11852.2|11852.2|0
1643884280000|2022-02-03 10:31:20|11851.85|11851.85|11851.85|11851.85|11851.85|11851.85|11851.49|11851.49|0
1643884290000|2022-02-03 10:31:30|11852.1|11852.1|11852.1|11852.1|11852.1|11852.1|11852.1|11852.1|0
1643884310000|2022-02-03 10:31:50|11852.46|11852.46|11852.02|11852.02|11852.46|11852.46|11852.02|11852.02|0
1643884320000|2022-02-03 10:32:00|11852.34|11852.34|11853.75|11853.75|11853.75|11853.75|11852.34|11852.34|0
1643884330000|2022-02-03 10:32:10|11853.84|11853.84|11853.68|11853.68|11853.84|11853.84|11853.5|11853.5|0
1643884340000|2022-02-03 10:32:20|11853.54|11853.54|11853.98|11853.98|11853.98|11853.98|11853.54|11853.54|0
1643884350000|2022-02-03 10:32:30|11854.26|11854.26|11854.69|11854.69|11854.69|11854.69|11854.26|11854.26|0
1643884370000|2022-02-03 10:32:50|11854.45|11854.45|11854.45|11854.45|11854.45|11854.45|11854.45|11854.45|0
1643884380000|2022-02-03 10:33:00|11854.69|11854.69|11854.69|11854.69|11854.69|11854.69|11854.69|11854.69|0
1643884390000|2022-02-03 10:33:10|11855.13|11855.13|11855.13|11855.13|11855.13|11855.13|11855.13|11855.13|0
1643884400000|2022-02-03 10:33:20|11855.35|11855.35|11855.79|11855.79|11855.79|11855.79|11855.35|11855.35|0
1643884410000|2022-02-03 10:33:30|11856.02|11856.02|11856.73|11856.73|11856.73|11856.73|11856.02|11856.02|0
1643884420000|2022-02-03 10:33:40|11856.92|11856.92|11856.92|11856.92|11856.92|11856.92|11856.92|11856.92|0
1643884440000|2022-02-03 10:34:00|11857.28|11857.28|11856.63|11856.63|11857.28|11857.28|11856.63|11856.63|0
1643884450000|2022-02-03 10:34:10|11856.87|11856.87|11856.87|11856.87|11856.87|11856.87|11856.87|11856.87|0
1643884460000|2022-02-03 10:34:20|11857.19|11857.19|11859.87|11859.87|11859.87|11859.87|11857.19|11857.19|0
1643884510000|2022-02-03 10:35:10|11859.48|11859.48|11859.48|11859.48|11859.48|11859.48|11859.48|11859.48|0
1643884520000|2022-02-03 10:35:20|11859.37|11859.37|11859.5|11859.5|11859.5|11859.5|11859.15|11859.15|0
1643884540000|2022-02-03 10:35:40|11860.13|11860.13|11860.3|11860.3|11860.3|11860.3|11860.13|11860.13|0
1643884550000|2022-02-03 10:35:50|11859.37|11859.37|11858.91|11858.91|11859.37|11859.37|11858.91|11858.91|0
1643884560000|2022-02-03 10:36:00|11858.8|11858.8|11857.39|11857.39|11858.89|11858.89|11857.39|11857.39|0
1643884580000|2022-02-03 10:36:20|11858.18|11858.18|11858.32|11858.32|11858.32|11858.32|11858.18|11858.18|0
1643884630000|2022-02-03 10:37:10|11857.96|11857.96|11856.1|11856.1|11857.96|11857.96|11856.1|11856.1|0
1643884640000|2022-02-03 10:37:20|11857.26|11857.26|11857.08|11857.08|11857.26|11857.26|11857.08|11857.08|0
1643884650000|2022-02-03 10:37:30|11857.51|11857.51|11857.51|11857.51|11857.51|11857.51|11857.51|11857.51|0
1643884670000|2022-02-03 10:37:50|11857.22|11857.22|11857.22|11857.22|11857.22|11857.22|11857.22|11857.22|0
1643884680000|2022-02-03 10:38:00|11858.29|11858.29|11858.29|11858.29|11858.29|11858.29|11858.29|11858.29|0
1643884690000|2022-02-03 10:38:10|11858.44|11858.44|11859.76|11859.76|11859.76|11859.76|11858.44|11858.44|0
1643884700000|2022-02-03 10:38:20|11860.2|11860.2|11860.99|11860.99|11860.99|11860.99|11860.2|11860.2|0
1643884710000|2022-02-03 10:38:30|11861.3|11861.3|11861.3|11861.3|11861.3|11861.3|11861.3|11861.3|0
1643884730000|2022-02-03 10:38:50|11861.45|11861.45|11861.45|11861.45|11861.45|11861.45|11861.45|11861.45|0
1643884750000|2022-02-03 10:39:10|11861.23|11861.23|11861.34|11861.34|11861.34|11861.34|11861.23|11861.23|0
1643884760000|2022-02-03 10:39:20|11861.7|11861.7|11861.7|11861.7|11861.7|11861.7|11861.7|11861.7|0
1643884770000|2022-02-03 10:39:30|11861.97|11861.97|11862.99|11862.99|11862.99|11862.99|11861.32|11861.32|0
1643884780000|2022-02-03 10:39:40|11862.86|11862.86|11862.72|11862.72|11862.86|11862.86|11862.72|11862.72|0
1643884790000|2022-02-03 10:39:50|11862.5|11862.5|11862.63|11862.63|11862.87|11862.87|11862.5|11862.5|0
1643884800000|2022-02-03 10:40:00|11862.77|11862.77|11862.77|11862.77|11862.77|11862.77|11862.77|11862.77|0
1643884820000|2022-02-03 10:40:20|11862.34|11862.34|11862.34|11862.34|11862.34|11862.34|11862.34|11862.34|0
1643884830000|2022-02-03 10:40:30|11861.99|11861.99|11857.11|11857.11|11861.99|11861.99|11857.11|11857.11|0
1643884840000|2022-02-03 10:40:40|11857.9|11857.9|11857.9|11857.9|11857.9|11857.9|11857.9|11857.9|0
1643884860000|2022-02-03 10:41:00|11857.11|11857.11|11857.61|11857.61|11857.61|11857.61|11857.11|11857.11|0
1643884870000|2022-02-03 10:41:10|11857.76|11857.76|11857.62|11857.62|11857.76|11857.76|11857.47|11857.47|0
1643884880000|2022-02-03 10:41:20|11857.4|11857.4|11857.4|11857.4|11857.4|11857.4|11857.4|11857.4|0
1643884890000|2022-02-03 10:41:30|11857.24|11857.24|11857.24|11857.24|11857.24|11857.24|11857.24|11857.24|0
1643884910000|2022-02-03 10:41:50|11857.12|11857.12|11857.12|11857.12|11857.12|11857.12|11857.12|11857.12|0
1643884920000|2022-02-03 10:42:00|11856.99|11856.99|11857.63|11857.63|11857.63|11857.63|11856.84|11856.84|0
1643884940000|2022-02-03 10:42:20|11857.77|11857.77|11857.77|11857.77|11857.77|11857.77|11857.77|11857.77|0
1643884960000|2022-02-03 10:42:40|11858.56|11858.56|11858.56|11858.56|11858.56|11858.56|11858.56|11858.56|0
1643884980000|2022-02-03 10:43:00|11858.8|11858.8|11860.51|11860.51|11860.51|11860.51|11858.8|11858.8|0
1643885000000|2022-02-03 10:43:20|11860.95|11860.95|11860.95|11860.95|11860.95|11860.95|11860.95|11860.95|0
1643885010000|2022-02-03 10:43:30|11861.09|11861.09|11860.66|11860.66|11861.09|11861.09|11860.66|11860.66|0
1643885020000|2022-02-03 10:43:40|11860.22|11860.22|11860.22|11860.22|11860.22|11860.22|11860.22|11860.22|0
1643885030000|2022-02-03 10:43:50|11859.86|11859.86|11859.86|11859.86|11859.86|11859.86|11859.86|11859.86|0
1643885040000|2022-02-03 10:44:00|11860.16|11860.16|11860.96|11860.96|11860.96|11860.96|11860.16|11860.16|0
1643885050000|2022-02-03 10:44:10|11861.75|11861.75|11861.86|11861.86|11861.86|11861.86|11861.75|11861.75|0
1643885060000|2022-02-03 10:44:20|11861.67|11861.67|11861.82|11861.82|11861.82|11861.82|11861.48|11861.48|0
1643885070000|2022-02-03 10:44:30|11861.95|11861.95|11861.95|11861.95|11861.95|11861.95|11861.95|11861.95|0
1643885080000|2022-02-03 10:44:40|11862.2|11862.2|11861.95|11861.95|11862.2|11862.2|11861.95|11861.95|0
1643885090000|2022-02-03 10:44:50|11862.27|11862.27|11862.27|11862.27|11862.27|11862.27|11862.27|11862.27|0
1643885100000|2022-02-03 10:45:00|11862.01|11862.01|11862.69|11862.69|11862.69|11862.69|11862.01|11862.01|0
1643885120000|2022-02-03 10:45:20|11863.55|11863.55|11863.84|11863.84|11863.84|11863.84|11863.55|11863.55|0
1643885130000|2022-02-03 10:45:30|11863.98|11863.98|11863.89|11863.89|11863.98|11863.98|11863.89|11863.89|0
1643885140000|2022-02-03 10:45:40|11864.68|11864.68|11864.49|11864.49|11864.68|11864.68|11864.49|11864.49|0
1643885160000|2022-02-03 10:46:00|11863.7|11863.7|11863.07|11863.07|11863.7|11863.7|11863.07|11863.07|0
1643885170000|2022-02-03 10:46:10|11863.37|11863.37|11863.37|11863.37|11863.37|11863.37|11863.37|11863.37|0
1643885190000|2022-02-03 10:46:30|11863.49|11863.49|11863.26|11863.26|11863.49|11863.49|11863.26|11863.26|0
1643885200000|2022-02-03 10:46:40|11863.71|11863.71|11863.71|11863.71|11863.71|11863.71|11863.71|11863.71|0
1643885210000|2022-02-03 10:46:50|11863.41|11863.41|11863.41|11863.41|11863.41|11863.41|11863.41|11863.41|0
1643885220000|2022-02-03 10:47:00|11863.22|11863.22|11863.22|11863.22|11863.22|11863.22|11863.22|11863.22|0
1643885240000|2022-02-03 10:47:20|11862.79|11862.79|11862.51|11862.51|11862.79|11862.79|11862.51|11862.51|0
1643885250000|2022-02-03 10:47:30|11861.19|11861.19|11859.64|11859.64|11861.19|11861.19|11859.64|11859.64|0
1643885290000|2022-02-03 10:48:10|11859.96|11859.96|11859.96|11859.96|11859.96|11859.96|11859.96|11859.96|0
1643885310000|2022-02-03 10:48:30|11858.37|11858.37|11858.37|11858.37|11858.37|11858.37|11858.37|11858.37|0
1643885320000|2022-02-03 10:48:40|11857.58|11857.58|11857.58|11857.58|11857.58|11857.58|11857.58|11857.58|0
1643885330000|2022-02-03 10:48:50|11857.49|11857.49|11858.28|11858.28|11858.28|11858.28|11857.49|11857.49|0
1643885340000|2022-02-03 10:49:00|11857.98|11857.98|11857.68|11857.68|11857.98|11857.98|11857.68|11857.68|0
1643885350000|2022-02-03 10:49:10|11857.87|11857.87|11858.06|11858.06|11858.06|11858.06|11857.87|11857.87|0
1643885380000|2022-02-03 10:49:40|11858.39|11858.39|11859.18|11859.18|11859.18|11859.18|11858.39|11858.39|0
1643885390000|2022-02-03 10:49:50|11858.55|11858.55|11858.55|11858.55|11858.55|11858.55|11858.55|11858.55|0
1643885400000|2022-02-03 10:50:00|11859.88|11859.88|11859.88|11859.88|11859.88|11859.88|11859.88|11859.88|0
1643885410000|2022-02-03 10:50:10|11859.66|11859.66|11859.85|11859.85|11859.85|11859.85|11859.66|11859.66|0
1643885440000|2022-02-03 10:50:40|11860|11860|11860.15|11860.15|11860.15|11860.15|11860|11860|0
1643885450000|2022-02-03 10:50:50|11859.95|11859.95|11859.95|11859.95|11859.95|11859.95|11859.95|11859.95|0
1643885460000|2022-02-03 10:51:00|11859.65|11859.65|11859.51|11859.51|11859.65|11859.65|11859.51|11859.51|0
1643885490000|2022-02-03 10:51:30|11859.08|11859.08|11859.08|11859.08|11859.08|11859.08|11859.08|11859.08|0
1643885510000|2022-02-03 10:51:50|11858.29|11858.29|11858.1|11858.1|11858.29|11858.29|11858.1|11858.1|0
1643885520000|2022-02-03 10:52:00|11857.9|11857.9|11857.33|11857.33|11857.9|11857.9|11857.33|11857.33|0
1643885530000|2022-02-03 10:52:10|11857.09|11857.09|11856.63|11856.63|11857.09|11857.09|11856.63|11856.63|0
1643885540000|2022-02-03 10:52:20|11856.08|11856.08|11856.77|11856.77|11856.77|11856.77|11856.08|11856.08|0
1643885550000|2022-02-03 10:52:30|11857|11857|11857.16|11857.16|11857.16|11857.16|11857|11857|0
1643885590000|2022-02-03 10:53:10|11856.71|11856.71|11856.28|11856.28|11856.71|11856.71|11856.28|11856.28|0
1643885610000|2022-02-03 10:53:30|11855.98|11855.98|11855.98|11855.98|11855.98|11855.98|11855.98|11855.98|0
1643885630000|2022-02-03 10:53:50|11856.35|11856.35|11856.65|11856.65|11856.65|11856.65|11855.86|11855.86|0
1643885640000|2022-02-03 10:54:00|11856.79|11856.79|11857.12|11857.12|11857.12|11857.12|11856.69|11856.69|0
1643885660000|2022-02-03 10:54:20|11856.33|11856.33|11855.9|11855.9|11856.33|11856.33|11855.54|11855.54|0
1643885670000|2022-02-03 10:54:30|11855.6|11855.6|11855.6|11855.6|11855.6|11855.6|11855.6|11855.6|0
1643885700000|2022-02-03 10:55:00|11854.81|11854.81|11855.18|11855.18|11855.18|11855.18|11854.81|11854.81|0
1643885710000|2022-02-03 10:55:10|11852.81|11852.81|11852.79|11852.79|11852.81|11852.81|11852.41|11852.41|0
1643885720000|2022-02-03 10:55:20|11852.65|11852.65|11852.43|11852.43|11852.79|11852.79|11852.43|11852.43|0
1643885740000|2022-02-03 10:55:40|11852.33|11852.33|11850.85|11850.85|11852.33|11852.33|11850.06|11850.06|0
1643885750000|2022-02-03 10:55:50|11852.43|11852.43|11852.43|11852.43|11852.43|11852.43|11852.43|11852.43|0
1643885760000|2022-02-03 10:56:00|11852.79|11852.79|11852.95|11852.95|11852.95|11852.95|11852.79|11852.79|0
1643885770000|2022-02-03 10:56:10|11852.64|11852.64|11852.64|11852.64|11852.64|11852.64|11852.64|11852.64|0
1643885790000|2022-02-03 10:56:30|11852.2|11852.2|11851.88|11851.88|11852.2|11852.2|11851.88|11851.88|0
1643885800000|2022-02-03 10:56:40|11852.2|11852.2|11851.57|11851.57|11852.2|11852.2|11851.25|11851.25|0
1643885810000|2022-02-03 10:56:50|11851.24|11851.24|11851.41|11851.41|11851.41|11851.41|11851.24|11851.24|0
1643885820000|2022-02-03 10:57:00|11851.27|11851.27|11851.13|11851.13|11851.27|11851.27|11850.8|11850.8|0
1643885850000|2022-02-03 10:57:30|11851.28|11851.28|11851.28|11851.28|11851.28|11851.28|11851.28|11851.28|0
1643885880000|2022-02-03 10:58:00|11850.97|11850.97|11851.13|11851.13|11851.13|11851.13|11849.55|11849.55|0
1643885890000|2022-02-03 10:58:10|11851.5|11851.5|11853.66|11853.66|11854.09|11854.09|11851.5|11851.5|0
1643885900000|2022-02-03 10:58:20|11853.11|11853.11|11853.48|11853.48|11853.48|11853.48|11853.11|11853.11|0
1643885910000|2022-02-03 10:58:30|11853.3|11853.3|11852.68|11852.68|11853.3|11853.3|11852.68|11852.68|0
1643885920000|2022-02-03 10:58:40|11852.87|11852.87|11852.87|11852.87|11852.87|11852.87|11852.87|11852.87|0
1643885940000|2022-02-03 10:59:00|11852.57|11852.57|11852.93|11852.93|11852.93|11852.93|11852.57|11852.57|0
1643885950000|2022-02-03 10:59:10|11852.84|11852.84|11853.14|11853.14|11853.14|11853.14|11852.84|11852.84|0
1643885960000|2022-02-03 10:59:20|11853.25|11853.25|11853.25|11853.25|11853.36|11853.36|11853.25|11853.25|0
1643885980000|2022-02-03 10:59:40|11853.1|11853.1|11853.1|11853.1|11853.1|11853.1|11853.1|11853.1|0
1643885990000|2022-02-03 10:59:50|11853.54|11853.54|11853.91|11853.91|11853.91|11853.91|11853.54|11853.54|0
1643886000000|2022-02-03 11:00:00|11853.61|11853.61|11853.31|11853.31|11853.61|11853.61|11853.31|11853.31|0
1643886010000|2022-02-03 11:00:10|11853.93|11853.93|11853.14|11853.14|11853.93|11853.93|11853.14|11853.14|0
1643886030000|2022-02-03 11:00:30|11854.01|11854.01|11854.99|11854.99|11854.99|11854.99|11854.01|11854.01|0
1643886060000|2022-02-03 11:01:00|11854.25|11854.25|11854.09|11854.09|11854.57|11854.57|11854.09|11854.09|0
1643886070000|2022-02-03 11:01:10|11853.3|11853.3|11853.3|11853.3|11853.3|11853.3|11853.3|11853.3|0
1643886080000|2022-02-03 11:01:20|11852.94|11852.94|11852.94|11852.94|11852.94|11852.94|11852.94|11852.94|0
1643886090000|2022-02-03 11:01:30|11853.17|11853.17|11852.62|11852.62|11853.17|11853.17|11852.62|11852.62|0
1643886100000|2022-02-03 11:01:40|11851.68|11851.68|11851.51|11851.51|11851.68|11851.68|11850.89|11850.89|0
1643886120000|2022-02-03 11:02:00|11851.36|11851.36|11851.68|11851.68|11851.68|11851.68|11851.36|11851.36|0
1643886130000|2022-02-03 11:02:10|11851.05|11851.05|11849.8|11849.8|11851.36|11851.36|11849.8|11849.8|0
1643886140000|2022-02-03 11:02:20|11848.94|11848.94|11848.71|11848.71|11848.94|11848.94|11848.71|11848.71|0
1643886150000|2022-02-03 11:02:30|11847.83|11847.83|11846.85|11846.85|11847.83|11847.83|11846.85|11846.85|0
1643886160000|2022-02-03 11:02:40|11846.58|11846.58|11846.71|11846.71|11846.71|11846.71|11846.09|11846.09|0
1643886170000|2022-02-03 11:02:50|11847.26|11847.26|11848.05|11848.05|11848.05|11848.05|11847.26|11847.26|0
1643886180000|2022-02-03 11:03:00|11848.19|11848.19|11848.19|11848.19|11848.19|11848.19|11848.19|11848.19|0
1643886190000|2022-02-03 11:03:10|11848.28|11848.28|11848.28|11848.28|11848.28|11848.28|11848.28|11848.28|0
1643886200000|2022-02-03 11:03:20|11849.07|11849.07|11849.07|11849.07|11849.07|11849.07|11849.07|11849.07|0
1643886210000|2022-02-03 11:03:30|11849.86|11849.86|11850.01|11850.01|11850.01|11850.01|11849.86|11849.86|0
1643886220000|2022-02-03 11:03:40|11849.22|11849.22|11849.22|11849.22|11849.22|11849.22|11849.22|11849.22|0
1643886240000|2022-02-03 11:04:00|11849.58|11849.58|11849.58|11849.58|11849.58|11849.58|11849.58|11849.58|0
1643886250000|2022-02-03 11:04:10|11848.79|11848.79|11848.79|11848.79|11848.79|11848.79|11848.79|11848.79|0
1643886260000|2022-02-03 11:04:20|11849.06|11849.06|11849.06|11849.06|11849.06|11849.06|11849.06|11849.06|0
1643886270000|2022-02-03 11:04:30|11848.91|11848.91|11848.38|11848.38|11849|11849|11848.38|11848.38|0
1643886280000|2022-02-03 11:04:40|11848.47|11848.47|11847.87|11847.87|11848.47|11848.47|11847.87|11847.87|0
1643886290000|2022-02-03 11:04:50|11847.98|11847.98|11845.84|11845.84|11847.98|11847.98|11845.84|11845.84|0
1643886320000|2022-02-03 11:05:20|11845.29|11845.29|11845.29|11845.29|11845.29|11845.29|11845.29|11845.29|0
1643886330000|2022-02-03 11:05:30|11845.18|11845.18|11845.18|11845.18|11845.18|11845.18|11845.18|11845.18|0
1643886350000|2022-02-03 11:05:50|11844.87|11844.87|11844.87|11844.87|11844.87|11844.87|11844.87|11844.87|0
1643886360000|2022-02-03 11:06:00|11844.52|11844.52|11844.52|11844.52|11844.52|11844.52|11844.52|11844.52|0
1643886370000|2022-02-03 11:06:10|11844.82|11844.82|11844.82|11844.82|11844.82|11844.82|11844.82|11844.82|0
1643886380000|2022-02-03 11:06:20|11845.12|11845.12|11845.91|11845.91|11845.91|11845.91|11845.12|11845.12|0
1643886400000|2022-02-03 11:06:40|11846.7|11846.7|11846.9|11846.9|11846.9|11846.9|11846.7|11846.7|0
1643886410000|2022-02-03 11:06:50|11846.11|11846.11|11845.91|11845.91|11846.11|11846.11|11845.91|11845.91|0
1643886420000|2022-02-03 11:07:00|11846.09|11846.09|11847.41|11847.41|11847.41|11847.41|11846.09|11846.09|0
1643886430000|2022-02-03 11:07:10|11848.29|11848.29|11848.65|11848.65|11848.65|11848.65|11848.29|11848.29|0
1643886440000|2022-02-03 11:07:20|11848.95|11848.95|11848.95|11848.95|11848.95|11848.95|11848.95|11848.95|0
1643886450000|2022-02-03 11:07:30|11849.32|11849.32|11850.07|11850.07|11850.07|11850.07|11849.32|11849.32|0
1643886460000|2022-02-03 11:07:40|11850.24|11850.24|11849.84|11849.84|11850.24|11850.24|11849.84|11849.84|0
1643886470000|2022-02-03 11:07:50|11850.53|11850.53|11850.53|11850.53|11850.53|11850.53|11850.53|11850.53|0
1643886480000|2022-02-03 11:08:00|11850.89|11850.89|11850.53|11850.53|11850.89|11850.89|11850.53|11850.53|0
1643886490000|2022-02-03 11:08:10|11850.22|11850.22|11850.22|11850.22|11850.22|11850.22|11850.22|11850.22|0
1643886500000|2022-02-03 11:08:20|11850.45|11850.45|11849.65|11849.65|11850.45|11850.45|11849.56|11849.56|0
1643886520000|2022-02-03 11:08:40|11848.86|11848.86|11848.09|11848.09|11848.86|11848.86|11848.09|11848.09|0
1643886530000|2022-02-03 11:08:50|11847.88|11847.88|11847.88|11847.88|11847.88|11847.88|11847.88|11847.88|0
1643886540000|2022-02-03 11:09:00|11848.36|11848.36|11848.71|11848.71|11848.71|11848.71|11848.36|11848.36|0
1643886560000|2022-02-03 11:09:20|11848.47|11848.47|11848.68|11848.68|11848.68|11848.68|11848.36|11848.36|0
1643886570000|2022-02-03 11:09:30|11848.36|11848.36|11848.36|11848.36|11848.36|11848.36|11848.36|11848.36|0
1643886600000|2022-02-03 11:10:00|11848.68|11848.68|11848.49|11848.49|11848.68|11848.68|11848.49|11848.49|0
1643886620000|2022-02-03 11:10:20|11848.38|11848.38|11848.38|11848.38|11848.38|11848.38|11848.38|11848.38|0
1643886630000|2022-02-03 11:10:30|11848.82|11848.82|11848.82|11848.82|11848.82|11848.82|11848.82|11848.82|0
1643886650000|2022-02-03 11:10:50|11848.38|11848.38|11848.38|11848.38|11848.38|11848.38|11848.38|11848.38|0
1643886670000|2022-02-03 11:11:10|11848.29|11848.29|11848.29|11848.29|11848.29|11848.29|11848.29|11848.29|0
1643886680000|2022-02-03 11:11:20|11847.42|11847.42|11847.42|11847.42|11847.42|11847.42|11847.42|11847.42|0
1643886690000|2022-02-03 11:11:30|11847.73|11847.73|11847.73|11847.73|11847.73|11847.73|11847.73|11847.73|0
1643886710000|2022-02-03 11:11:50|11848.52|11848.52|11848.08|11848.08|11848.52|11848.52|11848.08|11848.08|0
1643886720000|2022-02-03 11:12:00|11847.77|11847.77|11847.77|11847.77|11847.77|11847.77|11847.38|11847.38|0
1643886730000|2022-02-03 11:12:10|11847.51|11847.51|11846.7|11846.7|11847.51|11847.51|11846.7|11846.7|0
1643886750000|2022-02-03 11:12:30|11846.57|11846.57|11848.15|11848.15|11848.15|11848.15|11846.57|11846.57|0
1643886760000|2022-02-03 11:12:40|11848.28|11848.28|11848.96|11848.96|11848.96|11848.96|11848.28|11848.28|0
1643886770000|2022-02-03 11:12:50|11849.07|11849.07|11848.8|11848.8|11849.07|11849.07|11848.8|11848.8|0
1643886780000|2022-02-03 11:13:00|11849.08|11849.08|11848.25|11848.25|11849.18|11849.18|11847.95|11847.95|0
1643886800000|2022-02-03 11:13:20|11846.67|11846.67|11847.46|11847.46|11847.46|11847.46|11846.67|11846.67|0
1643886810000|2022-02-03 11:13:30|11847.68|11847.68|11847.68|11847.68|11847.68|11847.68|11847.68|11847.68|0
1643886820000|2022-02-03 11:13:40|11847.22|11847.22|11847.22|11847.22|11847.22|11847.22|11847.22|11847.22|0
1643886830000|2022-02-03 11:13:50|11847.6|11847.6|11847.6|11847.6|11847.6|11847.6|11847.6|11847.6|0
1643886840000|2022-02-03 11:14:00|11848.39|11848.39|11848.39|11848.39|11848.39|11848.39|11848.39|11848.39|0
1643886850000|2022-02-03 11:14:10|11848.74|11848.74|11848.74|11848.74|11848.74|11848.74|11848.74|11848.74|0
1643886870000|2022-02-03 11:14:30|11848.89|11848.89|11850.86|11850.86|11850.86|11850.86|11848.89|11848.89|0
1643886890000|2022-02-03 11:14:50|11851.32|11851.32|11851.32|11851.32|11851.32|11851.32|11851.32|11851.32|0
1643886900000|2022-02-03 11:15:00|11851.95|11851.95|11851.95|11851.95|11851.95|11851.95|11851.95|11851.95|0
1643886910000|2022-02-03 11:15:10|11852.32|11852.32|11852.32|11852.32|11852.32|11852.32|11852.32|11852.32|0
1643886920000|2022-02-03 11:15:20|11852.42|11852.42|11853.49|11853.49|11853.49|11853.49|11852.42|11852.42|0
1643886930000|2022-02-03 11:15:30|11854.02|11854.02|11854.19|11854.19|11854.19|11854.19|11853.89|11853.89|0
1643886940000|2022-02-03 11:15:40|11854.04|11854.04|11854.91|11854.91|11855.34|11855.34|11854.04|11854.04|0
1643886950000|2022-02-03 11:15:50|11855.06|11855.06|11855.35|11855.35|11855.35|11855.35|11855.06|11855.06|0
1643886980000|2022-02-03 11:16:20|11854.72|11854.72|11854.09|11854.09|11854.72|11854.72|11854.09|11854.09|0
1643886990000|2022-02-03 11:16:30|11853.07|11853.07|11853.07|11853.07|11853.07|11853.07|11853.07|11853.07|0
1643887000000|2022-02-03 11:16:40|11853.53|11853.53|11853.53|11853.53|11853.53|11853.53|11853.53|11853.53|0
1643887020000|2022-02-03 11:17:00|11853.63|11853.63|11853.63|11853.63|11853.63|11853.63|11853.63|11853.63|0
1643887030000|2022-02-03 11:17:10|11852.74|11852.74|11852.39|11852.39|11852.74|11852.74|11852.39|11852.39|0
1643887060000|2022-02-03 11:17:40|11852.11|11852.11|11852.11|11852.11|11852.11|11852.11|11852.11|11852.11|0
1643887070000|2022-02-03 11:17:50|11851.32|11851.32|11851.46|11851.46|11851.46|11851.46|11851.32|11851.32|0
1643887080000|2022-02-03 11:18:00|11851.27|11851.27|11851.37|11851.37|11851.37|11851.37|11851.27|11851.27|0
1643887090000|2022-02-03 11:18:10|11851.11|11851.11|11851.42|11851.42|11851.42|11851.42|11851.02|11851.02|0
1643887100000|2022-02-03 11:18:20|11851.18|11851.18|11851.18|11851.18|11851.18|11851.18|11851.18|11851.18|0
1643887110000|2022-02-03 11:18:30|11850.24|11850.24|11850.24|11850.24|11850.24|11850.24|11850.24|11850.24|0
1643887120000|2022-02-03 11:18:40|11849.3|11849.3|11844.42|11844.42|11849.3|11849.3|11844.42|11844.42|0
1643887130000|2022-02-03 11:18:50|11844.65|11844.65|11844.65|11844.65|11844.65|11844.65|11844.65|11844.65|0
1643887150000|2022-02-03 11:19:10|11844.97|11844.97|11844.97|11844.97|11844.97|11844.97|11844.67|11844.67|0
1643887170000|2022-02-03 11:19:30|11845.76|11845.76|11846.05|11846.05|11846.05|11846.05|11845.76|11845.76|0
1643887180000|2022-02-03 11:19:40|11845.91|11845.91|11846.32|11846.32|11846.32|11846.32|11845.91|11845.91|0
1643887210000|2022-02-03 11:20:10|11845.96|11845.96|11845.61|11845.61|11845.96|11845.96|11845.61|11845.61|0
1643887220000|2022-02-03 11:20:20|11845.91|11845.91|11845.5|11845.5|11845.91|11845.91|11845.5|11845.5|0
1643887240000|2022-02-03 11:20:40|11845.2|11845.2|11845.2|11845.2|11845.2|11845.2|11845.2|11845.2|0
1643887250000|2022-02-03 11:20:50|11845.64|11845.64|11845.99|11845.99|11846.07|11846.07|11845.64|11845.64|0
1643887280000|2022-02-03 11:21:20|11846.14|11846.14|11846.69|11846.69|11846.69|11846.69|11846.14|11846.14|0
1643887300000|2022-02-03 11:21:40|11846.26|11846.26|11846.26|11846.26|11846.26|11846.26|11846.26|11846.26|0
1643887310000|2022-02-03 11:21:50|11846.62|11846.62|11846.51|11846.51|11846.62|11846.62|11846.51|11846.51|0
1643887360000|2022-02-03 11:22:40|11847.3|11847.3|11847.3|11847.3|11847.3|11847.3|11847.3|11847.3|0
1643887380000|2022-02-03 11:23:00|11846.96|11846.96|11847.59|11847.59|11847.59|11847.59|11846.96|11846.96|0
1643887390000|2022-02-03 11:23:10|11848.38|11848.38|11848.38|11848.38|11848.38|11848.38|11848.38|11848.38|0
1643887400000|2022-02-03 11:23:20|11848.27|11848.27|11846.95|11846.95|11848.27|11848.27|11846.95|11846.95|0
1643887410000|2022-02-03 11:23:30|11846.47|11846.47|11846.17|11846.17|11846.47|11846.47|11846.17|11846.17|0
1643887420000|2022-02-03 11:23:40|11846.47|11846.47|11848.53|11848.53|11848.53|11848.53|11846.47|11846.47|0
1643887430000|2022-02-03 11:23:50|11848.3|11848.3|11848.3|11848.3|11848.3|11848.3|11848.3|11848.3|0
1643887440000|2022-02-03 11:24:00|11848.6|11848.6|11848.6|11848.6|11848.8|11848.8|11848.41|11848.41|0
1643887450000|2022-02-03 11:24:10|11848.77|11848.77|11848.38|11848.38|11848.77|11848.77|11848.38|11848.38|0
1643887460000|2022-02-03 11:24:20|11848.27|11848.27|11849.15|11849.15|11849.59|11849.59|11848.27|11848.27|0
1643887470000|2022-02-03 11:24:30|11849.38|11849.38|11849.61|11849.61|11849.61|11849.61|11849.38|11849.38|0
1643887480000|2022-02-03 11:24:40|11850.48|11850.48|11850.03|11850.03|11850.48|11850.48|11850.03|11850.03|0
1643887490000|2022-02-03 11:24:50|11850.2|11850.2|11850.2|11850.2|11850.2|11850.2|11850.2|11850.2|0
1643887500000|2022-02-03 11:25:00|11850.41|11850.41|11850.41|11850.41|11850.41|11850.41|11850.41|11850.41|0
1643887510000|2022-02-03 11:25:10|11850.3|11850.3|11850.3|11850.3|11850.3|11850.3|11850.3|11850.3|0
1643887520000|2022-02-03 11:25:20|11849.87|11849.87|11849.76|11849.76|11849.87|11849.87|11849.76|11849.76|0
1643887540000|2022-02-03 11:25:40|11850.19|11850.19|11850.57|11850.57|11850.57|11850.57|11850.19|11850.19|0
1643887550000|2022-02-03 11:25:50|11850.89|11850.89|11850.89|11850.89|11850.89|11850.89|11850.89|11850.89|0
1643887560000|2022-02-03 11:26:00|11850.44|11850.44|11850.44|11850.44|11850.44|11850.44|11850.44|11850.44|0
1643887590000|2022-02-03 11:26:30|11850.75|11850.75|11850.75|11850.75|11850.75|11850.75|11850.75|11850.75|0
1643887600000|2022-02-03 11:26:40|11851.54|11851.54|11852.44|11852.44|11852.44|11852.44|11851.54|11851.54|0
1643887630000|2022-02-03 11:27:10|11852.18|11852.18|11852.54|11852.54|11852.54|11852.54|11852.18|11852.18|0
1643887640000|2022-02-03 11:27:20|11852.9|11852.9|11852.9|11852.9|11852.9|11852.9|11852.9|11852.9|0
1643887700000|2022-02-03 11:28:20|11852.54|11852.54|11852.54|11852.54|11852.54|11852.54|11852.54|11852.54|0
1643887730000|2022-02-03 11:28:50|11852.63|11852.63|11852.39|11852.39|11852.63|11852.63|11852.39|11852.39|0
1643887750000|2022-02-03 11:29:10|11852.58|11852.58|11853.81|11853.81|11853.81|11853.81|11852.58|11852.58|0
1643887770000|2022-02-03 11:29:30|11854.27|11854.27|11854.27|11854.27|11854.27|11854.27|11854.27|11854.27|0
1643887790000|2022-02-03 11:29:50|11854.41|11854.41|11854.41|11854.41|11854.41|11854.41|11854.41|11854.41|0
1643887800000|2022-02-03 11:30:00|11854.33|11854.33|11854.33|11854.33|11854.33|11854.33|11854.33|11854.33|0
1643887820000|2022-02-03 11:30:20|11854.63|11854.63|11854.63|11854.63|11854.63|11854.63|11854.63|11854.63|0
1643887830000|2022-02-03 11:30:30|11854.55|11854.55|11854.55|11854.55|11854.55|11854.55|11854.55|11854.55|0
1643887840000|2022-02-03 11:30:40|11854.19|11854.19|11854.55|11854.55|11854.55|11854.55|11854.19|11854.19|0
1643887860000|2022-02-03 11:31:00|11854.11|11854.11|11854.11|11854.11|11854.11|11854.11|11854.11|11854.11|0
1643887880000|2022-02-03 11:31:20|11853.92|11853.92|11853.92|11853.92|11853.92|11853.92|11853.92|11853.92|0
1643887910000|2022-02-03 11:31:50|11854.2|11854.2|11854.2|11854.2|11854.2|11854.2|11854.2|11854.2|0
1643887920000|2022-02-03 11:32:00|11854.31|11854.31|11854.31|11854.31|11854.31|11854.31|11854.31|11854.31|0
1643887930000|2022-02-03 11:32:10|11854.22|11854.22|11854.66|11854.66|11854.66|11854.66|11854.22|11854.22|0
1643887940000|2022-02-03 11:32:20|11854.05|11854.05|11853.8|11853.8|11854.16|11854.16|11853.8|11853.8|0
1643887970000|2022-02-03 11:32:50|11853.91|11853.91|11853.91|11853.91|11853.91|11853.91|11853.91|11853.91|0
1643887980000|2022-02-03 11:33:00|11854.21|11854.21|11854.82|11854.82|11854.82|11854.82|11853.94|11853.94|0
1643887990000|2022-02-03 11:33:10|11855.21|11855.21|11855.3|11855.3|11855.3|11855.3|11855.21|11855.21|0
1643888080000|2022-02-03 11:34:40|11855|11855|11855.06|11855.06|11855.36|11855.36|11855|11855|0
1643888100000|2022-02-03 11:35:00|11855.4|11855.4|11855.4|11855.4|11855.4|11855.4|11855.4|11855.4|0
1643888110000|2022-02-03 11:35:10|11855.3|11855.3|11855.3|11855.3|11855.3|11855.3|11855.3|11855.3|0
1643888120000|2022-02-03 11:35:20|11855.64|11855.64|11855.75|11855.75|11855.75|11855.75|11855.64|11855.64|0
1643888160000|2022-02-03 11:36:00|11855.89|11855.89|11857.19|11857.19|11857.19|11857.19|11855.89|11855.89|0
1643888170000|2022-02-03 11:36:10|11856.96|11856.96|11856.84|11856.84|11856.96|11856.96|11856.84|11856.84|0
1643888180000|2022-02-03 11:36:20|11857.12|11857.12|11857.12|11857.12|11857.12|11857.12|11857.12|11857.12|0
1643888190000|2022-02-03 11:36:30|11856.89|11856.89|11856.55|11856.55|11856.89|11856.89|11856.55|11856.55|0
1643888220000|2022-02-03 11:37:00|11855.76|11855.76|11856.64|11856.64|11856.64|11856.64|11855.76|11855.76|0
1643888230000|2022-02-03 11:37:10|11856.74|11856.74|11856.83|11856.83|11856.83|11856.83|11856.74|11856.74|0
1643888260000|2022-02-03 11:37:40|11856.6|11856.6|11857.01|11857.01|11857.01|11857.01|11856.6|11856.6|0
1643888290000|2022-02-03 11:38:10|11856.6|11856.6|11856.46|11856.46|11856.6|11856.6|11856.46|11856.46|0
1643888300000|2022-02-03 11:38:20|11856.73|11856.73|11856.73|11856.73|11857.01|11857.01|11856.73|11856.73|0
1643888310000|2022-02-03 11:38:30|11856.64|11856.64|11856.65|11856.65|11856.77|11856.77|11856.64|11856.64|0
1643888320000|2022-02-03 11:38:40|11856.55|11856.55|11856.55|11856.55|11856.55|11856.55|11856.55|11856.55|0
1643888330000|2022-02-03 11:38:50|11856.27|11856.27|11856.27|11856.27|11856.27|11856.27|11856.27|11856.27|0
1643888360000|2022-02-03 11:39:20|11855.95|11855.95|11855.95|11855.95|11855.95|11855.95|11855.95|11855.95|0
1643888380000|2022-02-03 11:39:40|11855.82|11855.82|11855.82|11855.82|11855.82|11855.82|11855.82|11855.82|0
1643888390000|2022-02-03 11:39:50|11855.03|11855.03|11855.03|11855.03|11855.03|11855.03|11855.03|11855.03|0
1643888400000|2022-02-03 11:40:00|11854.14|11854.14|11854|11854|11854.14|11854.14|11854|11854|0
1643888410000|2022-02-03 11:40:10|11853.79|11853.79|11853.56|11853.56|11853.79|11853.79|11853.56|11853.56|0
1643888430000|2022-02-03 11:40:30|11853.47|11853.47|11853.47|11853.47|11853.47|11853.47|11853.47|11853.47|0
1643888460000|2022-02-03 11:41:00|11853.33|11853.33|11852.88|11852.88|11853.33|11853.33|11852.88|11852.88|0
1643888490000|2022-02-03 11:41:30|11852.76|11852.76|11852.76|11852.76|11852.76|11852.76|11852.76|11852.76|0
1643888500000|2022-02-03 11:41:40|11852.58|11852.58|11851.87|11851.87|11852.58|11852.58|11851.87|11851.87|0
1643888530000|2022-02-03 11:42:10|11852.06|11852.06|11852.06|11852.06|11852.06|11852.06|11852.06|11852.06|0
1643888540000|2022-02-03 11:42:20|11851.87|11851.87|11851.87|11851.87|11851.87|11851.87|11851.87|11851.87|0
1643888560000|2022-02-03 11:42:40|11851.74|11851.74|11851.74|11851.74|11851.74|11851.74|11851.74|11851.74|0
1643888580000|2022-02-03 11:43:00|11851.9|11851.9|11851.9|11851.9|11851.9|11851.9|11851.9|11851.9|0
1643888590000|2022-02-03 11:43:10|11852.59|11852.59|11852.59|11852.59|11852.59|11852.59|11852.59|11852.59|0
1643888620000|2022-02-03 11:43:40|11851.97|11851.97|11852.16|11852.16|11852.16|11852.16|11851.97|11851.97|0
1643888630000|2022-02-03 11:43:50|11852.25|11852.25|11852.25|11852.25|11852.25|11852.25|11852.25|11852.25|0
1643888640000|2022-02-03 11:44:00|11852.57|11852.57|11852.57|11852.57|11852.57|11852.57|11852.57|11852.57|0
1643888650000|2022-02-03 11:44:10|11852.92|11852.92|11852.92|11852.92|11852.92|11852.92|11852.92|11852.92|0
1643888670000|2022-02-03 11:44:30|11853.29|11853.29|11853.29|11853.29|11853.29|11853.29|11853.29|11853.29|0
1643888690000|2022-02-03 11:44:50|11853.73|11853.73|11854.09|11854.09|11854.2|11854.2|11853.73|11853.73|0
1643888700000|2022-02-03 11:45:00|11854.33|11854.33|11854.33|11854.33|11854.33|11854.33|11854.33|11854.33|0
1643888710000|2022-02-03 11:45:10|11854.01|11854.01|11854.01|11854.01|11854.01|11854.01|11854.01|11854.01|0
1643888720000|2022-02-03 11:45:20|11854.45|11854.45|11854.84|11854.84|11854.84|11854.84|11854.45|11854.45|0
1643888730000|2022-02-03 11:45:30|11854.65|11854.65|11854.65|11854.65|11854.65|11854.65|11854.65|11854.65|0
1643888760000|2022-02-03 11:46:00|11853.96|11853.96|11854.98|11854.98|11854.98|11854.98|11853.96|11853.96|0
1643888770000|2022-02-03 11:46:10|11854.62|11854.62|11854.62|11854.62|11854.62|11854.62|11854.62|11854.62|0
1643888780000|2022-02-03 11:46:20|11854.51|11854.51|11854.51|11854.51|11854.51|11854.51|11854.51|11854.51|0
1643888790000|2022-02-03 11:46:30|11854.69|11854.69|11854.69|11854.69|11854.69|11854.69|11854.69|11854.69|0
1643888810000|2022-02-03 11:46:50|11854.24|11854.24|11854.28|11854.28|11854.28|11854.28|11854.13|11854.13|0
1643888830000|2022-02-03 11:47:10|11854.65|11854.65|11854.65|11854.65|11854.65|11854.65|11854.65|11854.65|0
1643888840000|2022-02-03 11:47:20|11855.44|11855.44|11857.38|11857.38|11857.38|11857.38|11855.44|11855.44|0
1643888900000|2022-02-03 11:48:20|11857.68|11857.68|11857.77|11857.77|11857.77|11857.77|11857.68|11857.68|0
1643888950000|2022-02-03 11:49:10|11858.18|11858.18|11858.18|11858.18|11858.18|11858.18|11858.18|11858.18|0
1643888990000|2022-02-03 11:49:50|11857.91|11857.91|11857.81|11857.81|11857.91|11857.91|11857.81|11857.81|0
1643889000000|2022-02-03 11:50:00|11855.68|11855.68|11855.68|11855.68|11855.68|11855.68|11855.68|11855.68|0
1643889010000|2022-02-03 11:50:10|11855.32|11855.32|11854.96|11854.96|11855.32|11855.32|11854.96|11854.96|0
1643889020000|2022-02-03 11:50:20|11854.83|11854.83|11855.1|11855.1|11855.1|11855.1|11854.83|11854.83|0
1643889040000|2022-02-03 11:50:40|11854.83|11854.83|11854.83|11854.83|11854.83|11854.83|11854.83|11854.83|0
1643889060000|2022-02-03 11:51:00|11855.54|11855.54|11855.98|11855.98|11855.98|11855.98|11855.54|11855.54|0
1643889070000|2022-02-03 11:51:10|11856.34|11856.34|11855.79|11855.79|11856.34|11856.34|11855.79|11855.79|0
1643889080000|2022-02-03 11:51:20|11856.58|11856.58|11857.61|11857.61|11857.61|11857.61|11856.58|11856.58|0
1643889090000|2022-02-03 11:51:30|11856.74|11856.74|11856.39|11856.39|11856.74|11856.74|11856.11|11856.11|0
1643889100000|2022-02-03 11:51:40|11856.25|11856.25|11856.25|11856.25|11856.25|11856.25|11856.25|11856.25|0
1643889110000|2022-02-03 11:51:50|11856.39|11856.39|11856.39|11856.39|11856.39|11856.39|11856.39|11856.39|0
1643889120000|2022-02-03 11:52:00|11856.48|11856.48|11856.17|11856.17|11856.48|11856.48|11856.17|11856.17|0
1643889130000|2022-02-03 11:52:10|11856.48|11856.48|11856.48|11856.48|11856.48|11856.48|11856.48|11856.48|0
1643889140000|2022-02-03 11:52:20|11856.82|11856.82|11857.27|11857.27|11857.27|11857.27|11856.82|11856.82|0
1643889160000|2022-02-03 11:52:40|11857.46|11857.46|11858.4|11858.4|11858.69|11858.69|11857.46|11857.46|0
1643889170000|2022-02-03 11:52:50|11858.87|11858.87|11857.73|11857.73|11858.87|11858.87|11857.73|11857.73|0
1643889190000|2022-02-03 11:53:10|11857.95|11857.95|11857.95|11857.95|11857.95|11857.95|11857.95|11857.95|0
1643889200000|2022-02-03 11:53:20|11857.81|11857.81|11857.81|11857.81|11857.91|11857.91|11857.81|11857.81|0
1643889210000|2022-02-03 11:53:30|11858|11858|11857.81|11857.81|11858|11858|11857.81|11857.81|0
1643889230000|2022-02-03 11:53:50|11857.5|11857.5|11857.5|11857.5|11857.5|11857.5|11857.5|11857.5|0
1643889240000|2022-02-03 11:54:00|11857.81|11857.81|11857.81|11857.81|11857.81|11857.81|11857.81|11857.81|0
1643889250000|2022-02-03 11:54:10|11858.17|11858.17|11858.17|11858.17|11858.17|11858.17|11858.17|11858.17|0
1643889260000|2022-02-03 11:54:20|11858.61|11858.61|11858.61|11858.61|11858.61|11858.61|11858.61|11858.61|0
1643889270000|2022-02-03 11:54:30|11859.49|11859.49|11860.36|11860.36|11860.36|11860.36|11859.49|11859.49|0
1643889290000|2022-02-03 11:54:50|11859.93|11859.93|11859.49|11859.49|11860.37|11860.37|11859.49|11859.49|0
1643889310000|2022-02-03 11:55:10|11859.2|11859.2|11859.2|11859.2|11859.2|11859.2|11859.2|11859.2|0
1643889350000|2022-02-03 11:55:50|11859.89|11859.89|11860.48|11860.48|11860.48|11860.48|11859.89|11859.89|0
1643889360000|2022-02-03 11:56:00|11861.11|11861.11|11861.82|11861.82|11861.82|11861.82|11861.11|11861.11|0
1643889370000|2022-02-03 11:56:10|11861.54|11861.54|11861.82|11861.82|11861.82|11861.82|11861.54|11861.54|0
1643889390000|2022-02-03 11:56:30|11861.38|11861.38|11861.38|11861.38|11861.38|11861.38|11861.38|11861.38|0
1643889400000|2022-02-03 11:56:40|11861.61|11861.61|11861.62|11861.62|11861.85|11861.85|11861.61|11861.61|0
1643889410000|2022-02-03 11:56:50|11862|11862|11861.62|11861.62|11862|11862|11861.62|11861.62|0
1643889420000|2022-02-03 11:57:00|11861.91|11861.91|11859.37|11859.37|11861.91|11861.91|11859.37|11859.37|0
1643889430000|2022-02-03 11:57:10|11858.58|11858.58|11858.39|11858.39|11858.58|11858.58|11858.39|11858.39|0
1643889450000|2022-02-03 11:57:30|11858.49|11858.49|11858.39|11858.39|11858.49|11858.49|11858.39|11858.39|0
1643889460000|2022-02-03 11:57:40|11858.04|11858.04|11858.04|11858.04|11858.04|11858.04|11858.04|11858.04|0
1643889470000|2022-02-03 11:57:50|11857.98|11857.98|11858.72|11858.72|11858.72|11858.72|11857.98|11857.98|0
1643889480000|2022-02-03 11:58:00|11859.1|11859.1|11859.1|11859.1|11859.48|11859.48|11859.1|11859.1|0
1643889490000|2022-02-03 11:58:10|11858.76|11858.76|11858.76|11858.76|11858.76|11858.76|11858.76|11858.76|0
1643889520000|2022-02-03 11:58:40|11860.34|11860.34|11860.34|11860.34|11860.34|11860.34|11860.34|11860.34|0
1643889530000|2022-02-03 11:58:50|11860.44|11860.44|11860.44|11860.44|11860.44|11860.44|11860.44|11860.44|0
1643889540000|2022-02-03 11:59:00|11861.23|11861.23|11861.85|11861.85|11861.85|11861.85|11861.23|11861.23|0
1643889550000|2022-02-03 11:59:10|11861.94|11861.94|11861.92|11861.92|11862.04|11862.04|11861.92|11861.92|0
1643889570000|2022-02-03 11:59:30|11862.43|11862.43|11862.68|11862.68|11862.68|11862.68|11862.43|11862.43|0
1643889580000|2022-02-03 11:59:40|11862.82|11862.82|11860.81|11860.81|11862.82|11862.82|11860.81|11860.81|0
1643889590000|2022-02-03 11:59:50|11860.72|11860.72|11860.72|11860.72|11860.72|11860.72|11860.72|11860.72|0
1643889600000|2022-02-03 12:00:00|11860.97|11860.97|11862.08|11862.08|11862.43|11862.43|11857.7|11857.7|0
1643889610000|2022-02-03 12:00:10|11861.94|11861.94|11865.22|11865.22|11867.78|11867.78|11861.94|11861.94|0
1643889620000|2022-02-03 12:00:20|11865.65|11865.65|11862.03|11862.03|11865.65|11865.65|11859.87|11859.87|0
1643889630000|2022-02-03 12:00:30|11862.89|11862.89|11870.71|11870.71|11870.71|11870.71|11862.89|11862.89|0
1643889640000|2022-02-03 12:00:40|11871.34|11871.34|11868.31|11868.31|11871.34|11871.34|11868.31|11868.31|0
1643889650000|2022-02-03 12:00:50|11868.22|11868.22|11868.37|11868.37|11868.37|11868.37|11867.51|11867.51|0
1643889660000|2022-02-03 12:01:00|11870.41|11870.41|11868.7|11868.7|11871.12|11871.12|11866.83|11866.83|0
1643889670000|2022-02-03 12:01:10|11869.16|11869.16|11869.42|11869.42|11871.4|11871.4|11869.12|11869.12|0
1643889680000|2022-02-03 12:01:20|11869.2|11869.2|11869.13|11869.13|11869.82|11869.82|11869.13|11869.13|0
1643889690000|2022-02-03 12:01:30|11868.19|11868.19|11865.24|11865.24|11868.19|11868.19|11865.24|11865.24|0
1643889700000|2022-02-03 12:01:40|11865.15|11865.15|11863.91|11863.91|11865.15|11865.15|11863.44|11863.44|0
1643889710000|2022-02-03 12:01:50|11864.14|11864.14|11866.05|11866.05|11866.05|11866.05|11864.14|11864.14|0
1643889720000|2022-02-03 12:02:00|11866.5|11866.5|11865.19|11865.19|11866.79|11866.79|11864.74|11864.74|0
1643889730000|2022-02-03 12:02:10|11865.82|11865.82|11864.17|11864.17|11865.82|11865.82|11864.17|11864.17|0
1643889740000|2022-02-03 12:02:20|11863.74|11863.74|11865.04|11865.04|11865.04|11865.04|11863.31|11863.31|0
1643889750000|2022-02-03 12:02:30|11865.67|11865.67|11866.61|11866.61|11866.61|11866.61|11865.67|11865.67|0
1643889760000|2022-02-03 12:02:40|11867.07|11867.07|11867.83|11867.83|11868.37|11868.37|11866.89|11866.89|0
1643889770000|2022-02-03 12:02:50|11868.69|11868.69|11867.87|11867.87|11868.69|11868.69|11867.87|11867.87|0
1643889780000|2022-02-03 12:03:00|11868.49|11868.49|11868.86|11868.86|11869.15|11869.15|11867.89|11867.89|0
1643889790000|2022-02-03 12:03:10|11869|11869|11868.21|11868.21|11869|11869|11868.21|11868.21|0
1643889800000|2022-02-03 12:03:20|11868.52|11868.52|11865.68|11865.68|11868.52|11868.52|11865.68|11865.68|0
1643889810000|2022-02-03 12:03:30|11865.59|11865.59|11867.1|11867.1|11867.1|11867.1|11865.59|11865.59|0
1643889820000|2022-02-03 12:03:40|11866.22|11866.22|11866.31|11866.31|11866.31|11866.31|11866.22|11866.22|0
1643889830000|2022-02-03 12:03:50|11865.68|11865.68|11864.1|11864.1|11865.68|11865.68|11864.1|11864.1|0
1643889840000|2022-02-03 12:04:00|11863.48|11863.48|11864.1|11864.1|11864.1|11864.1|11863.48|11863.48|0
1643889860000|2022-02-03 12:04:20|11863.32|11863.32|11863.4|11863.4|11863.75|11863.75|11863.32|11863.32|0
1643889870000|2022-02-03 12:04:30|11862.96|11862.96|11860.46|11860.46|11862.96|11862.96|11860.46|11860.46|0
1643889880000|2022-02-03 12:04:40|11860.55|11860.55|11860.55|11860.55|11860.55|11860.55|11860.55|11860.55|0
1643889890000|2022-02-03 12:04:50|11861.18|11861.18|11861.34|11861.34|11861.59|11861.59|11861.18|11861.18|0
1643889900000|2022-02-03 12:05:00|11861.25|11861.25|11857.22|11857.22|11861.25|11861.25|11857.11|11857.11|0
1643889910000|2022-02-03 12:05:10|11856.85|11856.85|11854.93|11854.93|11856.85|11856.85|11854.58|11854.58|0
1643889920000|2022-02-03 12:05:20|11854.49|11854.49|11853.95|11853.95|11854.49|11854.49|11853.95|11853.95|0
1643889930000|2022-02-03 12:05:30|11853.72|11853.72|11853.91|11853.91|11853.91|11853.91|11853.72|11853.72|0
1643889940000|2022-02-03 12:05:40|11854.7|11854.7|11858.18|11858.18|11858.18|11858.18|11854.7|11854.7|0
1643889950000|2022-02-03 12:05:50|11858.64|11858.64|11858.64|11858.64|11858.64|11858.64|11858.64|11858.64|0
1643889960000|2022-02-03 12:06:00|11858.2|11858.2|11852.87|11852.87|11858.2|11858.2|11852.87|11852.87|0
1643889970000|2022-02-03 12:06:10|11852.56|11852.56|11851.98|11851.98|11852.56|11852.56|11851.1|11851.1|0
1643889980000|2022-02-03 12:06:20|11852.12|11852.12|11852.26|11852.26|11852.26|11852.26|11852.12|11852.12|0
1643889990000|2022-02-03 12:06:30|11852.12|11852.12|11847.23|11847.23|11852.12|11852.12|11847.23|11847.23|0
1643890000000|2022-02-03 12:06:40|11847.55|11847.55|11845.18|11845.18|11847.55|11847.55|11845.18|11845.18|0
1643890010000|2022-02-03 12:06:50|11844.86|11844.86|11845.49|11845.49|11845.49|11845.49|11844.86|11844.86|0
1643890020000|2022-02-03 12:07:00|11844.86|11844.86|11845.22|11845.22|11845.22|11845.22|11844.86|11844.86|0
1643890030000|2022-02-03 12:07:10|11845.08|11845.08|11845.08|11845.08|11845.08|11845.08|11845.08|11845.08|0
1643890040000|2022-02-03 12:07:20|11844.36|11844.36|11844.53|11844.53|11844.53|11844.53|11844.22|11844.22|0
1643890050000|2022-02-03 12:07:30|11844.85|11844.85|11842.58|11842.58|11844.85|11844.85|11842.58|11842.58|0
1643890060000|2022-02-03 12:07:40|11843.04|11843.04|11843.04|11843.04|11843.04|11843.04|11843.04|11843.04|0
1643890070000|2022-02-03 12:07:50|11843.27|11843.27|11843.52|11843.52|11843.52|11843.52|11843.27|11843.27|0
1643890080000|2022-02-03 12:08:00|11843.88|11843.88|11843.88|11843.88|11843.88|11843.88|11843.88|11843.88|0
1643890090000|2022-02-03 12:08:10|11843.78|11843.78|11843.44|11843.44|11843.78|11843.78|11843.44|11843.44|0
1643890100000|2022-02-03 12:08:20|11843.29|11843.29|11843.6|11843.6|11843.6|11843.6|11842.41|11842.41|0
1643890110000|2022-02-03 12:08:30|11843.37|11843.37|11843.1|11843.1|11843.37|11843.37|11843.1|11843.1|0
1643890120000|2022-02-03 12:08:40|11842.87|11842.87|11840.9|11840.9|11843.13|11843.13|11840.9|11840.9|0
1643890130000|2022-02-03 12:08:50|11840.67|11840.67|11841.24|11841.24|11841.24|11841.24|11840.67|11840.67|0
1643890140000|2022-02-03 12:09:00|11841.6|11841.6|11840.9|11840.9|11841.84|11841.84|11840.9|11840.9|0
1643890150000|2022-02-03 12:09:10|11838.96|11838.96|11838.95|11838.95|11839.07|11839.07|11838.61|11838.61|0
1643890160000|2022-02-03 12:09:20|11838.82|11838.82|11839|11839|11839|11839|11838.55|11838.55|0
1643890170000|2022-02-03 12:09:30|11839.41|11839.41|11839.41|11839.41|11839.41|11839.41|11839.41|11839.41|0
1643890180000|2022-02-03 12:09:40|11840.29|11840.29|11840.66|11840.66|11840.66|11840.66|11840.06|11840.06|0
1643890190000|2022-02-03 12:09:50|11841.09|11841.09|11845.67|11845.67|11845.67|11845.67|11841.09|11841.09|0
1643890200000|2022-02-03 12:10:00|11845.8|11845.8|11846.62|11846.62|11846.62|11846.62|11845.8|11845.8|0
1643890210000|2022-02-03 12:10:10|11847.06|11847.06|11847.06|11847.06|11847.06|11847.06|11847.06|11847.06|0
1643890220000|2022-02-03 12:10:20|11847.16|11847.16|11846.87|11846.87|11847.19|11847.19|11846.56|11846.56|0
1643890230000|2022-02-03 12:10:30|11847.5|11847.5|11847.6|11847.6|11847.6|11847.6|11847.5|11847.5|0
1643890240000|2022-02-03 12:10:40|11847.13|11847.13|11847.13|11847.13|11847.13|11847.13|11847.13|11847.13|0
1643890250000|2022-02-03 12:10:50|11846.7|11846.7|11846.98|11846.98|11846.98|11846.98|11846.7|11846.7|0
1643890260000|2022-02-03 12:11:00|11847.17|11847.17|11847.27|11847.27|11847.5|11847.5|11846.98|11846.98|0
1643890290000|2022-02-03 12:11:30|11847.59|11847.59|11847.41|11847.41|11847.59|11847.59|11847.27|11847.27|0
1643890300000|2022-02-03 12:11:40|11848.04|11848.04|11848.35|11848.35|11848.35|11848.35|11848.04|11848.04|0
1643890310000|2022-02-03 12:11:50|11848.79|11848.79|11848.79|11848.79|11848.79|11848.79|11848.79|11848.79|0
1643890330000|2022-02-03 12:12:10|11848.7|11848.7|11848.7|11848.7|11848.7|11848.7|11848.7|11848.7|0
1643890340000|2022-02-03 12:12:20|11849.22|11849.22|11849.22|11849.22|11849.22|11849.22|11849.22|11849.22|0
1643890360000|2022-02-03 12:12:40|11850.01|11850.01|11850.01|11850.01|11850.01|11850.01|11850.01|11850.01|0
1643890370000|2022-02-03 12:12:50|11849.7|11849.7|11851.18|11851.18|11851.18|11851.18|11849.6|11849.6|0
1643890390000|2022-02-03 12:13:10|11851.28|11851.28|11851.18|11851.18|11851.28|11851.28|11851.18|11851.18|0
1643890400000|2022-02-03 12:13:20|11851.64|11851.64|11851.87|11851.87|11851.87|11851.87|11851.64|11851.64|0
1643890410000|2022-02-03 12:13:30|11851.98|11851.98|11851.19|11851.19|11851.98|11851.98|11851.19|11851.19|0
1643890420000|2022-02-03 12:13:40|11851.08|11851.08|11851.31|11851.31|11851.31|11851.31|11851.08|11851.08|0
1643890430000|2022-02-03 12:13:50|11851.45|11851.45|11852|11852|11852|11852|11851.37|11851.37|0
1643890440000|2022-02-03 12:14:00|11851.69|11851.69|11851.62|11851.62|11851.85|11851.85|11851.62|11851.62|0
1643890450000|2022-02-03 12:14:10|11851.48|11851.48|11851.48|11851.48|11851.48|11851.48|11851.48|11851.48|0
1643890460000|2022-02-03 12:14:20|11851.67|11851.67|11851.67|11851.67|11851.67|11851.67|11851.67|11851.67|0
1643890490000|2022-02-03 12:14:50|11851.23|11851.23|11851.23|11851.23|11851.23|11851.23|11851.23|11851.23|0
1643890500000|2022-02-03 12:15:00|11851.58|11851.58|11851.94|11851.94|11851.94|11851.94|11851.58|11851.58|0
1643890510000|2022-02-03 12:15:10|11851.85|11851.85|11851.85|11851.85|11851.85|11851.85|11851.85|11851.85|0
1643890520000|2022-02-03 12:15:20|11852.64|11852.64|11852.64|11852.64|11852.64|11852.64|11852.64|11852.64|0
1643890530000|2022-02-03 12:15:30|11852.41|11852.41|11854.99|11854.99|11854.99|11854.99|11852.41|11852.41|0
1643890540000|2022-02-03 12:15:40|11854.56|11854.56|11854.56|11854.56|11854.56|11854.56|11854.56|11854.56|0
1643890550000|2022-02-03 12:15:50|11855.82|11855.82|11856.96|11856.96|11857.07|11857.07|11855.82|11855.82|0
1643890560000|2022-02-03 12:16:00|11857.4|11857.4|11857.4|11857.4|11857.4|11857.4|11857.4|11857.4|0
1643890570000|2022-02-03 12:16:10|11858.02|11858.02|11858.02|11858.02|11858.02|11858.02|11858.02|11858.02|0
1643890580000|2022-02-03 12:16:20|11858.46|11858.46|11858.53|11858.53|11858.96|11858.96|11857.67|11857.67|0
1643890590000|2022-02-03 12:16:30|11858.91|11858.91|11859.34|11859.34|11859.48|11859.48|11858.91|11858.91|0
1643890600000|2022-02-03 12:16:40|11859.58|11859.58|11859.15|11859.15|11859.58|11859.58|11859.15|11859.15|0
1643890610000|2022-02-03 12:16:50|11858.69|11858.69|11858.69|11858.69|11858.69|11858.69|11858.69|11858.69|0
1643890620000|2022-02-03 12:17:00|11858.78|11858.78|11857.21|11857.21|11858.78|11858.78|11857.21|11857.21|0
1643890630000|2022-02-03 12:17:10|11856.9|11856.9|11856.9|11856.9|11856.9|11856.9|11856.9|11856.9|0
1643890640000|2022-02-03 12:17:20|11856.7|11856.7|11856.21|11856.21|11856.7|11856.7|11856.07|11856.07|0
1643890650000|2022-02-03 12:17:30|11855.42|11855.42|11855.73|11855.73|11855.73|11855.73|11855.42|11855.42|0
1643890660000|2022-02-03 12:17:40|11856.16|11856.16|11856.16|11856.16|11856.16|11856.16|11856.16|11856.16|0
1643890670000|2022-02-03 12:17:50|11856.08|11856.08|11856.16|11856.16|11856.16|11856.16|11856.08|11856.08|0
1643890680000|2022-02-03 12:18:00|11855.28|11855.28|11854.49|11854.49|11855.28|11855.28|11854.49|11854.49|0
1643890690000|2022-02-03 12:18:10|11854.8|11854.8|11854.99|11854.99|11855.08|11855.08|11854.8|11854.8|0
1643890700000|2022-02-03 12:18:20|11855.42|11855.42|11855.5|11855.5|11855.5|11855.5|11855.42|11855.42|0
1643890710000|2022-02-03 12:18:30|11855.61|11855.61|11855.61|11855.61|11855.61|11855.61|11855.61|11855.61|0
1643890720000|2022-02-03 12:18:40|11855.75|11855.75|11855.98|11855.98|11856.21|11856.21|11855.75|11855.75|0
1643890730000|2022-02-03 12:18:50|11856.42|11856.42|11857.16|11857.16|11857.16|11857.16|11856.42|11856.42|0
1643890740000|2022-02-03 12:19:00|11857.26|11857.26|11857.26|11857.26|11857.26|11857.26|11857.26|11857.26|0
1643890750000|2022-02-03 12:19:10|11857.61|11857.61|11859.68|11859.68|11859.68|11859.68|11857.61|11857.61|0
1643890760000|2022-02-03 12:19:20|11860.4|11860.4|11860.4|11860.4|11860.4|11860.4|11860.4|11860.4|0
1643890770000|2022-02-03 12:19:30|11860.86|11860.86|11860.86|11860.86|11860.86|11860.86|11860.86|11860.86|0
1643890790000|2022-02-03 12:19:50|11860.95|11860.95|11860.95|11860.95|11860.95|11860.95|11860.95|11860.95|0
1643890800000|2022-02-03 12:20:00|11861.05|11861.05|11860.82|11860.82|11861.05|11861.05|11860.82|11860.82|0
1643890810000|2022-02-03 12:20:10|11860.97|11860.97|11860.97|11860.97|11860.97|11860.97|11860.97|11860.97|0
1643890820000|2022-02-03 12:20:20|11860.61|11860.61|11860.84|11860.84|11860.84|11860.84|11860.61|11860.61|0
1643890840000|2022-02-03 12:20:40|11860.4|11860.4|11860.84|11860.84|11860.84|11860.84|11860.4|11860.4|0
1643890860000|2022-02-03 12:21:00|11860.61|11860.61|11860.5|11860.5|11860.61|11860.61|11860.5|11860.5|0
1643890870000|2022-02-03 12:21:10|11860.05|11860.05|11860.05|11860.05|11860.05|11860.05|11860.05|11860.05|0
1643890880000|2022-02-03 12:21:20|11859.58|11859.58|11859.58|11859.58|11859.58|11859.58|11859.58|11859.58|0
1643890920000|2022-02-03 12:22:00|11859.78|11859.78|11861.36|11861.36|11861.36|11861.36|11859.78|11859.78|0
1643890930000|2022-02-03 12:22:10|11861.04|11861.04|11862.47|11862.47|11862.47|11862.47|11861.04|11861.04|0
1643890940000|2022-02-03 12:22:20|11862.66|11862.66|11862.66|11862.66|11862.66|11862.66|11862.66|11862.66|0
1643890950000|2022-02-03 12:22:30|11863.05|11863.05|11862.79|11862.79|11863.05|11863.05|11862.79|11862.79|0
1643890960000|2022-02-03 12:22:40|11863.49|11863.49|11863.49|11863.49|11863.49|11863.49|11863.49|11863.49|0
1643890980000|2022-02-03 12:23:00|11863.8|11863.8|11863.96|11863.96|11864.1|11864.1|11863.8|11863.8|0
1643890990000|2022-02-03 12:23:10|11864.59|11864.59|11865.91|11865.91|11865.91|11865.91|11864.43|11864.43|0
1643891000000|2022-02-03 12:23:20|11866.34|11866.34|11866.77|11866.77|11866.77|11866.77|11866.34|11866.34|0
1643891010000|2022-02-03 12:23:30|11867.21|11867.21|11867.21|11867.21|11867.21|11867.21|11867.21|11867.21|0
1643891040000|2022-02-03 12:24:00|11867.64|11867.64|11867.64|11867.64|11867.64|11867.64|11867.64|11867.64|0
1643891050000|2022-02-03 12:24:10|11867.94|11867.94|11868.71|11868.71|11868.71|11868.71|11867.94|11867.94|0
1643891070000|2022-02-03 12:24:30|11868.51|11868.51|11868.51|11868.51|11868.51|11868.51|11868.51|11868.51|0
1643891080000|2022-02-03 12:24:40|11868.61|11868.61|11868.61|11868.61|11868.61|11868.61|11868.61|11868.61|0
1643891090000|2022-02-03 12:24:50|11869.04|11869.04|11868.8|11868.8|11869.04|11869.04|11868.8|11868.8|0
1643891100000|2022-02-03 12:25:00|11868.62|11868.62|11866.3|11866.3|11868.62|11868.62|11865.67|11865.67|0
1643891110000|2022-02-03 12:25:10|11865.96|11865.96|11865.59|11865.59|11865.96|11865.96|11865.4|11865.4|0
1643891120000|2022-02-03 12:25:20|11865.81|11865.81|11865.81|11865.81|11865.81|11865.81|11865.81|11865.81|0
1643891130000|2022-02-03 12:25:30|11864.33|11864.33|11864.33|11864.33|11864.33|11864.33|11864.33|11864.33|0
1643891150000|2022-02-03 12:25:50|11863.45|11863.45|11862.55|11862.55|11863.45|11863.45|11862.55|11862.55|0
1643891160000|2022-02-03 12:26:00|11862.66|11862.66|11861.59|11861.59|11862.66|11862.66|11861.59|11861.59|0
1643891180000|2022-02-03 12:26:20|11860.8|11860.8|11861.95|11861.95|11861.95|11861.95|11860.8|11860.8|0
1643891190000|2022-02-03 12:26:30|11861.06|11861.06|11861.06|11861.06|11861.06|11861.06|11861.06|11861.06|0
1643891200000|2022-02-03 12:26:40|11861.51|11861.51|11861.74|11861.74|11861.74|11861.74|11861.51|11861.51|0
1643891210000|2022-02-03 12:26:50|11861.11|11861.11|11861.42|11861.42|11861.42|11861.42|11861.11|11861.11|0
1643891220000|2022-02-03 12:27:00|11861.24|11861.24|11861.12|11861.12|11861.24|11861.24|11861.12|11861.12|0
1643891230000|2022-02-03 12:27:10|11861.03|11861.03|11861.03|11861.03|11861.03|11861.03|11861.03|11861.03|0
1643891240000|2022-02-03 12:27:20|11860.34|11860.34|11860.34|11860.34|11860.34|11860.34|11860.34|11860.34|0
1643891260000|2022-02-03 12:27:40|11859.89|11859.89|11859.89|11859.89|11859.89|11859.89|11859.89|11859.89|0
1643891270000|2022-02-03 12:27:50|11859.1|11859.1|11859.1|11859.1|11859.1|11859.1|11859.1|11859.1|0
1643891280000|2022-02-03 12:28:00|11859.31|11859.31|11858.67|11858.67|11859.31|11859.31|11858.67|11858.67|0
1643891300000|2022-02-03 12:28:20|11858.57|11858.57|11858.57|11858.57|11858.57|11858.57|11858.57|11858.57|0
1643891310000|2022-02-03 12:28:30|11858.35|11858.35|11858.35|11858.35|11858.35|11858.35|11858.35|11858.35|0
1643891320000|2022-02-03 12:28:40|11858.54|11858.54|11858.54|11858.54|11858.54|11858.54|11858.54|11858.54|0
1643891330000|2022-02-03 12:28:50|11858.25|11858.25|11857.96|11857.96|11858.25|11858.25|11857.96|11857.96|0
1643891340000|2022-02-03 12:29:00|11858.41|11858.41|11859.27|11859.27|11859.27|11859.27|11858.41|11858.41|0
1643891350000|2022-02-03 12:29:10|11858.95|11858.95|11859.05|11859.05|11859.05|11859.05|11858.95|11858.95|0
1643891380000|2022-02-03 12:29:40|11858.95|11858.95|11859.29|11859.29|11859.65|11859.65|11858.95|11858.95|0
1643891410000|2022-02-03 12:30:10|11859.6|11859.6|11859.6|11859.6|11859.6|11859.6|11859.6|11859.6|0
1643891440000|2022-02-03 12:30:40|11860.23|11860.23|11860.36|11860.36|11860.36|11860.36|11860.23|11860.23|0
1643891460000|2022-02-03 12:31:00|11860.72|11860.72|11860.36|11860.36|11860.72|11860.72|11860.36|11860.36|0
1643891480000|2022-02-03 12:31:20|11860.72|11860.72|11860.62|11860.62|11860.72|11860.72|11860.62|11860.62|0
1643891490000|2022-02-03 12:31:30|11860.53|11860.53|11860.53|11860.53|11860.53|11860.53|11860.53|11860.53|0
1643891500000|2022-02-03 12:31:40|11859.27|11859.27|11858.92|11858.92|11859.27|11859.27|11858.92|11858.92|0
1643891510000|2022-02-03 12:31:50|11858.55|11858.55|11857.81|11857.81|11858.55|11858.55|11857.81|11857.81|0
1643891520000|2022-02-03 12:32:00|11857.02|11857.02|11857.02|11857.02|11857.02|11857.02|11857.02|11857.02|0
1643891530000|2022-02-03 12:32:10|11856.23|11856.23|11854.58|11854.58|11856.23|11856.23|11854.58|11854.58|0
1643891540000|2022-02-03 12:32:20|11854.39|11854.39|11854.39|11854.39|11854.39|11854.39|11854.39|11854.39|0
1643891550000|2022-02-03 12:32:30|11853.06|11853.06|11853.5|11853.5|11853.5|11853.5|11852.63|11852.63|0
1643891560000|2022-02-03 12:32:40|11853.14|11853.14|11853.22|11853.22|11853.58|11853.58|11853.14|11853.14|0
1643891570000|2022-02-03 12:32:50|11850.06|11850.06|11849.79|11849.79|11850.06|11850.06|11849.79|11849.79|0
1643891580000|2022-02-03 12:33:00|11850.91|11850.91|11853.17|11853.17|11853.28|11853.28|11850.91|11850.91|0
1643891590000|2022-02-03 12:33:10|11853.07|11853.07|11853.07|11853.07|11853.07|11853.07|11853.07|11853.07|0
1643891600000|2022-02-03 12:33:20|11852.93|11852.93|11852.93|11852.93|11852.93|11852.93|11852.93|11852.93|0
1643891610000|2022-02-03 12:33:30|11853.03|11853.03|11853.46|11853.46|11853.46|11853.46|11853.03|11853.03|0
1643891640000|2022-02-03 12:34:00|11853.71|11853.71|11854.27|11854.27|11854.27|11854.27|11853.47|11853.47|0
1643891650000|2022-02-03 12:34:10|11853.95|11853.95|11853.73|11853.73|11853.95|11853.95|11853.73|11853.73|0
1643891660000|2022-02-03 12:34:20|11853.87|11853.87|11853.83|11853.83|11853.87|11853.87|11853.6|11853.6|0
1643891680000|2022-02-03 12:34:40|11853.71|11853.71|11853.71|11853.71|11853.71|11853.71|11853.71|11853.71|0
1643891700000|2022-02-03 12:35:00|11853.97|11853.97|11855.26|11855.26|11855.26|11855.26|11853.53|11853.53|0
1643891710000|2022-02-03 12:35:10|11855.11|11855.11|11854.67|11854.67|11855.11|11855.11|11854.67|11854.67|0
1643891750000|2022-02-03 12:35:50|11854.31|11854.31|11854.31|11854.31|11854.31|11854.31|11854.31|11854.31|0
1643891760000|2022-02-03 12:36:00|11853.52|11853.52|11853.52|11853.52|11853.52|11853.52|11853.52|11853.52|0
1643891770000|2022-02-03 12:36:10|11853.29|11853.29|11853.29|11853.29|11853.29|11853.29|11853.29|11853.29|0
1643891790000|2022-02-03 12:36:30|11853.59|11853.59|11852.8|11852.8|11853.59|11853.59|11852.8|11852.8|0
1643891810000|2022-02-03 12:36:50|11853|11853|11853.46|11853.46|11853.46|11853.46|11853|11853|0
1643891820000|2022-02-03 12:37:00|11853.82|11853.82|11854.13|11854.13|11854.13|11854.13|11853.82|11853.82|0
1643891830000|2022-02-03 12:37:10|11853.9|11853.9|11853.67|11853.67|11853.9|11853.9|11853.67|11853.67|0
1643891840000|2022-02-03 12:37:20|11853.48|11853.48|11853.67|11853.67|11853.67|11853.67|11853.48|11853.48|0
1643891850000|2022-02-03 12:37:30|11854.26|11854.26|11854.26|11854.26|11854.26|11854.26|11854.26|11854.26|0
1643891860000|2022-02-03 12:37:40|11854.6|11854.6|11854.5|11854.5|11854.6|11854.6|11854.5|11854.5|0
1643891870000|2022-02-03 12:37:50|11854.6|11854.6|11854.6|11854.6|11854.6|11854.6|11854.6|11854.6|0
1643891880000|2022-02-03 12:38:00|11854.95|11854.95|11856.86|11856.86|11856.86|11856.86|11854.95|11854.95|0
1643891890000|2022-02-03 12:38:10|11856.72|11856.72|11856.72|11856.72|11856.72|11856.72|11856.72|11856.72|0
1643891900000|2022-02-03 12:38:20|11857.08|11857.08|11857.08|11857.08|11857.08|11857.08|11857.08|11857.08|0
1643891910000|2022-02-03 12:38:30|11856.77|11856.77|11857.09|11857.09|11857.09|11857.09|11856.77|11856.77|0
1643891940000|2022-02-03 12:39:00|11856.79|11856.79|11856.79|11856.79|11856.79|11856.79|11856.79|11856.79|0
1643891950000|2022-02-03 12:39:10|11857.23|11857.23|11857.23|11857.23|11857.23|11857.23|11857.23|11857.23|0
1643891960000|2022-02-03 12:39:20|11857.34|11857.34|11857.34|11857.34|11857.34|11857.34|11857.34|11857.34|0
1643891970000|2022-02-03 12:39:30|11858.92|11858.92|11859.14|11859.14|11859.14|11859.14|11858.92|11858.92|0
1643891980000|2022-02-03 12:39:40|11859.93|11859.93|11861.81|11861.81|11861.81|11861.81|11859.93|11859.93|0
1643891990000|2022-02-03 12:39:50|11862.37|11862.37|11863.58|11863.58|11863.67|11863.67|11862.37|11862.37|0
1643892000000|2022-02-03 12:40:00|11864.04|11864.04|11864.04|11864.04|11864.04|11864.04|11864.04|11864.04|0
1643892030000|2022-02-03 12:40:30|11863.85|11863.85|11864.07|11864.07|11864.07|11864.07|11863.85|11863.85|0
1643892040000|2022-02-03 12:40:40|11864.29|11864.29|11864.18|11864.18|11864.29|11864.29|11864.18|11864.18|0
1643892050000|2022-02-03 12:40:50|11864.09|11864.09|11864.4|11864.4|11864.4|11864.4|11864.09|11864.09|0
1643892060000|2022-02-03 12:41:00|11864.7|11864.7|11864.7|11864.7|11864.7|11864.7|11864.7|11864.7|0
1643892080000|2022-02-03 12:41:20|11864.26|11864.26|11863.95|11863.95|11864.26|11864.26|11863.82|11863.82|0
1643892090000|2022-02-03 12:41:30|11863.64|11863.64|11864.58|11864.58|11864.58|11864.58|11863.64|11863.64|0
1643892100000|2022-02-03 12:41:40|11865.21|11865.21|11865.1|11865.1|11865.21|11865.21|11865.1|11865.1|0
1643892120000|2022-02-03 12:42:00|11864.22|11864.22|11861.5|11861.5|11864.22|11864.22|11861.5|11861.5|0
1643892130000|2022-02-03 12:42:10|11861.06|11861.06|11861.15|11861.15|11861.24|11861.24|11861.06|11861.06|0
1643892140000|2022-02-03 12:42:20|11861.59|11861.59|11861.15|11861.15|11861.59|11861.59|11861.15|11861.15|0
1643892160000|2022-02-03 12:42:40|11861.59|11861.59|11862.03|11862.03|11862.03|11862.03|11861.59|11861.59|0
1643892170000|2022-02-03 12:42:50|11862.32|11862.32|11861.52|11861.52|11862.32|11862.32|11861.52|11861.52|0
1643892220000|2022-02-03 12:43:40|11861.17|11861.17|11861.61|11861.61|11861.61|11861.61|11861.17|11861.17|0
1643892230000|2022-02-03 12:43:50|11863.18|11863.18|11862.5|11862.5|11863.18|11863.18|11862.5|11862.5|0
1643892250000|2022-02-03 12:44:10|11862.61|11862.61|11862.61|11862.61|11862.61|11862.61|11862.61|11862.61|0
1643892280000|2022-02-03 12:44:40|11863.47|11863.47|11863.47|11863.47|11863.47|11863.47|11863.47|11863.47|0
1643892290000|2022-02-03 12:44:50|11863.72|11863.72|11860.89|11860.89|11863.72|11863.72|11860.89|11860.89|0
1643892300000|2022-02-03 12:45:00|11861.18|11861.18|11860.98|11860.98|11861.18|11861.18|11860.98|11860.98|0
1643892320000|2022-02-03 12:45:20|11861.31|11861.31|11860.84|11860.84|11861.6|11861.6|11860.75|11860.75|0
1643892340000|2022-02-03 12:45:40|11860.65|11860.65|11860.65|11860.65|11860.65|11860.65|11860.65|11860.65|0
1643892350000|2022-02-03 12:45:50|11860.95|11860.95|11860.77|11860.77|11861.13|11861.13|11860.5|11860.5|0
1643892360000|2022-02-03 12:46:00|11860.64|11860.64|11859.76|11859.76|11860.96|11860.96|11859.76|11859.76|0
1643892370000|2022-02-03 12:46:10|11859.45|11859.45|11859.45|11859.45|11859.45|11859.45|11859.45|11859.45|0
1643892380000|2022-02-03 12:46:20|11859.14|11859.14|11859.01|11859.01|11859.14|11859.14|11858.92|11858.92|0
1643892390000|2022-02-03 12:46:30|11857.47|11857.47|11857.67|11857.67|11857.67|11857.67|11857.47|11857.47|0
1643892400000|2022-02-03 12:46:40|11858.11|11858.11|11857.74|11857.74|11858.11|11858.11|11857.74|11857.74|0
1643892410000|2022-02-03 12:46:50|11858.17|11858.17|11857.1|11857.1|11858.17|11858.17|11857.1|11857.1|0
1643892420000|2022-02-03 12:47:00|11856.97|11856.97|11856.78|11856.78|11857.41|11857.41|11856.78|11856.78|0
1643892430000|2022-02-03 12:47:10|11856.55|11856.55|11856.34|11856.34|11856.55|11856.55|11856.34|11856.34|0
1643892440000|2022-02-03 12:47:20|11856.43|11856.43|11856.53|11856.53|11856.53|11856.53|11856.43|11856.43|0
1643892460000|2022-02-03 12:47:40|11856.8|11856.8|11856.8|11856.8|11856.8|11856.8|11856.8|11856.8|0
1643892470000|2022-02-03 12:47:50|11857.23|11857.23|11857.23|11857.23|11857.23|11857.23|11857.23|11857.23|0
1643892480000|2022-02-03 12:48:00|11857.33|11857.33|11858.27|11858.27|11858.27|11858.27|11857.33|11857.33|0
1643892490000|2022-02-03 12:48:10|11858.58|11858.58|11858.58|11858.58|11858.58|11858.58|11858.58|11858.58|0
1643892500000|2022-02-03 12:48:20|11858.14|11858.14|11858.14|11858.14|11858.14|11858.14|11858.14|11858.14|0
1643892520000|2022-02-03 12:48:40|11857.83|11857.83|11857.83|11857.83|11858.14|11858.14|11857.83|11857.83|0
1643892530000|2022-02-03 12:48:50|11857.51|11857.51|11856.13|11856.13|11857.51|11857.51|11856.13|11856.13|0
1643892540000|2022-02-03 12:49:00|11855.34|11855.34|11855.78|11855.78|11855.78|11855.78|11855.34|11855.34|0
1643892550000|2022-02-03 12:49:10|11856.1|11856.1|11855.35|11855.35|11856.1|11856.1|11855.35|11855.35|0
1643892560000|2022-02-03 12:49:20|11856.15|11856.15|11856.15|11856.15|11856.15|11856.15|11856.15|11856.15|0
1643892570000|2022-02-03 12:49:30|11855.71|11855.71|11856.41|11856.41|11856.41|11856.41|11855.71|11855.71|0
1643892580000|2022-02-03 12:49:40|11856.51|11856.51|11856.51|11856.51|11856.51|11856.51|11856.51|11856.51|0
1643892590000|2022-02-03 12:49:50|11856.2|11856.2|11855.89|11855.89|11856.2|11856.2|11855.89|11855.89|0
1643892600000|2022-02-03 12:50:00|11856.2|11856.2|11856.83|11856.83|11856.83|11856.83|11856.2|11856.2|0
1643892610000|2022-02-03 12:50:10|11857.14|11857.14|11857.77|11857.77|11857.77|11857.77|11857.14|11857.14|0
1643892620000|2022-02-03 12:50:20|11856.89|11856.89|11856.26|11856.26|11856.89|11856.89|11855.95|11855.95|0
1643892650000|2022-02-03 12:50:50|11857.06|11857.06|11857.06|11857.06|11857.06|11857.06|11857.06|11857.06|0
1643892660000|2022-02-03 12:51:00|11856.82|11856.82|11856.68|11856.68|11856.91|11856.91|11856.68|11856.68|0
1643892670000|2022-02-03 12:51:10|11856.37|11856.37|11857.27|11857.27|11857.27|11857.27|11856.37|11856.37|0
1643892680000|2022-02-03 12:51:20|11856.96|11856.96|11860.32|11860.32|11861.11|11861.11|11856.96|11856.96|0
1643892690000|2022-02-03 12:51:30|11860.63|11860.63|11859.92|11859.92|11860.94|11860.94|11859.92|11859.92|0
1643892700000|2022-02-03 12:51:40|11859.6|11859.6|11859.28|11859.28|11859.6|11859.6|11859.28|11859.28|0
1643892710000|2022-02-03 12:51:50|11859.17|11859.17|11858.74|11858.74|11859.6|11859.6|11858.74|11858.74|0
1643892720000|2022-02-03 12:52:00|11858.43|11858.43|11858.74|11858.74|11858.74|11858.74|11858.43|11858.43|0
1643892730000|2022-02-03 12:52:10|11859.1|11859.1|11860.12|11860.12|11860.4|11860.4|11859.1|11859.1|0
1643892740000|2022-02-03 12:52:20|11859.81|11859.81|11859.81|11859.81|11859.81|11859.81|11859.81|11859.81|0
1643892750000|2022-02-03 12:52:30|11860.83|11860.83|11860.83|11860.83|11860.83|11860.83|11860.83|11860.83|0
1643892760000|2022-02-03 12:52:40|11861.14|11861.14|11861.14|11861.14|11861.14|11861.14|11861.14|11861.14|0
1643892790000|2022-02-03 12:53:10|11860.7|11860.7|11860.7|11860.7|11860.7|11860.7|11860.7|11860.7|0
1643892800000|2022-02-03 12:53:20|11860.27|11860.27|11858.73|11858.73|11860.27|11860.27|11858.73|11858.73|0
1643892810000|2022-02-03 12:53:30|11858.5|11858.5|11858.21|11858.21|11858.5|11858.5|11857.94|11857.94|0
1643892820000|2022-02-03 12:53:40|11858.46|11858.46|11856.24|11856.24|11858.46|11858.46|11856.24|11856.24|0
1643892830000|2022-02-03 12:53:50|11856.54|11856.54|11857.24|11857.24|11857.24|11857.24|11856.35|11856.35|0
1643892840000|2022-02-03 12:54:00|11857.87|11857.87|11858.62|11858.62|11858.62|11858.62|11857.87|11857.87|0
1643892850000|2022-02-03 12:54:10|11858.93|11858.93|11858.45|11858.45|11858.93|11858.93|11858.45|11858.45|0
1643892870000|2022-02-03 12:54:30|11857.51|11857.51|11856.65|11856.65|11857.51|11857.51|11856.65|11856.65|0
1643892880000|2022-02-03 12:54:40|11856.21|11856.21|11856.4|11856.4|11856.4|11856.4|11856.21|11856.21|0
1643892900000|2022-02-03 12:55:00|11856.26|11856.26|11855.38|11855.38|11856.26|11856.26|11855.38|11855.38|0
1643892910000|2022-02-03 12:55:10|11855.47|11855.47|11855.64|11855.64|11855.64|11855.64|11854.85|11854.85|0
1643892920000|2022-02-03 12:55:20|11855.87|11855.87|11856.93|11856.93|11856.93|11856.93|11855.87|11855.87|0
1643892940000|2022-02-03 12:55:40|11856.79|11856.79|11856.79|11856.79|11856.79|11856.79|11856.79|11856.79|0
1643892950000|2022-02-03 12:55:50|11856.44|11856.44|11856.24|11856.24|11856.44|11856.44|11856.24|11856.24|0
1643892960000|2022-02-03 12:56:00|11856.44|11856.44|11856.65|11856.65|11856.65|11856.65|11856.44|11856.44|0
1643892970000|2022-02-03 12:56:10|11856.54|11856.54|11856.27|11856.27|11856.54|11856.54|11856.27|11856.27|0
1643892980000|2022-02-03 12:56:20|11855.48|11855.48|11853.82|11853.82|11855.48|11855.48|11853.82|11853.82|0
1643892990000|2022-02-03 12:56:30|11853.46|11853.46|11853.21|11853.21|11853.46|11853.46|11853.19|11853.19|0
1643893000000|2022-02-03 12:56:40|11852.91|11852.91|11852.03|11852.03|11852.94|11852.94|11852.03|11852.03|0
1643893010000|2022-02-03 12:56:50|11851.93|11851.93|11848.61|11848.61|11851.93|11851.93|11848.61|11848.61|0
1643893020000|2022-02-03 12:57:00|11848.31|11848.31|11847.78|11847.78|11848.31|11848.31|11847.78|11847.78|0
1643893030000|2022-02-03 12:57:10|11847.47|11847.47|11847.49|11847.49|11847.78|11847.78|11847.47|11847.47|0
1643893040000|2022-02-03 12:57:20|11847.21|11847.21|11847.53|11847.53|11847.97|11847.97|11847.11|11847.11|0
1643893050000|2022-02-03 12:57:30|11847.89|11847.89|11848.08|11848.08|11848.08|11848.08|11847.89|11847.89|0
1643893060000|2022-02-03 12:57:40|11848.22|11848.22|11849.84|11849.84|11849.84|11849.84|11848.22|11848.22|0
1643893080000|2022-02-03 12:58:00|11850.12|11850.12|11851.51|11851.51|11851.51|11851.51|11849.98|11849.98|0
1643893090000|2022-02-03 12:58:10|11851.42|11851.42|11852.22|11852.22|11852.22|11852.22|11851.28|11851.28|0
1643893100000|2022-02-03 12:58:20|11853.1|11853.1|11853.1|11853.1|11853.1|11853.1|11853.1|11853.1|0
1643893110000|2022-02-03 12:58:30|11852.92|11852.92|11852.92|11852.92|11852.92|11852.92|11852.92|11852.92|0
1643893130000|2022-02-03 12:58:50|11853.49|11853.49|11853.49|11853.49|11853.49|11853.49|11853.49|11853.49|0
1643893140000|2022-02-03 12:59:00|11853.72|11853.72|11854.56|11854.56|11854.56|11854.56|11853.72|11853.72|0
1643893150000|2022-02-03 12:59:10|11855.25|11855.25|11855.25|11855.25|11855.34|11855.34|11855.25|11855.25|0
1643893160000|2022-02-03 12:59:20|11855.41|11855.41|11854.51|11854.51|11855.41|11855.41|11854.2|11854.2|0
1643893170000|2022-02-03 12:59:30|11854.83|11854.83|11855.1|11855.1|11855.1|11855.1|11854.83|11854.83|0
1643893180000|2022-02-03 12:59:40|11855.24|11855.24|11854.96|11854.96|11855.24|11855.24|11854.96|11854.96|0
1643893190000|2022-02-03 12:59:50|11855.26|11855.26|11855.26|11855.26|11855.26|11855.26|11855.26|11855.26|0
1643893200000|2022-02-03 13:00:00|11855.4|11855.4|11855.4|11855.4|11855.4|11855.4|11855.4|11855.4|0
1643893210000|2022-02-03 13:00:10|11855.26|11855.26|11854.82|11854.82|11855.26|11855.26|11854.82|11854.82|0
1643893220000|2022-02-03 13:00:20|11854.47|11854.47|11854.11|11854.11|11854.47|11854.47|11854.11|11854.11|0
1643893240000|2022-02-03 13:00:40|11853.67|11853.67|11853.67|11853.67|11853.67|11853.67|11853.67|11853.67|0
1643893250000|2022-02-03 13:00:50|11854.11|11854.11|11854.74|11854.74|11854.74|11854.74|11854.11|11854.11|0
1643893260000|2022-02-03 13:01:00|11855.18|11855.18|11855.32|11855.32|11855.32|11855.32|11855.18|11855.18|0
1643893270000|2022-02-03 13:01:10|11855.13|11855.13|11855.84|11855.84|11855.84|11855.84|11855.13|11855.13|0
1643893310000|2022-02-03 13:01:50|11856|11856|11855.87|11855.87|11856|11856|11855.73|11855.73|0
1643893330000|2022-02-03 13:02:10|11855.96|11855.96|11855.96|11855.96|11855.96|11855.96|11855.96|11855.96|0
1643893360000|2022-02-03 13:02:40|11855.08|11855.08|11855.08|11855.08|11855.08|11855.08|11855.08|11855.08|0
1643893380000|2022-02-03 13:03:00|11855.22|11855.22|11855.22|11855.22|11855.22|11855.22|11855.22|11855.22|0
1643893390000|2022-02-03 13:03:10|11855.49|11855.49|11855.49|11855.49|11855.49|11855.49|11855.49|11855.49|0
1643893420000|2022-02-03 13:03:40|11855.66|11855.66|11855.17|11855.17|11856.09|11856.09|11855.17|11855.17|0
1643893440000|2022-02-03 13:04:00|11855.26|11855.26|11854.83|11854.83|11855.26|11855.26|11854.83|11854.83|0
1643893450000|2022-02-03 13:04:10|11854.38|11854.38|11854.83|11854.83|11854.83|11854.83|11854.15|11854.15|0
1643893480000|2022-02-03 13:04:40|11855.18|11855.18|11855.18|11855.18|11855.18|11855.18|11855.18|11855.18|0
1643893490000|2022-02-03 13:04:50|11855.51|11855.51|11855.51|11855.51|11855.51|11855.51|11855.51|11855.51|0
1643893500000|2022-02-03 13:05:00|11855.6|11855.6|11855.7|11855.7|11855.7|11855.7|11855.6|11855.6|0
1643893520000|2022-02-03 13:05:20|11855.52|11855.52|11855.52|11855.52|11855.52|11855.52|11855.52|11855.52|0
1643893530000|2022-02-03 13:05:30|11855.71|11855.71|11855.9|11855.9|11855.99|11855.99|11855.71|11855.71|0
1643893540000|2022-02-03 13:05:40|11856.33|11856.33|11856.33|11856.33|11856.33|11856.33|11856.33|11856.33|0
1643893580000|2022-02-03 13:06:20|11856.05|11856.05|11856.33|11856.33|11856.33|11856.33|11855.92|11855.92|0
1643893600000|2022-02-03 13:06:40|11855.45|11855.45|11855.45|11855.45|11855.45|11855.45|11855.45|11855.45|0
1643893640000|2022-02-03 13:07:20|11855.13|11855.13|11855.13|11855.13|11855.13|11855.13|11855.13|11855.13|0
1643893650000|2022-02-03 13:07:30|11854.83|11854.83|11854.83|11854.83|11854.83|11854.83|11854.83|11854.83|0
1643893660000|2022-02-03 13:07:40|11855.08|11855.08|11855.46|11855.46|11855.46|11855.46|11855.08|11855.08|0
1643893680000|2022-02-03 13:08:00|11855.65|11855.65|11855.09|11855.09|11855.65|11855.65|11855.09|11855.09|0
1643893690000|2022-02-03 13:08:10|11854.9|11854.9|11854.9|11854.9|11854.9|11854.9|11854.9|11854.9|0
1643893700000|2022-02-03 13:08:20|11854.59|11854.59|11854.59|11854.59|11854.59|11854.59|11854.59|11854.59|0
1643893710000|2022-02-03 13:08:30|11853.96|11853.96|11854.17|11854.17|11854.17|11854.17|11853.96|11853.96|0
1643893720000|2022-02-03 13:08:40|11853.54|11853.54|11853.54|11853.54|11853.54|11853.54|11853.54|11853.54|0
1643893730000|2022-02-03 13:08:50|11853.22|11853.22|11853.54|11853.54|11853.85|11853.85|11853.22|11853.22|0
1643893740000|2022-02-03 13:09:00|11853.73|11853.73|11853.73|11853.73|11853.73|11853.73|11853.73|11853.73|0
1643893750000|2022-02-03 13:09:10|11853.63|11853.63|11853.63|11853.63|11853.63|11853.63|11853.63|11853.63|0
1643893760000|2022-02-03 13:09:20|11852.84|11852.84|11852.84|11852.84|11852.84|11852.84|11852.84|11852.84|0
1643893780000|2022-02-03 13:09:40|11852.39|11852.39|11854.81|11854.81|11854.81|11854.81|11852.39|11852.39|0
1643893790000|2022-02-03 13:09:50|11855.12|11855.12|11854.69|11854.69|11855.12|11855.12|11854.69|11854.69|0
1643893800000|2022-02-03 13:10:00|11855.48|11855.48|11855.48|11855.48|11855.48|11855.48|11855.48|11855.48|0
1643893810000|2022-02-03 13:10:10|11856.27|11856.27|11858.73|11858.73|11858.73|11858.73|11856.27|11856.27|0
1643893820000|2022-02-03 13:10:20|11859.09|11859.09|11859.2|11859.2|11859.83|11859.83|11859.09|11859.09|0
1643893830000|2022-02-03 13:10:30|11859.83|11859.83|11860.5|11860.5|11860.5|11860.5|11859.2|11859.2|0
1643893860000|2022-02-03 13:11:00|11861.22|11861.22|11861.65|11861.65|11861.65|11861.65|11861.22|11861.22|0
1643893870000|2022-02-03 13:11:10|11861.34|11861.34|11861.34|11861.34|11861.34|11861.34|11861.34|11861.34|0
1643893880000|2022-02-03 13:11:20|11861.1|11861.1|11861.1|11861.1|11861.1|11861.1|11861.1|11861.1|0
1643893890000|2022-02-03 13:11:30|11860.99|11860.99|11860.88|11860.88|11860.99|11860.99|11860.88|11860.88|0
1643893900000|2022-02-03 13:11:40|11860.45|11860.45|11860.53|11860.53|11860.76|11860.76|11860.45|11860.45|0
1643893910000|2022-02-03 13:11:50|11860.09|11860.09|11860.53|11860.53|11860.53|11860.53|11860.09|11860.09|0
1643893920000|2022-02-03 13:12:00|11860.97|11860.97|11860.97|11860.97|11860.97|11860.97|11860.97|11860.97|0
1643893940000|2022-02-03 13:12:20|11860.54|11860.54|11858.77|11858.77|11860.54|11860.54|11858.77|11858.77|0
1643893950000|2022-02-03 13:12:30|11858.87|11858.87|11858.24|11858.24|11858.87|11858.87|11858.24|11858.24|0
1643893960000|2022-02-03 13:12:40|11857.95|11857.95|11857.76|11857.76|11857.95|11857.95|11857.76|11857.76|0
1643893990000|2022-02-03 13:13:10|11857.67|11857.67|11857.67|11857.67|11857.67|11857.67|11857.67|11857.67|0
1643894000000|2022-02-03 13:13:20|11857.35|11857.35|11857.35|11857.35|11857.35|11857.35|11857.35|11857.35|0
1643894010000|2022-02-03 13:13:30|11857.49|11857.49|11857.76|11857.76|11857.76|11857.76|11857.49|11857.49|0
1643894020000|2022-02-03 13:13:40|11857.05|11857.05|11857.05|11857.05|11857.05|11857.05|11857.05|11857.05|0
1643894030000|2022-02-03 13:13:50|11856.69|11856.69|11857|11857|11857|11857|11856.69|11856.69|0
1643894040000|2022-02-03 13:14:00|11856.21|11856.21|11857.19|11857.19|11857.19|11857.19|11856.21|11856.21|0
1643894050000|2022-02-03 13:14:10|11856.9|11856.9|11856.9|11856.9|11856.9|11856.9|11856.9|11856.9|0
1643894060000|2022-02-03 13:14:20|11857.26|11857.26|11857.26|11857.26|11857.26|11857.26|11857.26|11857.26|0
1643894110000|2022-02-03 13:15:10|11857.62|11857.62|11857.62|11857.62|11857.62|11857.62|11857.62|11857.62|0
1643894120000|2022-02-03 13:15:20|11857.52|11857.52|11857.22|11857.22|11857.52|11857.52|11857.22|11857.22|0
1643894130000|2022-02-03 13:15:30|11857.65|11857.65|11857.65|11857.65|11857.65|11857.65|11857.65|11857.65|0
1643894140000|2022-02-03 13:15:40|11857.38|11857.38|11856.9|11856.9|11857.38|11857.38|11856.9|11856.9|0
1643894150000|2022-02-03 13:15:50|11857.03|11857.03|11857.99|11857.99|11858.55|11858.55|11857.03|11857.03|0
1643894160000|2022-02-03 13:16:00|11858.43|11858.43|11856.85|11856.85|11858.43|11858.43|11856.85|11856.85|0
1643894180000|2022-02-03 13:16:20|11856.95|11856.95|11856.95|11856.95|11856.95|11856.95|11856.95|11856.95|0
1643894190000|2022-02-03 13:16:30|11856.16|11856.16|11856.16|11856.16|11856.16|11856.16|11856.16|11856.16|0
1643894200000|2022-02-03 13:16:40|11857.74|11857.74|11857.74|11857.74|11857.74|11857.74|11857.74|11857.74|0
1643894210000|2022-02-03 13:16:50|11857.64|11857.64|11857.64|11857.64|11857.64|11857.64|11857.64|11857.64|0
1643894220000|2022-02-03 13:17:00|11857.88|11857.88|11857.88|11857.88|11857.88|11857.88|11857.88|11857.88|0
1643894250000|2022-02-03 13:17:30|11858.34|11858.34|11858.11|11858.11|11858.34|11858.34|11858.11|11858.11|0
1643894260000|2022-02-03 13:17:40|11857.91|11857.91|11857.28|11857.28|11857.91|11857.91|11857.28|11857.28|0
1643894270000|2022-02-03 13:17:50|11857.36|11857.36|11857.36|11857.36|11857.36|11857.36|11857.36|11857.36|0
1643894280000|2022-02-03 13:18:00|11857|11857|11857.26|11857.26|11857.36|11857.36|11857|11857|0
1643894290000|2022-02-03 13:18:10|11857.36|11857.36|11856.57|11856.57|11857.36|11857.36|11856.57|11856.57|0
1643894300000|2022-02-03 13:18:20|11856.26|11856.26|11856.26|11856.26|11856.26|11856.26|11856.26|11856.26|0
1643894320000|2022-02-03 13:18:40|11856.54|11856.54|11856.54|11856.54|11856.54|11856.54|11856.54|11856.54|0
1643894340000|2022-02-03 13:19:00|11856.43|11856.43|11856.43|11856.43|11856.43|11856.43|11856.43|11856.43|0
1643894370000|2022-02-03 13:19:30|11855.75|11855.75|11855.75|11855.75|11855.75|11855.75|11855.75|11855.75|0
1643894380000|2022-02-03 13:19:40|11856.23|11856.23|11856.07|11856.07|11856.23|11856.23|11856.07|11856.07|0
1643894400000|2022-02-03 13:20:00|11855.97|11855.97|11855.65|11855.65|11855.97|11855.97|11855.65|11855.65|0
1643894410000|2022-02-03 13:20:10|11856.09|11856.09|11856.43|11856.43|11856.43|11856.43|11856.09|11856.09|0
1643894420000|2022-02-03 13:20:20|11856.79|11856.79|11857.76|11857.76|11857.76|11857.76|11856.79|11856.79|0
1643894430000|2022-02-03 13:20:30|11857.45|11857.45|11857.45|11857.45|11857.45|11857.45|11857.45|11857.45|0
1643894440000|2022-02-03 13:20:40|11857.91|11857.91|11857.91|11857.91|11857.91|11857.91|11857.91|11857.91|0
1643894480000|2022-02-03 13:21:20|11857.77|11857.77|11857.46|11857.46|11857.77|11857.77|11857.46|11857.46|0
1643894490000|2022-02-03 13:21:30|11857.56|11857.56|11857.56|11857.56|11857.56|11857.56|11857.56|11857.56|0
1643894500000|2022-02-03 13:21:40|11858.1|11858.1|11858.85|11858.85|11858.95|11858.95|11858.1|11858.1|0
1643894510000|2022-02-03 13:21:50|11858.44|11858.44|11858.44|11858.44|11858.44|11858.44|11858.44|11858.44|0
1643894520000|2022-02-03 13:22:00|11856.86|11856.86|11857.53|11857.53|11857.53|11857.53|11856.86|11856.86|0
1643894530000|2022-02-03 13:22:10|11857.2|11857.2|11857.2|11857.2|11857.2|11857.2|11857.2|11857.2|0
1643894560000|2022-02-03 13:22:40|11857.64|11857.64|11857.22|11857.22|11857.64|11857.64|11857.02|11857.02|0
1643894570000|2022-02-03 13:22:50|11857.45|11857.45|11858.07|11858.07|11858.07|11858.07|11857.02|11857.02|0
1643894580000|2022-02-03 13:23:00|11857.96|11857.96|11858.24|11858.24|11858.24|11858.24|11857.96|11857.96|0
1643894590000|2022-02-03 13:23:10|11858.34|11858.34|11858.34|11858.34|11858.34|11858.34|11858.34|11858.34|0
1643894600000|2022-02-03 13:23:20|11858.69|11858.69|11858.69|11858.69|11858.69|11858.69|11858.69|11858.69|0
1643894610000|2022-02-03 13:23:30|11858.46|11858.46|11861.63|11861.63|11861.63|11861.63|11858.46|11858.46|0
1643894630000|2022-02-03 13:23:50|11861.47|11861.47|11861.47|11861.47|11861.47|11861.47|11861.47|11861.47|0
1643894640000|2022-02-03 13:24:00|11861.58|11861.58|11861.61|11861.61|11861.69|11861.69|11861.5|11861.5|0
1643894650000|2022-02-03 13:24:10|11861.25|11861.25|11860.46|11860.46|11861.25|11861.25|11860.46|11860.46|0
1643894670000|2022-02-03 13:24:30|11860.8|11860.8|11861.03|11861.03|11861.03|11861.03|11860.8|11860.8|0
1643894700000|2022-02-03 13:25:00|11861.38|11861.38|11861.7|11861.7|11861.7|11861.7|11861.38|11861.38|0
1643894710000|2022-02-03 13:25:10|11861.81|11861.81|11861.81|11861.81|11861.81|11861.81|11861.81|11861.81|0
1643894730000|2022-02-03 13:25:30|11862.12|11862.12|11862.12|11862.12|11862.12|11862.12|11862.12|11862.12|0
1643894740000|2022-02-03 13:25:40|11862.31|11862.31|11862.31|11862.31|11862.31|11862.31|11862.31|11862.31|0
1643894760000|2022-02-03 13:26:00|11862.17|11862.17|11861.87|11861.87|11862.17|11862.17|11861.46|11861.46|0
1643894770000|2022-02-03 13:26:10|11861.65|11861.65|11861.65|11861.65|11861.65|11861.65|11861.65|11861.65|0
1643894800000|2022-02-03 13:26:40|11861.3|11861.3|11860.55|11860.55|11861.3|11861.3|11860.55|11860.55|0
1643894810000|2022-02-03 13:26:50|11860.37|11860.37|11860.27|11860.27|11860.37|11860.37|11860.27|11860.27|0
1643894820000|2022-02-03 13:27:00|11860.16|11860.16|11860.16|11860.16|11860.16|11860.16|11860.16|11860.16|0
1643894830000|2022-02-03 13:27:10|11860.45|11860.45|11860.45|11860.45|11860.45|11860.45|11860.45|11860.45|0
1643894880000|2022-02-03 13:28:00|11860.8|11860.8|11861.11|11861.11|11861.11|11861.11|11860.8|11860.8|0
1643894910000|2022-02-03 13:28:30|11860.82|11860.82|11860.82|11860.82|11860.82|11860.82|11860.82|11860.82|0
1643894920000|2022-02-03 13:28:40|11860.65|11860.65|11860.65|11860.65|11860.65|11860.65|11860.65|11860.65|0
1643894930000|2022-02-03 13:28:50|11860.21|11860.21|11860.21|11860.21|11860.21|11860.21|11860.21|11860.21|0
1643894940000|2022-02-03 13:29:00|11860.5|11860.5|11860.17|11860.17|11860.99|11860.99|11860.17|11860.17|0
1643894950000|2022-02-03 13:29:10|11859.31|11859.31|11859.31|11859.31|11859.31|11859.31|11859.31|11859.31|0
1643894980000|2022-02-03 13:29:40|11858.62|11858.62|11859.31|11859.31|11859.31|11859.31|11858.62|11858.62|0
1643894990000|2022-02-03 13:29:50|11859.53|11859.53|11859.19|11859.19|11859.53|11859.53|11858.92|11858.92|0
1643895000000|2022-02-03 13:30:00|11859.4|11859.4|11860.23|11860.23|11860.23|11860.23|11859.4|11859.4|0
1643895010000|2022-02-03 13:30:10|11859|11859|11857.04|11857.04|11860.42|11860.42|11857.04|11857.04|0
1643895030000|2022-02-03 13:30:30|11858.62|11858.62|11858.62|11858.62|11858.62|11858.62|11858.62|11858.62|0
1643895050000|2022-02-03 13:30:50|11858.31|11858.31|11858.31|11858.31|11858.31|11858.31|11858.31|11858.31|0
1643895060000|2022-02-03 13:31:00|11858.44|11858.44|11856.96|11856.96|11858.44|11858.44|11856.81|11856.81|0
1643895070000|2022-02-03 13:31:10|11858.11|11858.11|11857.7|11857.7|11858.11|11858.11|11857.7|11857.7|0
1643895080000|2022-02-03 13:31:20|11857.51|11857.51|11857.2|11857.2|11857.51|11857.51|11857.2|11857.2|0
1643895100000|2022-02-03 13:31:40|11857.42|11857.42|11857.81|11857.81|11857.81|11857.81|11857.42|11857.42|0
1643895130000|2022-02-03 13:32:10|11857.4|11857.4|11857.4|11857.4|11857.4|11857.4|11857.4|11857.4|0
1643895140000|2022-02-03 13:32:20|11857.18|11857.18|11857.18|11857.18|11857.18|11857.18|11857.18|11857.18|0
1643895150000|2022-02-03 13:32:30|11857.29|11857.29|11857.1|11857.1|11857.29|11857.29|11857.1|11857.1|0
1643895170000|2022-02-03 13:32:50|11857|11857|11857|11857|11857|11857|11857|11857|0
1643895180000|2022-02-03 13:33:00|11857.1|11857.1|11855.88|11855.88|11857.1|11857.1|11855.88|11855.88|0
1643895190000|2022-02-03 13:33:10|11856.67|11856.67|11856.39|11856.39|11856.67|11856.67|11856.39|11856.39|0
1643895200000|2022-02-03 13:33:20|11855.95|11855.95|11852.65|11852.65|11855.95|11855.95|11852.65|11852.65|0
1643895210000|2022-02-03 13:33:30|11852.05|11852.05|11852.05|11852.05|11852.05|11852.05|11852.05|11852.05|0
1643895220000|2022-02-03 13:33:40|11852.32|11852.32|11852.32|11852.32|11852.32|11852.32|11852.32|11852.32|0
1643895230000|2022-02-03 13:33:50|11852.18|11852.18|11852.32|11852.32|11852.32|11852.32|11852.18|11852.18|0
1643895240000|2022-02-03 13:34:00|11852.17|11852.17|11851.82|11851.82|11852.17|11852.17|11851.82|11851.82|0
1643895270000|2022-02-03 13:34:30|11851.91|11851.91|11851.91|11851.91|11851.91|11851.91|11851.91|11851.91|0
1643895280000|2022-02-03 13:34:40|11852.37|11852.37|11852.66|11852.66|11852.66|11852.66|11852.37|11852.37|0
1643895290000|2022-02-03 13:34:50|11852.45|11852.45|11852.25|11852.25|11852.45|11852.45|11852.25|11852.25|0
1643895300000|2022-02-03 13:35:00|11851.96|11851.96|11852.25|11852.25|11852.25|11852.25|11851.96|11851.96|0
1643895320000|2022-02-03 13:35:20|11852.48|11852.48|11854.19|11854.19|11854.19|11854.19|11852.48|11852.48|0
1643895340000|2022-02-03 13:35:40|11853.83|11853.83|11854.19|11854.19|11854.19|11854.19|11853.83|11853.83|0
1643895350000|2022-02-03 13:35:50|11854.88|11854.88|11854.88|11854.88|11854.88|11854.88|11854.88|11854.88|0
1643895360000|2022-02-03 13:36:00|11855.15|11855.15|11855.29|11855.29|11855.29|11855.29|11855.15|11855.15|0
1643895370000|2022-02-03 13:36:10|11854.88|11854.88|11854.88|11854.88|11854.88|11854.88|11854.88|11854.88|0
1643895380000|2022-02-03 13:36:20|11855.19|11855.19|11855.51|11855.51|11855.51|11855.51|11855.19|11855.19|0
1643895390000|2022-02-03 13:36:30|11855.97|11855.97|11855.97|11855.97|11855.97|11855.97|11855.97|11855.97|0
1643895400000|2022-02-03 13:36:40|11856.2|11856.2|11856.43|11856.43|11856.43|11856.43|11856.2|11856.2|0
1643895410000|2022-02-03 13:36:50|11856.79|11856.79|11856.56|11856.56|11856.79|11856.79|11856.56|11856.56|0
1643895420000|2022-02-03 13:37:00|11857|11857|11856.07|11856.07|11857|11857|11856.07|11856.07|0
1643895430000|2022-02-03 13:37:10|11855.79|11855.79|11855.79|11855.79|11855.79|11855.79|11855.79|11855.79|0
1643895440000|2022-02-03 13:37:20|11856.58|11856.58|11856.14|11856.14|11856.58|11856.58|11856.14|11856.14|0
1643895460000|2022-02-03 13:37:40|11856.6|11856.6|11856.6|11856.6|11856.6|11856.6|11856.6|11856.6|0
1643895480000|2022-02-03 13:38:00|11856.91|11856.91|11856.4|11856.4|11857.12|11857.12|11856.26|11856.26|0
1643895490000|2022-02-03 13:38:10|11856.04|11856.04|11855.73|11855.73|11856.04|11856.04|11855.73|11855.73|0
1643895500000|2022-02-03 13:38:20|11856.17|11856.17|11855.96|11855.96|11856.17|11856.17|11855.96|11855.96|0
1643895510000|2022-02-03 13:38:30|11855.51|11855.51|11855.4|11855.4|11855.51|11855.51|11855.4|11855.4|0
1643895520000|2022-02-03 13:38:40|11855.04|11855.04|11855.04|11855.04|11855.04|11855.04|11855.04|11855.04|0
1643895530000|2022-02-03 13:38:50|11854.73|11854.73|11854.64|11854.64|11854.73|11854.73|11854.64|11854.64|0
1643895540000|2022-02-03 13:39:00|11853.94|11853.94|11854.33|11854.33|11854.33|11854.33|11853.94|11853.94|0
1643895550000|2022-02-03 13:39:10|11854.68|11854.68|11854.68|11854.68|11854.68|11854.68|11854.68|11854.68|0
1643895560000|2022-02-03 13:39:20|11855.62|11855.62|11855.62|11855.62|11855.62|11855.62|11855.62|11855.62|0
1643895570000|2022-02-03 13:39:30|11855.94|11855.94|11855.62|11855.62|11855.94|11855.94|11855.62|11855.62|0
1643895580000|2022-02-03 13:39:40|11855.83|11855.83|11855.74|11855.74|11855.83|11855.83|11855.74|11855.74|0
1643895590000|2022-02-03 13:39:50|11855.96|11855.96|11855.96|11855.96|11855.96|11855.96|11855.96|11855.96|0
1643895600000|2022-02-03 13:40:00|11856.28|11856.28|11856.59|11856.59|11856.59|11856.59|11856.28|11856.28|0
1643895610000|2022-02-03 13:40:10|11857.38|11857.38|11857.38|11857.38|11857.38|11857.38|11857.38|11857.38|0
1643895620000|2022-02-03 13:40:20|11857.07|11857.07|11856.75|11856.75|11857.07|11857.07|11856.75|11856.75|0
1643895630000|2022-02-03 13:40:30|11856.62|11856.62|11856.89|11856.89|11856.89|11856.89|11856.62|11856.62|0
1643895640000|2022-02-03 13:40:40|11856.46|11856.46|11854.05|11854.05|11856.46|11856.46|11854.05|11854.05|0
1643895650000|2022-02-03 13:40:50|11854.15|11854.15|11854.15|11854.15|11854.15|11854.15|11854.15|11854.15|0
1643895660000|2022-02-03 13:41:00|11854.01|11854.01|11854.37|11854.37|11854.37|11854.37|11854.01|11854.01|0
1643895670000|2022-02-03 13:41:10|11854.5|11854.5|11854.5|11854.5|11854.5|11854.5|11854.5|11854.5|0
1643895680000|2022-02-03 13:41:20|11854.93|11854.93|11854.93|11854.93|11854.93|11854.93|11854.93|11854.93|0
1643895690000|2022-02-03 13:41:30|11855.16|11855.16|11855.83|11855.83|11855.83|11855.83|11855.16|11855.16|0
1643895710000|2022-02-03 13:41:50|11856.45|11856.45|11856.14|11856.14|11856.45|11856.45|11856.14|11856.14|0
1643895720000|2022-02-03 13:42:00|11855.45|11855.45|11855.74|11855.74|11855.86|11855.86|11855.45|11855.45|0
1643895730000|2022-02-03 13:42:10|11855.46|11855.46|11852.19|11852.19|11855.46|11855.46|11852.19|11852.19|0
1643895740000|2022-02-03 13:42:20|11852.46|11852.46|11851.44|11851.44|11852.46|11852.46|11851.44|11851.44|0
1643895750000|2022-02-03 13:42:30|11851.07|11851.07|11844.77|11844.77|11851.16|11851.16|11844.77|11844.77|0
1643895760000|2022-02-03 13:42:40|11847.14|11847.14|11847.86|11847.86|11847.86|11847.86|11847.14|11847.14|0
1643895770000|2022-02-03 13:42:50|11847.65|11847.65|11847.94|11847.94|11847.94|11847.94|11847.65|11847.65|0
1643895780000|2022-02-03 13:43:00|11847.65|11847.65|11847.46|11847.46|11848.32|11848.32|11847.46|11847.46|0
1643895790000|2022-02-03 13:43:10|11847.6|11847.6|11848.18|11848.18|11848.18|11848.18|11847.6|11847.6|0
1643895800000|2022-02-03 13:43:20|11847.92|11847.92|11849.53|11849.53|11851.89|11851.89|11847.92|11847.92|0
1643895810000|2022-02-03 13:43:30|11849.09|11849.09|11849.88|11849.88|11849.88|11849.88|11849.09|11849.09|0
1643895820000|2022-02-03 13:43:40|11850.82|11850.82|11853.24|11853.24|11853.24|11853.24|11850.82|11850.82|0
1643895830000|2022-02-03 13:43:50|11853.05|11853.05|11852.61|11852.61|11853.05|11853.05|11852.61|11852.61|0
1643895840000|2022-02-03 13:44:00|11852.2|11852.2|11853.21|11853.21|11853.21|11853.21|11851.45|11851.45|0
1643895850000|2022-02-03 13:44:10|11853.35|11853.35|11852.07|11852.07|11853.35|11853.35|11852.07|11852.07|0
1643895860000|2022-02-03 13:44:20|11851.79|11851.79|11851.3|11851.3|11852.45|11852.45|11851.3|11851.3|0
1643895870000|2022-02-03 13:44:30|11850.36|11850.36|11849.95|11849.95|11850.39|11850.39|11849.95|11849.95|0
1643895880000|2022-02-03 13:44:40|11850.09|11850.09|11849.77|11849.77|11850.09|11850.09|11849.77|11849.77|0
1643895900000|2022-02-03 13:45:00|11850.4|11850.4|11849.44|11849.44|11851.43|11851.43|11849.44|11849.44|0
1643895910000|2022-02-03 13:45:10|11850.07|11850.07|11849.34|11849.34|11850.07|11850.07|11848.81|11848.81|0
1643895920000|2022-02-03 13:45:20|11848.4|11848.4|11848.56|11848.56|11849.61|11849.61|11847.4|11847.4|0
1643895930000|2022-02-03 13:45:30|11848.66|11848.66|11847.81|11847.81|11848.66|11848.66|11847.81|11847.81|0
1643895940000|2022-02-03 13:45:40|11847.68|11847.68|11847.68|11847.68|11847.68|11847.68|11847.68|11847.68|0
1643895950000|2022-02-03 13:45:50|11846.89|11846.89|11846.26|11846.26|11846.89|11846.89|11846.26|11846.26|0
1643895960000|2022-02-03 13:46:00|11846.05|11846.05|11841.91|11841.91|11846.05|11846.05|11841.12|11841.12|0
1643895970000|2022-02-03 13:46:10|11842.05|11842.05|11842.76|11842.76|11842.76|11842.76|11841.6|11841.6|0
1643895980000|2022-02-03 13:46:20|11842.4|11842.4|11840.37|11840.37|11843.03|11843.03|11839.47|11839.47|0
1643895990000|2022-02-03 13:46:30|11840.29|11840.29|11838.16|11838.16|11840.29|11840.29|11838.16|11838.16|0
1643896000000|2022-02-03 13:46:40|11838.3|11838.3|11838.07|11838.07|11838.65|11838.65|11838.03|11838.03|0
1643896010000|2022-02-03 13:46:50|11837.79|11837.79|11838.96|11838.96|11838.96|11838.96|11837.25|11837.25|0
1643896020000|2022-02-03 13:47:00|11839.41|11839.41|11841.2|11841.2|11841.2|11841.2|11839.41|11839.41|0
1643896030000|2022-02-03 13:47:10|11840.77|11840.77|11841.11|11841.11|11841.11|11841.11|11840.68|11840.68|0
1643896040000|2022-02-03 13:47:20|11841.24|11841.24|11841.76|11841.76|11842.26|11842.26|11841.24|11841.24|0
1643896060000|2022-02-03 13:47:40|11841.44|11841.44|11841.44|11841.44|11841.44|11841.44|11841.44|11841.44|0
1643896080000|2022-02-03 13:48:00|11841.76|11841.76|11841.65|11841.65|11842.38|11842.38|11841.65|11841.65|0
1643896090000|2022-02-03 13:48:10|11841.54|11841.54|11841.35|11841.35|11841.54|11841.54|11841.35|11841.35|0
1643896100000|2022-02-03 13:48:20|11840.89|11840.89|11839.99|11839.99|11840.89|11840.89|11839.99|11839.99|0
1643896110000|2022-02-03 13:48:30|11839.86|11839.86|11839.72|11839.72|11839.86|11839.86|11839.72|11839.72|0
1643896120000|2022-02-03 13:48:40|11838.46|11838.46|11837.38|11837.38|11838.46|11838.46|11837.38|11837.38|0
1643896130000|2022-02-03 13:48:50|11837.28|11837.28|11837.09|11837.09|11837.28|11837.28|11837.09|11837.09|0
1643896140000|2022-02-03 13:49:00|11837.28|11837.28|11837.6|11837.6|11837.6|11837.6|11837.28|11837.28|0
1643896150000|2022-02-03 13:49:10|11837.15|11837.15|11837.15|11837.15|11837.15|11837.15|11837.15|11837.15|0
1643896160000|2022-02-03 13:49:20|11837.47|11837.47|11837.47|11837.47|11837.47|11837.47|11837.47|11837.47|0
1643896170000|2022-02-03 13:49:30|11837.8|11837.8|11837.8|11837.8|11837.8|11837.8|11837.8|11837.8|0
1643896180000|2022-02-03 13:49:40|11838.43|11838.43|11838.85|11838.85|11838.85|11838.85|11838.43|11838.43|0
1643896190000|2022-02-03 13:49:50|11839.16|11839.16|11839.35|11839.35|11839.35|11839.35|11839.16|11839.16|0
1643896200000|2022-02-03 13:50:00|11839.91|11839.91|11841.09|11841.09|11841.2|11841.2|11839.91|11839.91|0
1643896210000|2022-02-03 13:50:10|11841.55|11841.55|11842.24|11842.24|11842.24|11842.24|11841.55|11841.55|0
1643896220000|2022-02-03 13:50:20|11843|11843|11843.02|11843.02|11843.02|11843.02|11842.56|11842.56|0
1643896230000|2022-02-03 13:50:30|11842.71|11842.71|11843.02|11843.02|11843.81|11843.81|11842.71|11842.71|0
1643896250000|2022-02-03 13:50:50|11843.46|11843.46|11843.46|11843.46|11843.46|11843.46|11843.46|11843.46|0
1643896260000|2022-02-03 13:51:00|11843.25|11843.25|11843.66|11843.66|11843.66|11843.66|11843.25|11843.25|0
1643896270000|2022-02-03 13:51:10|11843.39|11843.39|11843.39|11843.39|11843.39|11843.39|11843.39|11843.39|0
1643896280000|2022-02-03 13:51:20|11843.12|11843.12|11842.65|11842.65|11843.12|11843.12|11842.65|11842.65|0
1643896290000|2022-02-03 13:51:30|11842.96|11842.96|11842.96|11842.96|11842.96|11842.96|11842.96|11842.96|0
1643896300000|2022-02-03 13:51:40|11843.09|11843.09|11843.64|11843.64|11843.64|11843.64|11843.09|11843.09|0
1643896310000|2022-02-03 13:51:50|11843.25|11843.25|11843.25|11843.25|11843.25|11843.25|11843.25|11843.25|0
1643896320000|2022-02-03 13:52:00|11843.57|11843.57|11843.39|11843.39|11843.65|11843.65|11843.23|11843.23|0
1643896330000|2022-02-03 13:52:10|11843.86|11843.86|11845.01|11845.01|11845.01|11845.01|11843.86|11843.86|0
1643896340000|2022-02-03 13:52:20|11844.55|11844.55|11843.66|11843.66|11844.78|11844.78|11843.66|11843.66|0
1643896350000|2022-02-03 13:52:30|11843.54|11843.54|11845.11|11845.11|11845.11|11845.11|11843.39|11843.39|0
1643896360000|2022-02-03 13:52:40|11845.32|11845.32|11845.46|11845.46|11845.73|11845.73|11845.32|11845.32|0
1643896370000|2022-02-03 13:52:50|11845.69|11845.69|11844.62|11844.62|11845.69|11845.69|11844.62|11844.62|0
1643896380000|2022-02-03 13:53:00|11844.78|11844.78|11844.99|11844.99|11845.29|11845.29|11844.78|11844.78|0
1643896390000|2022-02-03 13:53:10|11845.17|11845.17|11845.53|11845.53|11845.76|11845.76|11845.17|11845.17|0
1643896400000|2022-02-03 13:53:20|11845.21|11845.21|11845.21|11845.21|11845.21|11845.21|11845.21|11845.21|0
1643896410000|2022-02-03 13:53:30|11844.75|11844.75|11844.53|11844.53|11845.54|11845.54|11844.53|11844.53|0
1643896420000|2022-02-03 13:53:40|11844.19|11844.19|11843.55|11843.55|11844.19|11844.19|11843.55|11843.55|0
1643896430000|2022-02-03 13:53:50|11843.33|11843.33|11843.33|11843.33|11843.33|11843.33|11843.33|11843.33|0
1643896450000|2022-02-03 13:54:10|11843.47|11843.47|11843.9|11843.9|11844.26|11844.26|11843.47|11843.47|0
1643896460000|2022-02-03 13:54:20|11844.69|11844.69|11845.03|11845.03|11845.03|11845.03|11844.69|11844.69|0
1643896470000|2022-02-03 13:54:30|11845.26|11845.26|11845.26|11845.26|11845.26|11845.26|11845.26|11845.26|0
1643896480000|2022-02-03 13:54:40|11844.9|11844.9|11844.9|11844.9|11844.9|11844.9|11844.9|11844.9|0
1643896490000|2022-02-03 13:54:50|11844.54|11844.54|11844.54|11844.54|11844.54|11844.54|11844.54|11844.54|0
1643896500000|2022-02-03 13:55:00|11844.83|11844.83|11844.98|11844.98|11845.06|11845.06|11844.18|11844.18|0
1643896520000|2022-02-03 13:55:20|11845.19|11845.19|11845.97|11845.97|11846.43|11846.43|11844.92|11844.92|0
1643896530000|2022-02-03 13:55:30|11846.11|11846.11|11846.34|11846.34|11846.34|11846.34|11846.11|11846.11|0
1643896540000|2022-02-03 13:55:40|11846.65|11846.65|11847.31|11847.31|11847.31|11847.31|11846.65|11846.65|0
1643896550000|2022-02-03 13:55:50|11847.42|11847.42|11847.19|11847.19|11847.42|11847.42|11847.19|11847.19|0
1643896560000|2022-02-03 13:56:00|11846.4|11846.4|11847.65|11847.65|11847.65|11847.65|11846.4|11846.4|0
1643896570000|2022-02-03 13:56:10|11847.95|11847.95|11848.27|11848.27|11848.27|11848.27|11847.86|11847.86|0
1643896580000|2022-02-03 13:56:20|11848.08|11848.08|11845.59|11845.59|11848.08|11848.08|11845.59|11845.59|0
1643896610000|2022-02-03 13:56:50|11845.22|11845.22|11845.59|11845.59|11845.59|11845.59|11845.22|11845.22|0
1643896620000|2022-02-03 13:57:00|11845.36|11845.36|11845.36|11845.36|11845.36|11845.36|11845.36|11845.36|0
1643896630000|2022-02-03 13:57:10|11845.79|11845.79|11845.62|11845.62|11845.8|11845.8|11845.25|11845.25|0
1643896640000|2022-02-03 13:57:20|11845.43|11845.43|11843.74|11843.74|11845.43|11845.43|11843.43|11843.43|0
1643896650000|2022-02-03 13:57:30|11843.37|11843.37|11843.18|11843.18|11843.62|11843.62|11843.18|11843.18|0
1643896660000|2022-02-03 13:57:40|11843.97|11843.97|11846.16|11846.16|11846.16|11846.16|11843.97|11843.97|0
1643896670000|2022-02-03 13:57:50|11845.72|11845.72|11845.72|11845.72|11845.72|11845.72|11845.72|11845.72|0
1643896720000|2022-02-03 13:58:40|11846.04|11846.04|11846.98|11846.98|11846.98|11846.98|11846.04|11846.04|0
1643896730000|2022-02-03 13:58:50|11847.13|11847.13|11847.13|11847.13|11847.13|11847.13|11847.13|11847.13|0
1643896740000|2022-02-03 13:59:00|11847.92|11847.92|11849.35|11849.35|11849.35|11849.35|11847.92|11847.92|0
1643896750000|2022-02-03 13:59:10|11849.16|11849.16|11849.16|11849.16|11849.16|11849.16|11849.16|11849.16|0
1643896760000|2022-02-03 13:59:20|11849.29|11849.29|11849.29|11849.29|11849.29|11849.29|11849.29|11849.29|0
1643896780000|2022-02-03 13:59:40|11849.16|11849.16|11849.16|11849.16|11849.16|11849.16|11849.16|11849.16|0
1643896790000|2022-02-03 13:59:50|11848.37|11848.37|11848.74|11848.74|11848.74|11848.74|11848.37|11848.37|0
1643896800000|2022-02-03 14:00:00|11849.45|11849.45|11850.64|11850.64|11850.64|11850.64|11848.92|11848.92|0
1643896810000|2022-02-03 14:00:10|11848.56|11848.56|11848.36|11848.36|11849.12|11849.12|11848.05|11848.05|0
1643896820000|2022-02-03 14:00:20|11848.01|11848.01|11848.65|11848.65|11848.65|11848.65|11847.96|11847.96|0
1643896830000|2022-02-03 14:00:30|11848.37|11848.37|11847.58|11847.58|11848.37|11848.37|11847.58|11847.58|0
1643896840000|2022-02-03 14:00:40|11846.87|11846.87|11846.87|11846.87|11846.87|11846.87|11846.87|11846.87|0
1643896850000|2022-02-03 14:00:50|11846.98|11846.98|11847.41|11847.41|11847.41|11847.41|11846.98|11846.98|0
1643896860000|2022-02-03 14:01:00|11847.55|11847.55|11846.83|11846.83|11847.9|11847.9|11846.83|11846.83|0
1643896870000|2022-02-03 14:01:10|11846.67|11846.67|11842.84|11842.84|11846.67|11846.67|11842.84|11842.84|0
1643896880000|2022-02-03 14:01:20|11842.61|11842.61|11842.72|11842.72|11842.72|11842.72|11842.61|11842.61|0
1643896890000|2022-02-03 14:01:30|11842.28|11842.28|11841.42|11841.42|11842.28|11842.28|11841.42|11841.42|0
1643896900000|2022-02-03 14:01:40|11841.05|11841.05|11836.37|11836.37|11841.05|11841.05|11836.37|11836.37|0
1643896910000|2022-02-03 14:01:50|11836.18|11836.18|11835.64|11835.64|11836.18|11836.18|11835.16|11835.16|0
1643896920000|2022-02-03 14:02:00|11833.18|11833.18|11831.73|11831.73|11833.54|11833.54|11831.27|11831.27|0
1643896930000|2022-02-03 14:02:10|11832.19|11832.19|11834.96|11834.96|11834.96|11834.96|11832.19|11832.19|0
1643896940000|2022-02-03 14:02:20|11835.59|11835.59|11838.27|11838.27|11838.27|11838.27|11835.59|11835.59|0
1643896950000|2022-02-03 14:02:30|11838.9|11838.9|11839.74|11839.74|11839.74|11839.74|11838.75|11838.75|0
1643896960000|2022-02-03 14:02:40|11838.95|11838.95|11839.09|11839.09|11839.52|11839.52|11838.95|11838.95|0
1643896970000|2022-02-03 14:02:50|11839.95|11839.95|11840.17|11840.17|11840.17|11840.17|11839.74|11839.74|0
1643896980000|2022-02-03 14:03:00|11840.71|11840.71|11844.11|11844.11|11844.3|11844.3|11840.71|11840.71|0
1643896990000|2022-02-03 14:03:10|11843.8|11843.8|11843.98|11843.98|11843.98|11843.98|11843.8|11843.8|0
1643897010000|2022-02-03 14:03:30|11843.8|11843.8|11843.49|11843.49|11843.8|11843.8|11843.49|11843.49|0
1643897020000|2022-02-03 14:03:40|11843.37|11843.37|11843|11843|11843.37|11843.37|11842.54|11842.54|0
1643897030000|2022-02-03 14:03:50|11843.43|11843.43|11843.93|11843.93|11843.93|11843.93|11843.22|11843.22|0
1643897040000|2022-02-03 14:04:00|11843.14|11843.14|11843.02|11843.02|11843.14|11843.14|11841.83|11841.83|0
1643897050000|2022-02-03 14:04:10|11842.58|11842.58|11843.27|11843.27|11843.27|11843.27|11842.58|11842.58|0
1643897060000|2022-02-03 14:04:20|11843.42|11843.42|11843.42|11843.42|11843.42|11843.42|11843.42|11843.42|0
1643897080000|2022-02-03 14:04:40|11842.96|11842.96|11842.96|11842.96|11842.96|11842.96|11842.96|11842.96|0
1643897090000|2022-02-03 14:04:50|11842.2|11842.2|11842.2|11842.2|11842.2|11842.2|11842.2|11842.2|0
1643897100000|2022-02-03 14:05:00|11841.77|11841.77|11841.77|11841.77|11841.77|11841.77|11841.77|11841.77|0
1643897130000|2022-02-03 14:05:30|11841.67|11841.67|11841.89|11841.89|11841.89|11841.89|11841.52|11841.52|0
1643897140000|2022-02-03 14:05:40|11841.69|11841.69|11841.87|11841.87|11841.87|11841.87|11841.69|11841.69|0
1643897150000|2022-02-03 14:05:50|11843.75|11843.75|11846.29|11846.29|11846.29|11846.29|11843.75|11843.75|0
1643897160000|2022-02-03 14:06:00|11846.64|11846.64|11846.67|11846.67|11847.03|11847.03|11846.64|11846.64|0
1643897170000|2022-02-03 14:06:10|11846.76|11846.76|11846.76|11846.76|11846.76|11846.76|11846.76|11846.76|0
1643897180000|2022-02-03 14:06:20|11846.67|11846.67|11846.55|11846.55|11846.67|11846.67|11846.55|11846.55|0
1643897190000|2022-02-03 14:06:30|11846.01|11846.01|11846.01|11846.01|11846.01|11846.01|11846.01|11846.01|0
1643897200000|2022-02-03 14:06:40|11846.23|11846.23|11846.12|11846.12|11846.23|11846.23|11846.12|11846.12|0
1643897220000|2022-02-03 14:07:00|11843.75|11843.75|11844.72|11844.72|11844.72|11844.72|11843.75|11843.75|0
1643897230000|2022-02-03 14:07:10|11844.62|11844.62|11845.25|11845.25|11845.25|11845.25|11844.62|11844.62|0
1643897240000|2022-02-03 14:07:20|11845.38|11845.38|11845.38|11845.38|11845.38|11845.38|11845.38|11845.38|0
1643897250000|2022-02-03 14:07:30|11844.94|11844.94|11845.22|11845.22|11845.22|11845.22|11844.94|11844.94|0
1643897260000|2022-02-03 14:07:40|11845.35|11845.35|11845.45|11845.45|11845.45|11845.45|11845.35|11845.35|0
1643897270000|2022-02-03 14:07:50|11845.81|11845.81|11845.49|11845.49|11846.04|11846.04|11845.49|11845.49|0
1643897280000|2022-02-03 14:08:00|11845.85|11845.85|11845.22|11845.22|11846.39|11846.39|11845.22|11845.22|0
1643897290000|2022-02-03 14:08:10|11845.49|11845.49|11845.77|11845.77|11845.77|11845.77|11845.49|11845.49|0
1643897300000|2022-02-03 14:08:20|11845.54|11845.54|11846.35|11846.35|11846.35|11846.35|11845.54|11845.54|0
1643897320000|2022-02-03 14:08:40|11846.62|11846.62|11852.22|11852.22|11852.22|11852.22|11846.48|11846.48|0
1643897330000|2022-02-03 14:08:50|11851.78|11851.78|11851.91|11851.91|11851.91|11851.91|11851.78|11851.78|0
1643897340000|2022-02-03 14:09:00|11851.81|11851.81|11851.99|11851.99|11852.13|11852.13|11851.81|11851.81|0
1643897350000|2022-02-03 14:09:10|11851.68|11851.68|11852.45|11852.45|11852.45|11852.45|11851.68|11851.68|0
1643897360000|2022-02-03 14:09:20|11852.22|11852.22|11851.39|11851.39|11852.47|11852.47|11851.39|11851.39|0
1643897370000|2022-02-03 14:09:30|11851.24|11851.24|11851.15|11851.15|11851.24|11851.24|11851.15|11851.15|0
1643897380000|2022-02-03 14:09:40|11851.4|11851.4|11851.31|11851.31|11851.5|11851.5|11851.31|11851.31|0
1643897390000|2022-02-03 14:09:50|11851.06|11851.06|11851.31|11851.31|11851.31|11851.31|11851.06|11851.06|0
1643897400000|2022-02-03 14:10:00|11851.61|11851.61|11851.51|11851.51|11851.61|11851.61|11851|11851|0
1643897410000|2022-02-03 14:10:10|11851.19|11851.19|11851.4|11851.4|11851.4|11851.4|11851.19|11851.19|0
1643897420000|2022-02-03 14:10:20|11851.54|11851.54|11851.4|11851.4|11851.54|11851.54|11851.4|11851.4|0
1643897430000|2022-02-03 14:10:30|11851.55|11851.55|11851.28|11851.28|11851.55|11851.55|11851.28|11851.28|0
1643897440000|2022-02-03 14:10:40|11851.61|11851.61|11847.86|11847.86|11851.61|11851.61|11847.86|11847.86|0
1643897450000|2022-02-03 14:10:50|11848|11848|11848|11848|11848|11848|11848|11848|0
1643897460000|2022-02-03 14:11:00|11848.63|11848.63|11848.48|11848.48|11848.63|11848.63|11848.48|11848.48|0
1643897480000|2022-02-03 14:11:20|11848.59|11848.59|11850.25|11850.25|11850.25|11850.25|11848.59|11848.59|0
1643897490000|2022-02-03 14:11:30|11850.44|11850.44|11851.8|11851.8|11851.8|11851.8|11850.44|11850.44|0
1643897500000|2022-02-03 14:11:40|11851.71|11851.71|11851.19|11851.19|11851.71|11851.71|11851.02|11851.02|0
1643897520000|2022-02-03 14:12:00|11851.55|11851.55|11851.23|11851.23|11851.55|11851.55|11851.23|11851.23|0
1643897530000|2022-02-03 14:12:10|11851.64|11851.64|11851.92|11851.92|11852.05|11852.05|11851.64|11851.64|0
1643897540000|2022-02-03 14:12:20|11851.45|11851.45|11850.46|11850.46|11851.45|11851.45|11850.46|11850.46|0
1643897560000|2022-02-03 14:12:40|11850.03|11850.03|11850.03|11850.03|11850.03|11850.03|11850.03|11850.03|0
1643897570000|2022-02-03 14:12:50|11850.82|11850.82|11850.82|11850.82|11850.82|11850.82|11850.82|11850.82|0
1643897580000|2022-02-03 14:13:00|11850.55|11850.55|11850.55|11850.55|11850.55|11850.55|11850.55|11850.55|0
1643897590000|2022-02-03 14:13:10|11850.4|11850.4|11850.4|11850.4|11850.4|11850.4|11850.4|11850.4|0
1643897610000|2022-02-03 14:13:30|11851.19|11851.19|11852.48|11852.48|11852.48|11852.48|11851.19|11851.19|0
1643897620000|2022-02-03 14:13:40|11852.89|11852.89|11852.89|11852.89|11852.89|11852.89|11852.89|11852.89|0
1643897630000|2022-02-03 14:13:50|11852.78|11852.78|11853.43|11853.43|11853.43|11853.43|11852.78|11852.78|0
1643897640000|2022-02-03 14:14:00|11853.52|11853.52|11853.43|11853.43|11853.88|11853.88|11852.95|11852.95|0
1643897650000|2022-02-03 14:14:10|11852.55|11852.55|11851.51|11851.51|11852.55|11852.55|11851.51|11851.51|0
1643897660000|2022-02-03 14:14:20|11851.41|11851.41|11850.62|11850.62|11851.41|11851.41|11850.62|11850.62|0
1643897670000|2022-02-03 14:14:30|11850.41|11850.41|11851.05|11851.05|11851.05|11851.05|11849.8|11849.8|0
1643897680000|2022-02-03 14:14:40|11850.17|11850.17|11850.17|11850.17|11850.17|11850.17|11850.17|11850.17|0
1643897690000|2022-02-03 14:14:50|11850.02|11850.02|11850.02|11850.02|11850.02|11850.02|11850.02|11850.02|0
1643897700000|2022-02-03 14:15:00|11849.66|11849.66|11849.61|11849.61|11849.66|11849.66|11848.93|11848.93|0
1643897710000|2022-02-03 14:15:10|11849.87|11849.87|11850|11850|11850|11850|11849.73|11849.73|0
1643897720000|2022-02-03 14:15:20|11849.65|11849.65|11849.65|11849.65|11849.65|11849.65|11849.65|11849.65|0
1643897730000|2022-02-03 14:15:30|11849.22|11849.22|11847.4|11847.4|11849.23|11849.23|11847.4|11847.4|0
1643897740000|2022-02-03 14:15:40|11846.52|11846.52|11845.45|11845.45|11846.52|11846.52|11845.45|11845.45|0
1643897750000|2022-02-03 14:15:50|11844.9|11844.9|11842.97|11842.97|11844.9|11844.9|11842.59|11842.59|0
1643897760000|2022-02-03 14:16:00|11843.31|11843.31|11843.56|11843.56|11843.56|11843.56|11843.15|11843.15|0
1643897780000|2022-02-03 14:16:20|11844.45|11844.45|11845.1|11845.1|11845.33|11845.33|11844.45|11844.45|0
1643897790000|2022-02-03 14:16:30|11844.85|11844.85|11842.27|11842.27|11844.85|11844.85|11842.27|11842.27|0
1643897800000|2022-02-03 14:16:40|11843.06|11843.06|11842.92|11842.92|11843.06|11843.06|11842.79|11842.79|0
1643897810000|2022-02-03 14:16:50|11843.36|11843.36|11843.36|11843.36|11843.36|11843.36|11843.36|11843.36|0
1643897820000|2022-02-03 14:17:00|11843.59|11843.59|11842.61|11842.61|11843.59|11843.59|11842.61|11842.61|0
1643897830000|2022-02-03 14:17:10|11842.72|11842.72|11842.9|11842.9|11842.9|11842.9|11842.72|11842.72|0
1643897840000|2022-02-03 14:17:20|11842.49|11842.49|11843.12|11843.12|11843.12|11843.12|11842.49|11842.49|0
1643897850000|2022-02-03 14:17:30|11842.85|11842.85|11842.27|11842.27|11842.85|11842.85|11842.27|11842.27|0
1643897860000|2022-02-03 14:17:40|11841.92|11841.92|11842.29|11842.29|11842.35|11842.35|11841.92|11841.92|0
1643897870000|2022-02-03 14:17:50|11843.08|11843.08|11845.52|11845.52|11845.92|11845.92|11843.08|11843.08|0
1643897880000|2022-02-03 14:18:00|11846.3|11846.3|11844.57|11844.57|11846.3|11846.3|11844.57|11844.57|0
1643897890000|2022-02-03 14:18:10|11844.3|11844.3|11845.2|11845.2|11845.2|11845.2|11844.3|11844.3|0
1643897900000|2022-02-03 14:18:20|11844.9|11844.9|11844.9|11844.9|11844.9|11844.9|11844.9|11844.9|0
1643897910000|2022-02-03 14:18:30|11844.19|11844.19|11844.1|11844.1|11844.47|11844.47|11844.1|11844.1|0
1643897920000|2022-02-03 14:18:40|11843.22|11843.22|11843.58|11843.58|11843.58|11843.58|11843.22|11843.22|0
1643897930000|2022-02-03 14:18:50|11843.72|11843.72|11843.58|11843.58|11843.72|11843.72|11843.58|11843.58|0
1643897940000|2022-02-03 14:19:00|11842.95|11842.95|11842.93|11842.93|11843.48|11843.48|11842.8|11842.8|0
1643897950000|2022-02-03 14:19:10|11842.47|11842.47|11842.47|11842.47|11842.47|11842.47|11842.47|11842.47|0
1643897960000|2022-02-03 14:19:20|11841.92|11841.92|11840.42|11840.42|11841.92|11841.92|11840.42|11840.42|0
1643897970000|2022-02-03 14:19:30|11840.04|11840.04|11840.35|11840.35|11840.35|11840.35|11840.04|11840.04|0
1643897980000|2022-02-03 14:19:40|11840.46|11840.46|11841.78|11841.78|11841.78|11841.78|11840.46|11840.46|0
1643897990000|2022-02-03 14:19:50|11842.47|11842.47|11842.47|11842.47|11842.47|11842.47|11842.47|11842.47|0
1643898000000|2022-02-03 14:20:00|11842.73|11842.73|11842.86|11842.86|11843.18|11843.18|11842.73|11842.73|0
1643898010000|2022-02-03 14:20:10|11843.09|11843.09|11843.32|11843.32|11843.55|11843.55|11843.09|11843.09|0
1643898020000|2022-02-03 14:20:20|11843.55|11843.55|11843.55|11843.55|11843.55|11843.55|11843.55|11843.55|0
1643898030000|2022-02-03 14:20:30|11843.36|11843.36|11841.89|11841.89|11843.68|11843.68|11841.89|11841.89|0
1643898040000|2022-02-03 14:20:40|11841.62|11841.62|11841.62|11841.62|11841.62|11841.62|11841.62|11841.62|0
1643898050000|2022-02-03 14:20:50|11842.08|11842.08|11842.08|11842.08|11842.08|11842.08|11842.08|11842.08|0
1643898060000|2022-02-03 14:21:00|11841.99|11841.99|11841.89|11841.89|11842.1|11842.1|11841.89|11841.89|0
1643898070000|2022-02-03 14:21:10|11841.66|11841.66|11840.75|11840.75|11841.66|11841.66|11840.75|11840.75|0
1643898080000|2022-02-03 14:21:20|11840.96|11840.96|11840.77|11840.77|11840.96|11840.96|11840.77|11840.77|0
1643898090000|2022-02-03 14:21:30|11840.66|11840.66|11840.21|11840.21|11840.66|11840.66|11840.21|11840.21|0
1643898100000|2022-02-03 14:21:40|11841.23|11841.23|11841.1|11841.1|11841.41|11841.41|11841.1|11841.1|0
1643898110000|2022-02-03 14:21:50|11840.78|11840.78|11841.1|11841.1|11841.1|11841.1|11840.78|11840.78|0
1643898120000|2022-02-03 14:22:00|11841.54|11841.54|11840.95|11840.95|11841.54|11841.54|11840.75|11840.75|0
1643898130000|2022-02-03 14:22:10|11840.59|11840.59|11840.21|11840.21|11840.59|11840.59|11840.21|11840.21|0
1643898140000|2022-02-03 14:22:20|11840.83|11840.83|11840.73|11840.73|11840.83|11840.83|11840.73|11840.73|0
1643898170000|2022-02-03 14:22:50|11840.45|11840.45|11840.45|11840.45|11840.58|11840.58|11840.45|11840.45|0
1643898180000|2022-02-03 14:23:00|11839.76|11839.76|11839.76|11839.76|11839.76|11839.76|11839.76|11839.76|0
1643898190000|2022-02-03 14:23:10|11839.32|11839.32|11837.18|11837.18|11839.32|11839.32|11837.18|11837.18|0
1643898200000|2022-02-03 14:23:20|11836.9|11836.9|11838.1|11838.1|11838.1|11838.1|11836.42|11836.42|0
1643898210000|2022-02-03 14:23:30|11837.69|11837.69|11837.69|11837.69|11837.88|11837.88|11837.69|11837.69|0
1643898220000|2022-02-03 14:23:40|11837.6|11837.6|11837.64|11837.64|11837.64|11837.64|11837.32|11837.32|0
1643898230000|2022-02-03 14:23:50|11837.54|11837.54|11837.5|11837.5|11837.54|11837.54|11837.35|11837.35|0
1643898240000|2022-02-03 14:24:00|11837.22|11837.22|11835.71|11835.71|11837.53|11837.53|11835.71|11835.71|0
1643898260000|2022-02-03 14:24:20|11835.47|11835.47|11835.88|11835.88|11835.88|11835.88|11835.47|11835.47|0
1643898280000|2022-02-03 14:24:40|11835.76|11835.76|11835.65|11835.65|11835.76|11835.76|11835.65|11835.65|0
1643898290000|2022-02-03 14:24:50|11835.96|11835.96|11835.23|11835.23|11835.96|11835.96|11835.23|11835.23|0
1643898300000|2022-02-03 14:25:00|11835.09|11835.09|11835.38|11835.38|11835.38|11835.38|11835.09|11835.09|0
1643898310000|2022-02-03 14:25:10|11835.62|11835.62|11833.76|11833.76|11835.62|11835.62|11833.76|11833.76|0
1643898320000|2022-02-03 14:25:20|11833.57|11833.57|11832.14|11832.14|11833.57|11833.57|11832.14|11832.14|0
1643898330000|2022-02-03 14:25:30|11832.95|11832.95|11833.01|11833.01|11833.5|11833.5|11832.95|11832.95|0
1643898340000|2022-02-03 14:25:40|11832.74|11832.74|11832.74|11832.74|11832.94|11832.94|11832.53|11832.53|0
1643898350000|2022-02-03 14:25:50|11833.3|11833.3|11833.28|11833.28|11833.74|11833.74|11833.22|11833.22|0
1643898360000|2022-02-03 14:26:00|11833.52|11833.52|11835.09|11835.09|11835.09|11835.09|11832.89|11832.89|0
1643898370000|2022-02-03 14:26:10|11834.86|11834.86|11835.02|11835.02|11835.09|11835.09|11834.23|11834.23|0
1643898380000|2022-02-03 14:26:20|11835.32|11835.32|11835.68|11835.68|11835.68|11835.68|11835.32|11835.32|0
1643898390000|2022-02-03 14:26:30|11835.99|11835.99|11836.08|11836.08|11836.08|11836.08|11835.99|11835.99|0
1643898400000|2022-02-03 14:26:40|11836.31|11836.31|11836.31|11836.31|11836.31|11836.31|11836.31|11836.31|0
1643898410000|2022-02-03 14:26:50|11836.08|11836.08|11836.08|11836.08|11836.08|11836.08|11836.08|11836.08|0
1643898420000|2022-02-03 14:27:00|11835.78|11835.78|11835.78|11835.78|11835.78|11835.78|11835.78|11835.78|0
1643898430000|2022-02-03 14:27:10|11837.07|11837.07|11837.07|11837.07|11837.07|11837.07|11837.07|11837.07|0
1643898440000|2022-02-03 14:27:20|11836.87|11836.87|11836.02|11836.02|11836.87|11836.87|11836.02|11836.02|0
1643898450000|2022-02-03 14:27:30|11835.66|11835.66|11835.66|11835.66|11835.66|11835.66|11835.66|11835.66|0
1643898460000|2022-02-03 14:27:40|11834.74|11834.74|11834.74|11834.74|11834.74|11834.74|11834.74|11834.74|0
1643898470000|2022-02-03 14:27:50|11834.97|11834.97|11835.08|11835.08|11835.08|11835.08|11834.56|11834.56|0
1643898480000|2022-02-03 14:28:00|11835.62|11835.62|11836.03|11836.03|11836.03|11836.03|11835.62|11835.62|0
1643898490000|2022-02-03 14:28:10|11836.46|11836.46|11836.78|11836.78|11836.78|11836.78|11836.46|11836.46|0
1643898500000|2022-02-03 14:28:20|11836.89|11836.89|11836.49|11836.49|11836.89|11836.89|11836.49|11836.49|0
1643898510000|2022-02-03 14:28:30|11836.57|11836.57|11837.39|11837.39|11837.66|11837.66|11836.57|11836.57|0
1643898520000|2022-02-03 14:28:40|11837.28|11837.28|11837.19|11837.19|11837.51|11837.51|11837.19|11837.19|0
1643898530000|2022-02-03 14:28:50|11838.01|11838.01|11838.02|11838.02|11838.15|11838.15|11837.47|11837.47|0
1643898540000|2022-02-03 14:29:00|11837.47|11837.47|11839.02|11839.02|11839.15|11839.15|11837.47|11837.47|0
1643898550000|2022-02-03 14:29:10|11839.29|11839.29|11839.15|11839.15|11839.29|11839.29|11839.15|11839.15|0
1643898560000|2022-02-03 14:29:20|11839.58|11839.58|11839.44|11839.44|11839.58|11839.58|11839.44|11839.44|0
1643898570000|2022-02-03 14:29:30|11838.12|11838.12|11838.12|11838.12|11838.12|11838.12|11838.12|11838.12|0
1643898580000|2022-02-03 14:29:40|11837.98|11837.98|11837.68|11837.68|11837.98|11837.98|11837.38|11837.38|0
1643898600000|2022-02-03 14:30:00|11838.31|11838.31|11840.5|11840.5|11840.5|11840.5|11838.31|11838.31|0
1643898610000|2022-02-03 14:30:10|11840.6|11840.6|11841.72|11841.72|11841.72|11841.72|11840.6|11840.6|0
1643898620000|2022-02-03 14:30:20|11841.45|11841.45|11841.01|11841.01|11841.45|11841.45|11841.01|11841.01|0
1643898630000|2022-02-03 14:30:30|11840.91|11840.91|11840.12|11840.12|11840.91|11840.91|11840.12|11840.12|0
1643898640000|2022-02-03 14:30:40|11839.41|11839.41|11838.7|11838.7|11839.41|11839.41|11838.26|11838.26|0
1643898650000|2022-02-03 14:30:50|11837.91|11837.91|11838.4|11838.4|11839.03|11839.03|11837.77|11837.77|0
1643898660000|2022-02-03 14:31:00|11838.73|11838.73|11837.78|11837.78|11838.73|11838.73|11837.78|11837.78|0
1643898680000|2022-02-03 14:31:20|11836.9|11836.9|11836.9|11836.9|11836.9|11836.9|11836.9|11836.9|0
1643898690000|2022-02-03 14:31:30|11836.11|11836.11|11836.9|11836.9|11836.9|11836.9|11836.11|11836.11|0
1643898700000|2022-02-03 14:31:40|11836.98|11836.98|11837.57|11837.57|11837.57|11837.57|11836.9|11836.9|0
1643898710000|2022-02-03 14:31:50|11838.36|11838.36|11839.24|11839.24|11839.24|11839.24|11838.36|11838.36|0
1643898720000|2022-02-03 14:32:00|11839.33|11839.33|11840.59|11840.59|11840.73|11840.73|11839.33|11839.33|0
1643898730000|2022-02-03 14:32:10|11840.8|11840.8|11843.99|11843.99|11844.36|11844.36|11840.8|11840.8|0
1643898740000|2022-02-03 14:32:20|11844.13|11844.13|11844.49|11844.49|11844.49|11844.49|11844.13|11844.13|0
1643898750000|2022-02-03 14:32:30|11844.7|11844.7|11843.64|11843.64|11844.92|11844.92|11843.64|11843.64|0
1643898760000|2022-02-03 14:32:40|11843.75|11843.75|11843.75|11843.75|11843.75|11843.75|11843.75|11843.75|0
1643898770000|2022-02-03 14:32:50|11844.19|11844.19|11845.05|11845.05|11845.05|11845.05|11844.19|11844.19|0
1643898780000|2022-02-03 14:33:00|11844.64|11844.64|11844.29|11844.29|11844.64|11844.64|11844.29|11844.29|0
1643898790000|2022-02-03 14:33:10|11844.42|11844.42|11844.74|11844.74|11845.18|11845.18|11844.42|11844.42|0
1643898810000|2022-02-03 14:33:30|11844.59|11844.59|11842.34|11842.34|11844.59|11844.59|11842.34|11842.34|0
1643898820000|2022-02-03 14:33:40|11842.19|11842.19|11842.19|11842.19|11842.19|11842.19|11842.19|11842.19|0
1643898830000|2022-02-03 14:33:50|11842.32|11842.32|11842.55|11842.55|11842.55|11842.55|11842.32|11842.32|0
1643898840000|2022-02-03 14:34:00|11842.87|11842.87|11841.17|11841.17|11843.17|11843.17|11841.17|11841.17|0
1643898850000|2022-02-03 14:34:10|11840.99|11840.99|11840.22|11840.22|11840.99|11840.99|11840.22|11840.22|0
1643898860000|2022-02-03 14:34:20|11840.85|11840.85|11838.08|11838.08|11840.85|11840.85|11838.08|11838.08|0
1643898870000|2022-02-03 14:34:30|11837.93|11837.93|11834.12|11834.12|11837.93|11837.93|11834.12|11834.12|0
1643898880000|2022-02-03 14:34:40|11833.82|11833.82|11831.76|11831.76|11834.27|11834.27|11831.76|11831.76|0
1643898890000|2022-02-03 14:34:50|11831.48|11831.48|11830.55|11830.55|11831.72|11831.72|11830.55|11830.55|0
1643898900000|2022-02-03 14:35:00|11830.33|11830.33|11830.01|11830.01|11830.54|11830.54|11829.73|11829.73|0
1643898910000|2022-02-03 14:35:10|11830.8|11830.8|11831.32|11831.32|11831.32|11831.32|11830.8|11830.8|0
1643898930000|2022-02-03 14:35:30|11831.62|11831.62|11832.83|11832.83|11832.83|11832.83|11831.62|11831.62|0
1643898940000|2022-02-03 14:35:40|11832.04|11832.04|11832.32|11832.32|11832.47|11832.47|11831.56|11831.56|0
1643898950000|2022-02-03 14:35:50|11832.62|11832.62|11837.47|11837.47|11837.77|11837.77|11832.32|11832.32|0
1643898960000|2022-02-03 14:36:00|11836.84|11836.84|11837.02|11837.02|11837.02|11837.02|11836.25|11836.25|0
1643898970000|2022-02-03 14:36:10|11837.45|11837.45|11839.01|11839.01|11839.45|11839.45|11837.45|11837.45|0
1643898980000|2022-02-03 14:36:20|11839.45|11839.45|11838.55|11838.55|11839.45|11839.45|11838.55|11838.55|0
1643898990000|2022-02-03 14:36:30|11838.11|11838.11|11838.11|11838.11|11838.11|11838.11|11837.75|11837.75|0
1643899000000|2022-02-03 14:36:40|11839.05|11839.05|11838.68|11838.68|11839.05|11839.05|11838.54|11838.54|0
1643899010000|2022-02-03 14:36:50|11838.25|11838.25|11838.03|11838.03|11838.94|11838.94|11837.89|11837.89|0
1643899020000|2022-02-03 14:37:00|11837.91|11837.91|11837.93|11837.93|11837.93|11837.93|11837.64|11837.64|0
1643899030000|2022-02-03 14:37:10|11838.07|11838.07|11837.9|11837.9|11838.07|11838.07|11837.9|11837.9|0
1643899040000|2022-02-03 14:37:20|11837.11|11837.11|11836.68|11836.68|11837.11|11837.11|11836.68|11836.68|0
1643899050000|2022-02-03 14:37:30|11836.28|11836.28|11836.28|11836.28|11836.28|11836.28|11836.28|11836.28|0
1643899060000|2022-02-03 14:37:40|11835.82|11835.82|11834.52|11834.52|11835.82|11835.82|11834.52|11834.52|0
1643899070000|2022-02-03 14:37:50|11833.73|11833.73|11834.01|11834.01|11834.01|11834.01|11833.32|11833.32|0
1643899080000|2022-02-03 14:38:00|11834.09|11834.09|11833.76|11833.76|11834.09|11834.09|11833.65|11833.65|0
1643899090000|2022-02-03 14:38:10|11834.06|11834.06|11837.07|11837.07|11837.33|11837.33|11834.06|11834.06|0
1643899100000|2022-02-03 14:38:20|11837.29|11837.29|11837.86|11837.86|11838.49|11838.49|11837.29|11837.29|0
1643899120000|2022-02-03 14:38:40|11838.3|11838.3|11838.3|11838.3|11838.3|11838.3|11838.3|11838.3|0
1643899130000|2022-02-03 14:38:50|11837.94|11837.94|11837.69|11837.69|11837.94|11837.94|11837.69|11837.69|0
1643899140000|2022-02-03 14:39:00|11838.08|11838.08|11838.1|11838.1|11838.29|11838.29|11838.08|11838.08|0
1643899150000|2022-02-03 14:39:10|11838.27|11838.27|11840.71|11840.71|11840.71|11840.71|11838.27|11838.27|0
1643899160000|2022-02-03 14:39:20|11840.87|11840.87|11841.86|11841.86|11841.86|11841.86|11840.52|11840.52|0
1643899180000|2022-02-03 14:39:40|11842.29|11842.29|11843.06|11843.06|11843.41|11843.41|11842.29|11842.29|0
1643899190000|2022-02-03 14:39:50|11844.64|11844.64|11846.8|11846.8|11846.8|11846.8|11844.64|11844.64|0
1643899200000|2022-02-03 14:40:00|11848.18|11848.18|11847.12|11847.12|11848.97|11848.97|11847.12|11847.12|0
1643899210000|2022-02-03 14:40:10|11846.67|11846.67|11846.67|11846.67|11846.67|11846.67|11846.67|11846.67|0
1643899240000|2022-02-03 14:40:40|11846.27|11846.27|11846.76|11846.76|11846.76|11846.76|11845.99|11845.99|0
1643899250000|2022-02-03 14:40:50|11846.35|11846.35|11846.35|11846.35|11846.35|11846.35|11846.35|11846.35|0
1643899260000|2022-02-03 14:41:00|11846.78|11846.78|11848.23|11848.23|11848.54|11848.54|11846.78|11846.78|0
1643899270000|2022-02-03 14:41:10|11847.79|11847.79|11845.56|11845.56|11847.79|11847.79|11845.42|11845.42|0
1643899280000|2022-02-03 14:41:20|11845.87|11845.87|11845.49|11845.49|11845.87|11845.87|11845.49|11845.49|0
1643899290000|2022-02-03 14:41:30|11844.86|11844.86|11843.54|11843.54|11844.86|11844.86|11843.54|11843.54|0
1643899300000|2022-02-03 14:41:40|11842.75|11842.75|11839.25|11839.25|11842.75|11842.75|11839.25|11839.25|0
1643899310000|2022-02-03 14:41:50|11839.51|11839.51|11839.51|11839.51|11839.51|11839.51|11839.51|11839.51|0
1643899320000|2022-02-03 14:42:00|11839.86|11839.86|11836.73|11836.73|11839.86|11839.86|11836.73|11836.73|0
1643899330000|2022-02-03 14:42:10|11836.47|11836.47|11837.62|11837.62|11837.89|11837.89|11836.47|11836.47|0
1643899340000|2022-02-03 14:42:20|11837.75|11837.75|11837.34|11837.34|11837.75|11837.75|11837.34|11837.34|0
1643899360000|2022-02-03 14:42:40|11837.97|11837.97|11837.66|11837.66|11837.97|11837.97|11837.66|11837.66|0
1643899370000|2022-02-03 14:42:50|11837.55|11837.55|11837.82|11837.82|11837.82|11837.82|11837.55|11837.55|0
1643899380000|2022-02-03 14:43:00|11837.22|11837.22|11837.17|11837.17|11837.22|11837.22|11836.81|11836.81|0
1643899400000|2022-02-03 14:43:20|11837.4|11837.4|11837.28|11837.28|11837.4|11837.4|11837.28|11837.28|0
1643899430000|2022-02-03 14:43:50|11837.38|11837.38|11837.38|11837.38|11837.38|11837.38|11837.38|11837.38|0
1643899440000|2022-02-03 14:44:00|11836.69|11836.69|11836.69|11836.69|11836.69|11836.69|11836.69|11836.69|0
1643899450000|2022-02-03 14:44:10|11836.24|11836.24|11836.24|11836.24|11836.24|11836.24|11836.24|11836.24|0
1643899460000|2022-02-03 14:44:20|11836.04|11836.04|11835.68|11835.68|11836.04|11836.04|11835.68|11835.68|0
1643899470000|2022-02-03 14:44:30|11834.8|11834.8|11834.28|11834.28|11835.03|11835.03|11834.28|11834.28|0
1643899480000|2022-02-03 14:44:40|11834.16|11834.16|11833.55|11833.55|11834.16|11834.16|11833.55|11833.55|0
1643899490000|2022-02-03 14:44:50|11833.16|11833.16|11833.58|11833.58|11833.77|11833.77|11833.16|11833.16|0
1643899500000|2022-02-03 14:45:00|11833.27|11833.27|11832.38|11832.38|11833.27|11833.27|11832.38|11832.38|0
1643899520000|2022-02-03 14:45:20|11832.59|11832.59|11831.86|11831.86|11832.59|11832.59|11831.86|11831.86|0
1643899530000|2022-02-03 14:45:30|11831.67|11831.67|11827.03|11827.03|11832.08|11832.08|11827.03|11827.03|0
1643899540000|2022-02-03 14:45:40|11826.7|11826.7|11825.77|11825.77|11826.7|11826.7|11825.77|11825.77|0
1643899550000|2022-02-03 14:45:50|11825.39|11825.39|11825.09|11825.09|11825.39|11825.39|11825.09|11825.09|0
1643899560000|2022-02-03 14:46:00|11824.21|11824.21|11824|11824|11824.21|11824.21|11823.52|11823.52|0
1643899570000|2022-02-03 14:46:10|11824.23|11824.23|11822.95|11822.95|11824.61|11824.61|11822.95|11822.95|0
1643899580000|2022-02-03 14:46:20|11822.4|11822.4|11821.94|11821.94|11822.4|11822.4|11821.94|11821.94|0
1643899590000|2022-02-03 14:46:30|11822.82|11822.82|11822.74|11822.74|11823.52|11823.52|11822.74|11822.74|0
1643899600000|2022-02-03 14:46:40|11822.56|11822.56|11820.74|11820.74|11822.79|11822.79|11820.74|11820.74|0
1643899610000|2022-02-03 14:46:50|11821.66|11821.66|11820.98|11820.98|11821.66|11821.66|11820.98|11820.98|0
1643899620000|2022-02-03 14:47:00|11820.67|11820.67|11819.02|11819.02|11820.67|11820.67|11819.02|11819.02|0
1643899630000|2022-02-03 14:47:10|11818.59|11818.59|11818.26|11818.26|11818.59|11818.59|11817.8|11817.8|0
1643899640000|2022-02-03 14:47:20|11818.62|11818.62|11818.85|11818.85|11818.85|11818.85|11818.62|11818.62|0
1643899650000|2022-02-03 14:47:30|11818.99|11818.99|11818.18|11818.18|11819.87|11819.87|11818.18|11818.18|0
1643899660000|2022-02-03 14:47:40|11817.71|11817.71|11816.46|11816.46|11817.71|11817.71|11816.46|11816.46|0
1643899670000|2022-02-03 14:47:50|11816.19|11816.19|11816.26|11816.26|11816.26|11816.26|11815.99|11815.99|0
1643899680000|2022-02-03 14:48:00|11816.57|11816.57|11815.88|11815.88|11816.57|11816.57|11815.88|11815.88|0
1643899690000|2022-02-03 14:48:10|11816.11|11816.11|11817.2|11817.2|11817.66|11817.66|11816.11|11816.11|0
1643899700000|2022-02-03 14:48:20|11815.62|11815.62|11815.97|11815.97|11815.97|11815.97|11815.62|11815.62|0
1643899710000|2022-02-03 14:48:30|11816.44|11816.44|11817.28|11817.28|11817.48|11817.48|11816.44|11816.44|0
1643899720000|2022-02-03 14:48:40|11817.18|11817.18|11816.74|11816.74|11817.18|11817.18|11816.74|11816.74|0
1643899730000|2022-02-03 14:48:50|11817.21|11817.21|11816.06|11816.06|11817.21|11817.21|11815.63|11815.63|0
1643899740000|2022-02-03 14:49:00|11815.6|11815.6|11815.6|11815.6|11815.6|11815.6|11815.6|11815.6|0
1643899750000|2022-02-03 14:49:10|11815.28|11815.28|11815.21|11815.21|11815.28|11815.28|11814.85|11814.85|0
1643899760000|2022-02-03 14:49:20|11814.6|11814.6|11814.12|11814.12|11814.6|11814.6|11814.12|11814.12|0
1643899770000|2022-02-03 14:49:30|11814.44|11814.44|11815.4|11815.4|11815.4|11815.4|11814.44|11814.44|0
1643899780000|2022-02-03 14:49:40|11815.48|11815.48|11815.29|11815.29|11815.48|11815.48|11815.29|11815.29|0
1643899790000|2022-02-03 14:49:50|11814.41|11814.41|11813.06|11813.06|11814.41|11814.41|11812.7|11812.7|0
1643899800000|2022-02-03 14:50:00|11813.27|11813.27|11811.84|11811.84|11813.27|11813.27|11811.72|11811.72|0
1643899810000|2022-02-03 14:50:10|11811.74|11811.74|11812.3|11812.3|11812.65|11812.65|11811.74|11811.74|0
1643899820000|2022-02-03 14:50:20|11812.41|11812.41|11813.4|11813.4|11813.94|11813.94|11812.41|11812.41|0
1643899830000|2022-02-03 14:50:30|11812.99|11812.99|11812.2|11812.2|11812.99|11812.99|11811.41|11811.41|0
1643899840000|2022-02-03 14:50:40|11812.31|11812.31|11812.31|11812.31|11812.31|11812.31|11812.31|11812.31|0
1643899850000|2022-02-03 14:50:50|11812.18|11812.18|11812.64|11812.64|11812.64|11812.64|11812.18|11812.18|0
1643899860000|2022-02-03 14:51:00|11812.99|11812.99|11813.41|11813.41|11813.78|11813.78|11812.79|11812.79|0
1643899870000|2022-02-03 14:51:10|11813.84|11813.84|11815.92|11815.92|11816.54|11816.54|11813.84|11813.84|0
1643899880000|2022-02-03 14:51:20|11815.77|11815.77|11815.66|11815.66|11816.1|11816.1|11815.41|11815.41|0
1643899890000|2022-02-03 14:51:30|11815.3|11815.3|11815.3|11815.3|11815.3|11815.3|11815.3|11815.3|0
1643899900000|2022-02-03 14:51:40|11815.53|11815.53|11815.53|11815.53|11815.53|11815.53|11815.53|11815.53|0
1643899910000|2022-02-03 14:51:50|11815.39|11815.39|11814.6|11814.6|11815.39|11815.39|11814.6|11814.6|0
1643899920000|2022-02-03 14:52:00|11814.37|11814.37|11814.81|11814.81|11814.81|11814.81|11814.37|11814.37|0
1643899930000|2022-02-03 14:52:10|11814.94|11814.94|11817.63|11817.63|11817.63|11817.63|11814.94|11814.94|0
1643899940000|2022-02-03 14:52:20|11818.23|11818.23|11818.23|11818.23|11818.23|11818.23|11818.23|11818.23|0
1643899950000|2022-02-03 14:52:30|11817.99|11817.99|11817.99|11817.99|11817.99|11817.99|11817.99|11817.99|0
1643899960000|2022-02-03 14:52:40|11817.76|11817.76|11817.66|11817.66|11817.76|11817.76|11817.66|11817.66|0
1643899980000|2022-02-03 14:53:00|11816.8|11816.8|11816.53|11816.53|11816.8|11816.8|11816.21|11816.21|0
1643899990000|2022-02-03 14:53:10|11815.74|11815.74|11815.74|11815.74|11815.74|11815.74|11815.74|11815.74|0
1643900000000|2022-02-03 14:53:20|11816.11|11816.11|11815.8|11815.8|11816.11|11816.11|11815.8|11815.8|0
1643900020000|2022-02-03 14:53:40|11816.09|11816.09|11816.09|11816.09|11816.09|11816.09|11816.09|11816.09|0
1643900030000|2022-02-03 14:53:50|11815.95|11815.95|11813.87|11813.87|11815.99|11815.99|11813.87|11813.87|0
1643900040000|2022-02-03 14:54:00|11813.72|11813.72|11812.68|11812.68|11813.72|11813.72|11812.68|11812.68|0
1643900050000|2022-02-03 14:54:10|11812.34|11812.34|11813.01|11813.01|11813.01|11813.01|11811.67|11811.67|0
1643900060000|2022-02-03 14:54:20|11811.43|11811.43|11811.86|11811.86|11811.86|11811.86|11811.43|11811.43|0
1643900070000|2022-02-03 14:54:30|11811.66|11811.66|11810.43|11810.43|11811.66|11811.66|11810.43|11810.43|0
1643900080000|2022-02-03 14:54:40|11810.66|11810.66|11810.52|11810.52|11810.66|11810.66|11810.52|11810.52|0
1643900090000|2022-02-03 14:54:50|11811.31|11811.31|11811.66|11811.66|11811.66|11811.66|11810.75|11810.75|0
1643900100000|2022-02-03 14:55:00|11811.26|11811.26|11809.6|11809.6|11811.26|11811.26|11809.6|11809.6|0
1643900110000|2022-02-03 14:55:10|11809.37|11809.37|11809.83|11809.83|11809.83|11809.83|11809.37|11809.37|0
1643900120000|2022-02-03 14:55:20|11809.94|11809.94|11806.77|11806.77|11809.94|11809.94|11806.77|11806.77|0
1643900130000|2022-02-03 14:55:30|11806.41|11806.41|11806.1|11806.1|11806.41|11806.41|11806.1|11806.1|0
1643900140000|2022-02-03 14:55:40|11806.56|11806.56|11806.33|11806.33|11806.56|11806.56|11806.33|11806.33|0
1643900150000|2022-02-03 14:55:50|11807.12|11807.12|11810.74|11810.74|11810.74|11810.74|11807.12|11807.12|0
1643900160000|2022-02-03 14:56:00|11811.18|11811.18|11811.18|11811.18|11811.18|11811.18|11811.18|11811.18|0
1643900170000|2022-02-03 14:56:10|11810.95|11810.95|11811.07|11811.07|11811.3|11811.3|11810.95|11810.95|0
1643900180000|2022-02-03 14:56:20|11811.39|11811.39|11811.39|11811.39|11811.39|11811.39|11811.39|11811.39|0
1643900190000|2022-02-03 14:56:30|11811.48|11811.48|11811.48|11811.48|11811.48|11811.48|11811.48|11811.48|0
1643900200000|2022-02-03 14:56:40|11812.27|11812.27|11812.27|11812.27|11812.27|11812.27|11812.27|11812.27|0
1643900210000|2022-02-03 14:56:50|11812.37|11812.37|11812.13|11812.13|11812.92|11812.92|11812.13|11812.13|0
1643900220000|2022-02-03 14:57:00|11812.56|11812.56|11813.22|11813.22|11813.22|11813.22|11812.56|11812.56|0
1643900240000|2022-02-03 14:57:20|11812.81|11812.81|11812.81|11812.81|11812.81|11812.81|11812.81|11812.81|0
1643900250000|2022-02-03 14:57:30|11812.02|11812.02|11813.5|11813.5|11813.5|11813.5|11812.02|11812.02|0
1643900260000|2022-02-03 14:57:40|11813.93|11813.93|11815.44|11815.44|11815.67|11815.67|11813.93|11813.93|0
1643900270000|2022-02-03 14:57:50|11816.04|11816.04|11814.35|11814.35|11816.04|11816.04|11814.35|11814.35|0
1643900280000|2022-02-03 14:58:00|11813.89|11813.89|11814.12|11814.12|11814.12|11814.12|11813.66|11813.66|0
1643900290000|2022-02-03 14:58:10|11813.15|11813.15|11813.15|11813.15|11813.15|11813.15|11813.15|11813.15|0
1643900300000|2022-02-03 14:58:20|11813.6|11813.6|11813.83|11813.83|11813.83|11813.83|11813.6|11813.6|0
1643900310000|2022-02-03 14:58:30|11814.06|11814.06|11815.55|11815.55|11815.55|11815.55|11814.06|11814.06|0
1643900320000|2022-02-03 14:58:40|11815.78|11815.78|11815.19|11815.19|11815.78|11815.78|11815.19|11815.19|0
1643900330000|2022-02-03 14:58:50|11814.84|11814.84|11813.17|11813.17|11814.84|11814.84|11813.17|11813.17|0
1643900340000|2022-02-03 14:59:00|11812.38|11812.38|11811.39|11811.39|11812.38|11812.38|11811.39|11811.39|0
1643900350000|2022-02-03 14:59:10|11810.6|11810.6|11804.82|11804.82|11810.6|11810.6|11804.82|11804.82|0
1643900360000|2022-02-03 14:59:20|11804.34|11804.34|11805.76|11805.76|11805.76|11805.76|11804.34|11804.34|0
1643900370000|2022-02-03 14:59:30|11806.03|11806.03|11805.03|11805.03|11806.03|11806.03|11805.03|11805.03|0
1643900380000|2022-02-03 14:59:40|11805.3|11805.3|11805.84|11805.84|11805.84|11805.84|11805.3|11805.3|0
1643900390000|2022-02-03 14:59:50|11806.03|11806.03|11806.22|11806.22|11806.32|11806.32|11805.17|11805.17|0
1643900400000|2022-02-03 15:00:00|11806.36|11806.36|11809.13|11809.13|11809.13|11809.13|11806.1|11806.1|0
1643900410000|2022-02-03 15:00:10|11808.85|11808.85|11807.58|11807.58|11808.85|11808.85|11807.58|11807.58|0
1643900420000|2022-02-03 15:00:20|11806.95|11806.95|11804.6|11804.6|11806.95|11806.95|11803.81|11803.81|0
1643900430000|2022-02-03 15:00:30|11803.45|11803.45|11803.68|11803.68|11803.68|11803.68|11802.98|11802.98|0
1643900450000|2022-02-03 15:00:50|11803.43|11803.43|11802.05|11802.05|11803.43|11803.43|11802.05|11802.05|0
1643900460000|2022-02-03 15:01:00|11801.72|11801.72|11794.82|11794.82|11801.72|11801.72|11794.82|11794.82|0
1643900470000|2022-02-03 15:01:10|11794.03|11794.03|11793.17|11793.17|11794.03|11794.03|11792.76|11792.76|0
1643900480000|2022-02-03 15:01:20|11793.41|11793.41|11792.9|11792.9|11793.41|11793.41|11792.19|11792.19|0
1643900490000|2022-02-03 15:01:30|11791.79|11791.79|11790.68|11790.68|11791.79|11791.79|11790.68|11790.68|0
1643900500000|2022-02-03 15:01:40|11791.37|11791.37|11791.26|11791.26|11792.73|11792.73|11791.26|11791.26|0
1643900510000|2022-02-03 15:01:50|11791.49|11791.49|11791.95|11791.95|11791.95|11791.95|11791.49|11791.49|0
1643900520000|2022-02-03 15:02:00|11791.63|11791.63|11791.72|11791.72|11792.53|11792.53|11790.94|11790.94|0
1643900530000|2022-02-03 15:02:10|11791.26|11791.26|11793.27|11793.27|11793.27|11793.27|11790.57|11790.57|0
1643900540000|2022-02-03 15:02:20|11793.45|11793.45|11796.01|11796.01|11796.01|11796.01|11793.45|11793.45|0
1643900550000|2022-02-03 15:02:30|11795.77|11795.77|11795.77|11795.77|11795.77|11795.77|11795.77|11795.77|0
1643900560000|2022-02-03 15:02:40|11795.48|11795.48|11796.14|11796.14|11796.14|11796.14|11795.48|11795.48|0
1643900570000|2022-02-03 15:02:50|11796.33|11796.33|11796.33|11796.33|11796.33|11796.33|11796.33|11796.33|0
1643900580000|2022-02-03 15:03:00|11795.54|11795.54|11796.33|11796.33|11796.33|11796.33|11795.54|11795.54|0
1643900590000|2022-02-03 15:03:10|11795.89|11795.89|11796.68|11796.68|11796.68|11796.68|11795.89|11795.89|0
1643900610000|2022-02-03 15:03:30|11795.89|11795.89|11795.89|11795.89|11795.89|11795.89|11795.89|11795.89|0
1643900620000|2022-02-03 15:03:40|11795.7|11795.7|11794.2|11794.2|11795.7|11795.7|11794.2|11794.2|0
1643900640000|2022-02-03 15:04:00|11794.28|11794.28|11794.28|11794.28|11794.28|11794.28|11794.28|11794.28|0
1643900650000|2022-02-03 15:04:10|11794.09|11794.09|11793.09|11793.09|11794.09|11794.09|11792.98|11792.98|0
1643900660000|2022-02-03 15:04:20|11793.32|11793.32|11797.1|11797.1|11797.1|11797.1|11793.32|11793.32|0
1643900670000|2022-02-03 15:04:30|11797.24|11797.24|11797.52|11797.52|11797.52|11797.52|11797.24|11797.24|0
1643900690000|2022-02-03 15:04:50|11796.9|11796.9|11796.9|11796.9|11796.9|11796.9|11796.9|11796.9|0
1643900700000|2022-02-03 15:05:00|11797.69|11797.69|11797.69|11797.69|11797.69|11797.69|11797.69|11797.69|0
1643900710000|2022-02-03 15:05:10|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|0
1643900730000|2022-02-03 15:05:30|11797.82|11797.82|11798.26|11798.26|11798.26|11798.26|11797.82|11797.82|0
1643900740000|2022-02-03 15:05:40|11798.03|11798.03|11799.35|11799.35|11799.35|11799.35|11797.89|11797.89|0
1643900750000|2022-02-03 15:05:50|11799.52|11799.52|11804.12|11804.12|11804.12|11804.12|11799.52|11799.52|0
1643900760000|2022-02-03 15:06:00|11804.91|11804.91|11807.09|11807.09|11807.09|11807.09|11804.91|11804.91|0
1643900770000|2022-02-03 15:06:10|11807.25|11807.25|11807.25|11807.25|11807.25|11807.25|11807.25|11807.25|0
1643900780000|2022-02-03 15:06:20|11807.64|11807.64|11807.84|11807.84|11807.84|11807.84|11807.64|11807.64|0
1643900790000|2022-02-03 15:06:30|11808.19|11808.19|11808.76|11808.76|11808.76|11808.76|11808.03|11808.03|0
1643900800000|2022-02-03 15:06:40|11809.07|11809.07|11809.07|11809.07|11809.07|11809.07|11809.07|11809.07|0
1643900820000|2022-02-03 15:07:00|11809.79|11809.79|11809.48|11809.48|11810.51|11810.51|11809.43|11809.43|0
1643900840000|2022-02-03 15:07:20|11809.68|11809.68|11809.57|11809.57|11809.79|11809.79|11809.57|11809.57|0
1643900860000|2022-02-03 15:07:40|11810|11810|11811.42|11811.42|11811.42|11811.42|11810|11810|0
1643900870000|2022-02-03 15:07:50|11811.64|11811.64|11812.21|11812.21|11812.21|11812.21|11811.54|11811.54|0
1643900880000|2022-02-03 15:08:00|11813|11813|11812.86|11812.86|11813|11813|11812.86|11812.86|0
1643900890000|2022-02-03 15:08:10|11812.75|11812.75|11813.56|11813.56|11813.56|11813.56|11812.64|11812.64|0
1643900900000|2022-02-03 15:08:20|11812.77|11812.77|11811.55|11811.55|11812.77|11812.77|11811.55|11811.55|0
1643900910000|2022-02-03 15:08:30|11811.09|11811.09|11811.51|11811.51|11811.51|11811.51|11811.09|11811.09|0
1643900920000|2022-02-03 15:08:40|11811.43|11811.43|11811.21|11811.21|11811.43|11811.43|11811.21|11811.21|0
1643900930000|2022-02-03 15:08:50|11810.78|11810.78|11806.93|11806.93|11810.78|11810.78|11806.93|11806.93|0
1643900980000|2022-02-03 15:09:40|11801.5|11801.5|11801.5|11801.5|11801.5|11801.5|11801.5|11801.5|0
1643900990000|2022-02-03 15:09:50|11801.73|11801.73|11802.57|11802.57|11802.57|11802.57|11801.73|11801.73|0
1643901000000|2022-02-03 15:10:00|11802.72|11802.72|11807.59|11807.59|11808.05|11808.05|11802.72|11802.72|0
1643901020000|2022-02-03 15:10:20|11807.16|11807.16|11807.05|11807.05|11807.16|11807.16|11807.05|11807.05|0
1643901030000|2022-02-03 15:10:30|11806.94|11806.94|11806.61|11806.61|11806.94|11806.94|11806.61|11806.61|0
1643901040000|2022-02-03 15:10:40|11806.48|11806.48|11805.23|11805.23|11806.48|11806.48|11805.23|11805.23|0
1643901060000|2022-02-03 15:11:00|11804.87|11804.87|11805.66|11805.66|11805.66|11805.66|11804.87|11804.87|0
1643901080000|2022-02-03 15:11:20|11805.36|11805.36|11805.46|11805.46|11805.46|11805.46|11805.36|11805.36|0
1643901090000|2022-02-03 15:11:30|11805.2|11805.2|11803.79|11803.79|11805.2|11805.2|11803.79|11803.79|0
1643901100000|2022-02-03 15:11:40|11803.4|11803.4|11802.82|11802.82|11803.4|11803.4|11802.82|11802.82|0
1643901110000|2022-02-03 15:11:50|11803.17|11803.17|11804.59|11804.59|11804.59|11804.59|11803.17|11803.17|0
1643901120000|2022-02-03 15:12:00|11805.47|11805.47|11805.67|11805.67|11805.67|11805.67|11805.47|11805.47|0
1643901130000|2022-02-03 15:12:10|11805.32|11805.32|11806.55|11806.55|11806.55|11806.55|11805.32|11805.32|0
1643901140000|2022-02-03 15:12:20|11806.99|11806.99|11807.99|11807.99|11807.99|11807.99|11806.99|11806.99|0
1643901150000|2022-02-03 15:12:30|11808.32|11808.32|11808.07|11808.07|11808.32|11808.32|11807.49|11807.49|0
1643901160000|2022-02-03 15:12:40|11808.3|11808.3|11808.49|11808.49|11808.49|11808.49|11808.3|11808.3|0
1643901180000|2022-02-03 15:13:00|11807.7|11807.7|11806.46|11806.46|11807.7|11807.7|11806.46|11806.46|0
1643901190000|2022-02-03 15:13:10|11805.3|11805.3|11806.54|11806.54|11806.54|11806.54|11805.3|11805.3|0
1643901200000|2022-02-03 15:13:20|11806.31|11806.31|11806.67|11806.67|11806.67|11806.67|11806.31|11806.31|0
1643901220000|2022-02-03 15:13:40|11806.24|11806.24|11806.47|11806.47|11806.47|11806.47|11806.24|11806.24|0
1643901230000|2022-02-03 15:13:50|11807.33|11807.33|11806.9|11806.9|11807.33|11807.33|11806.9|11806.9|0
1643901240000|2022-02-03 15:14:00|11807.18|11807.18|11809.38|11809.38|11809.38|11809.38|11807.18|11807.18|0
1643901250000|2022-02-03 15:14:10|11809.13|11809.13|11809.99|11809.99|11809.99|11809.99|11809.13|11809.13|0
1643901260000|2022-02-03 15:14:20|11810.22|11810.22|11810.22|11810.22|11810.22|11810.22|11810.22|11810.22|0
1643901270000|2022-02-03 15:14:30|11811.01|11811.01|11813.38|11813.38|11813.38|11813.38|11811.01|11811.01|0
1643901280000|2022-02-03 15:14:40|11813.51|11813.51|11819.65|11819.65|11819.65|11819.65|11813.51|11813.51|0
1643901290000|2022-02-03 15:14:50|11819.79|11819.79|11820.17|11820.17|11820.17|11820.17|11819.79|11819.79|0
1643901300000|2022-02-03 15:15:00|11820.61|11820.61|11820.76|11820.76|11820.76|11820.76|11820.61|11820.61|0
1643901310000|2022-02-03 15:15:10|11820.84|11820.84|11823.51|11823.51|11823.51|11823.51|11820.84|11820.84|0
1643901320000|2022-02-03 15:15:20|11823.76|11823.76|11824.31|11824.31|11824.31|11824.31|11823.76|11823.76|0
1643901330000|2022-02-03 15:15:30|11824.65|11824.65|11824.76|11824.76|11824.76|11824.76|11824.65|11824.65|0
1643901340000|2022-02-03 15:15:40|11825.5|11825.5|11826.41|11826.41|11826.74|11826.74|11825.27|11825.27|0
1643901350000|2022-02-03 15:15:50|11826.26|11826.26|11826.35|11826.35|11826.35|11826.35|11826.26|11826.26|0
1643901360000|2022-02-03 15:16:00|11826.71|11826.71|11826.71|11826.71|11826.71|11826.71|11826.71|11826.71|0
1643901370000|2022-02-03 15:16:10|11826.28|11826.28|11826.41|11826.41|11826.41|11826.41|11826.28|11826.28|0
1643901380000|2022-02-03 15:16:20|11825.62|11825.62|11825.06|11825.06|11825.62|11825.62|11825.06|11825.06|0
1643901390000|2022-02-03 15:16:30|11825.5|11825.5|11825.65|11825.65|11825.8|11825.8|11825.5|11825.5|0
1643901400000|2022-02-03 15:16:40|11824.86|11824.86|11824.35|11824.35|11824.86|11824.86|11824.35|11824.35|0
1643901410000|2022-02-03 15:16:50|11823.94|11823.94|11822.51|11822.51|11823.94|11823.94|11822.51|11822.51|0
1643901420000|2022-02-03 15:17:00|11822.28|11822.28|11822.6|11822.6|11822.6|11822.6|11822.28|11822.28|0
1643901430000|2022-02-03 15:17:10|11823.06|11823.06|11821.91|11821.91|11823.06|11823.06|11821.91|11821.91|0
1643901440000|2022-02-03 15:17:20|11821.6|11821.6|11821.6|11821.6|11821.6|11821.6|11821.6|11821.6|0
1643901450000|2022-02-03 15:17:30|11822.03|11822.03|11821.14|11821.14|11822.03|11822.03|11821.14|11821.14|0
1643901460000|2022-02-03 15:17:40|11820.79|11820.79|11819.22|11819.22|11820.79|11820.79|11819.22|11819.22|0
1643901470000|2022-02-03 15:17:50|11818.86|11818.86|11817.19|11817.19|11818.86|11818.86|11816.4|11816.4|0
1643901500000|2022-02-03 15:18:20|11816.89|11816.89|11816.89|11816.89|11816.89|11816.89|11816.89|11816.89|0
1643901510000|2022-02-03 15:18:30|11816.6|11816.6|11816.6|11816.6|11816.6|11816.6|11816.6|11816.6|0
1643901520000|2022-02-03 15:18:40|11816.47|11816.47|11815.49|11815.49|11816.47|11816.47|11815.49|11815.49|0
1643901530000|2022-02-03 15:18:50|11815.85|11815.85|11816.3|11816.3|11816.3|11816.3|11815.85|11815.85|0
1643901540000|2022-02-03 15:19:00|11816.57|11816.57|11816.71|11816.71|11816.71|11816.71|11816.57|11816.57|0
1643901550000|2022-02-03 15:19:10|11816.57|11816.57|11816.71|11816.71|11816.71|11816.71|11816.57|11816.57|0
1643901570000|2022-02-03 15:19:30|11816.4|11816.4|11816.4|11816.4|11816.4|11816.4|11816.4|11816.4|0
1643901580000|2022-02-03 15:19:40|11816.1|11816.1|11816.19|11816.19|11816.19|11816.19|11816.1|11816.1|0
1643901590000|2022-02-03 15:19:50|11816.98|11816.98|11819.05|11819.05|11819.05|11819.05|11816.98|11816.98|0
1643901600000|2022-02-03 15:20:00|11819.84|11819.84|11824.87|11824.87|11824.87|11824.87|11819.84|11819.84|0
1643901610000|2022-02-03 15:20:10|11826.45|11826.45|11828.84|11828.84|11828.84|11828.84|11826.45|11826.45|0
1643901620000|2022-02-03 15:20:20|11829.07|11829.07|11829.07|11829.07|11829.07|11829.07|11829.07|11829.07|0
1643901630000|2022-02-03 15:20:30|11829.23|11829.23|11829.22|11829.22|11829.54|11829.54|11829.14|11829.14|0
1643901640000|2022-02-03 15:20:40|11829.52|11829.52|11830.7|11830.7|11831.03|11831.03|11829.52|11829.52|0
1643901650000|2022-02-03 15:20:50|11830.97|11830.97|11830.96|11830.96|11831.13|11831.13|11830.96|11830.96|0
1643901660000|2022-02-03 15:21:00|11831.2|11831.2|11831.09|11831.09|11831.2|11831.2|11831.09|11831.09|0
1643901670000|2022-02-03 15:21:10|11830.82|11830.82|11830.38|11830.38|11830.82|11830.82|11830.38|11830.38|0
1643901680000|2022-02-03 15:21:20|11830.24|11830.24|11829|11829|11830.24|11830.24|11829|11829|0
1643901690000|2022-02-03 15:21:30|11828.78|11828.78|11828.57|11828.57|11828.78|11828.78|11828.57|11828.57|0
1643901700000|2022-02-03 15:21:40|11828.33|11828.33|11828.58|11828.58|11828.58|11828.58|11828.33|11828.33|0
1643901710000|2022-02-03 15:21:50|11828.47|11828.47|11828.69|11828.69|11828.78|11828.78|11828.47|11828.47|0
1643901720000|2022-02-03 15:22:00|11828.44|11828.44|11828.67|11828.67|11828.67|11828.67|11828.44|11828.44|0
1643901730000|2022-02-03 15:22:10|11827.79|11827.79|11827.68|11827.68|11827.79|11827.79|11827.68|11827.68|0
1643901740000|2022-02-03 15:22:20|11827.54|11827.54|11827.41|11827.41|11827.54|11827.54|11827.41|11827.41|0
1643901750000|2022-02-03 15:22:30|11827.68|11827.68|11825.26|11825.26|11827.68|11827.68|11825.26|11825.26|0
1643901770000|2022-02-03 15:22:50|11825.51|11825.51|11825.98|11825.98|11825.98|11825.98|11825.51|11825.51|0
1643901780000|2022-02-03 15:23:00|11825.84|11825.84|11826.08|11826.08|11826.52|11826.52|11825.84|11825.84|0
1643901790000|2022-02-03 15:23:10|11826.19|11826.19|11826.53|11826.53|11827.22|11827.22|11826.08|11826.08|0
1643901800000|2022-02-03 15:23:20|11826.42|11826.42|11827.21|11827.21|11827.21|11827.21|11826.42|11826.42|0
1643901810000|2022-02-03 15:23:30|11826.98|11826.98|11826.9|11826.9|11827.12|11827.12|11826.9|11826.9|0
1643901830000|2022-02-03 15:23:50|11826.46|11826.46|11826.17|11826.17|11826.46|11826.46|11826.03|11826.03|0
1643901840000|2022-02-03 15:24:00|11825.73|11825.73|11825.38|11825.38|11825.73|11825.73|11825.38|11825.38|0
1643901860000|2022-02-03 15:24:20|11825.14|11825.14|11824.82|11824.82|11825.14|11825.14|11824.82|11824.82|0
1643901870000|2022-02-03 15:24:30|11824.67|11824.67|11823.67|11823.67|11824.67|11824.67|11822.97|11822.97|0
1643901880000|2022-02-03 15:24:40|11823.85|11823.85|11824.29|11824.29|11824.29|11824.29|11823.85|11823.85|0
1643901890000|2022-02-03 15:24:50|11824.16|11824.16|11823.49|11823.49|11824.16|11824.16|11823.27|11823.27|0
1643901900000|2022-02-03 15:25:00|11823.8|11823.8|11823.67|11823.67|11823.8|11823.8|11823.67|11823.67|0
1643901910000|2022-02-03 15:25:10|11823.44|11823.44|11822.65|11822.65|11823.44|11823.44|11822.65|11822.65|0
1643901920000|2022-02-03 15:25:20|11823.44|11823.44|11823.3|11823.3|11823.57|11823.57|11823.3|11823.3|0
1643901930000|2022-02-03 15:25:30|11823.57|11823.57|11825.83|11825.83|11825.83|11825.83|11823.44|11823.44|0
1643901940000|2022-02-03 15:25:40|11826.26|11826.26|11826.4|11826.4|11826.4|11826.4|11826.26|11826.26|0
1643901950000|2022-02-03 15:25:50|11827.28|11827.28|11827.28|11827.28|11827.28|11827.28|11827.28|11827.28|0
1643901960000|2022-02-03 15:26:00|11827.72|11827.72|11828.83|11828.83|11828.83|11828.83|11827.72|11827.72|0
1643901970000|2022-02-03 15:26:10|11828.73|11828.73|11829.16|11829.16|11829.16|11829.16|11828.73|11828.73|0
1643901980000|2022-02-03 15:26:20|11828.37|11828.37|11828.37|11828.37|11828.37|11828.37|11828.37|11828.37|0
1643901990000|2022-02-03 15:26:30|11828.62|11828.62|11828.76|11828.76|11828.76|11828.76|11828.62|11828.62|0
1643902010000|2022-02-03 15:26:50|11829.01|11829.01|11829.01|11829.01|11829.01|11829.01|11829.01|11829.01|0
1643902020000|2022-02-03 15:27:00|11828.58|11828.58|11827.94|11827.94|11828.58|11828.58|11827.69|11827.69|0
1643902030000|2022-02-03 15:27:10|11828.06|11828.06|11827.94|11827.94|11828.06|11828.06|11827.94|11827.94|0
1643902040000|2022-02-03 15:27:20|11827.23|11827.23|11827.23|11827.23|11827.23|11827.23|11827.23|11827.23|0
1643902050000|2022-02-03 15:27:30|11826.87|11826.87|11826.87|11826.87|11826.87|11826.87|11826.87|11826.87|0
1643902060000|2022-02-03 15:27:40|11827.23|11827.23|11828.54|11828.54|11828.54|11828.54|11827.23|11827.23|0
1643902070000|2022-02-03 15:27:50|11828.79|11828.79|11829.31|11829.31|11829.31|11829.31|11828.79|11828.79|0
1643902080000|2022-02-03 15:28:00|11829.05|11829.05|11830.03|11830.03|11830.03|11830.03|11829.05|11829.05|0
1643902090000|2022-02-03 15:28:10|11830.22|11830.22|11830.45|11830.45|11830.45|11830.45|11830.22|11830.22|0
1643902100000|2022-02-03 15:28:20|11830.36|11830.36|11830.45|11830.45|11830.45|11830.45|11830.26|11830.26|0
1643902110000|2022-02-03 15:28:30|11830.22|11830.22|11830.33|11830.33|11830.33|11830.33|11830.22|11830.22|0
1643902120000|2022-02-03 15:28:40|11830.55|11830.55|11830.55|11830.55|11830.55|11830.55|11830.55|11830.55|0
1643902130000|2022-02-03 15:28:50|11830.26|11830.26|11830.26|11830.26|11830.26|11830.26|11830.26|11830.26|0
1643902140000|2022-02-03 15:29:00|11830.65|11830.65|11831.33|11831.33|11831.33|11831.33|11830.65|11830.65|0
1643902150000|2022-02-03 15:29:10|11832.12|11832.12|11833.7|11833.7|11833.7|11833.7|11832.12|11832.12|0
1643902160000|2022-02-03 15:29:20|11833.8|11833.8|11833.8|11833.8|11833.8|11833.8|11833.8|11833.8|0
1643902170000|2022-02-03 15:29:30|11833.68|11833.68|11833.68|11833.68|11833.68|11833.68|11833.68|11833.68|0
1643902180000|2022-02-03 15:29:40|11833.53|11833.53|11831.06|11831.06|11833.72|11833.72|11831.06|11831.06|0
1643902190000|2022-02-03 15:29:50|11831.32|11831.32|11831.32|11831.32|11831.32|11831.32|11831.32|11831.32|0
1643902200000|2022-02-03 15:30:00|11831.07|11831.07|11831.95|11831.95|11831.95|11831.95|11831.07|11831.07|0
1643902210000|2022-02-03 15:30:10|11831.86|11831.86|11831.66|11831.66|11831.86|11831.86|11831.66|11831.66|0
1643902220000|2022-02-03 15:30:20|11831.55|11831.55|11831.55|11831.55|11831.55|11831.55|11831.55|11831.55|0
1643902230000|2022-02-03 15:30:30|11832.15|11832.15|11833.95|11833.95|11833.95|11833.95|11832.15|11832.15|0
1643902240000|2022-02-03 15:30:40|11834.74|11834.74|11835.76|11835.76|11835.76|11835.76|11834.74|11834.74|0
1643902250000|2022-02-03 15:30:50|11835.68|11835.68|11836.06|11836.06|11836.06|11836.06|11835.68|11835.68|0
1643902260000|2022-02-03 15:31:00|11836.36|11836.36|11836.22|11836.22|11836.36|11836.36|11836.22|11836.22|0
1643902270000|2022-02-03 15:31:10|11836.57|11836.57|11834.24|11834.24|11836.57|11836.57|11834.24|11834.24|0
1643902280000|2022-02-03 15:31:20|11833.8|11833.8|11832.32|11832.32|11833.8|11833.8|11832.32|11832.32|0
1643902290000|2022-02-03 15:31:30|11833.11|11833.11|11834.01|11834.01|11834.01|11834.01|11832.32|11832.32|0
1643902300000|2022-02-03 15:31:40|11833.86|11833.86|11832.2|11832.2|11834.47|11834.47|11832.2|11832.2|0
1643902310000|2022-02-03 15:31:50|11832.02|11832.02|11830.05|11830.05|11832.81|11832.81|11830.05|11830.05|0
1643902330000|2022-02-03 15:32:10|11829.97|11829.97|11829.71|11829.71|11829.97|11829.97|11829.71|11829.71|0
1643902350000|2022-02-03 15:32:30|11829|11829|11828.73|11828.73|11829|11829|11828.73|11828.73|0
1643902360000|2022-02-03 15:32:40|11828.56|11828.56|11828.7|11828.7|11828.7|11828.7|11828.56|11828.56|0
1643902380000|2022-02-03 15:33:00|11828.93|11828.93|11828.96|11828.96|11829.11|11829.11|11828.93|11828.93|0
1643902390000|2022-02-03 15:33:10|11827.98|11827.98|11827.98|11827.98|11827.98|11827.98|11827.98|11827.98|0
1643902400000|2022-02-03 15:33:20|11828.29|11828.29|11828.37|11828.37|11828.37|11828.37|11828.29|11828.29|0
1643902410000|2022-02-03 15:33:30|11828.68|11828.68|11828.68|11828.68|11828.68|11828.68|11828.68|11828.68|0
1643902420000|2022-02-03 15:33:40|11827.89|11827.89|11828.15|11828.15|11828.25|11828.25|11827.89|11827.89|0
1643902430000|2022-02-03 15:33:50|11827.84|11827.84|11827.95|11827.95|11827.95|11827.95|11827.84|11827.84|0
1643902440000|2022-02-03 15:34:00|11826.13|11826.13|11825.89|11825.89|11826.13|11826.13|11825.89|11825.89|0
1643902450000|2022-02-03 15:34:10|11825.99|11825.99|11826.29|11826.29|11826.29|11826.29|11825.99|11825.99|0
1643902460000|2022-02-03 15:34:20|11826.37|11826.37|11826.45|11826.45|11826.53|11826.53|11826.37|11826.37|0
1643902470000|2022-02-03 15:34:30|11825.66|11825.66|11825.08|11825.08|11825.66|11825.66|11825.08|11825.08|0
1643902480000|2022-02-03 15:34:40|11824.97|11824.97|11825.19|11825.19|11825.19|11825.19|11824.97|11824.97|0
1643902490000|2022-02-03 15:34:50|11824.76|11824.76|11824.3|11824.3|11825.11|11825.11|11824.3|11824.3|0
1643902500000|2022-02-03 15:35:00|11824.52|11824.52|11824.31|11824.31|11825.18|11825.18|11824.31|11824.31|0
1643902510000|2022-02-03 15:35:10|11824.55|11824.55|11823.49|11823.49|11824.55|11824.55|11823.49|11823.49|0
1643902520000|2022-02-03 15:35:20|11823.76|11823.76|11823.49|11823.49|11823.76|11823.76|11823.45|11823.45|0
1643902530000|2022-02-03 15:35:30|11822.93|11822.93|11820.32|11820.32|11822.93|11822.93|11820.32|11820.32|0
1643902540000|2022-02-03 15:35:40|11820.09|11820.09|11820.09|11820.09|11820.09|11820.09|11820.09|11820.09|0
1643902550000|2022-02-03 15:35:50|11819.81|11819.81|11819.49|11819.49|11819.81|11819.81|11819.36|11819.36|0
1643902560000|2022-02-03 15:36:00|11819.81|11819.81|11819.96|11819.96|11820.39|11820.39|11819.81|11819.81|0
1643902570000|2022-02-03 15:36:10|11819.17|11819.17|11819.17|11819.17|11819.17|11819.17|11819.17|11819.17|0
1643902590000|2022-02-03 15:36:30|11819|11819|11819.92|11819.92|11819.92|11819.92|11818.91|11818.91|0
1643902600000|2022-02-03 15:36:40|11820.71|11820.71|11820.71|11820.71|11820.71|11820.71|11820.71|11820.71|0
1643902620000|2022-02-03 15:37:00|11820.46|11820.46|11821.37|11821.37|11821.71|11821.71|11820.46|11820.46|0
1643902630000|2022-02-03 15:37:10|11821.47|11821.47|11821.28|11821.28|11821.47|11821.47|11821.28|11821.28|0
1643902640000|2022-02-03 15:37:20|11820.89|11820.89|11820.58|11820.58|11820.89|11820.89|11820.58|11820.58|0
1643902650000|2022-02-03 15:37:30|11820.81|11820.81|11821.6|11821.6|11821.6|11821.6|11820.81|11820.81|0
1643902660000|2022-02-03 15:37:40|11821.85|11821.85|11821.13|11821.13|11822.08|11822.08|11821.13|11821.13|0
1643902670000|2022-02-03 15:37:50|11821.36|11821.36|11822.15|11822.15|11822.6|11822.6|11821.36|11821.36|0
1643902680000|2022-02-03 15:38:00|11822.41|11822.41|11822.41|11822.41|11822.41|11822.41|11822.26|11822.26|0
1643902690000|2022-02-03 15:38:10|11821.54|11821.54|11821.54|11821.54|11821.54|11821.54|11821.54|11821.54|0
1643902710000|2022-02-03 15:38:30|11819.96|11819.96|11819.78|11819.78|11819.96|11819.96|11819.78|11819.78|0
1643902720000|2022-02-03 15:38:40|11819.98|11819.98|11819.98|11819.98|11819.98|11819.98|11819.98|11819.98|0
1643902730000|2022-02-03 15:38:50|11819.55|11819.55|11819.55|11819.55|11819.55|11819.55|11819.55|11819.55|0
1643902750000|2022-02-03 15:39:10|11819.99|11819.99|11819.99|11819.99|11819.99|11819.99|11819.99|11819.99|0
1643902760000|2022-02-03 15:39:20|11820.19|11820.19|11820.38|11820.38|11820.38|11820.38|11820.19|11820.19|0
1643902790000|2022-02-03 15:39:50|11820.61|11820.61|11820.61|11820.61|11820.61|11820.61|11820.61|11820.61|0
1643902800000|2022-02-03 15:40:00|11821.56|11821.56|11821.91|11821.91|11821.91|11821.91|11821.56|11821.56|0
1643902810000|2022-02-03 15:40:10|11822.1|11822.1|11821.79|11821.79|11822.1|11822.1|11821.79|11821.79|0
1643902820000|2022-02-03 15:40:20|11821.68|11821.68|11820.79|11820.79|11821.68|11821.68|11820.79|11820.79|0
1643902830000|2022-02-03 15:40:30|11820.9|11820.9|11821.1|11821.1|11821.33|11821.33|11820.31|11820.31|0
1643902840000|2022-02-03 15:40:40|11820.81|11820.81|11821.1|11821.1|11821.6|11821.6|11820.81|11820.81|0
1643902850000|2022-02-03 15:40:50|11820.85|11820.85|11820.85|11820.85|11820.85|11820.85|11820.85|11820.85|0
1643902860000|2022-02-03 15:41:00|11821.2|11821.2|11821.52|11821.52|11821.52|11821.52|11820.41|11820.41|0
1643902880000|2022-02-03 15:41:20|11821.08|11821.08|11821.83|11821.83|11821.83|11821.83|11821.08|11821.08|0
1643902890000|2022-02-03 15:41:30|11822.23|11822.23|11824.61|11824.61|11824.61|11824.61|11822.23|11822.23|0
1643902900000|2022-02-03 15:41:40|11824.3|11824.3|11824.3|11824.3|11824.3|11824.3|11824.3|11824.3|0
1643902910000|2022-02-03 15:41:50|11824.63|11824.63|11824.63|11824.63|11824.63|11824.63|11824.63|11824.63|0
1643902930000|2022-02-03 15:42:10|11825.07|11825.07|11824.8|11824.8|11825.27|11825.27|11824.8|11824.8|0
1643902940000|2022-02-03 15:42:20|11825.31|11825.31|11825.51|11825.51|11825.7|11825.7|11824.94|11824.94|0
1643902950000|2022-02-03 15:42:30|11824.97|11824.97|11824.61|11824.61|11824.97|11824.97|11824.61|11824.61|0
1643902960000|2022-02-03 15:42:40|11824.46|11824.46|11824.11|11824.11|11824.46|11824.46|11824.11|11824.11|0
1643902980000|2022-02-03 15:43:00|11823.32|11823.32|11823.99|11823.99|11823.99|11823.99|11823.2|11823.2|0
1643902990000|2022-02-03 15:43:10|11823.8|11823.8|11822.78|11822.78|11823.8|11823.8|11822.78|11822.78|0
1643903000000|2022-02-03 15:43:20|11822.97|11822.97|11822.66|11822.66|11822.97|11822.97|11822.66|11822.66|0
1643903010000|2022-02-03 15:43:30|11822.91|11822.91|11822.12|11822.12|11822.91|11822.91|11822.12|11822.12|0
1643903020000|2022-02-03 15:43:40|11822.27|11822.27|11822.48|11822.48|11822.48|11822.48|11822.27|11822.27|0
1643903030000|2022-02-03 15:43:50|11822.79|11822.79|11825.22|11825.22|11825.22|11825.22|11822.79|11822.79|0
1643903040000|2022-02-03 15:44:00|11825.41|11825.41|11827.1|11827.1|11827.17|11827.17|11825.41|11825.41|0
1643903050000|2022-02-03 15:44:10|11827.25|11827.25|11826.76|11826.76|11827.55|11827.55|11826.76|11826.76|0
1643903060000|2022-02-03 15:44:20|11826.26|11826.26|11825.89|11825.89|11826.51|11826.51|11825.89|11825.89|0
1643903070000|2022-02-03 15:44:30|11825.7|11825.7|11826.03|11826.03|11826.15|11826.15|11825.7|11825.7|0
1643903080000|2022-02-03 15:44:40|11825.84|11825.84|11825.84|11825.84|11825.84|11825.84|11825.84|11825.84|0
1643903100000|2022-02-03 15:45:00|11825.38|11825.38|11825.8|11825.8|11825.94|11825.94|11825.23|11825.23|0
1643903110000|2022-02-03 15:45:10|11825.36|11825.36|11825.36|11825.36|11825.36|11825.36|11825.36|11825.36|0
1643903120000|2022-02-03 15:45:20|11825.67|11825.67|11824.6|11824.6|11825.67|11825.67|11824.6|11824.6|0
1643903130000|2022-02-03 15:45:30|11824.75|11824.75|11824.31|11824.31|11824.75|11824.75|11824.31|11824.31|0
1643903150000|2022-02-03 15:45:50|11824.08|11824.08|11823.45|11823.45|11824.08|11824.08|11823.45|11823.45|0
1643903170000|2022-02-03 15:46:10|11822.66|11822.66|11822.43|11822.43|11822.66|11822.66|11822.43|11822.43|0
1643903180000|2022-02-03 15:46:20|11822.52|11822.52|11821.66|11821.66|11822.52|11822.52|11821.66|11821.66|0
1643903190000|2022-02-03 15:46:30|11821.35|11821.35|11819.87|11819.87|11821.35|11821.35|11819.56|11819.56|0
1643903200000|2022-02-03 15:46:40|11819.55|11819.55|11821.13|11821.13|11821.13|11821.13|11819.55|11819.55|0
1643903210000|2022-02-03 15:46:50|11821.23|11821.23|11820.98|11820.98|11821.23|11821.23|11820.98|11820.98|0
1643903220000|2022-02-03 15:47:00|11821.6|11821.6|11820.58|11820.58|11821.6|11821.6|11820.58|11820.58|0
1643903230000|2022-02-03 15:47:10|11819.79|11819.79|11819.79|11819.79|11819.79|11819.79|11819.79|11819.79|0
1643903240000|2022-02-03 15:47:20|11820.58|11820.58|11817.59|11817.59|11820.58|11820.58|11817.59|11817.59|0
1643903250000|2022-02-03 15:47:30|11816.67|11816.67|11816.93|11816.93|11816.93|11816.93|11816.49|11816.49|0
1643903260000|2022-02-03 15:47:40|11816.81|11816.81|11816.93|11816.93|11816.93|11816.93|11816.81|11816.81|0
1643903270000|2022-02-03 15:47:50|11816.57|11816.57|11816.57|11816.57|11816.57|11816.57|11816.57|11816.57|0
1643903280000|2022-02-03 15:48:00|11816.07|11816.07|11815.86|11815.86|11816.07|11816.07|11815.86|11815.86|0
1643903290000|2022-02-03 15:48:10|11814.05|11814.05|11814.05|11814.05|11814.05|11814.05|11814.05|11814.05|0
1643903300000|2022-02-03 15:48:20|11813.82|11813.82|11813.82|11813.82|11813.82|11813.82|11813.82|11813.82|0
1643903310000|2022-02-03 15:48:30|11813.5|11813.5|11813.5|11813.5|11813.5|11813.5|11813.5|11813.5|0
1643903320000|2022-02-03 15:48:40|11813.12|11813.12|11813.12|11813.12|11813.12|11813.12|11813.12|11813.12|0
1643903340000|2022-02-03 15:49:00|11812.56|11812.56|11810.68|11810.68|11812.56|11812.56|11810.68|11810.68|0
1643903350000|2022-02-03 15:49:10|11809.89|11809.89|11807.76|11807.76|11809.89|11809.89|11807.76|11807.76|0
1643903360000|2022-02-03 15:49:20|11807.49|11807.49|11806.59|11806.59|11807.49|11807.49|11806.59|11806.59|0
1643903370000|2022-02-03 15:49:30|11806.82|11806.82|11807.11|11807.11|11807.11|11807.11|11806.66|11806.66|0
1643903380000|2022-02-03 15:49:40|11807.01|11807.01|11807.01|11807.01|11807.01|11807.01|11807.01|11807.01|0
1643903390000|2022-02-03 15:49:50|11806.51|11806.51|11806.51|11806.51|11806.51|11806.51|11806.51|11806.51|0
1643903400000|2022-02-03 15:50:00|11806.74|11806.74|11806.12|11806.12|11806.74|11806.74|11806.12|11806.12|0
1643903410000|2022-02-03 15:50:10|11805.82|11805.82|11804.33|11804.33|11805.82|11805.82|11804.02|11804.02|0
1643903420000|2022-02-03 15:50:20|11804.15|11804.15|11804.59|11804.59|11804.59|11804.59|11803.71|11803.71|0
1643903430000|2022-02-03 15:50:30|11804.48|11804.48|11804.7|11804.7|11804.7|11804.7|11804.48|11804.48|0
1643903440000|2022-02-03 15:50:40|11804.61|11804.61|11804.52|11804.52|11804.61|11804.61|11804.52|11804.52|0
1643903450000|2022-02-03 15:50:50|11804.42|11804.42|11804.65|11804.65|11804.65|11804.65|11804.42|11804.42|0
1643903460000|2022-02-03 15:51:00|11805.24|11805.24|11805.61|11805.61|11805.61|11805.61|11805.24|11805.24|0
1643903480000|2022-02-03 15:51:20|11806.04|11806.04|11806.48|11806.48|11806.48|11806.48|11806.04|11806.04|0
1643903490000|2022-02-03 15:51:30|11806.37|11806.37|11806.56|11806.56|11806.56|11806.56|11806.37|11806.37|0
1643903500000|2022-02-03 15:51:40|11806.65|11806.65|11806.12|11806.12|11806.65|11806.65|11806.03|11806.03|0
1643903520000|2022-02-03 15:52:00|11806.44|11806.44|11808.39|11808.39|11808.39|11808.39|11806.44|11806.44|0
1643903530000|2022-02-03 15:52:10|11808.63|11808.63|11809.13|11809.13|11809.13|11809.13|11808.63|11808.63|0
1643903540000|2022-02-03 15:52:20|11809.02|11809.02|11809.02|11809.02|11809.02|11809.02|11809.02|11809.02|0
1643903550000|2022-02-03 15:52:30|11808.72|11808.72|11808.72|11808.72|11808.72|11808.72|11808.72|11808.72|0
1643903570000|2022-02-03 15:52:50|11808.27|11808.27|11808.27|11808.27|11808.27|11808.27|11808.27|11808.27|0
1643903580000|2022-02-03 15:53:00|11808.72|11808.72|11809.51|11809.51|11809.51|11809.51|11808.72|11808.72|0
1643903590000|2022-02-03 15:53:10|11809.42|11809.42|11809.42|11809.42|11809.42|11809.42|11809.42|11809.42|0
1643903600000|2022-02-03 15:53:20|11809.29|11809.29|11809.29|11809.29|11809.29|11809.29|11809.29|11809.29|0
1643903610000|2022-02-03 15:53:30|11808.86|11808.86|11808.86|11808.86|11808.86|11808.86|11808.43|11808.43|0
1643903620000|2022-02-03 15:53:40|11808.07|11808.07|11808.07|11808.07|11808.07|11808.07|11808.07|11808.07|0
1643903640000|2022-02-03 15:54:00|11807.64|11807.64|11807.33|11807.33|11807.64|11807.64|11807.33|11807.33|0
1643903660000|2022-02-03 15:54:20|11808.12|11808.12|11809.51|11809.51|11809.51|11809.51|11808.12|11808.12|0
1643903670000|2022-02-03 15:54:30|11809.2|11809.2|11809.08|11809.08|11809.2|11809.2|11808.81|11808.81|0
1643903680000|2022-02-03 15:54:40|11808.95|11808.95|11808.95|11808.95|11808.95|11808.95|11808.95|11808.95|0
1643903690000|2022-02-03 15:54:50|11809.06|11809.06|11809.06|11809.06|11809.06|11809.06|11809.06|11809.06|0
1643903700000|2022-02-03 15:55:00|11809.16|11809.16|11809.9|11809.9|11809.9|11809.9|11809.16|11809.16|0
1643903730000|2022-02-03 15:55:30|11809.79|11809.79|11809.88|11809.88|11809.88|11809.88|11809.79|11809.79|0
1643903750000|2022-02-03 15:55:50|11810.74|11810.74|11812.17|11812.17|11812.17|11812.17|11810.74|11810.74|0
1643903770000|2022-02-03 15:56:10|11812.25|11812.25|11812.25|11812.25|11812.25|11812.25|11812.25|11812.25|0
1643903780000|2022-02-03 15:56:20|11812.07|11812.07|11812.17|11812.17|11812.25|11812.25|11812.07|11812.07|0
1643903790000|2022-02-03 15:56:30|11812.56|11812.56|11812.37|11812.37|11812.56|11812.56|11812.37|11812.37|0
1643903810000|2022-02-03 15:56:50|11812.26|11812.26|11812.51|11812.51|11812.51|11812.51|11812.26|11812.26|0
1643903820000|2022-02-03 15:57:00|11812.86|11812.86|11813.79|11813.79|11813.79|11813.79|11812.86|11812.86|0
1643903830000|2022-02-03 15:57:10|11813.43|11813.43|11813.04|11813.04|11813.55|11813.55|11813.04|11813.04|0
1643903840000|2022-02-03 15:57:20|11813.83|11813.83|11813.83|11813.83|11814.26|11814.26|11813.83|11813.83|0
1643903850000|2022-02-03 15:57:30|11813.91|11813.91|11813.91|11813.91|11813.91|11813.91|11813.91|11813.91|0
1643903870000|2022-02-03 15:57:50|11814.34|11814.34|11814.34|11814.34|11814.34|11814.34|11814.34|11814.34|0
1643903880000|2022-02-03 15:58:00|11814.7|11814.7|11815.36|11815.36|11815.36|11815.36|11814.7|11814.7|0
1643903890000|2022-02-03 15:58:10|11815.79|11815.79|11815.79|11815.79|11815.79|11815.79|11815.79|11815.79|0
1643903900000|2022-02-03 15:58:20|11816.12|11816.12|11816.26|11816.26|11816.26|11816.26|11815.47|11815.47|0
1643903910000|2022-02-03 15:58:30|11816.37|11816.37|11817.06|11817.06|11817.06|11817.06|11816.37|11816.37|0
1643903920000|2022-02-03 15:58:40|11817.29|11817.29|11816.98|11816.98|11817.29|11817.29|11816.98|11816.98|0
1643903930000|2022-02-03 15:58:50|11816.7|11816.7|11817.09|11817.09|11817.7|11817.7|11816.7|11816.7|0
1643903940000|2022-02-03 15:59:00|11816.73|11816.73|11815.63|11815.63|11816.73|11816.73|11815.63|11815.63|0
1643903950000|2022-02-03 15:59:10|11815.78|11815.78|11815.93|11815.93|11815.93|11815.93|11815.78|11815.78|0
1643903960000|2022-02-03 15:59:20|11816.02|11816.02|11815.59|11815.59|11816.02|11816.02|11815.59|11815.59|0
1643903970000|2022-02-03 15:59:30|11815.15|11815.15|11815.41|11815.41|11815.41|11815.41|11815.15|11815.15|0
1643903990000|2022-02-03 15:59:50|11815.31|11815.31|11813.91|11813.91|11815.31|11815.31|11813.82|11813.82|0
1643904000000|2022-02-03 16:00:00|11814.13|11814.13|11814.13|11814.13|11814.13|11814.13|11814.13|11814.13|0
1643904010000|2022-02-03 16:00:10|11814.27|11814.27|11813.58|11813.58|11814.27|11814.27|11813.58|11813.58|0
1643904020000|2022-02-03 16:00:20|11813.33|11813.33|11813.33|11813.33|11813.33|11813.33|11813.33|11813.33|0
1643904030000|2022-02-03 16:00:30|11813.14|11813.14|11811.7|11811.7|11813.14|11813.14|11811.7|11811.7|0
1643904050000|2022-02-03 16:00:50|11811.24|11811.24|11810.85|11810.85|11811.24|11811.24|11810.85|11810.85|0
1643904060000|2022-02-03 16:01:00|11810.06|11810.06|11810.28|11810.28|11810.71|11810.71|11810.02|11810.02|0
1643904070000|2022-02-03 16:01:10|11809.98|11809.98|11810.65|11810.65|11810.77|11810.77|11809.98|11809.98|0
1643904080000|2022-02-03 16:01:20|11810.76|11810.76|11810.95|11810.95|11810.95|11810.95|11810.76|11810.76|0
1643904090000|2022-02-03 16:01:30|11810.86|11810.86|11810.86|11810.86|11810.86|11810.86|11810.86|11810.86|0
1643904100000|2022-02-03 16:01:40|11811.17|11811.17|11810.92|11810.92|11811.17|11811.17|11810.92|11810.92|0
1643904110000|2022-02-03 16:01:50|11810.77|11810.77|11810.64|11810.64|11810.77|11810.77|11810.64|11810.64|0
1643904120000|2022-02-03 16:02:00|11810.93|11810.93|11810.93|11810.93|11810.93|11810.93|11810.93|11810.93|0
1643904130000|2022-02-03 16:02:10|11810.74|11810.74|11810.74|11810.74|11810.74|11810.74|11810.74|11810.74|0
1643904140000|2022-02-03 16:02:20|11810.93|11810.93|11809.97|11809.97|11810.93|11810.93|11809.97|11809.97|0
1643904150000|2022-02-03 16:02:30|11810.06|11810.06|11810.06|11810.06|11810.06|11810.06|11810.06|11810.06|0
1643904170000|2022-02-03 16:02:50|11810.42|11810.42|11811.02|11811.02|11811.02|11811.02|11810.23|11810.23|0
1643904180000|2022-02-03 16:03:00|11810.94|11810.94|11809.54|11809.54|11811.03|11811.03|11809.05|11809.05|0
1643904190000|2022-02-03 16:03:10|11809.44|11809.44|11807.89|11807.89|11809.44|11809.44|11807.89|11807.89|0
1643904220000|2022-02-03 16:03:40|11807.45|11807.45|11807.01|11807.01|11807.45|11807.45|11807.01|11807.01|0
1643904230000|2022-02-03 16:03:50|11806.78|11806.78|11806.65|11806.65|11806.78|11806.78|11806.65|11806.65|0
1643904240000|2022-02-03 16:04:00|11806.57|11806.57|11804.76|11804.76|11806.57|11806.57|11804.76|11804.76|0
1643904260000|2022-02-03 16:04:20|11804.44|11804.44|11804.13|11804.13|11804.44|11804.44|11804.13|11804.13|0
1643904280000|2022-02-03 16:04:40|11804.36|11804.36|11804.47|11804.47|11804.47|11804.47|11804.36|11804.36|0
1643904290000|2022-02-03 16:04:50|11805.14|11805.14|11805.93|11805.93|11805.93|11805.93|11805.14|11805.14|0
1643904300000|2022-02-03 16:05:00|11806.06|11806.06|11807.06|11807.06|11807.06|11807.06|11806.06|11806.06|0
1643904310000|2022-02-03 16:05:10|11806.63|11806.63|11807.07|11807.07|11807.07|11807.07|11806.63|11806.63|0
1643904320000|2022-02-03 16:05:20|11806.78|11806.78|11806.66|11806.66|11806.78|11806.78|11806.47|11806.47|0
1643904330000|2022-02-03 16:05:30|11806.56|11806.56|11806.56|11806.56|11806.56|11806.56|11806.56|11806.56|0
1643904350000|2022-02-03 16:05:50|11806.26|11806.26|11806.57|11806.57|11806.57|11806.57|11806.26|11806.26|0
1643904360000|2022-02-03 16:06:00|11806.31|11806.31|11806.31|11806.31|11806.31|11806.31|11806.31|11806.31|0
1643904370000|2022-02-03 16:06:10|11806.45|11806.45|11806.45|11806.45|11806.45|11806.45|11806.45|11806.45|0
1643904380000|2022-02-03 16:06:20|11806.19|11806.19|11806.52|11806.52|11806.52|11806.52|11806.19|11806.19|0
1643904420000|2022-02-03 16:07:00|11806.2|11806.2|11806.43|11806.43|11806.43|11806.43|11806.2|11806.2|0
1643904430000|2022-02-03 16:07:10|11806.66|11806.66|11806.89|11806.89|11806.89|11806.89|11806.66|11806.66|0
1643904440000|2022-02-03 16:07:20|11807.04|11807.04|11807.83|11807.83|11807.83|11807.83|11807.04|11807.04|0
1643904450000|2022-02-03 16:07:30|11807.68|11807.68|11807.25|11807.25|11807.68|11807.68|11807.25|11807.25|0
1643904460000|2022-02-03 16:07:40|11807.02|11807.02|11807.36|11807.36|11807.36|11807.36|11807.02|11807.02|0
1643904470000|2022-02-03 16:07:50|11807.62|11807.62|11807.62|11807.62|11807.62|11807.62|11807.62|11807.62|0
1643904480000|2022-02-03 16:08:00|11807.32|11807.32|11807.19|11807.19|11807.32|11807.32|11807.19|11807.19|0
1643904490000|2022-02-03 16:08:10|11807.63|11807.63|11809.73|11809.73|11810.16|11810.16|11807.63|11807.63|0
1643904500000|2022-02-03 16:08:20|11809.37|11809.37|11808.87|11808.87|11809.37|11809.37|11808.87|11808.87|0
1643904530000|2022-02-03 16:08:50|11809.01|11809.01|11809.33|11809.33|11809.33|11809.33|11809.01|11809.01|0
1643904540000|2022-02-03 16:09:00|11809.64|11809.64|11810.1|11810.1|11810.1|11810.1|11809.5|11809.5|0
1643904550000|2022-02-03 16:09:10|11810.98|11810.98|11812.69|11812.69|11812.69|11812.69|11810.98|11810.98|0
1643904560000|2022-02-03 16:09:20|11813.38|11813.38|11813.07|11813.07|11813.38|11813.38|11813.07|11813.07|0
1643904570000|2022-02-03 16:09:30|11813.43|11813.43|11813.5|11813.5|11813.5|11813.5|11813.07|11813.07|0
1643904590000|2022-02-03 16:09:50|11813.27|11813.27|11810.16|11810.16|11813.27|11813.27|11810.02|11810.02|0
1643904600000|2022-02-03 16:10:00|11809.7|11809.7|11808.6|11808.6|11809.7|11809.7|11808.6|11808.6|0
1643904610000|2022-02-03 16:10:10|11808.45|11808.45|11806.98|11806.98|11808.45|11808.45|11806.98|11806.98|0
1643904620000|2022-02-03 16:10:20|11806.85|11806.85|11806.85|11806.85|11806.85|11806.85|11806.85|11806.85|0
1643904630000|2022-02-03 16:10:30|11806.5|11806.5|11806.5|11806.5|11806.5|11806.5|11806.5|11806.5|0
1643904640000|2022-02-03 16:10:40|11807.38|11807.38|11807.38|11807.38|11807.38|11807.38|11807.38|11807.38|0
1643904650000|2022-02-03 16:10:50|11807.19|11807.19|11807.47|11807.47|11807.47|11807.47|11807.19|11807.19|0
1643904660000|2022-02-03 16:11:00|11807.27|11807.27|11807.99|11807.99|11808.34|11808.34|11807.27|11807.27|0
1643904670000|2022-02-03 16:11:10|11807.91|11807.91|11807.91|11807.91|11807.91|11807.91|11807.91|11807.91|0
1643904680000|2022-02-03 16:11:20|11807.83|11807.83|11807.38|11807.38|11807.83|11807.83|11807.38|11807.38|0
1643904690000|2022-02-03 16:11:30|11807.69|11807.69|11808.04|11808.04|11808.04|11808.04|11807.69|11807.69|0
1643904710000|2022-02-03 16:11:50|11808.14|11808.14|11808.06|11808.06|11808.14|11808.14|11807.93|11807.93|0
1643904720000|2022-02-03 16:12:00|11808.31|11808.31|11808.77|11808.77|11808.77|11808.77|11808.31|11808.31|0
1643904730000|2022-02-03 16:12:10|11809.34|11809.34|11809.65|11809.65|11809.65|11809.65|11809.34|11809.34|0
1643904750000|2022-02-03 16:12:30|11810.11|11810.11|11809.77|11809.77|11810.11|11810.11|11809.77|11809.77|0
1643904760000|2022-02-03 16:12:40|11809.9|11809.9|11809.9|11809.9|11809.9|11809.9|11809.71|11809.71|0
1643904770000|2022-02-03 16:12:50|11809.79|11809.79|11809.79|11809.79|11809.79|11809.79|11809.79|11809.79|0
1643904780000|2022-02-03 16:13:00|11809.58|11809.58|11810.42|11810.42|11810.42|11810.42|11809.58|11809.58|0
1643904790000|2022-02-03 16:13:10|11810.56|11810.56|11812.24|11812.24|11812.24|11812.24|11810.56|11810.56|0
1643904800000|2022-02-03 16:13:20|11812.34|11812.34|11812.72|11812.72|11812.72|11812.72|11812.34|11812.34|0
1643904810000|2022-02-03 16:13:30|11812.95|11812.95|11812.59|11812.59|11813.49|11813.49|11812.48|11812.48|0
1643904820000|2022-02-03 16:13:40|11812.34|11812.34|11812.97|11812.97|11812.97|11812.97|11812.34|11812.34|0
1643904830000|2022-02-03 16:13:50|11813.11|11813.11|11813.32|11813.32|11813.32|11813.32|11813.11|11813.11|0
1643904840000|2022-02-03 16:14:00|11813.18|11813.18|11814.05|11814.05|11814.05|11814.05|11813.18|11813.18|0
1643904850000|2022-02-03 16:14:10|11814.55|11814.55|11814.55|11814.55|11814.55|11814.55|11814.55|11814.55|0
1643904860000|2022-02-03 16:14:20|11814.75|11814.75|11814.06|11814.06|11814.84|11814.84|11813.95|11813.95|0
1643904870000|2022-02-03 16:14:30|11814.57|11814.57|11814.09|11814.09|11814.57|11814.57|11814.09|11814.09|0
1643904880000|2022-02-03 16:14:40|11813.7|11813.7|11813.45|11813.45|11813.7|11813.7|11813.34|11813.34|0
1643904890000|2022-02-03 16:14:50|11813.34|11813.34|11813.14|11813.14|11813.57|11813.57|11813.14|11813.14|0
1643904900000|2022-02-03 16:15:00|11813.45|11813.45|11813.77|11813.77|11813.77|11813.77|11813.45|11813.45|0
1643904910000|2022-02-03 16:15:10|11813.45|11813.45|11813.56|11813.56|11813.56|11813.56|11812.43|11812.43|0
1643904920000|2022-02-03 16:15:20|11813.43|11813.43|11813.62|11813.62|11813.62|11813.62|11813.43|11813.43|0
1643904930000|2022-02-03 16:15:30|11813.24|11813.24|11813.46|11813.46|11813.46|11813.46|11813.14|11813.14|0
1643904940000|2022-02-03 16:15:40|11813.1|11813.1|11812.72|11812.72|11813.1|11813.1|11812.72|11812.72|0
1643904950000|2022-02-03 16:15:50|11813.03|11813.03|11813.35|11813.35|11813.35|11813.35|11813.03|11813.03|0
1643904960000|2022-02-03 16:16:00|11813.65|11813.65|11813.94|11813.94|11813.94|11813.94|11813.46|11813.46|0
1643904970000|2022-02-03 16:16:10|11814.02|11814.02|11814.26|11814.26|11814.89|11814.89|11814.02|11814.02|0
1643904980000|2022-02-03 16:16:20|11814.43|11814.43|11815.23|11815.23|11815.23|11815.23|11814.13|11814.13|0
1643904990000|2022-02-03 16:16:30|11815.33|11815.33|11815.33|11815.33|11815.33|11815.33|11815.33|11815.33|0
1643905000000|2022-02-03 16:16:40|11815.95|11815.95|11816.58|11816.58|11816.58|11816.58|11815.95|11815.95|0
1643905010000|2022-02-03 16:16:50|11816.27|11816.27|11816.27|11816.27|11816.27|11816.27|11816.27|11816.27|0
1643905020000|2022-02-03 16:17:00|11816.19|11816.19|11816.19|11816.19|11816.19|11816.19|11816.19|11816.19|0
1643905030000|2022-02-03 16:17:10|11816.5|11816.5|11816.55|11816.55|11816.55|11816.55|11816.19|11816.19|0
1643905040000|2022-02-03 16:17:20|11817.18|11817.18|11818.74|11818.74|11818.74|11818.74|11817.18|11817.18|0
1643905050000|2022-02-03 16:17:30|11819.06|11819.06|11820.47|11820.47|11820.47|11820.47|11819.06|11819.06|0
1643905060000|2022-02-03 16:17:40|11820.79|11820.79|11821.04|11821.04|11821.04|11821.04|11820.79|11820.79|0
1643905070000|2022-02-03 16:17:50|11821.35|11821.35|11821.67|11821.67|11821.67|11821.67|11821.35|11821.35|0
1643905080000|2022-02-03 16:18:00|11821.82|11821.82|11821.13|11821.13|11821.88|11821.88|11821.13|11821.13|0
1643905090000|2022-02-03 16:18:10|11821.45|11821.45|11824.28|11824.28|11824.28|11824.28|11821.45|11821.45|0
1643905100000|2022-02-03 16:18:20|11824.47|11824.47|11824.75|11824.75|11824.92|11824.92|11824.39|11824.39|0
1643905110000|2022-02-03 16:18:30|11824.54|11824.54|11824.54|11824.54|11824.54|11824.54|11824.54|11824.54|0
1643905120000|2022-02-03 16:18:40|11824.85|11824.85|11825.25|11825.25|11825.25|11825.25|11824.54|11824.54|0
1643905130000|2022-02-03 16:18:50|11825.56|11825.56|11825.72|11825.72|11825.72|11825.72|11825.41|11825.41|0
1643905140000|2022-02-03 16:19:00|11825.42|11825.42|11824.57|11824.57|11825.42|11825.42|11824.42|11824.42|0
1643905150000|2022-02-03 16:19:10|11824.25|11824.25|11822.74|11822.74|11824.57|11824.57|11822.51|11822.51|0
1643905160000|2022-02-03 16:19:20|11822.95|11822.95|11823.49|11823.49|11823.49|11823.49|11822.95|11822.95|0
1643905170000|2022-02-03 16:19:30|11823.93|11823.93|11825.02|11825.02|11825.13|11825.13|11823.93|11823.93|0
1643905180000|2022-02-03 16:19:40|11825.34|11825.34|11825.34|11825.34|11825.34|11825.34|11825.34|11825.34|0
1643905190000|2022-02-03 16:19:50|11825.69|11825.69|11825.62|11825.62|11825.69|11825.69|11825.19|11825.19|0
1643905200000|2022-02-03 16:20:00|11825.93|11825.93|11825.95|11825.95|11826.41|11826.41|11825.71|11825.71|0
1643905210000|2022-02-03 16:20:10|11826.15|11826.15|11824.41|11824.41|11826.15|11826.15|11824.1|11824.1|0
1643905220000|2022-02-03 16:20:20|11824.1|11824.1|11822.86|11822.86|11824.1|11824.1|11822.54|11822.54|0
1643905230000|2022-02-03 16:20:30|11821.98|11821.98|11820.72|11820.72|11822.77|11822.77|11820.72|11820.72|0
1643905250000|2022-02-03 16:20:50|11820.4|11820.4|11821.03|11821.03|11821.03|11821.03|11820.4|11820.4|0
1643905260000|2022-02-03 16:21:00|11821.22|11821.22|11821.33|11821.33|11821.33|11821.33|11821.22|11821.22|0
1643905270000|2022-02-03 16:21:10|11821.65|11821.65|11821.33|11821.33|11821.65|11821.65|11821.33|11821.33|0
1643905280000|2022-02-03 16:21:20|11821.65|11821.65|11821.65|11821.65|11821.65|11821.65|11821.65|11821.65|0
1643905290000|2022-02-03 16:21:30|11821.33|11821.33|11821.33|11821.33|11821.33|11821.33|11821.33|11821.33|0
1643905300000|2022-02-03 16:21:40|11821.02|11821.02|11821.02|11821.02|11821.65|11821.65|11821.02|11821.02|0
1643905310000|2022-02-03 16:21:50|11820.75|11820.75|11820.94|11820.94|11820.94|11820.94|11820.31|11820.31|0
1643905320000|2022-02-03 16:22:00|11820.65|11820.65|11820.54|11820.54|11820.85|11820.85|11819.8|11819.8|0
1643905330000|2022-02-03 16:22:10|11820.85|11820.85|11821.17|11821.17|11821.17|11821.17|11820.85|11820.85|0
1643905340000|2022-02-03 16:22:20|11820.74|11820.74|11819.75|11819.75|11820.95|11820.95|11819.31|11819.31|0
1643905350000|2022-02-03 16:22:30|11819.44|11819.44|11819.75|11819.75|11819.75|11819.75|11819.44|11819.44|0
1643905360000|2022-02-03 16:22:40|11819.4|11819.4|11819.7|11819.7|11819.7|11819.7|11818.77|11818.77|0
1643905370000|2022-02-03 16:22:50|11819.07|11819.07|11819.58|11819.58|11819.58|11819.58|11819.07|11819.07|0
1643905380000|2022-02-03 16:23:00|11819.39|11819.39|11819.41|11819.41|11820.06|11820.06|11819.39|11819.39|0
1643905390000|2022-02-03 16:23:10|11818.15|11818.15|11817.68|11817.68|11818.94|11818.94|11817.36|11817.36|0
1643905400000|2022-02-03 16:23:20|11819.26|11819.26|11818.4|11818.4|11819.26|11819.26|11818.4|11818.4|0
1643905410000|2022-02-03 16:23:30|11817.61|11817.61|11817.82|11817.82|11818.89|11818.89|11817.61|11817.61|0
1643905420000|2022-02-03 16:23:40|11818.13|11818.13|11818.35|11818.35|11818.35|11818.35|11818.04|11818.04|0
1643905430000|2022-02-03 16:23:50|11818.52|11818.52|11817.72|11817.72|11818.52|11818.52|11817.72|11817.72|0
1643905440000|2022-02-03 16:24:00|11817.91|11817.91|11817.07|11817.07|11817.91|11817.91|11817.03|11817.03|0
1643905450000|2022-02-03 16:24:10|11816.76|11816.76|11816.18|11816.18|11817.07|11817.07|11816.18|11816.18|0
1643905460000|2022-02-03 16:24:20|11815.56|11815.56|11815.43|11815.43|11815.56|11815.56|11815.12|11815.12|0
1643905470000|2022-02-03 16:24:30|11815.74|11815.74|11816.84|11816.84|11817.63|11817.63|11815.3|11815.3|0
1643905480000|2022-02-03 16:24:40|11816.69|11816.69|11816.63|11816.63|11816.69|11816.69|11816.06|11816.06|0
1643905490000|2022-02-03 16:24:50|11816.38|11816.38|11815.84|11815.84|11816.66|11816.66|11815.15|11815.15|0
1643905500000|2022-02-03 16:25:00|11816.15|11816.15|11816.02|11816.02|11816.47|11816.47|11815.84|11815.84|0
1643905510000|2022-02-03 16:25:10|11816.65|11816.65|11816.31|11816.31|11817.11|11817.11|11815.88|11815.88|0
1643905520000|2022-02-03 16:25:20|11816.54|11816.54|11814.99|11814.99|11816.54|11816.54|11814.66|11814.66|0
1643905530000|2022-02-03 16:25:30|11814.55|11814.55|11815.65|11815.65|11815.78|11815.78|11814.24|11814.24|0
1643905540000|2022-02-03 16:25:40|11815.85|11815.85|11815.85|11815.85|11815.85|11815.85|11815.85|11815.85|0
1643905550000|2022-02-03 16:25:50|11816.45|11816.45|11815.83|11815.83|11816.46|11816.46|11815.83|11815.83|0
1643905560000|2022-02-03 16:26:00|11816.15|11816.15|11817.33|11817.33|11817.45|11817.45|11816.15|11816.15|0
1643905570000|2022-02-03 16:26:10|11816.71|11816.71|11816.71|11816.71|11816.71|11816.71|11816.71|11816.71|0
1643905580000|2022-02-03 16:26:20|11817.02|11817.02|11816.98|11816.98|11817.41|11817.41|11816.66|11816.66|0
1643905590000|2022-02-03 16:26:30|11817.41|11817.41|11815.59|11815.59|11817.41|11817.41|11815.27|11815.27|0
1643905600000|2022-02-03 16:26:40|11816.22|11816.22|11816.12|11816.12|11816.84|11816.84|11816|11816|0
1643905610000|2022-02-03 16:26:50|11816.75|11816.75|11816.69|11816.69|11817.42|11817.42|11816.47|11816.47|0
1643905620000|2022-02-03 16:27:00|11817.32|11817.32|11816.86|11816.86|11817.32|11817.32|11816.86|11816.86|0
1643905630000|2022-02-03 16:27:10|11816.67|11816.67|11816.99|11816.99|11816.99|11816.99|11815.84|11815.84|0
1643905640000|2022-02-03 16:27:20|11817.62|11817.62|11817.92|11817.92|11817.92|11817.92|11817.1|11817.1|0
1643905650000|2022-02-03 16:27:30|11817.49|11817.49|11818.18|11818.18|11818.39|11818.39|11817.49|11817.49|0
1643905660000|2022-02-03 16:27:40|11817.86|11817.86|11818.18|11818.18|11818.18|11818.18|11817.86|11817.86|0
1643905670000|2022-02-03 16:27:50|11817.73|11817.73|11818.29|11818.29|11818.29|11818.29|11817.73|11817.73|0
1643905680000|2022-02-03 16:28:00|11818.43|11818.43|11817.61|11817.61|11818.84|11818.84|11816.75|11816.75|0
1643905690000|2022-02-03 16:28:10|11817.69|11817.69|11816.2|11816.2|11817.9|11817.9|11816.2|11816.2|0
1643905700000|2022-02-03 16:28:20|11815.82|11815.82|11813.38|11813.38|11815.82|11815.82|11813.38|11813.38|0
1643905710000|2022-02-03 16:28:30|11813.19|11813.19|11811.3|11811.3|11813.32|11813.32|11811.3|11811.3|0
1643905720000|2022-02-03 16:28:40|11811.19|11811.19|11811.33|11811.33|11812.2|11812.2|11811.19|11811.19|0
1643905730000|2022-02-03 16:28:50|11812.91|11812.91|11811.35|11811.35|11813.15|11813.15|11811.14|11811.14|0
1643905740000|2022-02-03 16:29:00|11811.21|11811.21|11807.31|11807.31|11812|11812|11807.31|11807.31|0
1643905750000|2022-02-03 16:29:10|11807.09|11807.09|11804.58|11804.58|11807.45|11807.45|11803.95|11803.95|0
1643905760000|2022-02-03 16:29:20|11803|11803|11801.61|11801.61|11803.1|11803.1|11801.17|11801.17|0
1643905770000|2022-02-03 16:29:30|11801.76|11801.76|11802.13|11802.13|11803.08|11803.08|11800.86|11800.86|0
1643905780000|2022-02-03 16:29:40|11802.26|11802.26|11802.37|11802.37|11803.28|11803.28|11802.07|11802.07|0
1643905790000|2022-02-03 16:29:50|11802.17|11802.17|11801.03|11801.03|11804.91|11804.91|11801.03|11801.03|0
1643962500000|2022-02-04 08:15:00|11806.82|11806.82|11805.54|11805.54|11807.3|11807.3|11805.54|11805.54|0
1643962510000|2022-02-04 08:15:10|11804.24|11804.24|11804.24|11804.24|11804.24|11804.24|11804.24|11804.24|0
1643962520000|2022-02-04 08:15:20|11804.01|11804.01|11800.67|11800.67|11804.01|11804.01|11800.67|11800.67|0
1643962530000|2022-02-04 08:15:30|11798.88|11798.88|11791.71|11791.71|11798.88|11798.88|11791.71|11791.71|0
1643962540000|2022-02-04 08:15:40|11790.88|11790.88|11792.34|11792.34|11792.34|11792.34|11790.88|11790.88|0
1643962550000|2022-02-04 08:15:50|11792.65|11792.65|11791.59|11791.59|11792.65|11792.65|11791.59|11791.59|0
1643962560000|2022-02-04 08:16:00|11791.7|11791.7|11785.16|11785.16|11791.7|11791.7|11784.86|11784.86|0
1643962570000|2022-02-04 08:16:10|11784.88|11784.88|11784.25|11784.25|11784.88|11784.88|11784.02|11784.02|0
1643962580000|2022-02-04 08:16:20|11785.92|11785.92|11789.43|11789.43|11789.43|11789.43|11785.92|11785.92|0
1643962590000|2022-02-04 08:16:30|11789.8|11789.8|11790.49|11790.49|11790.49|11790.49|11789.8|11789.8|0
1643962600000|2022-02-04 08:16:40|11789.57|11789.57|11789.57|11789.57|11789.57|11789.57|11789.57|11789.57|0
1643962610000|2022-02-04 08:16:50|11790.35|11790.35|11790.93|11790.93|11790.93|11790.93|11790.35|11790.35|0
1643962620000|2022-02-04 08:17:00|11789.36|11789.36|11789.36|11789.36|11789.64|11789.64|11789.09|11789.09|0
1643962630000|2022-02-04 08:17:10|11788.86|11788.86|11788.49|11788.49|11788.86|11788.86|11788.4|11788.4|0
1643962640000|2022-02-04 08:17:20|11788.83|11788.83|11788.46|11788.46|11788.83|11788.83|11788.46|11788.46|0
1643962650000|2022-02-04 08:17:30|11789.09|11789.09|11791.69|11791.69|11791.69|11791.69|11789.09|11789.09|0
1643962660000|2022-02-04 08:17:40|11791.39|11791.39|11791.39|11791.39|11791.39|11791.39|11791.39|11791.39|0
1643962680000|2022-02-04 08:18:00|11791.75|11791.75|11799.3|11799.3|11799.3|11799.3|11791.75|11791.75|0
1643962690000|2022-02-04 08:18:10|11799.6|11799.6|11800.61|11800.61|11800.69|11800.69|11799.6|11799.6|0
1643962700000|2022-02-04 08:18:20|11800.82|11800.82|11804.15|11804.15|11804.15|11804.15|11800.82|11800.82|0
1643962710000|2022-02-04 08:18:30|11804.89|11804.89|11805.75|11805.75|11805.75|11805.75|11804.89|11804.89|0
1643962730000|2022-02-04 08:18:50|11805.48|11805.48|11805.48|11805.48|11805.48|11805.48|11805.48|11805.48|0
1643962740000|2022-02-04 08:19:00|11802.65|11802.65|11802.65|11802.65|11802.65|11802.65|11802.65|11802.65|0
1643962750000|2022-02-04 08:19:10|11802.56|11802.56|11802.7|11802.7|11802.7|11802.7|11802.56|11802.56|0
1643962760000|2022-02-04 08:19:20|11803.13|11803.13|11804.49|11804.49|11804.49|11804.49|11803.13|11803.13|0
1643962770000|2022-02-04 08:19:30|11805.12|11805.12|11804.8|11804.8|11805.12|11805.12|11803.54|11803.54|0
1643962780000|2022-02-04 08:19:40|11805.16|11805.16|11805.87|11805.87|11805.87|11805.87|11805.16|11805.16|0
1643962790000|2022-02-04 08:19:50|11806.5|11806.5|11806.5|11806.5|11806.5|11806.5|11806.5|11806.5|0
1643962810000|2022-02-04 08:20:10|11806.93|11806.93|11806.3|11806.3|11806.93|11806.93|11806.3|11806.3|0
1643962820000|2022-02-04 08:20:20|11806.04|11806.04|11802.02|11802.02|11806.04|11806.04|11802.02|11802.02|0
1643962830000|2022-02-04 08:20:30|11802.22|11802.22|11797.92|11797.92|11802.22|11802.22|11797.92|11797.92|0
1643962840000|2022-02-04 08:20:40|11797.76|11797.76|11797.3|11797.3|11797.76|11797.76|11797.3|11797.3|0
1643962850000|2022-02-04 08:20:50|11797.87|11797.87|11797.98|11797.98|11797.98|11797.98|11797.87|11797.87|0
1643962860000|2022-02-04 08:21:00|11797.75|11797.75|11798.29|11798.29|11798.29|11798.29|11797.55|11797.55|0
1643962870000|2022-02-04 08:21:10|11798.42|11798.42|11798.83|11798.83|11799.24|11799.24|11798.42|11798.42|0
1643962880000|2022-02-04 08:21:20|11798.53|11798.53|11797.27|11797.27|11798.53|11798.53|11797.27|11797.27|0
1643962890000|2022-02-04 08:21:30|11797.98|11797.98|11797.98|11797.98|11797.98|11797.98|11797.98|11797.98|0
1643962910000|2022-02-04 08:21:50|11798.29|11798.29|11798.8|11798.8|11798.8|11798.8|11798.29|11798.29|0
1643962920000|2022-02-04 08:22:00|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|0
1643962930000|2022-02-04 08:22:10|11798.4|11798.4|11798.4|11798.4|11798.4|11798.4|11798.4|11798.4|0
1643962950000|2022-02-04 08:22:30|11797.85|11797.85|11797.79|11797.79|11798.16|11798.16|11797.79|11797.79|0
1643962970000|2022-02-04 08:22:50|11797.33|11797.33|11797.33|11797.33|11797.33|11797.33|11797.33|11797.33|0
1643962980000|2022-02-04 08:23:00|11797.21|11797.21|11797.02|11797.02|11797.21|11797.21|11797.02|11797.02|0
1643962990000|2022-02-04 08:23:10|11796.72|11796.72|11796.72|11796.72|11796.72|11796.72|11796.72|11796.72|0
1643963000000|2022-02-04 08:23:20|11797.09|11797.09|11797.09|11797.09|11797.09|11797.09|11797.09|11797.09|0
1643963010000|2022-02-04 08:23:30|11796.64|11796.64|11796.94|11796.94|11796.94|11796.94|11796.64|11796.64|0
1643963020000|2022-02-04 08:23:40|11795.87|11795.87|11796.28|11796.28|11796.41|11796.41|11795.18|11795.18|0
1643963030000|2022-02-04 08:23:50|11796.73|11796.73|11795.34|11795.34|11796.73|11796.73|11795.34|11795.34|0
1643963040000|2022-02-04 08:24:00|11794.68|11794.68|11793.64|11793.64|11794.68|11794.68|11793.64|11793.64|0
1643963060000|2022-02-04 08:24:20|11794.21|11794.21|11794.11|11794.11|11794.21|11794.21|11794.11|11794.11|0
1643963070000|2022-02-04 08:24:30|11793.47|11793.47|11793.47|11793.47|11793.47|11793.47|11793.47|11793.47|0
1643963080000|2022-02-04 08:24:40|11790.3|11790.3|11789.44|11789.44|11790.3|11790.3|11789.44|11789.44|0
1643963090000|2022-02-04 08:24:50|11790.23|11790.23|11790.23|11790.23|11790.23|11790.23|11790.23|11790.23|0
1643963100000|2022-02-04 08:25:00|11788.04|11788.04|11787.72|11787.72|11788.04|11788.04|11787.09|11787.09|0
1643963110000|2022-02-04 08:25:10|11787.45|11787.45|11785.44|11785.44|11787.97|11787.97|11785.13|11785.13|0
1643963120000|2022-02-04 08:25:20|11784.81|11784.81|11780.95|11780.95|11784.81|11784.81|11780.95|11780.95|0
1643963130000|2022-02-04 08:25:30|11780.8|11780.8|11778.92|11778.92|11780.8|11780.8|11778.6|11778.6|0
1643963140000|2022-02-04 08:25:40|11778.6|11778.6|11777.81|11777.81|11778.6|11778.6|11776.87|11776.87|0
1643963150000|2022-02-04 08:25:50|11778.13|11778.13|11775.17|11775.17|11778.44|11778.44|11775.17|11775.17|0
1643963160000|2022-02-04 08:26:00|11774.18|11774.18|11772.4|11772.4|11774.18|11774.18|11772.4|11772.4|0
1643963170000|2022-02-04 08:26:10|11772.26|11772.26|11773.64|11773.64|11773.64|11773.64|11772.26|11772.26|0
1643963180000|2022-02-04 08:26:20|11773.41|11773.41|11770.93|11770.93|11773.57|11773.57|11770.93|11770.93|0
1643963190000|2022-02-04 08:26:30|11770.64|11770.64|11770.01|11770.01|11770.64|11770.64|11770.01|11770.01|0
1643963200000|2022-02-04 08:26:40|11770.44|11770.44|11770.44|11770.44|11770.44|11770.44|11770.44|11770.44|0
1643963210000|2022-02-04 08:26:50|11771.01|11771.01|11771.72|11771.72|11771.72|11771.72|11771.01|11771.01|0
1643963220000|2022-02-04 08:27:00|11771.38|11771.38|11771.25|11771.25|11771.69|11771.69|11771.25|11771.25|0
1643963230000|2022-02-04 08:27:10|11768.47|11768.47|11768.16|11768.16|11768.47|11768.47|11768.16|11768.16|0
1643963240000|2022-02-04 08:27:20|11767.8|11767.8|11766.08|11766.08|11767.8|11767.8|11766.08|11766.08|0
1643963250000|2022-02-04 08:27:30|11765.16|11765.16|11763.95|11763.95|11765.16|11765.16|11763.95|11763.95|0
1643963260000|2022-02-04 08:27:40|11763.58|11763.58|11763.14|11763.14|11763.58|11763.58|11763.14|11763.14|0
1643963270000|2022-02-04 08:27:50|11762.28|11762.28|11760.08|11760.08|11762.28|11762.28|11760.08|11760.08|0
1643963280000|2022-02-04 08:28:00|11759.85|11759.85|11759.74|11759.74|11759.85|11759.85|11759.74|11759.74|0
1643963290000|2022-02-04 08:28:10|11759.11|11759.11|11758.48|11758.48|11759.11|11759.11|11758.48|11758.48|0
1643963300000|2022-02-04 08:28:20|11758.04|11758.04|11756.62|11756.62|11758.04|11758.04|11756.62|11756.62|0
1643963310000|2022-02-04 08:28:30|11755.55|11755.55|11753.34|11753.34|11755.55|11755.55|11753.34|11753.34|0
1643963320000|2022-02-04 08:28:40|11752.96|11752.96|11752.96|11752.96|11752.96|11752.96|11752.41|11752.41|0
1643963330000|2022-02-04 08:28:50|11752.35|11752.35|11751.23|11751.23|11753.19|11753.19|11751.23|11751.23|0
1643963340000|2022-02-04 08:29:00|11751.32|11751.32|11751.62|11751.62|11751.62|11751.62|11751.32|11751.32|0
1643963350000|2022-02-04 08:29:10|11751.89|11751.89|11747.18|11747.18|11752.3|11752.3|11747.18|11747.18|0
1643963360000|2022-02-04 08:29:20|11747.46|11747.46|11747.29|11747.29|11747.46|11747.46|11747.05|11747.05|0
1643963370000|2022-02-04 08:29:30|11747.05|11747.05|11746.41|11746.41|11747.05|11747.05|11746.41|11746.41|0
1643963380000|2022-02-04 08:29:40|11745.49|11745.49|11744.42|11744.42|11745.49|11745.49|11744.42|11744.42|0
1643963390000|2022-02-04 08:29:50|11743.08|11743.08|11739.99|11739.99|11743.08|11743.08|11739.53|11739.53|0
1643963400000|2022-02-04 08:30:00|11740.87|11740.87|11741.96|11741.96|11741.96|11741.96|11740.87|11740.87|0
1643963410000|2022-02-04 08:30:10|11742.59|11742.59|11741.12|11741.12|11742.59|11742.59|11741.05|11741.05|0
1643963420000|2022-02-04 08:30:20|11740.77|11740.77|11740.17|11740.17|11740.77|11740.77|11739.83|11739.83|0
1643963430000|2022-02-04 08:30:30|11739.9|11739.9|11740.52|11740.52|11740.52|11740.52|11739.9|11739.9|0
1643963440000|2022-02-04 08:30:40|11740.84|11740.84|11740.84|11740.84|11740.84|11740.84|11740.84|11740.84|0
1643963450000|2022-02-04 08:30:50|11736.85|11736.85|11735.8|11735.8|11736.85|11736.85|11735.41|11735.41|0
1643963460000|2022-02-04 08:31:00|11735.56|11735.56|11735.56|11735.56|11735.56|11735.56|11735.56|11735.56|0
1643963470000|2022-02-04 08:31:10|11735.48|11735.48|11735.48|11735.48|11735.48|11735.48|11735.48|11735.48|0
1643963480000|2022-02-04 08:31:20|11735.18|11735.18|11734.75|11734.75|11735.18|11735.18|11734.75|11734.75|0
1643963490000|2022-02-04 08:31:30|11734.31|11734.31|11734.31|11734.31|11734.31|11734.31|11734.31|11734.31|0
1643963500000|2022-02-04 08:31:40|11733.9|11733.9|11733.18|11733.18|11733.9|11733.9|11733.18|11733.18|0
1643963510000|2022-02-04 08:31:50|11733.04|11733.04|11733.32|11733.32|11733.32|11733.32|11732.77|11732.77|0
1643963520000|2022-02-04 08:32:00|11733.78|11733.78|11735.1|11735.1|11735.1|11735.1|11733.78|11733.78|0
1643963530000|2022-02-04 08:32:10|11735.98|11735.98|11735.37|11735.37|11735.98|11735.98|11735.37|11735.37|0
1643963540000|2022-02-04 08:32:20|11734.71|11734.71|11734.32|11734.32|11734.71|11734.71|11734.32|11734.32|0
1643963550000|2022-02-04 08:32:30|11734.46|11734.46|11733.47|11733.47|11734.46|11734.46|11733.33|11733.33|0
1643963560000|2022-02-04 08:32:40|11733.24|11733.24|11733.71|11733.71|11733.71|11733.71|11733.24|11733.24|0
1643963570000|2022-02-04 08:32:50|11734.02|11734.02|11735.07|11735.07|11735.07|11735.07|11733.46|11733.46|0
1643963580000|2022-02-04 08:33:00|11735.43|11735.43|11734.2|11734.2|11735.43|11735.43|11734.2|11734.2|0
1643963590000|2022-02-04 08:33:10|11734.61|11734.61|11734.38|11734.38|11734.61|11734.61|11734.38|11734.38|0
1643963600000|2022-02-04 08:33:20|11734.16|11734.16|11738.06|11738.06|11738.34|11738.34|11734.04|11734.04|0
1643963610000|2022-02-04 08:33:30|11737.93|11737.93|11738.24|11738.24|11738.24|11738.24|11737.93|11737.93|0
1643963620000|2022-02-04 08:33:40|11737.93|11737.93|11738.04|11738.04|11738.04|11738.04|11737.7|11737.7|0
1643963630000|2022-02-04 08:33:50|11738.83|11738.83|11739.06|11739.06|11739.06|11739.06|11738.83|11738.83|0
1643963640000|2022-02-04 08:34:00|11738.75|11738.75|11738.09|11738.09|11738.75|11738.75|11738.09|11738.09|0
1643963650000|2022-02-04 08:34:10|11738.5|11738.5|11738.5|11738.5|11738.5|11738.5|11738.5|11738.5|0
1643963660000|2022-02-04 08:34:20|11739.79|11739.79|11738.91|11738.91|11739.79|11739.79|11738.91|11738.91|0
1643963670000|2022-02-04 08:34:30|11739.21|11739.21|11738.75|11738.75|11739.21|11739.21|11738.75|11738.75|0
1643963680000|2022-02-04 08:34:40|11738.88|11738.88|11738.72|11738.72|11738.88|11738.88|11738.72|11738.72|0
1643963690000|2022-02-04 08:34:50|11738.48|11738.48|11738.48|11738.48|11738.48|11738.48|11738.48|11738.48|0
1643963700000|2022-02-04 08:35:00|11738.62|11738.62|11738.39|11738.39|11738.62|11738.62|11738.39|11738.39|0
1643963710000|2022-02-04 08:35:10|11737.98|11737.98|11738.33|11738.33|11738.33|11738.33|11737.98|11737.98|0
1643963730000|2022-02-04 08:35:30|11738.05|11738.05|11733.37|11733.37|11738.05|11738.05|11733.37|11733.37|0
1643963740000|2022-02-04 08:35:40|11733.14|11733.14|11733.03|11733.03|11733.14|11733.14|11733.03|11733.03|0
1643963750000|2022-02-04 08:35:50|11733.77|11733.77|11731.73|11731.73|11733.77|11733.77|11731.73|11731.73|0
1643963760000|2022-02-04 08:36:00|11731.49|11731.49|11730.16|11730.16|11731.49|11731.49|11730.16|11730.16|0
1643963770000|2022-02-04 08:36:10|11730.54|11730.54|11731.35|11731.35|11731.59|11731.59|11730.54|11730.54|0
1643963780000|2022-02-04 08:36:20|11731.67|11731.67|11731.1|11731.1|11731.67|11731.67|11731.1|11731.1|0
1643963790000|2022-02-04 08:36:30|11730.81|11730.81|11730.59|11730.59|11730.89|11730.89|11730.58|11730.58|0
1643963800000|2022-02-04 08:36:40|11730.44|11730.44|11730.44|11730.44|11730.44|11730.44|11730.44|11730.44|0
1643963810000|2022-02-04 08:36:50|11730.9|11730.9|11731.08|11731.08|11731.08|11731.08|11730.63|11730.63|0
1643963820000|2022-02-04 08:37:00|11724.76|11724.76|11725.11|11725.11|11725.11|11725.11|11724.76|11724.76|0
1643963830000|2022-02-04 08:37:10|11725.55|11725.55|11725.55|11725.55|11725.55|11725.55|11725.55|11725.55|0
1643963840000|2022-02-04 08:37:20|11725.91|11725.91|11726.6|11726.6|11726.6|11726.6|11725.91|11725.91|0
1643963850000|2022-02-04 08:37:30|11726.74|11726.74|11726.74|11726.74|11726.74|11726.74|11726.74|11726.74|0
1643963860000|2022-02-04 08:37:40|11726.6|11726.6|11732.51|11732.51|11732.66|11732.66|11726.6|11726.6|0
1643963870000|2022-02-04 08:37:50|11732.94|11732.94|11733.37|11733.37|11733.37|11733.37|11732.94|11732.94|0
1643963880000|2022-02-04 08:38:00|11732.91|11732.91|11732.77|11732.77|11732.91|11732.91|11732.5|11732.5|0
1643963900000|2022-02-04 08:38:20|11732.88|11732.88|11729.8|11729.8|11732.88|11732.88|11729.8|11729.8|0
1643963910000|2022-02-04 08:38:30|11730.21|11730.21|11730.39|11730.39|11730.39|11730.39|11730.07|11730.07|0
1643963930000|2022-02-04 08:38:50|11729.6|11729.6|11729.6|11729.6|11729.6|11729.6|11729.6|11729.6|0
1643963940000|2022-02-04 08:39:00|11729.33|11729.33|11729.67|11729.67|11729.87|11729.87|11729.33|11729.33|0
1643963950000|2022-02-04 08:39:10|11729.39|11729.39|11729.53|11729.53|11729.53|11729.53|11729.12|11729.12|0
1643963960000|2022-02-04 08:39:20|11729.67|11729.67|11728.8|11728.8|11729.67|11729.67|11728.66|11728.66|0
1643963970000|2022-02-04 08:39:30|11728.93|11728.93|11726.75|11726.75|11728.93|11728.93|11726.75|11726.75|0
1643963980000|2022-02-04 08:39:40|11726.56|11726.56|11726.93|11726.93|11727.16|11727.16|11726.36|11726.36|0
1643963990000|2022-02-04 08:39:50|11726.62|11726.62|11727.41|11727.41|11727.41|11727.41|11726.62|11726.62|0
1643964000000|2022-02-04 08:40:00|11728.01|11728.01|11728.01|11728.01|11728.01|11728.01|11728.01|11728.01|0
1643964010000|2022-02-04 08:40:10|11726.69|11726.69|11727.24|11727.24|11727.48|11727.48|11726.69|11726.69|0
1643964020000|2022-02-04 08:40:20|11727|11727|11727.3|11727.3|11727.3|11727.3|11727|11727|0
1643964030000|2022-02-04 08:40:30|11727.18|11727.18|11725.16|11725.16|11727.18|11727.18|11725.16|11725.16|0
1643964040000|2022-02-04 08:40:40|11724.72|11724.72|11723.28|11723.28|11724.93|11724.93|11723.28|11723.28|0
1643964050000|2022-02-04 08:40:50|11723.56|11723.56|11724.67|11724.67|11724.67|11724.67|11723.56|11723.56|0
1643964060000|2022-02-04 08:41:00|11724.12|11724.12|11723.96|11723.96|11724.12|11724.12|11723.52|11723.52|0
1643964070000|2022-02-04 08:41:10|11724.1|11724.1|11724.22|11724.22|11724.51|11724.51|11724.1|11724.1|0
1643964080000|2022-02-04 08:41:20|11723.6|11723.6|11723.6|11723.6|11723.6|11723.6|11723.6|11723.6|0
1643964090000|2022-02-04 08:41:30|11723.36|11723.36|11722.46|11722.46|11723.36|11723.36|11722.46|11722.46|0
1643964100000|2022-02-04 08:41:40|11720.88|11720.88|11720.01|11720.01|11720.88|11720.88|11720.01|11720.01|0
1643964120000|2022-02-04 08:42:00|11719.79|11719.79|11718.72|11718.72|11719.79|11719.79|11718.72|11718.72|0
1643964130000|2022-02-04 08:42:10|11718.33|11718.33|11718.13|11718.13|11718.33|11718.33|11718.13|11718.13|0
1643964140000|2022-02-04 08:42:20|11717.59|11717.59|11719.11|11719.11|11719.78|11719.78|11717.59|11717.59|0
1643964160000|2022-02-04 08:42:40|11718.74|11718.74|11717.86|11717.86|11718.74|11718.74|11717.86|11717.86|0
1643964170000|2022-02-04 08:42:50|11719.12|11719.12|11718.49|11718.49|11719.12|11719.12|11718.49|11718.49|0
1643964190000|2022-02-04 08:43:10|11716.12|11716.12|11715.07|11715.07|11716.12|11716.12|11715.07|11715.07|0
1643964200000|2022-02-04 08:43:20|11714.13|11714.13|11713.67|11713.67|11714.13|11714.13|11713.5|11713.5|0
1643964210000|2022-02-04 08:43:30|11713.97|11713.97|11713.97|11713.97|11713.97|11713.97|11713.97|11713.97|0
1643964220000|2022-02-04 08:43:40|11716.34|11716.34|11716.34|11716.34|11716.34|11716.34|11716.34|11716.34|0
1643964230000|2022-02-04 08:43:50|11717.28|11717.28|11717.2|11717.2|11717.28|11717.28|11717.12|11717.12|0
1643964240000|2022-02-04 08:44:00|11716.8|11716.8|11717.62|11717.62|11718.19|11718.19|11716.8|11716.8|0
1643964250000|2022-02-04 08:44:10|11718.05|11718.05|11716.7|11716.7|11718.8|11718.8|11716.7|11716.7|0
1643964270000|2022-02-04 08:44:30|11717|11717|11717.58|11717.58|11717.58|11717.58|11717|11717|0
1643964280000|2022-02-04 08:44:40|11717.44|11717.44|11720.28|11720.28|11720.28|11720.28|11717.44|11717.44|0
1643964290000|2022-02-04 08:44:50|11720.41|11720.41|11719.7|11719.7|11720.41|11720.41|11719.7|11719.7|0
1643964300000|2022-02-04 08:45:00|11719.47|11719.47|11719.59|11719.59|11719.59|11719.59|11719.47|11719.47|0
1643964310000|2022-02-04 08:45:10|11720.02|11720.02|11719.87|11719.87|11720.02|11720.02|11719.87|11719.87|0
1643964320000|2022-02-04 08:45:20|11719.46|11719.46|11714.97|11714.97|11719.46|11719.46|11714.97|11714.97|0
1643964330000|2022-02-04 08:45:30|11713.46|11713.46|11714.53|11714.53|11714.53|11714.53|11713.46|11713.46|0
1643964340000|2022-02-04 08:45:40|11714.67|11714.67|11714.67|11714.67|11714.67|11714.67|11714.67|11714.67|0
1643964350000|2022-02-04 08:45:50|11714.45|11714.45|11714.45|11714.45|11714.45|11714.45|11714.45|11714.45|0
1643964360000|2022-02-04 08:46:00|11714.18|11714.18|11714.01|11714.01|11714.45|11714.45|11714.01|11714.01|0
1643964370000|2022-02-04 08:46:10|11713.57|11713.57|11711.91|11711.91|11713.57|11713.57|11711.91|11711.91|0
1643964380000|2022-02-04 08:46:20|11712.04|11712.04|11712.24|11712.24|11712.24|11712.24|11711.73|11711.73|0
1643964400000|2022-02-04 08:46:40|11711.93|11711.93|11713.95|11713.95|11713.95|11713.95|11711.93|11711.93|0
1643964410000|2022-02-04 08:46:50|11714.26|11714.26|11714.95|11714.95|11715.65|11715.65|11714.26|11714.26|0
1643964420000|2022-02-04 08:47:00|11713.37|11713.37|11710.88|11710.88|11713.37|11713.37|11710.88|11710.88|0
1643964430000|2022-02-04 08:47:10|11710.61|11710.61|11710.76|11710.76|11710.76|11710.76|11710.61|11710.61|0
1643964440000|2022-02-04 08:47:20|11710.44|11710.44|11710.23|11710.23|11710.44|11710.44|11710.23|11710.23|0
1643964450000|2022-02-04 08:47:30|11709.91|11709.91|11709.91|11709.91|11709.91|11709.91|11709.91|11709.91|0
1643964460000|2022-02-04 08:47:40|11709.54|11709.54|11708.42|11708.42|11709.54|11709.54|11708.42|11708.42|0
1643964470000|2022-02-04 08:47:50|11708.11|11708.11|11708.61|11708.61|11708.61|11708.61|11708.11|11708.11|0
1643964480000|2022-02-04 08:48:00|11708.25|11708.25|11708.63|11708.63|11708.94|11708.94|11708.22|11708.22|0
1643964490000|2022-02-04 08:48:10|11708.36|11708.36|11704.86|11704.86|11708.5|11708.5|11704.54|11704.54|0
1643964500000|2022-02-04 08:48:20|11703.56|11703.56|11703.56|11703.56|11703.56|11703.56|11703.56|11703.56|0
1643964510000|2022-02-04 08:48:30|11703.45|11703.45|11703.22|11703.22|11703.45|11703.45|11703.22|11703.22|0
1643964530000|2022-02-04 08:48:50|11703.51|11703.51|11703.84|11703.84|11703.84|11703.84|11703.51|11703.51|0
1643964540000|2022-02-04 08:49:00|11703.99|11703.99|11703.99|11703.99|11703.99|11703.99|11703.99|11703.99|0
1643964550000|2022-02-04 08:49:10|11704.85|11704.85|11704.85|11704.85|11704.85|11704.85|11704.85|11704.85|0
1643964560000|2022-02-04 08:49:20|11705.07|11705.07|11706.94|11706.94|11706.94|11706.94|11705.07|11705.07|0
1643964570000|2022-02-04 08:49:30|11706.12|11706.12|11706.4|11706.4|11706.67|11706.67|11706.12|11706.12|0
1643964580000|2022-02-04 08:49:40|11706.67|11706.67|11704|11704|11706.67|11706.67|11704|11704|0
1643964590000|2022-02-04 08:49:50|11703.76|11703.76|11703.99|11703.99|11704.18|11704.18|11703.39|11703.39|0
1643964600000|2022-02-04 08:50:00|11704.4|11704.4|11702.9|11702.9|11704.4|11704.4|11702.9|11702.9|0
1643964610000|2022-02-04 08:50:10|11703.01|11703.01|11703.01|11703.01|11703.01|11703.01|11703.01|11703.01|0
1643964630000|2022-02-04 08:50:30|11702.87|11702.87|11702.63|11702.63|11702.87|11702.87|11702.63|11702.63|0
1643964640000|2022-02-04 08:50:40|11701.84|11701.84|11700.92|11700.92|11701.84|11701.84|11700.57|11700.57|0
1643964650000|2022-02-04 08:50:50|11700.77|11700.77|11700.77|11700.77|11700.77|11700.77|11700.77|11700.77|0
1643964660000|2022-02-04 08:51:00|11699.62|11699.62|11699.63|11699.63|11699.78|11699.78|11699.49|11699.49|0
1643964670000|2022-02-04 08:51:10|11699.75|11699.75|11700.2|11700.2|11701.74|11701.74|11699.63|11699.63|0
1643964680000|2022-02-04 08:51:20|11700.07|11700.07|11700.07|11700.07|11700.07|11700.07|11700.07|11700.07|0
1643964700000|2022-02-04 08:51:40|11699.12|11699.12|11699.44|11699.44|11699.44|11699.44|11699.12|11699.12|0
1643964710000|2022-02-04 08:51:50|11698.18|11698.18|11697.23|11697.23|11698.48|11698.48|11696.91|11696.91|0
1643964720000|2022-02-04 08:52:00|11697.12|11697.12|11697.98|11697.98|11697.98|11697.98|11696.25|11696.25|0
1643964730000|2022-02-04 08:52:10|11698.61|11698.61|11697.98|11697.98|11698.61|11698.61|11697.35|11697.35|0
1643964750000|2022-02-04 08:52:30|11697.87|11697.87|11697.68|11697.68|11697.87|11697.87|11697.68|11697.68|0
1643964780000|2022-02-04 08:53:00|11697.75|11697.75|11693.28|11693.28|11697.75|11697.75|11693.28|11693.28|0
1643964790000|2022-02-04 08:53:10|11692.95|11692.95|11689.99|11689.99|11692.95|11692.95|11689.99|11689.99|0
1643964800000|2022-02-04 08:53:20|11689.88|11689.88|11689.88|11689.88|11689.88|11689.88|11689.88|11689.88|0
1643964810000|2022-02-04 08:53:30|11689.47|11689.47|11688.59|11688.59|11689.47|11689.47|11688.59|11688.59|0
1643964820000|2022-02-04 08:53:40|11688.73|11688.73|11688.73|11688.73|11688.73|11688.73|11688.73|11688.73|0
1643964840000|2022-02-04 08:54:00|11689.04|11689.04|11689.65|11689.65|11689.65|11689.65|11689.04|11689.04|0
1643964850000|2022-02-04 08:54:10|11689.46|11689.46|11688.9|11688.9|11689.46|11689.46|11688.81|11688.81|0
1643964860000|2022-02-04 08:54:20|11689.21|11689.21|11689.52|11689.52|11689.64|11689.64|11688.9|11688.9|0
1643964870000|2022-02-04 08:54:30|11689.37|11689.37|11689.37|11689.37|11689.37|11689.37|11689.37|11689.37|0
1643964880000|2022-02-04 08:54:40|11689.73|11689.73|11687.36|11687.36|11689.73|11689.73|11687.36|11687.36|0
1643964890000|2022-02-04 08:54:50|11687.63|11687.63|11688.06|11688.06|11688.57|11688.57|11687.63|11687.63|0
1643964900000|2022-02-04 08:55:00|11688.43|11688.43|11689.19|11689.19|11689.19|11689.19|11688.43|11688.43|0
1643964910000|2022-02-04 08:55:10|11689.35|11689.35|11690.27|11690.27|11690.27|11690.27|11689.35|11689.35|0
1643964920000|2022-02-04 08:55:20|11690.41|11690.41|11690.79|11690.79|11690.79|11690.79|11690.41|11690.41|0
1643964930000|2022-02-04 08:55:30|11691.06|11691.06|11690.98|11690.98|11691.85|11691.85|11690.56|11690.56|0
1643964940000|2022-02-04 08:55:40|11691.61|11691.61|11691.92|11691.92|11692.23|11692.23|11691.61|11691.61|0
1643964950000|2022-02-04 08:55:50|11692.06|11692.06|11691.7|11691.7|11692.06|11692.06|11691.43|11691.43|0
1643964960000|2022-02-04 08:56:00|11691.43|11691.43|11692.02|11692.02|11692.02|11692.02|11691.43|11691.43|0
1643964970000|2022-02-04 08:56:10|11692.16|11692.16|11692.16|11692.16|11692.16|11692.16|11692.16|11692.16|0
1643964980000|2022-02-04 08:56:20|11692.02|11692.02|11692.02|11692.02|11692.02|11692.02|11692.02|11692.02|0
1643964990000|2022-02-04 08:56:30|11692.43|11692.43|11690.71|11690.71|11692.43|11692.43|11690.5|11690.5|0
1643965000000|2022-02-04 08:56:40|11690.35|11690.35|11690.71|11690.71|11690.71|11690.71|11690.35|11690.35|0
1643965010000|2022-02-04 08:56:50|11690.39|11690.39|11689.56|11689.56|11690.39|11690.39|11689.56|11689.56|0
1643965020000|2022-02-04 08:57:00|11689.15|11689.15|11688.84|11688.84|11689.15|11689.15|11688.53|11688.53|0
1643965030000|2022-02-04 08:57:10|11688.05|11688.05|11688.57|11688.57|11688.84|11688.84|11688.05|11688.05|0
1643965050000|2022-02-04 08:57:30|11688.94|11688.94|11688.94|11688.94|11688.94|11688.94|11688.94|11688.94|0
1643965060000|2022-02-04 08:57:40|11690.65|11690.65|11690.34|11690.34|11690.76|11690.76|11690.34|11690.34|0
1643965070000|2022-02-04 08:57:50|11689.71|11689.71|11689.39|11689.39|11689.71|11689.71|11689.39|11689.39|0
1643965080000|2022-02-04 08:58:00|11689.08|11689.08|11687.61|11687.61|11689.39|11689.39|11687.61|11687.61|0
1643965090000|2022-02-04 08:58:10|11688.16|11688.16|11687.88|11687.88|11688.43|11688.43|11687.88|11687.88|0
1643965100000|2022-02-04 08:58:20|11688.25|11688.25|11688.25|11688.25|11688.25|11688.25|11688.25|11688.25|0
1643965110000|2022-02-04 08:58:30|11688.42|11688.42|11688.42|11688.42|11688.42|11688.42|11688.42|11688.42|0
1643965120000|2022-02-04 08:58:40|11688.55|11688.55|11688.32|11688.32|11688.55|11688.55|11688.32|11688.32|0
1643965130000|2022-02-04 08:58:50|11689.2|11689.2|11689.01|11689.01|11689.64|11689.64|11689.01|11689.01|0
1643965140000|2022-02-04 08:59:00|11688.9|11688.9|11688.9|11688.9|11688.9|11688.9|11688.9|11688.9|0
1643965150000|2022-02-04 08:59:10|11688.71|11688.71|11688.94|11688.94|11688.94|11688.94|11688.71|11688.71|0
1643965160000|2022-02-04 08:59:20|11688.71|11688.71|11689.59|11689.59|11689.59|11689.59|11688.71|11688.71|0
1643965170000|2022-02-04 08:59:30|11690.03|11690.03|11691.5|11691.5|11691.5|11691.5|11690.03|11690.03|0
1643965180000|2022-02-04 08:59:40|11691.84|11691.84|11691.45|11691.45|11691.95|11691.95|11690.63|11690.63|0
1643965190000|2022-02-04 08:59:50|11690.56|11690.56|11690.19|11690.19|11690.88|11690.88|11690.19|11690.19|0
1643965200000|2022-02-04 09:00:00|11689.96|11689.96|11689.04|11689.04|11689.96|11689.96|11689.04|11689.04|0
1643965210000|2022-02-04 09:00:10|11688.91|11688.91|11688.29|11688.29|11688.91|11688.91|11688.02|11688.02|0
1643965230000|2022-02-04 09:00:30|11688.2|11688.2|11687.6|11687.6|11688.2|11688.2|11687.6|11687.6|0
1643965240000|2022-02-04 09:00:40|11687.31|11687.31|11687.31|11687.31|11687.31|11687.31|11687.31|11687.31|0
1643965250000|2022-02-04 09:00:50|11687.6|11687.6|11687.6|11687.6|11687.6|11687.6|11687.6|11687.6|0
1643965260000|2022-02-04 09:01:00|11687.73|11687.73|11687.53|11687.53|11687.73|11687.73|11687.53|11687.53|0
1643965270000|2022-02-04 09:01:10|11686.6|11686.6|11687.86|11687.86|11687.86|11687.86|11686.6|11686.6|0
1643965280000|2022-02-04 09:01:20|11687.99|11687.99|11688.45|11688.45|11688.45|11688.45|11687.99|11687.99|0
1643965290000|2022-02-04 09:01:30|11689.17|11689.17|11689.4|11689.4|11689.4|11689.4|11689.17|11689.17|0
1643965300000|2022-02-04 09:01:40|11689.08|11689.08|11689.63|11689.63|11689.63|11689.63|11689.08|11689.08|0
1643965310000|2022-02-04 09:01:50|11689.79|11689.79|11689.79|11689.79|11689.79|11689.79|11689.79|11689.79|0
1643965320000|2022-02-04 09:02:00|11690.54|11690.54|11694.85|11694.85|11694.85|11694.85|11690.54|11690.54|0
1643965330000|2022-02-04 09:02:10|11695.17|11695.17|11692.65|11692.65|11695.17|11695.17|11692.65|11692.65|0
1643965350000|2022-02-04 09:02:30|11692.43|11692.43|11691.86|11691.86|11692.65|11692.65|11691.86|11691.86|0
1643965360000|2022-02-04 09:02:40|11691.49|11691.49|11691.67|11691.67|11691.67|11691.67|11691.03|11691.03|0
1643965370000|2022-02-04 09:02:50|11692.46|11692.46|11692.09|11692.09|11692.76|11692.76|11692.09|11692.09|0
1643965380000|2022-02-04 09:03:00|11691.77|11691.77|11693.13|11693.13|11693.27|11693.27|11691.77|11691.77|0
1643965390000|2022-02-04 09:03:10|11692.93|11692.93|11693.45|11693.45|11693.45|11693.45|11692.65|11692.65|0
1643965400000|2022-02-04 09:03:20|11693.9|11693.9|11694.2|11694.2|11694.2|11694.2|11693.9|11693.9|0
1643965410000|2022-02-04 09:03:30|11694.47|11694.47|11695.12|11695.12|11695.39|11695.39|11694.47|11694.47|0
1643965420000|2022-02-04 09:03:40|11694.49|11694.49|11694.49|11694.49|11694.49|11694.49|11694.49|11694.49|0
1643965430000|2022-02-04 09:03:50|11694.79|11694.79|11694.79|11694.79|11694.79|11694.79|11694.79|11694.79|0
1643965440000|2022-02-04 09:04:00|11694.1|11694.1|11694.1|11694.1|11694.1|11694.1|11694.1|11694.1|0
1643965450000|2022-02-04 09:04:10|11694.25|11694.25|11694.13|11694.13|11694.25|11694.25|11693.98|11693.98|0
1643965460000|2022-02-04 09:04:20|11694.28|11694.28|11694.41|11694.41|11694.56|11694.56|11694.28|11694.28|0
1643965470000|2022-02-04 09:04:30|11692.84|11692.84|11691.59|11691.59|11692.84|11692.84|11691.51|11691.51|0
1643965480000|2022-02-04 09:04:40|11691.44|11691.44|11691.44|11691.44|11691.44|11691.44|11691.44|11691.44|0
1643965490000|2022-02-04 09:04:50|11691.59|11691.59|11692.45|11692.45|11692.45|11692.45|11691.59|11691.59|0
1643965500000|2022-02-04 09:05:00|11692.14|11692.14|11691.83|11691.83|11692.45|11692.45|11691.83|11691.83|0
1643965510000|2022-02-04 09:05:10|11691.13|11691.13|11691.35|11691.35|11691.58|11691.58|11691.13|11691.13|0
1643965520000|2022-02-04 09:05:20|11690.91|11690.91|11691.04|11691.04|11691.04|11691.04|11690.59|11690.59|0
1643965540000|2022-02-04 09:05:40|11690.7|11690.7|11689.39|11689.39|11690.7|11690.7|11689.39|11689.39|0
1643965560000|2022-02-04 09:06:00|11688.77|11688.77|11688.71|11688.71|11689.08|11689.08|11688.71|11688.71|0
1643965570000|2022-02-04 09:06:10|11687.45|11687.45|11687.05|11687.05|11687.45|11687.45|11687.05|11687.05|0
1643965590000|2022-02-04 09:06:30|11687.18|11687.18|11686.9|11686.9|11687.18|11687.18|11686.9|11686.9|0
1643965600000|2022-02-04 09:06:40|11685.96|11685.96|11685.64|11685.64|11685.96|11685.96|11685.27|11685.27|0
1643965610000|2022-02-04 09:06:50|11686.09|11686.09|11685.8|11685.8|11686.28|11686.28|11685.78|11685.78|0
1643965620000|2022-02-04 09:07:00|11685.7|11685.7|11687.34|11687.34|11687.34|11687.34|11685.7|11685.7|0
1643965630000|2022-02-04 09:07:10|11686.55|11686.55|11685.99|11685.99|11686.55|11686.55|11685.99|11685.99|0
1643965640000|2022-02-04 09:07:20|11686.68|11686.68|11686.82|11686.82|11686.99|11686.99|11686.41|11686.41|0
1643965650000|2022-02-04 09:07:30|11686.7|11686.7|11686.98|11686.98|11687.28|11687.28|11686.59|11686.59|0
1643965660000|2022-02-04 09:07:40|11688.24|11688.24|11687.61|11687.61|11688.24|11688.24|11687.61|11687.61|0
1643965680000|2022-02-04 09:08:00|11687.72|11687.72|11687.49|11687.49|11688.02|11688.02|11687.4|11687.4|0
1643965690000|2022-02-04 09:08:10|11687.18|11687.18|11685.54|11685.54|11687.18|11687.18|11685.54|11685.54|0
1643965700000|2022-02-04 09:08:20|11685.24|11685.24|11685.39|11685.39|11685.39|11685.39|11685.24|11685.24|0
1643965710000|2022-02-04 09:08:30|11684.98|11684.98|11684.2|11684.2|11684.98|11684.98|11682.96|11682.96|0
1643965720000|2022-02-04 09:08:40|11683.98|11683.98|11683.98|11683.98|11683.98|11683.98|11683.98|11683.98|0
1643965730000|2022-02-04 09:08:50|11683.37|11683.37|11683.37|11683.37|11683.37|11683.37|11683.37|11683.37|0
1643965740000|2022-02-04 09:09:00|11683.82|11683.82|11684.42|11684.42|11684.42|11684.42|11683.82|11683.82|0
1643965750000|2022-02-04 09:09:10|11684.86|11684.86|11685.09|11685.09|11685.32|11685.32|11684.86|11684.86|0
1643965770000|2022-02-04 09:09:30|11684.49|11684.49|11684.49|11684.49|11684.49|11684.49|11684.49|11684.49|0
1643965780000|2022-02-04 09:09:40|11684.8|11684.8|11681.59|11681.59|11684.8|11684.8|11681.59|11681.59|0
1643965800000|2022-02-04 09:10:00|11682.19|11682.19|11682.34|11682.34|11682.34|11682.34|11682.19|11682.19|0
1643965810000|2022-02-04 09:10:10|11682.8|11682.8|11682.39|11682.39|11683.27|11683.27|11682.39|11682.39|0
1643965820000|2022-02-04 09:10:20|11683.71|11683.71|11684.74|11684.74|11684.74|11684.74|11683.71|11683.71|0
1643965830000|2022-02-04 09:10:30|11684.94|11684.94|11684.94|11684.94|11684.94|11684.94|11684.94|11684.94|0
1643965840000|2022-02-04 09:10:40|11685.09|11685.09|11684.65|11684.65|11685.09|11685.09|11684.5|11684.5|0
1643965850000|2022-02-04 09:10:50|11686.5|11686.5|11686.5|11686.5|11686.5|11686.5|11686.5|11686.5|0
1643965860000|2022-02-04 09:11:00|11687.21|11687.21|11688.89|11688.89|11688.89|11688.89|11686.94|11686.94|0
1643965870000|2022-02-04 09:11:10|11688.58|11688.58|11688.14|11688.14|11688.58|11688.58|11687.99|11687.99|0
1643965880000|2022-02-04 09:11:20|11688.69|11688.69|11690.11|11690.11|11690.11|11690.11|11688.69|11688.69|0
1643965890000|2022-02-04 09:11:30|11689.66|11689.66|11689.06|11689.06|11689.66|11689.66|11689.06|11689.06|0
1643965900000|2022-02-04 09:11:40|11688.75|11688.75|11688.78|11688.78|11689.06|11689.06|11688.34|11688.34|0
1643965910000|2022-02-04 09:11:50|11689.01|11689.01|11692.48|11692.48|11692.48|11692.48|11689.01|11689.01|0
1643965920000|2022-02-04 09:12:00|11691.55|11691.55|11691.55|11691.55|11691.55|11691.55|11691.55|11691.55|0
1643965930000|2022-02-04 09:12:10|11691.28|11691.28|11691.28|11691.28|11691.28|11691.28|11691.28|11691.28|0
1643965940000|2022-02-04 09:12:20|11691.5|11691.5|11691.5|11691.5|11691.5|11691.5|11691.5|11691.5|0
1643965960000|2022-02-04 09:12:40|11691.04|11691.04|11689.96|11689.96|11691.04|11691.04|11689.96|11689.96|0
1643965980000|2022-02-04 09:13:00|11689.17|11689.17|11689.08|11689.08|11689.17|11689.17|11688.85|11688.85|0
1643965990000|2022-02-04 09:13:10|11688.77|11688.77|11687.83|11687.83|11688.77|11688.77|11687.83|11687.83|0
1643966000000|2022-02-04 09:13:20|11688.46|11688.46|11688.46|11688.46|11688.46|11688.46|11688.46|11688.46|0
1643966010000|2022-02-04 09:13:30|11688.32|11688.32|11689.9|11689.9|11689.9|11689.9|11688.32|11688.32|0
1643966020000|2022-02-04 09:13:40|11687.53|11687.53|11687.53|11687.53|11687.53|11687.53|11687.53|11687.53|0
1643966030000|2022-02-04 09:13:50|11687.24|11687.24|11687.24|11687.24|11687.24|11687.24|11687.24|11687.24|0
1643966040000|2022-02-04 09:14:00|11687.03|11687.03|11686.04|11686.04|11687.03|11687.03|11686.04|11686.04|0
1643966050000|2022-02-04 09:14:10|11685.25|11685.25|11685.25|11685.25|11685.25|11685.25|11685.25|11685.25|0
1643966080000|2022-02-04 09:14:40|11684.56|11684.56|11685.25|11685.25|11685.25|11685.25|11684.56|11684.56|0
1643966090000|2022-02-04 09:14:50|11686.57|11686.57|11686.57|11686.57|11686.57|11686.57|11686.57|11686.57|0
1643966100000|2022-02-04 09:15:00|11687.36|11687.36|11686.76|11686.76|11687.36|11687.36|11686.76|11686.76|0
1643966110000|2022-02-04 09:15:10|11686.89|11686.89|11686.46|11686.46|11686.89|11686.89|11686.46|11686.46|0
1643966120000|2022-02-04 09:15:20|11686.69|11686.69|11686.07|11686.07|11686.69|11686.69|11685.77|11685.77|0
1643966150000|2022-02-04 09:15:50|11685.96|11685.96|11685.85|11685.85|11685.96|11685.96|11685.85|11685.85|0
1643966160000|2022-02-04 09:16:00|11686.09|11686.09|11686.32|11686.32|11686.78|11686.78|11686.09|11686.09|0
1643966190000|2022-02-04 09:16:30|11686.95|11686.95|11686.63|11686.63|11686.95|11686.95|11686.36|11686.36|0
1643966200000|2022-02-04 09:16:40|11685.87|11685.87|11686.02|11686.02|11686.02|11686.02|11685.87|11685.87|0
1643966230000|2022-02-04 09:17:10|11686.78|11686.78|11686.78|11686.78|11686.78|11686.78|11686.78|11686.78|0
1643966240000|2022-02-04 09:17:20|11687.03|11687.03|11687.03|11687.03|11687.03|11687.03|11687.03|11687.03|0
1643966250000|2022-02-04 09:17:30|11687.46|11687.46|11687.9|11687.9|11687.9|11687.9|11687.46|11687.46|0
1643966270000|2022-02-04 09:17:50|11688.04|11688.04|11688.59|11688.59|11688.59|11688.59|11688.04|11688.04|0
1643966280000|2022-02-04 09:18:00|11688.45|11688.45|11688.59|11688.59|11688.72|11688.72|11688.45|11688.45|0
1643966290000|2022-02-04 09:18:10|11688.49|11688.49|11688.49|11688.49|11688.49|11688.49|11688.49|11688.49|0
1643966310000|2022-02-04 09:18:30|11688.35|11688.35|11687.91|11687.91|11688.35|11688.35|11687.91|11687.91|0
1643966330000|2022-02-04 09:18:50|11687.7|11687.7|11687.38|11687.38|11687.7|11687.7|11687.38|11687.38|0
1643966370000|2022-02-04 09:19:30|11687.72|11687.72|11687.72|11687.72|11687.72|11687.72|11687.72|11687.72|0
1643966380000|2022-02-04 09:19:40|11688.17|11688.17|11687.54|11687.54|11688.17|11688.17|11687.54|11687.54|0
1643966410000|2022-02-04 09:20:10|11687.67|11687.67|11687.95|11687.95|11687.95|11687.95|11687.67|11687.67|0
1643966430000|2022-02-04 09:20:30|11687.76|11687.76|11686.77|11686.77|11687.76|11687.76|11686.77|11686.77|0
1643966440000|2022-02-04 09:20:40|11686.9|11686.9|11686.49|11686.49|11687.04|11687.04|11686.49|11686.49|0
1643966450000|2022-02-04 09:20:50|11686.7|11686.7|11687.39|11687.39|11687.39|11687.39|11686.7|11686.7|0
1643966460000|2022-02-04 09:21:00|11686.96|11686.96|11686.96|11686.96|11686.96|11686.96|11686.96|11686.96|0
1643966470000|2022-02-04 09:21:10|11686.17|11686.17|11681.44|11681.44|11686.4|11686.4|11681.44|11681.44|0
1643966480000|2022-02-04 09:21:20|11681.17|11681.17|11679.44|11679.44|11681.17|11681.17|11679.3|11679.3|0
1643966490000|2022-02-04 09:21:30|11679.78|11679.78|11679.92|11679.92|11679.92|11679.92|11679.78|11679.78|0
1643966500000|2022-02-04 09:21:40|11680.38|11680.38|11681.07|11681.07|11681.07|11681.07|11680.38|11680.38|0
1643966510000|2022-02-04 09:21:50|11681.37|11681.37|11681.78|11681.78|11681.92|11681.92|11681.37|11681.37|0
1643966520000|2022-02-04 09:22:00|11681.37|11681.37|11681.37|11681.37|11681.37|11681.37|11681.37|11681.37|0
1643966530000|2022-02-04 09:22:10|11680.51|11680.51|11680.74|11680.74|11680.74|11680.74|11680.31|11680.31|0
1643966540000|2022-02-04 09:22:20|11681.15|11681.15|11681.46|11681.46|11681.46|11681.46|11681.15|11681.15|0
1643966580000|2022-02-04 09:23:00|11682.02|11682.02|11680.56|11680.56|11682.02|11682.02|11680.56|11680.56|0
1643966590000|2022-02-04 09:23:10|11680.66|11680.66|11680.66|11680.66|11680.66|11680.66|11680.66|11680.66|0
1643966620000|2022-02-04 09:23:40|11681|11681|11681.34|11681.34|11681.34|11681.34|11681|11681|0
1643966630000|2022-02-04 09:23:50|11681.75|11681.75|11682.26|11682.26|11682.26|11682.26|11681.34|11681.34|0
1643966640000|2022-02-04 09:24:00|11682.15|11682.15|11687.23|11687.23|11687.23|11687.23|11682.15|11682.15|0
1643966650000|2022-02-04 09:24:10|11687.12|11687.12|11687.12|11687.12|11687.12|11687.12|11687.12|11687.12|0
1643966670000|2022-02-04 09:24:30|11687.52|11687.52|11687.52|11687.52|11687.52|11687.52|11687.52|11687.52|0
1643966680000|2022-02-04 09:24:40|11687.41|11687.41|11687.41|11687.41|11687.41|11687.41|11687.41|11687.41|0
1643966690000|2022-02-04 09:24:50|11687.52|11687.52|11688.58|11688.58|11688.58|11688.58|11686.74|11686.74|0
1643966700000|2022-02-04 09:25:00|11688.72|11688.72|11688.99|11688.99|11688.99|11688.99|11688.72|11688.72|0
1643966710000|2022-02-04 09:25:10|11688.58|11688.58|11688.58|11688.58|11688.58|11688.58|11688.58|11688.58|0
1643966720000|2022-02-04 09:25:20|11688.74|11688.74|11688.74|11688.74|11688.74|11688.74|11688.74|11688.74|0
1643966730000|2022-02-04 09:25:30|11689.21|11689.21|11689.56|11689.56|11689.56|11689.56|11689.21|11689.21|0
1643966810000|2022-02-04 09:26:50|11690.53|11690.53|11690.53|11690.53|11690.53|11690.53|11690.53|11690.53|0
1643966820000|2022-02-04 09:27:00|11690.67|11690.67|11690.8|11690.8|11691.08|11691.08|11690.67|11690.67|0
1643966830000|2022-02-04 09:27:10|11690.01|11690.01|11690.01|11690.01|11690.01|11690.01|11690.01|11690.01|0
1643966840000|2022-02-04 09:27:20|11690.64|11690.64|11696.71|11696.71|11697.13|11697.13|11690.64|11690.64|0
1643966850000|2022-02-04 09:27:30|11697.04|11697.04|11697.28|11697.28|11697.28|11697.28|11697|11697|0
1643966860000|2022-02-04 09:27:40|11698.08|11698.08|11701.85|11701.85|11701.85|11701.85|11698.08|11698.08|0
1643966870000|2022-02-04 09:27:50|11702.26|11702.26|11703.56|11703.56|11703.56|11703.56|11702.26|11702.26|0
1643966880000|2022-02-04 09:28:00|11704.85|11704.85|11704.85|11704.85|11704.85|11704.85|11704.72|11704.72|0
1643966890000|2022-02-04 09:28:10|11704.5|11704.5|11704.13|11704.13|11704.5|11704.5|11704.13|11704.13|0
1643966900000|2022-02-04 09:28:20|11703.7|11703.7|11703.36|11703.36|11703.7|11703.7|11702.91|11702.91|0
1643966910000|2022-02-04 09:28:30|11703.09|11703.09|11702.63|11702.63|11703.09|11703.09|11702.63|11702.63|0
1643966920000|2022-02-04 09:28:40|11702.41|11702.41|11702.41|11702.41|11702.41|11702.41|11702.41|11702.41|0
1643966930000|2022-02-04 09:28:50|11702.87|11702.87|11702.64|11702.64|11702.87|11702.87|11702.64|11702.64|0
1643966970000|2022-02-04 09:29:30|11702.87|11702.87|11700.88|11700.88|11702.87|11702.87|11700.88|11700.88|0
1643966980000|2022-02-04 09:29:40|11700.25|11700.25|11698.91|11698.91|11700.38|11700.38|11698.91|11698.91|0
1643967010000|2022-02-04 09:30:10|11699.18|11699.18|11699.18|11699.18|11699.18|11699.18|11699.18|11699.18|0
1643967020000|2022-02-04 09:30:20|11699.9|11699.9|11699.9|11699.9|11699.9|11699.9|11699.9|11699.9|0
1643967060000|2022-02-04 09:31:00|11698.98|11698.98|11698.98|11698.98|11698.98|11698.98|11698.98|11698.98|0
1643967080000|2022-02-04 09:31:20|11698.76|11698.76|11698.76|11698.76|11698.76|11698.76|11698.76|11698.76|0
1643967090000|2022-02-04 09:31:30|11698.93|11698.93|11697.56|11697.56|11698.93|11698.93|11697.56|11697.56|0
1643967110000|2022-02-04 09:31:50|11697.86|11697.86|11697.8|11697.8|11698.49|11698.49|11697.8|11697.8|0
1643967120000|2022-02-04 09:32:00|11698.19|11698.19|11698.3|11698.3|11698.3|11698.3|11698.19|11698.19|0
1643967140000|2022-02-04 09:32:20|11698.44|11698.44|11698.44|11698.44|11698.44|11698.44|11698.44|11698.44|0
1643967150000|2022-02-04 09:32:30|11698.1|11698.1|11698.1|11698.1|11698.1|11698.1|11698.1|11698.1|0
1643967160000|2022-02-04 09:32:40|11697.64|11697.64|11697.64|11697.64|11697.64|11697.64|11697.64|11697.64|0
1643967170000|2022-02-04 09:32:50|11697.49|11697.49|11697.49|11697.49|11697.49|11697.49|11697.49|11697.49|0
1643967180000|2022-02-04 09:33:00|11697.36|11697.36|11693.74|11693.74|11697.63|11697.63|11693.74|11693.74|0
1643967190000|2022-02-04 09:33:10|11693.4|11693.4|11694.09|11694.09|11694.09|11694.09|11692.86|11692.86|0
1643967210000|2022-02-04 09:33:30|11693.78|11693.78|11693.68|11693.68|11693.78|11693.78|11693.68|11693.68|0
1643967220000|2022-02-04 09:33:40|11692.1|11692.1|11690.72|11690.72|11692.1|11692.1|11690.72|11690.72|0
1643967250000|2022-02-04 09:34:10|11691.16|11691.16|11691.16|11691.16|11691.16|11691.16|11691.16|11691.16|0
1643967290000|2022-02-04 09:34:50|11690.44|11690.44|11690.61|11690.61|11690.61|11690.61|11690.44|11690.44|0
1643967300000|2022-02-04 09:35:00|11690.79|11690.79|11690.79|11690.79|11690.79|11690.79|11690.79|11690.79|0
1643967310000|2022-02-04 09:35:10|11689.87|11689.87|11689.87|11689.87|11689.87|11689.87|11689.87|11689.87|0
1643967320000|2022-02-04 09:35:20|11688.51|11688.51|11687.43|11687.43|11688.51|11688.51|11687.43|11687.43|0
1643967330000|2022-02-04 09:35:30|11687.2|11687.2|11687.2|11687.2|11687.2|11687.2|11687.2|11687.2|0
1643967340000|2022-02-04 09:35:40|11687.43|11687.43|11687.43|11687.43|11687.43|11687.43|11687.43|11687.43|0
1643967360000|2022-02-04 09:36:00|11688.12|11688.12|11688.12|11688.12|11688.12|11688.12|11688.12|11688.12|0
1643967370000|2022-02-04 09:36:10|11688.34|11688.34|11688.34|11688.34|11688.78|11688.78|11688.34|11688.34|0
1643967380000|2022-02-04 09:36:20|11688.62|11688.62|11689.19|11689.19|11689.19|11689.19|11688.62|11688.62|0
1643967390000|2022-02-04 09:36:30|11688.56|11688.56|11688.92|11688.92|11688.92|11688.92|11688.56|11688.56|0
1643967400000|2022-02-04 09:36:40|11689.38|11689.38|11689.38|11689.38|11689.38|11689.38|11689.38|11689.38|0
1643967410000|2022-02-04 09:36:50|11689.69|11689.69|11692.36|11692.36|11692.36|11692.36|11689.69|11689.69|0
1643967420000|2022-02-04 09:37:00|11692.07|11692.07|11692.51|11692.51|11692.51|11692.51|11692.07|11692.07|0
1643967440000|2022-02-04 09:37:20|11692.7|11692.7|11692.45|11692.45|11692.7|11692.7|11692.45|11692.45|0
1643967460000|2022-02-04 09:37:40|11692.73|11692.73|11692.82|11692.82|11692.82|11692.82|11692.59|11692.59|0
1643967480000|2022-02-04 09:38:00|11692.55|11692.55|11692.41|11692.41|11692.72|11692.72|11692.41|11692.41|0
1643967490000|2022-02-04 09:38:10|11692.27|11692.27|11692.27|11692.27|11692.27|11692.27|11692.04|11692.04|0
1643967500000|2022-02-04 09:38:20|11692.41|11692.41|11692.14|11692.14|11692.41|11692.41|11692.14|11692.14|0
1643967510000|2022-02-04 09:38:30|11692.25|11692.25|11694.31|11694.31|11694.31|11694.31|11692.25|11692.25|0
1643967520000|2022-02-04 09:38:40|11694.72|11694.72|11695.07|11695.07|11695.07|11695.07|11694.72|11694.72|0
1643967540000|2022-02-04 09:39:00|11694.88|11694.88|11694.88|11694.88|11694.88|11694.88|11694.88|11694.88|0
1643967550000|2022-02-04 09:39:10|11695.25|11695.25|11695.25|11695.25|11695.25|11695.25|11695.25|11695.25|0
1643967560000|2022-02-04 09:39:20|11695.51|11695.51|11695.51|11695.51|11695.51|11695.51|11695.51|11695.51|0
1643967570000|2022-02-04 09:39:30|11695.78|11695.78|11696.81|11696.81|11696.81|11696.81|11695.78|11695.78|0
1643967590000|2022-02-04 09:39:50|11697.13|11697.13|11697.32|11697.32|11697.32|11697.32|11697.13|11697.13|0
1643967600000|2022-02-04 09:40:00|11697.58|11697.58|11697.46|11697.46|11697.99|11697.99|11697.17|11697.17|0
1643967610000|2022-02-04 09:40:10|11697.06|11697.06|11697.06|11697.06|11697.06|11697.06|11697.06|11697.06|0
1643967620000|2022-02-04 09:40:20|11696.8|11696.8|11696.84|11696.84|11697.14|11697.14|11696.8|11696.8|0
1643967630000|2022-02-04 09:40:30|11696.69|11696.69|11694.19|11694.19|11696.69|11696.69|11694.19|11694.19|0
1643967640000|2022-02-04 09:40:40|11694.42|11694.42|11694.42|11694.42|11694.42|11694.42|11694.42|11694.42|0
1643967650000|2022-02-04 09:40:50|11694.23|11694.23|11694.23|11694.23|11694.23|11694.23|11694.23|11694.23|0
1643967670000|2022-02-04 09:41:10|11694.84|11694.84|11695.33|11695.33|11695.33|11695.33|11694.84|11694.84|0
1643967680000|2022-02-04 09:41:20|11695.42|11695.42|11695.42|11695.42|11695.42|11695.42|11695.42|11695.42|0
1643967690000|2022-02-04 09:41:30|11694.56|11694.56|11694.88|11694.88|11694.88|11694.88|11694.56|11694.56|0
1643967700000|2022-02-04 09:41:40|11695.06|11695.06|11695.06|11695.06|11695.06|11695.06|11695.06|11695.06|0
1643967710000|2022-02-04 09:41:50|11695.66|11695.66|11696.54|11696.54|11696.54|11696.54|11695.66|11695.66|0
1643967720000|2022-02-04 09:42:00|11696.77|11696.77|11696.77|11696.77|11696.77|11696.77|11696.77|11696.77|0
1643967730000|2022-02-04 09:42:10|11696.47|11696.47|11696.62|11696.62|11696.62|11696.62|11696.47|11696.47|0
1643967740000|2022-02-04 09:42:20|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|0
1643967780000|2022-02-04 09:43:00|11696.35|11696.35|11696.35|11696.35|11696.35|11696.35|11696.35|11696.35|0
1643967800000|2022-02-04 09:43:20|11696.56|11696.56|11694.4|11694.4|11696.56|11696.56|11694.4|11694.4|0
1643967810000|2022-02-04 09:43:30|11694.67|11694.67|11694.48|11694.48|11694.67|11694.67|11694.48|11694.48|0
1643967830000|2022-02-04 09:43:50|11694.18|11694.18|11694.06|11694.06|11694.18|11694.18|11694.06|11694.06|0
1643967850000|2022-02-04 09:44:10|11695.55|11695.55|11696.2|11696.2|11696.2|11696.2|11695.55|11695.55|0
1643967870000|2022-02-04 09:44:30|11695.89|11695.89|11696.19|11696.19|11696.19|11696.19|11695.89|11695.89|0
1643967880000|2022-02-04 09:44:40|11695.59|11695.59|11695.59|11695.59|11695.59|11695.59|11695.59|11695.59|0
1643967890000|2022-02-04 09:44:50|11695.29|11695.29|11695.29|11695.29|11695.29|11695.29|11695.29|11695.29|0
1643967900000|2022-02-04 09:45:00|11695.6|11695.6|11695.9|11695.9|11695.9|11695.9|11695.6|11695.6|0
1643967930000|2022-02-04 09:45:30|11696.2|11696.2|11696.3|11696.3|11696.3|11696.3|11696.2|11696.2|0
1643967940000|2022-02-04 09:45:40|11695.86|11695.86|11695.42|11695.42|11695.86|11695.86|11695.42|11695.42|0
1643967950000|2022-02-04 09:45:50|11695.12|11695.12|11695.12|11695.12|11695.12|11695.12|11695.12|11695.12|0
1643967980000|2022-02-04 09:46:20|11694.82|11694.82|11695.38|11695.38|11695.38|11695.38|11694.82|11694.82|0
1643967990000|2022-02-04 09:46:30|11696.97|11696.97|11696.97|11696.97|11696.97|11696.97|11696.97|11696.97|0
1643968000000|2022-02-04 09:46:40|11697.2|11697.2|11696.71|11696.71|11697.2|11697.2|11696.57|11696.57|0
1643968010000|2022-02-04 09:46:50|11696.4|11696.4|11695.95|11695.95|11696.4|11696.4|11695.95|11695.95|0
1643968020000|2022-02-04 09:47:00|11696.25|11696.25|11696.25|11696.25|11696.25|11696.25|11696.25|11696.25|0
1643968030000|2022-02-04 09:47:10|11696.42|11696.42|11697.32|11697.32|11697.32|11697.32|11696.42|11696.42|0
1643968060000|2022-02-04 09:47:40|11696.91|11696.91|11697.05|11697.05|11697.05|11697.05|11696.91|11696.91|0
1643968080000|2022-02-04 09:48:00|11697.3|11697.3|11699.19|11699.19|11699.19|11699.19|11697.3|11697.3|0
1643968100000|2022-02-04 09:48:20|11698.75|11698.75|11699.46|11699.46|11699.46|11699.46|11698.75|11698.75|0
1643968110000|2022-02-04 09:48:30|11699.16|11699.16|11699.16|11699.16|11699.16|11699.16|11699.16|11699.16|0
1643968120000|2022-02-04 09:48:40|11699.91|11699.91|11699.91|11699.91|11699.91|11699.91|11699.91|11699.91|0
1643968130000|2022-02-04 09:48:50|11700.25|11700.25|11700.25|11700.25|11700.25|11700.25|11700.25|11700.25|0
1643968140000|2022-02-04 09:49:00|11699.39|11699.39|11699.66|11699.66|11699.66|11699.66|11699.39|11699.39|0
1643968150000|2022-02-04 09:49:10|11700.13|11700.13|11700.13|11700.13|11700.13|11700.13|11700.13|11700.13|0
1643968160000|2022-02-04 09:49:20|11699.99|11699.99|11699.57|11699.57|11700.26|11700.26|11699.57|11699.57|0
1643968170000|2022-02-04 09:49:30|11699.3|11699.3|11699.16|11699.16|11699.57|11699.57|11699.16|11699.16|0
1643968180000|2022-02-04 09:49:40|11698.91|11698.91|11699.16|11699.16|11699.16|11699.16|11698.91|11698.91|0
1643968190000|2022-02-04 09:49:50|11699.41|11699.41|11698.19|11698.19|11699.41|11699.41|11698.19|11698.19|0
1643968200000|2022-02-04 09:50:00|11698.7|11698.7|11699.25|11699.25|11699.25|11699.25|11698.7|11698.7|0
1643968210000|2022-02-04 09:50:10|11700.11|11700.11|11698.96|11698.96|11700.11|11700.11|11698.96|11698.96|0
1643968220000|2022-02-04 09:50:20|11698.6|11698.6|11697.72|11697.72|11698.6|11698.6|11697.72|11697.72|0
1643968230000|2022-02-04 09:50:30|11697.53|11697.53|11697.09|11697.09|11697.53|11697.53|11697.09|11697.09|0
1643968240000|2022-02-04 09:50:40|11696.33|11696.33|11696.14|11696.14|11696.33|11696.33|11696.14|11696.14|0
1643968250000|2022-02-04 09:50:50|11695.8|11695.8|11696.69|11696.69|11696.69|11696.69|11695.41|11695.41|0
1643968260000|2022-02-04 09:51:00|11696.44|11696.44|11696.23|11696.23|11696.44|11696.44|11696.23|11696.23|0
1643968270000|2022-02-04 09:51:10|11694.9|11694.9|11694.06|11694.06|11694.9|11694.9|11694.06|11694.06|0
1643968280000|2022-02-04 09:51:20|11693.75|11693.75|11693.75|11693.75|11693.75|11693.75|11693.75|11693.75|0
1643968300000|2022-02-04 09:51:40|11693.61|11693.61|11692.74|11692.74|11693.61|11693.61|11692.74|11692.74|0
1643968310000|2022-02-04 09:51:50|11693.04|11693.04|11693.04|11693.04|11693.04|11693.04|11693.04|11693.04|0
1643968340000|2022-02-04 09:52:20|11692.74|11692.74|11692.74|11692.74|11692.74|11692.74|11692.74|11692.74|0
1643968360000|2022-02-04 09:52:40|11692.4|11692.4|11692.62|11692.62|11692.62|11692.62|11692.4|11692.4|0
1643968390000|2022-02-04 09:53:10|11692.02|11692.02|11692.02|11692.02|11692.02|11692.02|11692.02|11692.02|0
1643968400000|2022-02-04 09:53:20|11692.13|11692.13|11691.78|11691.78|11692.13|11692.13|11691.78|11691.78|0
1643968420000|2022-02-04 09:53:40|11692.03|11692.03|11691.9|11691.9|11692.03|11692.03|11689.95|11689.95|0
1643968430000|2022-02-04 09:53:50|11692.21|11692.21|11692.65|11692.65|11692.65|11692.65|11692.21|11692.21|0
1643968440000|2022-02-04 09:54:00|11692.21|11692.21|11693.16|11693.16|11693.16|11693.16|11692.21|11692.21|0
1643968450000|2022-02-04 09:54:10|11693.02|11693.02|11693.27|11693.27|11693.27|11693.27|11693.02|11693.02|0
1643968470000|2022-02-04 09:54:30|11692.96|11692.96|11692.33|11692.33|11692.96|11692.96|11692.33|11692.33|0
1643968480000|2022-02-04 09:54:40|11692.44|11692.44|11692.44|11692.44|11692.44|11692.44|11692.44|11692.44|0
1643968490000|2022-02-04 09:54:50|11692.21|11692.21|11692.21|11692.21|11692.21|11692.21|11692.21|11692.21|0
1643968500000|2022-02-04 09:55:00|11691.98|11691.98|11691.84|11691.84|11691.98|11691.98|11691.71|11691.71|0
1643968510000|2022-02-04 09:55:10|11691.68|11691.68|11691.99|11691.99|11691.99|11691.99|11691.68|11691.68|0
1643968520000|2022-02-04 09:55:20|11692.31|11692.31|11691.52|11691.52|11692.31|11692.31|11691.52|11691.52|0
1643968580000|2022-02-04 09:56:20|11690.73|11690.73|11690.73|11690.73|11690.73|11690.73|11690.73|11690.73|0
1643968610000|2022-02-04 09:56:50|11690.5|11690.5|11690.5|11690.5|11690.5|11690.5|11690.5|11690.5|0
1643968620000|2022-02-04 09:57:00|11689.71|11689.71|11689.71|11689.71|11689.71|11689.71|11689.71|11689.71|0
1643968630000|2022-02-04 09:57:10|11689.52|11689.52|11688.99|11688.99|11689.52|11689.52|11688.99|11688.99|0
1643968640000|2022-02-04 09:57:20|11688.89|11688.89|11688.8|11688.8|11688.89|11688.89|11688.8|11688.8|0
1643968650000|2022-02-04 09:57:30|11688.58|11688.58|11688.09|11688.09|11688.58|11688.58|11688.09|11688.09|0
1643968660000|2022-02-04 09:57:40|11686.51|11686.51|11685.37|11685.37|11686.51|11686.51|11685.37|11685.37|0
1643968670000|2022-02-04 09:57:50|11685.29|11685.29|11683.88|11683.88|11685.29|11685.29|11683.65|11683.65|0
1643968680000|2022-02-04 09:58:00|11684.09|11684.09|11682.02|11682.02|11684.09|11684.09|11682.02|11682.02|0
1643968690000|2022-02-04 09:58:10|11682.16|11682.16|11682.42|11682.42|11682.42|11682.42|11682.16|11682.16|0
1643968700000|2022-02-04 09:58:20|11682.07|11682.07|11680.22|11680.22|11682.07|11682.07|11680.22|11680.22|0
1643968710000|2022-02-04 09:58:30|11680.66|11680.66|11678.49|11678.49|11680.66|11680.66|11678.49|11678.49|0
1643968720000|2022-02-04 09:58:40|11678.26|11678.26|11678.26|11678.26|11678.26|11678.26|11678.26|11678.26|0
1643968730000|2022-02-04 09:58:50|11677.8|11677.8|11678.95|11678.95|11678.95|11678.95|11677.8|11677.8|0
1643968740000|2022-02-04 09:59:00|11679.04|11679.04|11679.04|11679.04|11679.04|11679.04|11679.04|11679.04|0
1643968750000|2022-02-04 09:59:10|11679.25|11679.25|11680.1|11680.1|11680.1|11680.1|11679.25|11679.25|0
1643968760000|2022-02-04 09:59:20|11680.7|11680.7|11681.13|11681.13|11681.13|11681.13|11680.7|11680.7|0
1643968770000|2022-02-04 09:59:30|11682.01|11682.01|11683.14|11683.14|11683.14|11683.14|11682.01|11682.01|0
1643968780000|2022-02-04 09:59:40|11683.6|11683.6|11683.16|11683.16|11683.6|11683.6|11683.16|11683.16|0
1643968800000|2022-02-04 10:00:00|11682.98|11682.98|11682.76|11682.76|11682.98|11682.98|11682.76|11682.76|0
1643968820000|2022-02-04 10:00:20|11683.36|11683.36|11682.65|11682.65|11683.36|11683.36|11682.65|11682.65|0
1643968830000|2022-02-04 10:00:30|11682.22|11682.22|11682.22|11682.22|11682.22|11682.22|11682.22|11682.22|0
1643968840000|2022-02-04 10:00:40|11682.12|11682.12|11681.9|11681.9|11682.12|11682.12|11681.38|11681.38|0
1643968850000|2022-02-04 10:00:50|11682.69|11682.69|11682.69|11682.69|11682.69|11682.69|11682.69|11682.69|0
1643968860000|2022-02-04 10:01:00|11683.48|11683.48|11683.18|11683.18|11683.48|11683.48|11683.18|11683.18|0
1643968870000|2022-02-04 10:01:10|11682.55|11682.55|11683.11|11683.11|11683.11|11683.11|11682.55|11682.55|0
1643968880000|2022-02-04 10:01:20|11682.84|11682.84|11682.84|11682.84|11682.84|11682.84|11682.84|11682.84|0
1643968890000|2022-02-04 10:01:30|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|0
1643968910000|2022-02-04 10:01:50|11683.44|11683.44|11683.58|11683.58|11683.58|11683.58|11683.01|11683.01|0
1643968920000|2022-02-04 10:02:00|11682.82|11682.82|11682.75|11682.75|11683.2|11683.2|11682.49|11682.49|0
1643968940000|2022-02-04 10:02:20|11683.2|11683.2|11683.9|11683.9|11683.9|11683.9|11683.2|11683.2|0
1643968960000|2022-02-04 10:02:40|11684.16|11684.16|11683.54|11683.54|11684.16|11684.16|11683.54|11683.54|0
1643968970000|2022-02-04 10:02:50|11683.8|11683.8|11683.57|11683.57|11683.8|11683.8|11683.01|11683.01|0
1643968990000|2022-02-04 10:03:10|11683.45|11683.45|11683.45|11683.45|11683.45|11683.45|11683.45|11683.45|0
1643969000000|2022-02-04 10:03:20|11684.24|11684.24|11684.65|11684.65|11684.65|11684.65|11684.24|11684.24|0
1643969010000|2022-02-04 10:03:30|11683.4|11683.4|11682.94|11682.94|11683.4|11683.4|11682.94|11682.94|0
1643969020000|2022-02-04 10:03:40|11683.8|11683.8|11683.8|11683.8|11683.8|11683.8|11683.8|11683.8|0
1643969030000|2022-02-04 10:03:50|11684.43|11684.43|11684.43|11684.43|11684.43|11684.43|11684.43|11684.43|0
1643969040000|2022-02-04 10:04:00|11684.74|11684.74|11686.62|11686.62|11686.62|11686.62|11684.74|11684.74|0
1643969050000|2022-02-04 10:04:10|11686.02|11686.02|11686.02|11686.02|11686.02|11686.02|11686.02|11686.02|0
1643969060000|2022-02-04 10:04:20|11685.61|11685.61|11685.61|11685.61|11685.61|11685.61|11685.34|11685.34|0
1643969070000|2022-02-04 10:04:30|11685.74|11685.74|11686.04|11686.04|11686.04|11686.04|11685.74|11685.74|0
1643969080000|2022-02-04 10:04:40|11685.86|11685.86|11686.19|11686.19|11686.19|11686.19|11685.86|11685.86|0
1643969090000|2022-02-04 10:04:50|11686.65|11686.65|11686.65|11686.65|11686.65|11686.65|11686.65|11686.65|0
1643969100000|2022-02-04 10:05:00|11686|11686|11686|11686|11686|11686|11685.86|11685.86|0
1643969110000|2022-02-04 10:05:10|11686.13|11686.13|11685.32|11685.32|11686.26|11686.26|11685.32|11685.32|0
1643969120000|2022-02-04 10:05:20|11685.19|11685.19|11685.89|11685.89|11685.89|11685.89|11685.19|11685.19|0
1643969130000|2022-02-04 10:05:30|11685.75|11685.75|11685.49|11685.49|11685.89|11685.89|11685.49|11685.49|0
1643969150000|2022-02-04 10:05:50|11684.99|11684.99|11685.19|11685.19|11685.19|11685.19|11684.99|11684.99|0
1643969160000|2022-02-04 10:06:00|11685.7|11685.7|11684.83|11684.83|11685.7|11685.7|11684.83|11684.83|0
1643969170000|2022-02-04 10:06:10|11684.23|11684.23|11683.94|11683.94|11684.74|11684.74|11683.94|11683.94|0
1643969180000|2022-02-04 10:06:20|11683.51|11683.51|11683.51|11683.51|11683.51|11683.51|11683.51|11683.51|0
1643969190000|2022-02-04 10:06:30|11683.65|11683.65|11683.09|11683.09|11683.95|11683.95|11683.09|11683.09|0
1643969200000|2022-02-04 10:06:40|11682.8|11682.8|11682.8|11682.8|11682.8|11682.8|11682.8|11682.8|0
1643969210000|2022-02-04 10:06:50|11681.86|11681.86|11682.6|11682.6|11682.6|11682.6|11681.86|11681.86|0
1643969220000|2022-02-04 10:07:00|11682.92|11682.92|11683.22|11683.22|11683.22|11683.22|11682.92|11682.92|0
1643969230000|2022-02-04 10:07:10|11683.11|11683.11|11683.27|11683.27|11683.27|11683.27|11683.11|11683.11|0
1643969240000|2022-02-04 10:07:20|11682.97|11682.97|11683.27|11683.27|11683.27|11683.27|11682.97|11682.97|0
1643969250000|2022-02-04 10:07:30|11682.86|11682.86|11683.13|11683.13|11683.27|11683.27|11682.86|11682.86|0
1643969260000|2022-02-04 10:07:40|11681.55|11681.55|11683.13|11683.13|11683.13|11683.13|11681.55|11681.55|0
1643969270000|2022-02-04 10:07:50|11682.74|11682.74|11682.74|11682.74|11682.74|11682.74|11682.74|11682.74|0
1643969280000|2022-02-04 10:08:00|11682.9|11682.9|11683.23|11683.23|11683.23|11683.23|11682.9|11682.9|0
1643969290000|2022-02-04 10:08:10|11683.05|11683.05|11683.9|11683.9|11683.9|11683.9|11683.05|11683.05|0
1643969300000|2022-02-04 10:08:20|11683.67|11683.67|11683.67|11683.67|11683.67|11683.67|11683.67|11683.67|0
1643969310000|2022-02-04 10:08:30|11683.87|11683.87|11683.42|11683.42|11683.87|11683.87|11683.42|11683.42|0
1643969320000|2022-02-04 10:08:40|11683.62|11683.62|11683.62|11683.62|11683.62|11683.62|11683.62|11683.62|0
1643969340000|2022-02-04 10:09:00|11683.76|11683.76|11683.76|11683.76|11683.76|11683.76|11683.76|11683.76|0
1643969370000|2022-02-04 10:09:30|11684.45|11684.45|11683.69|11683.69|11684.76|11684.76|11683.69|11683.69|0
1643969380000|2022-02-04 10:09:40|11684.05|11684.05|11683.6|11683.6|11684.05|11684.05|11683.6|11683.6|0
1643969390000|2022-02-04 10:09:50|11683.73|11683.73|11683.7|11683.7|11684.16|11684.16|11683.7|11683.7|0
1643969400000|2022-02-04 10:10:00|11683.41|11683.41|11683.41|11683.41|11683.41|11683.41|11683.41|11683.41|0
1643969410000|2022-02-04 10:10:10|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|0
1643969420000|2022-02-04 10:10:20|11682.65|11682.65|11682.65|11682.65|11682.65|11682.65|11682.51|11682.51|0
1643969430000|2022-02-04 10:10:30|11682.92|11682.92|11682.79|11682.79|11682.92|11682.92|11682.79|11682.79|0
1643969440000|2022-02-04 10:10:40|11682.6|11682.6|11682.6|11682.6|11682.6|11682.6|11682.6|11682.6|0
1643969470000|2022-02-04 10:11:10|11682.96|11682.96|11682.96|11682.96|11682.96|11682.96|11682.96|11682.96|0
1643969480000|2022-02-04 10:11:20|11682.69|11682.69|11682.78|11682.78|11682.78|11682.78|11682.59|11682.59|0
1643969490000|2022-02-04 10:11:30|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|0
1643969500000|2022-02-04 10:11:40|11682.95|11682.95|11682.95|11682.95|11682.95|11682.95|11682.95|11682.95|0
1643969510000|2022-02-04 10:11:50|11683.3|11683.3|11683.3|11683.3|11683.3|11683.3|11683.3|11683.3|0
1643969520000|2022-02-04 10:12:00|11683.74|11683.74|11683.44|11683.44|11683.74|11683.74|11683.44|11683.44|0
1643969530000|2022-02-04 10:12:10|11683.2|11683.2|11684.03|11684.03|11684.03|11684.03|11682.96|11682.96|0
1643969550000|2022-02-04 10:12:30|11684.34|11684.34|11684.34|11684.34|11684.34|11684.34|11684.34|11684.34|0
1643969570000|2022-02-04 10:12:50|11684.13|11684.13|11684.13|11684.13|11684.13|11684.13|11684.13|11684.13|0
1643969590000|2022-02-04 10:13:10|11684.84|11684.84|11684.84|11684.84|11684.84|11684.84|11684.84|11684.84|0
1643969630000|2022-02-04 10:13:50|11684.48|11684.48|11685.38|11685.38|11685.87|11685.87|11684.48|11684.48|0
1643969640000|2022-02-04 10:14:00|11685.26|11685.26|11685.26|11685.26|11685.26|11685.26|11685.26|11685.26|0
1643969660000|2022-02-04 10:14:20|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|0
1643969670000|2022-02-04 10:14:30|11685.26|11685.26|11685.26|11685.26|11685.26|11685.26|11685.26|11685.26|0
1643969680000|2022-02-04 10:14:40|11685.47|11685.47|11685.74|11685.74|11685.74|11685.74|11685.47|11685.47|0
1643969690000|2022-02-04 10:14:50|11686.62|11686.62|11686.49|11686.49|11686.62|11686.62|11686.49|11686.49|0
1643969700000|2022-02-04 10:15:00|11686.68|11686.68|11686.95|11686.95|11686.95|11686.95|11686.68|11686.68|0
1643969710000|2022-02-04 10:15:10|11687.05|11687.05|11687.05|11687.05|11687.05|11687.05|11687.05|11687.05|0
1643969740000|2022-02-04 10:15:40|11686.85|11686.85|11686.85|11686.85|11686.85|11686.85|11686.85|11686.85|0
1643969790000|2022-02-04 10:16:30|11686.66|11686.66|11686.66|11686.66|11686.66|11686.66|11686.66|11686.66|0
1643969820000|2022-02-04 10:17:00|11686.89|11686.89|11686.89|11686.89|11686.89|11686.89|11686.89|11686.89|0
1643969840000|2022-02-04 10:17:20|11686.62|11686.62|11686.16|11686.16|11686.62|11686.62|11686.16|11686.16|0
1643969860000|2022-02-04 10:17:40|11686.96|11686.96|11688.02|11688.02|11688.29|11688.29|11686.96|11686.96|0
1643969880000|2022-02-04 10:18:00|11688.35|11688.35|11688.35|11688.35|11688.35|11688.35|11688.35|11688.35|0
1643969890000|2022-02-04 10:18:10|11688.65|11688.65|11688.65|11688.65|11688.65|11688.65|11688.65|11688.65|0
1643969910000|2022-02-04 10:18:30|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|0
1643969930000|2022-02-04 10:18:50|11689.16|11689.16|11689.16|11689.16|11689.16|11689.16|11689.16|11689.16|0
1643969940000|2022-02-04 10:19:00|11688.83|11688.83|11688.83|11688.83|11688.83|11688.83|11688.83|11688.83|0
1643969950000|2022-02-04 10:19:10|11688.23|11688.23|11688.23|11688.23|11688.23|11688.23|11688.23|11688.23|0
1643969960000|2022-02-04 10:19:20|11688|11688|11688|11688|11688|11688|11688|11688|0
1643969970000|2022-02-04 10:19:30|11687.64|11687.64|11687.64|11687.64|11687.64|11687.64|11687.64|11687.64|0
1643969980000|2022-02-04 10:19:40|11688.43|11688.43|11687.64|11687.64|11688.43|11688.43|11687.64|11687.64|0
1643969990000|2022-02-04 10:19:50|11688.36|11688.36|11688.36|11688.36|11688.36|11688.36|11688.36|11688.36|0
1643970000000|2022-02-04 10:20:00|11688.08|11688.08|11687.78|11687.78|11688.08|11688.08|11687.53|11687.53|0
1643970010000|2022-02-04 10:20:10|11688.41|11688.41|11688.72|11688.72|11688.72|11688.72|11688.41|11688.41|0
1643970020000|2022-02-04 10:20:20|11689|11689|11689.13|11689.13|11689.4|11689.4|11689|11689|0
1643970030000|2022-02-04 10:20:30|11689.45|11689.45|11688.97|11688.97|11689.45|11689.45|11688.56|11688.56|0
1643970040000|2022-02-04 10:20:40|11689.29|11689.29|11689.6|11689.6|11689.6|11689.6|11689.29|11689.29|0
1643970060000|2022-02-04 10:21:00|11689.49|11689.49|11689.49|11689.49|11689.49|11689.49|11689.49|11689.49|0
1643970070000|2022-02-04 10:21:10|11690.37|11690.37|11691.32|11691.32|11691.69|11691.69|11690.37|11690.37|0
1643970120000|2022-02-04 10:22:00|11691.55|11691.55|11692.7|11692.7|11692.7|11692.7|11691.55|11691.55|0
1643970130000|2022-02-04 10:22:10|11692.89|11692.89|11693.75|11693.75|11693.77|11693.77|11692.89|11692.89|0
1643970150000|2022-02-04 10:22:30|11693.44|11693.44|11693.44|11693.44|11693.44|11693.44|11693.44|11693.44|0
1643970160000|2022-02-04 10:22:40|11693.12|11693.12|11692.18|11692.18|11693.12|11693.12|11692.18|11692.18|0
1643970180000|2022-02-04 10:23:00|11692.81|11692.81|11692.26|11692.26|11692.81|11692.81|11692.26|11692.26|0
1643970190000|2022-02-04 10:23:10|11692.49|11692.49|11692.49|11692.49|11692.49|11692.49|11692.49|11692.49|0
1643970210000|2022-02-04 10:23:30|11691.17|11691.17|11689.64|11689.64|11691.17|11691.17|11689.64|11689.64|0
1643970220000|2022-02-04 10:23:40|11688.78|11688.78|11687.81|11687.81|11688.78|11688.78|11687.46|11687.46|0
1643970230000|2022-02-04 10:23:50|11687.45|11687.45|11687.09|11687.09|11687.45|11687.45|11687.09|11687.09|0
1643970240000|2022-02-04 10:24:00|11686.91|11686.91|11686.91|11686.91|11686.91|11686.91|11686.91|11686.91|0
1643970250000|2022-02-04 10:24:10|11686.22|11686.22|11683.76|11683.76|11686.22|11686.22|11682.54|11682.54|0
1643970260000|2022-02-04 10:24:20|11683.87|11683.87|11684.25|11684.25|11684.25|11684.25|11683.87|11683.87|0
1643970270000|2022-02-04 10:24:30|11684.11|11684.11|11683.84|11683.84|11684.11|11684.11|11683.84|11683.84|0
1643970280000|2022-02-04 10:24:40|11683.97|11683.97|11684.32|11684.32|11684.32|11684.32|11683|11683|0
1643970290000|2022-02-04 10:24:50|11684.51|11684.51|11684.51|11684.51|11684.51|11684.51|11684.51|11684.51|0
1643970300000|2022-02-04 10:25:00|11682.14|11682.14|11681.22|11681.22|11682.14|11682.14|11681.22|11681.22|0
1643970310000|2022-02-04 10:25:10|11681.45|11681.45|11681.45|11681.45|11681.45|11681.45|11681.45|11681.45|0
1643970320000|2022-02-04 10:25:20|11682.14|11682.14|11683.72|11683.72|11683.72|11683.72|11682.14|11682.14|0
1643970330000|2022-02-04 10:25:30|11683.9|11683.9|11684.9|11684.9|11684.9|11684.9|11683.9|11683.9|0
1643970340000|2022-02-04 10:25:40|11685.13|11685.13|11685.36|11685.36|11685.36|11685.36|11685.13|11685.13|0
1643970350000|2022-02-04 10:25:50|11685.45|11685.45|11685.64|11685.64|11685.64|11685.64|11685.45|11685.45|0
1643970360000|2022-02-04 10:26:00|11685.78|11685.78|11686.19|11686.19|11686.19|11686.19|11685.78|11685.78|0
1643970370000|2022-02-04 10:26:10|11685.9|11685.9|11685.49|11685.49|11685.9|11685.9|11685.49|11685.49|0
1643970380000|2022-02-04 10:26:20|11685.63|11685.63|11685.11|11685.11|11685.63|11685.63|11684.23|11684.23|0
1643970390000|2022-02-04 10:26:30|11685.9|11685.9|11685.9|11685.9|11685.9|11685.9|11685.9|11685.9|0
1643970400000|2022-02-04 10:26:40|11685.5|11685.5|11686.98|11686.98|11686.98|11686.98|11685.5|11685.5|0
1643970410000|2022-02-04 10:26:50|11688.56|11688.56|11688.56|11688.56|11688.56|11688.56|11688.56|11688.56|0
1643970440000|2022-02-04 10:27:20|11688.12|11688.12|11688.48|11688.48|11688.48|11688.48|11688.12|11688.12|0
1643970470000|2022-02-04 10:27:50|11688.69|11688.69|11688.69|11688.69|11688.69|11688.69|11688.69|11688.69|0
1643970480000|2022-02-04 10:28:00|11688.39|11688.39|11688.53|11688.53|11688.53|11688.53|11688.09|11688.09|0
1643970500000|2022-02-04 10:28:20|11688.31|11688.31|11689.66|11689.66|11689.66|11689.66|11688.31|11688.31|0
1643970510000|2022-02-04 10:28:30|11689.35|11689.35|11689.08|11689.08|11689.35|11689.35|11689.08|11689.08|0
1643970530000|2022-02-04 10:28:50|11688.89|11688.89|11687.67|11687.67|11688.89|11688.89|11687.67|11687.67|0
1643970540000|2022-02-04 10:29:00|11687.49|11687.49|11687.49|11687.49|11687.49|11687.49|11687.49|11687.49|0
1643970570000|2022-02-04 10:29:30|11687.21|11687.21|11687.21|11687.21|11687.21|11687.21|11687.21|11687.21|0
1643970580000|2022-02-04 10:29:40|11687.49|11687.49|11687.49|11687.49|11687.49|11687.49|11687.49|11687.49|0
1643970590000|2022-02-04 10:29:50|11687.92|11687.92|11688.03|11688.03|11688.03|11688.03|11687.62|11687.62|0
1643970600000|2022-02-04 10:30:00|11687.17|11687.17|11684.57|11684.57|11687.17|11687.17|11684.57|11684.57|0
1643970610000|2022-02-04 10:30:10|11685.36|11685.36|11684.81|11684.81|11685.36|11685.36|11684.71|11684.71|0
1643970620000|2022-02-04 10:30:20|11684.48|11684.48|11679.67|11679.67|11684.48|11684.48|11679.67|11679.67|0
1643970630000|2022-02-04 10:30:30|11679.22|11679.22|11678.43|11678.43|11679.22|11679.22|11678.35|11678.35|0
1643970640000|2022-02-04 10:30:40|11678.24|11678.24|11678.51|11678.51|11678.51|11678.51|11678.24|11678.24|0
1643970670000|2022-02-04 10:31:10|11678.24|11678.24|11678.38|11678.38|11678.38|11678.38|11678.1|11678.1|0
1643970690000|2022-02-04 10:31:30|11677.45|11677.45|11677.02|11677.02|11677.45|11677.45|11676.13|11676.13|0
1643970700000|2022-02-04 10:31:40|11676.58|11676.58|11676.96|11676.96|11677.62|11677.62|11675.78|11675.78|0
1643970710000|2022-02-04 10:31:50|11677.75|11677.75|11678.37|11678.37|11678.54|11678.54|11677.75|11677.75|0
1643970720000|2022-02-04 10:32:00|11678.13|11678.13|11677.06|11677.06|11678.13|11678.13|11675.48|11675.48|0
1643970730000|2022-02-04 10:32:10|11676.8|11676.8|11676.8|11676.8|11676.8|11676.8|11676.8|11676.8|0
1643970740000|2022-02-04 10:32:20|11677.24|11677.24|11677.55|11677.55|11677.85|11677.85|11677.24|11677.24|0
1643970780000|2022-02-04 10:33:00|11677.35|11677.35|11677.35|11677.35|11677.35|11677.35|11677.35|11677.35|0
1643970800000|2022-02-04 10:33:20|11677.5|11677.5|11677.5|11677.5|11677.5|11677.5|11677.5|11677.5|0
1643970830000|2022-02-04 10:33:50|11677.77|11677.77|11677.77|11677.77|11677.77|11677.77|11677.77|11677.77|0
1643970840000|2022-02-04 10:34:00|11677.96|11677.96|11678.33|11678.33|11678.33|11678.33|11677.96|11677.96|0
1643970850000|2022-02-04 10:34:10|11679.12|11679.12|11678.32|11678.32|11679.12|11679.12|11677.99|11677.99|0
1643970860000|2022-02-04 10:34:20|11679.91|11679.91|11680.21|11680.21|11680.21|11680.21|11679.91|11679.91|0
1643970870000|2022-02-04 10:34:30|11680.65|11680.65|11680.65|11680.65|11680.65|11680.65|11680.65|11680.65|0
1643970880000|2022-02-04 10:34:40|11679.89|11679.89|11680.44|11680.44|11680.44|11680.44|11679.89|11679.89|0
1643970900000|2022-02-04 10:35:00|11681.34|11681.34|11684.14|11684.14|11684.51|11684.51|11681.34|11681.34|0
1643970910000|2022-02-04 10:35:10|11684.33|11684.33|11684.33|11684.33|11684.33|11684.33|11684.33|11684.33|0
1643970930000|2022-02-04 10:35:30|11684.76|11684.76|11683.74|11683.74|11684.76|11684.76|11683.74|11683.74|0
1643970950000|2022-02-04 10:35:50|11684.2|11684.2|11684.2|11684.2|11684.34|11684.34|11684.2|11684.2|0
1643970980000|2022-02-04 10:36:20|11683.97|11683.97|11683.97|11683.97|11683.97|11683.97|11683.97|11683.97|0
1643970990000|2022-02-04 10:36:30|11684.2|11684.2|11684.2|11684.2|11684.2|11684.2|11684.2|11684.2|0
1643971010000|2022-02-04 10:36:50|11684.03|11684.03|11684.03|11684.03|11684.03|11684.03|11684.03|11684.03|0
1643971020000|2022-02-04 10:37:00|11683.6|11683.6|11683.6|11683.6|11683.6|11683.6|11683.6|11683.6|0
1643971030000|2022-02-04 10:37:10|11682.02|11682.02|11682.3|11682.3|11682.38|11682.38|11682.02|11682.02|0
1643971040000|2022-02-04 10:37:20|11682.59|11682.59|11682.82|11682.82|11683.05|11683.05|11682.59|11682.59|0
1643971050000|2022-02-04 10:37:30|11682.69|11682.69|11682.25|11682.25|11682.69|11682.69|11682.25|11682.25|0
1643971070000|2022-02-04 10:37:50|11682.72|11682.72|11682.72|11682.72|11682.72|11682.72|11681.92|11681.92|0
1643971080000|2022-02-04 10:38:00|11682.85|11682.85|11682.99|11682.99|11682.99|11682.99|11682.85|11682.85|0
1643971090000|2022-02-04 10:38:10|11683.21|11683.21|11683.55|11683.55|11683.55|11683.55|11683.21|11683.21|0
1643971100000|2022-02-04 10:38:20|11682.4|11682.4|11682.4|11682.4|11682.4|11682.4|11682.4|11682.4|0
1643971110000|2022-02-04 10:38:30|11682.65|11682.65|11682.65|11682.65|11682.65|11682.65|11682.65|11682.65|0
1643971170000|2022-02-04 10:39:30|11683.58|11683.58|11683.58|11683.58|11683.58|11683.58|11682.79|11682.79|0
1643971180000|2022-02-04 10:39:40|11683.3|11683.3|11681.57|11681.57|11684.09|11684.09|11681.14|11681.14|0
1643971190000|2022-02-04 10:39:50|11681.43|11681.43|11681.3|11681.3|11681.43|11681.43|11681.3|11681.3|0
1643971200000|2022-02-04 10:40:00|11681|11681|11681.29|11681.29|11681.29|11681.29|11681|11681|0
1643971210000|2022-02-04 10:40:10|11681.73|11681.73|11680.1|11680.1|11681.73|11681.73|11680.1|11680.1|0
1643971220000|2022-02-04 10:40:20|11679.95|11679.95|11679.95|11679.95|11679.95|11679.95|11679.95|11679.95|0
1643971230000|2022-02-04 10:40:30|11679.54|11679.54|11679.81|11679.81|11679.81|11679.81|11679.54|11679.54|0
1643971240000|2022-02-04 10:40:40|11680.35|11680.35|11679.01|11679.01|11680.35|11680.35|11679.01|11679.01|0
1643971250000|2022-02-04 10:40:50|11679.8|11679.8|11679.69|11679.69|11680.59|11680.59|11679.69|11679.69|0
1643971260000|2022-02-04 10:41:00|11678.9|11678.9|11678.7|11678.7|11678.9|11678.9|11678.7|11678.7|0
1643971290000|2022-02-04 10:41:30|11678.85|11678.85|11678.7|11678.7|11678.85|11678.85|11678.7|11678.7|0
1643971300000|2022-02-04 10:41:40|11678.07|11678.07|11678.07|11678.07|11678.07|11678.07|11678.07|11678.07|0
1643971310000|2022-02-04 10:41:50|11677|11677|11675.17|11675.17|11677|11677|11675.17|11675.17|0
1643971320000|2022-02-04 10:42:00|11675.04|11675.04|11674.76|11674.76|11675.04|11675.04|11674.76|11674.76|0
1643971340000|2022-02-04 10:42:20|11674.32|11674.32|11674.65|11674.65|11674.65|11674.65|11673.86|11673.86|0
1643971350000|2022-02-04 10:42:30|11674.34|11674.34|11673.62|11673.62|11674.34|11674.34|11673.62|11673.62|0
1643971360000|2022-02-04 10:42:40|11673.97|11673.97|11674.14|11674.14|11674.14|11674.14|11673.87|11673.87|0
1643971370000|2022-02-04 10:42:50|11674.27|11674.27|11674.68|11674.68|11674.68|11674.68|11674.27|11674.27|0
1643971380000|2022-02-04 10:43:00|11674.41|11674.41|11672.83|11672.83|11674.41|11674.41|11672.83|11672.83|0
1643971390000|2022-02-04 10:43:10|11672.54|11672.54|11672.54|11672.54|11672.54|11672.54|11672.54|11672.54|0
1643971400000|2022-02-04 10:43:20|11671.94|11671.94|11671.94|11671.94|11671.94|11671.94|11671.94|11671.94|0
1643971410000|2022-02-04 10:43:30|11671.83|11671.83|11671.56|11671.56|11672.07|11672.07|11671.56|11671.56|0
1643971420000|2022-02-04 10:43:40|11671.45|11671.45|11671.45|11671.45|11671.45|11671.45|11671.45|11671.45|0
1643971440000|2022-02-04 10:44:00|11671.25|11671.25|11671.25|11671.25|11671.25|11671.25|11671.25|11671.25|0
1643971460000|2022-02-04 10:44:20|11670.79|11670.79|11670.79|11670.79|11670.79|11670.79|11670.79|11670.79|0
1643971470000|2022-02-04 10:44:30|11670.4|11670.4|11669.7|11669.7|11670.4|11670.4|11669.7|11669.7|0
1643971480000|2022-02-04 10:44:40|11669.29|11669.29|11670.35|11670.35|11670.35|11670.35|11668.94|11668.94|0
1643971500000|2022-02-04 10:45:00|11670.14|11670.14|11669.21|11669.21|11670.14|11670.14|11669.21|11669.21|0
1643971510000|2022-02-04 10:45:10|11669.4|11669.4|11669.4|11669.4|11669.4|11669.4|11669.4|11669.4|0
1643971520000|2022-02-04 10:45:20|11669.27|11669.27|11669.49|11669.49|11669.68|11669.68|11669.27|11669.27|0
1643971530000|2022-02-04 10:45:30|11669.17|11669.17|11669.49|11669.49|11669.49|11669.49|11669.17|11669.17|0
1643971540000|2022-02-04 10:45:40|11670.06|11670.06|11670.06|11670.06|11670.06|11670.06|11670.06|11670.06|0
1643971550000|2022-02-04 10:45:50|11670.54|11670.54|11670.78|11670.78|11670.78|11670.78|11670.54|11670.54|0
1643971560000|2022-02-04 10:46:00|11671.02|11671.02|11670.65|11670.65|11671.02|11671.02|11670.65|11670.65|0
1643971570000|2022-02-04 10:46:10|11671.27|11671.27|11670.83|11670.83|11671.27|11671.27|11670.83|11670.83|0
1643971580000|2022-02-04 10:46:20|11670.97|11670.97|11671.11|11671.11|11671.24|11671.24|11670.83|11670.83|0
1643971590000|2022-02-04 10:46:30|11671.24|11671.24|11671.22|11671.22|11671.24|11671.24|11670.83|11670.83|0
1643971600000|2022-02-04 10:46:40|11670.95|11670.95|11671.96|11671.96|11671.96|11671.96|11670.95|11670.95|0
1643971610000|2022-02-04 10:46:50|11672.42|11672.42|11671.94|11671.94|11672.42|11672.42|11671.94|11671.94|0
1643971620000|2022-02-04 10:47:00|11671.58|11671.58|11671.58|11671.58|11671.58|11671.58|11671.58|11671.58|0
1643971630000|2022-02-04 10:47:10|11671.45|11671.45|11671.45|11671.45|11671.45|11671.45|11671.45|11671.45|0
1643971640000|2022-02-04 10:47:20|11671.08|11671.08|11670.64|11670.64|11671.08|11671.08|11670.64|11670.64|0
1643971650000|2022-02-04 10:47:30|11670.49|11670.49|11666.74|11666.74|11670.49|11670.49|11666.74|11666.74|0
1643971670000|2022-02-04 10:47:50|11666.32|11666.32|11665.84|11665.84|11666.32|11666.32|11665.84|11665.84|0
1643971690000|2022-02-04 10:48:10|11665.28|11665.28|11665.14|11665.14|11665.28|11665.28|11665.14|11665.14|0
1643971700000|2022-02-04 10:48:20|11665.05|11665.05|11664.75|11664.75|11665.05|11665.05|11664.75|11664.75|0
1643971710000|2022-02-04 10:48:30|11663.87|11663.87|11663.87|11663.87|11663.87|11663.87|11663.87|11663.87|0
1643971740000|2022-02-04 10:49:00|11662.09|11662.09|11663.24|11663.24|11663.24|11663.24|11662.09|11662.09|0
1643971760000|2022-02-04 10:49:20|11663.14|11663.14|11663.05|11663.05|11663.14|11663.14|11663.05|11663.05|0
1643971770000|2022-02-04 10:49:30|11663.16|11663.16|11663.16|11663.16|11663.16|11663.16|11663.16|11663.16|0
1643971780000|2022-02-04 10:49:40|11662.85|11662.85|11662.85|11662.85|11662.85|11662.85|11662.85|11662.85|0
1643971790000|2022-02-04 10:49:50|11662.74|11662.74|11662.74|11662.74|11662.74|11662.74|11662.74|11662.74|0
1643971800000|2022-02-04 10:50:00|11662.51|11662.51|11664.22|11664.22|11664.22|11664.22|11662.51|11662.51|0
1643971810000|2022-02-04 10:50:10|11663.3|11663.3|11663.81|11663.81|11663.81|11663.81|11663.3|11663.3|0
1643971830000|2022-02-04 10:50:30|11663.96|11663.96|11663.96|11663.96|11663.96|11663.96|11663.96|11663.96|0
1643971840000|2022-02-04 10:50:40|11664.84|11664.84|11666.42|11666.42|11666.42|11666.42|11664.84|11664.84|0
1643971860000|2022-02-04 10:51:00|11666.72|11666.72|11666.72|11666.72|11666.72|11666.72|11666.72|11666.72|0
1643971870000|2022-02-04 10:51:10|11667.18|11667.18|11667.03|11667.03|11667.18|11667.18|11666.87|11666.87|0
1643971880000|2022-02-04 10:51:20|11666.42|11666.42|11667.98|11667.98|11667.98|11667.98|11666.42|11666.42|0
1643971890000|2022-02-04 10:51:30|11667.67|11667.67|11667.19|11667.19|11667.67|11667.67|11667.19|11667.19|0
1643971900000|2022-02-04 10:51:40|11666.88|11666.88|11668.26|11668.26|11668.26|11668.26|11666.88|11666.88|0
1643971910000|2022-02-04 10:51:50|11667.57|11667.57|11670.4|11670.4|11670.4|11670.4|11667.57|11667.57|0
1643971920000|2022-02-04 10:52:00|11670.83|11670.83|11671.45|11671.45|11671.47|11671.47|11670.78|11670.78|0
1643971930000|2022-02-04 10:52:10|11671.66|11671.66|11671.66|11671.66|11671.66|11671.66|11671.66|11671.66|0
1643971940000|2022-02-04 10:52:20|11671.76|11671.76|11672.73|11672.73|11672.73|11672.73|11671.76|11671.76|0
1643971950000|2022-02-04 10:52:30|11673.59|11673.59|11673.44|11673.44|11673.59|11673.59|11673.44|11673.44|0
1643971960000|2022-02-04 10:52:40|11673.74|11673.74|11673.74|11673.74|11673.74|11673.74|11673.74|11673.74|0
1643971970000|2022-02-04 10:52:50|11674.45|11674.45|11674.45|11674.45|11674.45|11674.45|11674.45|11674.45|0
1643971980000|2022-02-04 10:53:00|11674.3|11674.3|11674.3|11674.3|11674.3|11674.3|11674.3|11674.3|0
1643971990000|2022-02-04 10:53:10|11674.45|11674.45|11674.68|11674.68|11674.68|11674.68|11674.45|11674.45|0
1643972000000|2022-02-04 10:53:20|11673.89|11673.89|11673.1|11673.1|11673.89|11673.89|11673.1|11673.1|0
1643972010000|2022-02-04 10:53:30|11673.25|11673.25|11670.65|11670.65|11673.3|11673.3|11670.65|11670.65|0
1643972030000|2022-02-04 10:53:50|11670.5|11670.5|11670.5|11670.5|11670.5|11670.5|11670.5|11670.5|0
1643972040000|2022-02-04 10:54:00|11670.6|11670.6|11670.79|11670.79|11670.79|11670.79|11670.6|11670.6|0
1643972050000|2022-02-04 10:54:10|11669.91|11669.91|11669.66|11669.66|11669.91|11669.91|11669.66|11669.66|0
1643972060000|2022-02-04 10:54:20|11669.76|11669.76|11670.55|11670.55|11670.55|11670.55|11669.76|11669.76|0
1643972080000|2022-02-04 10:54:40|11668.93|11668.93|11668.93|11668.93|11668.93|11668.93|11668.93|11668.93|0
1643972090000|2022-02-04 10:54:50|11668.5|11668.5|11668.5|11668.5|11668.5|11668.5|11668.5|11668.5|0
1643972100000|2022-02-04 10:55:00|11668.93|11668.93|11669.51|11669.51|11669.6|11669.6|11668.93|11668.93|0
1643972110000|2022-02-04 10:55:10|11669.94|11669.94|11669.71|11669.71|11669.94|11669.94|11669.71|11669.71|0
1643972120000|2022-02-04 10:55:20|11669.85|11669.85|11669.85|11669.85|11669.85|11669.85|11669.85|11669.85|0
1643972150000|2022-02-04 10:55:50|11669.39|11669.39|11669.39|11669.39|11669.39|11669.39|11669.39|11669.39|0
1643972160000|2022-02-04 10:56:00|11669.11|11669.11|11669.11|11669.11|11669.11|11669.11|11669.11|11669.11|0
1643972200000|2022-02-04 10:56:40|11668.65|11668.65|11667.38|11667.38|11668.65|11668.65|11667.38|11667.38|0
1643972210000|2022-02-04 10:56:50|11667.22|11667.22|11663.67|11663.67|11667.22|11667.22|11662.87|11662.87|0
1643972220000|2022-02-04 10:57:00|11664.17|11664.17|11664.83|11664.83|11664.83|11664.83|11664.04|11664.04|0
1643972230000|2022-02-04 10:57:10|11664.96|11664.96|11666.08|11666.08|11666.53|11666.53|11664.96|11664.96|0
1643972240000|2022-02-04 10:57:20|11665.97|11665.97|11665.68|11665.68|11665.97|11665.97|11665.68|11665.68|0
1643972250000|2022-02-04 10:57:30|11665.47|11665.47|11665.47|11665.47|11665.47|11665.47|11665.47|11665.47|0
1643972260000|2022-02-04 10:57:40|11665.03|11665.03|11665.81|11665.81|11665.81|11665.81|11664.93|11664.93|0
1643972270000|2022-02-04 10:57:50|11664.09|11664.09|11664.09|11664.09|11664.09|11664.09|11664.09|11664.09|0
1643972310000|2022-02-04 10:58:30|11664.2|11664.2|11664.2|11664.2|11664.2|11664.2|11664.2|11664.2|0
1643972330000|2022-02-04 10:58:50|11662.82|11662.82|11662.82|11662.82|11662.82|11662.82|11662.82|11662.82|0
1643972340000|2022-02-04 10:59:00|11663.28|11663.28|11662.67|11662.67|11663.59|11663.59|11662.67|11662.67|0
1643972350000|2022-02-04 10:59:10|11663.13|11663.13|11662.56|11662.56|11663.13|11663.13|11662.56|11662.56|0
1643972370000|2022-02-04 10:59:30|11662.83|11662.83|11662.83|11662.83|11662.83|11662.83|11662.83|11662.83|0
1643972380000|2022-02-04 10:59:40|11662.28|11662.28|11662.36|11662.36|11662.8|11662.8|11662.28|11662.28|0
1643972410000|2022-02-04 11:00:10|11661.81|11661.81|11656.79|11656.79|11661.81|11661.81|11656.79|11656.79|0
1643972420000|2022-02-04 11:00:20|11656.67|11656.67|11654.17|11654.17|11656.67|11656.67|11654.17|11654.17|0
1643972430000|2022-02-04 11:00:30|11654.44|11654.44|11654.44|11654.44|11654.44|11654.44|11654.44|11654.44|0
1643972440000|2022-02-04 11:00:40|11652.86|11652.86|11652.07|11652.07|11652.86|11652.86|11652.07|11652.07|0
1643972450000|2022-02-04 11:00:50|11651.75|11651.75|11651.44|11651.44|11651.75|11651.75|11651.44|11651.44|0
1643972460000|2022-02-04 11:01:00|11651.63|11651.63|11651.63|11651.63|11651.63|11651.63|11651.63|11651.63|0
1643972470000|2022-02-04 11:01:10|11651.94|11651.94|11651.94|11651.94|11651.94|11651.94|11651.94|11651.94|0
1643972510000|2022-02-04 11:01:50|11651.48|11651.48|11651.94|11651.94|11651.94|11651.94|11651.48|11651.48|0
1643972530000|2022-02-04 11:02:10|11651.75|11651.75|11651.75|11651.75|11651.75|11651.75|11651.75|11651.75|0
1643972540000|2022-02-04 11:02:20|11652.37|11652.37|11652.05|11652.05|11652.37|11652.37|11652.05|11652.05|0
1643972550000|2022-02-04 11:02:30|11652.37|11652.37|11652.67|11652.67|11653|11653|11652.22|11652.22|0
1643972560000|2022-02-04 11:02:40|11652.22|11652.22|11650.23|11650.23|11652.22|11652.22|11650.23|11650.23|0
1643972570000|2022-02-04 11:02:50|11650.07|11650.07|11651.4|11651.4|11651.51|11651.51|11649.79|11649.79|0
1643972580000|2022-02-04 11:03:00|11651.84|11651.84|11652.28|11652.28|11652.28|11652.28|11651.84|11651.84|0
1643972590000|2022-02-04 11:03:10|11651.4|11651.4|11651.4|11651.4|11651.4|11651.4|11651.4|11651.4|0
1643972600000|2022-02-04 11:03:20|11652.19|11652.19|11652.19|11652.19|11652.19|11652.19|11652.19|11652.19|0
1643972610000|2022-02-04 11:03:30|11652.48|11652.48|11651.2|11651.2|11652.48|11652.48|11651.2|11651.2|0
1643972620000|2022-02-04 11:03:40|11651.12|11651.12|11648.96|11648.96|11651.12|11651.12|11648.96|11648.96|0
1643972630000|2022-02-04 11:03:50|11648.53|11648.53|11647.89|11647.89|11648.53|11648.53|11647.89|11647.89|0
1643972640000|2022-02-04 11:04:00|11647.66|11647.66|11650.54|11650.54|11650.54|11650.54|11647.66|11647.66|0
1643972650000|2022-02-04 11:04:10|11650.45|11650.45|11648.69|11648.69|11650.45|11650.45|11648.69|11648.69|0
1643972660000|2022-02-04 11:04:20|11648.42|11648.42|11647.55|11647.55|11648.42|11648.42|11647.55|11647.55|0
1643972670000|2022-02-04 11:04:30|11647.74|11647.74|11647.74|11647.74|11647.74|11647.74|11647.74|11647.74|0
1643972680000|2022-02-04 11:04:40|11647.3|11647.3|11647.74|11647.74|11647.74|11647.74|11647.3|11647.3|0
1643972690000|2022-02-04 11:04:50|11648.01|11648.01|11647.25|11647.25|11648.15|11648.15|11647.09|11647.09|0
1643972700000|2022-02-04 11:05:00|11647.11|11647.11|11642.96|11642.96|11647.11|11647.11|11642.96|11642.96|0
1643972710000|2022-02-04 11:05:10|11642.59|11642.59|11642.25|11642.25|11642.59|11642.59|11642.25|11642.25|0
1643972720000|2022-02-04 11:05:20|11642.02|11642.02|11641.82|11641.82|11642.02|11642.02|11641.82|11641.82|0
1643972730000|2022-02-04 11:05:30|11641.31|11641.31|11641.54|11641.54|11641.54|11641.54|11641.31|11641.31|0
1643972760000|2022-02-04 11:06:00|11641.74|11641.74|11641.97|11641.97|11641.97|11641.97|11641.74|11641.74|0
1643972770000|2022-02-04 11:06:10|11642.41|11642.41|11642.41|11642.41|11642.41|11642.41|11642.41|11642.41|0
1643972790000|2022-02-04 11:06:30|11642.05|11642.05|11641.26|11641.26|11642.05|11642.05|11641.26|11641.26|0
1643972800000|2022-02-04 11:06:40|11642.02|11642.02|11642.17|11642.17|11642.17|11642.17|11642.02|11642.02|0
1643972810000|2022-02-04 11:06:50|11642.32|11642.32|11642.31|11642.31|11642.62|11642.62|11642.31|11642.31|0
1643972820000|2022-02-04 11:07:00|11642.16|11642.16|11642.16|11642.16|11642.16|11642.16|11642.16|11642.16|0
1643972830000|2022-02-04 11:07:10|11641.86|11641.86|11641.63|11641.63|11641.86|11641.86|11641.63|11641.63|0
1643972840000|2022-02-04 11:07:20|11641.9|11641.9|11641.21|11641.21|11642.04|11642.04|11640.74|11640.74|0
1643972850000|2022-02-04 11:07:30|11640.29|11640.29|11639.51|11639.51|11640.29|11640.29|11639.51|11639.51|0
1643972860000|2022-02-04 11:07:40|11638.91|11638.91|11638.91|11638.91|11638.91|11638.91|11638.91|11638.91|0
1643972870000|2022-02-04 11:07:50|11638.03|11638.03|11638.28|11638.28|11638.28|11638.28|11638.03|11638.03|0
1643972890000|2022-02-04 11:08:10|11637.98|11637.98|11637.98|11637.98|11637.98|11637.98|11637.98|11637.98|0
1643972900000|2022-02-04 11:08:20|11638.13|11638.13|11637.92|11637.92|11638.13|11638.13|11637.92|11637.92|0
1643972910000|2022-02-04 11:08:30|11638.07|11638.07|11636.5|11636.5|11638.07|11638.07|11633.98|11633.98|0
1643972920000|2022-02-04 11:08:40|11636.65|11636.65|11636.67|11636.67|11636.67|11636.67|11636.52|11636.52|0
1643972930000|2022-02-04 11:08:50|11635.91|11635.91|11634.67|11634.67|11635.91|11635.91|11634.67|11634.67|0
1643972940000|2022-02-04 11:09:00|11634.36|11634.36|11633.82|11633.82|11635.83|11635.83|11633.82|11633.82|0
1643972950000|2022-02-04 11:09:10|11635.4|11635.4|11635.4|11635.4|11635.4|11635.4|11635.4|11635.4|0
1643972960000|2022-02-04 11:09:20|11635.31|11635.31|11635.31|11635.31|11635.31|11635.31|11635.31|11635.31|0
1643972970000|2022-02-04 11:09:30|11636.1|11636.1|11636.1|11636.1|11636.1|11636.1|11636.1|11636.1|0
1643972980000|2022-02-04 11:09:40|11636.19|11636.19|11636.33|11636.33|11636.97|11636.97|11636.19|11636.19|0
1643972990000|2022-02-04 11:09:50|11636.22|11636.22|11636.22|11636.22|11636.22|11636.22|11636.22|11636.22|0
1643973000000|2022-02-04 11:10:00|11636.02|11636.02|11635.45|11635.45|11636.02|11636.02|11634.68|11634.68|0
1643973010000|2022-02-04 11:10:10|11635.59|11635.59|11636.54|11636.54|11636.82|11636.82|11635.59|11635.59|0
1643973020000|2022-02-04 11:10:20|11635.29|11635.29|11635.29|11635.29|11635.29|11635.29|11635.29|11635.29|0
1643973040000|2022-02-04 11:10:40|11634.85|11634.85|11633.94|11633.94|11634.85|11634.85|11633.94|11633.94|0
1643973050000|2022-02-04 11:10:50|11633.63|11633.63|11633.13|11633.13|11633.63|11633.63|11632.79|11632.79|0
1643973060000|2022-02-04 11:11:00|11633.99|11633.99|11634.25|11634.25|11634.25|11634.25|11633.99|11633.99|0
1643973070000|2022-02-04 11:11:10|11634.39|11634.39|11634.25|11634.25|11634.39|11634.39|11634.25|11634.25|0
1643973080000|2022-02-04 11:11:20|11634.53|11634.53|11634.53|11634.53|11634.66|11634.66|11634.39|11634.39|0
1643973090000|2022-02-04 11:11:30|11634.33|11634.33|11634.33|11634.33|11634.33|11634.33|11634.33|11634.33|0
1643973100000|2022-02-04 11:11:40|11634.6|11634.6|11634.6|11634.6|11634.6|11634.6|11634.6|11634.6|0
1643973110000|2022-02-04 11:11:50|11634.2|11634.2|11633.4|11633.4|11634.2|11634.2|11633.4|11633.4|0
1643973120000|2022-02-04 11:12:00|11632.76|11632.76|11632.62|11632.62|11632.76|11632.76|11632.4|11632.4|0
1643973130000|2022-02-04 11:12:10|11632.48|11632.48|11630.14|11630.14|11632.48|11632.48|11629.48|11629.48|0
1643973140000|2022-02-04 11:12:20|11629.91|11629.91|11630.8|11630.8|11630.8|11630.8|11629.66|11629.66|0
1643973150000|2022-02-04 11:12:30|11630.01|11630.01|11630.8|11630.8|11630.8|11630.8|11630.01|11630.01|0
1643973170000|2022-02-04 11:12:50|11630.01|11630.01|11629.9|11629.9|11630.01|11630.01|11629.9|11629.9|0
1643973180000|2022-02-04 11:13:00|11628.32|11628.32|11628.32|11628.32|11628.32|11628.32|11628.32|11628.32|0
1643973200000|2022-02-04 11:13:20|11628.21|11628.21|11623.12|11623.12|11628.21|11628.21|11623.12|11623.12|0
1643973210000|2022-02-04 11:13:30|11622.85|11622.85|11623.27|11623.27|11623.59|11623.59|11622.6|11622.6|0
1643973220000|2022-02-04 11:13:40|11622.96|11622.96|11623.11|11623.11|11623.32|11623.32|11622.96|11622.96|0
1643973230000|2022-02-04 11:13:50|11622.89|11622.89|11622.89|11622.89|11622.89|11622.89|11622.89|11622.89|0
1643973240000|2022-02-04 11:14:00|11623.03|11623.03|11623.03|11623.03|11623.03|11623.03|11623.03|11623.03|0
1643973250000|2022-02-04 11:14:10|11623.26|11623.26|11623.26|11623.26|11623.26|11623.26|11623.26|11623.26|0
1643973270000|2022-02-04 11:14:30|11623.7|11623.7|11623.56|11623.56|11623.7|11623.7|11623.56|11623.56|0
1643973280000|2022-02-04 11:14:40|11623.26|11623.26|11622.69|11622.69|11623.26|11623.26|11622.69|11622.69|0
1643973300000|2022-02-04 11:15:00|11622.49|11622.49|11619.12|11619.12|11622.49|11622.49|11619.12|11619.12|0
1643973310000|2022-02-04 11:15:10|11619.58|11619.58|11621.72|11621.72|11621.72|11621.72|11619.44|11619.44|0
1643973320000|2022-02-04 11:15:20|11621.28|11621.28|11621.35|11621.35|11621.98|11621.98|11621.28|11621.28|0
1643973340000|2022-02-04 11:15:40|11621.78|11621.78|11621.78|11621.78|11621.78|11621.78|11621.78|11621.78|0
1643973360000|2022-02-04 11:16:00|11622.09|11622.09|11623.69|11623.69|11623.69|11623.69|11622.09|11622.09|0
1643973380000|2022-02-04 11:16:20|11623.8|11623.8|11624.05|11624.05|11624.05|11624.05|11623.8|11623.8|0
1643973390000|2022-02-04 11:16:30|11624.25|11624.25|11623.62|11623.62|11624.25|11624.25|11623.62|11623.62|0
1643973400000|2022-02-04 11:16:40|11623.73|11623.73|11623.96|11623.96|11623.96|11623.96|11623.73|11623.73|0
1643973410000|2022-02-04 11:16:50|11623.52|11623.52|11622.85|11622.85|11623.52|11623.52|11622.85|11622.85|0
1643973420000|2022-02-04 11:17:00|11623.29|11623.29|11623.29|11623.29|11623.29|11623.29|11623.29|11623.29|0
1643973430000|2022-02-04 11:17:10|11623.42|11623.42|11623.42|11623.42|11623.42|11623.42|11623.42|11623.42|0
1643973450000|2022-02-04 11:17:30|11623.89|11623.89|11623.42|11623.42|11623.89|11623.89|11623.42|11623.42|0
1643973470000|2022-02-04 11:17:50|11623.65|11623.65|11624.32|11624.32|11624.32|11624.32|11623.64|11623.64|0
1643973480000|2022-02-04 11:18:00|11623.92|11623.92|11624.58|11624.58|11624.58|11624.58|11623.72|11623.72|0
1643973490000|2022-02-04 11:18:10|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|0
1643973520000|2022-02-04 11:18:40|11625.14|11625.14|11625.14|11625.14|11625.14|11625.14|11625.14|11625.14|0
1643973530000|2022-02-04 11:18:50|11625.57|11625.57|11625.57|11625.57|11625.57|11625.57|11625.57|11625.57|0
1643973540000|2022-02-04 11:19:00|11626.03|11626.03|11628.21|11628.21|11628.21|11628.21|11626.03|11626.03|0
1643973550000|2022-02-04 11:19:10|11627.98|11627.98|11627.13|11627.13|11627.98|11627.98|11627.13|11627.13|0
1643973560000|2022-02-04 11:19:20|11627.45|11627.45|11627.28|11627.28|11627.89|11627.89|11626.98|11626.98|0
1643973570000|2022-02-04 11:19:30|11627.57|11627.57|11628.5|11628.5|11628.5|11628.5|11627.57|11627.57|0
1643973580000|2022-02-04 11:19:40|11628.06|11628.06|11628.29|11628.29|11628.29|11628.29|11627.43|11627.43|0
1643973620000|2022-02-04 11:20:20|11628.63|11628.63|11628.63|11628.63|11628.63|11628.63|11628.63|11628.63|0
1643973630000|2022-02-04 11:20:30|11629.32|11629.32|11629.7|11629.7|11629.7|11629.7|11629.15|11629.15|0
1643973640000|2022-02-04 11:20:40|11630.01|11630.01|11630.32|11630.32|11630.32|11630.32|11630.01|11630.01|0
1643973650000|2022-02-04 11:20:50|11631.27|11631.27|11631.63|11631.63|11631.63|11631.63|11631.27|11631.27|0
1643973660000|2022-02-04 11:21:00|11631.39|11631.39|11631.39|11631.39|11631.39|11631.39|11631.39|11631.39|0
1643973670000|2022-02-04 11:21:10|11631.15|11631.15|11628.43|11628.43|11631.15|11631.15|11628.43|11628.43|0
1643973680000|2022-02-04 11:21:20|11629.22|11629.22|11629.22|11629.22|11629.22|11629.22|11629.22|11629.22|0
1643973690000|2022-02-04 11:21:30|11629.67|11629.67|11629.23|11629.23|11629.67|11629.67|11629.23|11629.23|0
1643973740000|2022-02-04 11:22:20|11629.36|11629.36|11629.49|11629.49|11629.49|11629.49|11629.36|11629.36|0
1643973790000|2022-02-04 11:23:10|11629.93|11629.93|11630.18|11630.18|11630.18|11630.18|11629.93|11629.93|0
1643973800000|2022-02-04 11:23:20|11630.07|11630.07|11630.07|11630.07|11630.07|11630.07|11630.07|11630.07|0
1643973810000|2022-02-04 11:23:30|11630.18|11630.18|11629.74|11629.74|11630.18|11630.18|11629.74|11629.74|0
1643973820000|2022-02-04 11:23:40|11629.39|11629.39|11629.39|11629.39|11629.39|11629.39|11629.39|11629.39|0
1643973830000|2022-02-04 11:23:50|11629.85|11629.85|11630.37|11630.37|11630.37|11630.37|11629.62|11629.62|0
1643973840000|2022-02-04 11:24:00|11630.48|11630.48|11630.91|11630.91|11630.91|11630.91|11630.34|11630.34|0
1643973850000|2022-02-04 11:24:10|11630.48|11630.48|11630.48|11630.48|11630.48|11630.48|11630.48|11630.48|0
1643973860000|2022-02-04 11:24:20|11630.34|11630.34|11630.68|11630.68|11630.68|11630.68|11630.34|11630.34|0
1643973880000|2022-02-04 11:24:40|11631.55|11631.55|11631.55|11631.55|11631.55|11631.55|11631.55|11631.55|0
1643973890000|2022-02-04 11:24:50|11631.11|11631.11|11631.11|11631.11|11631.11|11631.11|11631.11|11631.11|0
1643973900000|2022-02-04 11:25:00|11630.76|11630.76|11630.07|11630.07|11630.76|11630.76|11630.07|11630.07|0
1643973910000|2022-02-04 11:25:10|11630.18|11630.18|11631.98|11631.98|11631.98|11631.98|11630.18|11630.18|0
1643973920000|2022-02-04 11:25:20|11632.34|11632.34|11633.21|11633.21|11634.07|11634.07|11632.34|11632.34|0
1643973930000|2022-02-04 11:25:30|11632.52|11632.52|11632.52|11632.52|11632.52|11632.52|11632.52|11632.52|0
1643973940000|2022-02-04 11:25:40|11632.19|11632.19|11632.63|11632.63|11632.63|11632.63|11632.19|11632.19|0
1643973960000|2022-02-04 11:26:00|11632.53|11632.53|11634.4|11634.4|11634.4|11634.4|11632.53|11632.53|0
1643973970000|2022-02-04 11:26:10|11634.26|11634.26|11633.1|11633.1|11634.26|11634.26|11633.1|11633.1|0
1643973990000|2022-02-04 11:26:30|11633.21|11633.21|11633.1|11633.1|11633.21|11633.21|11633.1|11633.1|0
1643974010000|2022-02-04 11:26:50|11634.4|11634.4|11634.4|11634.4|11634.4|11634.4|11634.4|11634.4|0
1643974050000|2022-02-04 11:27:30|11634.75|11634.75|11634.75|11634.75|11634.75|11634.75|11634.75|11634.75|0
1643974060000|2022-02-04 11:27:40|11635.21|11635.21|11635.21|11635.21|11635.21|11635.21|11635.21|11635.21|0
1643974070000|2022-02-04 11:27:50|11635.44|11635.44|11635.44|11635.44|11635.44|11635.44|11635.44|11635.44|0
1643974080000|2022-02-04 11:28:00|11635.74|11635.74|11636.47|11636.47|11636.47|11636.47|11635.74|11635.74|0
1643974090000|2022-02-04 11:28:10|11636.91|11636.91|11637.14|11637.14|11637.14|11637.14|11636.91|11636.91|0
1643974100000|2022-02-04 11:28:20|11636.68|11636.68|11636.79|11636.79|11636.79|11636.79|11636.68|11636.68|0
1643974110000|2022-02-04 11:28:30|11636.93|11636.93|11637.2|11637.2|11637.2|11637.2|11636.93|11636.93|0
1643974120000|2022-02-04 11:28:40|11637.83|11637.83|11637.83|11637.83|11637.83|11637.83|11637.83|11637.83|0
1643974140000|2022-02-04 11:29:00|11641.78|11641.78|11641.55|11641.55|11642.01|11642.01|11641.55|11641.55|0
1643974150000|2022-02-04 11:29:10|11641.74|11641.74|11640.95|11640.95|11641.74|11641.74|11640.95|11640.95|0
1643974160000|2022-02-04 11:29:20|11641.81|11641.81|11641.81|11641.81|11641.81|11641.81|11641.81|11641.81|0
1643974170000|2022-02-04 11:29:30|11641.73|11641.73|11642.52|11642.52|11642.52|11642.52|11641.73|11641.73|0
1643974200000|2022-02-04 11:30:00|11642.95|11642.95|11642.43|11642.43|11642.95|11642.95|11642.29|11642.29|0
1643974210000|2022-02-04 11:30:10|11642.2|11642.2|11642.2|11642.2|11642.2|11642.2|11642.2|11642.2|0
1643974220000|2022-02-04 11:30:20|11642.67|11642.67|11643.38|11643.38|11643.38|11643.38|11642.67|11642.67|0
1643974230000|2022-02-04 11:30:30|11643.52|11643.52|11643.79|11643.79|11643.79|11643.79|11643.52|11643.52|0
1643974250000|2022-02-04 11:30:50|11643.56|11643.56|11643.56|11643.56|11643.56|11643.56|11643.56|11643.56|0
1643974270000|2022-02-04 11:31:10|11644.2|11644.2|11644.2|11644.2|11644.2|11644.2|11644.2|11644.2|0
1643974280000|2022-02-04 11:31:20|11644.99|11644.99|11645.24|11645.24|11645.24|11645.24|11644.99|11644.99|0
1643974290000|2022-02-04 11:31:30|11645.7|11645.7|11645.82|11645.82|11645.82|11645.82|11645.7|11645.7|0
1643974300000|2022-02-04 11:31:40|11646.22|11646.22|11647.09|11647.09|11647.09|11647.09|11646.22|11646.22|0
1643974340000|2022-02-04 11:32:20|11647.39|11647.39|11647.39|11647.39|11647.39|11647.39|11647.39|11647.39|0
1643974350000|2022-02-04 11:32:30|11646.6|11646.6|11646.54|11646.54|11647.39|11647.39|11646.17|11646.17|0
1643974360000|2022-02-04 11:32:40|11646.88|11646.88|11646.88|11646.88|11646.88|11646.88|11646.88|11646.88|0
1643974370000|2022-02-04 11:32:50|11647.22|11647.22|11647.25|11647.25|11647.53|11647.53|11647.22|11647.22|0
1643974380000|2022-02-04 11:33:00|11647.59|11647.59|11648.7|11648.7|11648.7|11648.7|11647.59|11647.59|0
1643974390000|2022-02-04 11:33:10|11648.27|11648.27|11648.27|11648.27|11648.27|11648.27|11648.27|11648.27|0
1643974400000|2022-02-04 11:33:20|11649|11649|11649.3|11649.3|11649.3|11649.3|11648.4|11648.4|0
1643974420000|2022-02-04 11:33:40|11649.19|11649.19|11649.19|11649.19|11649.19|11649.19|11649.19|11649.19|0
1643974430000|2022-02-04 11:33:50|11649.63|11649.63|11649.63|11649.63|11649.63|11649.63|11649.63|11649.63|0
1643974440000|2022-02-04 11:34:00|11650.04|11650.04|11650.48|11650.48|11650.48|11650.48|11650.04|11650.04|0
1643974470000|2022-02-04 11:34:30|11650.79|11650.79|11650.79|11650.79|11650.79|11650.79|11650.79|11650.79|0
1643974490000|2022-02-04 11:34:50|11651.06|11651.06|11651.06|11651.06|11651.06|11651.06|11651.06|11651.06|0
1643974500000|2022-02-04 11:35:00|11651.28|11651.28|11651.23|11651.23|11651.28|11651.28|11650.93|11650.93|0
1643974510000|2022-02-04 11:35:10|11650.8|11650.8|11651.09|11651.09|11651.23|11651.23|11650.8|11650.8|0
1643974520000|2022-02-04 11:35:20|11651.4|11651.4|11651.4|11651.4|11651.4|11651.4|11651.4|11651.4|0
1643974540000|2022-02-04 11:35:40|11651.84|11651.84|11651.84|11651.84|11651.84|11651.84|11651.84|11651.84|0
1643974550000|2022-02-04 11:35:50|11651.95|11651.95|11652.58|11652.58|11652.58|11652.58|11651.95|11651.95|0
1643974560000|2022-02-04 11:36:00|11652.35|11652.35|11652.35|11652.35|11652.35|11652.35|11652.35|11652.35|0
1643974570000|2022-02-04 11:36:10|11652.16|11652.16|11651.82|11651.82|11652.16|11652.16|11651.82|11651.82|0
1643974620000|2022-02-04 11:37:00|11651.92|11651.92|11652.74|11652.74|11652.74|11652.74|11651.82|11651.82|0
1643974670000|2022-02-04 11:37:50|11654.33|11654.33|11656.79|11656.79|11656.79|11656.79|11654.33|11654.33|0
1643974680000|2022-02-04 11:38:00|11657.48|11657.48|11657.48|11657.48|11657.48|11657.48|11657.48|11657.48|0
1643974690000|2022-02-04 11:38:10|11657.3|11657.3|11656.86|11656.86|11657.3|11657.3|11656.86|11656.86|0
1643974700000|2022-02-04 11:38:20|11656.95|11656.95|11656.95|11656.95|11656.95|11656.95|11656.95|11656.95|0
1643974710000|2022-02-04 11:38:30|11657.09|11657.09|11657.65|11657.65|11657.65|11657.65|11657.09|11657.09|0
1643974720000|2022-02-04 11:38:40|11656.95|11656.95|11656.95|11656.95|11656.95|11656.95|11656.95|11656.95|0
1643974730000|2022-02-04 11:38:50|11657.17|11657.17|11657.28|11657.28|11657.28|11657.28|11657.17|11657.17|0
1643974740000|2022-02-04 11:39:00|11657.48|11657.48|11657.69|11657.69|11657.69|11657.69|11657.48|11657.48|0
1643974750000|2022-02-04 11:39:10|11657.83|11657.83|11657.83|11657.83|11657.83|11657.83|11657.83|11657.83|0
1643974770000|2022-02-04 11:39:30|11658.39|11658.39|11659.02|11659.02|11659.02|11659.02|11658.39|11658.39|0
1643974780000|2022-02-04 11:39:40|11659.37|11659.37|11659.02|11659.02|11659.37|11659.37|11659.02|11659.02|0
1643974790000|2022-02-04 11:39:50|11658.16|11658.16|11658.16|11658.16|11658.16|11658.16|11658.16|11658.16|0
1643974800000|2022-02-04 11:40:00|11658.59|11658.59|11655.57|11655.57|11658.59|11658.59|11655.57|11655.57|0
1643974820000|2022-02-04 11:40:20|11655.68|11655.68|11655.68|11655.68|11655.68|11655.68|11655.68|11655.68|0
1643974840000|2022-02-04 11:40:40|11655.02|11655.02|11654.58|11654.58|11655.02|11655.02|11654.58|11654.58|0
1643974850000|2022-02-04 11:40:50|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|0
1643974880000|2022-02-04 11:41:20|11654.02|11654.02|11653.14|11653.14|11654.02|11654.02|11653.14|11653.14|0
1643974900000|2022-02-04 11:41:40|11651.56|11651.56|11651.56|11651.56|11651.56|11651.56|11651.56|11651.56|0
1643974920000|2022-02-04 11:42:00|11652|11652|11652|11652|11652|11652|11652|11652|0
1643974930000|2022-02-04 11:42:10|11651.63|11651.63|11651.63|11651.63|11651.94|11651.94|11651.63|11651.63|0
1643974940000|2022-02-04 11:42:20|11651.32|11651.32|11651.74|11651.74|11651.98|11651.98|11651.32|11651.32|0
1643974950000|2022-02-04 11:42:30|11651.9|11651.9|11650.4|11650.4|11652.07|11652.07|11650.4|11650.4|0
1643974960000|2022-02-04 11:42:40|11650.24|11650.24|11648.94|11648.94|11650.24|11650.24|11648.94|11648.94|0
1643974970000|2022-02-04 11:42:50|11649.08|11649.08|11649.08|11649.08|11649.08|11649.08|11649.08|11649.08|0
1643974980000|2022-02-04 11:43:00|11648.29|11648.29|11647.78|11647.78|11648.29|11648.29|11647.07|11647.07|0
1643974990000|2022-02-04 11:43:10|11647.59|11647.59|11645.48|11645.48|11647.59|11647.59|11645.48|11645.48|0
1643975000000|2022-02-04 11:43:20|11645.7|11645.7|11645.16|11645.16|11645.7|11645.7|11645.16|11645.16|0
1643975010000|2022-02-04 11:43:30|11644.95|11644.95|11644.95|11644.95|11644.95|11644.95|11644.08|11644.08|0
1643975030000|2022-02-04 11:43:50|11645.04|11645.04|11645.04|11645.04|11645.04|11645.04|11645.04|11645.04|0
1643975040000|2022-02-04 11:44:00|11645.83|11645.83|11647.42|11647.42|11647.42|11647.42|11644.39|11644.39|0
1643975050000|2022-02-04 11:44:10|11646.99|11646.99|11647.42|11647.42|11647.42|11647.42|11646.99|11646.99|0
1643975070000|2022-02-04 11:44:30|11647.86|11647.86|11647.86|11647.86|11647.86|11647.86|11647.86|11647.86|0
1643975100000|2022-02-04 11:45:00|11647.77|11647.77|11647.77|11647.77|11647.77|11647.77|11647.34|11647.34|0
1643975110000|2022-02-04 11:45:10|11646.19|11646.19|11646.98|11646.98|11646.98|11646.98|11646.19|11646.19|0
1643975120000|2022-02-04 11:45:20|11647.47|11647.47|11648.61|11648.61|11648.61|11648.61|11647.47|11647.47|0
1643975130000|2022-02-04 11:45:30|11648.17|11648.17|11648.17|11648.17|11648.17|11648.17|11648.17|11648.17|0
1643975140000|2022-02-04 11:45:40|11647.38|11647.38|11645.35|11645.35|11647.38|11647.38|11645.35|11645.35|0
1643975150000|2022-02-04 11:45:50|11645.23|11645.23|11644.76|11644.76|11645.23|11645.23|11644.76|11644.76|0
1643975160000|2022-02-04 11:46:00|11644.65|11644.65|11644.58|11644.58|11644.78|11644.78|11644.58|11644.58|0
1643975190000|2022-02-04 11:46:30|11644.71|11644.71|11644.71|11644.71|11644.71|11644.71|11644.71|11644.71|0
1643975200000|2022-02-04 11:46:40|11645.18|11645.18|11645.18|11645.18|11645.18|11645.18|11645.18|11645.18|0
1643975210000|2022-02-04 11:46:50|11645.34|11645.34|11645.34|11645.34|11645.34|11645.34|11645.34|11645.34|0
1643975220000|2022-02-04 11:47:00|11645.78|11645.78|11645.6|11645.6|11645.78|11645.78|11645.6|11645.6|0
1643975250000|2022-02-04 11:47:30|11645.16|11645.16|11645.16|11645.16|11645.16|11645.16|11645.16|11645.16|0
1643975260000|2022-02-04 11:47:40|11645.05|11645.05|11645.05|11645.05|11645.05|11645.05|11645.05|11645.05|0
1643975280000|2022-02-04 11:48:00|11645.49|11645.49|11645.49|11645.49|11645.49|11645.49|11645.49|11645.49|0
1643975290000|2022-02-04 11:48:10|11645.94|11645.94|11651.45|11651.45|11651.45|11651.45|11645.94|11645.94|0
1643975310000|2022-02-04 11:48:30|11651.61|11651.61|11651.61|11651.61|11651.61|11651.61|11651.61|11651.61|0
1643975330000|2022-02-04 11:48:50|11650.03|11650.03|11650.03|11650.03|11650.03|11650.03|11650.03|11650.03|0
1643975340000|2022-02-04 11:49:00|11649.4|11649.4|11649.77|11649.77|11649.77|11649.77|11649.4|11649.4|0
1643975360000|2022-02-04 11:49:20|11649.33|11649.33|11650.04|11650.04|11650.04|11650.04|11649.33|11649.33|0
1643975370000|2022-02-04 11:49:30|11650.25|11650.25|11650.25|11650.25|11650.25|11650.25|11650.25|11650.25|0
1643975390000|2022-02-04 11:49:50|11651.5|11651.5|11651.5|11651.5|11651.5|11651.5|11651.5|11651.5|0
1643975400000|2022-02-04 11:50:00|11651.82|11651.82|11651.37|11651.37|11651.82|11651.82|11651.37|11651.37|0
1643975420000|2022-02-04 11:50:20|11650.5|11650.5|11650.77|11650.77|11650.93|11650.93|11650.5|11650.5|0
1643975430000|2022-02-04 11:50:30|11650.86|11650.86|11650.96|11650.96|11650.96|11650.96|11650.86|11650.86|0
1643975450000|2022-02-04 11:50:50|11650.6|11650.6|11650.6|11650.6|11650.6|11650.6|11650.6|11650.6|0
1643975460000|2022-02-04 11:51:00|11650.42|11650.42|11650.16|11650.16|11650.42|11650.42|11650.16|11650.16|0
1643975470000|2022-02-04 11:51:10|11650.29|11650.29|11650.55|11650.55|11650.55|11650.55|11650.29|11650.29|0
1643975480000|2022-02-04 11:51:20|11650.45|11650.45|11650.45|11650.45|11650.45|11650.45|11650.45|11650.45|0
1643975500000|2022-02-04 11:51:40|11650.34|11650.34|11649.78|11649.78|11650.34|11650.34|11649.78|11649.78|0
1643975510000|2022-02-04 11:51:50|11646.62|11646.62|11647.41|11647.41|11647.41|11647.41|11646.62|11646.62|0
1643975520000|2022-02-04 11:52:00|11648.2|11648.2|11647.41|11647.41|11648.2|11648.2|11647.41|11647.41|0
1643975560000|2022-02-04 11:52:40|11647.55|11647.55|11647.55|11647.55|11647.55|11647.55|11647.55|11647.55|0
1643975570000|2022-02-04 11:52:50|11646.76|11646.76|11646.59|11646.59|11646.76|11646.76|11646.59|11646.59|0
1643975580000|2022-02-04 11:53:00|11646.5|11646.5|11645.92|11645.92|11646.5|11646.5|11645.92|11645.92|0
1643975590000|2022-02-04 11:53:10|11645.57|11645.57|11645.33|11645.33|11645.57|11645.57|11644.98|11644.98|0
1643975600000|2022-02-04 11:53:20|11644.9|11644.9|11643.81|11643.81|11645.02|11645.02|11643.81|11643.81|0
1643975610000|2022-02-04 11:53:30|11643.52|11643.52|11643.67|11643.67|11643.82|11643.82|11643.52|11643.52|0
1643975620000|2022-02-04 11:53:40|11644.38|11644.38|11644.38|11644.38|11644.38|11644.38|11644.38|11644.38|0
1643975640000|2022-02-04 11:54:00|11644.12|11644.12|11644.12|11644.12|11644.12|11644.12|11644.12|11644.12|0
1643975670000|2022-02-04 11:54:30|11643.82|11643.82|11643.82|11643.82|11643.82|11643.82|11643.82|11643.82|0
1643975700000|2022-02-04 11:55:00|11644.45|11644.45|11644.45|11644.45|11644.45|11644.45|11644.45|11644.45|0
1643975710000|2022-02-04 11:55:10|11644.59|11644.59|11644.74|11644.74|11644.74|11644.74|11644.59|11644.59|0
1643975720000|2022-02-04 11:55:20|11644.38|11644.38|11644.65|11644.65|11644.65|11644.65|11644.38|11644.38|0
1643975730000|2022-02-04 11:55:30|11644.8|11644.8|11644.8|11644.8|11644.8|11644.8|11644.8|11644.8|0
1643975740000|2022-02-04 11:55:40|11645.07|11645.07|11646.22|11646.22|11646.22|11646.22|11645.07|11645.07|0
1643975750000|2022-02-04 11:55:50|11648.59|11648.59|11648.59|11648.59|11648.59|11648.59|11648.59|11648.59|0
1643975760000|2022-02-04 11:56:00|11648.82|11648.82|11648.63|11648.63|11648.94|11648.94|11648.63|11648.63|0
1643975770000|2022-02-04 11:56:10|11647.05|11647.05|11647.16|11647.16|11647.16|11647.16|11647.05|11647.05|0
1643975780000|2022-02-04 11:56:20|11647.95|11647.95|11647.95|11647.95|11647.95|11647.95|11647.95|11647.95|0
1643975790000|2022-02-04 11:56:30|11645.02|11645.02|11647.03|11647.03|11647.03|11647.03|11645.02|11645.02|0
1643975840000|2022-02-04 11:57:20|11647.43|11647.43|11647.43|11647.43|11647.43|11647.43|11647.43|11647.43|0
1643975860000|2022-02-04 11:57:40|11647.55|11647.55|11647.32|11647.32|11647.55|11647.55|11647.32|11647.32|0
1643975870000|2022-02-04 11:57:50|11647.18|11647.18|11647.18|11647.18|11647.18|11647.18|11647.18|11647.18|0
1643975880000|2022-02-04 11:58:00|11647.32|11647.32|11647.32|11647.32|11647.32|11647.32|11647.32|11647.32|0
1643975910000|2022-02-04 11:58:30|11647.56|11647.56|11647.56|11647.56|11647.56|11647.56|11647.56|11647.56|0
1643975920000|2022-02-04 11:58:40|11648|11648|11648.11|11648.11|11648.11|11648.11|11647.35|11647.35|0
1643975940000|2022-02-04 11:59:00|11648.26|11648.26|11648.03|11648.03|11648.26|11648.26|11648.03|11648.03|0
1643975970000|2022-02-04 11:59:30|11647.29|11647.29|11647.45|11647.45|11647.45|11647.45|11647.29|11647.29|0
1643975980000|2022-02-04 11:59:40|11645.87|11645.87|11646.9|11646.9|11647.45|11647.45|11645.87|11645.87|0
1643975990000|2022-02-04 11:59:50|11646.57|11646.57|11643.43|11643.43|11646.57|11646.57|11643.43|11643.43|0
1643976000000|2022-02-04 12:00:00|11642.92|11642.92|11643.07|11643.07|11643.07|11643.07|11642.63|11642.63|0
1643976010000|2022-02-04 12:00:10|11643.16|11643.16|11643.16|11643.16|11643.16|11643.16|11643.16|11643.16|0
1643976030000|2022-02-04 12:00:30|11642.95|11642.95|11642.65|11642.65|11643.08|11643.08|11642.65|11642.65|0
1643976050000|2022-02-04 12:00:50|11642.44|11642.44|11642.44|11642.44|11642.44|11642.44|11642.44|11642.44|0
1643976060000|2022-02-04 12:01:00|11641.63|11641.63|11641.63|11641.63|11641.63|11641.63|11641.63|11641.63|0
1643976080000|2022-02-04 12:01:20|11641.82|11641.82|11641.82|11641.82|11641.82|11641.82|11641.82|11641.82|0
1643976100000|2022-02-04 12:01:40|11641.71|11641.71|11641.61|11641.61|11641.71|11641.71|11641.61|11641.61|0
1643976110000|2022-02-04 12:01:50|11642.44|11642.44|11642.81|11642.81|11642.81|11642.81|11642.44|11642.44|0
1643976120000|2022-02-04 12:02:00|11643.53|11643.53|11644.01|11644.01|11644.31|11644.31|11643.53|11643.53|0
1643976130000|2022-02-04 12:02:10|11644.44|11644.44|11643.98|11643.98|11644.44|11644.44|11643.98|11643.98|0
1643976140000|2022-02-04 12:02:20|11643.53|11643.53|11643.53|11643.53|11643.53|11643.53|11643.53|11643.53|0
1643976150000|2022-02-04 12:02:30|11643.65|11643.65|11646.95|11646.95|11646.95|11646.95|11643.53|11643.53|0
1643976160000|2022-02-04 12:02:40|11646.81|11646.81|11646.81|11646.81|11646.81|11646.81|11646.81|11646.81|0
1643976180000|2022-02-04 12:03:00|11647.67|11647.67|11645.8|11645.8|11647.67|11647.67|11645.8|11645.8|0
1643976210000|2022-02-04 12:03:30|11646.24|11646.24|11646.24|11646.24|11646.24|11646.24|11646.24|11646.24|0
1643976240000|2022-02-04 12:04:00|11646.57|11646.57|11646.57|11646.57|11646.57|11646.57|11646.57|11646.57|0
1643976250000|2022-02-04 12:04:10|11646.16|11646.16|11646.3|11646.3|11646.3|11646.3|11646.16|11646.16|0
1643976260000|2022-02-04 12:04:20|11646.16|11646.16|11647.88|11647.88|11648.29|11648.29|11646.16|11646.16|0
1643976270000|2022-02-04 12:04:30|11648.48|11648.48|11650.45|11650.45|11650.45|11650.45|11648.48|11648.48|0
1643976280000|2022-02-04 12:04:40|11650.68|11650.68|11649.96|11649.96|11650.68|11650.68|11649.96|11649.96|0
1643976300000|2022-02-04 12:05:00|11650.23|11650.23|11650.23|11650.23|11650.23|11650.23|11650.23|11650.23|0
1643976310000|2022-02-04 12:05:10|11649.61|11649.61|11649.61|11649.61|11649.61|11649.61|11649.61|11649.61|0
1643976320000|2022-02-04 12:05:20|11649.4|11649.4|11649.4|11649.4|11649.4|11649.4|11649.4|11649.4|0
1643976340000|2022-02-04 12:05:40|11649.26|11649.26|11649.15|11649.15|11649.26|11649.26|11649.15|11649.15|0
1643976360000|2022-02-04 12:06:00|11649.6|11649.6|11650.79|11650.79|11650.79|11650.79|11649.47|11649.47|0
1643976380000|2022-02-04 12:06:20|11650.93|11650.93|11651.16|11651.16|11651.16|11651.16|11650.93|11650.93|0
1643976390000|2022-02-04 12:06:30|11651.88|11651.88|11651.88|11651.88|11651.88|11651.88|11651.88|11651.88|0
1643976400000|2022-02-04 12:06:40|11652.22|11652.22|11652.98|11652.98|11652.98|11652.98|11652.22|11652.22|0
1643976410000|2022-02-04 12:06:50|11653.07|11653.07|11653.07|11653.07|11653.07|11653.07|11653.07|11653.07|0
1643976430000|2022-02-04 12:07:10|11652.72|11652.72|11654.3|11654.3|11654.3|11654.3|11652.72|11652.72|0
1643976440000|2022-02-04 12:07:20|11655.09|11655.09|11655.88|11655.88|11655.88|11655.88|11655.09|11655.09|0
1643976450000|2022-02-04 12:07:30|11655.66|11655.66|11655.66|11655.66|11655.66|11655.66|11655.66|11655.66|0
1643976460000|2022-02-04 12:07:40|11655.22|11655.22|11654.78|11654.78|11655.22|11655.22|11654.78|11654.78|0
1643976470000|2022-02-04 12:07:50|11654.88|11654.88|11655.01|11655.01|11655.01|11655.01|11654.88|11654.88|0
1643976480000|2022-02-04 12:08:00|11654.92|11654.92|11654.66|11654.66|11654.92|11654.92|11654.66|11654.66|0
1643976500000|2022-02-04 12:08:20|11656.55|11656.55|11656.55|11656.55|11656.55|11656.55|11656.55|11656.55|0
1643976520000|2022-02-04 12:08:40|11656.66|11656.66|11656.94|11656.94|11656.94|11656.94|11656.66|11656.66|0
1643976530000|2022-02-04 12:08:50|11657.37|11657.37|11657.37|11657.37|11657.37|11657.37|11657.37|11657.37|0
1643976540000|2022-02-04 12:09:00|11657.8|11657.8|11657.69|11657.69|11657.94|11657.94|11657.69|11657.69|0
1643976550000|2022-02-04 12:09:10|11657.89|11657.89|11657.89|11657.89|11657.89|11657.89|11657.89|11657.89|0
1643976560000|2022-02-04 12:09:20|11658.11|11658.11|11658.11|11658.11|11658.11|11658.11|11658.11|11658.11|0
1643976570000|2022-02-04 12:09:30|11658.33|11658.33|11659.68|11659.68|11659.68|11659.68|11658.33|11658.33|0
1643976580000|2022-02-04 12:09:40|11659.98|11659.98|11660.15|11660.15|11660.15|11660.15|11659.98|11659.98|0
1643976600000|2022-02-04 12:10:00|11660.42|11660.42|11660.35|11660.35|11660.42|11660.42|11660.27|11660.27|0
1643976610000|2022-02-04 12:10:10|11660.12|11660.12|11660.6|11660.6|11660.84|11660.84|11660.12|11660.12|0
1643976620000|2022-02-04 12:10:20|11659.02|11659.02|11658.81|11658.81|11659.02|11659.02|11658.81|11658.81|0
1643976650000|2022-02-04 12:10:50|11659.24|11659.24|11659.24|11659.24|11659.24|11659.24|11659.24|11659.24|0
1643976670000|2022-02-04 12:11:10|11659.48|11659.48|11659.48|11659.48|11659.48|11659.48|11659.48|11659.48|0
1643976690000|2022-02-04 12:11:30|11659.12|11659.12|11659.12|11659.12|11659.12|11659.12|11659.12|11659.12|0
1643976710000|2022-02-04 12:11:50|11658.33|11658.33|11657.3|11657.3|11658.33|11658.33|11657.3|11657.3|0
1643976730000|2022-02-04 12:12:10|11657.19|11657.19|11657.19|11657.19|11657.19|11657.19|11657.19|11657.19|0
1643976750000|2022-02-04 12:12:30|11656.96|11656.96|11656.96|11656.96|11656.96|11656.96|11656.96|11656.96|0
1643976770000|2022-02-04 12:12:50|11656.03|11656.03|11656.03|11656.03|11656.03|11656.03|11656.03|11656.03|0
1643976780000|2022-02-04 12:13:00|11655.76|11655.76|11656.8|11656.8|11656.8|11656.8|11655.76|11655.76|0
1643976800000|2022-02-04 12:13:20|11656.97|11656.97|11657.78|11657.78|11657.78|11657.78|11656.97|11656.97|0
1643976820000|2022-02-04 12:13:40|11657.92|11657.92|11657.92|11657.92|11657.92|11657.92|11657.92|11657.92|0
1643976830000|2022-02-04 12:13:50|11657.13|11657.13|11656.74|11656.74|11657.15|11657.15|11656.74|11656.74|0
1643976840000|2022-02-04 12:14:00|11656.6|11656.6|11656.6|11656.6|11656.6|11656.6|11656.6|11656.6|0
1643976850000|2022-02-04 12:14:10|11655.81|11655.81|11654.35|11654.35|11655.81|11655.81|11654.35|11654.35|0
1643976860000|2022-02-04 12:14:20|11654.66|11654.66|11654.23|11654.23|11654.66|11654.66|11654.23|11654.23|0
1643976870000|2022-02-04 12:14:30|11654.12|11654.12|11654.12|11654.12|11654.12|11654.12|11654.12|11654.12|0
1643976880000|2022-02-04 12:14:40|11654.26|11654.26|11654.26|11654.26|11654.26|11654.26|11654.26|11654.26|0
1643976900000|2022-02-04 12:15:00|11653.81|11653.81|11655.24|11655.24|11655.24|11655.24|11653.81|11653.81|0
1643976910000|2022-02-04 12:15:10|11655.01|11655.01|11655.01|11655.01|11655.01|11655.01|11655.01|11655.01|0
1643976940000|2022-02-04 12:15:40|11654.88|11654.88|11654.88|11654.88|11654.88|11654.88|11654.88|11654.88|0
1643976980000|2022-02-04 12:16:20|11655.02|11655.02|11655.24|11655.24|11655.24|11655.24|11655.02|11655.02|0
1643977000000|2022-02-04 12:16:40|11655.93|11655.93|11655.7|11655.7|11655.93|11655.93|11655.7|11655.7|0
1643977010000|2022-02-04 12:16:50|11656.49|11656.49|11656.49|11656.49|11656.49|11656.49|11656.49|11656.49|0
1643977020000|2022-02-04 12:17:00|11657.28|11657.28|11657.28|11657.28|11657.28|11657.28|11657.28|11657.28|0
1643977030000|2022-02-04 12:17:10|11657.15|11657.15|11656.69|11656.69|11657.15|11657.15|11656.69|11656.69|0
1643977050000|2022-02-04 12:17:30|11656.89|11656.89|11656.54|11656.54|11656.89|11656.89|11656.54|11656.54|0
1643977120000|2022-02-04 12:18:40|11656.42|11656.42|11655.96|11655.96|11656.42|11656.42|11655.96|11655.96|0
1643977150000|2022-02-04 12:19:10|11655.02|11655.02|11655.02|11655.02|11655.02|11655.02|11655.02|11655.02|0
1643977160000|2022-02-04 12:19:20|11655.46|11655.46|11655.46|11655.46|11655.46|11655.46|11655.46|11655.46|0
1643977180000|2022-02-04 12:19:40|11655.82|11655.82|11655.82|11655.82|11655.82|11655.82|11655.82|11655.82|0
1643977240000|2022-02-04 12:20:40|11655.5|11655.5|11655.23|11655.23|11655.5|11655.5|11655.23|11655.23|0
1643977260000|2022-02-04 12:21:00|11655.12|11655.12|11655.12|11655.12|11655.12|11655.12|11655.12|11655.12|0
1643977270000|2022-02-04 12:21:10|11654.33|11654.33|11654.33|11654.33|11654.33|11654.33|11654.33|11654.33|0
1643977280000|2022-02-04 12:21:20|11654.46|11654.46|11654.6|11654.6|11654.6|11654.6|11654.46|11654.46|0
1643977300000|2022-02-04 12:21:40|11654.83|11654.83|11655.54|11655.54|11655.54|11655.54|11654.83|11654.83|0
1643977310000|2022-02-04 12:21:50|11655.1|11655.1|11654.64|11654.64|11655.1|11655.1|11654.64|11654.64|0
1643977340000|2022-02-04 12:22:20|11655.43|11655.43|11655.63|11655.63|11655.63|11655.63|11655.43|11655.43|0
1643977360000|2022-02-04 12:22:40|11655.5|11655.5|11655.59|11655.59|11655.69|11655.69|11655.5|11655.5|0
1643977370000|2022-02-04 12:22:50|11655.95|11655.95|11656.89|11656.89|11656.89|11656.89|11655.95|11655.95|0
1643977380000|2022-02-04 12:23:00|11657|11657|11658.12|11658.12|11658.12|11658.12|11656.55|11656.55|0
1643977390000|2022-02-04 12:23:10|11658.75|11658.75|11659.64|11659.64|11659.64|11659.64|11658.75|11658.75|0
1643977400000|2022-02-04 12:23:20|11659.21|11659.21|11659.21|11659.21|11659.21|11659.21|11659.21|11659.21|0
1643977410000|2022-02-04 12:23:30|11659.3|11659.3|11661.19|11661.19|11661.19|11661.19|11659.3|11659.3|0
1643977440000|2022-02-04 12:24:00|11661.33|11661.33|11661.33|11661.33|11661.33|11661.33|11661.33|11661.33|0
1643977450000|2022-02-04 12:24:10|11661.93|11661.93|11662.39|11662.39|11662.39|11662.39|11661.93|11661.93|0
1643977460000|2022-02-04 12:24:20|11662.62|11662.62|11662.84|11662.84|11662.84|11662.84|11662.62|11662.62|0
1643977480000|2022-02-04 12:24:40|11662.96|11662.96|11662.84|11662.84|11662.96|11662.96|11662.84|11662.84|0
1643977500000|2022-02-04 12:25:00|11663.54|11663.54|11663.47|11663.47|11663.54|11663.54|11662.84|11662.84|0
1643977510000|2022-02-04 12:25:10|11663.8|11663.8|11663.79|11663.79|11663.8|11663.8|11663.56|11663.56|0
1643977530000|2022-02-04 12:25:30|11663.47|11663.47|11663.47|11663.47|11663.47|11663.47|11663.47|11663.47|0
1643977540000|2022-02-04 12:25:40|11663.7|11663.7|11663.7|11663.7|11663.7|11663.7|11663.7|11663.7|0
1643977560000|2022-02-04 12:26:00|11663.24|11663.24|11663.24|11663.24|11663.24|11663.24|11663.24|11663.24|0
1643977600000|2022-02-04 12:26:40|11663.63|11663.63|11669.48|11669.48|11669.48|11669.48|11663.63|11663.63|0
1643977610000|2022-02-04 12:26:50|11669.69|11669.69|11670.6|11670.6|11670.6|11670.6|11669.69|11669.69|0
1643977630000|2022-02-04 12:27:10|11670.37|11670.37|11670.37|11670.37|11670.37|11670.37|11670.37|11670.37|0
1643977640000|2022-02-04 12:27:20|11670.58|11670.58|11670.58|11670.58|11670.58|11670.58|11670.58|11670.58|0
1643977660000|2022-02-04 12:27:40|11670.9|11670.9|11672.3|11672.3|11672.3|11672.3|11670.9|11670.9|0
1643977670000|2022-02-04 12:27:50|11672.52|11672.52|11672.7|11672.7|11672.7|11672.7|11672.52|11672.52|0
1643977680000|2022-02-04 12:28:00|11672.97|11672.97|11673.05|11673.05|11673.05|11673.05|11672.97|11672.97|0
1643977690000|2022-02-04 12:28:10|11672.42|11672.42|11672.42|11672.42|11672.57|11672.57|11672.42|11672.42|0
1643977710000|2022-02-04 12:28:30|11672.83|11672.83|11672.83|11672.83|11672.83|11672.83|11672.83|11672.83|0
1643977720000|2022-02-04 12:28:40|11673.26|11673.26|11673.26|11673.26|11673.26|11673.26|11673.26|11673.26|0
1643977730000|2022-02-04 12:28:50|11673.11|11673.11|11673.11|11673.11|11673.11|11673.11|11673.11|11673.11|0
1643977740000|2022-02-04 12:29:00|11675.48|11675.48|11675.86|11675.86|11676.08|11676.08|11675.48|11675.48|0
1643977770000|2022-02-04 12:29:30|11675.98|11675.98|11676.21|11676.21|11676.21|11676.21|11675.98|11675.98|0
1643977790000|2022-02-04 12:29:50|11676.51|11676.51|11676.51|11676.51|11676.51|11676.51|11676.51|11676.51|0
1643977800000|2022-02-04 12:30:00|11676.15|11676.15|11676.15|11676.15|11676.15|11676.15|11676.15|11676.15|0
1643977810000|2022-02-04 12:30:10|11674.57|11674.57|11674.06|11674.06|11674.74|11674.74|11674.06|11674.06|0
1643977840000|2022-02-04 12:30:40|11674.43|11674.43|11674.43|11674.43|11674.43|11674.43|11674.43|11674.43|0
1643977850000|2022-02-04 12:30:50|11674.22|11674.22|11674.22|11674.22|11674.22|11674.22|11674.22|11674.22|0
1643977870000|2022-02-04 12:31:10|11673.48|11673.48|11672.63|11672.63|11673.48|11673.48|11672.63|11672.63|0
1643977880000|2022-02-04 12:31:20|11672.19|11672.19|11672.19|11672.19|11672.19|11672.19|11672.19|11672.19|0
1643977890000|2022-02-04 12:31:30|11672.54|11672.54|11672.54|11672.54|11672.54|11672.54|11672.54|11672.54|0
1643977900000|2022-02-04 12:31:40|11672.19|11672.19|11671.04|11671.04|11672.19|11672.19|11670.61|11670.61|0
1643977910000|2022-02-04 12:31:50|11670.25|11670.25|11670.95|11670.95|11670.95|11670.95|11670.25|11670.25|0
1643977940000|2022-02-04 12:32:20|11670.62|11670.62|11670.62|11670.62|11670.62|11670.62|11670.62|11670.62|0
1643977960000|2022-02-04 12:32:40|11669.74|11669.74|11669.74|11669.74|11669.74|11669.74|11669.74|11669.74|0
1643978010000|2022-02-04 12:33:30|11669.63|11669.63|11669.63|11669.63|11669.86|11669.86|11669.39|11669.39|0
1643978020000|2022-02-04 12:33:40|11669.86|11669.86|11669.74|11669.74|11669.86|11669.86|11669.74|11669.74|0
1643978040000|2022-02-04 12:34:00|11670.61|11670.61|11670.61|11670.61|11670.61|11670.61|11670.61|11670.61|0
1643978050000|2022-02-04 12:34:10|11670.14|11670.14|11670.14|11670.14|11670.14|11670.14|11670.14|11670.14|0
1643978120000|2022-02-04 12:35:20|11669.6|11669.6|11669.6|11669.6|11669.6|11669.6|11669.6|11669.6|0
1643978140000|2022-02-04 12:35:40|11668.72|11668.72|11668.95|11668.95|11668.95|11668.95|11668.72|11668.72|0
1643978150000|2022-02-04 12:35:50|11669.18|11669.18|11669.18|11669.18|11669.18|11669.18|11669.18|11669.18|0
1643978170000|2022-02-04 12:36:10|11669.33|11669.33|11669.33|11669.33|11669.33|11669.33|11669.33|11669.33|0
1643978200000|2022-02-04 12:36:40|11669.96|11669.96|11674.32|11674.32|11674.32|11674.32|11669.96|11669.96|0
1643978210000|2022-02-04 12:36:50|11674.43|11674.43|11673.49|11673.49|11674.43|11674.43|11673.49|11673.49|0
1643978230000|2022-02-04 12:37:10|11673.58|11673.58|11673.58|11673.58|11673.58|11673.58|11673.58|11673.58|0
1643978240000|2022-02-04 12:37:20|11673.12|11673.12|11673.12|11673.12|11673.12|11673.12|11673.12|11673.12|0
1643978250000|2022-02-04 12:37:30|11672.24|11672.24|11671.64|11671.64|11672.24|11672.24|11671.64|11671.64|0
1643978260000|2022-02-04 12:37:40|11671.2|11671.2|11671.2|11671.2|11671.2|11671.2|11671.2|11671.2|0
1643978280000|2022-02-04 12:38:00|11671.32|11671.32|11671.32|11671.32|11671.32|11671.32|11671.32|11671.32|0
1643978290000|2022-02-04 12:38:10|11671.18|11671.18|11668.9|11668.9|11671.18|11671.18|11668.9|11668.9|0
1643978310000|2022-02-04 12:38:30|11669.03|11669.03|11669.22|11669.22|11669.38|11669.38|11669.03|11669.03|0
1643978320000|2022-02-04 12:38:40|11669.41|11669.41|11669.41|11669.41|11669.41|11669.41|11669.41|11669.41|0
1643978340000|2022-02-04 12:39:00|11669.71|11669.71|11669.71|11669.71|11669.71|11669.71|11669.71|11669.71|0
1643978350000|2022-02-04 12:39:10|11670.01|11670.01|11670.01|11670.01|11670.01|11670.01|11670.01|11670.01|0
1643978380000|2022-02-04 12:39:40|11670.12|11670.12|11670.12|11670.12|11670.12|11670.12|11670.12|11670.12|0
1643978390000|2022-02-04 12:39:50|11670.23|11670.23|11670.34|11670.34|11670.34|11670.34|11670.23|11670.23|0
1643978400000|2022-02-04 12:40:00|11669.89|11669.89|11669.89|11669.89|11669.89|11669.89|11669.89|11669.89|0
1643978410000|2022-02-04 12:40:10|11670.13|11670.13|11670.13|11670.13|11670.13|11670.13|11670.13|11670.13|0
1643978460000|2022-02-04 12:41:00|11669.66|11669.66|11668.1|11668.1|11669.66|11669.66|11668.1|11668.1|0
1643978480000|2022-02-04 12:41:20|11667.66|11667.66|11667.66|11667.66|11667.66|11667.66|11667.66|11667.66|0
1643978490000|2022-02-04 12:41:30|11668.1|11668.1|11668.28|11668.28|11668.28|11668.28|11667.82|11667.82|0
1643978500000|2022-02-04 12:41:40|11668.44|11668.44|11668.26|11668.26|11668.44|11668.44|11668.26|11668.26|0
1643978510000|2022-02-04 12:41:50|11667.57|11667.57|11667.57|11667.57|11667.57|11667.57|11667.57|11667.57|0
1643978530000|2022-02-04 12:42:10|11668|11668|11668|11668|11668|11668|11668|11668|0
1643978540000|2022-02-04 12:42:20|11667.68|11667.68|11666.07|11666.07|11667.68|11667.68|11666.07|11666.07|0
1643978550000|2022-02-04 12:42:30|11665.96|11665.96|11665.96|11665.96|11665.96|11665.96|11665.96|11665.96|0
1643978580000|2022-02-04 12:43:00|11666.39|11666.39|11666.72|11666.72|11666.72|11666.72|11666.39|11666.39|0
1643978600000|2022-02-04 12:43:20|11666.86|11666.86|11665.73|11665.73|11666.86|11666.86|11665.73|11665.73|0
1643978650000|2022-02-04 12:44:10|11665.64|11665.64|11665.54|11665.54|11665.64|11665.64|11665.54|11665.54|0
1643978660000|2022-02-04 12:44:20|11665.1|11665.1|11665.1|11665.1|11665.1|11665.1|11665.1|11665.1|0
1643978670000|2022-02-04 12:44:30|11665.33|11665.33|11665.33|11665.33|11665.33|11665.33|11665.33|11665.33|0
1643978680000|2022-02-04 12:44:40|11665.25|11665.25|11665.25|11665.25|11665.25|11665.25|11665.25|11665.25|0
1643978700000|2022-02-04 12:45:00|11665.36|11665.36|11665.36|11665.36|11665.36|11665.36|11665.36|11665.36|0
1643978710000|2022-02-04 12:45:10|11664.65|11664.65|11663.94|11663.94|11664.65|11664.65|11663.94|11663.94|0
1643978720000|2022-02-04 12:45:20|11664.29|11664.29|11664.29|11664.29|11664.29|11664.29|11664.29|11664.29|0
1643978740000|2022-02-04 12:45:40|11664.48|11664.48|11664.79|11664.79|11665.71|11665.71|11664.48|11664.48|0
1643978760000|2022-02-04 12:46:00|11665.23|11665.23|11664.79|11664.79|11665.23|11665.23|11664.79|11664.79|0
1643978780000|2022-02-04 12:46:20|11664.99|11664.99|11665.45|11665.45|11665.45|11665.45|11664.99|11664.99|0
1643978800000|2022-02-04 12:46:40|11664.73|11664.73|11664.36|11664.36|11664.73|11664.73|11664.36|11664.36|0
1643978820000|2022-02-04 12:47:00|11663.57|11663.57|11663.57|11663.57|11663.57|11663.57|11663.57|11663.57|0
1643978830000|2022-02-04 12:47:10|11663.98|11663.98|11663.98|11663.98|11663.98|11663.98|11663.98|11663.98|0
1643978850000|2022-02-04 12:47:30|11663.84|11663.84|11663.55|11663.55|11663.84|11663.84|11663.55|11663.55|0
1643978860000|2022-02-04 12:47:40|11663.66|11663.66|11663.66|11663.66|11663.66|11663.66|11663.66|11663.66|0
1643978880000|2022-02-04 12:48:00|11662.69|11662.69|11661.74|11661.74|11662.69|11662.69|11661.74|11661.74|0
1643978910000|2022-02-04 12:48:30|11660.16|11660.16|11660.16|11660.16|11660.16|11660.16|11660.16|11660.16|0
1643978920000|2022-02-04 12:48:40|11660.95|11660.95|11663.58|11663.58|11663.58|11663.58|11660.95|11660.95|0
1643978930000|2022-02-04 12:48:50|11664.19|11664.19|11664.49|11664.49|11664.49|11664.49|11664.19|11664.19|0
1643978960000|2022-02-04 12:49:20|11664.8|11664.8|11665.03|11665.03|11665.03|11665.03|11664.8|11664.8|0
1643978970000|2022-02-04 12:49:30|11664.89|11664.89|11664.89|11664.89|11664.89|11664.89|11664.89|11664.89|0
1643978980000|2022-02-04 12:49:40|11664.77|11664.77|11664.55|11664.55|11664.77|11664.77|11664.55|11664.55|0
1643978990000|2022-02-04 12:49:50|11664.41|11664.41|11664.41|11664.41|11664.41|11664.41|11664.41|11664.41|0
1643979000000|2022-02-04 12:50:00|11664.26|11664.26|11664.26|11664.26|11664.26|11664.26|11664.26|11664.26|0
1643979020000|2022-02-04 12:50:20|11663.94|11663.94|11663.63|11663.63|11663.94|11663.94|11663.63|11663.63|0
1643979040000|2022-02-04 12:50:40|11663.48|11663.48|11663.48|11663.48|11664.27|11664.27|11663.48|11663.48|0
1643979050000|2022-02-04 12:50:50|11662.69|11662.69|11662.69|11662.69|11662.69|11662.69|11662.69|11662.69|0
1643979060000|2022-02-04 12:51:00|11662.8|11662.8|11662.8|11662.8|11662.8|11662.8|11662.8|11662.8|0
1643979070000|2022-02-04 12:51:10|11663.11|11663.11|11663.11|11663.11|11663.11|11663.11|11663.11|11663.11|0
1643979080000|2022-02-04 12:51:20|11662.75|11662.75|11662.75|11662.75|11662.75|11662.75|11662.75|11662.75|0
1643979110000|2022-02-04 12:51:50|11662.85|11662.85|11662.85|11662.85|11662.85|11662.85|11662.85|11662.85|0
1643979120000|2022-02-04 12:52:00|11663.45|11663.45|11663.1|11663.1|11663.45|11663.45|11663.1|11663.1|0
1643979180000|2022-02-04 12:53:00|11663.79|11663.79|11663.92|11663.92|11664.06|11664.06|11663.79|11663.79|0
1643979190000|2022-02-04 12:53:10|11664.24|11664.24|11664.61|11664.61|11664.61|11664.61|11664.24|11664.24|0
1643979200000|2022-02-04 12:53:20|11664.92|11664.92|11664.92|11664.92|11664.92|11664.92|11664.92|11664.92|0
1643979210000|2022-02-04 12:53:30|11664.65|11664.65|11666.51|11666.51|11666.63|11666.63|11664.65|11664.65|0
1643979220000|2022-02-04 12:53:40|11666.24|11666.24|11666.24|11666.24|11666.24|11666.24|11666.24|11666.24|0
1643979240000|2022-02-04 12:54:00|11666.37|11666.37|11666.89|11666.89|11666.89|11666.89|11666.03|11666.03|0
1643979250000|2022-02-04 12:54:10|11667.76|11667.76|11667.85|11667.85|11667.85|11667.85|11667.76|11667.76|0
1643979260000|2022-02-04 12:54:20|11668.33|11668.33|11668.33|11668.33|11668.33|11668.33|11668.33|11668.33|0
1643979290000|2022-02-04 12:54:50|11668.06|11668.06|11668.27|11668.27|11668.27|11668.27|11668.06|11668.06|0
1643979300000|2022-02-04 12:55:00|11666.69|11666.69|11666.46|11666.46|11666.92|11666.92|11666.46|11666.46|0
1643979310000|2022-02-04 12:55:10|11666|11666|11667.48|11667.48|11667.48|11667.48|11666|11666|0
1643979320000|2022-02-04 12:55:20|11668.27|11668.27|11668.46|11668.46|11668.46|11668.46|11668.27|11668.27|0
1643979330000|2022-02-04 12:55:30|11668.54|11668.54|11668.87|11668.87|11668.87|11668.87|11668.54|11668.54|0
1643979340000|2022-02-04 12:55:40|11670.77|11670.77|11671.13|11671.13|11671.13|11671.13|11670.77|11670.77|0
1643979350000|2022-02-04 12:55:50|11671.29|11671.29|11671.44|11671.44|11671.44|11671.44|11671.29|11671.29|0
1643979360000|2022-02-04 12:56:00|11671.66|11671.66|11672.26|11672.26|11672.26|11672.26|11671.66|11671.66|0
1643979370000|2022-02-04 12:56:10|11672.39|11672.39|11672.39|11672.39|11672.39|11672.39|11672.39|11672.39|0
1643979400000|2022-02-04 12:56:40|11672.6|11672.6|11672.8|11672.8|11672.8|11672.8|11672.6|11672.6|0
1643979410000|2022-02-04 12:56:50|11672.5|11672.5|11672.5|11672.5|11672.5|11672.5|11672.5|11672.5|0
1643979420000|2022-02-04 12:57:00|11672.15|11672.15|11672.15|11672.15|11672.15|11672.15|11672.15|11672.15|0
1643979430000|2022-02-04 12:57:10|11671.71|11671.71|11671.71|11671.71|11671.71|11671.71|11671.71|11671.71|0
1643979440000|2022-02-04 12:57:20|11671.61|11671.61|11671.61|11671.61|11671.61|11671.61|11671.61|11671.61|0
1643979480000|2022-02-04 12:58:00|11672.07|11672.07|11672.07|11672.07|11672.07|11672.07|11672.07|11672.07|0
1643979490000|2022-02-04 12:58:10|11672.93|11672.93|11674.29|11674.29|11674.47|11674.47|11672.78|11672.78|0
1643979500000|2022-02-04 12:58:20|11674.49|11674.49|11675.05|11675.05|11675.05|11675.05|11674.49|11674.49|0
1643979510000|2022-02-04 12:58:30|11674.85|11674.85|11674.85|11674.85|11674.85|11674.85|11674.85|11674.85|0
1643979540000|2022-02-04 12:59:00|11675.08|11675.08|11675.08|11675.08|11675.19|11675.19|11675.08|11675.08|0
1643979560000|2022-02-04 12:59:20|11675.49|11675.49|11675.81|11675.81|11675.81|11675.81|11675.27|11675.27|0
1643979570000|2022-02-04 12:59:30|11675.54|11675.54|11675.54|11675.54|11675.54|11675.54|11675.54|11675.54|0
1643979580000|2022-02-04 12:59:40|11675.81|11675.81|11677.27|11677.27|11677.27|11677.27|11675.81|11675.81|0
1643979610000|2022-02-04 13:00:10|11677.14|11677.14|11677.14|11677.14|11677.14|11677.14|11677.14|11677.14|0
1643979630000|2022-02-04 13:00:30|11677.49|11677.49|11677.49|11677.49|11677.49|11677.49|11677.49|11677.49|0
1643979640000|2022-02-04 13:00:40|11677.18|11677.18|11676.86|11676.86|11677.18|11677.18|11676.86|11676.86|0
1643979670000|2022-02-04 13:01:10|11677.05|11677.05|11677.05|11677.05|11677.05|11677.05|11677.05|11677.05|0
1643979680000|2022-02-04 13:01:20|11677.49|11677.49|11677.77|11677.77|11677.77|11677.77|11677.49|11677.49|0
1643979700000|2022-02-04 13:01:40|11677.66|11677.66|11677.55|11677.55|11677.66|11677.66|11677.55|11677.55|0
1643979720000|2022-02-04 13:02:00|11677.2|11677.2|11677.2|11677.2|11677.2|11677.2|11677.2|11677.2|0
1643979730000|2022-02-04 13:02:10|11675.62|11675.62|11675.85|11675.85|11675.85|11675.85|11675.16|11675.16|0
1643979740000|2022-02-04 13:02:20|11676.28|11676.28|11676.28|11676.28|11676.28|11676.28|11676.28|11676.28|0
1643979760000|2022-02-04 13:02:40|11676.71|11676.71|11677.58|11677.58|11677.58|11677.58|11676.71|11676.71|0
1643979780000|2022-02-04 13:03:00|11676.79|11676.79|11676.35|11676.35|11676.79|11676.79|11676.35|11676.35|0
1643979800000|2022-02-04 13:03:20|11676.55|11676.55|11676.29|11676.29|11676.55|11676.55|11676.29|11676.29|0
1643979810000|2022-02-04 13:03:30|11676.49|11676.49|11674.69|11674.69|11676.49|11676.49|11674.69|11674.69|0
1643979820000|2022-02-04 13:03:40|11674.54|11674.54|11674.54|11674.54|11674.54|11674.54|11674.54|11674.54|0
1643979830000|2022-02-04 13:03:50|11673.83|11673.83|11671.46|11671.46|11673.83|11673.83|11671.46|11671.46|0
1643979840000|2022-02-04 13:04:00|11670.9|11670.9|11669.09|11669.09|11670.9|11670.9|11669.09|11669.09|0
1643979860000|2022-02-04 13:04:20|11669.88|11669.88|11670.67|11670.67|11670.67|11670.67|11669.88|11669.88|0
1643979890000|2022-02-04 13:04:50|11670.44|11670.44|11669.7|11669.7|11670.44|11670.44|11669.7|11669.7|0
1643979900000|2022-02-04 13:05:00|11669.88|11669.88|11669.52|11669.52|11669.88|11669.88|11669.52|11669.52|0
1643979910000|2022-02-04 13:05:10|11669.31|11669.31|11668.81|11668.81|11669.31|11669.31|11668.81|11668.81|0
1643979920000|2022-02-04 13:05:20|11668.7|11668.7|11666.33|11666.33|11668.7|11668.7|11666.33|11666.33|0
1643979940000|2022-02-04 13:05:40|11666.14|11666.14|11665.5|11665.5|11666.14|11666.14|11665.28|11665.28|0
1643979950000|2022-02-04 13:05:50|11665.35|11665.35|11665.35|11665.35|11665.35|11665.35|11665.35|11665.35|0
1643979960000|2022-02-04 13:06:00|11665.17|11665.17|11665.17|11665.17|11665.17|11665.17|11665.17|11665.17|0
1643979970000|2022-02-04 13:06:10|11664.9|11664.9|11664.9|11664.9|11664.9|11664.9|11664.9|11664.9|0
1643979980000|2022-02-04 13:06:20|11665.33|11665.33|11665.54|11665.54|11665.54|11665.54|11665.33|11665.33|0
1643979990000|2022-02-04 13:06:30|11664.39|11664.39|11664.39|11664.39|11664.39|11664.39|11664.39|11664.39|0
1643980010000|2022-02-04 13:06:50|11664.59|11664.59|11667.16|11667.16|11667.16|11667.16|11664.59|11664.59|0
1643980020000|2022-02-04 13:07:00|11667.47|11667.47|11667.47|11667.47|11667.47|11667.47|11667.47|11667.47|0
1643980030000|2022-02-04 13:07:10|11667.26|11667.26|11667.57|11667.57|11667.57|11667.57|11667.26|11667.26|0
1643980040000|2022-02-04 13:07:20|11668.2|11668.2|11667.57|11667.57|11668.2|11668.2|11667.57|11667.57|0
1643980070000|2022-02-04 13:07:50|11667.44|11667.44|11667.71|11667.71|11667.71|11667.71|11667.44|11667.44|0
1643980100000|2022-02-04 13:08:20|11667.48|11667.48|11667.48|11667.48|11667.48|11667.48|11667.48|11667.48|0
1643980110000|2022-02-04 13:08:30|11667.12|11667.12|11667.12|11667.12|11667.12|11667.12|11667.12|11667.12|0
1643980120000|2022-02-04 13:08:40|11667.56|11667.56|11667.75|11667.75|11667.75|11667.75|11667.56|11667.56|0
1643980130000|2022-02-04 13:08:50|11667.84|11667.84|11668.23|11668.23|11668.23|11668.23|11667.3|11667.3|0
1643980140000|2022-02-04 13:09:00|11668|11668|11668.45|11668.45|11668.45|11668.45|11668|11668|0
1643980150000|2022-02-04 13:09:10|11667.99|11667.99|11668.08|11668.08|11668.08|11668.08|11667.99|11667.99|0
1643980180000|2022-02-04 13:09:40|11668.52|11668.52|11668.29|11668.29|11668.52|11668.52|11668.29|11668.29|0
1643980190000|2022-02-04 13:09:50|11667.85|11667.85|11667.85|11667.85|11667.85|11667.85|11667.85|11667.85|0
1643980200000|2022-02-04 13:10:00|11667.22|11667.22|11667.22|11667.22|11667.22|11667.22|11667.22|11667.22|0
1643980230000|2022-02-04 13:10:30|11667.04|11667.04|11667.23|11667.23|11667.23|11667.23|11667.04|11667.04|0
1643980250000|2022-02-04 13:10:50|11667.37|11667.37|11667.37|11667.37|11667.37|11667.37|11667.37|11667.37|0
1643980280000|2022-02-04 13:11:20|11667.46|11667.46|11667.46|11667.46|11667.46|11667.46|11667.46|11667.46|0
1643980290000|2022-02-04 13:11:30|11667.92|11667.92|11667.92|11667.92|11667.92|11667.92|11667.92|11667.92|0
1643980300000|2022-02-04 13:11:40|11667.83|11667.83|11668.18|11668.18|11668.18|11668.18|11667.83|11667.83|0
1643980320000|2022-02-04 13:12:00|11668|11668|11668|11668|11668|11668|11668|11668|0
1643980330000|2022-02-04 13:12:10|11667.88|11667.88|11667.88|11667.88|11667.88|11667.88|11667.88|11667.88|0
1643980340000|2022-02-04 13:12:20|11668.02|11668.02|11668.16|11668.16|11668.29|11668.29|11668.02|11668.02|0
1643980350000|2022-02-04 13:12:30|11668.02|11668.02|11668.02|11668.02|11668.02|11668.02|11667.75|11667.75|0
1643980370000|2022-02-04 13:12:50|11667.56|11667.56|11667.26|11667.26|11667.56|11667.56|11667.26|11667.26|0
1643980380000|2022-02-04 13:13:00|11666.83|11666.83|11666.83|11666.83|11666.83|11666.83|11666.83|11666.83|0
1643980390000|2022-02-04 13:13:10|11666.64|11666.64|11666.64|11666.64|11666.64|11666.64|11666.64|11666.64|0
1643980410000|2022-02-04 13:13:30|11667.33|11667.33|11667.33|11667.33|11667.33|11667.33|11667.33|11667.33|0
1643980440000|2022-02-04 13:14:00|11667.76|11667.76|11668.21|11668.21|11668.4|11668.4|11667.53|11667.53|0
1643980450000|2022-02-04 13:14:10|11668.44|11668.44|11668.31|11668.31|11668.44|11668.44|11668.31|11668.31|0
1643980460000|2022-02-04 13:14:20|11668.66|11668.66|11668.23|11668.23|11668.66|11668.66|11668.23|11668.23|0
1643980470000|2022-02-04 13:14:30|11668.31|11668.31|11668.31|11668.31|11668.31|11668.31|11668.31|11668.31|0
1643980500000|2022-02-04 13:15:00|11668.11|11668.11|11668.11|11668.11|11668.11|11668.11|11668.11|11668.11|0
1643980510000|2022-02-04 13:15:10|11668.21|11668.21|11668.21|11668.21|11668.21|11668.21|11668.21|11668.21|0
1643980520000|2022-02-04 13:15:20|11667.99|11667.99|11669.8|11669.8|11669.8|11669.8|11667.78|11667.78|0
1643980540000|2022-02-04 13:15:40|11670.6|11670.6|11670.6|11670.6|11670.6|11670.6|11670.6|11670.6|0
1643980550000|2022-02-04 13:15:50|11670.33|11670.33|11670.74|11670.74|11670.87|11670.87|11670.33|11670.33|0
1643980560000|2022-02-04 13:16:00|11670.44|11670.44|11670.44|11670.44|11670.44|11670.44|11670.44|11670.44|0
1643980570000|2022-02-04 13:16:10|11669.74|11669.74|11668.68|11668.68|11669.74|11669.74|11668.68|11668.68|0
1643980580000|2022-02-04 13:16:20|11666.31|11666.31|11666.31|11666.31|11666.31|11666.31|11666.31|11666.31|0
1643980600000|2022-02-04 13:16:40|11666.6|11666.6|11666.6|11666.6|11666.6|11666.6|11666.6|11666.6|0
1643980620000|2022-02-04 13:17:00|11666.16|11666.16|11665.73|11665.73|11666.16|11666.16|11665.73|11665.73|0
1643980650000|2022-02-04 13:17:30|11665.55|11665.55|11665.55|11665.55|11665.55|11665.55|11665.55|11665.55|0
1643980660000|2022-02-04 13:17:40|11665.35|11665.35|11665.35|11665.35|11665.35|11665.35|11665.35|11665.35|0
1643980670000|2022-02-04 13:17:50|11665.21|11665.21|11665.21|11665.21|11665.21|11665.21|11665.21|11665.21|0
1643980740000|2022-02-04 13:19:00|11665.11|11665.11|11665.31|11665.31|11665.31|11665.31|11665.11|11665.11|0
1643980770000|2022-02-04 13:19:30|11664.87|11664.87|11664.01|11664.01|11664.87|11664.87|11664.01|11664.01|0
1643980800000|2022-02-04 13:20:00|11663.78|11663.78|11663.78|11663.78|11663.78|11663.78|11663.78|11663.78|0
1643980810000|2022-02-04 13:20:10|11663.33|11663.33|11663.33|11663.33|11663.33|11663.33|11663.33|11663.33|0
1643980820000|2022-02-04 13:20:20|11663.66|11663.66|11661.37|11661.37|11663.66|11663.66|11661.37|11661.37|0
1643980830000|2022-02-04 13:20:30|11661.73|11661.73|11661.73|11661.73|11661.73|11661.73|11661.73|11661.73|0
1643980840000|2022-02-04 13:20:40|11660.79|11660.79|11660.79|11660.79|11660.79|11660.79|11660.79|11660.79|0
1643980850000|2022-02-04 13:20:50|11660.44|11660.44|11660.44|11660.44|11660.44|11660.44|11660.44|11660.44|0
1643980870000|2022-02-04 13:21:10|11660.26|11660.26|11659.59|11659.59|11660.26|11660.26|11659.59|11659.59|0
1643980890000|2022-02-04 13:21:30|11659.87|11659.87|11659.87|11659.87|11659.87|11659.87|11659.87|11659.87|0
1643980900000|2022-02-04 13:21:40|11659.75|11659.75|11659.75|11659.75|11659.75|11659.75|11659.75|11659.75|0
1643980910000|2022-02-04 13:21:50|11659.53|11659.53|11659.2|11659.2|11659.66|11659.66|11659.2|11659.2|0
1643980920000|2022-02-04 13:22:00|11658.93|11658.93|11659.55|11659.55|11659.55|11659.55|11658.93|11658.93|0
1643980940000|2022-02-04 13:22:20|11659.79|11659.79|11659.79|11659.79|11659.79|11659.79|11659.79|11659.79|0
1643980950000|2022-02-04 13:22:30|11659.57|11659.57|11659.8|11659.8|11659.8|11659.8|11659.57|11659.57|0
1643980960000|2022-02-04 13:22:40|11660.16|11660.16|11660.04|11660.04|11660.16|11660.16|11660.04|11660.04|0
1643980970000|2022-02-04 13:22:50|11659.93|11659.93|11659.93|11659.93|11659.93|11659.93|11659.93|11659.93|0
1643980990000|2022-02-04 13:23:10|11660.72|11660.72|11660.54|11660.54|11660.72|11660.72|11660.54|11660.54|0
1643981000000|2022-02-04 13:23:20|11660.08|11660.08|11660.08|11660.08|11660.08|11660.08|11660.08|11660.08|0
1643981010000|2022-02-04 13:23:30|11659.97|11659.97|11659.66|11659.66|11659.97|11659.97|11659.66|11659.66|0
1643981030000|2022-02-04 13:23:50|11659.93|11659.93|11658.91|11658.91|11659.93|11659.93|11658.29|11658.29|0
1643981040000|2022-02-04 13:24:00|11659.32|11659.32|11659.72|11659.72|11659.72|11659.72|11658.5|11658.5|0
1643981050000|2022-02-04 13:24:10|11660.18|11660.18|11661.06|11661.06|11661.06|11661.06|11660.18|11660.18|0
1643981090000|2022-02-04 13:24:50|11660.86|11660.86|11660.62|11660.62|11660.86|11660.86|11660.38|11660.38|0
1643981100000|2022-02-04 13:25:00|11660.99|11660.99|11660.75|11660.75|11660.99|11660.99|11660.75|11660.75|0
1643981120000|2022-02-04 13:25:20|11660.34|11660.34|11660.34|11660.34|11660.34|11660.34|11660.34|11660.34|0
1643981140000|2022-02-04 13:25:40|11660.54|11660.54|11660.54|11660.54|11660.54|11660.54|11660.54|11660.54|0
1643981160000|2022-02-04 13:26:00|11660.08|11660.08|11660.08|11660.08|11660.08|11660.08|11660.08|11660.08|0
1643981170000|2022-02-04 13:26:10|11660.18|11660.18|11660.18|11660.18|11660.18|11660.18|11660.18|11660.18|0
1643981180000|2022-02-04 13:26:20|11660.61|11660.61|11661.9|11661.9|11661.9|11661.9|11660.61|11660.61|0
1643981190000|2022-02-04 13:26:30|11661.47|11661.47|11661.47|11661.47|11661.47|11661.47|11661.47|11661.47|0
1643981200000|2022-02-04 13:26:40|11661.27|11661.27|11661.07|11661.07|11661.27|11661.27|11661.07|11661.07|0
1643981210000|2022-02-04 13:26:50|11660.63|11660.63|11660.63|11660.63|11660.63|11660.63|11660.49|11660.49|0
1643981220000|2022-02-04 13:27:00|11658.26|11658.26|11658.26|11658.26|11658.26|11658.26|11658.26|11658.26|0
1643981230000|2022-02-04 13:27:10|11657.83|11657.83|11657.83|11657.83|11658.27|11658.27|11657.83|11657.83|0
1643981240000|2022-02-04 13:27:20|11657.94|11657.94|11657.94|11657.94|11657.94|11657.94|11657.94|11657.94|0
1643981250000|2022-02-04 13:27:30|11657.5|11657.5|11657.64|11657.64|11657.64|11657.64|11657.5|11657.5|0
1643981260000|2022-02-04 13:27:40|11657.2|11657.2|11657.2|11657.2|11657.2|11657.2|11657.2|11657.2|0
1643981290000|2022-02-04 13:28:10|11656.84|11656.84|11656.84|11656.84|11656.84|11656.84|11656.84|11656.84|0
1643981300000|2022-02-04 13:28:20|11656.36|11656.36|11656.36|11656.36|11656.36|11656.36|11656.36|11656.36|0
1643981310000|2022-02-04 13:28:30|11656.52|11656.52|11656.68|11656.68|11656.68|11656.68|11656.52|11656.52|0
1643981330000|2022-02-04 13:28:50|11657|11657|11657.43|11657.43|11657.43|11657.43|11657|11657|0
1643981360000|2022-02-04 13:29:20|11657.54|11657.54|11658.11|11658.11|11658.11|11658.11|11657.54|11657.54|0
1643981370000|2022-02-04 13:29:30|11657.77|11657.77|11657.74|11657.74|11658.01|11658.01|11657.57|11657.57|0
1643981380000|2022-02-04 13:29:40|11657.5|11657.5|11657.58|11657.58|11657.58|11657.58|11657.39|11657.39|0
1643981390000|2022-02-04 13:29:50|11656.26|11656.26|11655.4|11655.4|11656.26|11656.26|11655.4|11655.4|0
1643981400000|2022-02-04 13:30:00|11655.54|11655.54|11649.67|11649.67|11655.67|11655.67|11649.67|11649.67|0
1643981410000|2022-02-04 13:30:10|11649.39|11649.39|11648.16|11648.16|11650.02|11650.02|11648.16|11648.16|0
1643981420000|2022-02-04 13:30:20|11648.3|11648.3|11646.73|11646.73|11649.39|11649.39|11646.73|11646.73|0
1643981430000|2022-02-04 13:30:30|11645.6|11645.6|11644.93|11644.93|11646.82|11646.82|11644.93|11644.93|0
1643981440000|2022-02-04 13:30:40|11644.73|11644.73|11643.29|11643.29|11644.73|11644.73|11643.29|11643.29|0
1643981450000|2022-02-04 13:30:50|11643.21|11643.21|11640.35|11640.35|11643.44|11643.44|11639.77|11639.77|0
1643981460000|2022-02-04 13:31:00|11641.14|11641.14|11638.91|11638.91|11641.14|11641.14|11637.25|11637.25|0
1643981470000|2022-02-04 13:31:10|11639.16|11639.16|11638.52|11638.52|11639.48|11639.48|11637.77|11637.77|0
1643981480000|2022-02-04 13:31:20|11638.63|11638.63|11635.8|11635.8|11638.63|11638.63|11635.8|11635.8|0
1643981490000|2022-02-04 13:31:30|11635.47|11635.47|11635.33|11635.33|11635.77|11635.77|11635.33|11635.33|0
1643981500000|2022-02-04 13:31:40|11634.88|11634.88|11634.56|11634.56|11634.88|11634.88|11634.56|11634.56|0
1643981510000|2022-02-04 13:31:50|11634.88|11634.88|11635.47|11635.47|11635.47|11635.47|11634.88|11634.88|0
1643981520000|2022-02-04 13:32:00|11635.67|11635.67|11634.81|11634.81|11635.67|11635.67|11634.81|11634.81|0
1643981530000|2022-02-04 13:32:10|11634.54|11634.54|11631.83|11631.83|11634.54|11634.54|11631.83|11631.83|0
1643981550000|2022-02-04 13:32:30|11631.4|11631.4|11630.96|11630.96|11631.59|11631.59|11630.96|11630.96|0
1643981560000|2022-02-04 13:32:40|11630.6|11630.6|11630.96|11630.96|11630.96|11630.96|11630.6|11630.6|0
1643981570000|2022-02-04 13:32:50|11631.15|11631.15|11632.75|11632.75|11632.75|11632.75|11629.95|11629.95|0
1643981580000|2022-02-04 13:33:00|11633.12|11633.12|11631.17|11631.17|11633.12|11633.12|11631.17|11631.17|0
1643981610000|2022-02-04 13:33:30|11630.9|11630.9|11629.74|11629.74|11630.9|11630.9|11629.74|11629.74|0
1643981620000|2022-02-04 13:33:40|11629.43|11629.43|11628.92|11628.92|11629.43|11629.43|11628.92|11628.92|0
1643981630000|2022-02-04 13:33:50|11630.22|11630.22|11630.22|11630.22|11630.22|11630.22|11630.22|11630.22|0
1643981640000|2022-02-04 13:34:00|11629.75|11629.75|11629.75|11629.75|11629.75|11629.75|11629.75|11629.75|0
1643981650000|2022-02-04 13:34:10|11629.32|11629.32|11629.1|11629.1|11629.6|11629.6|11629|11629|0
1643981660000|2022-02-04 13:34:20|11628.8|11628.8|11627.84|11627.84|11628.8|11628.8|11627.84|11627.84|0
1643981670000|2022-02-04 13:34:30|11624.57|11624.57|11624.22|11624.22|11624.57|11624.57|11623.81|11623.81|0
1643981680000|2022-02-04 13:34:40|11624.43|11624.43|11624.44|11624.44|11624.63|11624.63|11624.43|11624.43|0
1643981690000|2022-02-04 13:34:50|11622.86|11622.86|11622.77|11622.77|11622.86|11622.86|11622.77|11622.77|0
1643981700000|2022-02-04 13:35:00|11622.97|11622.97|11622.97|11622.97|11622.97|11622.97|11622.97|11622.97|0
1643981710000|2022-02-04 13:35:10|11622.86|11622.86|11621.6|11621.6|11622.86|11622.86|11621.6|11621.6|0
1643981720000|2022-02-04 13:35:20|11621.37|11621.37|11623.17|11623.17|11623.17|11623.17|11621.37|11621.37|0
1643981730000|2022-02-04 13:35:30|11623.28|11623.28|11623.24|11623.24|11623.6|11623.6|11623.24|11623.24|0
1643981740000|2022-02-04 13:35:40|11622.8|11622.8|11622.8|11622.8|11622.8|11622.8|11622.8|11622.8|0
1643981750000|2022-02-04 13:35:50|11624.31|11624.31|11627.01|11627.01|11627.01|11627.01|11624.31|11624.31|0
1643981760000|2022-02-04 13:36:00|11626.92|11626.92|11626.56|11626.56|11627.35|11627.35|11626.56|11626.56|0
1643981770000|2022-02-04 13:36:10|11626.4|11626.4|11626.4|11626.4|11626.4|11626.4|11626.4|11626.4|0
1643981780000|2022-02-04 13:36:20|11625.71|11625.71|11625.09|11625.09|11625.71|11625.71|11625.09|11625.09|0
1643981790000|2022-02-04 13:36:30|11625.5|11625.5|11625.24|11625.24|11625.77|11625.77|11625.24|11625.24|0
1643981800000|2022-02-04 13:36:40|11624.95|11624.95|11622.7|11622.7|11624.95|11624.95|11622.7|11622.7|0
1643981820000|2022-02-04 13:37:00|11622.79|11622.79|11620.07|11620.07|11622.79|11622.79|11620.07|11620.07|0
1643981840000|2022-02-04 13:37:20|11621.22|11621.22|11622.66|11622.66|11622.66|11622.66|11621.22|11621.22|0
1643981860000|2022-02-04 13:37:40|11623.01|11623.01|11623.44|11623.44|11623.44|11623.44|11623.01|11623.01|0
1643981870000|2022-02-04 13:37:50|11623.76|11623.76|11623.51|11623.51|11624.11|11624.11|11623.51|11623.51|0
1643981880000|2022-02-04 13:38:00|11623.42|11623.42|11624.31|11624.31|11624.31|11624.31|11622.5|11622.5|0
1643981890000|2022-02-04 13:38:10|11623.87|11623.87|11623.87|11623.87|11623.87|11623.87|11623.87|11623.87|0
1643981900000|2022-02-04 13:38:20|11623.73|11623.73|11623.93|11623.93|11624.43|11624.43|11623.73|11623.73|0
1643981910000|2022-02-04 13:38:30|11624.29|11624.29|11624.29|11624.29|11624.29|11624.29|11624.29|11624.29|0
1643981930000|2022-02-04 13:38:50|11624.75|11624.75|11625.31|11625.31|11625.31|11625.31|11624.75|11624.75|0
1643981940000|2022-02-04 13:39:00|11626.1|11626.1|11626.16|11626.16|11626.47|11626.47|11626.1|11626.1|0
1643981950000|2022-02-04 13:39:10|11625.99|11625.99|11625.68|11625.68|11625.99|11625.99|11625.68|11625.68|0
1643981960000|2022-02-04 13:39:20|11625.77|11625.77|11625.41|11625.41|11626.2|11626.2|11625.41|11625.41|0
1643981970000|2022-02-04 13:39:30|11625.21|11625.21|11625.21|11625.21|11625.41|11625.41|11624.99|11624.99|0
1643981980000|2022-02-04 13:39:40|11624.5|11624.5|11624.39|11624.39|11624.5|11624.5|11624.39|11624.39|0
1643982000000|2022-02-04 13:40:00|11624.27|11624.27|11626|11626|11626|11626|11624.27|11624.27|0
1643982010000|2022-02-04 13:40:10|11627.29|11627.29|11627.09|11627.09|11627.52|11627.52|11627.09|11627.09|0
1643982020000|2022-02-04 13:40:20|11627.52|11627.52|11628.47|11628.47|11628.47|11628.47|11627.52|11627.52|0
1643982030000|2022-02-04 13:40:30|11628.84|11628.84|11630.96|11630.96|11630.96|11630.96|11628.84|11628.84|0
1643982040000|2022-02-04 13:40:40|11631.68|11631.68|11631.94|11631.94|11631.94|11631.94|11631.34|11631.34|0
1643982050000|2022-02-04 13:40:50|11632.08|11632.08|11633.64|11633.64|11633.64|11633.64|11632.08|11632.08|0
1643982060000|2022-02-04 13:41:00|11633.21|11633.21|11634.15|11634.15|11634.15|11634.15|11633.21|11633.21|0
1643982070000|2022-02-04 13:41:10|11634.38|11634.38|11638.56|11638.56|11638.56|11638.56|11634.38|11634.38|0
1643982080000|2022-02-04 13:41:20|11639|11639|11638.81|11638.81|11639|11639|11638.81|11638.81|0
1643982100000|2022-02-04 13:41:40|11638.38|11638.38|11638.38|11638.38|11638.38|11638.38|11638.38|11638.38|0
1643982110000|2022-02-04 13:41:50|11638.01|11638.01|11634.3|11634.3|11638.01|11638.01|11634.3|11634.3|0
1643982120000|2022-02-04 13:42:00|11633.87|11633.87|11633.16|11633.16|11633.87|11633.87|11633.16|11633.16|0
1643982140000|2022-02-04 13:42:20|11632.97|11632.97|11632.27|11632.27|11632.97|11632.97|11631.79|11631.79|0
1643982160000|2022-02-04 13:42:40|11632.37|11632.37|11632.37|11632.37|11632.37|11632.37|11632.37|11632.37|0
1643982170000|2022-02-04 13:42:50|11633.08|11633.08|11631.85|11631.85|11633.39|11633.39|11631.5|11631.5|0
1643982180000|2022-02-04 13:43:00|11631.62|11631.62|11631.99|11631.99|11631.99|11631.99|11631.62|11631.62|0
1643982190000|2022-02-04 13:43:10|11631.68|11631.68|11631.68|11631.68|11631.68|11631.68|11631.68|11631.68|0
1643982200000|2022-02-04 13:43:20|11631.41|11631.41|11630.68|11630.68|11631.41|11631.41|11630.68|11630.68|0
1643982210000|2022-02-04 13:43:30|11630.58|11630.58|11630.28|11630.28|11630.58|11630.58|11630.28|11630.28|0
1643982220000|2022-02-04 13:43:40|11629.71|11629.71|11627.03|11627.03|11629.71|11629.71|11627.03|11627.03|0
1643982240000|2022-02-04 13:44:00|11626.8|11626.8|11624.87|11624.87|11627.24|11627.24|11624.87|11624.87|0
1643982250000|2022-02-04 13:44:10|11625.1|11625.1|11625.1|11625.1|11625.1|11625.1|11625.1|11625.1|0
1643982260000|2022-02-04 13:44:20|11624.47|11624.47|11624.54|11624.54|11624.54|11624.54|11624.33|11624.33|0
1643982270000|2022-02-04 13:44:30|11624.88|11624.88|11624.88|11624.88|11624.88|11624.88|11624.88|11624.88|0
1643982280000|2022-02-04 13:44:40|11624.57|11624.57|11624.57|11624.57|11624.57|11624.57|11624.57|11624.57|0
1643982290000|2022-02-04 13:44:50|11624.38|11624.38|11623.95|11623.95|11624.38|11624.38|11623.95|11623.95|0
1643982300000|2022-02-04 13:45:00|11623.4|11623.4|11623.84|11623.84|11623.84|11623.84|11623.28|11623.28|0
1643982310000|2022-02-04 13:45:10|11624.15|11624.15|11623.74|11623.74|11624.34|11624.34|11623.74|11623.74|0
1643982320000|2022-02-04 13:45:20|11624.35|11624.35|11624.94|11624.94|11624.94|11624.94|11624.35|11624.35|0
1643982330000|2022-02-04 13:45:30|11625.12|11625.12|11625.77|11625.77|11625.92|11625.92|11625.12|11625.12|0
1643982340000|2022-02-04 13:45:40|11626|11626|11625.85|11625.85|11626|11626|11625.85|11625.85|0
1643982360000|2022-02-04 13:46:00|11626.05|11626.05|11625.63|11625.63|11626.26|11626.26|11625.63|11625.63|0
1643982370000|2022-02-04 13:46:10|11625.19|11625.19|11625|11625|11625.19|11625.19|11625|11625|0
1643982380000|2022-02-04 13:46:20|11625.23|11625.23|11625.23|11625.23|11625.23|11625.23|11625.23|11625.23|0
1643982390000|2022-02-04 13:46:30|11625.42|11625.42|11625.42|11625.42|11625.42|11625.42|11625.42|11625.42|0
1643982400000|2022-02-04 13:46:40|11625.19|11625.19|11624.95|11624.95|11625.19|11625.19|11624.64|11624.64|0
1643982410000|2022-02-04 13:46:50|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|0
1643982420000|2022-02-04 13:47:00|11624.65|11624.65|11626.23|11626.23|11626.23|11626.23|11624.65|11624.65|0
1643982430000|2022-02-04 13:47:10|11626.96|11626.96|11626.96|11626.96|11626.96|11626.96|11626.96|11626.96|0
1643982440000|2022-02-04 13:47:20|11627.39|11627.39|11628.13|11628.13|11628.49|11628.49|11627.2|11627.2|0
1643982450000|2022-02-04 13:47:30|11628.02|11628.02|11627.79|11627.79|11628.02|11628.02|11627.79|11627.79|0
1643982460000|2022-02-04 13:47:40|11627.68|11627.68|11628.38|11628.38|11628.56|11628.56|11627.68|11627.68|0
1643982470000|2022-02-04 13:47:50|11628.49|11628.49|11628.49|11628.49|11628.49|11628.49|11628.49|11628.49|0
1643982480000|2022-02-04 13:48:00|11627.23|11627.23|11627.23|11627.23|11627.23|11627.23|11627.23|11627.23|0
1643982490000|2022-02-04 13:48:10|11627|11627|11626.89|11626.89|11627|11627|11626.89|11626.89|0
1643982500000|2022-02-04 13:48:20|11626.7|11626.7|11625.63|11625.63|11626.7|11626.7|11625.63|11625.63|0
1643982510000|2022-02-04 13:48:30|11625.86|11625.86|11625.51|11625.51|11625.97|11625.97|11625.51|11625.51|0
1643982520000|2022-02-04 13:48:40|11625.21|11625.21|11624.79|11624.79|11625.21|11625.21|11624.79|11624.79|0
1643982530000|2022-02-04 13:48:50|11624.67|11624.67|11624.56|11624.56|11624.67|11624.67|11624.56|11624.56|0
1643982540000|2022-02-04 13:49:00|11623.76|11623.76|11622.54|11622.54|11623.76|11623.76|11622.54|11622.54|0
1643982550000|2022-02-04 13:49:10|11622.19|11622.19|11621.59|11621.59|11622.19|11622.19|11621.59|11621.59|0
1643982560000|2022-02-04 13:49:20|11621.31|11621.31|11621.31|11621.31|11621.31|11621.31|11621.31|11621.31|0
1643982570000|2022-02-04 13:49:30|11621.54|11621.54|11621.54|11621.54|11621.54|11621.54|11621.54|11621.54|0
1643982580000|2022-02-04 13:49:40|11621.77|11621.77|11621.77|11621.77|11621.77|11621.77|11621.77|11621.77|0
1643982590000|2022-02-04 13:49:50|11622|11622|11622.02|11622.02|11622.02|11622.02|11621.3|11621.3|0
1643982600000|2022-02-04 13:50:00|11621.82|11621.82|11617.4|11617.4|11621.82|11621.82|11617.4|11617.4|0
1643982620000|2022-02-04 13:50:20|11617.55|11617.55|11617.55|11617.55|11617.55|11617.55|11617.55|11617.55|0
1643982630000|2022-02-04 13:50:30|11617.12|11617.12|11613.62|11613.62|11617.12|11617.12|11613.62|11613.62|0
1643982650000|2022-02-04 13:50:50|11613.85|11613.85|11614.46|11614.46|11614.46|11614.46|11613.85|11613.85|0
1643982660000|2022-02-04 13:51:00|11614.3|11614.3|11614.45|11614.45|11614.45|11614.45|11614.3|11614.3|0
1643982670000|2022-02-04 13:51:10|11613.66|11613.66|11613.66|11613.66|11613.66|11613.66|11613.66|11613.66|0
1643982680000|2022-02-04 13:51:20|11613.41|11613.41|11613.5|11613.5|11613.5|11613.5|11613.41|11613.41|0
1643982690000|2022-02-04 13:51:30|11613.94|11613.94|11613.94|11613.94|11613.94|11613.94|11613.94|11613.94|0
1643982700000|2022-02-04 13:51:40|11613.83|11613.83|11613.18|11613.18|11613.83|11613.83|11613.18|11613.18|0
1643982710000|2022-02-04 13:51:50|11613.61|11613.61|11613.61|11613.61|11613.61|11613.61|11613.61|11613.61|0
1643982720000|2022-02-04 13:52:00|11613.42|11613.42|11613.44|11613.44|11613.44|11613.44|11613.33|11613.33|0
1643982730000|2022-02-04 13:52:10|11613.9|11613.9|11614.25|11614.25|11614.25|11614.25|11613.9|11613.9|0
1643982740000|2022-02-04 13:52:20|11614.57|11614.57|11613.94|11613.94|11614.57|11614.57|11613.94|11613.94|0
1643982750000|2022-02-04 13:52:30|11613.63|11613.63|11613.04|11613.04|11613.65|11613.65|11612.48|11612.48|0
1643982760000|2022-02-04 13:52:40|11612.89|11612.89|11613.78|11613.78|11613.78|11613.78|11612.89|11612.89|0
1643982770000|2022-02-04 13:52:50|11613.39|11613.39|11613.12|11613.12|11613.39|11613.39|11613.12|11613.12|0
1643982780000|2022-02-04 13:53:00|11612.89|11612.89|11612.89|11612.89|11612.89|11612.89|11612.89|11612.89|0
1643982790000|2022-02-04 13:53:10|11612.26|11612.26|11612.26|11612.26|11612.26|11612.26|11612.26|11612.26|0
1643982800000|2022-02-04 13:53:20|11612.4|11612.4|11612.4|11612.4|11612.4|11612.4|11612.4|11612.4|0
1643982810000|2022-02-04 13:53:30|11612.32|11612.32|11612.32|11612.32|11612.32|11612.32|11612.32|11612.32|0
1643982820000|2022-02-04 13:53:40|11612.19|11612.19|11611.96|11611.96|11612.19|11612.19|11611.96|11611.96|0
1643982830000|2022-02-04 13:53:50|11611.49|11611.49|11611.49|11611.49|11611.49|11611.49|11611.49|11611.49|0
1643982840000|2022-02-04 13:54:00|11611.36|11611.36|11611.36|11611.36|11611.36|11611.36|11611.36|11611.36|0
1643982850000|2022-02-04 13:54:10|11611.05|11611.05|11610.74|11610.74|11611.05|11611.05|11610.74|11610.74|0
1643982870000|2022-02-04 13:54:30|11610.55|11610.55|11611.84|11611.84|11611.84|11611.84|11610.55|11610.55|0
1643982880000|2022-02-04 13:54:40|11612.29|11612.29|11612.29|11612.29|11612.29|11612.29|11612.29|11612.29|0
1643982890000|2022-02-04 13:54:50|11612.73|11612.73|11616.75|11616.75|11616.75|11616.75|11612.73|11612.73|0
1643982900000|2022-02-04 13:55:00|11617.65|11617.65|11616.88|11616.88|11617.65|11617.65|11616.88|11616.88|0
1643982910000|2022-02-04 13:55:10|11616.25|11616.25|11615.41|11615.41|11617.22|11617.22|11615.41|11615.41|0
1643982920000|2022-02-04 13:55:20|11615.65|11615.65|11615.65|11615.65|11615.65|11615.65|11615.65|11615.65|0
1643982930000|2022-02-04 13:55:30|11615.96|11615.96|11615.65|11615.65|11616.27|11616.27|11615.65|11615.65|0
1643982960000|2022-02-04 13:56:00|11615.18|11615.18|11615.05|11615.05|11615.18|11615.18|11615.05|11615.05|0
1643982970000|2022-02-04 13:56:10|11614.61|11614.61|11614.61|11614.61|11614.61|11614.61|11614.61|11614.61|0
1643983000000|2022-02-04 13:56:40|11614.49|11614.49|11612.91|11612.91|11614.49|11614.49|11612.91|11612.91|0
1643983020000|2022-02-04 13:57:00|11612.68|11612.68|11612.68|11612.68|11612.68|11612.68|11612.68|11612.68|0
1643983030000|2022-02-04 13:57:10|11611.82|11611.82|11611.14|11611.14|11611.82|11611.82|11610.96|11610.96|0
1643983040000|2022-02-04 13:57:20|11610.35|11610.35|11608.28|11608.28|11610.35|11610.35|11606.7|11606.7|0
1643983050000|2022-02-04 13:57:30|11608.16|11608.16|11607.39|11607.39|11608.16|11608.16|11607.39|11607.39|0
1643983060000|2022-02-04 13:57:40|11607.04|11607.04|11607.04|11607.04|11607.04|11607.04|11607.04|11607.04|0
1643983070000|2022-02-04 13:57:50|11605.72|11605.72|11606.03|11606.03|11606.03|11606.03|11605.72|11605.72|0
1643983080000|2022-02-04 13:58:00|11605.8|11605.8|11605.8|11605.8|11605.8|11605.8|11605.8|11605.8|0
1643983090000|2022-02-04 13:58:10|11605.57|11605.57|11604.69|11604.69|11605.57|11605.57|11604.69|11604.69|0
1643983100000|2022-02-04 13:58:20|11604.87|11604.87|11604.81|11604.81|11605.27|11605.27|11603.97|11603.97|0
1643983110000|2022-02-04 13:58:30|11604.68|11604.68|11604.4|11604.4|11604.68|11604.68|11604.4|11604.4|0
1643983130000|2022-02-04 13:58:50|11603.97|11603.97|11601.85|11601.85|11603.97|11603.97|11601.85|11601.85|0
1643983140000|2022-02-04 13:59:00|11601.7|11601.7|11602.27|11602.27|11602.7|11602.7|11601.7|11601.7|0
1643983150000|2022-02-04 13:59:10|11602.12|11602.12|11601.58|11601.58|11602.12|11602.12|11601.26|11601.26|0
1643983170000|2022-02-04 13:59:30|11601.71|11601.71|11601|11601|11601.71|11601.71|11601|11601|0
1643983180000|2022-02-04 13:59:40|11601.44|11601.44|11601.44|11601.44|11601.44|11601.44|11601.44|11601.44|0
1643983190000|2022-02-04 13:59:50|11601.09|11601.09|11600.75|11600.75|11601.09|11601.09|11600.75|11600.75|0
1643983200000|2022-02-04 14:00:00|11600.47|11600.47|11595|11595|11600.53|11600.53|11595|11595|0
1643983210000|2022-02-04 14:00:10|11594.56|11594.56|11594.56|11594.56|11594.83|11594.83|11594.56|11594.56|0
1643983220000|2022-02-04 14:00:20|11596.14|11596.14|11596.14|11596.14|11596.14|11596.14|11596.14|11596.14|0
1643983230000|2022-02-04 14:00:30|11596.46|11596.46|11596.27|11596.27|11596.46|11596.46|11596.27|11596.27|0
1643983240000|2022-02-04 14:00:40|11595.81|11595.81|11595.81|11595.81|11595.81|11595.81|11595.81|11595.81|0
1643983250000|2022-02-04 14:00:50|11595.65|11595.65|11595.65|11595.65|11595.65|11595.65|11595.65|11595.65|0
1643983260000|2022-02-04 14:01:00|11594.07|11594.07|11591.96|11591.96|11594.07|11594.07|11591.96|11591.96|0
1643983270000|2022-02-04 14:01:10|11591.88|11591.88|11591.4|11591.4|11591.88|11591.88|11591.4|11591.4|0
1643983280000|2022-02-04 14:01:20|11590.61|11590.61|11589.33|11589.33|11590.61|11590.61|11589.33|11589.33|0
1643983290000|2022-02-04 14:01:30|11589.14|11589.14|11589.14|11589.14|11589.14|11589.14|11589.14|11589.14|0
1643983300000|2022-02-04 14:01:40|11588.35|11588.35|11590.05|11590.05|11590.32|11590.32|11588.35|11588.35|0
1643983310000|2022-02-04 14:01:50|11590.97|11590.97|11591.17|11591.17|11591.36|11591.36|11590.92|11590.92|0
1643983320000|2022-02-04 14:02:00|11590.99|11590.99|11589.73|11589.73|11590.99|11590.99|11589.73|11589.73|0
1643983330000|2022-02-04 14:02:10|11589.87|11589.87|11588.85|11588.85|11589.87|11589.87|11588.85|11588.85|0
1643983360000|2022-02-04 14:02:40|11589.28|11589.28|11588.93|11588.93|11589.28|11589.28|11588.93|11588.93|0
1643983370000|2022-02-04 14:02:50|11588.49|11588.49|11588.49|11588.49|11588.49|11588.49|11588.49|11588.49|0
1643983380000|2022-02-04 14:03:00|11587.86|11587.86|11587.86|11587.86|11587.86|11587.86|11587.86|11587.86|0
1643983390000|2022-02-04 14:03:10|11588.17|11588.17|11585.99|11585.99|11588.17|11588.17|11585.99|11585.99|0
1643983400000|2022-02-04 14:03:20|11586.26|11586.26|11585.66|11585.66|11586.26|11586.26|11585.66|11585.66|0
1643983420000|2022-02-04 14:03:40|11585.23|11585.23|11584.43|11584.43|11585.23|11585.23|11584.43|11584.43|0
1643983430000|2022-02-04 14:03:50|11585.05|11585.05|11583.91|11583.91|11585.05|11585.05|11583.91|11583.91|0
1643983440000|2022-02-04 14:04:00|11583.19|11583.19|11583.91|11583.91|11583.91|11583.91|11583.19|11583.19|0
1643983450000|2022-02-04 14:04:10|11583.75|11583.75|11583.75|11583.75|11583.75|11583.75|11583.75|11583.75|0
1643983470000|2022-02-04 14:04:30|11582.6|11582.6|11582.6|11582.6|11582.6|11582.6|11582.6|11582.6|0
1643983480000|2022-02-04 14:04:40|11583.39|11583.39|11582.45|11582.45|11583.39|11583.39|11582.45|11582.45|0
1643983490000|2022-02-04 14:04:50|11582.14|11582.14|11582.14|11582.14|11582.14|11582.14|11582.14|11582.14|0
1643983500000|2022-02-04 14:05:00|11582.28|11582.28|11582.17|11582.17|11582.5|11582.5|11582.17|11582.17|0
1643983510000|2022-02-04 14:05:10|11582.03|11582.03|11581.8|11581.8|11582.17|11582.17|11581.8|11581.8|0
1643983520000|2022-02-04 14:05:20|11581.44|11581.44|11579.86|11579.86|11581.44|11581.44|11579.86|11579.86|0
1643983530000|2022-02-04 14:05:30|11580|11580|11580.09|11580.09|11580.09|11580.09|11580|11580|0
1643983540000|2022-02-04 14:05:40|11579.89|11579.89|11579.54|11579.54|11579.89|11579.89|11579.54|11579.54|0
1643983550000|2022-02-04 14:05:50|11579.11|11579.11|11578.7|11578.7|11579.11|11579.11|11578.7|11578.7|0
1643983560000|2022-02-04 14:06:00|11578.23|11578.23|11577.41|11577.41|11578.23|11578.23|11577.41|11577.41|0
1643983570000|2022-02-04 14:06:10|11577.22|11577.22|11576.92|11576.92|11577.46|11577.46|11576.92|11576.92|0
1643983580000|2022-02-04 14:06:20|11577.15|11577.15|11577.42|11577.42|11577.42|11577.42|11576.6|11576.6|0
1643983600000|2022-02-04 14:06:40|11575.05|11575.05|11575.68|11575.68|11575.68|11575.68|11575.05|11575.05|0
1643983610000|2022-02-04 14:06:50|11576.12|11576.12|11576.12|11576.12|11576.12|11576.12|11576.12|11576.12|0
1643983620000|2022-02-04 14:07:00|11576.54|11576.54|11578.61|11578.61|11578.61|11578.61|11576.54|11576.54|0
1643983640000|2022-02-04 14:07:20|11578.75|11578.75|11578.75|11578.75|11578.75|11578.75|11578.75|11578.75|0
1643983650000|2022-02-04 14:07:30|11579.18|11579.18|11578.75|11578.75|11579.62|11579.62|11578.75|11578.75|0
1643983680000|2022-02-04 14:08:00|11576.38|11576.38|11576.81|11576.81|11576.81|11576.81|11576.38|11576.38|0
1643983690000|2022-02-04 14:08:10|11576.19|11576.19|11576.19|11576.19|11576.19|11576.19|11576.19|11576.19|0
1643983710000|2022-02-04 14:08:30|11576.53|11576.53|11577.15|11577.15|11577.15|11577.15|11576.53|11576.53|0
1643983720000|2022-02-04 14:08:40|11577.76|11577.76|11578.22|11578.22|11578.74|11578.74|11577.76|11577.76|0
1643983730000|2022-02-04 14:08:50|11578.41|11578.41|11578.41|11578.41|11578.41|11578.41|11578.41|11578.41|0
1643983760000|2022-02-04 14:09:20|11578.84|11578.84|11579.52|11579.52|11579.52|11579.52|11578.84|11578.84|0
1643983780000|2022-02-04 14:09:40|11578.9|11578.9|11578.46|11578.46|11578.9|11578.9|11577.79|11577.79|0
1643983790000|2022-02-04 14:09:50|11580.9|11580.9|11580.06|11580.06|11580.9|11580.9|11580.06|11580.06|0
1643983800000|2022-02-04 14:10:00|11580.37|11580.37|11580.51|11580.51|11580.51|11580.51|11580.37|11580.37|0
1643983820000|2022-02-04 14:10:20|11579.72|11579.72|11579.6|11579.6|11579.72|11579.72|11579.46|11579.46|0
1643983840000|2022-02-04 14:10:40|11580.16|11580.16|11580.6|11580.6|11580.6|11580.6|11580.16|11580.16|0
1643983880000|2022-02-04 14:11:20|11580.16|11580.16|11580.88|11580.88|11580.88|11580.88|11580.16|11580.16|0
1643983900000|2022-02-04 14:11:40|11581.02|11581.02|11581.02|11581.02|11581.02|11581.02|11581.02|11581.02|0
1643983910000|2022-02-04 14:11:50|11581.25|11581.25|11581.06|11581.06|11581.25|11581.25|11581.06|11581.06|0
1643983920000|2022-02-04 14:12:00|11581.16|11581.16|11579.93|11579.93|11581.16|11581.16|11579.93|11579.93|0
1643983930000|2022-02-04 14:12:10|11580.36|11580.36|11580.36|11580.36|11580.36|11580.36|11580.36|11580.36|0
1643983960000|2022-02-04 14:12:40|11580.17|11580.17|11580.17|11580.17|11580.17|11580.17|11580.17|11580.17|0
1643983990000|2022-02-04 14:13:10|11579.94|11579.94|11578.98|11578.98|11579.94|11579.94|11578.98|11578.98|0
1643984010000|2022-02-04 14:13:30|11578.66|11578.66|11577.35|11577.35|11578.66|11578.66|11577.35|11577.35|0
1643984020000|2022-02-04 14:13:40|11577.13|11577.13|11578.96|11578.96|11578.96|11578.96|11576.69|11576.69|0
1643984030000|2022-02-04 14:13:50|11579.37|11579.37|11579.34|11579.34|11579.37|11579.37|11579.24|11579.24|0
1643984050000|2022-02-04 14:14:10|11579.62|11579.62|11579.62|11579.62|11579.62|11579.62|11579.62|11579.62|0
1643984070000|2022-02-04 14:14:30|11579.73|11579.73|11580.17|11580.17|11580.17|11580.17|11579.73|11579.73|0
1643984080000|2022-02-04 14:14:40|11580.49|11580.49|11581.84|11581.84|11581.84|11581.84|11580.49|11580.49|0
1643984100000|2022-02-04 14:15:00|11581.53|11581.53|11581.53|11581.53|11581.53|11581.53|11581.21|11581.21|0
1643984110000|2022-02-04 14:15:10|11581.69|11581.69|11582.02|11582.02|11582.02|11582.02|11581.69|11581.69|0
1643984120000|2022-02-04 14:15:20|11580.44|11580.44|11580.44|11580.44|11580.44|11580.44|11580.44|11580.44|0
1643984130000|2022-02-04 14:15:30|11580.67|11580.67|11582.04|11582.04|11582.04|11582.04|11580.67|11580.67|0
1643984140000|2022-02-04 14:15:40|11582.23|11582.23|11589.59|11589.59|11589.59|11589.59|11582.23|11582.23|0
1643984150000|2022-02-04 14:15:50|11589.81|11589.81|11594.41|11594.41|11594.41|11594.41|11589.81|11589.81|0
1643984160000|2022-02-04 14:16:00|11594.6|11594.6|11593.07|11593.07|11595.4|11595.4|11593.07|11593.07|0
1643984200000|2022-02-04 14:16:40|11592.64|11592.64|11592.64|11592.64|11592.64|11592.64|11592.64|11592.64|0
1643984210000|2022-02-04 14:16:50|11593.51|11593.51|11592.69|11592.69|11593.61|11593.61|11592.69|11592.69|0
1643984220000|2022-02-04 14:17:00|11593.05|11593.05|11593.18|11593.18|11593.18|11593.18|11593.05|11593.05|0
1643984230000|2022-02-04 14:17:10|11593.54|11593.54|11595.1|11595.1|11595.1|11595.1|11593.54|11593.54|0
1643984260000|2022-02-04 14:17:40|11594.97|11594.97|11594.97|11594.97|11594.97|11594.97|11594.97|11594.97|0
1643984270000|2022-02-04 14:17:50|11594.69|11594.69|11593.77|11593.77|11594.69|11594.69|11593.77|11593.77|0
1643984300000|2022-02-04 14:18:20|11592.19|11592.19|11592.19|11592.19|11592.19|11592.19|11592.19|11592.19|0
1643984320000|2022-02-04 14:18:40|11591.59|11591.59|11591.59|11591.59|11591.59|11591.59|11591.59|11591.59|0
1643984340000|2022-02-04 14:19:00|11591.16|11591.16|11591.16|11591.16|11591.16|11591.16|11591.16|11591.16|0
1643984350000|2022-02-04 14:19:10|11590.36|11590.36|11590.88|11590.88|11590.88|11590.88|11590.13|11590.13|0
1643984380000|2022-02-04 14:19:40|11591.1|11591.1|11590.18|11590.18|11591.1|11591.1|11590.18|11590.18|0
1643984400000|2022-02-04 14:20:00|11591.04|11591.04|11590.72|11590.72|11591.19|11591.19|11590.4|11590.4|0
1643984410000|2022-02-04 14:20:10|11590.5|11590.5|11591.59|11591.59|11591.82|11591.82|11590.5|11590.5|0
1643984430000|2022-02-04 14:20:30|11591.13|11591.13|11591.13|11591.13|11591.13|11591.13|11591.13|11591.13|0
1643984440000|2022-02-04 14:20:40|11591.36|11591.36|11591.36|11591.36|11591.36|11591.36|11591.36|11591.36|0
1643984450000|2022-02-04 14:20:50|11590.92|11590.92|11589.14|11589.14|11590.92|11590.92|11588.79|11588.79|0
1643984460000|2022-02-04 14:21:00|11588.98|11588.98|11589.67|11589.67|11589.67|11589.67|11588.98|11588.98|0
1643984470000|2022-02-04 14:21:10|11589.78|11589.78|11589.89|11589.89|11589.89|11589.89|11589.78|11589.78|0
1643984490000|2022-02-04 14:21:30|11590.01|11590.01|11591.03|11591.03|11591.03|11591.03|11590.01|11590.01|0
1643984510000|2022-02-04 14:21:50|11590.6|11590.6|11590.6|11590.6|11590.6|11590.6|11590.6|11590.6|0
1643984520000|2022-02-04 14:22:00|11591.18|11591.18|11591.18|11591.18|11591.18|11591.18|11591.18|11591.18|0
1643984530000|2022-02-04 14:22:10|11591.07|11591.07|11592.65|11592.65|11592.65|11592.65|11591.07|11591.07|0
1643984540000|2022-02-04 14:22:20|11592.92|11592.92|11592.92|11592.92|11592.92|11592.92|11592.53|11592.53|0
1643984560000|2022-02-04 14:22:40|11593.26|11593.26|11593.6|11593.6|11594.03|11594.03|11593.26|11593.26|0
1643984570000|2022-02-04 14:22:50|11593.37|11593.37|11593.3|11593.3|11593.69|11593.69|11592.99|11592.99|0
1643984580000|2022-02-04 14:23:00|11591.72|11591.72|11591.85|11591.85|11591.85|11591.85|11591.72|11591.72|0
1643984600000|2022-02-04 14:23:20|11590.27|11590.27|11590.27|11590.27|11590.27|11590.27|11590.27|11590.27|0
1643984610000|2022-02-04 14:23:30|11590.9|11590.9|11590.95|11590.95|11591.69|11591.69|11590.9|11590.9|0
1643984620000|2022-02-04 14:23:40|11590.32|11590.32|11590.88|11590.88|11590.88|11590.88|11590|11590|0
1643984630000|2022-02-04 14:23:50|11591.34|11591.34|11591.34|11591.34|11591.34|11591.34|11591.34|11591.34|0
1643984640000|2022-02-04 14:24:00|11590.72|11590.72|11590.77|11590.77|11590.77|11590.77|11590.4|11590.4|0
1643984650000|2022-02-04 14:24:10|11590.9|11590.9|11591.33|11591.33|11591.33|11591.33|11590.9|11590.9|0
1643984680000|2022-02-04 14:24:40|11591.2|11591.2|11591.64|11591.64|11591.83|11591.83|11591.2|11591.2|0
1643984690000|2022-02-04 14:24:50|11592|11592|11592|11592|11592|11592|11592|11592|0
1643984700000|2022-02-04 14:25:00|11592.46|11592.46|11592.91|11592.91|11592.91|11592.91|11592.46|11592.46|0
1643984710000|2022-02-04 14:25:10|11592.6|11592.6|11591.97|11591.97|11592.6|11592.6|11591.97|11591.97|0
1643984720000|2022-02-04 14:25:20|11592.08|11592.08|11593.41|11593.41|11593.41|11593.41|11592.08|11592.08|0
1643984730000|2022-02-04 14:25:30|11593.29|11593.29|11593.16|11593.16|11593.29|11593.29|11593.16|11593.16|0
1643984740000|2022-02-04 14:25:40|11593.52|11593.52|11593.52|11593.52|11593.52|11593.52|11593.52|11593.52|0
1643984750000|2022-02-04 14:25:50|11593.04|11593.04|11593.04|11593.04|11593.04|11593.04|11593.04|11593.04|0
1643984760000|2022-02-04 14:26:00|11593.41|11593.41|11593.41|11593.41|11593.41|11593.41|11593.41|11593.41|0
1643984770000|2022-02-04 14:26:10|11593.85|11593.85|11594.29|11594.29|11594.29|11594.29|11593.85|11593.85|0
1643984780000|2022-02-04 14:26:20|11593.37|11593.37|11593.37|11593.37|11593.37|11593.37|11593.37|11593.37|0
1643984800000|2022-02-04 14:26:40|11593.06|11593.06|11593.06|11593.06|11593.06|11593.06|11593.06|11593.06|0
1643984810000|2022-02-04 14:26:50|11593.37|11593.37|11593.92|11593.92|11593.92|11593.92|11593.37|11593.37|0
1643984820000|2022-02-04 14:27:00|11593.56|11593.56|11596.51|11596.51|11596.51|11596.51|11593.56|11593.56|0
1643984830000|2022-02-04 14:27:10|11595.72|11595.72|11595.6|11595.6|11595.83|11595.83|11595.6|11595.6|0
1643984840000|2022-02-04 14:27:20|11595.19|11595.19|11594.78|11594.78|11595.19|11595.19|11594.78|11594.78|0
1643984850000|2022-02-04 14:27:30|11594.9|11594.9|11595.12|11595.12|11595.12|11595.12|11594.34|11594.34|0
1643984860000|2022-02-04 14:27:40|11595.34|11595.34|11597|11597|11597|11597|11594.63|11594.63|0
1643984870000|2022-02-04 14:27:50|11597.27|11597.27|11597.27|11597.27|11597.27|11597.27|11597.27|11597.27|0
1643984880000|2022-02-04 14:28:00|11597.11|11597.11|11597.11|11597.11|11597.11|11597.11|11597.11|11597.11|0
1643984900000|2022-02-04 14:28:20|11596.65|11596.65|11596.65|11596.65|11596.65|11596.65|11596.65|11596.65|0
1643984910000|2022-02-04 14:28:30|11596.99|11596.99|11596.77|11596.77|11596.99|11596.99|11596.77|11596.77|0
1643984920000|2022-02-04 14:28:40|11596.97|11596.97|11597.06|11597.06|11597.06|11597.06|11596.97|11596.97|0
1643984930000|2022-02-04 14:28:50|11596.97|11596.97|11597.27|11597.27|11597.27|11597.27|11596.7|11596.7|0
1643984940000|2022-02-04 14:29:00|11596.87|11596.87|11596.87|11596.87|11596.87|11596.87|11596.87|11596.87|0
1643984950000|2022-02-04 14:29:10|11597.11|11597.11|11597.11|11597.11|11597.11|11597.11|11597.11|11597.11|0
1643984960000|2022-02-04 14:29:20|11597.34|11597.34|11597.34|11597.34|11597.34|11597.34|11597.34|11597.34|0
1643984970000|2022-02-04 14:29:30|11597.2|11597.2|11597.2|11597.2|11597.34|11597.34|11597.2|11597.2|0
1643985000000|2022-02-04 14:30:00|11597.4|11597.4|11597.54|11597.54|11597.79|11597.79|11597.3|11597.3|0
1643985010000|2022-02-04 14:30:10|11598.23|11598.23|11600.6|11600.6|11600.79|11600.79|11598.23|11598.23|0
1643985020000|2022-02-04 14:30:20|11600.16|11600.16|11604.28|11604.28|11604.88|11604.88|11600.16|11600.16|0
1643985030000|2022-02-04 14:30:30|11604.54|11604.54|11604.12|11604.12|11604.62|11604.62|11604.12|11604.12|0
1643985040000|2022-02-04 14:30:40|11603.89|11603.89|11603.89|11603.89|11603.89|11603.89|11603.89|11603.89|0
1643985050000|2022-02-04 14:30:50|11603.98|11603.98|11604.42|11604.42|11604.77|11604.77|11603.98|11603.98|0
1643985060000|2022-02-04 14:31:00|11604.77|11604.77|11604.77|11604.77|11604.77|11604.77|11604.77|11604.77|0
1643985070000|2022-02-04 14:31:10|11604.34|11604.34|11604.34|11604.34|11604.34|11604.34|11604.34|11604.34|0
1643985080000|2022-02-04 14:31:20|11601.14|11601.14|11601.24|11601.24|11601.24|11601.24|11601.14|11601.14|0
1643985090000|2022-02-04 14:31:30|11601.33|11601.33|11601.33|11601.33|11601.33|11601.33|11601.33|11601.33|0
1643985100000|2022-02-04 14:31:40|11601.19|11601.19|11600.64|11600.64|11601.19|11601.19|11600.64|11600.64|0
1643985110000|2022-02-04 14:31:50|11600.91|11600.91|11601.2|11601.2|11601.2|11601.2|11600.48|11600.48|0
1643985120000|2022-02-04 14:32:00|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|0
1643985130000|2022-02-04 14:32:10|11599.88|11599.88|11601.3|11601.3|11601.3|11601.3|11599.88|11599.88|0
1643985140000|2022-02-04 14:32:20|11599.72|11599.72|11599.38|11599.38|11599.72|11599.72|11599.38|11599.38|0
1643985150000|2022-02-04 14:32:30|11598.92|11598.92|11598.65|11598.65|11598.92|11598.92|11598.65|11598.65|0
1643985160000|2022-02-04 14:32:40|11599.34|11599.34|11599.34|11599.34|11599.34|11599.34|11599.34|11599.34|0
1643985170000|2022-02-04 14:32:50|11600.22|11600.22|11599.3|11599.3|11600.22|11600.22|11599.3|11599.3|0
1643985180000|2022-02-04 14:33:00|11598.51|11598.51|11598.25|11598.25|11598.6|11598.6|11598.25|11598.25|0
1643985190000|2022-02-04 14:33:10|11597.93|11597.93|11597.62|11597.62|11597.93|11597.93|11597.62|11597.62|0
1643985200000|2022-02-04 14:33:20|11596.83|11596.83|11596.97|11596.97|11597.19|11597.19|11596.83|11596.83|0
1643985210000|2022-02-04 14:33:30|11596.18|11596.18|11596.18|11596.18|11596.18|11596.18|11596.18|11596.18|0
1643985230000|2022-02-04 14:33:50|11595.88|11595.88|11595.18|11595.18|11595.88|11595.88|11595.18|11595.18|0
1643985240000|2022-02-04 14:34:00|11595.63|11595.63|11595.63|11595.63|11595.63|11595.63|11595.63|11595.63|0
1643985250000|2022-02-04 14:34:10|11595.53|11595.53|11594.86|11594.86|11595.53|11595.53|11594.72|11594.72|0
1643985260000|2022-02-04 14:34:20|11594.47|11594.47|11593.28|11593.28|11594.6|11594.6|11593.28|11593.28|0
1643985270000|2022-02-04 14:34:30|11592.96|11592.96|11592.84|11592.84|11593.15|11593.15|11592.84|11592.84|0
1643985280000|2022-02-04 14:34:40|11592.65|11592.65|11592.17|11592.17|11592.96|11592.96|11592.17|11592.17|0
1643985290000|2022-02-04 14:34:50|11592.31|11592.31|11592.31|11592.31|11592.31|11592.31|11592.31|11592.31|0
1643985300000|2022-02-04 14:35:00|11591.51|11591.51|11591.75|11591.75|11591.75|11591.75|11591.51|11591.51|0
1643985310000|2022-02-04 14:35:10|11591.6|11591.6|11590.65|11590.65|11591.6|11591.6|11590.63|11590.63|0
1643985320000|2022-02-04 14:35:20|11590.34|11590.34|11587.61|11587.61|11590.34|11590.34|11587.61|11587.61|0
1643985330000|2022-02-04 14:35:30|11587.5|11587.5|11586.46|11586.46|11587.5|11587.5|11586.46|11586.46|0
1643985340000|2022-02-04 14:35:40|11580.73|11580.73|11581.36|11581.36|11581.36|11581.36|11580.73|11580.73|0
1643985350000|2022-02-04 14:35:50|11580.57|11580.57|11581.36|11581.36|11581.36|11581.36|11580.57|11580.57|0
1643985370000|2022-02-04 14:36:10|11580.66|11580.66|11579.66|11579.66|11580.66|11580.66|11579.66|11579.66|0
1643985380000|2022-02-04 14:36:20|11579.52|11579.52|11579.66|11579.66|11579.66|11579.66|11579.52|11579.52|0
1643985390000|2022-02-04 14:36:30|11580.12|11580.12|11581.2|11581.2|11581.2|11581.2|11580.12|11580.12|0
1643985400000|2022-02-04 14:36:40|11581.87|11581.87|11585.38|11585.38|11585.38|11585.38|11581.87|11581.87|0
1643985410000|2022-02-04 14:36:50|11585.7|11585.7|11585.43|11585.43|11585.74|11585.74|11585.38|11585.38|0
1643985420000|2022-02-04 14:37:00|11585.57|11585.57|11586.73|11586.73|11586.86|11586.86|11585.57|11585.57|0
1643985440000|2022-02-04 14:37:20|11586.37|11586.37|11586.37|11586.37|11586.37|11586.37|11586.37|11586.37|0
1643985450000|2022-02-04 14:37:30|11586.18|11586.18|11585.33|11585.33|11586.18|11586.18|11585.33|11585.33|0
1643985460000|2022-02-04 14:37:40|11585.02|11585.02|11582.53|11582.53|11585.02|11585.02|11582.53|11582.53|0
1643985470000|2022-02-04 14:37:50|11582.89|11582.89|11582.89|11582.89|11582.89|11582.89|11582.89|11582.89|0
1643985490000|2022-02-04 14:38:10|11583.32|11583.32|11583.32|11583.32|11583.32|11583.32|11583.32|11583.32|0
1643985500000|2022-02-04 14:38:20|11583.99|11583.99|11586.94|11586.94|11586.94|11586.94|11583.99|11583.99|0
1643985510000|2022-02-04 14:38:30|11586.08|11586.08|11585.45|11585.45|11586.08|11586.08|11585.45|11585.45|0
1643985530000|2022-02-04 14:38:50|11585.35|11585.35|11586.21|11586.21|11586.21|11586.21|11585.35|11585.35|0
1643985540000|2022-02-04 14:39:00|11586.52|11586.52|11585.66|11585.66|11586.52|11586.52|11585.66|11585.66|0
1643985550000|2022-02-04 14:39:10|11585.22|11585.22|11585.22|11585.22|11585.22|11585.22|11585.22|11585.22|0
1643985560000|2022-02-04 14:39:20|11585.41|11585.41|11584.37|11584.37|11585.41|11585.41|11584.37|11584.37|0
1643985570000|2022-02-04 14:39:30|11582.79|11582.79|11581.92|11581.92|11582.79|11582.79|11581.92|11581.92|0
1643985580000|2022-02-04 14:39:40|11581.22|11581.22|11581.22|11581.22|11581.22|11581.22|11581.22|11581.22|0
1643985590000|2022-02-04 14:39:50|11580.79|11580.79|11579.57|11579.57|11580.79|11580.79|11579.57|11579.57|0
1643985600000|2022-02-04 14:40:00|11578.78|11578.78|11578.78|11578.78|11578.78|11578.78|11578.78|11578.78|0
1643985610000|2022-02-04 14:40:10|11578.55|11578.55|11579.01|11579.01|11579.01|11579.01|11578.55|11578.55|0
1643985620000|2022-02-04 14:40:20|11579.46|11579.46|11587|11587|11587|11587|11579.46|11579.46|0
1643985630000|2022-02-04 14:40:30|11587.45|11587.45|11587.45|11587.45|11587.45|11587.45|11587.45|11587.45|0
1643985640000|2022-02-04 14:40:40|11586.66|11586.66|11586.66|11586.66|11586.66|11586.66|11586.66|11586.66|0
1643985650000|2022-02-04 14:40:50|11587.45|11587.45|11587.69|11587.69|11587.69|11587.69|11587.45|11587.45|0
1643985660000|2022-02-04 14:41:00|11589.27|11589.27|11590.02|11590.02|11590.02|11590.02|11589.27|11589.27|0
1643985670000|2022-02-04 14:41:10|11588.93|11588.93|11588.93|11588.93|11588.93|11588.93|11588.93|11588.93|0
1643985680000|2022-02-04 14:41:20|11589.28|11589.28|11589.64|11589.64|11589.64|11589.64|11589.28|11589.28|0
1643985690000|2022-02-04 14:41:30|11591.22|11591.22|11591.22|11591.22|11591.22|11591.22|11591.22|11591.22|0
1643985700000|2022-02-04 14:41:40|11591.68|11591.68|11592.25|11592.25|11592.25|11592.25|11591.68|11591.68|0
1643985710000|2022-02-04 14:41:50|11592.13|11592.13|11592.13|11592.13|11592.13|11592.13|11592.13|11592.13|0
1643985720000|2022-02-04 14:42:00|11592.57|11592.57|11593.04|11593.04|11593.04|11593.04|11592.57|11592.57|0
1643985730000|2022-02-04 14:42:10|11593.23|11593.23|11593.27|11593.27|11593.9|11593.9|11593.23|11593.23|0
1643985740000|2022-02-04 14:42:20|11594.06|11594.06|11593.27|11593.27|11594.06|11594.06|11593.27|11593.27|0
1643985750000|2022-02-04 14:42:30|11593.7|11593.7|11595.05|11595.05|11595.18|11595.18|11593.7|11593.7|0
1643985760000|2022-02-04 14:42:40|11597.73|11597.73|11599.38|11599.38|11599.38|11599.38|11597.73|11597.73|0
1643985770000|2022-02-04 14:42:50|11599.48|11599.48|11599.99|11599.99|11600.12|11600.12|11599.48|11599.48|0
1643985780000|2022-02-04 14:43:00|11600.1|11600.1|11599.66|11599.66|11600.1|11600.1|11599.23|11599.23|0
1643985790000|2022-02-04 14:43:10|11599.2|11599.2|11599.04|11599.04|11599.2|11599.2|11598.58|11598.58|0
1643985800000|2022-02-04 14:43:20|11598.58|11598.58|11598.58|11598.58|11598.58|11598.58|11598.58|11598.58|0
1643985810000|2022-02-04 14:43:30|11598.71|11598.71|11598.65|11598.65|11598.71|11598.71|11598.49|11598.49|0
1643985820000|2022-02-04 14:43:40|11598.78|11598.78|11600.31|11600.31|11600.31|11600.31|11598.78|11598.78|0
1643985830000|2022-02-04 14:43:50|11600.62|11600.62|11600.43|11600.43|11600.62|11600.62|11600.43|11600.43|0
1643985840000|2022-02-04 14:44:00|11600.67|11600.67|11600.46|11600.46|11600.85|11600.85|11600.41|11600.41|0
1643985850000|2022-02-04 14:44:10|11600.03|11600.03|11597.52|11597.52|11600.03|11600.03|11597.52|11597.52|0
1643985860000|2022-02-04 14:44:20|11597.67|11597.67|11596.86|11596.86|11597.67|11597.67|11596.86|11596.86|0
1643985870000|2022-02-04 14:44:30|11596.61|11596.61|11597.4|11597.4|11597.4|11597.4|11596.61|11596.61|0
1643985880000|2022-02-04 14:44:40|11596.77|11596.77|11596.34|11596.34|11596.77|11596.77|11596.34|11596.34|0
1643985890000|2022-02-04 14:44:50|11595.55|11595.55|11595.55|11595.55|11595.55|11595.55|11595.55|11595.55|0
1643985900000|2022-02-04 14:45:00|11595.11|11595.11|11595.59|11595.59|11595.59|11595.59|11594.7|11594.7|0
1643985910000|2022-02-04 14:45:10|11595.16|11595.16|11594.9|11594.9|11595.16|11595.16|11594.9|11594.9|0
1643985920000|2022-02-04 14:45:20|11594.11|11594.11|11594.69|11594.69|11594.9|11594.9|11594.11|11594.11|0
1643985930000|2022-02-04 14:45:30|11594.23|11594.23|11594.18|11594.18|11594.92|11594.92|11593.97|11593.97|0
1643985940000|2022-02-04 14:45:40|11594.97|11594.97|11594.86|11594.86|11594.97|11594.97|11594.86|11594.86|0
1643985950000|2022-02-04 14:45:50|11595.17|11595.17|11595.4|11595.4|11595.4|11595.4|11595.17|11595.17|0
1643985960000|2022-02-04 14:46:00|11594.94|11594.94|11593.01|11593.01|11594.94|11594.94|11593.01|11593.01|0
1643985970000|2022-02-04 14:46:10|11593.24|11593.24|11593.24|11593.24|11593.24|11593.24|11593.24|11593.24|0
1643985980000|2022-02-04 14:46:20|11592.78|11592.78|11593.8|11593.8|11593.8|11593.8|11592.78|11592.78|0
1643985990000|2022-02-04 14:46:30|11593.7|11593.7|11593.7|11593.7|11593.7|11593.7|11593.7|11593.7|0
1643986000000|2022-02-04 14:46:40|11593.26|11593.26|11592.57|11592.57|11593.26|11593.26|11592.57|11592.57|0
1643986010000|2022-02-04 14:46:50|11592.11|11592.11|11592.38|11592.38|11592.38|11592.38|11591.68|11591.68|0
1643986020000|2022-02-04 14:47:00|11591.95|11591.95|11592.15|11592.15|11592.15|11592.15|11591.41|11591.41|0
1643986030000|2022-02-04 14:47:10|11591.69|11591.69|11591.46|11591.46|11591.69|11591.69|11591.46|11591.46|0
1643986040000|2022-02-04 14:47:20|11592.15|11592.15|11592.15|11592.15|11592.15|11592.15|11592.15|11592.15|0
1643986050000|2022-02-04 14:47:30|11591.92|11591.92|11593.93|11593.93|11593.93|11593.93|11591.92|11591.92|0
1643986060000|2022-02-04 14:47:40|11594.62|11594.62|11593.7|11593.7|11594.62|11594.62|11593.49|11593.49|0
1643986070000|2022-02-04 14:47:50|11593.61|11593.61|11593.28|11593.28|11593.74|11593.74|11593.28|11593.28|0
1643986080000|2022-02-04 14:48:00|11593.05|11593.05|11590.34|11590.34|11593.05|11593.05|11590.34|11590.34|0
1643986090000|2022-02-04 14:48:10|11589.98|11589.98|11589.75|11589.75|11589.98|11589.98|11589.75|11589.75|0
1643986100000|2022-02-04 14:48:20|11590.22|11590.22|11589.89|11589.89|11590.22|11590.22|11589.89|11589.89|0
1643986110000|2022-02-04 14:48:30|11589.2|11589.2|11587.53|11587.53|11589.2|11589.2|11587.53|11587.53|0
1643986120000|2022-02-04 14:48:40|11585.16|11585.16|11584.25|11584.25|11585.16|11585.16|11584.04|11584.04|0
1643986130000|2022-02-04 14:48:50|11583.46|11583.46|11584.55|11584.55|11584.55|11584.55|11583.27|11583.27|0
1643986140000|2022-02-04 14:49:00|11584.4|11584.4|11583.61|11583.61|11584.4|11584.4|11583.61|11583.61|0
1643986150000|2022-02-04 14:49:10|11583.3|11583.3|11584.07|11584.07|11584.3|11584.3|11583.3|11583.3|0
1643986160000|2022-02-04 14:49:20|11584.3|11584.3|11584.3|11584.3|11584.3|11584.3|11584.3|11584.3|0
1643986170000|2022-02-04 14:49:30|11583.99|11583.99|11583.55|11583.55|11583.99|11583.99|11583.55|11583.55|0
1643986180000|2022-02-04 14:49:40|11582.83|11582.83|11581.86|11581.86|11582.83|11582.83|11581.86|11581.86|0
1643986190000|2022-02-04 14:49:50|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|0
1643986200000|2022-02-04 14:50:00|11581.36|11581.36|11582.77|11582.77|11582.77|11582.77|11581.36|11581.36|0
1643986220000|2022-02-04 14:50:20|11582.42|11582.42|11581.79|11581.79|11582.42|11582.42|11581.79|11581.79|0
1643986230000|2022-02-04 14:50:30|11581|11581|11580.31|11580.31|11581|11581|11580.31|11580.31|0
1643986240000|2022-02-04 14:50:40|11580.01|11580.01|11579.48|11579.48|11580.01|11580.01|11579.48|11579.48|0
1643986250000|2022-02-04 14:50:50|11580.08|11580.08|11580.7|11580.7|11580.7|11580.7|11580.08|11580.08|0
1643986260000|2022-02-04 14:51:00|11581|11581|11580.64|11580.64|11581|11581|11580.64|11580.64|0
1643986270000|2022-02-04 14:51:10|11582.22|11582.22|11582.35|11582.35|11582.55|11582.55|11582.22|11582.22|0
1643986280000|2022-02-04 14:51:20|11582.62|11582.62|11582.34|11582.34|11582.62|11582.62|11582.34|11582.34|0
1643986290000|2022-02-04 14:51:30|11582.11|11582.11|11581.88|11581.88|11582.11|11582.11|11581.88|11581.88|0
1643986310000|2022-02-04 14:51:50|11581.78|11581.78|11581.57|11581.57|11581.78|11581.78|11581.57|11581.57|0
1643986320000|2022-02-04 14:52:00|11581.2|11581.2|11580.13|11580.13|11581.2|11581.2|11580.13|11580.13|0
1643986330000|2022-02-04 14:52:10|11580.43|11580.43|11580.19|11580.19|11580.43|11580.43|11580|11580|0
1643986340000|2022-02-04 14:52:20|11580.37|11580.37|11580.92|11580.92|11580.92|11580.92|11580.37|11580.37|0
1643986350000|2022-02-04 14:52:30|11581.2|11581.2|11581.2|11581.2|11581.2|11581.2|11581.2|11581.2|0
1643986370000|2022-02-04 14:52:50|11581.63|11581.63|11581.45|11581.45|11581.63|11581.63|11581.45|11581.45|0
1643986380000|2022-02-04 14:53:00|11581.09|11581.09|11581.09|11581.09|11581.09|11581.09|11581.09|11581.09|0
1643986390000|2022-02-04 14:53:10|11580.3|11580.3|11580.3|11580.3|11580.3|11580.3|11580.3|11580.3|0
1643986410000|2022-02-04 14:53:30|11580.6|11580.6|11581.06|11581.06|11581.06|11581.06|11580.6|11580.6|0
1643986420000|2022-02-04 14:53:40|11581.38|11581.38|11581.69|11581.69|11582.48|11582.48|11581.38|11581.38|0
1643986440000|2022-02-04 14:54:00|11582.61|11582.61|11582.61|11582.61|11582.61|11582.61|11582.61|11582.61|0
1643986450000|2022-02-04 14:54:10|11582.84|11582.84|11583.11|11583.11|11583.11|11583.11|11582.84|11582.84|0
1643986470000|2022-02-04 14:54:30|11582.4|11582.4|11583.4|11583.4|11583.4|11583.4|11582.4|11582.4|0
1643986480000|2022-02-04 14:54:40|11584.11|11584.11|11584.26|11584.26|11584.26|11584.26|11584.11|11584.11|0
1643986510000|2022-02-04 14:55:10|11584.05|11584.05|11584.05|11584.05|11584.05|11584.05|11584.05|11584.05|0
1643986520000|2022-02-04 14:55:20|11583.75|11583.75|11583.97|11583.97|11583.97|11583.97|11583.75|11583.75|0
1643986530000|2022-02-04 14:55:30|11584.2|11584.2|11584.2|11584.2|11584.2|11584.2|11584.2|11584.2|0
1643986540000|2022-02-04 14:55:40|11583.81|11583.81|11586.19|11586.19|11586.19|11586.19|11583.81|11583.81|0
1643986550000|2022-02-04 14:55:50|11585.96|11585.96|11585.73|11585.73|11585.96|11585.96|11585.73|11585.73|0
1643986560000|2022-02-04 14:56:00|11585.04|11585.04|11584.83|11584.83|11585.04|11585.04|11584.83|11584.83|0
1643986570000|2022-02-04 14:56:10|11585.28|11585.28|11585.73|11585.73|11585.73|11585.73|11585.28|11585.28|0
1643986580000|2022-02-04 14:56:20|11585.58|11585.58|11585.58|11585.58|11585.58|11585.58|11585.58|11585.58|0
1643986590000|2022-02-04 14:56:30|11585.37|11585.37|11585.37|11585.37|11585.37|11585.37|11585.37|11585.37|0
1643986600000|2022-02-04 14:56:40|11585.05|11585.05|11584.42|11584.42|11585.05|11585.05|11584.42|11584.42|0
1643986610000|2022-02-04 14:56:50|11584.12|11584.12|11584.12|11584.12|11584.12|11584.12|11583.77|11583.77|0
1643986620000|2022-02-04 14:57:00|11584.51|11584.51|11583.57|11583.57|11584.97|11584.97|11583.57|11583.57|0
1643986630000|2022-02-04 14:57:10|11583.21|11583.21|11580.22|11580.22|11583.21|11583.21|11580.22|11580.22|0
1643986640000|2022-02-04 14:57:20|11579.85|11579.85|11579.3|11579.3|11579.85|11579.85|11579.3|11579.3|0
1643986650000|2022-02-04 14:57:30|11578.87|11578.87|11578.87|11578.87|11578.87|11578.87|11578.87|11578.87|0
1643986660000|2022-02-04 14:57:40|11578.57|11578.57|11578.83|11578.83|11578.83|11578.83|11577.78|11577.78|0
1643986670000|2022-02-04 14:57:50|11579.06|11579.06|11581.16|11581.16|11581.16|11581.16|11578.83|11578.83|0
1643986680000|2022-02-04 14:58:00|11580.7|11580.7|11581.93|11581.93|11581.93|11581.93|11580.7|11580.7|0
1643986690000|2022-02-04 14:58:10|11582.37|11582.37|11582.88|11582.88|11583.13|11583.13|11582.37|11582.37|0
1643986700000|2022-02-04 14:58:20|11582.56|11582.56|11583.14|11583.14|11583.14|11583.14|11582.35|11582.35|0
1643986710000|2022-02-04 14:58:30|11581.56|11581.56|11581.56|11581.56|11581.56|11581.56|11581.56|11581.56|0
1643986720000|2022-02-04 14:58:40|11581.22|11581.22|11580.14|11580.14|11581.22|11581.22|11580.14|11580.14|0
1643986730000|2022-02-04 14:58:50|11579.82|11579.82|11579.3|11579.3|11579.82|11579.82|11579.3|11579.3|0
1643986740000|2022-02-04 14:59:00|11579.01|11579.01|11579.44|11579.44|11579.44|11579.44|11578.71|11578.71|0
1643986750000|2022-02-04 14:59:10|11579.52|11579.52|11579.52|11579.52|11579.52|11579.52|11579.52|11579.52|0
1643986760000|2022-02-04 14:59:20|11579.86|11579.86|11579.86|11579.86|11579.86|11579.86|11579.86|11579.86|0
1643986770000|2022-02-04 14:59:30|11580.22|11580.22|11580.96|11580.96|11580.96|11580.96|11580.22|11580.22|0
1643986780000|2022-02-04 14:59:40|11581.42|11581.42|11581.78|11581.78|11581.78|11581.78|11581.42|11581.42|0
1643986790000|2022-02-04 14:59:50|11581.5|11581.5|11581.15|11581.15|11581.5|11581.5|11580.81|11580.81|0
1643986800000|2022-02-04 15:00:00|11583.09|11583.09|11584.77|11584.77|11584.77|11584.77|11583.09|11583.09|0
1643986810000|2022-02-04 15:00:10|11584.58|11584.58|11584.16|11584.16|11584.71|11584.71|11584.16|11584.16|0
1643986820000|2022-02-04 15:00:20|11584.25|11584.25|11584.45|11584.45|11584.45|11584.45|11584.25|11584.25|0
1643986830000|2022-02-04 15:00:30|11584.25|11584.25|11587.03|11587.03|11587.26|11587.26|11584.25|11584.25|0
1643986840000|2022-02-04 15:00:40|11587.16|11587.16|11589.2|11589.2|11589.2|11589.2|11587.16|11587.16|0
1643986850000|2022-02-04 15:00:50|11589.59|11589.59|11591.23|11591.23|11591.95|11591.95|11589.59|11589.59|0
1643986860000|2022-02-04 15:01:00|11591.54|11591.54|11592.44|11592.44|11592.55|11592.55|11591.54|11591.54|0
1643986870000|2022-02-04 15:01:10|11592.65|11592.65|11596.14|11596.14|11597.07|11597.07|11592.65|11592.65|0
1643986880000|2022-02-04 15:01:20|11596.5|11596.5|11597.19|11597.19|11597.19|11597.19|11596.5|11596.5|0
1643986890000|2022-02-04 15:01:30|11597.01|11597.01|11596.56|11596.56|11597.01|11597.01|11596.25|11596.25|0
1643986900000|2022-02-04 15:01:40|11596.21|11596.21|11596.21|11596.21|11596.21|11596.21|11596.21|11596.21|0
1643986910000|2022-02-04 15:01:50|11595.88|11595.88|11595.34|11595.34|11595.88|11595.88|11595.34|11595.34|0
1643986920000|2022-02-04 15:02:00|11594.9|11594.9|11594.68|11594.68|11594.9|11594.9|11594.68|11594.68|0
1643986930000|2022-02-04 15:02:10|11594.54|11594.54|11594.08|11594.08|11594.54|11594.54|11594.08|11594.08|0
1643986940000|2022-02-04 15:02:20|11593.15|11593.15|11591.67|11591.67|11593.15|11593.15|11591.67|11591.67|0
1643986950000|2022-02-04 15:02:30|11590.09|11590.09|11589.98|11589.98|11590.09|11590.09|11589.98|11589.98|0
1643986960000|2022-02-04 15:02:40|11589.9|11589.9|11589.9|11589.9|11589.9|11589.9|11589.9|11589.9|0
1643986970000|2022-02-04 15:02:50|11589.54|11589.54|11587.85|11587.85|11589.54|11589.54|11587.85|11587.85|0
1643986980000|2022-02-04 15:03:00|11587.64|11587.64|11586.56|11586.56|11587.64|11587.64|11586.56|11586.56|0
1643986990000|2022-02-04 15:03:10|11585.77|11585.77|11583.25|11583.25|11585.77|11585.77|11583.25|11583.25|0
1643987000000|2022-02-04 15:03:20|11583.11|11583.11|11582.18|11582.18|11583.11|11583.11|11582.18|11582.18|0
1643987010000|2022-02-04 15:03:30|11582.05|11582.05|11582.39|11582.39|11582.39|11582.39|11581.96|11581.96|0
1643987030000|2022-02-04 15:03:50|11582.25|11582.25|11582.13|11582.13|11582.27|11582.27|11582.04|11582.04|0
1643987040000|2022-02-04 15:04:00|11581.99|11581.99|11581.76|11581.76|11581.99|11581.99|11581.76|11581.76|0
1643987050000|2022-02-04 15:04:10|11581.45|11581.45|11584.21|11584.21|11584.21|11584.21|11581.45|11581.45|0
1643987060000|2022-02-04 15:04:20|11584.43|11584.43|11584.43|11584.43|11584.43|11584.43|11584.43|11584.43|0
1643987070000|2022-02-04 15:04:30|11586.01|11586.01|11586.91|11586.91|11586.91|11586.91|11585.77|11585.77|0
1643987080000|2022-02-04 15:04:40|11586.77|11586.77|11588.56|11588.56|11588.97|11588.97|11586.77|11586.77|0
1643987090000|2022-02-04 15:04:50|11588.75|11588.75|11589.05|11589.05|11589.05|11589.05|11588.75|11588.75|0
1643987100000|2022-02-04 15:05:00|11589.22|11589.22|11592.04|11592.04|11592.34|11592.34|11589.22|11589.22|0
1643987110000|2022-02-04 15:05:10|11591.82|11591.82|11592.33|11592.33|11592.33|11592.33|11591.7|11591.7|0
1643987120000|2022-02-04 15:05:20|11592.46|11592.46|11591.04|11591.04|11592.46|11592.46|11591.04|11591.04|0
1643987130000|2022-02-04 15:05:30|11591.17|11591.17|11590.92|11590.92|11591.17|11591.17|11590.8|11590.8|0
1643987140000|2022-02-04 15:05:40|11591.1|11591.1|11590.55|11590.55|11591.1|11591.1|11590.55|11590.55|0
1643987150000|2022-02-04 15:05:50|11590.31|11590.31|11589.76|11589.76|11590.86|11590.86|11589.65|11589.65|0
1643987160000|2022-02-04 15:06:00|11589.52|11589.52|11588.13|11588.13|11589.52|11589.52|11588.13|11588.13|0
1643987170000|2022-02-04 15:06:10|11587.98|11587.98|11588.67|11588.67|11588.67|11588.67|11587.98|11587.98|0
1643987180000|2022-02-04 15:06:20|11588.56|11588.56|11588.56|11588.56|11588.56|11588.56|11588.56|11588.56|0
1643987200000|2022-02-04 15:06:40|11588.33|11588.33|11586.48|11586.48|11588.33|11588.33|11586.48|11586.48|0
1643987210000|2022-02-04 15:06:50|11586.2|11586.2|11584.75|11584.75|11586.2|11586.2|11584.75|11584.75|0
1643987220000|2022-02-04 15:07:00|11584.56|11584.56|11583.94|11583.94|11584.56|11584.56|11583.51|11583.51|0
1643987230000|2022-02-04 15:07:10|11584.13|11584.13|11584.76|11584.76|11584.76|11584.76|11583.99|11583.99|0
1643987240000|2022-02-04 15:07:20|11584.57|11584.57|11584.15|11584.15|11584.57|11584.57|11583.97|11583.97|0
1643987260000|2022-02-04 15:07:40|11583.69|11583.69|11583.9|11583.9|11583.9|11583.9|11583.69|11583.69|0
1643987280000|2022-02-04 15:08:00|11582.32|11582.32|11583.34|11583.34|11583.34|11583.34|11582.32|11582.32|0
1643987290000|2022-02-04 15:08:10|11583.52|11583.52|11587.52|11587.52|11587.52|11587.52|11583.52|11583.52|0
1643987300000|2022-02-04 15:08:20|11587.75|11587.75|11589.57|11589.57|11589.57|11589.57|11587.4|11587.4|0
1643987310000|2022-02-04 15:08:30|11589.13|11589.13|11589.43|11589.43|11589.43|11589.43|11589.13|11589.13|0
1643987320000|2022-02-04 15:08:40|11589.66|11589.66|11589.43|11589.43|11589.66|11589.66|11589.43|11589.43|0
1643987330000|2022-02-04 15:08:50|11589.79|11589.79|11589.19|11589.19|11589.79|11589.79|11589.19|11589.19|0
1643987340000|2022-02-04 15:09:00|11588.83|11588.83|11588.83|11588.83|11588.83|11588.83|11588.83|11588.83|0
1643987350000|2022-02-04 15:09:10|11588.57|11588.57|11588.57|11588.57|11588.57|11588.57|11588.57|11588.57|0
1643987360000|2022-02-04 15:09:20|11588.26|11588.26|11588.13|11588.13|11588.26|11588.26|11587.78|11587.78|0
1643987370000|2022-02-04 15:09:30|11588.32|11588.32|11588.32|11588.32|11588.32|11588.32|11588.32|11588.32|0
1643987380000|2022-02-04 15:09:40|11587.4|11587.4|11583.37|11583.37|11587.4|11587.4|11583.37|11583.37|0
1643987390000|2022-02-04 15:09:50|11583.02|11583.02|11580.58|11580.58|11583.37|11583.37|11580.58|11580.58|0
1643987400000|2022-02-04 15:10:00|11580.44|11580.44|11581.11|11581.11|11581.11|11581.11|11580.29|11580.29|0
1643987410000|2022-02-04 15:10:10|11580.9|11580.9|11578.35|11578.35|11580.9|11580.9|11578.35|11578.35|0
1643987420000|2022-02-04 15:10:20|11577.98|11577.98|11578.31|11578.31|11578.31|11578.31|11577.98|11577.98|0
1643987430000|2022-02-04 15:10:30|11578.22|11578.22|11581.42|11581.42|11581.42|11581.42|11578.22|11578.22|0
1643987440000|2022-02-04 15:10:40|11581.19|11581.19|11581.43|11581.43|11581.43|11581.43|11581.19|11581.19|0
1643987450000|2022-02-04 15:10:50|11581.86|11581.86|11581.86|11581.86|11581.86|11581.86|11581.86|11581.86|0
1643987460000|2022-02-04 15:11:00|11581.66|11581.66|11581.79|11581.79|11581.88|11581.88|11581.46|11581.46|0
1643987470000|2022-02-04 15:11:10|11581.64|11581.64|11581.47|11581.47|11581.64|11581.64|11581.33|11581.33|0
1643987480000|2022-02-04 15:11:20|11580.64|11580.64|11580.64|11580.64|11580.64|11580.64|11580.64|11580.64|0
1643987490000|2022-02-04 15:11:30|11581.08|11581.08|11580.76|11580.76|11581.08|11581.08|11580.76|11580.76|0
1643987500000|2022-02-04 15:11:40|11580.47|11580.47|11580.69|11580.69|11580.69|11580.69|11580.47|11580.47|0
1643987510000|2022-02-04 15:11:50|11580.38|11580.38|11580.38|11580.38|11580.38|11580.38|11580.38|11580.38|0
1643987520000|2022-02-04 15:12:00|11580.06|11580.06|11580.96|11580.96|11580.96|11580.96|11579.06|11579.06|0
1643987530000|2022-02-04 15:12:10|11580.85|11580.85|11580.5|11580.5|11580.85|11580.85|11580.5|11580.5|0
1643987550000|2022-02-04 15:12:30|11580.3|11580.3|11579.95|11579.95|11580.39|11580.39|11579.95|11579.95|0
1643987560000|2022-02-04 15:12:40|11580.26|11580.26|11579.57|11579.57|11580.26|11580.26|11579.57|11579.57|0
1643987570000|2022-02-04 15:12:50|11579.29|11579.29|11580.36|11580.36|11580.36|11580.36|11579.29|11579.29|0
1643987580000|2022-02-04 15:13:00|11580.22|11580.22|11584.17|11584.17|11584.31|11584.31|11580.22|11580.22|0
1643987590000|2022-02-04 15:13:10|11584.08|11584.08|11585.7|11585.7|11585.7|11585.7|11584.08|11584.08|0
1643987600000|2022-02-04 15:13:20|11585.61|11585.61|11586.7|11586.7|11586.7|11586.7|11585.61|11585.61|0
1643987610000|2022-02-04 15:13:30|11587.39|11587.39|11589.16|11589.16|11589.16|11589.16|11587.39|11587.39|0
1643987620000|2022-02-04 15:13:40|11588.47|11588.47|11589.84|11589.84|11589.84|11589.84|11588.35|11588.35|0
1643987630000|2022-02-04 15:13:50|11590.11|11590.11|11590.25|11590.25|11590.25|11590.25|11589.9|11589.9|0
1643987640000|2022-02-04 15:14:00|11591.2|11591.2|11592.12|11592.12|11592.12|11592.12|11591.2|11591.2|0
1643987650000|2022-02-04 15:14:10|11591.57|11591.57|11592.52|11592.52|11592.98|11592.98|11591.57|11591.57|0
1643987660000|2022-02-04 15:14:20|11592.72|11592.72|11592.72|11592.72|11592.72|11592.72|11592.72|11592.72|0
1643987670000|2022-02-04 15:14:30|11592.96|11592.96|11592.96|11592.96|11592.96|11592.96|11592.96|11592.96|0
1643987680000|2022-02-04 15:14:40|11593.59|11593.59|11599.52|11599.52|11599.73|11599.73|11593.59|11593.59|0
1643987690000|2022-02-04 15:14:50|11599.88|11599.88|11599.72|11599.72|11600.02|11600.02|11599.72|11599.72|0
1643987700000|2022-02-04 15:15:00|11599.83|11599.83|11600.53|11600.53|11601|11601|11599.83|11599.83|0
1643987710000|2022-02-04 15:15:10|11600.74|11600.74|11601.73|11601.73|11601.73|11601.73|11600.74|11600.74|0
1643987720000|2022-02-04 15:15:20|11602.36|11602.36|11605.24|11605.24|11605.24|11605.24|11602.36|11602.36|0
1643987730000|2022-02-04 15:15:30|11606.03|11606.03|11608.64|11608.64|11608.64|11608.64|11605.74|11605.74|0
1643987740000|2022-02-04 15:15:40|11608.56|11608.56|11608.56|11608.56|11608.56|11608.56|11608.56|11608.56|0
1643987750000|2022-02-04 15:15:50|11608.4|11608.4|11608.4|11608.4|11608.4|11608.4|11608.4|11608.4|0
1643987760000|2022-02-04 15:16:00|11608.61|11608.61|11609.06|11609.06|11609.77|11609.77|11608.61|11608.61|0
1643987770000|2022-02-04 15:16:10|11609.77|11609.77|11609.77|11609.77|11609.77|11609.77|11609.77|11609.77|0
1643987790000|2022-02-04 15:16:30|11609.88|11609.88|11609.88|11609.88|11609.88|11609.88|11609.88|11609.88|0
1643987800000|2022-02-04 15:16:40|11610.31|11610.31|11613.86|11613.86|11613.86|11613.86|11610.31|11610.31|0
1643987810000|2022-02-04 15:16:50|11614.02|11614.02|11614.02|11614.02|11614.02|11614.02|11614.02|11614.02|0
1643987820000|2022-02-04 15:17:00|11614.81|11614.81|11615.29|11615.29|11615.29|11615.29|11614.5|11614.5|0
1643987830000|2022-02-04 15:17:10|11614.85|11614.85|11614.85|11614.85|11614.85|11614.85|11614.85|11614.85|0
1643987840000|2022-02-04 15:17:20|11615.24|11615.24|11615.43|11615.43|11615.43|11615.43|11615.24|11615.24|0
1643987850000|2022-02-04 15:17:30|11615.04|11615.04|11613.56|11613.56|11615.04|11615.04|11613.56|11613.56|0
1643987860000|2022-02-04 15:17:40|11614|11614|11614.23|11614.23|11614.23|11614.23|11614|11614|0
1643987870000|2022-02-04 15:17:50|11613.87|11613.87|11613.87|11613.87|11613.87|11613.87|11613.87|11613.87|0
1643987880000|2022-02-04 15:18:00|11613.72|11613.72|11612.9|11612.9|11613.72|11613.72|11612.9|11612.9|0
1643987890000|2022-02-04 15:18:10|11612.79|11612.79|11612.71|11612.71|11612.79|11612.79|11612.71|11612.71|0
1643987900000|2022-02-04 15:18:20|11614.47|11614.47|11614.28|11614.28|11614.47|11614.47|11614.28|11614.28|0
1643987910000|2022-02-04 15:18:30|11613.85|11613.85|11613.54|11613.54|11613.85|11613.85|11613.54|11613.54|0
1643987930000|2022-02-04 15:18:50|11613.67|11613.67|11613.77|11613.77|11613.9|11613.9|11613.21|11613.21|0
1643987940000|2022-02-04 15:19:00|11613.07|11613.07|11613.07|11613.07|11613.07|11613.07|11613.07|11613.07|0
1643987950000|2022-02-04 15:19:10|11612.84|11612.84|11613.04|11613.04|11613.28|11613.28|11612.84|11612.84|0
1643987960000|2022-02-04 15:19:20|11612.81|11612.81|11612.76|11612.76|11613|11613|11612.76|11612.76|0
1643987970000|2022-02-04 15:19:30|11612.44|11612.44|11611.46|11611.46|11612.44|11612.44|11611.46|11611.46|0
1643987980000|2022-02-04 15:19:40|11609.88|11609.88|11609.95|11609.95|11610.18|11610.18|11609.29|11609.29|0
1643987990000|2022-02-04 15:19:50|11609.84|11609.84|11609.84|11609.84|11609.84|11609.84|11609.84|11609.84|0
1643988000000|2022-02-04 15:20:00|11609.72|11609.72|11609.72|11609.72|11609.72|11609.72|11609.72|11609.72|0
1643988010000|2022-02-04 15:20:10|11609.98|11609.98|11610.7|11610.7|11611.16|11611.16|11609.98|11609.98|0
1643988020000|2022-02-04 15:20:20|11610.38|11610.38|11610.96|11610.96|11610.96|11610.96|11610.38|11610.38|0
1643988030000|2022-02-04 15:20:30|11611.32|11611.32|11612.65|11612.65|11612.65|11612.65|11611.32|11611.32|0
1643988040000|2022-02-04 15:20:40|11612.9|11612.9|11613.21|11613.21|11613.21|11613.21|11612.9|11612.9|0
1643988050000|2022-02-04 15:20:50|11613.52|11613.52|11613.18|11613.18|11613.97|11613.97|11613.18|11613.18|0
1643988060000|2022-02-04 15:21:00|11613.49|11613.49|11613.93|11613.93|11613.93|11613.93|11613.49|11613.49|0
1643988070000|2022-02-04 15:21:10|11614.05|11614.05|11617.91|11617.91|11617.91|11617.91|11614.05|11614.05|0
1643988080000|2022-02-04 15:21:20|11618.22|11618.22|11620.21|11620.21|11620.21|11620.21|11618.22|11618.22|0
1643988090000|2022-02-04 15:21:30|11619.99|11619.99|11619.99|11619.99|11620.19|11620.19|11619.99|11619.99|0
1643988100000|2022-02-04 15:21:40|11619.73|11619.73|11619.83|11619.83|11619.83|11619.83|11619.73|11619.73|0
1643988110000|2022-02-04 15:21:50|11620.09|11620.09|11620.09|11620.09|11620.09|11620.09|11620.09|11620.09|0
1643988120000|2022-02-04 15:22:00|11620.28|11620.28|11620.38|11620.38|11620.38|11620.38|11620.28|11620.28|0
1643988140000|2022-02-04 15:22:20|11621.06|11621.06|11620.83|11620.83|11621.06|11621.06|11620.83|11620.83|0
1643988150000|2022-02-04 15:22:30|11620.68|11620.68|11620.68|11620.68|11620.68|11620.68|11620.68|11620.68|0
1643988160000|2022-02-04 15:22:40|11620.57|11620.57|11620.57|11620.57|11620.57|11620.57|11620.57|11620.57|0
1643988170000|2022-02-04 15:22:50|11620.94|11620.94|11621.48|11621.48|11621.48|11621.48|11620.94|11620.94|0
1643988180000|2022-02-04 15:23:00|11621.12|11621.12|11620.69|11620.69|11621.12|11621.12|11620.69|11620.69|0
1643988190000|2022-02-04 15:23:10|11620.46|11620.46|11619.11|11619.11|11620.46|11620.46|11619.11|11619.11|0
1643988200000|2022-02-04 15:23:20|11619.03|11619.03|11618.93|11618.93|11619.03|11619.03|11618.93|11618.93|0
1643988220000|2022-02-04 15:23:40|11618.47|11618.47|11617.68|11617.68|11618.47|11618.47|11617.68|11617.68|0
1643988230000|2022-02-04 15:23:50|11617.24|11617.24|11614.59|11614.59|11617.24|11617.24|11614.59|11614.59|0
1643988250000|2022-02-04 15:24:10|11614.92|11614.92|11615.08|11615.08|11615.08|11615.08|11614.92|11614.92|0
1643988260000|2022-02-04 15:24:20|11615.17|11615.17|11615.59|11615.59|11615.59|11615.59|11615.17|11615.17|0
1643988270000|2022-02-04 15:24:30|11615.82|11615.82|11615.32|11615.32|11615.82|11615.82|11615.23|11615.23|0
1643988280000|2022-02-04 15:24:40|11615.11|11615.11|11615.11|11615.11|11615.11|11615.11|11615.11|11615.11|0
1643988290000|2022-02-04 15:24:50|11614.75|11614.75|11613.9|11613.9|11614.75|11614.75|11613.9|11613.9|0
1643988310000|2022-02-04 15:25:10|11613.21|11613.21|11612.75|11612.75|11613.21|11613.21|11612.75|11612.75|0
1643988320000|2022-02-04 15:25:20|11612.66|11612.66|11610.27|11610.27|11612.66|11612.66|11610.19|11610.19|0
1643988330000|2022-02-04 15:25:30|11609.84|11609.84|11610.25|11610.25|11610.38|11610.38|11609.48|11609.48|0
1643988350000|2022-02-04 15:25:50|11610.15|11610.15|11610.71|11610.71|11610.71|11610.71|11610.15|11610.15|0
1643988360000|2022-02-04 15:26:00|11610.9|11610.9|11610.63|11610.63|11611.09|11611.09|11610.63|11610.63|0
1643988370000|2022-02-04 15:26:10|11611.09|11611.09|11611.09|11611.09|11611.09|11611.09|11611.09|11611.09|0
1643988380000|2022-02-04 15:26:20|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|0
1643988390000|2022-02-04 15:26:30|11610.4|11610.4|11610.79|11610.79|11610.79|11610.79|11610.4|11610.4|0
1643988400000|2022-02-04 15:26:40|11610.89|11610.89|11610.89|11610.89|11610.89|11610.89|11610.89|11610.89|0
1643988410000|2022-02-04 15:26:50|11611.02|11611.02|11610.79|11610.79|11611.02|11611.02|11610.79|11610.79|0
1643988430000|2022-02-04 15:27:10|11610.92|11610.92|11610.81|11610.81|11610.92|11610.92|11610.81|11610.81|0
1643988440000|2022-02-04 15:27:20|11610.91|11610.91|11610.91|11610.91|11610.91|11610.91|11610.91|11610.91|0
1643988450000|2022-02-04 15:27:30|11611.37|11611.37|11611.37|11611.37|11611.37|11611.37|11611.37|11611.37|0
1643988480000|2022-02-04 15:28:00|11611.05|11611.05|11609.9|11609.9|11611.05|11611.05|11609.9|11609.9|0
1643988490000|2022-02-04 15:28:10|11610.26|11610.26|11610.02|11610.02|11610.26|11610.26|11610.02|11610.02|0
1643988500000|2022-02-04 15:28:20|11609.58|11609.58|11608.44|11608.44|11609.58|11609.58|11608.44|11608.44|0
1643988510000|2022-02-04 15:28:30|11608.25|11608.25|11608.1|11608.1|11608.25|11608.25|11608.1|11608.1|0
1643988520000|2022-02-04 15:28:40|11607.79|11607.79|11607.1|11607.1|11607.79|11607.79|11607.1|11607.1|0
1643988530000|2022-02-04 15:28:50|11606.99|11606.99|11605.13|11605.13|11606.99|11606.99|11605.02|11605.02|0
1643988540000|2022-02-04 15:29:00|11604.67|11604.67|11601.82|11601.82|11604.67|11604.67|11601.78|11601.78|0
1643988550000|2022-02-04 15:29:10|11601.41|11601.41|11599.38|11599.38|11601.41|11601.41|11599.33|11599.33|0
1643988560000|2022-02-04 15:29:20|11599.29|11599.29|11597.53|11597.53|11599.29|11599.29|11597.53|11597.53|0
1643988570000|2022-02-04 15:29:30|11597.43|11597.43|11596.4|11596.4|11597.43|11597.43|11596.4|11596.4|0
1643988580000|2022-02-04 15:29:40|11595.97|11595.97|11595.61|11595.61|11595.97|11595.97|11595.61|11595.61|0
1643988590000|2022-02-04 15:29:50|11596.04|11596.04|11595.34|11595.34|11596.04|11596.04|11595.34|11595.34|0
1643988600000|2022-02-04 15:30:00|11595.05|11595.05|11592.05|11592.05|11595.05|11595.05|11592.05|11592.05|0
1643988610000|2022-02-04 15:30:10|11591.34|11591.34|11590.6|11590.6|11591.34|11591.34|11590.6|11590.6|0
1643988620000|2022-02-04 15:30:20|11590.3|11590.3|11590.71|11590.71|11590.9|11590.9|11590.05|11590.05|0
1643988640000|2022-02-04 15:30:40|11590.27|11590.27|11590.32|11590.32|11590.32|11590.32|11590.02|11590.02|0
1643988650000|2022-02-04 15:30:50|11591.18|11591.18|11591.03|11591.03|11591.18|11591.18|11590.88|11590.88|0
1643988660000|2022-02-04 15:31:00|11590.62|11590.62|11590.08|11590.08|11590.62|11590.62|11590.08|11590.08|0
1643988670000|2022-02-04 15:31:10|11590.38|11590.38|11590.38|11590.38|11590.38|11590.38|11590.38|11590.38|0
1643988680000|2022-02-04 15:31:20|11590.53|11590.53|11587.68|11587.68|11590.53|11590.53|11585.79|11585.79|0
1643988690000|2022-02-04 15:31:30|11588.05|11588.05|11588.05|11588.05|11588.05|11588.05|11588.05|11588.05|0
1643988700000|2022-02-04 15:31:40|11587.62|11587.62|11587.62|11587.62|11587.62|11587.62|11587.62|11587.62|0
1643988710000|2022-02-04 15:31:50|11587.93|11587.93|11587.93|11587.93|11587.93|11587.93|11587.93|11587.93|0
1643988730000|2022-02-04 15:32:10|11588.08|11588.08|11588|11588|11588.08|11588.08|11588|11588|0
1643988740000|2022-02-04 15:32:20|11588.14|11588.14|11590.27|11590.27|11590.27|11590.27|11587.83|11587.83|0
1643988750000|2022-02-04 15:32:30|11590.92|11590.92|11591.33|11591.33|11591.51|11591.51|11590.92|11590.92|0
1643988770000|2022-02-04 15:32:50|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|0
1643988780000|2022-02-04 15:33:00|11590.04|11590.04|11590.04|11590.04|11590.04|11590.04|11590.04|11590.04|0
1643988790000|2022-02-04 15:33:10|11589.84|11589.84|11589.84|11589.84|11589.84|11589.84|11589.84|11589.84|0
1643988800000|2022-02-04 15:33:20|11589.33|11589.33|11589.48|11589.48|11589.69|11589.69|11589.33|11589.33|0
1643988810000|2022-02-04 15:33:30|11589.26|11589.26|11589.49|11589.49|11589.49|11589.49|11589.26|11589.26|0
1643988820000|2022-02-04 15:33:40|11589.6|11589.6|11590.74|11590.74|11590.74|11590.74|11589.6|11589.6|0
1643988830000|2022-02-04 15:33:50|11592.32|11592.32|11592.32|11592.32|11592.32|11592.32|11592.32|11592.32|0
1643988840000|2022-02-04 15:34:00|11591.53|11591.53|11591.88|11591.88|11591.88|11591.88|11591.53|11591.53|0
1643988850000|2022-02-04 15:34:10|11592.02|11592.02|11593.19|11593.19|11593.19|11593.19|11592.02|11592.02|0
1643988860000|2022-02-04 15:34:20|11593.28|11593.28|11593.28|11593.28|11593.42|11593.42|11593.28|11593.28|0
1643988870000|2022-02-04 15:34:30|11592.85|11592.85|11592.85|11592.85|11592.85|11592.85|11592.85|11592.85|0
1643988880000|2022-02-04 15:34:40|11592.41|11592.41|11592.77|11592.77|11592.77|11592.77|11592.41|11592.41|0
1643988890000|2022-02-04 15:34:50|11593.25|11593.25|11593.9|11593.9|11594.11|11594.11|11593.25|11593.25|0
1643988900000|2022-02-04 15:35:00|11593.77|11593.77|11594.48|11594.48|11594.48|11594.48|11593.64|11593.64|0
1643988910000|2022-02-04 15:35:10|11594.57|11594.57|11593.16|11593.16|11595.13|11595.13|11593.16|11593.16|0
1643988920000|2022-02-04 15:35:20|11592.74|11592.74|11593.13|11593.13|11593.13|11593.13|11592.74|11592.74|0
1643988930000|2022-02-04 15:35:30|11592.99|11592.99|11592.99|11592.99|11592.99|11592.99|11592.99|11592.99|0
1643988940000|2022-02-04 15:35:40|11593.61|11593.61|11594.7|11594.7|11594.7|11594.7|11593.61|11593.61|0
1643988970000|2022-02-04 15:36:10|11593.99|11593.99|11594.02|11594.02|11594.42|11594.42|11593.99|11593.99|0
1643988980000|2022-02-04 15:36:20|11593.75|11593.75|11593.52|11593.52|11593.75|11593.75|11593.52|11593.52|0
1643989000000|2022-02-04 15:36:40|11593.38|11593.38|11593.27|11593.27|11593.38|11593.38|11593.27|11593.27|0
1643989030000|2022-02-04 15:37:10|11592.81|11592.81|11592.81|11592.81|11592.81|11592.81|11592.81|11592.81|0
1643989040000|2022-02-04 15:37:20|11592.63|11592.63|11592.08|11592.08|11592.63|11592.63|11592.08|11592.08|0
1643989050000|2022-02-04 15:37:30|11591.99|11591.99|11591.98|11591.98|11592.18|11592.18|11591.98|11591.98|0
1643989070000|2022-02-04 15:37:50|11590.39|11590.39|11588.21|11588.21|11590.39|11590.39|11588.21|11588.21|0
1643989080000|2022-02-04 15:38:00|11587.94|11587.94|11587.27|11587.27|11587.94|11587.94|11587.27|11587.27|0
1643989090000|2022-02-04 15:38:10|11587.03|11587.03|11587.03|11587.03|11587.03|11587.03|11587.03|11587.03|0
1643989100000|2022-02-04 15:38:20|11587.27|11587.27|11587.98|11587.98|11587.98|11587.98|11587.27|11587.27|0
1643989110000|2022-02-04 15:38:30|11587.76|11587.76|11587.64|11587.64|11587.76|11587.76|11587.64|11587.64|0
1643989120000|2022-02-04 15:38:40|11587.89|11587.89|11587.4|11587.4|11587.89|11587.89|11587.4|11587.4|0
1643989130000|2022-02-04 15:38:50|11585.92|11585.92|11585.43|11585.43|11585.92|11585.92|11585.43|11585.43|0
1643989140000|2022-02-04 15:39:00|11585.07|11585.07|11584.8|11584.8|11585.27|11585.27|11584.8|11584.8|0
1643989150000|2022-02-04 15:39:10|11584.9|11584.9|11584.9|11584.9|11584.9|11584.9|11584.9|11584.9|0
1643989160000|2022-02-04 15:39:20|11584.8|11584.8|11585.02|11585.02|11585.02|11585.02|11584.3|11584.3|0
1643989170000|2022-02-04 15:39:30|11585.32|11585.32|11587.59|11587.59|11587.59|11587.59|11585.32|11585.32|0
1643989180000|2022-02-04 15:39:40|11587.12|11587.12|11585.98|11585.98|11587.12|11587.12|11585.98|11585.98|0
1643989190000|2022-02-04 15:39:50|11585.67|11585.67|11585.45|11585.45|11585.67|11585.67|11585.45|11585.45|0
1643989200000|2022-02-04 15:40:00|11585.36|11585.36|11585.65|11585.65|11585.71|11585.71|11585.11|11585.11|0
1643989210000|2022-02-04 15:40:10|11585.75|11585.75|11585.31|11585.31|11585.75|11585.75|11585.31|11585.31|0
1643989220000|2022-02-04 15:40:20|11585.01|11585.01|11585.01|11585.01|11585.01|11585.01|11585.01|11585.01|0
1643989230000|2022-02-04 15:40:30|11584.88|11584.88|11584.69|11584.69|11584.88|11584.88|11584.69|11584.69|0
1643989240000|2022-02-04 15:40:40|11583.81|11583.81|11582.63|11582.63|11583.81|11583.81|11582.63|11582.63|0
1643989250000|2022-02-04 15:40:50|11583.06|11583.06|11582.76|11582.76|11583.06|11583.06|11582.76|11582.76|0
1643989260000|2022-02-04 15:41:00|11582.31|11582.31|11582.56|11582.56|11582.67|11582.67|11582.31|11582.31|0
1643989270000|2022-02-04 15:41:10|11581.68|11581.68|11581.24|11581.24|11581.68|11581.68|11581.24|11581.24|0
1643989280000|2022-02-04 15:41:20|11581.12|11581.12|11581.12|11581.12|11581.12|11581.12|11581.12|11581.12|0
1643989290000|2022-02-04 15:41:30|11581.91|11581.91|11581.82|11581.82|11581.91|11581.91|11581.82|11581.82|0
1643989300000|2022-02-04 15:41:40|11582.47|11582.47|11583.41|11583.41|11583.41|11583.41|11582.47|11582.47|0
1643989310000|2022-02-04 15:41:50|11583.11|11583.11|11584.25|11584.25|11584.25|11584.25|11582.81|11582.81|0
1643989320000|2022-02-04 15:42:00|11584.61|11584.61|11584.13|11584.13|11584.61|11584.61|11583.73|11583.73|0
1643989340000|2022-02-04 15:42:20|11584.48|11584.48|11584.67|11584.67|11584.67|11584.67|11584.48|11584.48|0
1643989350000|2022-02-04 15:42:30|11585.46|11585.46|11585.46|11585.46|11585.46|11585.46|11585.46|11585.46|0
1643989360000|2022-02-04 15:42:40|11586.25|11586.25|11586.22|11586.22|11586.25|11586.25|11586.14|11586.14|0
1643989370000|2022-02-04 15:42:50|11586.43|11586.43|11586.43|11586.43|11586.43|11586.43|11586.43|11586.43|0
1643989380000|2022-02-04 15:43:00|11585.18|11585.18|11585.08|11585.08|11585.18|11585.18|11585.08|11585.08|0
1643989390000|2022-02-04 15:43:10|11584.87|11584.87|11584.87|11584.87|11584.87|11584.87|11584.87|11584.87|0
1643989400000|2022-02-04 15:43:20|11584.56|11584.56|11584.56|11584.56|11584.56|11584.56|11584.56|11584.56|0
1643989410000|2022-02-04 15:43:30|11584.45|11584.45|11584.34|11584.34|11584.45|11584.45|11584.21|11584.21|0
1643989430000|2022-02-04 15:43:50|11583.9|11583.9|11583.71|11583.71|11583.9|11583.9|11583.71|11583.71|0
1643989440000|2022-02-04 15:44:00|11583.47|11583.47|11582.02|11582.02|11583.47|11583.47|11582.02|11582.02|0
1643989450000|2022-02-04 15:44:10|11581.78|11581.78|11582.11|11582.11|11582.24|11582.24|11581.78|11581.78|0
1643989460000|2022-02-04 15:44:20|11581.89|11581.89|11582.79|11582.79|11582.79|11582.79|11581.89|11581.89|0
1643989470000|2022-02-04 15:44:30|11583.09|11583.09|11582.49|11582.49|11583.09|11583.09|11582.49|11582.49|0
1643989480000|2022-02-04 15:44:40|11582.93|11582.93|11582.93|11582.93|11582.93|11582.93|11582.93|11582.93|0
1643989500000|2022-02-04 15:45:00|11582.82|11582.82|11582.53|11582.53|11582.85|11582.85|11582.53|11582.53|0
1643989510000|2022-02-04 15:45:10|11582.41|11582.41|11582.06|11582.06|11582.41|11582.41|11581.8|11581.8|0
1643989520000|2022-02-04 15:45:20|11581.87|11581.87|11579.83|11579.83|11581.87|11581.87|11579.75|11579.75|0
1643989530000|2022-02-04 15:45:30|11580.04|11580.04|11580.04|11580.04|11580.04|11580.04|11580.04|11580.04|0
1643989540000|2022-02-04 15:45:40|11580.26|11580.26|11579.87|11579.87|11580.26|11580.26|11579.87|11579.87|0
1643989550000|2022-02-04 15:45:50|11579.77|11579.77|11579.87|11579.87|11579.87|11579.87|11579.58|11579.58|0
1643989560000|2022-02-04 15:46:00|11579.67|11579.67|11577.43|11577.43|11579.67|11579.67|11577.43|11577.43|0
1643989570000|2022-02-04 15:46:10|11576.89|11576.89|11577.87|11577.87|11578.62|11578.62|11576.89|11576.89|0
1643989580000|2022-02-04 15:46:20|11577.77|11577.77|11577.06|11577.06|11577.77|11577.77|11577.06|11577.06|0
1643989600000|2022-02-04 15:46:40|11576.87|11576.87|11576.7|11576.7|11576.97|11576.97|11576.7|11576.7|0
1643989620000|2022-02-04 15:47:00|11576.58|11576.58|11576.12|11576.12|11576.58|11576.58|11576.03|11576.03|0
1643989630000|2022-02-04 15:47:10|11576.27|11576.27|11579.12|11579.12|11579.12|11579.12|11576.27|11576.27|0
1643989640000|2022-02-04 15:47:20|11579.66|11579.66|11579|11579|11580.1|11580.1|11578.89|11578.89|0
1643989650000|2022-02-04 15:47:30|11579.22|11579.22|11580.08|11580.08|11580.08|11580.08|11579.22|11579.22|0
1643989670000|2022-02-04 15:47:50|11580.39|11580.39|11580.39|11580.39|11580.39|11580.39|11580.39|11580.39|0
1643989680000|2022-02-04 15:48:00|11580.51|11580.51|11581.3|11581.3|11581.3|11581.3|11580.51|11580.51|0
1643989690000|2022-02-04 15:48:10|11581.6|11581.6|11583.08|11583.08|11583.08|11583.08|11581.6|11581.6|0
1643989700000|2022-02-04 15:48:20|11583.19|11583.19|11587.77|11587.77|11587.91|11587.91|11583.19|11583.19|0
1643989710000|2022-02-04 15:48:30|11587.33|11587.33|11587.86|11587.86|11587.86|11587.86|11587.33|11587.33|0
1643989740000|2022-02-04 15:49:00|11587.55|11587.55|11587.99|11587.99|11587.99|11587.99|11587.55|11587.55|0
1643989750000|2022-02-04 15:49:10|11588.16|11588.16|11588.24|11588.24|11588.24|11588.24|11587.55|11587.55|0
1643989760000|2022-02-04 15:49:20|11587.45|11587.45|11586.66|11586.66|11587.45|11587.45|11586.66|11586.66|0
1643989770000|2022-02-04 15:49:30|11586.54|11586.54|11586.54|11586.54|11586.54|11586.54|11586.54|11586.54|0
1643989780000|2022-02-04 15:49:40|11586.86|11586.86|11587.44|11587.44|11587.44|11587.44|11586.86|11586.86|0
1643989790000|2022-02-04 15:49:50|11587.68|11587.68|11588.16|11588.16|11588.16|11588.16|11587.68|11587.68|0
1643989800000|2022-02-04 15:50:00|11588.27|11588.27|11588.38|11588.38|11588.38|11588.38|11588.27|11588.27|0
1643989810000|2022-02-04 15:50:10|11588.53|11588.53|11588.82|11588.82|11588.82|11588.82|11588.53|11588.53|0
1643989820000|2022-02-04 15:50:20|11588.91|11588.91|11588.16|11588.16|11588.91|11588.91|11588.16|11588.16|0
1643989840000|2022-02-04 15:50:40|11588.35|11588.35|11589.61|11589.61|11589.61|11589.61|11588.35|11588.35|0
1643989860000|2022-02-04 15:51:00|11589.74|11589.74|11589.91|11589.91|11589.91|11589.91|11589.61|11589.61|0
1643989870000|2022-02-04 15:51:10|11590.1|11590.1|11590.1|11590.1|11590.1|11590.1|11590.1|11590.1|0
1643989890000|2022-02-04 15:51:30|11589.97|11589.97|11590.31|11590.31|11590.31|11590.31|11589.97|11589.97|0
1643989910000|2022-02-04 15:51:50|11590.67|11590.67|11590.67|11590.67|11590.67|11590.67|11590.67|11590.67|0
1643989920000|2022-02-04 15:52:00|11590.42|11590.42|11590.42|11590.42|11590.42|11590.42|11590.42|11590.42|0
1643989930000|2022-02-04 15:52:10|11590.5|11590.5|11590.5|11590.5|11590.5|11590.5|11590.5|11590.5|0
1643989940000|2022-02-04 15:52:20|11590.27|11590.27|11590.27|11590.27|11590.27|11590.27|11590.27|11590.27|0
1643989960000|2022-02-04 15:52:40|11590.15|11590.15|11590.28|11590.28|11590.28|11590.28|11589.93|11589.93|0
1643989970000|2022-02-04 15:52:50|11589.97|11589.97|11589.67|11589.67|11589.97|11589.97|11589.67|11589.67|0
1643989980000|2022-02-04 15:53:00|11589.8|11589.8|11590.95|11590.95|11590.95|11590.95|11589.8|11589.8|0
1643989990000|2022-02-04 15:53:10|11591.64|11591.64|11592.47|11592.47|11592.69|11592.69|11591.64|11591.64|0
1643990000000|2022-02-04 15:53:20|11592.63|11592.63|11592.77|11592.77|11592.77|11592.77|11592.33|11592.33|0
1643990010000|2022-02-04 15:53:30|11593.07|11593.07|11594.27|11594.27|11594.27|11594.27|11592.96|11592.96|0
1643990020000|2022-02-04 15:53:40|11594.41|11594.41|11594.53|11594.53|11594.68|11594.68|11594.41|11594.41|0
1643990030000|2022-02-04 15:53:50|11595.32|11595.32|11597.08|11597.08|11597.08|11597.08|11595.32|11595.32|0
1643990040000|2022-02-04 15:54:00|11597.87|11597.87|11600.27|11600.27|11600.27|11600.27|11597.68|11597.68|0
1643990050000|2022-02-04 15:54:10|11600.55|11600.55|11601.63|11601.63|11601.63|11601.63|11600.55|11600.55|0
1643990060000|2022-02-04 15:54:20|11601.82|11601.82|11602.1|11602.1|11602.1|11602.1|11601.82|11601.82|0
1643990070000|2022-02-04 15:54:30|11602.23|11602.23|11602.23|11602.23|11602.23|11602.23|11602.23|11602.23|0
1643990080000|2022-02-04 15:54:40|11602.44|11602.44|11602.01|11602.01|11602.44|11602.44|11602.01|11602.01|0
1643990090000|2022-02-04 15:54:50|11602.12|11602.12|11602.45|11602.45|11602.45|11602.45|11602.12|11602.12|0
1643990100000|2022-02-04 15:55:00|11602.29|11602.29|11602.95|11602.95|11602.95|11602.95|11602.29|11602.29|0
1643990110000|2022-02-04 15:55:10|11603.06|11603.06|11602.47|11602.47|11603.28|11603.28|11602.47|11602.47|0
1643990120000|2022-02-04 15:55:20|11603.12|11603.12|11601.87|11601.87|11603.24|11603.24|11601.87|11601.87|0
1643990130000|2022-02-04 15:55:30|11601.95|11601.95|11601.95|11601.95|11601.95|11601.95|11601.95|11601.95|0
1643990140000|2022-02-04 15:55:40|11602.15|11602.15|11602.15|11602.15|11602.15|11602.15|11602.15|11602.15|0
1643990150000|2022-02-04 15:55:50|11601.94|11601.94|11601.64|11601.64|11601.94|11601.94|11601.64|11601.64|0
1643990160000|2022-02-04 15:56:00|11601.5|11601.5|11601.5|11601.5|11601.5|11601.5|11601.5|11601.5|0
1643990180000|2022-02-04 15:56:20|11601.06|11601.06|11601.06|11601.06|11601.06|11601.06|11601.06|11601.06|0
1643990190000|2022-02-04 15:56:30|11600.76|11600.76|11600.76|11600.76|11600.76|11600.76|11600.76|11600.76|0
1643990200000|2022-02-04 15:56:40|11600.87|11600.87|11602.09|11602.09|11602.09|11602.09|11600.87|11600.87|0
1643990210000|2022-02-04 15:56:50|11602.23|11602.23|11601.6|11601.6|11602.23|11602.23|11601.6|11601.6|0
1643990220000|2022-02-04 15:57:00|11601.93|11601.93|11603.22|11603.22|11603.22|11603.22|11601.93|11601.93|0
1643990230000|2022-02-04 15:57:10|11603.66|11603.66|11603.66|11603.66|11603.66|11603.66|11603.66|11603.66|0
1643990240000|2022-02-04 15:57:20|11604.02|11604.02|11604.02|11604.02|11604.02|11604.02|11604.02|11604.02|0
1643990250000|2022-02-04 15:57:30|11604.32|11604.32|11604.9|11604.9|11605.13|11605.13|11604.32|11604.32|0
1643990260000|2022-02-04 15:57:40|11604.82|11604.82|11604.73|11604.73|11604.82|11604.82|11604.39|11604.39|0
1643990290000|2022-02-04 15:58:10|11604.29|11604.29|11602.17|11602.17|11604.29|11604.29|11602.17|11602.17|0
1643990300000|2022-02-04 15:58:20|11602.37|11602.37|11602.37|11602.37|11602.37|11602.37|11602.37|11602.37|0
1643990310000|2022-02-04 15:58:30|11602.8|11602.8|11602.8|11602.8|11602.8|11602.8|11602.8|11602.8|0
1643990320000|2022-02-04 15:58:40|11602.53|11602.53|11602.8|11602.8|11602.8|11602.8|11602.53|11602.53|0
1643990330000|2022-02-04 15:58:50|11602.59|11602.59|11602.41|11602.41|11602.59|11602.59|11602.09|11602.09|0
1643990340000|2022-02-04 15:59:00|11602.72|11602.72|11602.72|11602.72|11602.72|11602.72|11602.72|11602.72|0
1643990350000|2022-02-04 15:59:10|11602.88|11602.88|11602.77|11602.77|11602.88|11602.88|11602.77|11602.77|0
1643990360000|2022-02-04 15:59:20|11603.08|11603.08|11604.34|11604.34|11604.34|11604.34|11603.08|11603.08|0
1643990370000|2022-02-04 15:59:30|11604.02|11604.02|11603|11603|11604.34|11604.34|11603|11603|0
1643990380000|2022-02-04 15:59:40|11602.56|11602.56|11602.64|11602.64|11602.64|11602.64|11602.37|11602.37|0
1643990390000|2022-02-04 15:59:50|11602.01|11602.01|11600.56|11600.56|11602.01|11602.01|11600.56|11600.56|0
1643990400000|2022-02-04 16:00:00|11600.12|11600.12|11599.16|11599.16|11600.12|11600.12|11599.16|11599.16|0
1643990410000|2022-02-04 16:00:10|11599.05|11599.05|11599.04|11599.04|11599.05|11599.05|11598.6|11598.6|0
1643990420000|2022-02-04 16:00:20|11599.29|11599.29|11599.18|11599.18|11599.29|11599.29|11599.18|11599.18|0
1643990430000|2022-02-04 16:00:30|11599.04|11599.04|11599.04|11599.04|11599.04|11599.04|11599.04|11599.04|0
1643990440000|2022-02-04 16:00:40|11599.16|11599.16|11599.16|11599.16|11599.16|11599.16|11599.16|11599.16|0
1643990450000|2022-02-04 16:00:50|11599.59|11599.59|11599.59|11599.59|11599.59|11599.59|11599.59|11599.59|0
1643990460000|2022-02-04 16:01:00|11599.86|11599.86|11599.86|11599.86|11599.86|11599.86|11599.86|11599.86|0
1643990470000|2022-02-04 16:01:10|11600.32|11600.32|11600.09|11600.09|11600.32|11600.32|11600.09|11600.09|0
1643990480000|2022-02-04 16:01:20|11600.45|11600.45|11599.3|11599.3|11600.45|11600.45|11599.3|11599.3|0
1643990500000|2022-02-04 16:01:40|11599.61|11599.61|11599.61|11599.61|11599.61|11599.61|11599.61|11599.61|0
1643990510000|2022-02-04 16:01:50|11599.48|11599.48|11599.61|11599.61|11599.61|11599.61|11599.25|11599.25|0
1643990520000|2022-02-04 16:02:00|11600.24|11600.24|11601.57|11601.57|11601.57|11601.57|11600.24|11600.24|0
1643990530000|2022-02-04 16:02:10|11601.87|11601.87|11601.87|11601.87|11601.87|11601.87|11601.87|11601.87|0
1643990540000|2022-02-04 16:02:20|11602.1|11602.1|11603.48|11603.48|11603.48|11603.48|11602.1|11602.1|0
1643990550000|2022-02-04 16:02:30|11603.91|11603.91|11604.74|11604.74|11604.74|11604.74|11603.91|11603.91|0
1643990560000|2022-02-04 16:02:40|11604.85|11604.85|11604.85|11604.85|11604.98|11604.98|11604.85|11604.85|0
1643990570000|2022-02-04 16:02:50|11604.72|11604.72|11605.22|11605.22|11605.22|11605.22|11604.72|11604.72|0
1643990580000|2022-02-04 16:03:00|11605.66|11605.66|11606.38|11606.38|11606.38|11606.38|11605.66|11605.66|0
1643990590000|2022-02-04 16:03:10|11606.17|11606.17|11605.97|11605.97|11606.17|11606.17|11605.97|11605.97|0
1643990600000|2022-02-04 16:03:20|11606.57|11606.57|11606.57|11606.57|11606.57|11606.57|11606.57|11606.57|0
1643990640000|2022-02-04 16:04:00|11607.36|11607.36|11608.29|11608.29|11608.29|11608.29|11607.36|11607.36|0
1643990650000|2022-02-04 16:04:10|11608.61|11608.61|11608.61|11608.61|11608.61|11608.61|11608.61|11608.61|0
1643990660000|2022-02-04 16:04:20|11608.15|11608.15|11608.15|11608.15|11608.15|11608.15|11608.15|11608.15|0
1643990670000|2022-02-04 16:04:30|11608.29|11608.29|11607.9|11607.9|11608.69|11608.69|11607.9|11607.9|0
1643990680000|2022-02-04 16:04:40|11607.72|11607.72|11606.92|11606.92|11607.72|11607.72|11606.92|11606.92|0
1643990690000|2022-02-04 16:04:50|11606.73|11606.73|11606.73|11606.73|11606.73|11606.73|11606.73|11606.73|0
1643990700000|2022-02-04 16:05:00|11606.3|11606.3|11605.89|11605.89|11606.3|11606.3|11605.51|11605.51|0
1643990710000|2022-02-04 16:05:10|11606.2|11606.2|11606.59|11606.59|11606.59|11606.59|11606.2|11606.2|0
1643990720000|2022-02-04 16:05:20|11606.99|11606.99|11606.99|11606.99|11606.99|11606.99|11606.99|11606.99|0
1643990730000|2022-02-04 16:05:30|11606.76|11606.76|11606.88|11606.88|11606.88|11606.88|11606.65|11606.65|0
1643990740000|2022-02-04 16:05:40|11606.74|11606.74|11606.08|11606.08|11606.74|11606.74|11606.08|11606.08|0
1643990750000|2022-02-04 16:05:50|11605.29|11605.29|11604.12|11604.12|11605.29|11605.29|11603.82|11603.82|0
1643990760000|2022-02-04 16:06:00|11603.33|11603.33|11602.8|11602.8|11603.33|11603.33|11602.8|11602.8|0
1643990780000|2022-02-04 16:06:20|11602.61|11602.61|11602.7|11602.7|11602.7|11602.7|11602.61|11602.61|0
1643990790000|2022-02-04 16:06:30|11603.1|11603.1|11603.1|11603.1|11603.1|11603.1|11603.1|11603.1|0
1643990810000|2022-02-04 16:06:50|11603.2|11603.2|11603.53|11603.53|11603.53|11603.53|11603.2|11603.2|0
1643990820000|2022-02-04 16:07:00|11603.36|11603.36|11603.36|11603.36|11603.36|11603.36|11603.36|11603.36|0
1643990840000|2022-02-04 16:07:20|11602.93|11602.93|11602.93|11602.93|11602.93|11602.93|11602.93|11602.93|0
1643990850000|2022-02-04 16:07:30|11603.72|11603.72|11603.61|11603.61|11603.72|11603.72|11603.25|11603.25|0
1643990870000|2022-02-04 16:07:50|11603.4|11603.4|11600.36|11600.36|11603.4|11603.4|11600.36|11600.36|0
1643990900000|2022-02-04 16:08:20|11600.21|11600.21|11599.98|11599.98|11600.21|11600.21|11599.44|11599.44|0
1643990910000|2022-02-04 16:08:30|11600.34|11600.34|11601.06|11601.06|11601.06|11601.06|11600.34|11600.34|0
1643990920000|2022-02-04 16:08:40|11601.26|11601.26|11602.42|11602.42|11602.42|11602.42|11601.26|11601.26|0
1643990930000|2022-02-04 16:08:50|11603.21|11603.21|11604|11604|11604|11604|11603.21|11603.21|0
1643990950000|2022-02-04 16:09:10|11603.79|11603.79|11603.79|11603.79|11603.79|11603.79|11603.79|11603.79|0
1643990960000|2022-02-04 16:09:20|11603.63|11603.63|11603.63|11603.63|11603.63|11603.63|11603.63|11603.63|0
1643990970000|2022-02-04 16:09:30|11602.84|11602.84|11603.47|11603.47|11603.47|11603.47|11602.84|11602.84|0
1643990980000|2022-02-04 16:09:40|11603.2|11603.2|11603.08|11603.08|11603.2|11603.2|11603.08|11603.08|0
1643990990000|2022-02-04 16:09:50|11602.78|11602.78|11601.45|11601.45|11602.78|11602.78|11601.45|11601.45|0
1643991000000|2022-02-04 16:10:00|11601.26|11601.26|11599.81|11599.81|11601.26|11601.26|11599.81|11599.81|0
1643991010000|2022-02-04 16:10:10|11600.12|11600.12|11600.23|11600.23|11600.23|11600.23|11600.12|11600.12|0
1643991020000|2022-02-04 16:10:20|11600.12|11600.12|11598.33|11598.33|11600.12|11600.12|11598.33|11598.33|0
1643991030000|2022-02-04 16:10:30|11599.12|11599.12|11598.35|11598.35|11599.12|11599.12|11598.35|11598.35|0
1643991040000|2022-02-04 16:10:40|11597.56|11597.56|11596.81|11596.81|11597.56|11597.56|11596.81|11596.81|0
1643991050000|2022-02-04 16:10:50|11597.05|11597.05|11596.09|11596.09|11597.05|11597.05|11596.09|11596.09|0
1643991060000|2022-02-04 16:11:00|11595.94|11595.94|11595.71|11595.71|11596.11|11596.11|11595.32|11595.32|0
1643991070000|2022-02-04 16:11:10|11595.94|11595.94|11596.95|11596.95|11596.95|11596.95|11595.94|11595.94|0
1643991080000|2022-02-04 16:11:20|11597.17|11597.17|11597.17|11597.17|11597.17|11597.17|11597.17|11597.17|0
1643991100000|2022-02-04 16:11:40|11596.98|11596.98|11596.98|11596.98|11596.98|11596.98|11596.98|11596.98|0
1643991110000|2022-02-04 16:11:50|11597.28|11597.28|11597.28|11597.28|11597.28|11597.28|11597.28|11597.28|0
1643991120000|2022-02-04 16:12:00|11597.42|11597.42|11597.77|11597.77|11597.77|11597.77|11597.42|11597.42|0
1643991130000|2022-02-04 16:12:10|11598.09|11598.09|11597.62|11597.62|11598.09|11598.09|11597.62|11597.62|0
1643991140000|2022-02-04 16:12:20|11597.32|11597.32|11597.95|11597.95|11597.95|11597.95|11597.32|11597.32|0
1643991150000|2022-02-04 16:12:30|11597.64|11597.64|11597.77|11597.77|11597.86|11597.86|11597.64|11597.64|0
1643991170000|2022-02-04 16:12:50|11598.12|11598.12|11598.12|11598.12|11598.12|11598.12|11598.12|11598.12|0
1643991180000|2022-02-04 16:13:00|11598.44|11598.44|11598.44|11598.44|11598.44|11598.44|11598.44|11598.44|0
1643991190000|2022-02-04 16:13:10|11598.14|11598.14|11597.8|11597.8|11598.57|11598.57|11597.8|11597.8|0
1643991220000|2022-02-04 16:13:40|11597.93|11597.93|11597.93|11597.93|11597.93|11597.93|11597.93|11597.93|0
1643991230000|2022-02-04 16:13:50|11597.8|11597.8|11597.77|11597.77|11597.98|11597.98|11597.77|11597.77|0
1643991240000|2022-02-04 16:14:00|11597.62|11597.62|11599.08|11599.08|11599.08|11599.08|11597.62|11597.62|0
1643991250000|2022-02-04 16:14:10|11599.23|11599.23|11599.23|11599.23|11599.23|11599.23|11599.23|11599.23|0
1643991260000|2022-02-04 16:14:20|11599.37|11599.37|11597.79|11597.79|11599.37|11599.37|11597.79|11597.79|0
1643991270000|2022-02-04 16:14:30|11598.58|11598.58|11597.79|11597.79|11598.58|11598.58|11597.79|11597.79|0
1643991300000|2022-02-04 16:15:00|11597.65|11597.65|11595.69|11595.69|11597.65|11597.65|11595.09|11595.09|0
1643991310000|2022-02-04 16:15:10|11594.9|11594.9|11594.67|11594.67|11594.9|11594.9|11594.67|11594.67|0
1643991320000|2022-02-04 16:15:20|11594.28|11594.28|11592.64|11592.64|11594.28|11594.28|11592.64|11592.64|0
1643991330000|2022-02-04 16:15:30|11592.94|11592.94|11593.26|11593.26|11593.26|11593.26|11592.94|11592.94|0
1643991340000|2022-02-04 16:15:40|11592.96|11592.96|11592.96|11592.96|11592.96|11592.96|11592.96|11592.96|0
1643991350000|2022-02-04 16:15:50|11593.75|11593.75|11593.75|11593.75|11593.75|11593.75|11593.75|11593.75|0
1643991360000|2022-02-04 16:16:00|11594.54|11594.54|11594.77|11594.77|11595.24|11595.24|11594.45|11594.45|0
1643991370000|2022-02-04 16:16:10|11594.98|11594.98|11594.02|11594.02|11594.98|11594.98|11594.02|11594.02|0
1643991380000|2022-02-04 16:16:20|11593.89|11593.89|11594.02|11594.02|11594.02|11594.02|11593.89|11593.89|0
1643991390000|2022-02-04 16:16:30|11593.73|11593.73|11593.73|11593.73|11593.73|11593.73|11593.73|11593.73|0
1643991400000|2022-02-04 16:16:40|11593.59|11593.59|11593.59|11593.59|11593.59|11593.59|11593.59|11593.59|0
1643991410000|2022-02-04 16:16:50|11594.03|11594.03|11594.03|11594.03|11594.03|11594.03|11594.03|11594.03|0
1643991420000|2022-02-04 16:17:00|11594.26|11594.26|11595.54|11595.54|11595.77|11595.77|11594.26|11594.26|0
1643991430000|2022-02-04 16:17:10|11595.73|11595.73|11596.09|11596.09|11596.09|11596.09|11595.73|11595.73|0
1643991440000|2022-02-04 16:17:20|11596.18|11596.18|11595.74|11595.74|11596.18|11596.18|11595.74|11595.74|0
1643991450000|2022-02-04 16:17:30|11595.53|11595.53|11594.74|11594.74|11595.53|11595.53|11594.74|11594.74|0
1643991460000|2022-02-04 16:17:40|11595.09|11595.09|11594.89|11594.89|11595.09|11595.09|11594.89|11594.89|0
1643991470000|2022-02-04 16:17:50|11594.18|11594.18|11594.18|11594.18|11594.18|11594.18|11594.18|11594.18|0
1643991480000|2022-02-04 16:18:00|11594.01|11594.01|11594|11594|11594.01|11594.01|11593.79|11593.79|0
1643991490000|2022-02-04 16:18:10|11593.7|11593.7|11593.7|11593.7|11593.7|11593.7|11593.7|11593.7|0
1643991500000|2022-02-04 16:18:20|11593.47|11593.47|11593.63|11593.63|11593.81|11593.81|11593.24|11593.24|0
1643991510000|2022-02-04 16:18:30|11593.74|11593.74|11593.74|11593.74|11593.74|11593.74|11593.74|11593.74|0
1643991520000|2022-02-04 16:18:40|11594.45|11594.45|11594.76|11594.76|11594.76|11594.76|11594.45|11594.45|0
1643991530000|2022-02-04 16:18:50|11594.84|11594.84|11594.84|11594.84|11594.84|11594.84|11594.84|11594.84|0
1643991540000|2022-02-04 16:19:00|11594.98|11594.98|11594.04|11594.04|11594.98|11594.98|11594.04|11594.04|0
1643991550000|2022-02-04 16:19:10|11594.35|11594.35|11594.35|11594.35|11594.35|11594.35|11594.35|11594.35|0
1643991560000|2022-02-04 16:19:20|11594|11594|11594.57|11594.57|11594.57|11594.57|11593.8|11593.8|0
1643991570000|2022-02-04 16:19:30|11594.14|11594.14|11593.96|11593.96|11594.14|11594.14|11593.87|11593.87|0
1643991580000|2022-02-04 16:19:40|11594.09|11594.09|11594.09|11594.09|11594.09|11594.09|11594.09|11594.09|0
1643991590000|2022-02-04 16:19:50|11593.79|11593.79|11593.69|11593.69|11593.87|11593.87|11593.69|11593.69|0
1643991600000|2022-02-04 16:20:00|11593.33|11593.33|11593.33|11593.33|11593.33|11593.33|11593.33|11593.33|0
1643991610000|2022-02-04 16:20:10|11593.07|11593.07|11593.4|11593.4|11593.54|11593.54|11593.07|11593.07|0
1643991620000|2022-02-04 16:20:20|11593.29|11593.29|11593.29|11593.29|11593.29|11593.29|11593.29|11593.29|0
1643991630000|2022-02-04 16:20:30|11592.58|11592.58|11591.82|11591.82|11592.7|11592.7|11591.82|11591.82|0
1643991640000|2022-02-04 16:20:40|11591.46|11591.46|11590.98|11590.98|11591.46|11591.46|11590.98|11590.98|0
1643991650000|2022-02-04 16:20:50|11590.04|11590.04|11590.04|11590.04|11590.04|11590.04|11590.04|11590.04|0
1643991660000|2022-02-04 16:21:00|11589.25|11589.25|11589.46|11589.46|11589.46|11589.46|11589|11589|0
1643991670000|2022-02-04 16:21:10|11589.33|11589.33|11588.52|11588.52|11589.46|11589.46|11588.3|11588.3|0
1643991690000|2022-02-04 16:21:30|11588.41|11588.41|11587.83|11587.83|11588.41|11588.41|11587.83|11587.83|0
1643991700000|2022-02-04 16:21:40|11588.11|11588.11|11588.67|11588.67|11588.9|11588.9|11588.11|11588.11|0
1643991720000|2022-02-04 16:22:00|11589.02|11589.02|11588.99|11588.99|11589.02|11589.02|11588.69|11588.69|0
1643991730000|2022-02-04 16:22:10|11588.85|11588.85|11588.74|11588.74|11588.85|11588.85|11588.74|11588.74|0
1643991740000|2022-02-04 16:22:20|11588.61|11588.61|11588.86|11588.86|11589.17|11589.17|11588.61|11588.61|0
1643991750000|2022-02-04 16:22:30|11589.16|11589.16|11589.95|11589.95|11589.95|11589.95|11589.16|11589.16|0
1643991760000|2022-02-04 16:22:40|11589.74|11589.74|11589.73|11589.73|11589.74|11589.74|11589.63|11589.63|0
1643991780000|2022-02-04 16:23:00|11589.59|11589.59|11590.6|11590.6|11590.6|11590.6|11589.42|11589.42|0
1643991790000|2022-02-04 16:23:10|11590.74|11590.74|11590.55|11590.55|11590.74|11590.74|11590.55|11590.55|0
1643991800000|2022-02-04 16:23:20|11590.44|11590.44|11589.41|11589.41|11590.44|11590.44|11589.41|11589.41|0
1643991810000|2022-02-04 16:23:30|11590.2|11590.2|11590.56|11590.56|11590.56|11590.56|11590.2|11590.2|0
1643991820000|2022-02-04 16:23:40|11590.44|11590.44|11590.87|11590.87|11590.87|11590.87|11590.44|11590.44|0
1643991830000|2022-02-04 16:23:50|11591.06|11591.06|11590.63|11590.63|11591.06|11591.06|11590.63|11590.63|0
1643991840000|2022-02-04 16:24:00|11590.84|11590.84|11591.64|11591.64|11591.64|11591.64|11590.84|11590.84|0
1643991860000|2022-02-04 16:24:20|11591.78|11591.78|11592.48|11592.48|11592.78|11592.78|11591.78|11591.78|0
1643991870000|2022-02-04 16:24:30|11592.83|11592.83|11593.79|11593.79|11593.79|11593.79|11592.83|11592.83|0
1643991890000|2022-02-04 16:24:50|11593.97|11593.97|11593.97|11593.97|11593.97|11593.97|11593.79|11593.79|0
1643991900000|2022-02-04 16:25:00|11594.12|11594.12|11594.94|11594.94|11594.94|11594.94|11594.12|11594.12|0
1643991910000|2022-02-04 16:25:10|11594.64|11594.64|11595|11595|11595|11595|11594.64|11594.64|0
1643991920000|2022-02-04 16:25:20|11595.43|11595.43|11595.33|11595.33|11595.43|11595.43|11595.33|11595.33|0
1643991930000|2022-02-04 16:25:30|11594.9|11594.9|11594.9|11594.9|11594.9|11594.9|11594.9|11594.9|0
1643991940000|2022-02-04 16:25:40|11594.62|11594.62|11593.59|11593.59|11594.62|11594.62|11593.59|11593.59|0
1643991950000|2022-02-04 16:25:50|11593.23|11593.23|11593.23|11593.23|11593.23|11593.23|11593.23|11593.23|0
1643991960000|2022-02-04 16:26:00|11594.02|11594.02|11594.21|11594.21|11594.21|11594.21|11594.02|11594.02|0
1643991970000|2022-02-04 16:26:10|11594.34|11594.34|11596.28|11596.28|11596.28|11596.28|11594.34|11594.34|0
1643991980000|2022-02-04 16:26:20|11596.5|11596.5|11596.92|11596.92|11596.92|11596.92|11596.5|11596.5|0
1643991990000|2022-02-04 16:26:30|11597.23|11597.23|11597.37|11597.37|11597.37|11597.37|11597.23|11597.23|0
1643992000000|2022-02-04 16:26:40|11597.68|11597.68|11597.94|11597.94|11597.94|11597.94|11597.68|11597.68|0
1643992010000|2022-02-04 16:26:50|11598.37|11598.37|11598.69|11598.69|11598.69|11598.69|11598.37|11598.37|0
1643992020000|2022-02-04 16:27:00|11598.61|11598.61|11599.53|11599.53|11599.53|11599.53|11598.61|11598.61|0
1643992040000|2022-02-04 16:27:20|11599.18|11599.18|11599.27|11599.27|11599.59|11599.59|11599.18|11599.18|0
1643992050000|2022-02-04 16:27:30|11599.09|11599.09|11599.55|11599.55|11599.55|11599.55|11599.09|11599.09|0
1643992070000|2022-02-04 16:27:50|11599.81|11599.81|11598.74|11598.74|11599.81|11599.81|11598.74|11598.74|0
1643992080000|2022-02-04 16:28:00|11599.53|11599.53|11598.99|11598.99|11599.63|11599.63|11598.99|11598.99|0
1643992090000|2022-02-04 16:28:10|11600.19|11600.19|11600.13|11600.13|11600.19|11600.19|11599.83|11599.83|0
1643992100000|2022-02-04 16:28:20|11600.04|11600.04|11599.18|11599.18|11600.04|11600.04|11599.18|11599.18|0
1643992110000|2022-02-04 16:28:30|11598.91|11598.91|11598.91|11598.91|11598.91|11598.91|11598.91|11598.91|0
1643992120000|2022-02-04 16:28:40|11599.14|11599.14|11597.93|11597.93|11599.14|11599.14|11597.93|11597.93|0
1643992130000|2022-02-04 16:28:50|11598.72|11598.72|11598.91|11598.91|11598.91|11598.91|11598.72|11598.72|0
1643992140000|2022-02-04 16:29:00|11599.7|11599.7|11596.42|11596.42|11599.7|11599.7|11596.08|11596.08|0
1643992150000|2022-02-04 16:29:10|11596.1|11596.1|11594.13|11594.13|11596.1|11596.1|11594.13|11594.13|0
1643992160000|2022-02-04 16:29:20|11594.59|11594.59|11593.18|11593.18|11594.59|11594.59|11593.18|11593.18|0
1643992170000|2022-02-04 16:29:30|11593.53|11593.53|11592.77|11592.77|11594.32|11594.32|11592.34|11592.34|0
1643992180000|2022-02-04 16:29:40|11593.21|11593.21|11593.3|11593.3|11593.52|11593.52|11592.69|11592.69|0
1643992190000|2022-02-04 16:29:50|11593.36|11593.36|11592.84|11592.84|11594.13|11594.13|11591.79|11591.79|0
1644221700000|2022-02-07 08:15:00|11645.48|11645.48|11645.12|11645.12|11645.67|11645.67|11645.12|11645.12|0
1644221710000|2022-02-07 08:15:10|11644.92|11644.92|11643.21|11643.21|11644.92|11644.92|11643.21|11643.21|0
1644221720000|2022-02-07 08:15:20|11643.46|11643.46|11643.87|11643.87|11643.87|11643.87|11643.46|11643.46|0
1644221730000|2022-02-07 08:15:30|11643.68|11643.68|11643.68|11643.68|11643.68|11643.68|11643.68|11643.68|0
1644221740000|2022-02-07 08:15:40|11642.8|11642.8|11641.34|11641.34|11642.8|11642.8|11641.34|11641.34|0
1644221760000|2022-02-07 08:16:00|11640.43|11640.43|11636.48|11636.48|11640.43|11640.43|11636.48|11636.48|0
1644221770000|2022-02-07 08:16:10|11636.13|11636.13|11635.15|11635.15|11636.13|11636.13|11635.15|11635.15|0
1644221780000|2022-02-07 08:16:20|11634.83|11634.83|11633.02|11633.02|11634.83|11634.83|11633.02|11633.02|0
1644221800000|2022-02-07 08:16:40|11632.22|11632.22|11630.26|11630.26|11632.22|11632.22|11629.88|11629.88|0
1644221810000|2022-02-07 08:16:50|11630.61|11630.61|11631.07|11631.07|11631.07|11631.07|11630.61|11630.61|0
1644221820000|2022-02-07 08:17:00|11628.7|11628.7|11629.45|11629.45|11629.45|11629.45|11628.7|11628.7|0
1644221830000|2022-02-07 08:17:10|11629.08|11629.08|11629.53|11629.53|11629.53|11629.53|11629.08|11629.08|0
1644221840000|2022-02-07 08:17:20|11629.77|11629.77|11629.77|11629.77|11629.77|11629.77|11629.77|11629.77|0
1644221850000|2022-02-07 08:17:30|11630.08|11630.08|11630.38|11630.38|11630.38|11630.38|11630.08|11630.08|0
1644221860000|2022-02-07 08:17:40|11630.57|11630.57|11629.7|11629.7|11630.57|11630.57|11629.24|11629.24|0
1644221870000|2022-02-07 08:17:50|11629.24|11629.24|11628.55|11628.55|11629.24|11629.24|11628.55|11628.55|0
1644221880000|2022-02-07 08:18:00|11628.18|11628.18|11627.39|11627.39|11628.18|11628.18|11627.39|11627.39|0
1644221890000|2022-02-07 08:18:10|11627.27|11627.27|11626.2|11626.2|11627.27|11627.27|11626.2|11626.2|0
1644221910000|2022-02-07 08:18:30|11625.68|11625.68|11625.68|11625.68|11625.68|11625.68|11625.68|11625.68|0
1644221920000|2022-02-07 08:18:40|11624.74|11624.74|11624.74|11624.74|11624.74|11624.74|11624.74|11624.74|0
1644221930000|2022-02-07 08:18:50|11624.92|11624.92|11624.92|11624.92|11624.92|11624.92|11624.92|11624.92|0
1644221940000|2022-02-07 08:19:00|11624.65|11624.65|11625.27|11625.27|11625.27|11625.27|11624.41|11624.41|0
1644221950000|2022-02-07 08:19:10|11623.06|11623.06|11625.07|11625.07|11625.07|11625.07|11623.06|11623.06|0
1644221970000|2022-02-07 08:19:30|11625.18|11625.18|11625.18|11625.18|11625.18|11625.18|11625.18|11625.18|0
1644221980000|2022-02-07 08:19:40|11624.03|11624.03|11622.43|11622.43|11624.03|11624.03|11622.43|11622.43|0
1644221990000|2022-02-07 08:19:50|11619.34|11619.34|11615.65|11615.65|11619.34|11619.34|11615.65|11615.65|0
1644222000000|2022-02-07 08:20:00|11615.21|11615.21|11613.16|11613.16|11615.21|11615.21|11612.37|11612.37|0
1644222010000|2022-02-07 08:20:10|11612.91|11612.91|11611.15|11611.15|11612.91|11612.91|11611.15|11611.15|0
1644222020000|2022-02-07 08:20:20|11611.58|11611.58|11611.49|11611.49|11611.71|11611.71|11611.49|11611.49|0
1644222030000|2022-02-07 08:20:30|11612.81|11612.81|11612.81|11612.81|11612.81|11612.81|11612.81|11612.81|0
1644222040000|2022-02-07 08:20:40|11612.38|11612.38|11612.51|11612.51|11612.51|11612.51|11611.59|11611.59|0
1644222050000|2022-02-07 08:20:50|11612.92|11612.92|11611.44|11611.44|11612.92|11612.92|11611.44|11611.44|0
1644222060000|2022-02-07 08:21:00|11610.2|11610.2|11610.63|11610.63|11610.86|11610.86|11610.2|11610.2|0
1644222070000|2022-02-07 08:21:10|11609.8|11609.8|11610|11610|11610|11610|11609.8|11609.8|0
1644222110000|2022-02-07 08:21:50|11609.54|11609.54|11606.23|11606.23|11609.54|11609.54|11605.91|11605.91|0
1644222120000|2022-02-07 08:22:00|11606.13|11606.13|11605.26|11605.26|11606.13|11606.13|11605.26|11605.26|0
1644222130000|2022-02-07 08:22:10|11605.37|11605.37|11604.7|11604.7|11605.37|11605.37|11604.7|11604.7|0
1644222140000|2022-02-07 08:22:20|11605.58|11605.58|11605.58|11605.58|11605.58|11605.58|11605.58|11605.58|0
1644222150000|2022-02-07 08:22:30|11604.72|11604.72|11604.02|11604.02|11604.72|11604.72|11604.02|11604.02|0
1644222170000|2022-02-07 08:22:50|11603.69|11603.69|11602.19|11602.19|11603.69|11603.69|11601.32|11601.32|0
1644222180000|2022-02-07 08:23:00|11602.06|11602.06|11602.06|11602.06|11602.06|11602.06|11602.06|11602.06|0
1644222190000|2022-02-07 08:23:10|11601.43|11601.43|11601.43|11601.43|11601.43|11601.43|11601.43|11601.43|0
1644222200000|2022-02-07 08:23:20|11601.04|11601.04|11600.92|11600.92|11601.04|11601.04|11600.73|11600.73|0
1644222210000|2022-02-07 08:23:30|11600.29|11600.29|11600.18|11600.18|11600.46|11600.46|11600.18|11600.18|0
1644222220000|2022-02-07 08:23:40|11599.49|11599.49|11599.49|11599.49|11599.49|11599.49|11599.49|11599.49|0
1644222240000|2022-02-07 08:24:00|11599.61|11599.61|11599.61|11599.61|11599.61|11599.61|11599.61|11599.61|0
1644222250000|2022-02-07 08:24:10|11600.05|11600.05|11599.93|11599.93|11600.05|11600.05|11599.93|11599.93|0
1644222260000|2022-02-07 08:24:20|11600.56|11600.56|11599.88|11599.88|11600.67|11600.67|11599.88|11599.88|0
1644222280000|2022-02-07 08:24:40|11599.52|11599.52|11596.15|11596.15|11599.52|11599.52|11595.44|11595.44|0
1644222290000|2022-02-07 08:24:50|11597.4|11597.4|11596.78|11596.78|11597.4|11597.4|11596.78|11596.78|0
1644222300000|2022-02-07 08:25:00|11596.46|11596.46|11594.16|11594.16|11596.46|11596.46|11594.16|11594.16|0
1644222310000|2022-02-07 08:25:10|11594.26|11594.26|11594.26|11594.26|11594.26|11594.26|11594.26|11594.26|0
1644222320000|2022-02-07 08:25:20|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|0
1644222340000|2022-02-07 08:25:40|11594.94|11594.94|11594.72|11594.72|11595.57|11595.57|11594.72|11594.72|0
1644222350000|2022-02-07 08:25:50|11594.5|11594.5|11594.04|11594.04|11594.5|11594.5|11594.04|11594.04|0
1644222360000|2022-02-07 08:26:00|11594.49|11594.49|11594.85|11594.85|11594.85|11594.85|11594.49|11594.49|0
1644222370000|2022-02-07 08:26:10|11594.48|11594.48|11597.17|11597.17|11597.17|11597.17|11594.48|11594.48|0
1644222380000|2022-02-07 08:26:20|11597.4|11597.4|11597.8|11597.8|11597.8|11597.8|11597.17|11597.17|0
1644222390000|2022-02-07 08:26:30|11597.43|11597.43|11597.43|11597.43|11597.43|11597.43|11597.43|11597.43|0
1644222400000|2022-02-07 08:26:40|11597.86|11597.86|11597.99|11597.99|11597.99|11597.99|11597.86|11597.86|0
1644222410000|2022-02-07 08:26:50|11597.13|11597.13|11597.13|11597.13|11597.13|11597.13|11597.13|11597.13|0
1644222420000|2022-02-07 08:27:00|11595.55|11595.55|11595.11|11595.11|11595.55|11595.55|11595.11|11595.11|0
1644222440000|2022-02-07 08:27:20|11594.25|11594.25|11594.31|11594.31|11594.31|11594.31|11593.88|11593.88|0
1644222450000|2022-02-07 08:27:30|11594.12|11594.12|11592.85|11592.85|11594.12|11594.12|11592.85|11592.85|0
1644222470000|2022-02-07 08:27:50|11592.72|11592.72|11592.95|11592.95|11592.95|11592.95|11592.72|11592.72|0
1644222480000|2022-02-07 08:28:00|11591.37|11591.37|11590.66|11590.66|11591.37|11591.37|11590.66|11590.66|0
1644222490000|2022-02-07 08:28:10|11590.5|11590.5|11590.41|11590.41|11590.5|11590.5|11590.41|11590.41|0
1644222510000|2022-02-07 08:28:30|11588.64|11588.64|11588.64|11588.64|11588.64|11588.64|11588.64|11588.64|0
1644222520000|2022-02-07 08:28:40|11588.26|11588.26|11587.14|11587.14|11588.26|11588.26|11587.14|11587.14|0
1644222540000|2022-02-07 08:29:00|11587.56|11587.56|11583.37|11583.37|11587.56|11587.56|11583.37|11583.37|0
1644222560000|2022-02-07 08:29:20|11583.27|11583.27|11579.54|11579.54|11583.27|11583.27|11579.54|11579.54|0
1644222570000|2022-02-07 08:29:30|11578.66|11578.66|11577.66|11577.66|11578.66|11578.66|11577.66|11577.66|0
1644222580000|2022-02-07 08:29:40|11577.53|11577.53|11580.81|11580.81|11580.81|11580.81|11577.53|11577.53|0
1644222590000|2022-02-07 08:29:50|11580.72|11580.72|11580.72|11580.72|11580.72|11580.72|11580.72|11580.72|0
1644222600000|2022-02-07 08:30:00|11580.94|11580.94|11580.33|11580.33|11580.94|11580.94|11580.33|11580.33|0
1644222610000|2022-02-07 08:30:10|11580.08|11580.08|11579.37|11579.37|11580.08|11580.08|11579.37|11579.37|0
1644222620000|2022-02-07 08:30:20|11579.81|11579.81|11579.46|11579.46|11579.81|11579.81|11579.46|11579.46|0
1644222630000|2022-02-07 08:30:30|11579.3|11579.3|11579.3|11579.3|11579.3|11579.3|11579.3|11579.3|0
1644222640000|2022-02-07 08:30:40|11579.11|11579.11|11579.11|11579.11|11579.11|11579.11|11579.11|11579.11|0
1644222660000|2022-02-07 08:31:00|11579.34|11579.34|11579.34|11579.34|11579.34|11579.34|11579.34|11579.34|0
1644222670000|2022-02-07 08:31:10|11579.47|11579.47|11583.69|11583.69|11583.99|11583.99|11579.47|11579.47|0
1644222680000|2022-02-07 08:31:20|11583.39|11583.39|11583.39|11583.39|11583.39|11583.39|11583.39|11583.39|0
1644222690000|2022-02-07 08:31:30|11582.8|11582.8|11582.8|11582.8|11582.8|11582.8|11582.8|11582.8|0
1644222730000|2022-02-07 08:32:10|11583.26|11583.26|11583.17|11583.17|11583.4|11583.4|11583.17|11583.17|0
1644222740000|2022-02-07 08:32:20|11582.87|11582.87|11582.76|11582.76|11582.87|11582.87|11582.76|11582.76|0
1644222750000|2022-02-07 08:32:30|11583.64|11583.64|11584.43|11584.43|11584.43|11584.43|11583.64|11583.64|0
1644222760000|2022-02-07 08:32:40|11585.31|11585.31|11585.31|11585.31|11585.31|11585.31|11585.31|11585.31|0
1644222770000|2022-02-07 08:32:50|11585.54|11585.54|11585.08|11585.08|11585.54|11585.54|11585.08|11585.08|0
1644222780000|2022-02-07 08:33:00|11585.96|11585.96|11585.44|11585.44|11585.96|11585.96|11585.44|11585.44|0
1644222800000|2022-02-07 08:33:20|11585.01|11585.01|11580.38|11580.38|11585.01|11585.01|11580.38|11580.38|0
1644222810000|2022-02-07 08:33:30|11580.15|11580.15|11577.55|11577.55|11580.15|11580.15|11577.55|11577.55|0
1644222820000|2022-02-07 08:33:40|11577.47|11577.47|11575.9|11575.9|11577.47|11577.47|11575.9|11575.9|0
1644222830000|2022-02-07 08:33:50|11575.65|11575.65|11575.24|11575.24|11575.69|11575.69|11575.24|11575.24|0
1644222840000|2022-02-07 08:34:00|11575.69|11575.69|11576.24|11576.24|11576.24|11576.24|11575.55|11575.55|0
1644222850000|2022-02-07 08:34:10|11576.49|11576.49|11577.67|11577.67|11577.79|11577.79|11576.05|11576.05|0
1644222860000|2022-02-07 08:34:20|11577.79|11577.79|11576.85|11576.85|11577.79|11577.79|11576.85|11576.85|0
1644222870000|2022-02-07 08:34:30|11577.32|11577.32|11577.32|11577.32|11577.32|11577.32|11577.32|11577.32|0
1644222890000|2022-02-07 08:34:50|11577.95|11577.95|11578.04|11578.04|11578.4|11578.4|11577.95|11577.95|0
1644222900000|2022-02-07 08:35:00|11577.67|11577.67|11577.67|11577.67|11577.67|11577.67|11577.24|11577.24|0
1644222910000|2022-02-07 08:35:10|11577.49|11577.49|11577.49|11577.49|11577.49|11577.49|11577.49|11577.49|0
1644222920000|2022-02-07 08:35:20|11578.28|11578.28|11578.42|11578.42|11578.42|11578.42|11577.83|11577.83|0
1644222930000|2022-02-07 08:35:30|11578.3|11578.3|11578.3|11578.3|11578.3|11578.3|11578.3|11578.3|0
1644222940000|2022-02-07 08:35:40|11578.12|11578.12|11577.65|11577.65|11578.12|11578.12|11577.65|11577.65|0
1644222950000|2022-02-07 08:35:50|11578.54|11578.54|11582.87|11582.87|11582.87|11582.87|11578.23|11578.23|0
1644222960000|2022-02-07 08:36:00|11583.28|11583.28|11583.65|11583.65|11583.65|11583.65|11583.28|11583.28|0
1644222970000|2022-02-07 08:36:10|11583|11583|11583|11583|11583|11583|11583|11583|0
1644222980000|2022-02-07 08:36:20|11582.92|11582.92|11582.93|11582.93|11583.32|11583.32|11582.92|11582.92|0
1644222990000|2022-02-07 08:36:30|11582.56|11582.56|11582.56|11582.56|11582.56|11582.56|11582.56|11582.56|0
1644223000000|2022-02-07 08:36:40|11582.4|11582.4|11582.4|11582.4|11582.4|11582.4|11582.4|11582.4|0
1644223020000|2022-02-07 08:37:00|11582.81|11582.81|11582.81|11582.81|11582.81|11582.81|11582.81|11582.81|0
1644223030000|2022-02-07 08:37:10|11583.12|11583.12|11585.25|11585.25|11585.25|11585.25|11583.12|11583.12|0
1644223050000|2022-02-07 08:37:30|11585.64|11585.64|11585.64|11585.64|11585.64|11585.64|11585.64|11585.64|0
1644223060000|2022-02-07 08:37:40|11586.57|11586.57|11586.57|11586.57|11586.57|11586.57|11586.57|11586.57|0
1644223070000|2022-02-07 08:37:50|11586.73|11586.73|11587.07|11587.07|11587.07|11587.07|11586.73|11586.73|0
1644223080000|2022-02-07 08:38:00|11587.3|11587.3|11590.7|11590.7|11590.7|11590.7|11587.3|11587.3|0
1644223090000|2022-02-07 08:38:10|11591.49|11591.49|11591.49|11591.49|11591.49|11591.49|11591.49|11591.49|0
1644223100000|2022-02-07 08:38:20|11592.81|11592.81|11592.7|11592.7|11592.81|11592.81|11592.7|11592.7|0
1644223110000|2022-02-07 08:38:30|11593.48|11593.48|11593.42|11593.42|11593.48|11593.48|11593.14|11593.14|0
1644223150000|2022-02-07 08:39:10|11593.23|11593.23|11594.1|11594.1|11594.1|11594.1|11593.23|11593.23|0
1644223180000|2022-02-07 08:39:40|11594.55|11594.55|11596.85|11596.85|11597.12|11597.12|11594.55|11594.55|0
1644223200000|2022-02-07 08:40:00|11596.66|11596.66|11596.66|11596.66|11596.66|11596.66|11596.66|11596.66|0
1644223210000|2022-02-07 08:40:10|11597.1|11597.1|11597.66|11597.66|11597.66|11597.66|11597.1|11597.1|0
1644223220000|2022-02-07 08:40:20|11597.97|11597.97|11599.78|11599.78|11599.78|11599.78|11597.56|11597.56|0
1644223230000|2022-02-07 08:40:30|11600.57|11600.57|11600.57|11600.57|11600.57|11600.57|11600.57|11600.57|0
1644223260000|2022-02-07 08:41:00|11601.14|11601.14|11601.14|11601.14|11601.14|11601.14|11601.14|11601.14|0
1644223270000|2022-02-07 08:41:10|11600.7|11600.7|11600.59|11600.59|11600.7|11600.7|11600.59|11600.59|0
1644223280000|2022-02-07 08:41:20|11600.81|11600.81|11600.72|11600.72|11600.81|11600.81|11600.72|11600.72|0
1644223300000|2022-02-07 08:41:40|11600.59|11600.59|11600.59|11600.59|11600.59|11600.59|11600.59|11600.59|0
1644223310000|2022-02-07 08:41:50|11600.42|11600.42|11601.25|11601.25|11601.25|11601.25|11600.42|11600.42|0
1644223320000|2022-02-07 08:42:00|11601.91|11601.91|11601.91|11601.91|11601.91|11601.91|11601.91|11601.91|0
1644223350000|2022-02-07 08:42:30|11602.62|11602.62|11604.32|11604.32|11604.32|11604.32|11602.62|11602.62|0
1644223360000|2022-02-07 08:42:40|11605.11|11605.11|11605.31|11605.31|11605.54|11605.54|11605.11|11605.11|0
1644223380000|2022-02-07 08:43:00|11604.94|11604.94|11603.37|11603.37|11604.94|11604.94|11603.37|11603.37|0
1644223400000|2022-02-07 08:43:20|11603.5|11603.5|11603.5|11603.5|11603.5|11603.5|11603.5|11603.5|0
1644223420000|2022-02-07 08:43:40|11603.06|11603.06|11603.06|11603.06|11603.06|11603.06|11603.06|11603.06|0
1644223430000|2022-02-07 08:43:50|11602.43|11602.43|11602.43|11602.43|11602.43|11602.43|11602.43|11602.43|0
1644223440000|2022-02-07 08:44:00|11601.86|11601.86|11601.99|11601.99|11601.99|11601.99|11601.86|11601.86|0
1644223450000|2022-02-07 08:44:10|11602.38|11602.38|11598.95|11598.95|11602.38|11602.38|11598.95|11598.95|0
1644223460000|2022-02-07 08:44:20|11598.84|11598.84|11596.77|11596.77|11599.04|11599.04|11596.77|11596.77|0
1644223500000|2022-02-07 08:45:00|11596.17|11596.17|11596.96|11596.96|11596.96|11596.96|11596.17|11596.17|0
1644223510000|2022-02-07 08:45:10|11597.84|11597.84|11603.85|11603.85|11603.85|11603.85|11597.84|11597.84|0
1644223520000|2022-02-07 08:45:20|11604.16|11604.16|11607.54|11607.54|11607.54|11607.54|11604.16|11604.16|0
1644223530000|2022-02-07 08:45:30|11607.71|11607.71|11607.46|11607.46|11607.71|11607.71|11607.46|11607.46|0
1644223540000|2022-02-07 08:45:40|11607.23|11607.23|11607.23|11607.23|11607.23|11607.23|11607.23|11607.23|0
1644223550000|2022-02-07 08:45:50|11607.37|11607.37|11607.45|11607.45|11607.53|11607.53|11607.37|11607.37|0
1644223560000|2022-02-07 08:46:00|11606.66|11606.66|11606.73|11606.73|11606.87|11606.87|11606.66|11606.66|0
1644223570000|2022-02-07 08:46:10|11607.02|11607.02|11606.71|11606.71|11607.02|11607.02|11606.71|11606.71|0
1644223580000|2022-02-07 08:46:20|11606.99|11606.99|11604.87|11604.87|11606.99|11606.99|11604.87|11604.87|0
1644223590000|2022-02-07 08:46:30|11605|11605|11605.14|11605.14|11605.14|11605.14|11605|11605|0
1644223610000|2022-02-07 08:46:50|11606.63|11606.63|11607.74|11607.74|11607.74|11607.74|11606.63|11606.63|0
1644223620000|2022-02-07 08:47:00|11610.9|11610.9|11614.38|11614.38|11614.38|11614.38|11610.9|11610.9|0
1644223630000|2022-02-07 08:47:10|11615.26|11615.26|11615.29|11615.29|11615.75|11615.75|11615.26|11615.26|0
1644223640000|2022-02-07 08:47:20|11614.5|11614.5|11616.23|11616.23|11616.23|11616.23|11614.5|11614.5|0
1644223650000|2022-02-07 08:47:30|11615.92|11615.92|11616.24|11616.24|11616.24|11616.24|11615.92|11615.92|0
1644223660000|2022-02-07 08:47:40|11615.78|11615.78|11615.53|11615.53|11615.78|11615.78|11615.53|11615.53|0
1644223670000|2022-02-07 08:47:50|11615.45|11615.45|11615.53|11615.53|11615.53|11615.53|11615.45|11615.45|0
1644223680000|2022-02-07 08:48:00|11615.99|11615.99|11616.18|11616.18|11616.22|11616.22|11615.99|11615.99|0
1644223690000|2022-02-07 08:48:10|11616.02|11616.02|11617.22|11617.22|11617.22|11617.22|11615.91|11615.91|0
1644223700000|2022-02-07 08:48:20|11616.92|11616.92|11616.92|11616.92|11617.53|11617.53|11616.92|11616.92|0
1644223720000|2022-02-07 08:48:40|11617.22|11617.22|11617.22|11617.22|11617.22|11617.22|11617.22|11617.22|0
1644223730000|2022-02-07 08:48:50|11616.92|11616.92|11616.92|11616.92|11616.92|11616.92|11616.92|11616.92|0
1644223740000|2022-02-07 08:49:00|11616.21|11616.21|11615.71|11615.71|11616.3|11616.3|11615.71|11615.71|0
1644223790000|2022-02-07 08:49:50|11615.87|11615.87|11615.71|11615.71|11615.87|11615.87|11615.71|11615.71|0
1644223830000|2022-02-07 08:50:30|11616.14|11616.14|11616.14|11616.14|11616.14|11616.14|11616.14|11616.14|0
1644223840000|2022-02-07 08:50:40|11615.92|11615.92|11615.92|11615.92|11615.92|11615.92|11615.92|11615.92|0
1644223880000|2022-02-07 08:51:20|11614.34|11614.34|11614.34|11614.34|11614.34|11614.34|11614.34|11614.34|0
1644223890000|2022-02-07 08:51:30|11614.78|11614.78|11617.05|11617.05|11617.05|11617.05|11614.78|11614.78|0
1644223910000|2022-02-07 08:51:50|11617.36|11617.36|11617.51|11617.51|11617.65|11617.65|11617.36|11617.36|0
1644223920000|2022-02-07 08:52:00|11618.2|11618.2|11620.44|11620.44|11620.99|11620.99|11618.2|11618.2|0
1644223930000|2022-02-07 08:52:10|11620.66|11620.66|11620.93|11620.93|11620.93|11620.93|11620.66|11620.66|0
1644223950000|2022-02-07 08:52:30|11621.16|11621.16|11621.64|11621.64|11621.64|11621.64|11621.16|11621.16|0
1644223960000|2022-02-07 08:52:40|11622.33|11622.33|11624.14|11624.14|11624.14|11624.14|11622.33|11622.33|0
1644223970000|2022-02-07 08:52:50|11624.48|11624.48|11624.31|11624.31|11624.48|11624.48|11624.31|11624.31|0
1644223980000|2022-02-07 08:53:00|11624.91|11624.91|11625.03|11625.03|11625.03|11625.03|11624.73|11624.73|0
1644223990000|2022-02-07 08:53:10|11626.79|11626.79|11626.68|11626.68|11626.79|11626.79|11626.68|11626.68|0
1644224040000|2022-02-07 08:54:00|11626.41|11626.41|11626.08|11626.08|11626.41|11626.41|11626.08|11626.08|0
1644224050000|2022-02-07 08:54:10|11630.03|11630.03|11630.03|11630.03|11630.03|11630.03|11630.03|11630.03|0
1644224070000|2022-02-07 08:54:30|11629.76|11629.76|11629.76|11629.76|11629.76|11629.76|11629.76|11629.76|0
1644224080000|2022-02-07 08:54:40|11629.39|11629.39|11629.39|11629.39|11629.39|11629.39|11629.39|11629.39|0
1644224090000|2022-02-07 08:54:50|11629.5|11629.5|11629.5|11629.5|11629.5|11629.5|11629.5|11629.5|0
1644224100000|2022-02-07 08:55:00|11629.61|11629.61|11629.61|11629.61|11629.61|11629.61|11629.61|11629.61|0
1644224110000|2022-02-07 08:55:10|11629.95|11629.95|11629.95|11629.95|11629.95|11629.95|11629.95|11629.95|0
1644224120000|2022-02-07 08:55:20|11630.18|11630.18|11631.33|11631.33|11631.33|11631.33|11630.18|11630.18|0
1644224130000|2022-02-07 08:55:30|11631.1|11631.1|11630.64|11630.64|11631.1|11631.1|11630.64|11630.64|0
1644224140000|2022-02-07 08:55:40|11630.92|11630.92|11630.92|11630.92|11630.92|11630.92|11630.92|11630.92|0
1644224150000|2022-02-07 08:55:50|11630.64|11630.64|11629.38|11629.38|11630.64|11630.64|11629.38|11629.38|0
1644224160000|2022-02-07 08:56:00|11628.99|11628.99|11628.53|11628.53|11628.99|11628.99|11628.53|11628.53|0
1644224190000|2022-02-07 08:56:30|11627.59|11627.59|11627.59|11627.59|11627.59|11627.59|11627.59|11627.59|0
1644224200000|2022-02-07 08:56:40|11627.36|11627.36|11627.13|11627.13|11627.36|11627.36|11627.13|11627.13|0
1644224220000|2022-02-07 08:57:00|11625.55|11625.55|11625.77|11625.77|11625.77|11625.77|11625.55|11625.55|0
1644224230000|2022-02-07 08:57:10|11626.16|11626.16|11626.28|11626.28|11626.28|11626.28|11626.16|11626.16|0
1644224250000|2022-02-07 08:57:30|11625.84|11625.84|11623.99|11623.99|11625.84|11625.84|11623.99|11623.99|0
1644224260000|2022-02-07 08:57:40|11624.91|11624.91|11625.05|11625.05|11625.05|11625.05|11624.91|11624.91|0
1644224270000|2022-02-07 08:57:50|11624.94|11624.94|11624.94|11624.94|11624.94|11624.94|11624.94|11624.94|0
1644224280000|2022-02-07 08:58:00|11624.8|11624.8|11624.66|11624.66|11624.8|11624.8|11624.66|11624.66|0
1644224310000|2022-02-07 08:58:30|11624.48|11624.48|11624.48|11624.48|11624.48|11624.48|11624.48|11624.48|0
1644224320000|2022-02-07 08:58:40|11624.2|11624.2|11624.2|11624.2|11624.2|11624.2|11624.2|11624.2|0
1644224330000|2022-02-07 08:58:50|11624.48|11624.48|11626.63|11626.63|11626.63|11626.63|11624.48|11624.48|0
1644224340000|2022-02-07 08:59:00|11626.19|11626.19|11625.46|11625.46|11626.19|11626.19|11624.94|11624.94|0
1644224350000|2022-02-07 08:59:10|11625.73|11625.73|11625.55|11625.55|11625.73|11625.73|11625.22|11625.22|0
1644224370000|2022-02-07 08:59:30|11625.41|11625.41|11625.41|11625.41|11625.41|11625.41|11625.41|11625.41|0
1644224380000|2022-02-07 08:59:40|11625.14|11625.14|11624.87|11624.87|11625.14|11625.14|11624.87|11624.87|0
1644224400000|2022-02-07 09:00:00|11624.55|11624.55|11623.15|11623.15|11624.55|11624.55|11623.15|11623.15|0
1644224410000|2022-02-07 09:00:10|11622.78|11622.78|11622.45|11622.45|11623.32|11623.32|11622.45|11622.45|0
1644224440000|2022-02-07 09:00:40|11622.9|11622.9|11621.4|11621.4|11622.98|11622.98|11621.4|11621.4|0
1644224450000|2022-02-07 09:00:50|11622|11622|11622.79|11622.79|11622.79|11622.79|11622|11622|0
1644224460000|2022-02-07 09:01:00|11623.06|11623.06|11626.88|11626.88|11626.88|11626.88|11623.06|11623.06|0
1644224470000|2022-02-07 09:01:10|11626.96|11626.96|11626.96|11626.96|11626.96|11626.96|11626.96|11626.96|0
1644224480000|2022-02-07 09:01:20|11627.75|11627.75|11626.96|11626.96|11627.75|11627.75|11626.96|11626.96|0
1644224500000|2022-02-07 09:01:40|11626.17|11626.17|11625.46|11625.46|11626.17|11626.17|11625.46|11625.46|0
1644224510000|2022-02-07 09:01:50|11625.12|11625.12|11625.12|11625.12|11625.12|11625.12|11625.12|11625.12|0
1644224520000|2022-02-07 09:02:00|11624.85|11624.85|11624.62|11624.62|11624.85|11624.85|11624.62|11624.62|0
1644224530000|2022-02-07 09:02:10|11624.45|11624.45|11625.14|11625.14|11625.14|11625.14|11624.45|11624.45|0
1644224560000|2022-02-07 09:02:40|11624.14|11624.14|11624.39|11624.39|11624.39|11624.39|11624.14|11624.14|0
1644224570000|2022-02-07 09:02:50|11622.81|11622.81|11622.09|11622.09|11622.81|11622.81|11622.09|11622.09|0
1644224580000|2022-02-07 09:03:00|11621.96|11621.96|11621.96|11621.96|11621.96|11621.96|11621.96|11621.96|0
1644224590000|2022-02-07 09:03:10|11621.88|11621.88|11620.06|11620.06|11621.88|11621.88|11620.06|11620.06|0
1644224600000|2022-02-07 09:03:20|11619.75|11619.75|11616.76|11616.76|11619.75|11619.75|11616.76|11616.76|0
1644224610000|2022-02-07 09:03:30|11616.53|11616.53|11616.07|11616.07|11616.53|11616.53|11616.07|11616.07|0
1644224620000|2022-02-07 09:03:40|11616.27|11616.27|11615.2|11615.2|11616.27|11616.27|11615.2|11615.2|0
1644224630000|2022-02-07 09:03:50|11614.89|11614.89|11614.89|11614.89|11615.01|11615.01|11614.89|11614.89|0
1644224650000|2022-02-07 09:04:10|11614.55|11614.55|11614.21|11614.21|11614.55|11614.55|11614.21|11614.21|0
1644224670000|2022-02-07 09:04:30|11614.57|11614.57|11613.78|11613.78|11614.57|11614.57|11613.78|11613.78|0
1644224680000|2022-02-07 09:04:40|11613.95|11613.95|11615.84|11615.84|11615.84|11615.84|11613.95|11613.95|0
1644224700000|2022-02-07 09:05:00|11615.61|11615.61|11614.96|11614.96|11615.61|11615.61|11614.96|11614.96|0
1644224710000|2022-02-07 09:05:10|11614.62|11614.62|11614.62|11614.62|11614.62|11614.62|11614.48|11614.48|0
1644224720000|2022-02-07 09:05:20|11614.76|11614.76|11614.76|11614.76|11614.76|11614.76|11614.76|11614.76|0
1644224730000|2022-02-07 09:05:30|11614.89|11614.89|11614.89|11614.89|11614.89|11614.89|11614.89|11614.89|0
1644224760000|2022-02-07 09:06:00|11614.74|11614.74|11613.78|11613.78|11614.74|11614.74|11613.78|11613.78|0
1644224770000|2022-02-07 09:06:10|11613.63|11613.63|11615.5|11615.5|11615.68|11615.68|11613.63|11613.63|0
1644224780000|2022-02-07 09:06:20|11615.31|11615.31|11616.74|11616.74|11616.74|11616.74|11615.01|11615.01|0
1644224790000|2022-02-07 09:06:30|11616.44|11616.44|11614.4|11614.4|11616.73|11616.73|11614.4|11614.4|0
1644224830000|2022-02-07 09:07:10|11613.97|11613.97|11613.97|11613.97|11613.97|11613.97|11613.97|11613.97|0
1644224840000|2022-02-07 09:07:20|11613.74|11613.74|11613.65|11613.65|11613.74|11613.74|11613.65|11613.65|0
1644224850000|2022-02-07 09:07:30|11613.95|11613.95|11616.99|11616.99|11616.99|11616.99|11613.95|11613.95|0
1644224870000|2022-02-07 09:07:50|11616.39|11616.39|11616.39|11616.39|11616.39|11616.39|11616.39|11616.39|0
1644224880000|2022-02-07 09:08:00|11616.53|11616.53|11616.53|11616.53|11616.53|11616.53|11616.53|11616.53|0
1644224890000|2022-02-07 09:08:10|11614.77|11614.77|11614.77|11614.77|11614.77|11614.77|11614.77|11614.77|0
1644224900000|2022-02-07 09:08:20|11614.65|11614.65|11614.62|11614.62|11614.65|11614.65|11614.43|11614.43|0
1644224910000|2022-02-07 09:08:30|11614.51|11614.51|11614.51|11614.51|11614.51|11614.51|11614.51|11614.51|0
1644224920000|2022-02-07 09:08:40|11615.07|11615.07|11612.64|11612.64|11615.07|11615.07|11612.64|11612.64|0
1644224940000|2022-02-07 09:09:00|11609.48|11609.48|11608.76|11608.76|11609.48|11609.48|11608.76|11608.76|0
1644224950000|2022-02-07 09:09:10|11608.58|11608.58|11608.58|11608.58|11608.58|11608.58|11608.58|11608.58|0
1644224960000|2022-02-07 09:09:20|11608.12|11608.12|11607.84|11607.84|11608.12|11608.12|11607.84|11607.84|0
1644224970000|2022-02-07 09:09:30|11607.65|11607.65|11606.07|11606.07|11607.65|11607.65|11606.07|11606.07|0
1644224980000|2022-02-07 09:09:40|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|0
1644225000000|2022-02-07 09:10:00|11605.31|11605.31|11604.49|11604.49|11605.31|11605.31|11603.63|11603.63|0
1644225010000|2022-02-07 09:10:10|11604|11604|11604|11604|11604|11604|11604|11604|0
1644225020000|2022-02-07 09:10:20|11602.67|11602.67|11601.12|11601.12|11602.67|11602.67|11601.12|11601.12|0
1644225030000|2022-02-07 09:10:30|11601.55|11601.55|11601.55|11601.55|11601.55|11601.55|11601.55|11601.55|0
1644225040000|2022-02-07 09:10:40|11601.74|11601.74|11603.09|11603.09|11603.22|11603.22|11601.74|11601.74|0
1644225050000|2022-02-07 09:10:50|11602.95|11602.95|11602.54|11602.54|11602.95|11602.95|11602.54|11602.54|0
1644225070000|2022-02-07 09:11:10|11602.19|11602.19|11603.06|11603.06|11603.06|11603.06|11602.19|11602.19|0
1644225080000|2022-02-07 09:11:20|11602.19|11602.19|11600.9|11600.9|11602.19|11602.19|11600.9|11600.9|0
1644225090000|2022-02-07 09:11:30|11599.98|11599.98|11600.41|11600.41|11600.41|11600.41|11599.55|11599.55|0
1644225110000|2022-02-07 09:11:50|11599.65|11599.65|11599.15|11599.15|11599.65|11599.65|11599.15|11599.15|0
1644225120000|2022-02-07 09:12:00|11598.83|11598.83|11597.74|11597.74|11598.83|11598.83|11597.74|11597.74|0
1644225130000|2022-02-07 09:12:10|11597.6|11597.6|11597.16|11597.16|11597.6|11597.6|11597.04|11597.04|0
1644225140000|2022-02-07 09:12:20|11596.8|11596.8|11594.43|11594.43|11596.8|11596.8|11594.43|11594.43|0
1644225150000|2022-02-07 09:12:30|11594.07|11594.07|11594.07|11594.07|11594.07|11594.07|11594.07|11594.07|0
1644225160000|2022-02-07 09:12:40|11593.17|11593.17|11593.17|11593.17|11593.17|11593.17|11593.17|11593.17|0
1644225170000|2022-02-07 09:12:50|11593.53|11593.53|11593.53|11593.53|11593.53|11593.53|11593.53|11593.53|0
1644225190000|2022-02-07 09:13:10|11593.67|11593.67|11593.67|11593.67|11593.67|11593.67|11593.67|11593.67|0
1644225200000|2022-02-07 09:13:20|11594.46|11594.46|11595.25|11595.25|11595.25|11595.25|11594.46|11594.46|0
1644225210000|2022-02-07 09:13:30|11595.3|11595.3|11595.67|11595.67|11595.67|11595.67|11595.3|11595.3|0
1644225220000|2022-02-07 09:13:40|11595.78|11595.78|11596.73|11596.73|11596.73|11596.73|11595.78|11595.78|0
1644225230000|2022-02-07 09:13:50|11596.3|11596.3|11596.3|11596.3|11596.3|11596.3|11596.3|11596.3|0
1644225240000|2022-02-07 09:14:00|11596.4|11596.4|11596.65|11596.65|11596.65|11596.65|11596.4|11596.4|0
1644225250000|2022-02-07 09:14:10|11596.54|11596.54|11600.14|11600.14|11600.14|11600.14|11596.54|11596.54|0
1644225270000|2022-02-07 09:14:30|11600.57|11600.57|11600.57|11600.57|11600.57|11600.57|11600.57|11600.57|0
1644225280000|2022-02-07 09:14:40|11601|11601|11603.05|11603.05|11603.05|11603.05|11601|11601|0
1644225290000|2022-02-07 09:14:50|11603.4|11603.4|11604.51|11604.51|11604.51|11604.51|11603.4|11603.4|0
1644225300000|2022-02-07 09:15:00|11606.88|11606.88|11608.89|11608.89|11608.89|11608.89|11606.88|11606.88|0
1644225320000|2022-02-07 09:15:20|11609.24|11609.24|11610.13|11610.13|11610.13|11610.13|11609.24|11609.24|0
1644225360000|2022-02-07 09:16:00|11610.61|11610.61|11610.99|11610.99|11610.99|11610.99|11610.61|11610.61|0
1644225370000|2022-02-07 09:16:10|11610.36|11610.36|11610.11|11610.11|11610.36|11610.36|11610.11|11610.11|0
1644225390000|2022-02-07 09:16:30|11609.86|11609.86|11609.86|11609.86|11609.86|11609.86|11609.86|11609.86|0
1644225420000|2022-02-07 09:17:00|11610.09|11610.09|11610.69|11610.69|11610.69|11610.69|11610.09|11610.09|0
1644225430000|2022-02-07 09:17:10|11610.46|11610.46|11613.37|11613.37|11613.37|11613.37|11610.46|11610.46|0
1644225440000|2022-02-07 09:17:20|11613.8|11613.8|11615.94|11615.94|11616.17|11616.17|11613.8|11613.8|0
1644225470000|2022-02-07 09:17:50|11615.83|11615.83|11615.59|11615.59|11615.83|11615.83|11615.59|11615.59|0
1644225480000|2022-02-07 09:18:00|11614.8|11614.8|11611.54|11611.54|11614.8|11614.8|11611.54|11611.54|0
1644225490000|2022-02-07 09:18:10|11611.45|11611.45|11611.11|11611.11|11611.54|11611.54|11611.11|11611.11|0
1644225500000|2022-02-07 09:18:20|11610.35|11610.35|11610.35|11610.35|11610.35|11610.35|11610.35|11610.35|0
1644225510000|2022-02-07 09:18:30|11610.49|11610.49|11610.49|11610.49|11610.49|11610.49|11610.49|11610.49|0
1644225520000|2022-02-07 09:18:40|11610.7|11610.7|11610.7|11610.7|11610.7|11610.7|11610.7|11610.7|0
1644225530000|2022-02-07 09:18:50|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|11610.79|0
1644225540000|2022-02-07 09:19:00|11610.42|11610.42|11609.87|11609.87|11610.83|11610.83|11609.87|11609.87|0
1644225550000|2022-02-07 09:19:10|11609.46|11609.46|11609.39|11609.39|11609.46|11609.46|11609.18|11609.18|0
1644225560000|2022-02-07 09:19:20|11608.95|11608.95|11608.95|11608.95|11608.95|11608.95|11608.95|11608.95|0
1644225590000|2022-02-07 09:19:50|11608.16|11608.16|11608.16|11608.16|11608.16|11608.16|11608.16|11608.16|0
1644225600000|2022-02-07 09:20:00|11607.97|11607.97|11607.97|11607.97|11607.97|11607.97|11607.97|11607.97|0
1644225640000|2022-02-07 09:20:40|11607.51|11607.51|11607.66|11607.66|11607.97|11607.97|11607.51|11607.51|0
1644225660000|2022-02-07 09:21:00|11607.9|11607.9|11607.9|11607.9|11607.9|11607.9|11607.9|11607.9|0
1644225670000|2022-02-07 09:21:10|11608.64|11608.64|11611.74|11611.74|11612.2|11612.2|11608.64|11608.64|0
1644225680000|2022-02-07 09:21:20|11611.51|11611.51|11611.51|11611.51|11611.51|11611.51|11611.51|11611.51|0
1644225700000|2022-02-07 09:21:40|11611.28|11611.28|11611.28|11611.28|11611.28|11611.28|11611.28|11611.28|0
1644225710000|2022-02-07 09:21:50|11611.05|11611.05|11610.82|11610.82|11611.05|11611.05|11610.82|11610.82|0
1644225720000|2022-02-07 09:22:00|11611.43|11611.43|11611.43|11611.43|11611.43|11611.43|11611.43|11611.43|0
1644225730000|2022-02-07 09:22:10|11610.64|11610.64|11610.75|11610.75|11610.75|11610.75|11610.64|11610.64|0
1644225740000|2022-02-07 09:22:20|11610.25|11610.25|11610.2|11610.2|11610.25|11610.25|11610.01|11610.01|0
1644225750000|2022-02-07 09:22:30|11610.31|11610.31|11610.31|11610.31|11610.31|11610.31|11610.31|11610.31|0
1644225760000|2022-02-07 09:22:40|11610.75|11610.75|11610.75|11610.75|11610.75|11610.75|11610.75|11610.75|0
1644225770000|2022-02-07 09:22:50|11610.6|11610.6|11611.35|11611.35|11611.35|11611.35|11610.6|11610.6|0
1644225780000|2022-02-07 09:23:00|11611.11|11611.11|11611.11|11611.11|11611.11|11611.11|11611.11|11611.11|0
1644225800000|2022-02-07 09:23:20|11609.39|11609.39|11609.39|11609.39|11609.39|11609.39|11609.39|11609.39|0
1644225810000|2022-02-07 09:23:30|11609.47|11609.47|11608.76|11608.76|11609.47|11609.47|11608.76|11608.76|0
1644225820000|2022-02-07 09:23:40|11607.74|11607.74|11606.88|11606.88|11607.74|11607.74|11606.88|11606.88|0
1644225830000|2022-02-07 09:23:50|11607.85|11607.85|11608.3|11608.3|11608.3|11608.3|11607.85|11607.85|0
1644225840000|2022-02-07 09:24:00|11608.07|11608.07|11607.62|11607.62|11608.07|11608.07|11607.62|11607.62|0
1644225850000|2022-02-07 09:24:10|11607.43|11607.43|11605.58|11605.58|11607.43|11607.43|11605.58|11605.58|0
1644225880000|2022-02-07 09:24:40|11605.46|11605.46|11605.01|11605.01|11605.46|11605.46|11605.01|11605.01|0
1644225890000|2022-02-07 09:24:50|11604.65|11604.65|11604.18|11604.18|11604.65|11604.65|11604.18|11604.18|0
1644225900000|2022-02-07 09:25:00|11602.6|11602.6|11602.6|11602.6|11602.6|11602.6|11602.6|11602.6|0
1644225910000|2022-02-07 09:25:10|11602.83|11602.83|11602.83|11602.83|11602.83|11602.83|11602.83|11602.83|0
1644225930000|2022-02-07 09:25:30|11602.4|11602.4|11602.51|11602.51|11602.51|11602.51|11602.28|11602.28|0
1644225960000|2022-02-07 09:26:00|11602.2|11602.2|11600.15|11600.15|11602.36|11602.36|11600.15|11600.15|0
1644225970000|2022-02-07 09:26:10|11599.86|11599.86|11599.56|11599.56|11599.86|11599.86|11599.56|11599.56|0
1644225980000|2022-02-07 09:26:20|11600.02|11600.02|11600.02|11600.02|11600.02|11600.02|11600.02|11600.02|0
1644225990000|2022-02-07 09:26:30|11599.14|11599.14|11599.14|11599.14|11599.14|11599.14|11599.14|11599.14|0
1644226010000|2022-02-07 09:26:50|11598.43|11598.43|11598.43|11598.43|11598.43|11598.43|11598.43|11598.43|0
1644226040000|2022-02-07 09:27:20|11598.31|11598.31|11598.09|11598.09|11598.31|11598.31|11598.09|11598.09|0
1644226050000|2022-02-07 09:27:30|11597.97|11597.97|11597.97|11597.97|11597.97|11597.97|11597.97|11597.97|0
1644226060000|2022-02-07 09:27:40|11598.09|11598.09|11598.09|11598.09|11598.09|11598.09|11598.09|11598.09|0
1644226070000|2022-02-07 09:27:50|11598.54|11598.54|11598.85|11598.85|11598.85|11598.85|11598.54|11598.54|0
1644226080000|2022-02-07 09:28:00|11599.57|11599.57|11599.97|11599.97|11599.97|11599.97|11599.57|11599.57|0
1644226090000|2022-02-07 09:28:10|11600.4|11600.4|11601.18|11601.18|11601.56|11601.56|11600.4|11600.4|0
1644226110000|2022-02-07 09:28:30|11600.91|11600.91|11601.34|11601.34|11601.34|11601.34|11600.91|11600.91|0
1644226120000|2022-02-07 09:28:40|11601.53|11601.53|11601.26|11601.26|11601.53|11601.53|11601.26|11601.26|0
1644226130000|2022-02-07 09:28:50|11601.54|11601.54|11601.54|11601.54|11601.54|11601.54|11601.54|11601.54|0
1644226150000|2022-02-07 09:29:10|11600.68|11600.68|11600.68|11600.68|11600.68|11600.68|11600.68|11600.68|0
1644226160000|2022-02-07 09:29:20|11600.45|11600.45|11600.45|11600.45|11600.45|11600.45|11600.45|11600.45|0
1644226180000|2022-02-07 09:29:40|11598.73|11598.73|11598.13|11598.13|11598.73|11598.73|11598.13|11598.13|0
1644226210000|2022-02-07 09:30:10|11597.75|11597.75|11597.75|11597.75|11597.75|11597.75|11597.75|11597.75|0
1644226260000|2022-02-07 09:31:00|11599.05|11599.05|11597.24|11597.24|11599.05|11599.05|11597.24|11597.24|0
1644226280000|2022-02-07 09:31:20|11597|11597|11597|11597|11597|11597|11597|11597|0
1644226290000|2022-02-07 09:31:30|11596.72|11596.72|11597.24|11597.24|11597.24|11597.24|11596.72|11596.72|0
1644226350000|2022-02-07 09:32:30|11597.6|11597.6|11597.6|11597.6|11597.6|11597.6|11597.6|11597.6|0
1644226370000|2022-02-07 09:32:50|11597.21|11597.21|11597.47|11597.47|11597.47|11597.47|11597.21|11597.21|0
1644226380000|2022-02-07 09:33:00|11597.39|11597.39|11597.39|11597.39|11597.39|11597.39|11597.39|11597.39|0
1644226400000|2022-02-07 09:33:20|11597.28|11597.28|11596.05|11596.05|11597.28|11597.28|11596.05|11596.05|0
1644226410000|2022-02-07 09:33:30|11595.78|11595.78|11595.78|11595.78|11595.78|11595.78|11595.78|11595.78|0
1644226420000|2022-02-07 09:33:40|11595.91|11595.91|11596.17|11596.17|11596.17|11596.17|11595.91|11595.91|0
1644226490000|2022-02-07 09:34:50|11597.1|11597.1|11597.33|11597.33|11597.33|11597.33|11597.1|11597.1|0
1644226500000|2022-02-07 09:35:00|11597.03|11597.03|11597.03|11597.03|11597.03|11597.03|11597.03|11597.03|0
1644226510000|2022-02-07 09:35:10|11596.86|11596.86|11591.61|11591.61|11596.86|11596.86|11591.61|11591.61|0
1644226520000|2022-02-07 09:35:20|11592.12|11592.12|11591.84|11591.84|11592.12|11592.12|11590.96|11590.96|0
1644226530000|2022-02-07 09:35:30|11591.49|11591.49|11590.73|11590.73|11591.49|11591.49|11590.73|11590.73|0
1644226560000|2022-02-07 09:36:00|11590.95|11590.95|11591.79|11591.79|11591.79|11591.79|11590.95|11590.95|0
1644226570000|2022-02-07 09:36:10|11591.97|11591.97|11592.62|11592.62|11592.62|11592.62|11591.83|11591.83|0
1644226590000|2022-02-07 09:36:30|11593.69|11593.69|11596.01|11596.01|11596.01|11596.01|11593.69|11593.69|0
1644226600000|2022-02-07 09:36:40|11596.46|11596.46|11597.32|11597.32|11597.37|11597.37|11596.46|11596.46|0
1644226610000|2022-02-07 09:36:50|11597.62|11597.62|11598.25|11598.25|11598.25|11598.25|11597.62|11597.62|0
1644226630000|2022-02-07 09:37:10|11597.81|11597.81|11597.81|11597.81|11597.81|11597.81|11597.81|11597.81|0
1644226640000|2022-02-07 09:37:20|11597.64|11597.64|11598.58|11598.58|11598.58|11598.58|11597.64|11597.64|0
1644226650000|2022-02-07 09:37:30|11598.88|11598.88|11598.98|11598.98|11598.98|11598.98|11598.62|11598.62|0
1644226680000|2022-02-07 09:38:00|11598.69|11598.69|11598.69|11598.69|11598.69|11598.69|11598.69|11598.69|0
1644226690000|2022-02-07 09:38:10|11599.13|11599.13|11599.13|11599.13|11599.13|11599.13|11599.13|11599.13|0
1644226700000|2022-02-07 09:38:20|11599.92|11599.92|11599.92|11599.92|11599.92|11599.92|11599.92|11599.92|0
1644226710000|2022-02-07 09:38:30|11599.65|11599.65|11599.65|11599.65|11599.65|11599.65|11599.65|11599.65|0
1644226720000|2022-02-07 09:38:40|11600.06|11600.06|11599.75|11599.75|11600.06|11600.06|11599.75|11599.75|0
1644226730000|2022-02-07 09:38:50|11598.45|11598.45|11598.18|11598.18|11598.45|11598.45|11598.18|11598.18|0
1644226740000|2022-02-07 09:39:00|11598.53|11598.53|11598.03|11598.03|11598.53|11598.53|11598.03|11598.03|0
1644226750000|2022-02-07 09:39:10|11597.86|11597.86|11598.2|11598.2|11598.2|11598.2|11597.86|11597.86|0
1644226760000|2022-02-07 09:39:20|11598.64|11598.64|11598.2|11598.2|11598.64|11598.64|11598.2|11598.2|0
1644226770000|2022-02-07 09:39:30|11598.04|11598.04|11597.01|11597.01|11598.04|11598.04|11597.01|11597.01|0
1644226780000|2022-02-07 09:39:40|11596.88|11596.88|11596.88|11596.88|11596.88|11596.88|11596.88|11596.88|0
1644226810000|2022-02-07 09:40:10|11596.08|11596.08|11594.89|11594.89|11596.08|11596.08|11594.89|11594.89|0
1644226820000|2022-02-07 09:40:20|11595.65|11595.65|11595.97|11595.97|11595.97|11595.97|11595.65|11595.65|0
1644226830000|2022-02-07 09:40:30|11596.42|11596.42|11596.42|11596.42|11596.42|11596.42|11596.42|11596.42|0
1644226850000|2022-02-07 09:40:50|11596.57|11596.57|11596.57|11596.57|11596.57|11596.57|11596.57|11596.57|0
1644226870000|2022-02-07 09:41:10|11596.67|11596.67|11596.67|11596.67|11596.67|11596.67|11596.67|11596.67|0
1644226880000|2022-02-07 09:41:20|11596.56|11596.56|11596.88|11596.88|11596.88|11596.88|11596.56|11596.56|0
1644226890000|2022-02-07 09:41:30|11596.44|11596.44|11597.19|11597.19|11597.19|11597.19|11596.33|11596.33|0
1644226900000|2022-02-07 09:41:40|11596.76|11596.76|11597.01|11597.01|11597.01|11597.01|11596.76|11596.76|0
1644226910000|2022-02-07 09:41:50|11596.58|11596.58|11597.74|11597.74|11597.74|11597.74|11596.58|11596.58|0
1644226920000|2022-02-07 09:42:00|11597.92|11597.92|11598.31|11598.31|11598.91|11598.91|11597.92|11597.92|0
1644226930000|2022-02-07 09:42:10|11598.74|11598.74|11598.62|11598.62|11598.74|11598.74|11598.62|11598.62|0
1644226970000|2022-02-07 09:42:50|11598.98|11598.98|11600|11600|11600|11600|11598.84|11598.84|0
1644226980000|2022-02-07 09:43:00|11600.43|11600.43|11600.43|11600.43|11600.43|11600.43|11600.43|11600.43|0
1644226990000|2022-02-07 09:43:10|11600.2|11600.2|11600.2|11600.2|11600.2|11600.2|11600.2|11600.2|0
1644227000000|2022-02-07 09:43:20|11600.43|11600.43|11600.43|11600.43|11600.43|11600.43|11600.43|11600.43|0
1644227030000|2022-02-07 09:43:50|11600.12|11600.12|11600.81|11600.81|11600.81|11600.81|11600.12|11600.12|0
1644227050000|2022-02-07 09:44:10|11600.38|11600.38|11601.42|11601.42|11601.42|11601.42|11600.38|11600.38|0
1644227060000|2022-02-07 09:44:20|11601.89|11601.89|11601.89|11601.89|11601.89|11601.89|11601.89|11601.89|0
1644227090000|2022-02-07 09:44:50|11602.26|11602.26|11602.26|11602.26|11602.26|11602.26|11602.26|11602.26|0
1644227110000|2022-02-07 09:45:10|11602.69|11602.69|11602.21|11602.21|11602.77|11602.77|11602.21|11602.21|0
1644227120000|2022-02-07 09:45:20|11602.53|11602.53|11602.3|11602.3|11602.53|11602.53|11602.3|11602.3|0
1644227140000|2022-02-07 09:45:40|11602.22|11602.22|11602.22|11602.22|11602.22|11602.22|11602.22|11602.22|0
1644227160000|2022-02-07 09:46:00|11601.43|11601.43|11601.2|11601.2|11601.43|11601.43|11601.2|11601.2|0
1644227180000|2022-02-07 09:46:20|11601.7|11601.7|11601.7|11601.7|11601.7|11601.7|11601.7|11601.7|0
1644227190000|2022-02-07 09:46:30|11602.13|11602.13|11601.34|11601.34|11602.13|11602.13|11601.34|11601.34|0
1644227200000|2022-02-07 09:46:40|11601.66|11601.66|11601.66|11601.66|11601.66|11601.66|11601.66|11601.66|0
1644227220000|2022-02-07 09:47:00|11602.37|11602.37|11602.01|11602.01|11602.37|11602.37|11602.01|11602.01|0
1644227230000|2022-02-07 09:47:10|11602.45|11602.45|11604.03|11604.03|11604.03|11604.03|11602.45|11602.45|0
1644227240000|2022-02-07 09:47:20|11604.47|11604.47|11605.12|11605.12|11605.12|11605.12|11604.47|11604.47|0
1644227250000|2022-02-07 09:47:30|11606.34|11606.34|11607.34|11607.34|11607.58|11607.58|11606.34|11606.34|0
1644227270000|2022-02-07 09:47:50|11606.24|11606.24|11605.8|11605.8|11606.24|11606.24|11605.8|11605.8|0
1644227290000|2022-02-07 09:48:10|11607.39|11607.39|11609.11|11609.11|11609.11|11609.11|11607.39|11607.39|0
1644227310000|2022-02-07 09:48:30|11608.79|11608.79|11608.35|11608.35|11608.79|11608.79|11608.35|11608.35|0
1644227350000|2022-02-07 09:49:10|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|11608.24|0
1644227360000|2022-02-07 09:49:20|11608.13|11608.13|11606.64|11606.64|11608.13|11608.13|11606.64|11606.64|0
1644227370000|2022-02-07 09:49:30|11606.53|11606.53|11606.54|11606.54|11606.54|11606.54|11606.3|11606.3|0
1644227380000|2022-02-07 09:49:40|11606.74|11606.74|11606.07|11606.07|11606.74|11606.74|11606.07|11606.07|0
1644227390000|2022-02-07 09:49:50|11605.52|11605.52|11603.13|11603.13|11605.52|11605.52|11603.13|11603.13|0
1644227400000|2022-02-07 09:50:00|11603.24|11603.24|11596.26|11596.26|11603.24|11603.24|11596.06|11596.06|0
1644227410000|2022-02-07 09:50:10|11595.56|11595.56|11593.61|11593.61|11595.56|11595.56|11593.34|11593.34|0
1644227420000|2022-02-07 09:50:20|11593.5|11593.5|11592.41|11592.41|11593.5|11593.5|11592.41|11592.41|0
1644227430000|2022-02-07 09:50:30|11592.15|11592.15|11591.25|11591.25|11592.15|11592.15|11591.25|11591.25|0
1644227440000|2022-02-07 09:50:40|11591.88|11591.88|11591.88|11591.88|11591.88|11591.88|11591.88|11591.88|0
1644227450000|2022-02-07 09:50:50|11591.59|11591.59|11591.59|11591.59|11591.59|11591.59|11591.59|11591.59|0
1644227460000|2022-02-07 09:51:00|11591.1|11591.1|11590.87|11590.87|11591.1|11591.1|11590.87|11590.87|0
1644227480000|2022-02-07 09:51:20|11590.5|11590.5|11590.46|11590.46|11590.5|11590.5|11590.19|11590.19|0
1644227490000|2022-02-07 09:51:30|11590.65|11590.65|11590.96|11590.96|11590.96|11590.96|11590.65|11590.65|0
1644227500000|2022-02-07 09:51:40|11591.65|11591.65|11591.65|11591.65|11591.65|11591.65|11591.65|11591.65|0
1644227510000|2022-02-07 09:51:50|11590.86|11590.86|11590.86|11590.86|11590.86|11590.86|11590.86|11590.86|0
1644227520000|2022-02-07 09:52:00|11591.29|11591.29|11590.98|11590.98|11591.29|11591.29|11590.98|11590.98|0
1644227530000|2022-02-07 09:52:10|11591.9|11591.9|11591.19|11591.19|11592.04|11592.04|11591.19|11591.19|0
1644227560000|2022-02-07 09:52:40|11590.75|11590.75|11590.75|11590.75|11590.75|11590.75|11590.75|11590.75|0
1644227570000|2022-02-07 09:52:50|11590.89|11590.89|11589.89|11589.89|11591.11|11591.11|11589.89|11589.89|0
1644227580000|2022-02-07 09:53:00|11589.65|11589.65|11589.65|11589.65|11589.65|11589.65|11589.65|11589.65|0
1644227590000|2022-02-07 09:53:10|11590.08|11590.08|11590.08|11590.08|11590.08|11590.08|11590.08|11590.08|0
1644227600000|2022-02-07 09:53:20|11590.19|11590.19|11590.19|11590.19|11590.19|11590.19|11590.19|11590.19|0
1644227610000|2022-02-07 09:53:30|11589.97|11589.97|11590.28|11590.28|11590.28|11590.28|11589.97|11589.97|0
1644227630000|2022-02-07 09:53:50|11590.6|11590.6|11590.6|11590.6|11590.6|11590.6|11590.6|11590.6|0
1644227640000|2022-02-07 09:54:00|11590.43|11590.43|11590.66|11590.66|11590.66|11590.66|11590.43|11590.43|0
1644227650000|2022-02-07 09:54:10|11590.76|11590.76|11590.62|11590.62|11590.76|11590.76|11590.62|11590.62|0
1644227660000|2022-02-07 09:54:20|11590.88|11590.88|11590.88|11590.88|11590.88|11590.88|11590.88|11590.88|0
1644227690000|2022-02-07 09:54:50|11590.64|11590.64|11590.64|11590.64|11590.64|11590.64|11590.64|11590.64|0
1644227700000|2022-02-07 09:55:00|11590.5|11590.5|11590.5|11590.5|11590.5|11590.5|11590.5|11590.5|0
1644227710000|2022-02-07 09:55:10|11590.64|11590.64|11590.55|11590.55|11590.64|11590.64|11590.41|11590.41|0
1644227720000|2022-02-07 09:55:20|11589.76|11589.76|11589.24|11589.24|11589.76|11589.76|11588.97|11588.97|0
1644227730000|2022-02-07 09:55:30|11589.37|11589.37|11589.37|11589.37|11589.37|11589.37|11589.37|11589.37|0
1644227740000|2022-02-07 09:55:40|11589.6|11589.6|11590.14|11590.14|11590.14|11590.14|11589.6|11589.6|0
1644227760000|2022-02-07 09:56:00|11591.13|11591.13|11591.09|11591.09|11592.01|11592.01|11591.09|11591.09|0
1644227770000|2022-02-07 09:56:10|11591.18|11591.18|11592.19|11592.19|11592.19|11592.19|11591.18|11591.18|0
1644227790000|2022-02-07 09:56:30|11592.4|11592.4|11592.66|11592.66|11592.66|11592.66|11592.4|11592.4|0
1644227820000|2022-02-07 09:57:00|11592.51|11592.51|11592.51|11592.51|11592.51|11592.51|11592.51|11592.51|0
1644227830000|2022-02-07 09:57:10|11592.07|11592.07|11592.26|11592.26|11592.26|11592.26|11592.07|11592.07|0
1644227840000|2022-02-07 09:57:20|11592.14|11592.14|11593.01|11593.01|11593.01|11593.01|11592.14|11592.14|0
1644227850000|2022-02-07 09:57:30|11592|11592|11592|11592|11592|11592|11592|11592|0
1644227870000|2022-02-07 09:57:50|11593.07|11593.07|11593.07|11593.07|11593.07|11593.07|11593.07|11593.07|0
1644227880000|2022-02-07 09:58:00|11593.38|11593.38|11596.13|11596.13|11596.21|11596.21|11593.38|11593.38|0
1644227930000|2022-02-07 09:58:50|11597|11597|11596.28|11596.28|11597.08|11597.08|11596.28|11596.28|0
1644227940000|2022-02-07 09:59:00|11596.47|11596.47|11596.61|11596.61|11596.84|11596.84|11596.47|11596.47|0
1644227950000|2022-02-07 09:59:10|11596.46|11596.46|11596.93|11596.93|11597.92|11597.92|11596.46|11596.46|0
1644227960000|2022-02-07 09:59:20|11597.2|11597.2|11597.33|11597.33|11597.45|11597.45|11597.2|11597.2|0
1644227970000|2022-02-07 09:59:30|11597.08|11597.08|11596.45|11596.45|11597.08|11597.08|11596.45|11596.45|0
1644227980000|2022-02-07 09:59:40|11594.87|11594.87|11594.87|11594.87|11594.87|11594.87|11594.87|11594.87|0
1644227990000|2022-02-07 09:59:50|11595.31|11595.31|11595.31|11595.31|11595.31|11595.31|11595.31|11595.31|0
1644228000000|2022-02-07 10:00:00|11595|11595|11595|11595|11595|11595|11595|11595|0
1644228010000|2022-02-07 10:00:10|11595.13|11595.13|11595.13|11595.13|11595.13|11595.13|11595.13|11595.13|0
1644228020000|2022-02-07 10:00:20|11594.7|11594.7|11594.93|11594.93|11594.93|11594.93|11594.7|11594.7|0
1644228030000|2022-02-07 10:00:30|11595.12|11595.12|11594.44|11594.44|11595.12|11595.12|11594.44|11594.44|0
1644228060000|2022-02-07 10:01:00|11594.79|11594.79|11594.99|11594.99|11594.99|11594.99|11594.79|11594.79|0
1644228070000|2022-02-07 10:01:10|11595.86|11595.86|11595.39|11595.39|11595.86|11595.86|11595.39|11595.39|0
1644228100000|2022-02-07 10:01:40|11595.95|11595.95|11597.17|11597.17|11597.17|11597.17|11595.95|11595.95|0
1644228110000|2022-02-07 10:01:50|11597.32|11597.32|11597.32|11597.32|11597.32|11597.32|11597.32|11597.32|0
1644228120000|2022-02-07 10:02:00|11597.82|11597.82|11599.53|11599.53|11599.53|11599.53|11597.82|11597.82|0
1644228130000|2022-02-07 10:02:10|11599.65|11599.65|11601.05|11601.05|11601.05|11601.05|11599.65|11599.65|0
1644228150000|2022-02-07 10:02:30|11601.76|11601.76|11602.13|11602.13|11602.32|11602.32|11601.76|11601.76|0
1644228170000|2022-02-07 10:02:50|11601.42|11601.42|11601.42|11601.42|11601.42|11601.42|11601.42|11601.42|0
1644228180000|2022-02-07 10:03:00|11601.1|11601.1|11601.1|11601.1|11601.1|11601.1|11601.1|11601.1|0
1644228190000|2022-02-07 10:03:10|11600.99|11600.99|11600.99|11600.99|11600.99|11600.99|11600.99|11600.99|0
1644228230000|2022-02-07 10:03:50|11600.9|11600.9|11600.9|11600.9|11600.9|11600.9|11600.9|11600.9|0
1644228240000|2022-02-07 10:04:00|11601.61|11601.61|11601.61|11601.61|11601.61|11601.61|11601.61|11601.61|0
1644228250000|2022-02-07 10:04:10|11602.04|11602.04|11602.04|11602.04|11602.04|11602.04|11602.04|11602.04|0
1644228260000|2022-02-07 10:04:20|11601.77|11601.77|11602.3|11602.3|11602.39|11602.39|11601.77|11601.77|0
1644228270000|2022-02-07 10:04:30|11602.44|11602.44|11602.44|11602.44|11602.44|11602.44|11602.44|11602.44|0
1644228310000|2022-02-07 10:05:10|11602.79|11602.79|11602.44|11602.44|11603.15|11603.15|11602.44|11602.44|0
1644228340000|2022-02-07 10:05:40|11603.32|11603.32|11603.32|11603.32|11603.32|11603.32|11603.32|11603.32|0
1644228360000|2022-02-07 10:06:00|11602.86|11602.86|11602.63|11602.63|11602.86|11602.86|11602.63|11602.63|0
1644228370000|2022-02-07 10:06:10|11604.05|11604.05|11604.05|11604.05|11604.05|11604.05|11604.05|11604.05|0
1644228390000|2022-02-07 10:06:30|11603.87|11603.87|11603.64|11603.64|11603.87|11603.87|11603.64|11603.64|0
1644228400000|2022-02-07 10:06:40|11604.64|11604.64|11601.97|11601.97|11604.64|11604.64|11601.97|11601.97|0
1644228410000|2022-02-07 10:06:50|11602.23|11602.23|11602.57|11602.57|11602.57|11602.57|11602.23|11602.23|0
1644228430000|2022-02-07 10:07:10|11602.94|11602.94|11602.94|11602.94|11602.94|11602.94|11602.94|11602.94|0
1644228440000|2022-02-07 10:07:20|11603.03|11603.03|11602.81|11602.81|11603.03|11603.03|11602.81|11602.81|0
1644228460000|2022-02-07 10:07:40|11603.06|11603.06|11603.37|11603.37|11603.37|11603.37|11603.06|11603.06|0
1644228470000|2022-02-07 10:07:50|11603.8|11603.8|11603.8|11603.8|11603.8|11603.8|11603.8|11603.8|0
1644228480000|2022-02-07 10:08:00|11603.97|11603.97|11603.97|11603.97|11603.97|11603.97|11603.97|11603.97|0
1644228500000|2022-02-07 10:08:20|11604.08|11604.08|11603.97|11603.97|11604.08|11604.08|11603.97|11603.97|0
1644228520000|2022-02-07 10:08:40|11604.22|11604.22|11604.22|11604.22|11604.22|11604.22|11604.22|11604.22|0
1644228530000|2022-02-07 10:08:50|11604.51|11604.51|11604.76|11604.76|11604.76|11604.76|11604.51|11604.51|0
1644228570000|2022-02-07 10:09:30|11604.51|11604.51|11604.76|11604.76|11604.76|11604.76|11604.51|11604.51|0
1644228610000|2022-02-07 10:10:10|11604.84|11604.84|11604.84|11604.84|11604.84|11604.84|11604.84|11604.84|0
1644228630000|2022-02-07 10:10:30|11605.63|11605.63|11607.63|11607.63|11607.63|11607.63|11605.63|11605.63|0
1644228640000|2022-02-07 10:10:40|11607.97|11607.97|11609.92|11609.92|11609.92|11609.92|11607.97|11607.97|0
1644228650000|2022-02-07 10:10:50|11609.64|11609.64|11610.08|11610.08|11610.08|11610.08|11609.64|11609.64|0
1644228660000|2022-02-07 10:11:00|11610.3|11610.3|11610.3|11610.3|11610.3|11610.3|11610.3|11610.3|0
1644228670000|2022-02-07 10:11:10|11609.97|11609.97|11609.97|11609.97|11609.97|11609.97|11609.97|11609.97|0
1644228690000|2022-02-07 10:11:30|11610.26|11610.26|11610.26|11610.26|11610.26|11610.26|11610.26|11610.26|0
1644228700000|2022-02-07 10:11:40|11610.4|11610.4|11610.4|11610.4|11610.4|11610.4|11610.4|11610.4|0
1644228710000|2022-02-07 10:11:50|11610.29|11610.29|11609.92|11609.92|11610.29|11610.29|11609.92|11609.92|0
1644228720000|2022-02-07 10:12:00|11610.27|11610.27|11610.35|11610.35|11610.35|11610.35|11610.27|11610.27|0
1644228730000|2022-02-07 10:12:10|11611.74|11611.74|11611.07|11611.07|11611.74|11611.74|11611.07|11611.07|0
1644228740000|2022-02-07 10:12:20|11611.67|11611.67|11611.67|11611.67|11611.67|11611.67|11611.67|11611.67|0
1644228770000|2022-02-07 10:12:50|11611.75|11611.75|11612.73|11612.73|11612.73|11612.73|11611.75|11611.75|0
1644228780000|2022-02-07 10:13:00|11612.94|11612.94|11614.93|11614.93|11614.93|11614.93|11612.94|11612.94|0
1644228790000|2022-02-07 10:13:10|11615.24|11615.24|11615.24|11615.24|11615.24|11615.24|11615.24|11615.24|0
1644228800000|2022-02-07 10:13:20|11613.66|11613.66|11613.66|11613.66|11613.66|11613.66|11613.66|11613.66|0
1644228830000|2022-02-07 10:13:50|11613.58|11613.58|11614.64|11614.64|11614.64|11614.64|11613.58|11613.58|0
1644228840000|2022-02-07 10:14:00|11614.45|11614.45|11614.45|11614.45|11614.45|11614.45|11614.45|11614.45|0
1644228850000|2022-02-07 10:14:10|11614.75|11614.75|11614.75|11614.75|11614.75|11614.75|11614.75|11614.75|0
1644228860000|2022-02-07 10:14:20|11615.14|11615.14|11615.34|11615.34|11615.34|11615.34|11615.12|11615.12|0
1644228870000|2022-02-07 10:14:30|11614.02|11614.02|11613.91|11613.91|11614.02|11614.02|11613.91|11613.91|0
1644228880000|2022-02-07 10:14:40|11613.47|11613.47|11613.47|11613.47|11613.47|11613.47|11613.47|11613.47|0
1644228890000|2022-02-07 10:14:50|11613.56|11613.56|11613.56|11613.56|11613.56|11613.56|11613.56|11613.56|0
1644228900000|2022-02-07 10:15:00|11613.45|11613.45|11613.45|11613.45|11613.45|11613.45|11613.45|11613.45|0
1644228910000|2022-02-07 10:15:10|11613.31|11613.31|11612.56|11612.56|11613.31|11613.31|11612.56|11612.56|0
1644228930000|2022-02-07 10:15:30|11612.66|11612.66|11612.66|11612.66|11612.66|11612.66|11612.66|11612.66|0
1644228950000|2022-02-07 10:15:50|11612.75|11612.75|11612.75|11612.75|11612.75|11612.75|11612.75|11612.75|0
1644228960000|2022-02-07 10:16:00|11612.06|11612.06|11612.06|11612.06|11612.06|11612.06|11612.06|11612.06|0
1644228970000|2022-02-07 10:16:10|11611.27|11611.27|11612.04|11612.04|11612.04|11612.04|11611.16|11611.16|0
1644228980000|2022-02-07 10:16:20|11611.9|11611.9|11611.9|11611.9|11611.9|11611.9|11611.9|11611.9|0
1644228990000|2022-02-07 10:16:30|11613.01|11613.01|11613.01|11613.01|11613.01|11613.01|11613.01|11613.01|0
1644229000000|2022-02-07 10:16:40|11612.88|11612.88|11613.15|11613.15|11613.15|11613.15|11612.88|11612.88|0
1644229020000|2022-02-07 10:17:00|11613.6|11613.6|11613.81|11613.81|11614.49|11614.49|11613.6|11613.6|0
1644229030000|2022-02-07 10:17:10|11613.31|11613.31|11611.5|11611.5|11613.31|11613.31|11611.5|11611.5|0
1644229040000|2022-02-07 10:17:20|11612.36|11612.36|11613.04|11613.04|11613.04|11613.04|11612.14|11612.14|0
1644229050000|2022-02-07 10:17:30|11612.81|11612.81|11613.75|11613.75|11613.75|11613.75|11612.81|11612.81|0
1644229060000|2022-02-07 10:17:40|11613.89|11613.89|11613.56|11613.56|11613.89|11613.89|11613.56|11613.56|0
1644229070000|2022-02-07 10:17:50|11612.41|11612.41|11612.41|11612.41|11612.41|11612.41|11612.41|11612.41|0
1644229080000|2022-02-07 10:18:00|11613.1|11613.1|11612.74|11612.74|11613.1|11613.1|11612.64|11612.64|0
1644229090000|2022-02-07 10:18:10|11612.51|11612.51|11611|11611|11612.51|11612.51|11611|11611|0
1644229100000|2022-02-07 10:18:20|11610.77|11610.77|11609.51|11609.51|11610.92|11610.92|11609.51|11609.51|0
1644229110000|2022-02-07 10:18:30|11609.16|11609.16|11609.16|11609.16|11609.16|11609.16|11609.16|11609.16|0
1644229130000|2022-02-07 10:18:50|11608.44|11608.44|11608.44|11608.44|11608.44|11608.44|11608.44|11608.44|0
1644229140000|2022-02-07 10:19:00|11608.81|11608.81|11608.81|11608.81|11608.81|11608.81|11608.81|11608.81|0
1644229150000|2022-02-07 10:19:10|11608.46|11608.46|11608.46|11608.46|11608.46|11608.46|11608.46|11608.46|0
1644229160000|2022-02-07 10:19:20|11608.65|11608.65|11607.75|11607.75|11608.65|11608.65|11607.75|11607.75|0
1644229170000|2022-02-07 10:19:30|11607.88|11607.88|11608.58|11608.58|11608.58|11608.58|11607.88|11607.88|0
1644229200000|2022-02-07 10:20:00|11607.78|11607.78|11606.99|11606.99|11607.78|11607.78|11606.99|11606.99|0
1644229210000|2022-02-07 10:20:10|11606.24|11606.24|11604|11604|11606.24|11606.24|11604|11604|0
1644229230000|2022-02-07 10:20:30|11603.86|11603.86|11603.86|11603.86|11603.86|11603.86|11603.86|11603.86|0
1644229250000|2022-02-07 10:20:50|11603.68|11603.68|11603.68|11603.68|11603.68|11603.68|11603.68|11603.68|0
1644229270000|2022-02-07 10:21:10|11604.01|11604.01|11604.01|11604.01|11604.01|11604.01|11604.01|11604.01|0
1644229300000|2022-02-07 10:21:40|11604.22|11604.22|11604.41|11604.41|11604.41|11604.41|11604.22|11604.22|0
1644229320000|2022-02-07 10:22:00|11604.25|11604.25|11600.07|11600.07|11604.25|11604.25|11600.07|11600.07|0
1644229330000|2022-02-07 10:22:10|11600.15|11600.15|11600.15|11600.15|11600.15|11600.15|11600.15|11600.15|0
1644229340000|2022-02-07 10:22:20|11600.04|11600.04|11600.04|11600.04|11600.04|11600.04|11600.04|11600.04|0
1644229370000|2022-02-07 10:22:50|11600.44|11600.44|11600.44|11600.44|11600.44|11600.44|11600.44|11600.44|0
1644229380000|2022-02-07 10:23:00|11600.67|11600.67|11600.77|11600.77|11601.03|11601.03|11600.67|11600.67|0
1644229390000|2022-02-07 10:23:10|11600.65|11600.65|11600.65|11600.65|11600.65|11600.65|11600.65|11600.65|0
1644229410000|2022-02-07 10:23:30|11600.54|11600.54|11600.67|11600.67|11600.67|11600.67|11600.23|11600.23|0
1644229420000|2022-02-07 10:23:40|11601.11|11601.11|11606.36|11606.36|11606.36|11606.36|11601.11|11601.11|0
1644229470000|2022-02-07 10:24:30|11605.57|11605.57|11605.57|11605.57|11605.57|11605.57|11605.57|11605.57|0
1644229490000|2022-02-07 10:24:50|11605.86|11605.86|11605.86|11605.86|11605.86|11605.86|11605.86|11605.86|0
1644229500000|2022-02-07 10:25:00|11605.99|11605.99|11605.99|11605.99|11605.99|11605.99|11605.99|11605.99|0
1644229530000|2022-02-07 10:25:30|11606.22|11606.22|11606.41|11606.41|11606.41|11606.41|11606.22|11606.22|0
1644229560000|2022-02-07 10:26:00|11606.28|11606.28|11605.04|11605.04|11606.28|11606.28|11605.04|11605.04|0
1644229580000|2022-02-07 10:26:20|11605.23|11605.23|11605.64|11605.64|11605.64|11605.64|11605.23|11605.23|0
1644229610000|2022-02-07 10:26:50|11604.35|11604.35|11603.05|11603.05|11604.35|11604.35|11603.05|11603.05|0
1644229620000|2022-02-07 10:27:00|11602.82|11602.82|11602.82|11602.82|11602.82|11602.82|11602.82|11602.82|0
1644229630000|2022-02-07 10:27:10|11602.39|11602.39|11602.39|11602.39|11602.39|11602.39|11602.39|11602.39|0
1644229650000|2022-02-07 10:27:30|11602.28|11602.28|11602.28|11602.28|11602.28|11602.28|11602.28|11602.28|0
1644229660000|2022-02-07 10:27:40|11601.73|11601.73|11602|11602|11602|11602|11601.73|11601.73|0
1644229670000|2022-02-07 10:27:50|11601.92|11601.92|11602.36|11602.36|11602.36|11602.36|11601.92|11601.92|0
1644229680000|2022-02-07 10:28:00|11602.81|11602.81|11602.81|11602.81|11602.81|11602.81|11602.81|11602.81|0
1644229690000|2022-02-07 10:28:10|11604.39|11604.39|11604.39|11604.39|11604.39|11604.39|11604.39|11604.39|0
1644229700000|2022-02-07 10:28:20|11604.52|11604.52|11604.43|11604.43|11604.66|11604.66|11604.43|11604.43|0
1644229720000|2022-02-07 10:28:40|11604.89|11604.89|11604.71|11604.71|11604.89|11604.89|11604.71|11604.71|0
1644229730000|2022-02-07 10:28:50|11604.94|11604.94|11605.08|11605.08|11605.08|11605.08|11604.94|11604.94|0
1644229740000|2022-02-07 10:29:00|11605.26|11605.26|11607.45|11607.45|11607.66|11607.66|11604.47|11604.47|0
1644229750000|2022-02-07 10:29:10|11607.74|11607.74|11607.75|11607.75|11608.55|11608.55|11607.74|11607.74|0
1644229760000|2022-02-07 10:29:20|11607.62|11607.62|11607.62|11607.62|11607.62|11607.62|11607.62|11607.62|0
1644229780000|2022-02-07 10:29:40|11606.83|11606.83|11606.83|11606.83|11606.83|11606.83|11606.83|11606.83|0
1644229790000|2022-02-07 10:29:50|11606.92|11606.92|11607.15|11607.15|11607.15|11607.15|11606.92|11606.92|0
1644229820000|2022-02-07 10:30:20|11606.72|11606.72|11606.4|11606.4|11606.72|11606.72|11606.29|11606.29|0
1644229870000|2022-02-07 10:31:10|11606.32|11606.32|11606.32|11606.32|11606.32|11606.32|11606.32|11606.32|0
1644229880000|2022-02-07 10:31:20|11606.24|11606.24|11606.24|11606.24|11606.24|11606.24|11606.24|11606.24|0
1644229890000|2022-02-07 10:31:30|11605.8|11605.8|11605.7|11605.7|11605.8|11605.8|11605.7|11605.7|0
1644229960000|2022-02-07 10:32:40|11605.16|11605.16|11605.16|11605.16|11605.16|11605.16|11605.16|11605.16|0
1644229980000|2022-02-07 10:33:00|11604.84|11604.84|11604.84|11604.84|11604.95|11604.95|11604.84|11604.84|0
1644229990000|2022-02-07 10:33:10|11604.73|11604.73|11604.63|11604.63|11604.73|11604.73|11604.63|11604.63|0
1644230020000|2022-02-07 10:33:40|11604.32|11604.32|11604.19|11604.19|11604.32|11604.32|11604.19|11604.19|0
1644230070000|2022-02-07 10:34:30|11603.71|11603.71|11603.71|11603.71|11603.71|11603.71|11603.71|11603.71|0
1644230090000|2022-02-07 10:34:50|11603.37|11603.37|11603.26|11603.26|11603.37|11603.37|11603.26|11603.26|0
1644230100000|2022-02-07 10:35:00|11603.07|11603.07|11599.1|11599.1|11603.07|11603.07|11599.1|11599.1|0
1644230110000|2022-02-07 10:35:10|11599.02|11599.02|11598.64|11598.64|11599.02|11599.02|11598.64|11598.64|0
1644230120000|2022-02-07 10:35:20|11598.82|11598.82|11598.47|11598.47|11598.82|11598.82|11598.47|11598.47|0
1644230130000|2022-02-07 10:35:30|11599.33|11599.33|11599.23|11599.23|11599.41|11599.41|11598.97|11598.97|0
1644230140000|2022-02-07 10:35:40|11599.59|11599.59|11600.04|11600.04|11600.04|11600.04|11599.59|11599.59|0
1644230150000|2022-02-07 10:35:50|11600.26|11600.26|11600.45|11600.45|11600.45|11600.45|11600.26|11600.26|0
1644230160000|2022-02-07 10:36:00|11599.99|11599.99|11599.99|11599.99|11599.99|11599.99|11599.99|11599.99|0
1644230170000|2022-02-07 10:36:10|11600.09|11600.09|11600.09|11600.09|11600.09|11600.09|11600.09|11600.09|0
1644230190000|2022-02-07 10:36:30|11600.33|11600.33|11604.69|11604.69|11604.69|11604.69|11600.33|11600.33|0
1644230200000|2022-02-07 10:36:40|11604.78|11604.78|11604.78|11604.78|11604.78|11604.78|11604.78|11604.78|0
1644230220000|2022-02-07 10:37:00|11605.1|11605.1|11605.1|11605.1|11605.1|11605.1|11605.1|11605.1|0
1644230230000|2022-02-07 10:37:10|11605.32|11605.32|11605.32|11605.32|11605.32|11605.32|11605.32|11605.32|0
1644230240000|2022-02-07 10:37:20|11605.64|11605.64|11605.32|11605.32|11605.64|11605.64|11605.32|11605.32|0
1644230250000|2022-02-07 10:37:30|11604.53|11604.53|11604.53|11604.53|11604.53|11604.53|11604.53|11604.53|0
1644230280000|2022-02-07 10:38:00|11604.76|11604.76|11604.76|11604.76|11604.76|11604.76|11604.76|11604.76|0
1644230290000|2022-02-07 10:38:10|11605.03|11605.03|11604.9|11604.9|11605.03|11605.03|11604.9|11604.9|0
1644230320000|2022-02-07 10:38:40|11604.43|11604.43|11604.43|11604.43|11604.43|11604.43|11604.43|11604.43|0
1644230370000|2022-02-07 10:39:30|11604.08|11604.08|11604.08|11604.08|11604.08|11604.08|11604.08|11604.08|0
1644230390000|2022-02-07 10:39:50|11603.85|11603.85|11603.85|11603.85|11603.85|11603.85|11603.85|11603.85|0
1644230420000|2022-02-07 10:40:20|11603.52|11603.52|11603.52|11603.52|11603.52|11603.52|11603.52|11603.52|0
1644230440000|2022-02-07 10:40:40|11603.38|11603.38|11603.63|11603.63|11603.63|11603.63|11603.38|11603.38|0
1644230450000|2022-02-07 10:40:50|11603.27|11603.27|11603.27|11603.27|11603.27|11603.27|11603.27|11603.27|0
1644230460000|2022-02-07 10:41:00|11603.11|11603.11|11603.11|11603.11|11603.11|11603.11|11603.11|11603.11|0
1644230490000|2022-02-07 10:41:30|11603.54|11603.54|11603.54|11603.54|11603.54|11603.54|11603.54|11603.54|0
1644230520000|2022-02-07 10:42:00|11603.34|11603.34|11603.28|11603.28|11604.36|11604.36|11603.28|11603.28|0
1644230540000|2022-02-07 10:42:20|11602.92|11602.92|11602.92|11602.92|11602.92|11602.92|11602.92|11602.92|0
1644230550000|2022-02-07 10:42:30|11602.74|11602.74|11602.74|11602.74|11602.74|11602.74|11602.74|11602.74|0
1644230560000|2022-02-07 10:42:40|11601.87|11601.87|11601.87|11601.87|11601.87|11601.87|11601.87|11601.87|0
1644230570000|2022-02-07 10:42:50|11601.64|11601.64|11601.41|11601.41|11601.64|11601.64|11601.41|11601.41|0
1644230580000|2022-02-07 10:43:00|11600.97|11600.97|11601.41|11601.41|11601.41|11601.41|11600.97|11600.97|0
1644230590000|2022-02-07 10:43:10|11601.51|11601.51|11601.08|11601.08|11601.51|11601.51|11601.08|11601.08|0
1644230630000|2022-02-07 10:43:50|11600.94|11600.94|11601.38|11601.38|11601.81|11601.81|11600.94|11600.94|0
1644230640000|2022-02-07 10:44:00|11601.21|11601.21|11601.37|11601.37|11601.37|11601.37|11601.08|11601.08|0
1644230650000|2022-02-07 10:44:10|11601.53|11601.53|11602.34|11602.34|11602.34|11602.34|11601.53|11601.53|0
1644230660000|2022-02-07 10:44:20|11602.45|11602.45|11601.51|11601.51|11602.45|11602.45|11601.51|11601.51|0
1644230670000|2022-02-07 10:44:30|11601.95|11601.95|11601.95|11601.95|11601.95|11601.95|11601.95|11601.95|0
1644230680000|2022-02-07 10:44:40|11601.32|11601.32|11601.32|11601.32|11601.32|11601.32|11601.32|11601.32|0
1644230690000|2022-02-07 10:44:50|11600.44|11600.44|11602.92|11602.92|11602.92|11602.92|11600.44|11600.44|0
1644230700000|2022-02-07 10:45:00|11603.52|11603.52|11603.22|11603.22|11603.52|11603.52|11603.22|11603.22|0
1644230710000|2022-02-07 10:45:10|11603.53|11603.53|11604.06|11604.06|11604.06|11604.06|11603.53|11603.53|0
1644230720000|2022-02-07 10:45:20|11604.14|11604.14|11603.98|11603.98|11604.14|11604.14|11603.98|11603.98|0
1644230770000|2022-02-07 10:46:10|11603.84|11603.84|11603.84|11603.84|11603.84|11603.84|11603.84|11603.84|0
1644230780000|2022-02-07 10:46:20|11604.28|11604.28|11604.17|11604.17|11604.28|11604.28|11604.17|11604.17|0
1644230790000|2022-02-07 10:46:30|11603.73|11603.73|11603.73|11603.73|11603.73|11603.73|11603.73|11603.73|0
1644230800000|2022-02-07 10:46:40|11603.5|11603.5|11604.38|11604.38|11604.38|11604.38|11603.5|11603.5|0
1644230810000|2022-02-07 10:46:50|11604.65|11604.65|11604.65|11604.65|11604.65|11604.65|11604.65|11604.65|0
1644230820000|2022-02-07 10:47:00|11604.88|11604.88|11604.88|11604.88|11604.88|11604.88|11604.88|11604.88|0
1644230830000|2022-02-07 10:47:10|11604.65|11604.65|11604.65|11604.65|11604.65|11604.65|11604.65|11604.65|0
1644230860000|2022-02-07 10:47:40|11605.1|11605.1|11605.41|11605.41|11605.56|11605.56|11605.1|11605.1|0
1644230870000|2022-02-07 10:47:50|11605.18|11605.18|11605.18|11605.18|11605.18|11605.18|11605.18|11605.18|0
1644230880000|2022-02-07 10:48:00|11605.02|11605.02|11604.97|11604.97|11605.18|11605.18|11604.97|11604.97|0
1644230910000|2022-02-07 10:48:30|11605.4|11605.4|11605.4|11605.4|11605.4|11605.4|11605.4|11605.4|0
1644230930000|2022-02-07 10:48:50|11605.56|11605.56|11605.56|11605.56|11605.56|11605.56|11605.56|11605.56|0
1644230950000|2022-02-07 10:49:10|11605.45|11605.45|11605.11|11605.11|11605.55|11605.55|11605.11|11605.11|0
1644230960000|2022-02-07 10:49:20|11605.3|11605.3|11605.3|11605.3|11605.3|11605.3|11605.3|11605.3|0
1644230980000|2022-02-07 10:49:40|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|0
1644230990000|2022-02-07 10:49:50|11605.69|11605.69|11605.69|11605.69|11605.69|11605.69|11605.69|11605.69|0
1644231000000|2022-02-07 10:50:00|11605.58|11605.58|11605.58|11605.58|11605.58|11605.58|11605.58|11605.58|0
1644231010000|2022-02-07 10:50:10|11605.35|11605.35|11605.35|11605.35|11605.35|11605.35|11605.35|11605.35|0
1644231020000|2022-02-07 10:50:20|11605.12|11605.12|11604.76|11604.76|11605.12|11605.12|11604.76|11604.76|0
1644231030000|2022-02-07 10:50:30|11604.58|11604.58|11603.84|11603.84|11604.58|11604.58|11603.49|11603.49|0
1644231070000|2022-02-07 10:51:10|11603.53|11603.53|11603.69|11603.69|11603.69|11603.69|11603.53|11603.53|0
1644231100000|2022-02-07 10:51:40|11603.6|11603.6|11603.6|11603.6|11603.6|11603.6|11603.6|11603.6|0
1644231120000|2022-02-07 10:52:00|11603.71|11603.71|11603.48|11603.48|11603.71|11603.71|11603.48|11603.48|0
1644231130000|2022-02-07 10:52:10|11603.91|11603.91|11603.91|11603.91|11603.91|11603.91|11603.91|11603.91|0
1644231170000|2022-02-07 10:52:50|11603.12|11603.12|11605.52|11605.52|11605.52|11605.52|11603.12|11603.12|0
1644231180000|2022-02-07 10:53:00|11605.93|11605.93|11605.93|11605.93|11605.93|11605.93|11605.93|11605.93|0
1644231220000|2022-02-07 10:53:40|11606.11|11606.11|11606.11|11606.11|11606.11|11606.11|11606.11|11606.11|0
1644231230000|2022-02-07 10:53:50|11606.47|11606.47|11606.63|11606.63|11606.63|11606.63|11606.11|11606.11|0
1644231240000|2022-02-07 10:54:00|11606.44|11606.44|11606.44|11606.44|11606.44|11606.44|11606.44|11606.44|0
1644231260000|2022-02-07 10:54:20|11606.36|11606.36|11606.36|11606.36|11606.36|11606.36|11606.36|11606.36|0
1644231270000|2022-02-07 10:54:30|11606.12|11606.12|11606.28|11606.28|11606.28|11606.28|11606.12|11606.12|0
1644231290000|2022-02-07 10:54:50|11606.05|11606.05|11606.28|11606.28|11606.28|11606.28|11606.05|11606.05|0
1644231310000|2022-02-07 10:55:10|11605.42|11605.42|11605.42|11605.42|11605.42|11605.42|11605.42|11605.42|0
1644231320000|2022-02-07 10:55:20|11604.98|11604.98|11603.72|11603.72|11604.98|11604.98|11603.72|11603.72|0
1644231330000|2022-02-07 10:55:30|11603.49|11603.49|11603.12|11603.12|11603.49|11603.49|11603.12|11603.12|0
1644231350000|2022-02-07 10:55:50|11602.68|11602.68|11602.45|11602.45|11602.68|11602.68|11602.45|11602.45|0
1644231360000|2022-02-07 10:56:00|11602.02|11602.02|11602.45|11602.45|11602.45|11602.45|11602.02|11602.02|0
1644231390000|2022-02-07 10:56:30|11602.89|11602.89|11603.33|11603.33|11603.33|11603.33|11602.89|11602.89|0
1644231400000|2022-02-07 10:56:40|11603.1|11603.1|11603.1|11603.1|11603.1|11603.1|11603.1|11603.1|0
1644231440000|2022-02-07 10:57:20|11603.22|11603.22|11603.22|11603.22|11603.22|11603.22|11603.22|11603.22|0
1644231450000|2022-02-07 10:57:30|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|0
1644231470000|2022-02-07 10:57:50|11603.53|11603.53|11603.94|11603.94|11603.94|11603.94|11603.53|11603.53|0
1644231480000|2022-02-07 10:58:00|11604.08|11604.08|11604.08|11604.08|11604.08|11604.08|11604.08|11604.08|0
1644231500000|2022-02-07 10:58:20|11604.32|11604.32|11604.32|11604.32|11604.32|11604.32|11604.32|11604.32|0
1644231510000|2022-02-07 10:58:30|11603.82|11603.82|11605.62|11605.62|11605.62|11605.62|11603.82|11603.82|0
1644231520000|2022-02-07 10:58:40|11605.7|11605.7|11605.7|11605.7|11605.7|11605.7|11605.7|11605.7|0
1644231530000|2022-02-07 10:58:50|11605.84|11605.84|11605.13|11605.13|11605.84|11605.84|11605.1|11605.1|0
1644231540000|2022-02-07 10:59:00|11604.95|11604.95|11604.34|11604.34|11604.95|11604.95|11604.21|11604.21|0
1644231570000|2022-02-07 10:59:30|11604.04|11604.04|11603.74|11603.74|11604.04|11604.04|11603.74|11603.74|0
1644231590000|2022-02-07 10:59:50|11603.47|11603.47|11603.2|11603.2|11603.47|11603.47|11603.2|11603.2|0
1644231610000|2022-02-07 11:00:10|11603.48|11603.48|11603.48|11603.48|11603.48|11603.48|11603.48|11603.48|0
1644231620000|2022-02-07 11:00:20|11604.06|11604.06|11604.85|11604.85|11604.85|11604.85|11604.06|11604.06|0
1644231650000|2022-02-07 11:00:50|11604.48|11604.48|11604.48|11604.48|11604.48|11604.48|11604.48|11604.48|0
1644231690000|2022-02-07 11:01:30|11604.83|11604.83|11604.83|11604.83|11604.83|11604.83|11604.83|11604.83|0
1644231700000|2022-02-07 11:01:40|11604.98|11604.98|11604.98|11604.98|11604.98|11604.98|11604.98|11604.98|0
1644231710000|2022-02-07 11:01:50|11604.75|11604.75|11603.52|11603.52|11604.75|11604.75|11603.52|11603.52|0
1644231720000|2022-02-07 11:02:00|11603.37|11603.37|11602.74|11602.74|11603.37|11603.37|11602.74|11602.74|0
1644231740000|2022-02-07 11:02:20|11601.8|11601.8|11601.09|11601.09|11601.8|11601.8|11601.09|11601.09|0
1644231760000|2022-02-07 11:02:40|11601.34|11601.34|11600.84|11600.84|11601.34|11601.34|11600.84|11600.84|0
1644231770000|2022-02-07 11:02:50|11601.14|11601.14|11601.14|11601.14|11601.14|11601.14|11601.14|11601.14|0
1644231780000|2022-02-07 11:03:00|11601.36|11601.36|11601.36|11601.36|11601.36|11601.36|11601.36|11601.36|0
1644231790000|2022-02-07 11:03:10|11601.66|11601.66|11601.66|11601.66|11601.66|11601.66|11601.66|11601.66|0
1644231810000|2022-02-07 11:03:30|11601.74|11601.74|11601.74|11601.74|11601.74|11601.74|11601.74|11601.74|0
1644231840000|2022-02-07 11:04:00|11601.52|11601.52|11601.52|11601.52|11601.52|11601.52|11601.52|11601.52|0
1644231850000|2022-02-07 11:04:10|11601.39|11601.39|11600.2|11600.2|11601.39|11601.39|11599.36|11599.36|0
1644231860000|2022-02-07 11:04:20|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|0
1644231890000|2022-02-07 11:04:50|11599.84|11599.84|11599.84|11599.84|11599.84|11599.84|11599.84|11599.84|0
1644231900000|2022-02-07 11:05:00|11600.07|11600.07|11599.21|11599.21|11600.07|11600.07|11599.21|11599.21|0
1644231920000|2022-02-07 11:05:20|11599.1|11599.1|11599.28|11599.28|11599.28|11599.28|11599.1|11599.1|0
1644231930000|2022-02-07 11:05:30|11598.92|11598.92|11598.92|11598.92|11598.92|11598.92|11598.92|11598.92|0
1644232000000|2022-02-07 11:06:40|11598.81|11598.81|11597.1|11597.1|11598.81|11598.81|11597.1|11597.1|0
1644232020000|2022-02-07 11:07:00|11596.78|11596.78|11597.24|11597.24|11597.24|11597.24|11596.78|11596.78|0
1644232030000|2022-02-07 11:07:10|11597.09|11597.09|11597.09|11597.09|11597.09|11597.09|11597.09|11597.09|0
1644232050000|2022-02-07 11:07:30|11596.85|11596.85|11596.85|11596.85|11596.85|11596.85|11596.85|11596.85|0
1644232070000|2022-02-07 11:07:50|11596.63|11596.63|11596.63|11596.63|11596.63|11596.63|11596.63|11596.63|0
1644232090000|2022-02-07 11:08:10|11596.75|11596.75|11596.75|11596.75|11596.75|11596.75|11596.75|11596.75|0
1644232100000|2022-02-07 11:08:20|11597.06|11597.06|11596.02|11596.02|11597.06|11597.06|11596.02|11596.02|0
1644232110000|2022-02-07 11:08:30|11596.32|11596.32|11596.32|11596.32|11596.32|11596.32|11596.32|11596.32|0
1644232130000|2022-02-07 11:08:50|11596.2|11596.2|11596.2|11596.2|11596.2|11596.2|11596.2|11596.2|0
1644232140000|2022-02-07 11:09:00|11596.56|11596.56|11596.56|11596.56|11596.56|11596.56|11596.56|11596.56|0
1644232150000|2022-02-07 11:09:10|11596.65|11596.65|11597.43|11597.43|11597.43|11597.43|11596.65|11596.65|0
1644232160000|2022-02-07 11:09:20|11597.71|11597.71|11597.71|11597.71|11597.71|11597.71|11597.71|11597.71|0
1644232170000|2022-02-07 11:09:30|11597.6|11597.6|11597.6|11597.6|11597.6|11597.6|11597.6|11597.6|0
1644232190000|2022-02-07 11:09:50|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|0
1644232200000|2022-02-07 11:10:00|11597.49|11597.49|11596.16|11596.16|11597.49|11597.49|11595.37|11595.37|0
1644232210000|2022-02-07 11:10:10|11596.79|11596.79|11596.79|11596.79|11596.79|11596.79|11596.79|11596.79|0
1644232220000|2022-02-07 11:10:20|11596.92|11596.92|11598.21|11598.21|11598.21|11598.21|11596.92|11596.92|0
1644232230000|2022-02-07 11:10:30|11598.43|11598.43|11598.55|11598.55|11598.55|11598.55|11598.43|11598.43|0
1644232250000|2022-02-07 11:10:50|11599.34|11599.34|11599.34|11599.34|11599.34|11599.34|11599.34|11599.34|0
1644232260000|2022-02-07 11:11:00|11600.08|11600.08|11600.08|11600.08|11600.08|11600.08|11600.08|11600.08|0
1644232270000|2022-02-07 11:11:10|11599.46|11599.46|11599.69|11599.69|11599.69|11599.69|11599.46|11599.46|0
1644232280000|2022-02-07 11:11:20|11600.94|11600.94|11601.9|11601.9|11601.9|11601.9|11600.94|11600.94|0
1644232290000|2022-02-07 11:11:30|11602.78|11602.78|11604.82|11604.82|11604.82|11604.82|11602.78|11602.78|0
1644232300000|2022-02-07 11:11:40|11605.08|11605.08|11606.15|11606.15|11606.15|11606.15|11604.96|11604.96|0
1644232320000|2022-02-07 11:12:00|11606.86|11606.86|11606.84|11606.84|11606.86|11606.86|11606.84|11606.84|0
1644232330000|2022-02-07 11:12:10|11606.32|11606.32|11606.32|11606.32|11606.32|11606.32|11606.32|11606.32|0
1644232350000|2022-02-07 11:12:30|11606.68|11606.68|11606.68|11606.68|11606.68|11606.68|11606.68|11606.68|0
1644232380000|2022-02-07 11:13:00|11606.99|11606.99|11608.77|11608.77|11608.77|11608.77|11606.99|11606.99|0
1644232430000|2022-02-07 11:13:50|11608.45|11608.45|11608.45|11608.45|11608.45|11608.45|11608.45|11608.45|0
1644232440000|2022-02-07 11:14:00|11607.9|11607.9|11607.19|11607.19|11607.9|11607.9|11607.09|11607.09|0
1644232450000|2022-02-07 11:14:10|11607|11607|11606.95|11606.95|11607|11607|11606.56|11606.56|0
1644232460000|2022-02-07 11:14:20|11607.18|11607.18|11607.18|11607.18|11607.18|11607.18|11607.18|11607.18|0
1644232470000|2022-02-07 11:14:30|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|0
1644232490000|2022-02-07 11:14:50|11607.16|11607.16|11607.16|11607.16|11607.16|11607.16|11607.16|11607.16|0
1644232500000|2022-02-07 11:15:00|11606.95|11606.95|11605|11605|11606.95|11606.95|11605|11605|0
1644232510000|2022-02-07 11:15:10|11604.59|11604.59|11604.31|11604.31|11604.59|11604.59|11604.31|11604.31|0
1644232520000|2022-02-07 11:15:20|11604.15|11604.15|11604.15|11604.15|11604.15|11604.15|11604.15|11604.15|0
1644232530000|2022-02-07 11:15:30|11604.65|11604.65|11605.04|11605.04|11605.04|11605.04|11604.65|11604.65|0
1644232540000|2022-02-07 11:15:40|11604.67|11604.67|11604.67|11604.67|11604.67|11604.67|11604.67|11604.67|0
1644232550000|2022-02-07 11:15:50|11604.83|11604.83|11605.04|11605.04|11605.04|11605.04|11604.83|11604.83|0
1644232560000|2022-02-07 11:16:00|11605.36|11605.36|11605.9|11605.9|11605.9|11605.9|11605.36|11605.36|0
1644232570000|2022-02-07 11:16:10|11605.98|11605.98|11605.98|11605.98|11605.98|11605.98|11605.98|11605.98|0
1644232600000|2022-02-07 11:16:40|11605.55|11605.55|11605.44|11605.44|11605.55|11605.55|11605.44|11605.44|0
1644232610000|2022-02-07 11:16:50|11605.27|11605.27|11605.27|11605.27|11605.27|11605.27|11605.27|11605.27|0
1644232620000|2022-02-07 11:17:00|11605.14|11605.14|11605.14|11605.14|11605.14|11605.14|11605.14|11605.14|0
1644232630000|2022-02-07 11:17:10|11604.51|11604.51|11604.51|11604.51|11604.51|11604.51|11604.51|11604.51|0
1644232700000|2022-02-07 11:18:20|11604.82|11604.82|11604.82|11604.82|11604.82|11604.82|11604.82|11604.82|0
1644232710000|2022-02-07 11:18:30|11605.14|11605.14|11605.14|11605.14|11605.14|11605.14|11605.14|11605.14|0
1644232740000|2022-02-07 11:19:00|11604.73|11604.73|11604.61|11604.61|11604.73|11604.73|11604.61|11604.61|0
1644232750000|2022-02-07 11:19:10|11604.41|11604.41|11604.41|11604.41|11604.41|11604.41|11604.41|11604.41|0
1644232760000|2022-02-07 11:19:20|11604.09|11604.09|11604.3|11604.3|11604.3|11604.3|11604.09|11604.09|0
1644232770000|2022-02-07 11:19:30|11604.73|11604.73|11604.73|11604.73|11604.73|11604.73|11604.73|11604.73|0
1644232790000|2022-02-07 11:19:50|11604.83|11604.83|11604.83|11604.83|11604.83|11604.83|11604.83|11604.83|0
1644232800000|2022-02-07 11:20:00|11604.92|11604.92|11604.92|11604.92|11604.92|11604.92|11604.92|11604.92|0
1644232830000|2022-02-07 11:20:30|11604.49|11604.49|11604.49|11604.49|11604.49|11604.49|11604.49|11604.49|0
1644232840000|2022-02-07 11:20:40|11604.76|11604.76|11604.76|11604.76|11604.76|11604.76|11604.76|11604.76|0
1644232890000|2022-02-07 11:21:30|11605.08|11605.08|11605.08|11605.08|11605.08|11605.08|11605.08|11605.08|0
1644232920000|2022-02-07 11:22:00|11607.45|11607.45|11607.45|11607.45|11607.45|11607.45|11607.45|11607.45|0
1644232930000|2022-02-07 11:22:10|11607.53|11607.53|11607.53|11607.53|11607.53|11607.53|11607.53|11607.53|0
1644232950000|2022-02-07 11:22:30|11607.74|11607.74|11608.79|11608.79|11608.79|11608.79|11607.74|11607.74|0
1644232960000|2022-02-07 11:22:40|11609.13|11609.13|11610.22|11610.22|11610.22|11610.22|11609.13|11609.13|0
1644232970000|2022-02-07 11:22:50|11610.33|11610.33|11610.59|11610.59|11610.59|11610.59|11610.33|11610.33|0
1644232980000|2022-02-07 11:23:00|11611.08|11611.08|11611.91|11611.91|11611.91|11611.91|11611.08|11611.08|0
1644233010000|2022-02-07 11:23:30|11614.38|11614.38|11616|11616|11616|11616|11614.38|11614.38|0
1644233020000|2022-02-07 11:23:40|11616.14|11616.14|11615.87|11615.87|11616.14|11616.14|11615.87|11615.87|0
1644233030000|2022-02-07 11:23:50|11616|11616|11616|11616|11616|11616|11615.87|11615.87|0
1644233040000|2022-02-07 11:24:00|11615.37|11615.37|11615.37|11615.37|11615.37|11615.37|11615.37|11615.37|0
1644233050000|2022-02-07 11:24:10|11615.29|11615.29|11615.29|11615.29|11615.29|11615.29|11615.29|11615.29|0
1644233060000|2022-02-07 11:24:20|11615.16|11615.16|11615.16|11615.16|11615.16|11615.16|11615.16|11615.16|0
1644233070000|2022-02-07 11:24:30|11615.04|11615.04|11615.04|11615.04|11615.04|11615.04|11615.04|11615.04|0
1644233090000|2022-02-07 11:24:50|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|11615.14|0
1644233100000|2022-02-07 11:25:00|11615.44|11615.44|11615.44|11615.44|11615.44|11615.44|11615.44|11615.44|0
1644233120000|2022-02-07 11:25:20|11615.64|11615.64|11615.64|11615.64|11615.64|11615.64|11615.64|11615.64|0
1644233130000|2022-02-07 11:25:30|11615.25|11615.25|11615.25|11615.25|11615.25|11615.25|11615.25|11615.25|0
1644233160000|2022-02-07 11:26:00|11615.4|11615.4|11614.39|11614.39|11615.4|11615.4|11614.39|11614.39|0
1644233170000|2022-02-07 11:26:10|11614.59|11614.59|11614.82|11614.82|11614.82|11614.82|11614.59|11614.59|0
1644233180000|2022-02-07 11:26:20|11614.6|11614.6|11614.72|11614.72|11614.72|11614.72|11614.49|11614.49|0
1644233190000|2022-02-07 11:26:30|11614.87|11614.87|11614.87|11614.87|11614.87|11614.87|11614.87|11614.87|0
1644233220000|2022-02-07 11:27:00|11615.75|11615.75|11615.76|11615.76|11615.76|11615.76|11615.31|11615.31|0
1644233230000|2022-02-07 11:27:10|11615.65|11615.65|11615.65|11615.65|11615.65|11615.65|11615.65|11615.65|0
1644233240000|2022-02-07 11:27:20|11616.53|11616.53|11616.53|11616.53|11616.53|11616.53|11616.53|11616.53|0
1644233250000|2022-02-07 11:27:30|11616.84|11616.84|11619.2|11619.2|11619.2|11619.2|11616.84|11616.84|0
1644233260000|2022-02-07 11:27:40|11619.01|11619.01|11619.01|11619.01|11619.01|11619.01|11619.01|11619.01|0
1644233270000|2022-02-07 11:27:50|11619.45|11619.45|11619.45|11619.45|11619.45|11619.45|11619.45|11619.45|0
1644233280000|2022-02-07 11:28:00|11619.58|11619.58|11619.43|11619.43|11619.58|11619.58|11619.43|11619.43|0
1644233290000|2022-02-07 11:28:10|11618.64|11618.64|11618.64|11618.64|11618.64|11618.64|11618.64|11618.64|0
1644233300000|2022-02-07 11:28:20|11618.33|11618.33|11618.33|11618.33|11618.33|11618.33|11618.33|11618.33|0
1644233310000|2022-02-07 11:28:30|11618.42|11618.42|11618.65|11618.65|11618.65|11618.65|11618.42|11618.42|0
1644233320000|2022-02-07 11:28:40|11618.96|11618.96|11618.96|11618.96|11618.96|11618.96|11618.96|11618.96|0
1644233330000|2022-02-07 11:28:50|11619.31|11619.31|11619.31|11619.31|11619.31|11619.31|11619.31|11619.31|0
1644233340000|2022-02-07 11:29:00|11619|11619|11618.57|11618.57|11619|11619|11618.57|11618.57|0
1644233410000|2022-02-07 11:30:10|11618.96|11618.96|11618.96|11618.96|11618.96|11618.96|11618.96|11618.96|0
1644233420000|2022-02-07 11:30:20|11619.04|11619.04|11619.04|11619.04|11619.04|11619.04|11619.04|11619.04|0
1644233460000|2022-02-07 11:31:00|11618.35|11618.35|11618.35|11618.35|11618.35|11618.35|11618.35|11618.35|0
1644233470000|2022-02-07 11:31:10|11617.91|11617.91|11618.54|11618.54|11618.54|11618.54|11617.91|11617.91|0
1644233520000|2022-02-07 11:32:00|11619|11619|11618.85|11618.85|11619|11619|11618.54|11618.54|0
1644233530000|2022-02-07 11:32:10|11618.41|11618.41|11618.41|11618.41|11618.41|11618.41|11618.41|11618.41|0
1644233540000|2022-02-07 11:32:20|11617.95|11617.95|11617.57|11617.57|11617.95|11617.95|11617.57|11617.57|0
1644233560000|2022-02-07 11:32:40|11617.67|11617.67|11617.67|11617.67|11617.67|11617.67|11617.67|11617.67|0
1644233580000|2022-02-07 11:33:00|11617.92|11617.92|11617.92|11617.92|11617.92|11617.92|11617.92|11617.92|0
1644233620000|2022-02-07 11:33:40|11617.82|11617.82|11617.82|11617.82|11617.82|11617.82|11617.82|11617.82|0
1644233640000|2022-02-07 11:34:00|11616.94|11616.94|11616.94|11616.94|11616.94|11616.94|11616.94|11616.94|0
1644233650000|2022-02-07 11:34:10|11617.06|11617.06|11617.06|11617.06|11617.06|11617.06|11617.06|11617.06|0
1644233700000|2022-02-07 11:35:00|11617.5|11617.5|11617.19|11617.19|11617.5|11617.5|11617.19|11617.19|0
1644233710000|2022-02-07 11:35:10|11617.08|11617.08|11616.85|11616.85|11617.08|11617.08|11616.85|11616.85|0
1644233720000|2022-02-07 11:35:20|11617.19|11617.19|11617.42|11617.42|11617.42|11617.42|11617.19|11617.19|0
1644233750000|2022-02-07 11:35:50|11617.12|11617.12|11617.12|11617.12|11617.12|11617.12|11617.12|11617.12|0
1644233760000|2022-02-07 11:36:00|11617.91|11617.91|11617.91|11617.91|11617.91|11617.91|11617.91|11617.91|0
1644233780000|2022-02-07 11:36:20|11617.6|11617.6|11616.42|11616.42|11618|11618|11616.42|11616.42|0
1644233790000|2022-02-07 11:36:30|11616.52|11616.52|11616|11616|11616.52|11616.52|11615.73|11615.73|0
1644233800000|2022-02-07 11:36:40|11616.19|11616.19|11616.19|11616.19|11616.19|11616.19|11616.19|11616.19|0
1644233810000|2022-02-07 11:36:50|11616.55|11616.55|11617.79|11617.79|11617.79|11617.79|11616.55|11616.55|0
1644233820000|2022-02-07 11:37:00|11617.71|11617.71|11617.49|11617.49|11617.71|11617.71|11617.49|11617.49|0
1644233840000|2022-02-07 11:37:20|11617.61|11617.61|11617.61|11617.61|11617.61|11617.61|11617.61|11617.61|0
1644233850000|2022-02-07 11:37:30|11617.49|11617.49|11614.24|11614.24|11617.49|11617.49|11614.24|11614.24|0
1644233860000|2022-02-07 11:37:40|11614.05|11614.05|11614.05|11614.05|11614.05|11614.05|11614.05|11614.05|0
1644233870000|2022-02-07 11:37:50|11614.84|11614.84|11614.92|11614.92|11614.92|11614.92|11614.84|11614.84|0
1644233880000|2022-02-07 11:38:00|11615|11615|11616.3|11616.3|11616.3|11616.3|11615|11615|0
1644233890000|2022-02-07 11:38:10|11616.73|11616.73|11615.69|11615.69|11616.73|11616.73|11615.69|11615.69|0
1644233900000|2022-02-07 11:38:20|11615.46|11615.46|11615.46|11615.46|11615.46|11615.46|11615.46|11615.46|0
1644233920000|2022-02-07 11:38:40|11615.92|11615.92|11615.25|11615.25|11615.92|11615.92|11615.25|11615.25|0
1644233940000|2022-02-07 11:39:00|11615.35|11615.35|11615.35|11615.35|11615.35|11615.35|11615.35|11615.35|0
1644233950000|2022-02-07 11:39:10|11615.19|11615.19|11615.19|11615.19|11615.19|11615.19|11615.19|11615.19|0
1644233960000|2022-02-07 11:39:20|11615.51|11615.51|11617.47|11617.47|11617.47|11617.47|11615.51|11615.51|0
1644233970000|2022-02-07 11:39:30|11617.91|11617.91|11617.02|11617.02|11617.91|11617.91|11617.02|11617.02|0
1644233980000|2022-02-07 11:39:40|11616.78|11616.78|11616.78|11616.78|11616.78|11616.78|11616.78|11616.78|0
1644233990000|2022-02-07 11:39:50|11616.55|11616.55|11616.42|11616.42|11616.55|11616.55|11616.42|11616.42|0
1644234000000|2022-02-07 11:40:00|11616.19|11616.19|11615.65|11615.65|11616.42|11616.42|11615.65|11615.65|0
1644234010000|2022-02-07 11:40:10|11616.34|11616.34|11616.34|11616.34|11616.34|11616.34|11616.34|11616.34|0
1644234020000|2022-02-07 11:40:20|11616.11|11616.11|11615.88|11615.88|11616.11|11616.11|11615.88|11615.88|0
1644234030000|2022-02-07 11:40:30|11615.65|11615.65|11615.65|11615.65|11615.65|11615.65|11615.65|11615.65|0
1644234040000|2022-02-07 11:40:40|11615.88|11615.88|11615.88|11615.88|11615.88|11615.88|11615.88|11615.88|0
1644234050000|2022-02-07 11:40:50|11615.65|11615.65|11615.65|11615.65|11615.65|11615.65|11615.65|11615.65|0
1644234060000|2022-02-07 11:41:00|11615.54|11615.54|11615.1|11615.1|11615.54|11615.54|11615.1|11615.1|0
1644234070000|2022-02-07 11:41:10|11614.87|11614.87|11614.72|11614.72|11614.88|11614.88|11614.55|11614.55|0
1644234090000|2022-02-07 11:41:30|11615.64|11615.64|11615.64|11615.64|11615.64|11615.64|11615.64|11615.64|0
1644234100000|2022-02-07 11:41:40|11614.72|11614.72|11614.72|11614.72|11614.72|11614.72|11614.72|11614.72|0
1644234120000|2022-02-07 11:42:00|11614.49|11614.49|11614.49|11614.49|11614.49|11614.49|11614.49|11614.49|0
1644234130000|2022-02-07 11:42:10|11614.26|11614.26|11614.49|11614.49|11614.49|11614.49|11614.26|11614.26|0
1644234140000|2022-02-07 11:42:20|11614.03|11614.03|11613.8|11613.8|11614.03|11614.03|11613.8|11613.8|0
1644234150000|2022-02-07 11:42:30|11614.07|11614.07|11614.07|11614.07|11614.07|11614.07|11614.07|11614.07|0
1644234160000|2022-02-07 11:42:40|11614.21|11614.21|11614.01|11614.01|11614.21|11614.21|11613.74|11613.74|0
1644234170000|2022-02-07 11:42:50|11614.15|11614.15|11613.85|11613.85|11614.15|11614.15|11613.85|11613.85|0
1644234180000|2022-02-07 11:43:00|11613.41|11613.41|11613.41|11613.41|11613.41|11613.41|11613.41|11613.41|0
1644234190000|2022-02-07 11:43:10|11613.25|11613.25|11613.39|11613.39|11613.39|11613.39|11613.25|11613.25|0
1644234200000|2022-02-07 11:43:20|11613.53|11613.53|11613.39|11613.39|11613.53|11613.53|11613.39|11613.39|0
1644234220000|2022-02-07 11:43:40|11613.94|11613.94|11615.04|11615.04|11615.27|11615.27|11613.94|11613.94|0
1644234230000|2022-02-07 11:43:50|11615.31|11615.31|11615.39|11615.39|11615.45|11615.45|11614.99|11614.99|0
1644234240000|2022-02-07 11:44:00|11615.16|11615.16|11614.63|11614.63|11615.16|11615.16|11614.37|11614.37|0
1644234250000|2022-02-07 11:44:10|11614.4|11614.4|11614.86|11614.86|11614.86|11614.86|11614.4|11614.4|0
1644234260000|2022-02-07 11:44:20|11614.4|11614.4|11613.86|11613.86|11614.4|11614.4|11613.86|11613.86|0
1644234270000|2022-02-07 11:44:30|11613.99|11613.99|11613.99|11613.99|11613.99|11613.99|11613.99|11613.99|0
1644234280000|2022-02-07 11:44:40|11613.86|11613.86|11614.77|11614.77|11614.77|11614.77|11613.86|11613.86|0
1644234290000|2022-02-07 11:44:50|11614.9|11614.9|11614.67|11614.67|11614.9|11614.9|11614.67|11614.67|0
1644234300000|2022-02-07 11:45:00|11614.89|11614.89|11615.95|11615.95|11616.03|11616.03|11614.89|11614.89|0
1644234320000|2022-02-07 11:45:20|11615.52|11615.52|11615.52|11615.52|11615.52|11615.52|11615.52|11615.52|0
1644234330000|2022-02-07 11:45:30|11615.65|11615.65|11616.01|11616.01|11616.01|11616.01|11615.65|11615.65|0
1644234340000|2022-02-07 11:45:40|11615.82|11615.82|11615.82|11615.82|11615.82|11615.82|11615.82|11615.82|0
1644234370000|2022-02-07 11:46:10|11615.92|11615.92|11615.92|11615.92|11615.92|11615.92|11615.92|11615.92|0
1644234380000|2022-02-07 11:46:20|11616.23|11616.23|11616.23|11616.23|11616.23|11616.23|11616.23|11616.23|0
1644234400000|2022-02-07 11:46:40|11616.46|11616.46|11616.23|11616.23|11616.46|11616.46|11616.23|11616.23|0
1644234420000|2022-02-07 11:47:00|11615.35|11615.35|11616.67|11616.67|11616.67|11616.67|11615.35|11615.35|0
1644234450000|2022-02-07 11:47:30|11616.36|11616.36|11616.36|11616.36|11616.36|11616.36|11616.36|11616.36|0
1644234520000|2022-02-07 11:48:40|11616.79|11616.79|11616.79|11616.79|11616.79|11616.79|11616.79|11616.79|0
1644234530000|2022-02-07 11:48:50|11617.06|11617.06|11617.5|11617.5|11617.5|11617.5|11617.06|11617.06|0
1644234550000|2022-02-07 11:49:10|11617.07|11617.07|11617.07|11617.07|11617.07|11617.07|11617.07|11617.07|0
1644234570000|2022-02-07 11:49:30|11617.23|11617.23|11616.36|11616.36|11617.23|11617.23|11616.36|11616.36|0
1644234580000|2022-02-07 11:49:40|11616.22|11616.22|11614.94|11614.94|11616.22|11616.22|11614.94|11614.94|0
1644234590000|2022-02-07 11:49:50|11614.82|11614.82|11614.52|11614.52|11614.82|11614.82|11614.38|11614.38|0
1644234600000|2022-02-07 11:50:00|11614.96|11614.96|11615.25|11615.25|11615.25|11615.25|11614.81|11614.81|0
1644234610000|2022-02-07 11:50:10|11615.39|11615.39|11615.66|11615.66|11615.79|11615.79|11615.39|11615.39|0
1644234620000|2022-02-07 11:50:20|11615.79|11615.79|11616.2|11616.2|11616.2|11616.2|11615.79|11615.79|0
1644234630000|2022-02-07 11:50:30|11616.32|11616.32|11616.32|11616.32|11616.32|11616.32|11616.32|11616.32|0
1644234660000|2022-02-07 11:51:00|11616.04|11616.04|11615.32|11615.32|11616.04|11616.04|11615.32|11615.32|0
1644234670000|2022-02-07 11:51:10|11615.87|11615.87|11616.14|11616.14|11616.14|11616.14|11615.87|11615.87|0
1644234680000|2022-02-07 11:51:20|11616.37|11616.37|11616.37|11616.37|11616.37|11616.37|11616.37|11616.37|0
1644234720000|2022-02-07 11:52:00|11616.68|11616.68|11616.68|11616.68|11616.68|11616.68|11616.68|11616.68|0
1644234730000|2022-02-07 11:52:10|11617.12|11617.12|11617.12|11617.12|11617.12|11617.12|11617.12|11617.12|0
1644234740000|2022-02-07 11:52:20|11616.99|11616.99|11616.99|11616.99|11616.99|11616.99|11616.99|11616.99|0
1644234750000|2022-02-07 11:52:30|11617.26|11617.26|11617.8|11617.8|11617.94|11617.94|11617.26|11617.26|0
1644234760000|2022-02-07 11:52:40|11618.17|11618.17|11620.77|11620.77|11620.77|11620.77|11618.17|11618.17|0
1644234770000|2022-02-07 11:52:50|11621.11|11621.11|11621.11|11621.11|11621.11|11621.11|11621.11|11621.11|0
1644234780000|2022-02-07 11:53:00|11620.87|11620.87|11620.87|11620.87|11620.87|11620.87|11620.87|11620.87|0
1644234790000|2022-02-07 11:53:10|11621.04|11621.04|11620.47|11620.47|11621.17|11621.17|11620.47|11620.47|0
1644234820000|2022-02-07 11:53:40|11620.2|11620.2|11620.39|11620.39|11620.5|11620.5|11620.2|11620.2|0
1644234830000|2022-02-07 11:53:50|11620.5|11620.5|11620.94|11620.94|11620.94|11620.94|11620.5|11620.5|0
1644234840000|2022-02-07 11:54:00|11620.5|11620.5|11620.5|11620.5|11620.5|11620.5|11620.5|11620.5|0
1644234850000|2022-02-07 11:54:10|11620.61|11620.61|11620.61|11620.61|11620.61|11620.61|11620.61|11620.61|0
1644234860000|2022-02-07 11:54:20|11620.38|11620.38|11620.48|11620.48|11620.48|11620.48|11620.38|11620.38|0
1644234870000|2022-02-07 11:54:30|11620.02|11620.02|11620.02|11620.02|11620.02|11620.02|11620.02|11620.02|0
1644234890000|2022-02-07 11:54:50|11620.15|11620.15|11620.29|11620.29|11620.29|11620.29|11620.15|11620.15|0
1644234900000|2022-02-07 11:55:00|11619.53|11619.53|11619.53|11619.53|11619.53|11619.53|11619.53|11619.53|0
1644234910000|2022-02-07 11:55:10|11619.63|11619.63|11620.43|11620.43|11620.43|11620.43|11619.63|11619.63|0
1644234920000|2022-02-07 11:55:20|11621.22|11621.22|11622.02|11622.02|11622.02|11622.02|11621.22|11621.22|0
1644234930000|2022-02-07 11:55:30|11621.79|11621.79|11621.79|11621.79|11621.79|11621.79|11621.79|11621.79|0
1644234950000|2022-02-07 11:55:50|11621.36|11621.36|11621.36|11621.36|11621.36|11621.36|11621.36|11621.36|0
1644234960000|2022-02-07 11:56:00|11621.22|11621.22|11621.08|11621.08|11621.22|11621.22|11621.08|11621.08|0
1644234980000|2022-02-07 11:56:20|11621.52|11621.52|11621.52|11621.52|11621.52|11621.52|11621.52|11621.52|0
1644234990000|2022-02-07 11:56:30|11621.36|11621.36|11621.36|11621.36|11621.36|11621.36|11621.36|11621.36|0
1644235000000|2022-02-07 11:56:40|11620.57|11620.57|11620.57|11620.57|11620.57|11620.57|11620.57|11620.57|0
1644235030000|2022-02-07 11:57:10|11620.34|11620.34|11620.34|11620.34|11620.34|11620.34|11620.34|11620.34|0
1644235060000|2022-02-07 11:57:40|11620.11|11620.11|11620.47|11620.47|11620.47|11620.47|11620.11|11620.11|0
1644235070000|2022-02-07 11:57:50|11620.36|11620.36|11620.66|11620.66|11620.66|11620.66|11620.36|11620.36|0
1644235080000|2022-02-07 11:58:00|11620.31|11620.31|11620.31|11620.31|11620.31|11620.31|11620.31|11620.31|0
1644235100000|2022-02-07 11:58:20|11620.04|11620.04|11620.04|11620.04|11620.04|11620.04|11620.04|11620.04|0
1644235110000|2022-02-07 11:58:30|11620.27|11620.27|11620.43|11620.43|11620.43|11620.43|11620.27|11620.27|0
1644235120000|2022-02-07 11:58:40|11621.22|11621.22|11623.53|11623.53|11623.53|11623.53|11621.22|11621.22|0
1644235130000|2022-02-07 11:58:50|11623.97|11623.97|11624.71|11624.71|11624.71|11624.71|11623.97|11623.97|0
1644235140000|2022-02-07 11:59:00|11624.6|11624.6|11624.41|11624.41|11624.6|11624.6|11624.41|11624.41|0
1644235150000|2022-02-07 11:59:10|11624.3|11624.3|11623.77|11623.77|11624.3|11624.3|11623.77|11623.77|0
1644235170000|2022-02-07 11:59:30|11623.65|11623.65|11623.54|11623.54|11623.65|11623.65|11623.54|11623.54|0
1644235180000|2022-02-07 11:59:40|11623.18|11623.18|11623.18|11623.18|11623.18|11623.18|11623.18|11623.18|0
1644235190000|2022-02-07 11:59:50|11622.97|11622.97|11622.97|11622.97|11622.97|11622.97|11622.97|11622.97|0
1644235200000|2022-02-07 12:00:00|11623.59|11623.59|11623.93|11623.93|11624.39|11624.39|11623.59|11623.59|0
1644235210000|2022-02-07 12:00:10|11624.21|11624.21|11624.07|11624.07|11624.21|11624.21|11624.07|11624.07|0
1644235230000|2022-02-07 12:00:30|11623.66|11623.66|11623.58|11623.58|11623.93|11623.93|11623.22|11623.22|0
1644235240000|2022-02-07 12:00:40|11624.01|11624.01|11624.93|11624.93|11624.93|11624.93|11624.01|11624.01|0
1644235250000|2022-02-07 12:00:50|11624.5|11624.5|11624.5|11624.5|11624.5|11624.5|11624.5|11624.5|0
1644235290000|2022-02-07 12:01:30|11624.06|11624.06|11624.06|11624.06|11624.06|11624.06|11624.06|11624.06|0
1644235300000|2022-02-07 12:01:40|11623.87|11623.87|11624.18|11624.18|11624.18|11624.18|11623.87|11623.87|0
1644235320000|2022-02-07 12:02:00|11624.48|11624.48|11624.36|11624.36|11624.48|11624.48|11624.36|11624.36|0
1644235330000|2022-02-07 12:02:10|11623.68|11623.68|11624.34|11624.34|11624.34|11624.34|11623.68|11623.68|0
1644235340000|2022-02-07 12:02:20|11624.42|11624.42|11624.42|11624.42|11624.42|11624.42|11624.42|11624.42|0
1644235350000|2022-02-07 12:02:30|11624.32|11624.32|11624.32|11624.32|11624.32|11624.32|11624.32|11624.32|0
1644235360000|2022-02-07 12:02:40|11624.19|11624.19|11624.19|11624.19|11624.19|11624.19|11624.19|11624.19|0
1644235370000|2022-02-07 12:02:50|11624.62|11624.62|11624.62|11624.62|11624.62|11624.62|11624.62|11624.62|0
1644235380000|2022-02-07 12:03:00|11624.18|11624.18|11625.57|11625.57|11625.57|11625.57|11623.99|11623.99|0
1644235390000|2022-02-07 12:03:10|11625.34|11625.34|11624.78|11624.78|11625.34|11625.34|11624.78|11624.78|0
1644235400000|2022-02-07 12:03:20|11624.6|11624.6|11624.6|11624.6|11624.6|11624.6|11624.6|11624.6|0
1644235410000|2022-02-07 12:03:30|11624.36|11624.36|11624.3|11624.3|11625.18|11625.18|11624.3|11624.3|0
1644235420000|2022-02-07 12:03:40|11624.66|11624.66|11624.66|11624.66|11624.66|11624.66|11624.66|11624.66|0
1644235430000|2022-02-07 12:03:50|11624.43|11624.43|11624.43|11624.43|11624.43|11624.43|11624.43|11624.43|0
1644235450000|2022-02-07 12:04:10|11624.16|11624.16|11624.16|11624.16|11624.16|11624.16|11624.16|11624.16|0
1644235480000|2022-02-07 12:04:40|11624.39|11624.39|11624.39|11624.39|11624.39|11624.39|11624.39|11624.39|0
1644235490000|2022-02-07 12:04:50|11624.47|11624.47|11624.24|11624.24|11624.47|11624.47|11624.24|11624.24|0
1644235520000|2022-02-07 12:05:20|11624.7|11624.7|11625.02|11625.02|11625.02|11625.02|11624.7|11624.7|0
1644235530000|2022-02-07 12:05:30|11625.34|11625.34|11625.82|11625.82|11625.82|11625.82|11625.34|11625.34|0
1644235540000|2022-02-07 12:05:40|11625.92|11625.92|11626.68|11626.68|11626.68|11626.68|11625.92|11625.92|0
1644235550000|2022-02-07 12:05:50|11626.94|11626.94|11626.94|11626.94|11627.07|11627.07|11626.94|11626.94|0
1644235560000|2022-02-07 12:06:00|11627.03|11627.03|11627.03|11627.03|11627.03|11627.03|11627.03|11627.03|0
1644235570000|2022-02-07 12:06:10|11626.52|11626.52|11626.98|11626.98|11626.98|11626.98|11626.52|11626.52|0
1644235580000|2022-02-07 12:06:20|11626.86|11626.86|11626.86|11626.86|11626.86|11626.86|11626.86|11626.86|0
1644235650000|2022-02-07 12:07:30|11628.44|11628.44|11628.44|11628.44|11628.44|11628.44|11628.44|11628.44|0
1644235660000|2022-02-07 12:07:40|11628.68|11628.68|11628.68|11628.68|11628.68|11628.68|11628.68|11628.68|0
1644235670000|2022-02-07 12:07:50|11628.21|11628.21|11627.75|11627.75|11628.21|11628.21|11627.75|11627.75|0
1644235690000|2022-02-07 12:08:10|11628.63|11628.63|11629.07|11629.07|11629.07|11629.07|11628.63|11628.63|0
1644235700000|2022-02-07 12:08:20|11628.57|11628.57|11628.98|11628.98|11628.98|11628.98|11628.57|11628.57|0
1644235710000|2022-02-07 12:08:30|11629.43|11629.43|11629.43|11629.43|11629.43|11629.43|11629.43|11629.43|0
1644235720000|2022-02-07 12:08:40|11629.87|11629.87|11629.87|11629.87|11629.87|11629.87|11629.87|11629.87|0
1644235760000|2022-02-07 12:09:20|11629.51|11629.51|11629.51|11629.51|11629.51|11629.51|11629.51|11629.51|0
1644235770000|2022-02-07 12:09:30|11629.24|11629.24|11629.24|11629.24|11629.24|11629.24|11629.24|11629.24|0
1644235810000|2022-02-07 12:10:10|11629.32|11629.32|11628.86|11628.86|11629.32|11629.32|11628.86|11628.86|0
1644235820000|2022-02-07 12:10:20|11629.32|11629.32|11629.32|11629.32|11629.32|11629.32|11629.32|11629.32|0
1644235830000|2022-02-07 12:10:30|11629.63|11629.63|11631.21|11631.21|11631.21|11631.21|11629.63|11629.63|0
1644235840000|2022-02-07 12:10:40|11631.57|11631.57|11633.94|11633.94|11633.94|11633.94|11631.57|11631.57|0
1644235850000|2022-02-07 12:10:50|11634.38|11634.38|11634.38|11634.38|11634.38|11634.38|11634.38|11634.38|0
1644235860000|2022-02-07 12:11:00|11634.29|11634.29|11634.29|11634.29|11634.29|11634.29|11634.29|11634.29|0
1644235960000|2022-02-07 12:12:40|11634.44|11634.44|11634.21|11634.21|11634.44|11634.44|11634.21|11634.21|0
1644235990000|2022-02-07 12:13:10|11634.44|11634.44|11634.55|11634.55|11634.55|11634.55|11634.44|11634.44|0
1644236010000|2022-02-07 12:13:30|11634.32|11634.32|11634.51|11634.51|11634.51|11634.51|11634.21|11634.21|0
1644236020000|2022-02-07 12:13:40|11635.3|11635.3|11633.8|11633.8|11635.3|11635.3|11633.72|11633.72|0
1644236030000|2022-02-07 12:13:50|11634.49|11634.49|11634.8|11634.8|11634.8|11634.8|11634.49|11634.49|0
1644236040000|2022-02-07 12:14:00|11634.94|11634.94|11634.94|11634.94|11634.94|11634.94|11634.94|11634.94|0
1644236060000|2022-02-07 12:14:20|11634.85|11634.85|11634.85|11634.85|11634.85|11634.85|11634.85|11634.85|0
1644236070000|2022-02-07 12:14:30|11634.95|11634.95|11634.95|11634.95|11634.95|11634.95|11634.95|11634.95|0
1644236100000|2022-02-07 12:15:00|11635.38|11635.38|11636.95|11636.95|11636.95|11636.95|11635.38|11635.38|0
1644236110000|2022-02-07 12:15:10|11638.18|11638.18|11636.46|11636.46|11638.18|11638.18|11636.46|11636.46|0
1644236120000|2022-02-07 12:15:20|11637.06|11637.06|11637.48|11637.48|11637.48|11637.48|11637.06|11637.06|0
1644236130000|2022-02-07 12:15:30|11637.7|11637.7|11637.7|11637.7|11637.7|11637.7|11637.7|11637.7|0
1644236150000|2022-02-07 12:15:50|11637.92|11637.92|11637.92|11637.92|11637.92|11637.92|11637.92|11637.92|0
1644236160000|2022-02-07 12:16:00|11637.62|11637.62|11639.03|11639.03|11639.03|11639.03|11637.62|11637.62|0
1644236170000|2022-02-07 12:16:10|11639.61|11639.61|11639.61|11639.61|11639.61|11639.61|11639.61|11639.61|0
1644236180000|2022-02-07 12:16:20|11640.4|11640.4|11640.4|11640.4|11640.4|11640.4|11640.4|11640.4|0
1644236190000|2022-02-07 12:16:30|11640.22|11640.22|11640.22|11640.22|11640.22|11640.22|11640.22|11640.22|0
1644236200000|2022-02-07 12:16:40|11639.86|11639.86|11639.86|11639.86|11639.86|11639.86|11639.86|11639.86|0
1644236210000|2022-02-07 12:16:50|11640.25|11640.25|11640.11|11640.11|11640.25|11640.25|11640.11|11640.11|0
1644236220000|2022-02-07 12:17:00|11640.22|11640.22|11640.22|11640.22|11640.22|11640.22|11640.22|11640.22|0
1644236230000|2022-02-07 12:17:10|11639.86|11639.86|11639.86|11639.86|11639.86|11639.86|11639.86|11639.86|0
1644236250000|2022-02-07 12:17:30|11640|11640|11640|11640|11640|11640|11640|11640|0
1644236260000|2022-02-07 12:17:40|11639.57|11639.57|11639.57|11639.57|11639.57|11639.57|11639.57|11639.57|0
1644236270000|2022-02-07 12:17:50|11639.84|11639.84|11639.57|11639.57|11639.84|11639.84|11639.43|11639.43|0
1644236280000|2022-02-07 12:18:00|11640.17|11640.17|11640.17|11640.17|11640.17|11640.17|11640.17|11640.17|0
1644236300000|2022-02-07 12:18:20|11640.06|11640.06|11639.94|11639.94|11640.06|11640.06|11639.94|11639.94|0
1644236310000|2022-02-07 12:18:30|11640.04|11640.04|11640.14|11640.14|11640.14|11640.14|11640.04|11640.04|0
1644236330000|2022-02-07 12:18:50|11639.67|11639.67|11637.51|11637.51|11639.67|11639.67|11637.51|11637.51|0
1644236340000|2022-02-07 12:19:00|11637.23|11637.23|11637.23|11637.23|11637.23|11637.23|11637.23|11637.23|0
1644236350000|2022-02-07 12:19:10|11637|11637|11636.69|11636.69|11637|11637|11636.69|11636.69|0
1644236370000|2022-02-07 12:19:30|11636.77|11636.77|11636.54|11636.54|11636.77|11636.77|11636.54|11636.54|0
1644236400000|2022-02-07 12:20:00|11635.75|11635.75|11634.08|11634.08|11635.75|11635.75|11634.08|11634.08|0
1644236420000|2022-02-07 12:20:20|11633.64|11633.64|11633.64|11633.64|11633.64|11633.64|11633.64|11633.64|0
1644236430000|2022-02-07 12:20:30|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|0
1644236460000|2022-02-07 12:21:00|11633.64|11633.64|11632.6|11632.6|11633.64|11633.64|11632.6|11632.6|0
1644236470000|2022-02-07 12:21:10|11631.6|11631.6|11631.72|11631.72|11631.72|11631.72|11631.6|11631.6|0
1644236480000|2022-02-07 12:21:20|11631.16|11631.16|11630.37|11630.37|11631.16|11631.16|11630.37|11630.37|0
1644236520000|2022-02-07 12:22:00|11631.16|11631.16|11629.6|11629.6|11631.16|11631.16|11629.6|11629.6|0
1644236530000|2022-02-07 12:22:10|11629.29|11629.29|11626.81|11626.81|11629.29|11629.29|11626.81|11626.81|0
1644236560000|2022-02-07 12:22:40|11626.38|11626.38|11626.38|11626.38|11626.38|11626.38|11626.38|11626.38|0
1644236580000|2022-02-07 12:23:00|11625.5|11625.5|11624.53|11624.53|11625.5|11625.5|11624.53|11624.53|0
1644236600000|2022-02-07 12:23:20|11624.39|11624.39|11623.99|11623.99|11624.53|11624.53|11623.99|11623.99|0
1644236610000|2022-02-07 12:23:30|11624.26|11624.26|11624.26|11624.26|11624.26|11624.26|11624.26|11624.26|0
1644236620000|2022-02-07 12:23:40|11624.39|11624.39|11624.53|11624.53|11624.53|11624.53|11624.39|11624.39|0
1644236630000|2022-02-07 12:23:50|11624.3|11624.3|11623.94|11623.94|11624.3|11624.3|11623.94|11623.94|0
1644236650000|2022-02-07 12:24:10|11623.69|11623.69|11623.69|11623.69|11623.69|11623.69|11623.69|11623.69|0
1644236660000|2022-02-07 12:24:20|11623.35|11623.35|11622.69|11622.69|11623.35|11623.35|11622.69|11622.69|0
1644236680000|2022-02-07 12:24:40|11621.9|11621.9|11620.64|11620.64|11621.9|11621.9|11620.64|11620.64|0
1644236700000|2022-02-07 12:25:00|11620.91|11620.91|11619.3|11619.3|11621.17|11621.17|11619.3|11619.3|0
1644236710000|2022-02-07 12:25:10|11619.13|11619.13|11618.25|11618.25|11619.13|11619.13|11618.25|11618.25|0
1644236720000|2022-02-07 12:25:20|11618.03|11618.03|11618.03|11618.03|11618.03|11618.03|11618.03|11618.03|0
1644236730000|2022-02-07 12:25:30|11617.8|11617.8|11617.56|11617.56|11617.8|11617.8|11617.56|11617.56|0
1644236740000|2022-02-07 12:25:40|11617.33|11617.33|11617.33|11617.33|11617.33|11617.33|11617.33|11617.33|0
1644236760000|2022-02-07 12:26:00|11615.13|11615.13|11614.81|11614.81|11615.13|11615.13|11614.81|11614.81|0
1644236770000|2022-02-07 12:26:10|11615.6|11615.6|11614.92|11614.92|11615.6|11615.6|11614.92|11614.92|0
1644236780000|2022-02-07 12:26:20|11614.29|11614.29|11612.56|11612.56|11614.29|11614.29|11612.48|11612.48|0
1644236790000|2022-02-07 12:26:30|11611.93|11611.93|11611.93|11611.93|11611.93|11611.93|11611.62|11611.62|0
1644236800000|2022-02-07 12:26:40|11611.5|11611.5|11610.43|11610.43|11611.5|11611.5|11610.43|11610.43|0
1644236820000|2022-02-07 12:27:00|11611.22|11611.22|11611.4|11611.4|11611.4|11611.4|11611.08|11611.08|0
1644236830000|2022-02-07 12:27:10|11611.75|11611.75|11610.96|11610.96|11612.54|11612.54|11610.96|11610.96|0
1644236840000|2022-02-07 12:27:20|11611.39|11611.39|11611.28|11611.28|11611.39|11611.39|11611.28|11611.28|0
1644236860000|2022-02-07 12:27:40|11610.98|11610.98|11610.98|11610.98|11610.98|11610.98|11610.98|11610.98|0
1644236870000|2022-02-07 12:27:50|11611.61|11611.61|11611.61|11611.61|11611.61|11611.61|11611.61|11611.61|0
1644236880000|2022-02-07 12:28:00|11610.82|11610.82|11610.82|11610.82|11610.82|11610.82|11610.82|11610.82|0
1644236890000|2022-02-07 12:28:10|11610.68|11610.68|11610.82|11610.82|11610.82|11610.82|11610.68|11610.68|0
1644236900000|2022-02-07 12:28:20|11611.17|11611.17|11611.17|11611.17|11611.17|11611.17|11611.17|11611.17|0
1644236930000|2022-02-07 12:28:50|11610.74|11610.74|11610.74|11610.74|11610.74|11610.74|11610.74|11610.74|0
1644236940000|2022-02-07 12:29:00|11610.65|11610.65|11610.06|11610.06|11610.65|11610.65|11610.06|11610.06|0
1644236950000|2022-02-07 12:29:10|11609.62|11609.62|11609.81|11609.81|11609.81|11609.81|11609.62|11609.62|0
1644236980000|2022-02-07 12:29:40|11609.38|11609.38|11609.38|11609.38|11609.38|11609.38|11609.38|11609.38|0
1644236990000|2022-02-07 12:29:50|11609.5|11609.5|11609.38|11609.38|11609.5|11609.5|11609.38|11609.38|0
1644237000000|2022-02-07 12:30:00|11609.17|11609.17|11608.71|11608.71|11609.17|11609.17|11608.71|11608.71|0
1644237010000|2022-02-07 12:30:10|11608.89|11608.89|11609.2|11609.2|11609.2|11609.2|11608.89|11608.89|0
1644237020000|2022-02-07 12:30:20|11609.43|11609.43|11609.43|11609.43|11609.43|11609.43|11609.43|11609.43|0
1644237030000|2022-02-07 12:30:30|11609.04|11609.04|11609.04|11609.04|11609.04|11609.04|11609.04|11609.04|0
1644237050000|2022-02-07 12:30:50|11609.13|11609.13|11609.13|11609.13|11609.13|11609.13|11609.13|11609.13|0
1644237060000|2022-02-07 12:31:00|11609.44|11609.44|11611.92|11611.92|11611.92|11611.92|11609.44|11609.44|0
1644237070000|2022-02-07 12:31:10|11611.48|11611.48|11611.48|11611.48|11611.48|11611.48|11611.48|11611.48|0
1644237080000|2022-02-07 12:31:20|11611.32|11611.32|11611.32|11611.32|11611.32|11611.32|11611.32|11611.32|0
1644237100000|2022-02-07 12:31:40|11610.38|11610.38|11610.69|11610.69|11610.69|11610.69|11610.38|11610.38|0
1644237110000|2022-02-07 12:31:50|11610.88|11610.88|11611.5|11611.5|11611.82|11611.82|11610.88|11610.88|0
1644237120000|2022-02-07 12:32:00|11611.07|11611.07|11610.76|11610.76|11611.07|11611.07|11610.76|11610.76|0
1644237130000|2022-02-07 12:32:10|11611.17|11611.17|11611.17|11611.17|11611.17|11611.17|11611.17|11611.17|0
1644237140000|2022-02-07 12:32:20|11611.36|11611.36|11611.8|11611.8|11612.59|11612.59|11611.36|11611.36|0
1644237150000|2022-02-07 12:32:30|11612.59|11612.59|11612.82|11612.82|11612.82|11612.82|11612.59|11612.59|0
1644237160000|2022-02-07 12:32:40|11612.93|11612.93|11612.93|11612.93|11612.93|11612.93|11612.93|11612.93|0
1644237190000|2022-02-07 12:33:10|11612.7|11612.7|11611.06|11611.06|11612.7|11612.7|11610.49|11610.49|0
1644237210000|2022-02-07 12:33:30|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|0
1644237230000|2022-02-07 12:33:50|11611.5|11611.5|11611.5|11611.5|11611.5|11611.5|11611.5|11611.5|0
1644237260000|2022-02-07 12:34:20|11611.3|11611.3|11610.83|11610.83|11611.3|11611.3|11610.83|11610.83|0
1644237290000|2022-02-07 12:34:50|11610.71|11610.71|11610.71|11610.71|11610.71|11610.71|11610.71|11610.71|0
1644237300000|2022-02-07 12:35:00|11610.27|11610.27|11610.27|11610.27|11610.27|11610.27|11609.48|11609.48|0
1644237320000|2022-02-07 12:35:20|11609.83|11609.83|11609.83|11609.83|11609.83|11609.83|11609.83|11609.83|0
1644237330000|2022-02-07 12:35:30|11609.75|11609.75|11609.75|11609.75|11609.75|11609.75|11609.75|11609.75|0
1644237340000|2022-02-07 12:35:40|11610.21|11610.21|11609.98|11609.98|11610.21|11610.21|11609.98|11609.98|0
1644237350000|2022-02-07 12:35:50|11610.41|11610.41|11610.07|11610.07|11610.41|11610.41|11610.07|11610.07|0
1644237360000|2022-02-07 12:36:00|11609.69|11609.69|11609.69|11609.69|11609.69|11609.69|11609.69|11609.69|0
1644237380000|2022-02-07 12:36:20|11609.26|11609.26|11609.26|11609.26|11609.26|11609.26|11609.26|11609.26|0
1644237390000|2022-02-07 12:36:30|11608.82|11608.82|11608.82|11608.82|11608.82|11608.82|11608.82|11608.82|0
1644237400000|2022-02-07 12:36:40|11608.7|11608.7|11608.47|11608.47|11608.7|11608.7|11608.47|11608.47|0
1644237410000|2022-02-07 12:36:50|11608.01|11608.01|11608.01|11608.01|11608.01|11608.01|11608.01|11608.01|0
1644237420000|2022-02-07 12:37:00|11607.78|11607.78|11607.04|11607.04|11607.78|11607.78|11607.04|11607.04|0
1644237430000|2022-02-07 12:37:10|11606.7|11606.7|11606.7|11606.7|11606.7|11606.7|11606.7|11606.7|0
1644237450000|2022-02-07 12:37:30|11605.12|11605.12|11605.12|11605.12|11605.12|11605.12|11605.12|11605.12|0
1644237460000|2022-02-07 12:37:40|11605.48|11605.48|11606.21|11606.21|11606.64|11606.64|11605.48|11605.48|0
1644237470000|2022-02-07 12:37:50|11606.13|11606.13|11606.13|11606.13|11606.13|11606.13|11606.13|11606.13|0
1644237480000|2022-02-07 12:38:00|11606.04|11606.04|11605.61|11605.61|11606.04|11606.04|11605.61|11605.61|0
1644237520000|2022-02-07 12:38:40|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|0
1644237530000|2022-02-07 12:38:50|11606.06|11606.06|11606.06|11606.06|11606.06|11606.06|11606.06|11606.06|0
1644237540000|2022-02-07 12:39:00|11606.29|11606.29|11605.38|11605.38|11606.29|11606.29|11605.38|11605.38|0
1644237560000|2022-02-07 12:39:20|11605.25|11605.25|11604.14|11604.14|11605.25|11605.25|11604.14|11604.14|0
1644237590000|2022-02-07 12:39:50|11604.57|11604.57|11604.78|11604.78|11604.78|11604.78|11604.57|11604.57|0
1644237620000|2022-02-07 12:40:20|11605.57|11605.57|11605.57|11605.57|11605.57|11605.57|11605.57|11605.57|0
1644237650000|2022-02-07 12:40:50|11605.71|11605.71|11605.71|11605.71|11605.71|11605.71|11605.71|11605.71|0
1644237670000|2022-02-07 12:41:10|11606.5|11606.5|11605.71|11605.71|11606.5|11606.5|11605.71|11605.71|0
1644237690000|2022-02-07 12:41:30|11604.83|11604.83|11604.83|11604.83|11604.83|11604.83|11604.83|11604.83|0
1644237700000|2022-02-07 12:41:40|11604.37|11604.37|11604.37|11604.37|11604.37|11604.37|11604.37|11604.37|0
1644237750000|2022-02-07 12:42:30|11604.05|11604.05|11604.05|11604.05|11604.05|11604.05|11604.05|11604.05|0
1644237760000|2022-02-07 12:42:40|11604.28|11604.28|11604.28|11604.28|11604.28|11604.28|11604.28|11604.28|0
1644237780000|2022-02-07 12:43:00|11603.97|11603.97|11603.97|11603.97|11603.97|11603.97|11603.97|11603.97|0
1644237790000|2022-02-07 12:43:10|11604.2|11604.2|11604.52|11604.52|11604.52|11604.52|11604.09|11604.09|0
1644237830000|2022-02-07 12:43:50|11604.22|11604.22|11604.22|11604.22|11604.22|11604.22|11604.22|11604.22|0
1644237840000|2022-02-07 12:44:00|11603.43|11603.43|11602.15|11602.15|11603.43|11603.43|11602.1|11602.1|0
1644237870000|2022-02-07 12:44:30|11602.84|11602.84|11602.61|11602.61|11602.84|11602.84|11602.61|11602.61|0
1644237880000|2022-02-07 12:44:40|11602.84|11602.84|11602.84|11602.84|11602.84|11602.84|11602.84|11602.84|0
1644237890000|2022-02-07 12:44:50|11603.53|11603.53|11606.36|11606.36|11606.48|11606.48|11603.53|11603.53|0
1644237900000|2022-02-07 12:45:00|11605.57|11605.57|11605.57|11605.57|11605.57|11605.57|11605.57|11605.57|0
1644237910000|2022-02-07 12:45:10|11606.2|11606.2|11605.65|11605.65|11606.2|11606.2|11605.65|11605.65|0
1644237920000|2022-02-07 12:45:20|11605.55|11605.55|11605.55|11605.55|11605.55|11605.55|11605.55|11605.55|0
1644237930000|2022-02-07 12:45:30|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|0
1644237940000|2022-02-07 12:45:40|11606.02|11606.02|11606.02|11606.02|11606.02|11606.02|11606.02|11606.02|0
1644237950000|2022-02-07 12:45:50|11606.61|11606.61|11606.61|11606.61|11606.61|11606.61|11606.61|11606.61|0
1644237960000|2022-02-07 12:46:00|11606.29|11606.29|11606.29|11606.29|11606.29|11606.29|11606.29|11606.29|0
1644237990000|2022-02-07 12:46:30|11606.73|11606.73|11606.73|11606.73|11606.73|11606.73|11606.73|11606.73|0
1644238020000|2022-02-07 12:47:00|11605.94|11605.94|11605.94|11605.94|11605.94|11605.94|11605.94|11605.94|0
1644238030000|2022-02-07 12:47:10|11605.51|11605.51|11605.51|11605.51|11605.51|11605.51|11605.51|11605.51|0
1644238050000|2022-02-07 12:47:30|11604.82|11604.82|11601.78|11601.78|11604.82|11604.82|11601.13|11601.13|0
1644238060000|2022-02-07 12:47:40|11601.47|11601.47|11600.72|11600.72|11601.47|11601.47|11600.72|11600.72|0
1644238070000|2022-02-07 12:47:50|11601.65|11601.65|11596.58|11596.58|11602.44|11602.44|11596.58|11596.58|0
1644238080000|2022-02-07 12:48:00|11595.79|11595.79|11595.79|11595.79|11595.79|11595.79|11595.79|11595.79|0
1644238090000|2022-02-07 12:48:10|11594.91|11594.91|11594.64|11594.64|11594.91|11594.91|11594.64|11594.64|0
1644238110000|2022-02-07 12:48:30|11594.99|11594.99|11594.83|11594.83|11594.99|11594.99|11594.83|11594.83|0
1644238120000|2022-02-07 12:48:40|11594.04|11594.04|11593.6|11593.6|11594.04|11594.04|11593.16|11593.16|0
1644238130000|2022-02-07 12:48:50|11593.47|11593.47|11593.11|11593.11|11593.47|11593.47|11593.11|11593.11|0
1644238140000|2022-02-07 12:49:00|11593.29|11593.29|11593.29|11593.29|11593.29|11593.29|11593.29|11593.29|0
1644238160000|2022-02-07 12:49:20|11593.72|11593.72|11593.72|11593.72|11593.72|11593.72|11593.72|11593.72|0
1644238170000|2022-02-07 12:49:30|11593.41|11593.41|11592.98|11592.98|11593.41|11593.41|11592.98|11592.98|0
1644238180000|2022-02-07 12:49:40|11593.42|11593.42|11593.42|11593.42|11593.42|11593.42|11593.42|11593.42|0
1644238190000|2022-02-07 12:49:50|11593.34|11593.34|11593.65|11593.65|11593.65|11593.65|11593.34|11593.34|0
1644238200000|2022-02-07 12:50:00|11595.23|11595.23|11595.05|11595.05|11595.23|11595.23|11595.05|11595.05|0
1644238220000|2022-02-07 12:50:20|11594.86|11594.86|11594.86|11594.86|11594.86|11594.86|11594.86|11594.86|0
1644238250000|2022-02-07 12:50:50|11595.23|11595.23|11595.23|11595.23|11595.23|11595.23|11595.23|11595.23|0
1644238270000|2022-02-07 12:51:10|11595.4|11595.4|11595.4|11595.4|11595.4|11595.4|11595.4|11595.4|0
1644238280000|2022-02-07 12:51:20|11596.19|11596.19|11596.56|11596.56|11596.56|11596.56|11596.19|11596.19|0
1644238300000|2022-02-07 12:51:40|11596.43|11596.43|11595.64|11595.64|11596.43|11596.43|11595.64|11595.64|0
1644238310000|2022-02-07 12:51:50|11595.32|11595.32|11597.33|11597.33|11597.33|11597.33|11595.32|11595.32|0
1644238320000|2022-02-07 12:52:00|11598.12|11598.12|11598.12|11598.12|11598.12|11598.12|11598.12|11598.12|0
1644238330000|2022-02-07 12:52:10|11597.93|11597.93|11597.56|11597.56|11597.93|11597.93|11597.56|11597.56|0
1644238340000|2022-02-07 12:52:20|11597.33|11597.33|11597.33|11597.33|11597.33|11597.33|11597.33|11597.33|0
1644238350000|2022-02-07 12:52:30|11597.24|11597.24|11597.64|11597.64|11597.64|11597.64|11597.24|11597.24|0
1644238360000|2022-02-07 12:52:40|11597.83|11597.83|11597.83|11597.83|11597.83|11597.83|11597.83|11597.83|0
1644238370000|2022-02-07 12:52:50|11598.19|11598.19|11598.71|11598.71|11598.71|11598.71|11598.19|11598.19|0
1644238390000|2022-02-07 12:53:10|11598.98|11598.98|11598.79|11598.79|11599.21|11599.21|11598.79|11598.79|0
1644238400000|2022-02-07 12:53:20|11598.66|11598.66|11598.66|11598.66|11598.66|11598.66|11598.66|11598.66|0
1644238420000|2022-02-07 12:53:40|11598.94|11598.94|11599.3|11599.3|11599.3|11599.3|11598.94|11598.94|0
1644238430000|2022-02-07 12:53:50|11599.45|11599.45|11599.45|11599.45|11599.45|11599.45|11599.45|11599.45|0
1644238440000|2022-02-07 12:54:00|11600.24|11600.24|11599.97|11599.97|11600.24|11600.24|11599.97|11599.97|0
1644238450000|2022-02-07 12:54:10|11600.11|11600.11|11600.11|11600.11|11600.11|11600.11|11600.11|11600.11|0
1644238460000|2022-02-07 12:54:20|11599.96|11599.96|11599.96|11599.96|11599.96|11599.96|11599.96|11599.96|0
1644238480000|2022-02-07 12:54:40|11599.61|11599.61|11599.61|11599.61|11599.61|11599.61|11599.61|11599.61|0
1644238500000|2022-02-07 12:55:00|11599.16|11599.16|11599.16|11599.16|11599.16|11599.16|11599.16|11599.16|0
1644238570000|2022-02-07 12:56:10|11598.45|11598.45|11598.45|11598.45|11598.45|11598.45|11598.45|11598.45|0
1644238580000|2022-02-07 12:56:20|11598.75|11598.75|11598.75|11598.75|11598.75|11598.75|11598.75|11598.75|0
1644238620000|2022-02-07 12:57:00|11598.56|11598.56|11598.12|11598.12|11598.56|11598.56|11598.12|11598.12|0
1644238630000|2022-02-07 12:57:10|11598.36|11598.36|11598.36|11598.36|11598.36|11598.36|11598.36|11598.36|0
1644238650000|2022-02-07 12:57:30|11598.18|11598.18|11598.18|11598.18|11598.18|11598.18|11598.18|11598.18|0
1644238660000|2022-02-07 12:57:40|11597.78|11597.78|11596.87|11596.87|11597.78|11597.78|11596.87|11596.87|0
1644238670000|2022-02-07 12:57:50|11596.43|11596.43|11596.43|11596.43|11596.43|11596.43|11596.43|11596.43|0
1644238680000|2022-02-07 12:58:00|11596|11596|11595.08|11595.08|11596|11596|11595.08|11595.08|0
1644238700000|2022-02-07 12:58:20|11595.39|11595.39|11595.39|11595.39|11595.39|11595.39|11595.39|11595.39|0
1644238720000|2022-02-07 12:58:40|11595.85|11595.85|11595.85|11595.85|11595.85|11595.85|11595.85|11595.85|0
1644238730000|2022-02-07 12:58:50|11597.01|11597.01|11597.01|11597.01|11597.01|11597.01|11597.01|11597.01|0
1644238740000|2022-02-07 12:59:00|11596.7|11596.7|11596.7|11596.7|11596.7|11596.7|11596.7|11596.7|0
1644238750000|2022-02-07 12:59:10|11597.02|11597.02|11596.61|11596.61|11597.02|11597.02|11596.61|11596.61|0
1644238760000|2022-02-07 12:59:20|11597.4|11597.4|11597.25|11597.25|11597.4|11597.4|11597.25|11597.25|0
1644238780000|2022-02-07 12:59:40|11597.88|11597.88|11598|11598|11598|11598|11597.56|11597.56|0
1644238800000|2022-02-07 13:00:00|11598.72|11598.72|11597.73|11597.73|11598.72|11598.72|11597.73|11597.73|0
1644238810000|2022-02-07 13:00:10|11597.94|11597.94|11598.09|11598.09|11598.09|11598.09|11597.72|11597.72|0
1644238820000|2022-02-07 13:00:20|11598.01|11598.01|11598.01|11598.01|11598.01|11598.01|11598.01|11598.01|0
1644238830000|2022-02-07 13:00:30|11597.58|11597.58|11597.5|11597.5|11597.58|11597.58|11597.5|11597.5|0
1644238840000|2022-02-07 13:00:40|11597.69|11597.69|11597.36|11597.36|11597.69|11597.69|11597.08|11597.08|0
1644238850000|2022-02-07 13:00:50|11597.66|11597.66|11597.66|11597.66|11597.66|11597.66|11597.66|11597.66|0
1644238860000|2022-02-07 13:01:00|11597.22|11597.22|11597.22|11597.22|11597.22|11597.22|11597.22|11597.22|0
1644238880000|2022-02-07 13:01:20|11600.38|11600.38|11600.69|11600.69|11600.69|11600.69|11600.38|11600.38|0
1644238890000|2022-02-07 13:01:30|11601.48|11601.48|11600.69|11600.69|11601.48|11601.48|11600.69|11600.69|0
1644238900000|2022-02-07 13:01:40|11600.88|11600.88|11602.69|11602.69|11603.01|11603.01|11600.88|11600.88|0
1644238920000|2022-02-07 13:02:00|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|11602.54|11602.54|0
1644238930000|2022-02-07 13:02:10|11602.89|11602.89|11602.89|11602.89|11602.89|11602.89|11602.89|11602.89|0
1644238960000|2022-02-07 13:02:40|11602.74|11602.74|11602.74|11602.74|11602.74|11602.74|11602.74|11602.74|0
1644238970000|2022-02-07 13:02:50|11602.31|11602.31|11602.06|11602.06|11602.61|11602.61|11602.06|11602.06|0
1644238980000|2022-02-07 13:03:00|11602.36|11602.36|11602.22|11602.22|11602.63|11602.63|11602.22|11602.22|0
1644238990000|2022-02-07 13:03:10|11602.52|11602.52|11602.52|11602.52|11602.52|11602.52|11602.52|11602.52|0
1644239000000|2022-02-07 13:03:20|11602.82|11602.82|11602.82|11602.82|11602.82|11602.82|11602.82|11602.82|0
1644239010000|2022-02-07 13:03:30|11602.94|11602.94|11602.82|11602.82|11602.94|11602.94|11602.82|11602.82|0
1644239030000|2022-02-07 13:03:50|11603.23|11603.23|11603.23|11603.23|11603.23|11603.23|11603.23|11603.23|0
1644239040000|2022-02-07 13:04:00|11603.35|11603.35|11603.35|11603.35|11603.35|11603.35|11603.35|11603.35|0
1644239050000|2022-02-07 13:04:10|11603.44|11603.44|11603.44|11603.44|11603.44|11603.44|11603.44|11603.44|0
1644239060000|2022-02-07 13:04:20|11603.31|11603.31|11603.31|11603.31|11603.31|11603.31|11603.31|11603.31|0
1644239070000|2022-02-07 13:04:30|11603.56|11603.56|11603.56|11603.56|11603.56|11603.56|11603.56|11603.56|0
1644239080000|2022-02-07 13:04:40|11604.88|11604.88|11604.88|11604.88|11604.88|11604.88|11604.88|11604.88|0
1644239100000|2022-02-07 13:05:00|11605.1|11605.1|11605.1|11605.1|11605.1|11605.1|11605.1|11605.1|0
1644239120000|2022-02-07 13:05:20|11604.96|11604.96|11605.35|11605.35|11605.35|11605.35|11604.96|11604.96|0
1644239130000|2022-02-07 13:05:30|11605.08|11605.08|11605.26|11605.26|11605.26|11605.26|11605.08|11605.08|0
1644239150000|2022-02-07 13:05:50|11605.65|11605.65|11605.65|11605.65|11605.65|11605.65|11605.65|11605.65|0
1644239160000|2022-02-07 13:06:00|11606|11606|11606|11606|11606|11606|11606|11606|0
1644239170000|2022-02-07 13:06:10|11607.66|11607.66|11608.04|11608.04|11608.04|11608.04|11607.66|11607.66|0
1644239220000|2022-02-07 13:07:00|11610.41|11610.41|11609.05|11609.05|11610.41|11610.41|11609.05|11609.05|0
1644239240000|2022-02-07 13:07:20|11609.13|11609.13|11609.13|11609.13|11609.13|11609.13|11609.13|11609.13|0
1644239260000|2022-02-07 13:07:40|11609.54|11609.54|11610.64|11610.64|11610.64|11610.64|11609.54|11609.54|0
1644239270000|2022-02-07 13:07:50|11612.22|11612.22|11612.03|11612.03|11612.22|11612.22|11612.03|11612.03|0
1644239280000|2022-02-07 13:08:00|11612.38|11612.38|11613.28|11613.28|11613.64|11613.64|11611.11|11611.11|0
1644239290000|2022-02-07 13:08:10|11613.64|11613.64|11614.1|11614.1|11614.1|11614.1|11613.64|11613.64|0
1644239300000|2022-02-07 13:08:20|11614.4|11614.4|11614.62|11614.62|11614.85|11614.85|11613.61|11613.61|0
1644239310000|2022-02-07 13:08:30|11614.44|11614.44|11614.08|11614.08|11614.44|11614.44|11614.08|11614.08|0
1644239340000|2022-02-07 13:09:00|11613.85|11613.85|11613.29|11613.29|11613.85|11613.85|11613.16|11613.16|0
1644239350000|2022-02-07 13:09:10|11613.18|11613.18|11613.09|11613.09|11613.18|11613.18|11613.09|11613.09|0
1644239390000|2022-02-07 13:09:50|11612.66|11612.66|11610.19|11610.19|11612.66|11612.66|11610.19|11610.19|0
1644239400000|2022-02-07 13:10:00|11610.05|11610.05|11609.75|11609.75|11610.17|11610.17|11609.75|11609.75|0
1644239410000|2022-02-07 13:10:10|11609.15|11609.15|11609.15|11609.15|11609.15|11609.15|11609.15|11609.15|0
1644239420000|2022-02-07 13:10:20|11608.68|11608.68|11608.68|11608.68|11608.68|11608.68|11608.68|11608.68|0
1644239470000|2022-02-07 13:11:10|11609.47|11609.47|11609.2|11609.2|11609.47|11609.47|11609.2|11609.2|0
1644239480000|2022-02-07 13:11:20|11608.9|11608.9|11608.9|11608.9|11608.9|11608.9|11608.9|11608.9|0
1644239500000|2022-02-07 13:11:40|11608.47|11608.47|11608.24|11608.24|11608.47|11608.47|11608.24|11608.24|0
1644239520000|2022-02-07 13:12:00|11607.01|11607.01|11606.58|11606.58|11607.01|11607.01|11606.58|11606.58|0
1644239530000|2022-02-07 13:12:10|11606.67|11606.67|11606.67|11606.67|11606.67|11606.67|11606.67|11606.67|0
1644239560000|2022-02-07 13:12:40|11606.37|11606.37|11606.37|11606.37|11606.37|11606.37|11606.37|11606.37|0
1644239580000|2022-02-07 13:13:00|11606.83|11606.83|11606.83|11606.83|11606.83|11606.83|11606.83|11606.83|0
1644239610000|2022-02-07 13:13:30|11607.63|11607.63|11607.45|11607.45|11607.63|11607.63|11607.45|11607.45|0
1644239630000|2022-02-07 13:13:50|11607.23|11607.23|11607.23|11607.23|11607.23|11607.23|11607.23|11607.23|0
1644239660000|2022-02-07 13:14:20|11607.64|11607.64|11608.07|11608.07|11608.07|11608.07|11607.64|11607.64|0
1644239670000|2022-02-07 13:14:30|11607.64|11607.64|11607.64|11607.64|11607.64|11607.64|11607.64|11607.64|0
1644239700000|2022-02-07 13:15:00|11608.08|11608.08|11607.97|11607.97|11608.31|11608.31|11607.52|11607.52|0
1644239710000|2022-02-07 13:15:10|11607.69|11607.69|11607.69|11607.69|11607.69|11607.69|11607.69|11607.69|0
1644239720000|2022-02-07 13:15:20|11607.8|11607.8|11607.8|11607.8|11607.8|11607.8|11607.8|11607.8|0
1644239730000|2022-02-07 13:15:30|11608.16|11608.16|11608.16|11608.16|11608.16|11608.16|11608.16|11608.16|0
1644239740000|2022-02-07 13:15:40|11608.06|11608.06|11608.06|11608.06|11608.06|11608.06|11608.06|11608.06|0
1644239750000|2022-02-07 13:15:50|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|0
1644239760000|2022-02-07 13:16:00|11607.51|11607.51|11606.63|11606.63|11607.51|11607.51|11606.63|11606.63|0
1644239770000|2022-02-07 13:16:10|11607.42|11607.42|11607.42|11607.42|11607.42|11607.42|11607.42|11607.42|0
1644239780000|2022-02-07 13:16:20|11607.64|11607.64|11607.77|11607.77|11607.77|11607.77|11607.64|11607.64|0
1644239800000|2022-02-07 13:16:40|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|0
1644239820000|2022-02-07 13:17:00|11607.95|11607.95|11607.51|11607.51|11607.95|11607.95|11607.28|11607.28|0
1644239830000|2022-02-07 13:17:10|11607.62|11607.62|11607.62|11607.62|11607.62|11607.62|11607.62|11607.62|0
1644239890000|2022-02-07 13:18:10|11607.44|11607.44|11607.44|11607.44|11607.44|11607.44|11607.44|11607.44|0
1644239910000|2022-02-07 13:18:30|11608.23|11608.23|11608.23|11608.23|11608.23|11608.23|11608.23|11608.23|0
1644239920000|2022-02-07 13:18:40|11609.55|11609.55|11608.76|11608.76|11609.55|11609.55|11608.76|11608.76|0
1644239940000|2022-02-07 13:19:00|11609.2|11609.2|11609.06|11609.06|11609.2|11609.2|11609.06|11609.06|0
1644239950000|2022-02-07 13:19:10|11608.85|11608.85|11608.4|11608.4|11608.85|11608.85|11608.4|11608.4|0
1644239990000|2022-02-07 13:19:50|11608.24|11608.24|11608.27|11608.27|11608.27|11608.27|11608.05|11608.05|0
1644240000000|2022-02-07 13:20:00|11608.4|11608.4|11608.4|11608.4|11608.4|11608.4|11608.4|11608.4|0
1644240010000|2022-02-07 13:20:10|11609.2|11609.2|11609.29|11609.29|11609.29|11609.29|11609.2|11609.2|0
1644240020000|2022-02-07 13:20:20|11609.4|11609.4|11609.61|11609.61|11609.61|11609.61|11609.4|11609.4|0
1644240040000|2022-02-07 13:20:40|11609.92|11609.92|11611.07|11611.07|11611.07|11611.07|11609.92|11609.92|0
1644240050000|2022-02-07 13:20:50|11610.94|11610.94|11611.25|11611.25|11611.25|11611.25|11610.94|11610.94|0
1644240060000|2022-02-07 13:21:00|11612.04|11612.04|11612.04|11612.04|11612.04|11612.04|11612.04|11612.04|0
1644240070000|2022-02-07 13:21:10|11612.75|11612.75|11612.75|11612.75|11612.75|11612.75|11612.75|11612.75|0
1644240090000|2022-02-07 13:21:30|11612.5|11612.5|11612.5|11612.5|11612.5|11612.5|11612.5|11612.5|0
1644240120000|2022-02-07 13:22:00|11613.65|11613.65|11613.97|11613.97|11614.09|11614.09|11613.65|11613.65|0
1644240150000|2022-02-07 13:22:30|11614.6|11614.6|11615.34|11615.34|11615.34|11615.34|11614.6|11614.6|0
1644240160000|2022-02-07 13:22:40|11615.78|11615.78|11615.78|11615.78|11615.78|11615.78|11615.78|11615.78|0
1644240170000|2022-02-07 13:22:50|11615.47|11615.47|11615.47|11615.47|11615.47|11615.47|11615.47|11615.47|0
1644240180000|2022-02-07 13:23:00|11615.88|11615.88|11615.88|11615.88|11615.88|11615.88|11615.74|11615.74|0
1644240190000|2022-02-07 13:23:10|11616.04|11616.04|11616.04|11616.04|11616.04|11616.04|11616.04|11616.04|0
1644240200000|2022-02-07 13:23:20|11615.86|11615.86|11615.67|11615.67|11615.86|11615.86|11615.67|11615.67|0
1644240210000|2022-02-07 13:23:30|11616.13|11616.13|11615.17|11615.17|11616.13|11616.13|11615.17|11615.17|0
1644240220000|2022-02-07 13:23:40|11614.71|11614.71|11614.71|11614.71|11614.71|11614.71|11614.71|11614.71|0
1644240230000|2022-02-07 13:23:50|11615.78|11615.78|11615.78|11615.78|11615.78|11615.78|11615.78|11615.78|0
1644240240000|2022-02-07 13:24:00|11615.07|11615.07|11616.88|11616.88|11616.88|11616.88|11615.07|11615.07|0
1644240250000|2022-02-07 13:24:10|11616.76|11616.76|11616.76|11616.76|11616.76|11616.76|11616.76|11616.76|0
1644240260000|2022-02-07 13:24:20|11616.41|11616.41|11616.41|11616.41|11616.41|11616.41|11616.41|11616.41|0
1644240280000|2022-02-07 13:24:40|11616.5|11616.5|11616.73|11616.73|11616.73|11616.73|11616.5|11616.5|0
1644240290000|2022-02-07 13:24:50|11615.94|11615.94|11616.54|11616.54|11616.68|11616.68|11615.94|11615.94|0
1644240300000|2022-02-07 13:25:00|11616.68|11616.68|11616.39|11616.39|11616.68|11616.68|11616.24|11616.24|0
1644240310000|2022-02-07 13:25:10|11616.2|11616.2|11616.2|11616.2|11616.2|11616.2|11615.77|11615.77|0
1644240340000|2022-02-07 13:25:40|11616.12|11616.12|11616.04|11616.04|11616.12|11616.12|11616.04|11616.04|0
1644240380000|2022-02-07 13:26:20|11615.73|11615.73|11615.73|11615.73|11615.73|11615.73|11615.73|11615.73|0
1644240390000|2022-02-07 13:26:30|11615.62|11615.62|11615.73|11615.73|11615.73|11615.73|11615.62|11615.62|0
1644240400000|2022-02-07 13:26:40|11616.04|11616.04|11616.04|11616.04|11616.04|11616.04|11616.04|11616.04|0
1644240410000|2022-02-07 13:26:50|11616.21|11616.21|11616.37|11616.37|11616.37|11616.37|11616.21|11616.21|0
1644240420000|2022-02-07 13:27:00|11617.16|11617.16|11617.19|11617.19|11617.19|11617.19|11617.05|11617.05|0
1644240430000|2022-02-07 13:27:10|11617.3|11617.3|11617.17|11617.17|11617.3|11617.3|11617.17|11617.17|0
1644240480000|2022-02-07 13:28:00|11617.96|11617.96|11617.07|11617.07|11617.96|11617.96|11617.07|11617.07|0
1644240490000|2022-02-07 13:28:10|11616.28|11616.28|11617.07|11617.07|11617.07|11617.07|11616.28|11616.28|0
1644240500000|2022-02-07 13:28:20|11616.89|11616.89|11616.66|11616.66|11616.89|11616.89|11616.66|11616.66|0
1644240530000|2022-02-07 13:28:50|11616.47|11616.47|11616.6|11616.6|11616.6|11616.6|11616.47|11616.47|0
1644240540000|2022-02-07 13:29:00|11616.25|11616.25|11614.04|11614.04|11616.25|11616.25|11614.04|11614.04|0
1644240570000|2022-02-07 13:29:30|11614.47|11614.47|11613.76|11613.76|11614.47|11614.47|11613.76|11613.76|0
1644240590000|2022-02-07 13:29:50|11614.39|11614.39|11614.07|11614.07|11614.39|11614.39|11614.07|11614.07|0
1644240600000|2022-02-07 13:30:00|11613.77|11613.77|11613.77|11613.77|11613.77|11613.77|11613.77|11613.77|0
1644240620000|2022-02-07 13:30:20|11613.34|11613.34|11612.91|11612.91|11613.34|11613.34|11612.91|11612.91|0
1644240640000|2022-02-07 13:30:40|11612.6|11612.6|11611.88|11611.88|11612.6|11612.6|11611.88|11611.88|0
1644240650000|2022-02-07 13:30:50|11611.47|11611.47|11610.61|11610.61|11611.47|11611.47|11610.61|11610.61|0
1644240670000|2022-02-07 13:31:10|11611.04|11611.04|11610.6|11610.6|11611.04|11611.04|11610.6|11610.6|0
1644240680000|2022-02-07 13:31:20|11610.45|11610.45|11610.31|11610.31|11610.45|11610.45|11610.31|11610.31|0
1644240690000|2022-02-07 13:31:30|11610.06|11610.06|11610.06|11610.06|11610.06|11610.06|11610.06|11610.06|0
1644240710000|2022-02-07 13:31:50|11610.16|11610.16|11608.94|11608.94|11610.16|11610.16|11608.76|11608.76|0
1644240730000|2022-02-07 13:32:10|11608.64|11608.64|11608.64|11608.64|11608.64|11608.64|11608.64|11608.64|0
1644240750000|2022-02-07 13:32:30|11609.43|11609.43|11609.76|11609.76|11609.76|11609.76|11609.43|11609.43|0
1644240760000|2022-02-07 13:32:40|11609.64|11609.64|11609.64|11609.64|11609.64|11609.64|11609.64|11609.64|0
1644240770000|2022-02-07 13:32:50|11609.51|11609.51|11609.39|11609.39|11609.51|11609.51|11609.39|11609.39|0
1644240780000|2022-02-07 13:33:00|11608.95|11608.95|11608.51|11608.51|11608.95|11608.95|11608.51|11608.51|0
1644240820000|2022-02-07 13:33:40|11608.95|11608.95|11608.95|11608.95|11608.95|11608.95|11608.95|11608.95|0
1644240840000|2022-02-07 13:34:00|11608.6|11608.6|11608.49|11608.49|11608.6|11608.6|11608.49|11608.49|0
1644240860000|2022-02-07 13:34:20|11608.35|11608.35|11608.35|11608.35|11608.35|11608.35|11608.35|11608.35|0
1644240880000|2022-02-07 13:34:40|11607.98|11607.98|11607.48|11607.48|11607.98|11607.98|11607.48|11607.48|0
1644240890000|2022-02-07 13:34:50|11607.05|11607.05|11605.23|11605.23|11607.05|11607.05|11605.23|11605.23|0
1644240900000|2022-02-07 13:35:00|11604.91|11604.91|11603.52|11603.52|11605.02|11605.02|11603.52|11603.52|0
1644240910000|2022-02-07 13:35:10|11603.65|11603.65|11602.57|11602.57|11603.65|11603.65|11602.26|11602.26|0
1644240920000|2022-02-07 13:35:20|11602.68|11602.68|11603.22|11603.22|11603.22|11603.22|11602.68|11602.68|0
1644240930000|2022-02-07 13:35:30|11603.52|11603.52|11604.16|11604.16|11604.32|11604.32|11603.39|11603.39|0
1644240940000|2022-02-07 13:35:40|11604.27|11604.27|11604.27|11604.27|11604.27|11604.27|11604.27|11604.27|0
1644240990000|2022-02-07 13:36:30|11604.04|11604.04|11604.04|11604.04|11604.04|11604.04|11604.04|11604.04|0
1644241010000|2022-02-07 13:36:50|11603.81|11603.81|11603.81|11603.81|11603.81|11603.81|11603.81|11603.81|0
1644241020000|2022-02-07 13:37:00|11602.93|11602.93|11602.93|11602.93|11602.93|11602.93|11602.93|11602.93|0
1644241030000|2022-02-07 13:37:10|11602.48|11602.48|11601.82|11601.82|11602.48|11602.48|11601.82|11601.82|0
1644241060000|2022-02-07 13:37:40|11601.51|11601.51|11601.51|11601.51|11601.51|11601.51|11601.51|11601.51|0
1644241070000|2022-02-07 13:37:50|11601.37|11601.37|11600.91|11600.91|11601.37|11601.37|11600.91|11600.91|0
1644241080000|2022-02-07 13:38:00|11600.6|11600.6|11598.94|11598.94|11600.6|11600.6|11598.94|11598.94|0
1644241090000|2022-02-07 13:38:10|11598.15|11598.15|11598.15|11598.15|11598.15|11598.15|11598.15|11598.15|0
1644241100000|2022-02-07 13:38:20|11598.04|11598.04|11598.04|11598.04|11598.04|11598.04|11598.04|11598.04|0
1644241120000|2022-02-07 13:38:40|11597.74|11597.74|11597.74|11597.74|11597.74|11597.74|11597.74|11597.74|0
1644241130000|2022-02-07 13:38:50|11597.63|11597.63|11597.63|11597.63|11597.63|11597.63|11597.63|11597.63|0
1644241140000|2022-02-07 13:39:00|11597.19|11597.19|11595.46|11595.46|11597.19|11597.19|11595.46|11595.46|0
1644241150000|2022-02-07 13:39:10|11595.22|11595.22|11595.22|11595.22|11595.22|11595.22|11595.22|11595.22|0
1644241180000|2022-02-07 13:39:40|11595.65|11595.65|11595.65|11595.65|11595.65|11595.65|11595.65|11595.65|0
1644241190000|2022-02-07 13:39:50|11596.59|11596.59|11596.59|11596.59|11596.59|11596.59|11596.59|11596.59|0
1644241200000|2022-02-07 13:40:00|11596.15|11596.15|11596.15|11596.15|11596.15|11596.15|11596.15|11596.15|0
1644241210000|2022-02-07 13:40:10|11596.07|11596.07|11596.07|11596.07|11596.07|11596.07|11596.07|11596.07|0
1644241220000|2022-02-07 13:40:20|11596.86|11596.86|11596.86|11596.86|11596.86|11596.86|11596.86|11596.86|0
1644241230000|2022-02-07 13:40:30|11596.48|11596.48|11596.48|11596.48|11596.48|11596.48|11596.48|11596.48|0
1644241250000|2022-02-07 13:40:50|11596.83|11596.83|11596.83|11596.83|11596.83|11596.83|11596.83|11596.83|0
1644241270000|2022-02-07 13:41:10|11597.53|11597.53|11597.53|11597.53|11597.53|11597.53|11597.53|11597.53|0
1644241280000|2022-02-07 13:41:20|11596.9|11596.9|11597.85|11597.85|11597.85|11597.85|11596.9|11596.9|0
1644241290000|2022-02-07 13:41:30|11597.59|11597.59|11597.59|11597.59|11597.59|11597.59|11597.59|11597.59|0
1644241310000|2022-02-07 13:41:50|11598.47|11598.47|11598.61|11598.61|11598.61|11598.61|11598.47|11598.47|0
1644241340000|2022-02-07 13:42:20|11598.29|11598.29|11598.29|11598.29|11598.29|11598.29|11598.29|11598.29|0
1644241360000|2022-02-07 13:42:40|11599.16|11599.16|11599.16|11599.16|11599.16|11599.16|11599.16|11599.16|0
1644241370000|2022-02-07 13:42:50|11598.37|11598.37|11599.29|11599.29|11599.41|11599.41|11598.37|11598.37|0
1644241380000|2022-02-07 13:43:00|11599.61|11599.61|11599.61|11599.61|11599.61|11599.61|11599.61|11599.61|0
1644241400000|2022-02-07 13:43:20|11599.47|11599.47|11599.47|11599.47|11599.47|11599.47|11599.47|11599.47|0
1644241420000|2022-02-07 13:43:40|11599.11|11599.11|11599.11|11599.11|11599.11|11599.11|11599.11|11599.11|0
1644241430000|2022-02-07 13:43:50|11599.25|11599.25|11599.11|11599.11|11599.25|11599.25|11599.11|11599.11|0
1644241440000|2022-02-07 13:44:00|11598.73|11598.73|11598.34|11598.34|11598.73|11598.73|11598.34|11598.34|0
1644241460000|2022-02-07 13:44:20|11598.23|11598.23|11599.15|11599.15|11599.15|11599.15|11598.23|11598.23|0
1644241470000|2022-02-07 13:44:30|11599.38|11599.38|11599.52|11599.52|11599.66|11599.66|11599.38|11599.38|0
1644241500000|2022-02-07 13:45:00|11599.96|11599.96|11599.96|11599.96|11599.96|11599.96|11599.96|11599.96|0
1644241520000|2022-02-07 13:45:20|11599.73|11599.73|11598.79|11598.79|11599.73|11599.73|11598.79|11598.79|0
1644241530000|2022-02-07 13:45:30|11598.56|11598.56|11598.88|11598.88|11598.88|11598.88|11598.41|11598.41|0
1644241540000|2022-02-07 13:45:40|11599.57|11599.57|11599.27|11599.27|11599.57|11599.57|11599.27|11599.27|0
1644241560000|2022-02-07 13:46:00|11598.38|11598.38|11598.38|11598.38|11598.38|11598.38|11598.38|11598.38|0
1644241580000|2022-02-07 13:46:20|11597.95|11597.95|11596.25|11596.25|11597.95|11597.95|11596.25|11596.25|0
1644241590000|2022-02-07 13:46:30|11596.03|11596.03|11595.4|11595.4|11596.03|11596.03|11595.4|11595.4|0
1644241630000|2022-02-07 13:47:10|11595.2|11595.2|11595.4|11595.4|11595.4|11595.4|11595.2|11595.2|0
1644241650000|2022-02-07 13:47:30|11595.68|11595.68|11595.49|11595.49|11595.68|11595.68|11595.49|11595.49|0
1644241660000|2022-02-07 13:47:40|11595.63|11595.63|11595.86|11595.86|11595.98|11595.98|11595.63|11595.63|0
1644241680000|2022-02-07 13:48:00|11595.44|11595.44|11595.31|11595.31|11595.58|11595.58|11595.31|11595.31|0
1644241690000|2022-02-07 13:48:10|11595.44|11595.44|11595.44|11595.44|11595.44|11595.44|11595.44|11595.44|0
1644241700000|2022-02-07 13:48:20|11595.57|11595.57|11595.57|11595.57|11595.57|11595.57|11595.57|11595.57|0
1644241710000|2022-02-07 13:48:30|11595.72|11595.72|11596.52|11596.52|11596.52|11596.52|11595.72|11595.72|0
1644241720000|2022-02-07 13:48:40|11596.63|11596.63|11597.49|11597.49|11597.49|11597.49|11596.63|11596.63|0
1644241760000|2022-02-07 13:49:20|11597.81|11597.81|11597.69|11597.69|11597.81|11597.81|11597.69|11597.69|0
1644241770000|2022-02-07 13:49:30|11597.92|11597.92|11597.92|11597.92|11597.92|11597.92|11597.92|11597.92|0
1644241780000|2022-02-07 13:49:40|11598.85|11598.85|11598.85|11598.85|11598.85|11598.85|11598.85|11598.85|0
1644241790000|2022-02-07 13:49:50|11599.64|11599.64|11599.64|11599.64|11599.64|11599.64|11599.64|11599.64|0
1644241810000|2022-02-07 13:50:10|11599.36|11599.36|11599.36|11599.36|11599.36|11599.36|11599.36|11599.36|0
1644241820000|2022-02-07 13:50:20|11598.9|11598.9|11598.29|11598.29|11599.17|11599.17|11598.29|11598.29|0
1644241830000|2022-02-07 13:50:30|11597.83|11597.83|11597.6|11597.6|11597.83|11597.83|11597.6|11597.6|0
1644241860000|2022-02-07 13:51:00|11597.17|11597.17|11597.17|11597.17|11597.17|11597.17|11597.17|11597.17|0
1644241890000|2022-02-07 13:51:30|11596.38|11596.38|11596.27|11596.27|11596.49|11596.49|11596.27|11596.27|0
1644241900000|2022-02-07 13:51:40|11595.99|11595.99|11596.21|11596.21|11596.44|11596.44|11595.99|11595.99|0
1644241940000|2022-02-07 13:52:20|11596.53|11596.53|11596.53|11596.53|11596.53|11596.53|11596.53|11596.53|0
1644241950000|2022-02-07 13:52:30|11596.31|11596.31|11596.31|11596.31|11596.42|11596.42|11596.2|11596.2|0
1644241960000|2022-02-07 13:52:40|11596.2|11596.2|11596.09|11596.09|11596.2|11596.2|11596.09|11596.09|0
1644241970000|2022-02-07 13:52:50|11595.99|11595.99|11596.29|11596.29|11596.29|11596.29|11595.99|11595.99|0
1644241980000|2022-02-07 13:53:00|11596.5|11596.5|11596.5|11596.5|11596.5|11596.5|11596.5|11596.5|0
1644241990000|2022-02-07 13:53:10|11596.94|11596.94|11596.94|11596.94|11596.94|11596.94|11596.94|11596.94|0
1644242000000|2022-02-07 13:53:20|11596.5|11596.5|11596.5|11596.5|11596.5|11596.5|11596.5|11596.5|0
1644242010000|2022-02-07 13:53:30|11596.94|11596.94|11596.94|11596.94|11596.94|11596.94|11596.94|11596.94|0
1644242030000|2022-02-07 13:53:50|11597.15|11597.15|11597.91|11597.91|11597.91|11597.91|11597.15|11597.15|0
1644242070000|2022-02-07 13:54:30|11597.72|11597.72|11598.55|11598.55|11598.77|11598.77|11597.72|11597.72|0
1644242090000|2022-02-07 13:54:50|11598.37|11598.37|11598.48|11598.48|11598.48|11598.48|11598.37|11598.37|0
1644242110000|2022-02-07 13:55:10|11598.15|11598.15|11598.15|11598.15|11598.15|11598.15|11598.15|11598.15|0
1644242120000|2022-02-07 13:55:20|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|0
1644242140000|2022-02-07 13:55:40|11599.59|11599.59|11600.72|11600.72|11600.72|11600.72|11599.59|11599.59|0
1644242150000|2022-02-07 13:55:50|11600.84|11600.84|11602.42|11602.42|11602.42|11602.42|11600.84|11600.84|0
1644242160000|2022-02-07 13:56:00|11603.16|11603.16|11603.78|11603.78|11603.78|11603.78|11603.16|11603.16|0
1644242190000|2022-02-07 13:56:30|11604.14|11604.14|11603.62|11603.62|11604.14|11604.14|11603.62|11603.62|0
1644242200000|2022-02-07 13:56:40|11603.54|11603.54|11603.54|11603.54|11603.54|11603.54|11603.54|11603.54|0
1644242220000|2022-02-07 13:57:00|11603.22|11603.22|11603.09|11603.09|11603.22|11603.22|11603.09|11603.09|0
1644242270000|2022-02-07 13:57:50|11603.2|11603.2|11603.2|11603.2|11603.2|11603.2|11603.2|11603.2|0
1644242280000|2022-02-07 13:58:00|11603.56|11603.56|11604.29|11604.29|11604.29|11604.29|11603.56|11603.56|0
1644242290000|2022-02-07 13:58:10|11604.52|11604.52|11604.63|11604.63|11604.63|11604.63|11604.52|11604.52|0
1644242300000|2022-02-07 13:58:20|11605.07|11605.07|11605.02|11605.02|11605.19|11605.19|11605.02|11605.02|0
1644242310000|2022-02-07 13:58:30|11605.14|11605.14|11605.74|11605.74|11605.83|11605.83|11605.14|11605.14|0
1644242340000|2022-02-07 13:59:00|11605.93|11605.93|11605.96|11605.96|11605.96|11605.96|11605.52|11605.52|0
1644242350000|2022-02-07 13:59:10|11606.41|11606.41|11606.41|11606.41|11606.41|11606.41|11606.41|11606.41|0
1644242360000|2022-02-07 13:59:20|11606.3|11606.3|11606.08|11606.08|11606.3|11606.3|11606.08|11606.08|0
1644242370000|2022-02-07 13:59:30|11605.97|11605.97|11605.18|11605.18|11605.97|11605.97|11605.18|11605.18|0
1644242390000|2022-02-07 13:59:50|11605.26|11605.26|11605.26|11605.26|11605.26|11605.26|11605.26|11605.26|0
1644242400000|2022-02-07 14:00:00|11604.98|11604.98|11605.12|11605.12|11605.12|11605.12|11604.98|11604.98|0
1644242410000|2022-02-07 14:00:10|11605.25|11605.25|11606.06|11606.06|11606.06|11606.06|11605.25|11605.25|0
1644242420000|2022-02-07 14:00:20|11605.6|11605.6|11605.6|11605.6|11605.6|11605.6|11605.6|11605.6|0
1644242450000|2022-02-07 14:00:50|11605.71|11605.71|11605.71|11605.71|11605.71|11605.71|11605.71|11605.71|0
1644242460000|2022-02-07 14:01:00|11605.57|11605.57|11605.57|11605.57|11605.57|11605.57|11605.57|11605.57|0
1644242470000|2022-02-07 14:01:10|11605.43|11605.43|11605.3|11605.3|11605.43|11605.43|11605.3|11605.3|0
1644242490000|2022-02-07 14:01:30|11605.49|11605.49|11605.49|11605.49|11605.49|11605.49|11605.49|11605.49|0
1644242500000|2022-02-07 14:01:40|11605.6|11605.6|11605.3|11605.3|11605.6|11605.6|11605.3|11605.3|0
1644242510000|2022-02-07 14:01:50|11605.07|11605.07|11604.76|11604.76|11605.07|11605.07|11604.76|11604.76|0
1644242520000|2022-02-07 14:02:00|11605.01|11605.01|11599.71|11599.71|11605.01|11605.01|11599.71|11599.71|0
1644242540000|2022-02-07 14:02:20|11599.28|11599.28|11598.62|11598.62|11599.28|11599.28|11598.62|11598.62|0
1644242560000|2022-02-07 14:02:40|11598.75|11598.75|11598.89|11598.89|11598.89|11598.89|11598.75|11598.75|0
1644242570000|2022-02-07 14:02:50|11599.03|11599.03|11598.89|11598.89|11599.03|11599.03|11598.89|11598.89|0
1644242590000|2022-02-07 14:03:10|11598.62|11598.62|11598.87|11598.87|11598.87|11598.87|11598.62|11598.62|0
1644242600000|2022-02-07 14:03:20|11598.44|11598.44|11598.44|11598.44|11598.44|11598.44|11598.44|11598.44|0
1644242650000|2022-02-07 14:04:10|11598.88|11598.88|11599.67|11599.67|11599.67|11599.67|11598.88|11598.88|0
1644242660000|2022-02-07 14:04:20|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|0
1644242680000|2022-02-07 14:04:40|11600.12|11600.12|11600.55|11600.55|11600.55|11600.55|11600.12|11600.12|0
1644242720000|2022-02-07 14:05:20|11601|11601|11601.42|11601.42|11601.42|11601.42|11600.55|11600.55|0
1644242730000|2022-02-07 14:05:30|11601.53|11601.53|11601.53|11601.53|11601.53|11601.53|11601.53|11601.53|0
1644242750000|2022-02-07 14:05:50|11601.93|11601.93|11601.93|11601.93|11601.93|11601.93|11601.93|11601.93|0
1644242760000|2022-02-07 14:06:00|11601.5|11601.5|11601.5|11601.5|11601.5|11601.5|11601.5|11601.5|0
1644242770000|2022-02-07 14:06:10|11601.73|11601.73|11601.96|11601.96|11601.96|11601.96|11601.73|11601.73|0
1644242780000|2022-02-07 14:06:20|11601.73|11601.73|11601.84|11601.84|11601.84|11601.84|11601.73|11601.73|0
1644242800000|2022-02-07 14:06:40|11601.62|11601.62|11601.62|11601.62|11601.62|11601.62|11601.62|11601.62|0
1644242820000|2022-02-07 14:07:00|11602.07|11602.07|11603.01|11603.01|11603.01|11603.01|11602.07|11602.07|0
1644242830000|2022-02-07 14:07:10|11602.87|11602.87|11601.3|11601.3|11602.87|11602.87|11601.3|11601.3|0
1644242850000|2022-02-07 14:07:30|11601.22|11601.22|11601.22|11601.22|11601.22|11601.22|11601.22|11601.22|0
1644242860000|2022-02-07 14:07:40|11601.35|11601.35|11601.22|11601.22|11601.49|11601.49|11601.22|11601.22|0
1644242870000|2022-02-07 14:07:50|11601.08|11601.08|11600.94|11600.94|11601.08|11601.08|11600.94|11600.94|0
1644242880000|2022-02-07 14:08:00|11600.81|11600.81|11600.81|11600.81|11600.81|11600.81|11600.81|11600.81|0
1644242890000|2022-02-07 14:08:10|11600.67|11600.67|11600.67|11600.67|11600.67|11600.67|11600.67|11600.67|0
1644242920000|2022-02-07 14:08:40|11600.78|11600.78|11600.7|11600.7|11600.78|11600.78|11600.7|11600.7|0
1644242930000|2022-02-07 14:08:50|11600.29|11600.29|11601.22|11601.22|11601.22|11601.22|11600.29|11600.29|0
1644242940000|2022-02-07 14:09:00|11601.68|11601.68|11601.95|11601.95|11601.95|11601.95|11601.68|11601.68|0
1644242950000|2022-02-07 14:09:10|11602.27|11602.27|11604.68|11604.68|11605.58|11605.58|11602.27|11602.27|0
1644242960000|2022-02-07 14:09:20|11604.81|11604.81|11604.23|11604.23|11604.81|11604.81|11604.12|11604.12|0
1644242980000|2022-02-07 14:09:40|11604.53|11604.53|11604.53|11604.53|11604.53|11604.53|11604.53|11604.53|0
1644242990000|2022-02-07 14:09:50|11604.87|11604.87|11604.66|11604.66|11604.87|11604.87|11604.66|11604.66|0
1644243000000|2022-02-07 14:10:00|11603.78|11603.78|11604.08|11604.08|11604.08|11604.08|11603.78|11603.78|0
1644243010000|2022-02-07 14:10:10|11603.64|11603.64|11603.42|11603.42|11603.64|11603.64|11603.42|11603.42|0
1644243020000|2022-02-07 14:10:20|11603.53|11603.53|11603.96|11603.96|11603.96|11603.96|11603.53|11603.53|0
1644243030000|2022-02-07 14:10:30|11603.82|11603.82|11604.14|11604.14|11604.14|11604.14|11603.82|11603.82|0
1644243040000|2022-02-07 14:10:40|11604.28|11604.28|11604.75|11604.75|11604.75|11604.75|11604.28|11604.28|0
1644243050000|2022-02-07 14:10:50|11604.64|11604.64|11603.83|11603.83|11604.64|11604.64|11603.83|11603.83|0
1644243060000|2022-02-07 14:11:00|11603.5|11603.5|11603.98|11603.98|11603.98|11603.98|11603.5|11603.5|0
1644243070000|2022-02-07 14:11:10|11604.41|11604.41|11604.41|11604.41|11604.41|11604.41|11604.41|11604.41|0
1644243080000|2022-02-07 14:11:20|11604.64|11604.64|11604.5|11604.5|11604.64|11604.64|11604.5|11604.5|0
1644243090000|2022-02-07 14:11:30|11604.41|11604.41|11604.41|11604.41|11604.41|11604.41|11604.41|11604.41|0
1644243120000|2022-02-07 14:12:00|11604.55|11604.55|11603.76|11603.76|11604.55|11604.55|11603.76|11603.76|0
1644243140000|2022-02-07 14:12:20|11603.52|11603.52|11603.25|11603.25|11603.52|11603.52|11603.25|11603.25|0
1644243150000|2022-02-07 14:12:30|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|0
1644243160000|2022-02-07 14:12:40|11602.9|11602.9|11602.9|11602.9|11602.9|11602.9|11602.9|11602.9|0
1644243170000|2022-02-07 14:12:50|11603.38|11603.38|11603.38|11603.38|11603.38|11603.38|11603.38|11603.38|0
1644243180000|2022-02-07 14:13:00|11603.82|11603.82|11603.82|11603.82|11603.82|11603.82|11603.82|11603.82|0
1644243200000|2022-02-07 14:13:20|11603.7|11603.7|11603.7|11603.7|11603.7|11603.7|11603.7|11603.7|0
1644243210000|2022-02-07 14:13:30|11604.02|11604.02|11602.44|11602.44|11604.02|11604.02|11602.44|11602.44|0
1644243220000|2022-02-07 14:13:40|11602.71|11602.71|11603.14|11603.14|11603.14|11603.14|11602.71|11602.71|0
1644243240000|2022-02-07 14:14:00|11603.01|11603.01|11602.91|11602.91|11603.47|11603.47|11602.87|11602.87|0
1644243250000|2022-02-07 14:14:10|11602.69|11602.69|11602.51|11602.51|11602.69|11602.69|11602.11|11602.11|0
1644243270000|2022-02-07 14:14:30|11602.62|11602.62|11602.39|11602.39|11602.62|11602.62|11602.39|11602.39|0
1644243280000|2022-02-07 14:14:40|11602.25|11602.25|11602.25|11602.25|11602.25|11602.25|11602.11|11602.11|0
1644243290000|2022-02-07 14:14:50|11601.89|11601.89|11601.58|11601.58|11601.89|11601.89|11601.58|11601.58|0
1644243300000|2022-02-07 14:15:00|11601.12|11601.12|11596.96|11596.96|11601.12|11601.12|11596.96|11596.96|0
1644243310000|2022-02-07 14:15:10|11596.58|11596.58|11596.02|11596.02|11596.91|11596.91|11596.02|11596.02|0
1644243320000|2022-02-07 14:15:20|11595.82|11595.82|11595.82|11595.82|11595.82|11595.82|11595.82|11595.82|0
1644243340000|2022-02-07 14:15:40|11595.52|11595.52|11595.9|11595.9|11595.9|11595.9|11595.52|11595.52|0
1644243350000|2022-02-07 14:15:50|11596|11596|11596|11596|11596|11596|11596|11596|0
1644243370000|2022-02-07 14:16:10|11595.08|11595.08|11594.17|11594.17|11595.46|11595.46|11594.17|11594.17|0
1644243380000|2022-02-07 14:16:20|11593.74|11593.74|11593.99|11593.99|11593.99|11593.99|11593.58|11593.58|0
1644243390000|2022-02-07 14:16:30|11593.27|11593.27|11593.27|11593.27|11593.27|11593.27|11593.27|11593.27|0
1644243400000|2022-02-07 14:16:40|11593.41|11593.41|11593.41|11593.41|11593.41|11593.41|11593.41|11593.41|0
1644243410000|2022-02-07 14:16:50|11593.33|11593.33|11593.33|11593.33|11593.33|11593.33|11593.33|11593.33|0
1644243420000|2022-02-07 14:17:00|11593.1|11593.1|11593.1|11593.1|11593.1|11593.1|11593.1|11593.1|0
1644243430000|2022-02-07 14:17:10|11593.22|11593.22|11592.43|11592.43|11593.22|11593.22|11592.43|11592.43|0
1644243440000|2022-02-07 14:17:20|11593.22|11593.22|11592.94|11592.94|11593.49|11593.49|11592.86|11592.86|0
1644243450000|2022-02-07 14:17:30|11592.59|11592.59|11592.15|11592.15|11592.59|11592.59|11592.15|11592.15|0
1644243460000|2022-02-07 14:17:40|11592.45|11592.45|11592.45|11592.45|11592.45|11592.45|11592.45|11592.45|0
1644243500000|2022-02-07 14:18:20|11592.31|11592.31|11592.64|11592.64|11592.64|11592.64|11592.31|11592.31|0
1644243510000|2022-02-07 14:18:30|11592.5|11592.5|11592.37|11592.37|11592.5|11592.5|11592.37|11592.37|0
1644243560000|2022-02-07 14:19:20|11592.78|11592.78|11592.5|11592.5|11592.78|11592.78|11592.5|11592.5|0
1644243580000|2022-02-07 14:19:40|11592.4|11592.4|11592.26|11592.26|11592.4|11592.4|11592.26|11592.26|0
1644243590000|2022-02-07 14:19:50|11592.4|11592.4|11592.26|11592.26|11592.4|11592.4|11592.26|11592.26|0
1644243620000|2022-02-07 14:20:20|11593.05|11593.05|11592.37|11592.37|11593.05|11593.05|11592.17|11592.17|0
1644243640000|2022-02-07 14:20:40|11592.26|11592.26|11594.29|11594.29|11594.29|11594.29|11592.26|11592.26|0
1644243650000|2022-02-07 14:20:50|11594.18|11594.18|11594.18|11594.18|11594.18|11594.18|11594.18|11594.18|0
1644243670000|2022-02-07 14:21:10|11594.31|11594.31|11594.31|11594.31|11594.31|11594.31|11594.31|11594.31|0
1644243680000|2022-02-07 14:21:20|11594.2|11594.2|11594.2|11594.2|11594.2|11594.2|11594.2|11594.2|0
1644243690000|2022-02-07 14:21:30|11594.47|11594.47|11594.2|11594.2|11594.47|11594.47|11594.2|11594.2|0
1644243700000|2022-02-07 14:21:40|11594.03|11594.03|11594.14|11594.14|11594.14|11594.14|11594.03|11594.03|0
1644243710000|2022-02-07 14:21:50|11593.92|11593.92|11593.69|11593.69|11594.06|11594.06|11593.69|11593.69|0
1644243720000|2022-02-07 14:22:00|11593.55|11593.55|11592.97|11592.97|11593.55|11593.55|11592.83|11592.83|0
1644243730000|2022-02-07 14:22:10|11592.83|11592.83|11592.83|11592.83|11592.83|11592.83|11592.83|11592.83|0
1644243740000|2022-02-07 14:22:20|11592.97|11592.97|11592.83|11592.83|11592.97|11592.97|11592.83|11592.83|0
1644243750000|2022-02-07 14:22:30|11592.72|11592.72|11592.61|11592.61|11592.72|11592.72|11592.61|11592.61|0
1644243760000|2022-02-07 14:22:40|11592.74|11592.74|11592.74|11592.74|11592.74|11592.74|11592.74|11592.74|0
1644243780000|2022-02-07 14:23:00|11592.5|11592.5|11592.72|11592.72|11592.72|11592.72|11592.5|11592.5|0
1644243790000|2022-02-07 14:23:10|11592.52|11592.52|11592.32|11592.32|11592.52|11592.52|11592.32|11592.32|0
1644243800000|2022-02-07 14:23:20|11592.18|11592.18|11592.18|11592.18|11592.18|11592.18|11592.18|11592.18|0
1644243810000|2022-02-07 14:23:30|11592.04|11592.04|11591.41|11591.41|11592.04|11592.04|11591.41|11591.41|0
1644243830000|2022-02-07 14:23:50|11591.18|11591.18|11591.18|11591.18|11591.18|11591.18|11591.18|11591.18|0
1644243840000|2022-02-07 14:24:00|11591.45|11591.45|11591.45|11591.45|11591.45|11591.45|11591.45|11591.45|0
1644243850000|2022-02-07 14:24:10|11591.33|11591.33|11590.99|11590.99|11591.33|11591.33|11590.99|11590.99|0
1644243860000|2022-02-07 14:24:20|11590.73|11590.73|11590|11590|11590.73|11590.73|11590|11590|0
1644243870000|2022-02-07 14:24:30|11589.21|11589.21|11589.21|11589.21|11589.21|11589.21|11589.21|11589.21|0
1644243880000|2022-02-07 14:24:40|11590|11590|11592.29|11592.29|11592.64|11592.64|11590|11590|0
1644243890000|2022-02-07 14:24:50|11592.16|11592.16|11592.7|11592.7|11592.7|11592.7|11592.16|11592.16|0
1644243900000|2022-02-07 14:25:00|11592.43|11592.43|11592.53|11592.53|11592.53|11592.53|11592.12|11592.12|0
1644243920000|2022-02-07 14:25:20|11592.75|11592.75|11592.75|11592.75|11592.75|11592.75|11592.75|11592.75|0
1644243930000|2022-02-07 14:25:30|11593.15|11593.15|11593.35|11593.35|11593.35|11593.35|11593.15|11593.15|0
1644243940000|2022-02-07 14:25:40|11591.87|11591.87|11591.64|11591.64|11591.87|11591.87|11591.64|11591.64|0
1644243950000|2022-02-07 14:25:50|11591.45|11591.45|11591.59|11591.59|11591.59|11591.59|11591.45|11591.45|0
1644243960000|2022-02-07 14:26:00|11591.75|11591.75|11589.88|11589.88|11591.75|11591.75|11589.88|11589.88|0
1644243970000|2022-02-07 14:26:10|11590.34|11590.34|11590.62|11590.62|11590.8|11590.8|11590.34|11590.34|0
1644243980000|2022-02-07 14:26:20|11591.03|11591.03|11590.76|11590.76|11591.03|11591.03|11590.76|11590.76|0
1644244010000|2022-02-07 14:26:50|11590.5|11590.5|11590.5|11590.5|11590.5|11590.5|11590.5|11590.5|0
1644244020000|2022-02-07 14:27:00|11590.19|11590.19|11590.06|11590.06|11590.19|11590.19|11590.06|11590.06|0
1644244030000|2022-02-07 14:27:10|11589.83|11589.83|11589.83|11589.83|11589.83|11589.83|11589.83|11589.83|0
1644244040000|2022-02-07 14:27:20|11590.1|11590.1|11590.1|11590.1|11590.1|11590.1|11590.1|11590.1|0
1644244050000|2022-02-07 14:27:30|11590.24|11590.24|11590.68|11590.68|11590.8|11590.8|11590.1|11590.1|0
1644244070000|2022-02-07 14:27:50|11589.89|11589.89|11589.89|11589.89|11589.89|11589.89|11589.89|11589.89|0
1644244080000|2022-02-07 14:28:00|11590.33|11590.33|11590.33|11590.33|11590.33|11590.33|11590.33|11590.33|0
1644244090000|2022-02-07 14:28:10|11590.56|11590.56|11591.43|11591.43|11591.54|11591.54|11590.56|11590.56|0
1644244100000|2022-02-07 14:28:20|11591.24|11591.24|11591.57|11591.57|11591.84|11591.84|11591.24|11591.24|0
1644244130000|2022-02-07 14:28:50|11592.36|11592.36|11592.45|11592.45|11592.45|11592.45|11592.36|11592.36|0
1644244140000|2022-02-07 14:29:00|11592.12|11592.12|11592.12|11592.12|11592.12|11592.12|11592.12|11592.12|0
1644244160000|2022-02-07 14:29:20|11592.01|11592.01|11592.35|11592.35|11592.35|11592.35|11592.01|11592.01|0
1644244190000|2022-02-07 14:29:50|11592.55|11592.55|11592.55|11592.55|11592.55|11592.55|11592.55|11592.55|0
1644244200000|2022-02-07 14:30:00|11592.73|11592.73|11593.66|11593.66|11594.95|11594.95|11592.57|11592.57|0
1644244210000|2022-02-07 14:30:10|11594.09|11594.09|11594.09|11594.09|11594.09|11594.09|11594.09|11594.09|0
1644244220000|2022-02-07 14:30:20|11594.88|11594.88|11595.67|11595.67|11595.67|11595.67|11594.88|11594.88|0
1644244230000|2022-02-07 14:30:30|11595.86|11595.86|11596.74|11596.74|11596.74|11596.74|11595.86|11595.86|0
1644244240000|2022-02-07 14:30:40|11596.91|11596.91|11597.73|11597.73|11597.73|11597.73|11596.74|11596.74|0
1644244250000|2022-02-07 14:30:50|11597.43|11597.43|11597.43|11597.43|11597.43|11597.43|11597.43|11597.43|0
1644244260000|2022-02-07 14:31:00|11597.86|11597.86|11597.86|11597.86|11597.86|11597.86|11597.86|11597.86|0
1644244270000|2022-02-07 14:31:10|11597.07|11597.07|11597.21|11597.21|11597.34|11597.34|11597.07|11597.07|0
1644244280000|2022-02-07 14:31:20|11598|11598|11597.56|11597.56|11598|11598|11597.56|11597.56|0
1644244290000|2022-02-07 14:31:30|11597.12|11597.12|11598.19|11598.19|11598.19|11598.19|11596.72|11596.72|0
1644244300000|2022-02-07 14:31:40|11599.43|11599.43|11599.17|11599.17|11600.72|11600.72|11599.17|11599.17|0
1644244310000|2022-02-07 14:31:50|11598.29|11598.29|11598.29|11598.29|11598.29|11598.29|11598.29|11598.29|0
1644244320000|2022-02-07 14:32:00|11597.5|11597.5|11598.29|11598.29|11598.29|11598.29|11597.5|11597.5|0
1644244330000|2022-02-07 14:32:10|11598.7|11598.7|11598.81|11598.81|11599.03|11599.03|11598.7|11598.7|0
1644244350000|2022-02-07 14:32:30|11601.36|11601.36|11600.57|11600.57|11601.36|11601.36|11600.57|11600.57|0
1644244360000|2022-02-07 14:32:40|11600.43|11600.43|11600.43|11600.43|11600.43|11600.43|11600.43|11600.43|0
1644244370000|2022-02-07 14:32:50|11601.12|11601.12|11601.23|11601.23|11601.5|11601.5|11601.12|11601.12|0
1644244380000|2022-02-07 14:33:00|11600.8|11600.8|11600.23|11600.23|11600.8|11600.8|11599.93|11599.93|0
1644244390000|2022-02-07 14:33:10|11600.66|11600.66|11599.21|11599.21|11600.66|11600.66|11599.21|11599.21|0
1644244410000|2022-02-07 14:33:30|11599.09|11599.09|11596.36|11596.36|11599.09|11599.09|11596.36|11596.36|0
1644244420000|2022-02-07 14:33:40|11596.11|11596.11|11596.03|11596.03|11596.11|11596.11|11596.03|11596.03|0
1644244430000|2022-02-07 14:33:50|11595.72|11595.72|11594.91|11594.91|11595.79|11595.79|11594.91|11594.91|0
1644244440000|2022-02-07 14:34:00|11594.68|11594.68|11594.46|11594.46|11594.68|11594.68|11594.46|11594.46|0
1644244450000|2022-02-07 14:34:10|11594.14|11594.14|11593.28|11593.28|11594.14|11594.14|11593.28|11593.28|0
1644244470000|2022-02-07 14:34:30|11592.83|11592.83|11593.26|11593.26|11593.26|11593.26|11592.83|11592.83|0
1644244480000|2022-02-07 14:34:40|11592.9|11592.9|11592.19|11592.19|11592.9|11592.9|11592.19|11592.19|0
1644244490000|2022-02-07 14:34:50|11591.96|11591.96|11592.39|11592.39|11592.39|11592.39|11591.96|11591.96|0
1644244500000|2022-02-07 14:35:00|11590.81|11590.81|11588.88|11588.88|11590.81|11590.81|11588.7|11588.7|0
1644244510000|2022-02-07 14:35:10|11589.31|11589.31|11588.93|11588.93|11589.31|11589.31|11588.93|11588.93|0
1644244520000|2022-02-07 14:35:20|11590.08|11590.08|11588.03|11588.03|11590.08|11590.08|11588.03|11588.03|0
1644244530000|2022-02-07 14:35:30|11588.36|11588.36|11589.63|11589.63|11589.63|11589.63|11588.36|11588.36|0
1644244540000|2022-02-07 14:35:40|11589.41|11589.41|11589.16|11589.16|11589.41|11589.41|11589.16|11589.16|0
1644244550000|2022-02-07 14:35:50|11588.86|11588.86|11588.85|11588.85|11589.37|11589.37|11588.85|11588.85|0
1644244560000|2022-02-07 14:36:00|11589.06|11589.06|11594.02|11594.02|11594.02|11594.02|11589.06|11589.06|0
1644244570000|2022-02-07 14:36:10|11594.18|11594.18|11594.16|11594.16|11594.8|11594.8|11594.16|11594.16|0
1644244580000|2022-02-07 14:36:20|11593.91|11593.91|11594.03|11594.03|11594.03|11594.03|11593.67|11593.67|0
1644244590000|2022-02-07 14:36:30|11594.11|11594.11|11594.37|11594.37|11594.37|11594.37|11594.11|11594.11|0
1644244600000|2022-02-07 14:36:40|11594.57|11594.57|11594.57|11594.57|11594.69|11594.69|11594.57|11594.57|0
1644244610000|2022-02-07 14:36:50|11594.76|11594.76|11594.04|11594.04|11595.04|11595.04|11594.04|11594.04|0
1644244620000|2022-02-07 14:37:00|11593.73|11593.73|11593.73|11593.73|11593.73|11593.73|11593.73|11593.73|0
1644244640000|2022-02-07 14:37:20|11593.87|11593.87|11593.57|11593.57|11593.87|11593.87|11593.57|11593.57|0
1644244660000|2022-02-07 14:37:40|11593.27|11593.27|11593.27|11593.27|11593.27|11593.27|11593.27|11593.27|0
1644244670000|2022-02-07 14:37:50|11593.43|11593.43|11593.51|11593.51|11593.51|11593.51|11593.43|11593.43|0
1644244700000|2022-02-07 14:38:20|11593.81|11593.81|11594.6|11594.6|11594.6|11594.6|11593.81|11593.81|0
1644244710000|2022-02-07 14:38:30|11594.96|11594.96|11594.97|11594.97|11595.19|11595.19|11594.96|11594.96|0
1644244720000|2022-02-07 14:38:40|11595.41|11595.41|11595|11595|11595.51|11595.51|11595|11595|0
1644244730000|2022-02-07 14:38:50|11595.23|11595.23|11595.99|11595.99|11595.99|11595.99|11595.23|11595.23|0
1644244740000|2022-02-07 14:39:00|11596.26|11596.26|11596.26|11596.26|11596.4|11596.4|11596.12|11596.12|0
1644244750000|2022-02-07 14:39:10|11597.05|11597.05|11600.21|11600.21|11600.21|11600.21|11597.05|11597.05|0
1644244760000|2022-02-07 14:39:20|11601.07|11601.07|11602.15|11602.15|11602.15|11602.15|11601.07|11601.07|0
1644244770000|2022-02-07 14:39:30|11602.29|11602.29|11603.51|11603.51|11603.51|11603.51|11602.29|11602.29|0
1644244780000|2022-02-07 14:39:40|11603.82|11603.82|11603.38|11603.38|11603.82|11603.82|11603.38|11603.38|0
1644244790000|2022-02-07 14:39:50|11603.6|11603.6|11604.35|11604.35|11604.35|11604.35|11603.6|11603.6|0
1644244800000|2022-02-07 14:40:00|11604.22|11604.22|11603.36|11603.36|11604.26|11604.26|11603.36|11603.36|0
1644244810000|2022-02-07 14:40:10|11603|11603|11603.56|11603.56|11603.56|11603.56|11603|11603|0
1644244820000|2022-02-07 14:40:20|11603.19|11603.19|11602.88|11602.88|11603.32|11603.32|11602.88|11602.88|0
1644244830000|2022-02-07 14:40:30|11603|11603|11602.37|11602.37|11603.09|11603.09|11602.37|11602.37|0
1644244840000|2022-02-07 14:40:40|11602.68|11602.68|11602.25|11602.25|11602.68|11602.68|11602.25|11602.25|0
1644244850000|2022-02-07 14:40:50|11602.17|11602.17|11602.94|11602.94|11602.94|11602.94|11602.17|11602.17|0
1644244860000|2022-02-07 14:41:00|11602.57|11602.57|11602.25|11602.25|11602.57|11602.57|11602.25|11602.25|0
1644244870000|2022-02-07 14:41:10|11602.88|11602.88|11602.41|11602.41|11602.88|11602.88|11601.97|11601.97|0
1644244880000|2022-02-07 14:41:20|11603.29|11603.29|11603.17|11603.17|11604.75|11604.75|11603.17|11603.17|0
1644244890000|2022-02-07 14:41:30|11603.35|11603.35|11603.46|11603.46|11603.46|11603.46|11603.35|11603.35|0
1644244930000|2022-02-07 14:42:10|11603.35|11603.35|11602.3|11602.3|11603.35|11603.35|11602.3|11602.3|0
1644244940000|2022-02-07 14:42:20|11602.08|11602.08|11601.75|11601.75|11602.08|11602.08|11601.75|11601.75|0
1644244960000|2022-02-07 14:42:40|11601.31|11601.31|11600.33|11600.33|11601.31|11601.31|11600.33|11600.33|0
1644244970000|2022-02-07 14:42:50|11600.48|11600.48|11600.71|11600.71|11600.71|11600.71|11600.48|11600.48|0
1644244980000|2022-02-07 14:43:00|11600.48|11600.48|11600.48|11600.48|11600.48|11600.48|11600.48|11600.48|0
1644245000000|2022-02-07 14:43:20|11599.77|11599.77|11599.77|11599.77|11599.77|11599.77|11599.77|11599.77|0
1644245010000|2022-02-07 14:43:30|11600.56|11600.56|11600.71|11600.71|11600.71|11600.71|11600.42|11600.42|0
1644245020000|2022-02-07 14:43:40|11600.27|11600.27|11599.47|11599.47|11600.27|11600.27|11599.47|11599.47|0
1644245040000|2022-02-07 14:44:00|11599.39|11599.39|11599.3|11599.3|11599.39|11599.39|11599.3|11599.3|0
1644245050000|2022-02-07 14:44:10|11599.39|11599.39|11597.34|11597.34|11599.39|11599.39|11597.34|11597.34|0
1644245060000|2022-02-07 14:44:20|11597.43|11597.43|11597.43|11597.43|11597.43|11597.43|11597.43|11597.43|0
1644245070000|2022-02-07 14:44:30|11597.56|11597.56|11597.56|11597.56|11597.56|11597.56|11597.56|11597.56|0
1644245080000|2022-02-07 14:44:40|11597.65|11597.65|11597.65|11597.65|11597.65|11597.65|11597.65|11597.65|0
1644245090000|2022-02-07 14:44:50|11597.21|11597.21|11597.21|11597.21|11597.21|11597.21|11597.21|11597.21|0
1644245100000|2022-02-07 14:45:00|11597.43|11597.43|11596.86|11596.86|11597.54|11597.54|11596.86|11596.86|0
1644245110000|2022-02-07 14:45:10|11597.2|11597.2|11597.39|11597.39|11597.39|11597.39|11597.2|11597.2|0
1644245130000|2022-02-07 14:45:30|11597.51|11597.51|11597.51|11597.51|11597.51|11597.51|11597.51|11597.51|0
1644245150000|2022-02-07 14:45:50|11597.95|11597.95|11597.95|11597.95|11597.95|11597.95|11597.95|11597.95|0
1644245160000|2022-02-07 14:46:00|11597.51|11597.51|11597.51|11597.51|11597.51|11597.51|11597.51|11597.51|0
1644245170000|2022-02-07 14:46:10|11597.68|11597.68|11596.64|11596.64|11597.68|11597.68|11596.64|11596.64|0
1644245180000|2022-02-07 14:46:20|11594.83|11594.83|11593.84|11593.84|11594.83|11594.83|11593.61|11593.61|0
1644245190000|2022-02-07 14:46:30|11592.58|11592.58|11590.8|11590.8|11592.58|11592.58|11590.8|11590.8|0
1644245200000|2022-02-07 14:46:40|11590.44|11590.44|11589.52|11589.52|11590.44|11590.44|11589.52|11589.52|0
1644245210000|2022-02-07 14:46:50|11589.27|11589.27|11589.01|11589.01|11589.27|11589.27|11589.01|11589.01|0
1644245220000|2022-02-07 14:47:00|11589.24|11589.24|11588.8|11588.8|11589.24|11589.24|11588.8|11588.8|0
1644245230000|2022-02-07 14:47:10|11589.05|11589.05|11588.58|11588.58|11589.05|11589.05|11588.26|11588.26|0
1644245240000|2022-02-07 14:47:20|11588.67|11588.67|11587.88|11587.88|11588.67|11588.67|11587.88|11587.88|0
1644245260000|2022-02-07 14:47:40|11588.31|11588.31|11589.79|11589.79|11590.01|11590.01|11588.31|11588.31|0
1644245270000|2022-02-07 14:47:50|11589.54|11589.54|11589.54|11589.54|11589.54|11589.54|11589.54|11589.54|0
1644245300000|2022-02-07 14:48:20|11589.31|11589.31|11589.33|11589.33|11589.33|11589.33|11589.02|11589.02|0
1644245310000|2022-02-07 14:48:30|11589.63|11589.63|11589.05|11589.05|11589.63|11589.63|11589.05|11589.05|0
1644245320000|2022-02-07 14:48:40|11589.16|11589.16|11589.55|11589.55|11589.55|11589.55|11589.16|11589.16|0
1644245330000|2022-02-07 14:48:50|11589.32|11589.32|11588.77|11588.77|11589.32|11589.32|11588.77|11588.77|0
1644245340000|2022-02-07 14:49:00|11588.63|11588.63|11588.26|11588.26|11588.63|11588.63|11588.26|11588.26|0
1644245350000|2022-02-07 14:49:10|11588.12|11588.12|11588.12|11588.12|11588.12|11588.12|11588.12|11588.12|0
1644245360000|2022-02-07 14:49:20|11587.89|11587.89|11587.89|11587.89|11587.89|11587.89|11587.89|11587.89|0
1644245370000|2022-02-07 14:49:30|11588.08|11588.08|11588.08|11588.08|11588.08|11588.08|11588.08|11588.08|0
1644245380000|2022-02-07 14:49:40|11587.37|11587.37|11587.37|11587.37|11587.37|11587.37|11587.37|11587.37|0
1644245390000|2022-02-07 14:49:50|11586.94|11586.94|11587.63|11587.63|11587.63|11587.63|11586.94|11586.94|0
1644245400000|2022-02-07 14:50:00|11587.74|11587.74|11589.78|11589.78|11590.08|11590.08|11587.74|11587.74|0
1644245410000|2022-02-07 14:50:10|11590.03|11590.03|11590.03|11590.03|11590.03|11590.03|11590.03|11590.03|0
1644245420000|2022-02-07 14:50:20|11590.96|11590.96|11593|11593|11593|11593|11590.96|11590.96|0
1644245430000|2022-02-07 14:50:30|11593.25|11593.25|11593.25|11593.25|11593.25|11593.25|11593.25|11593.25|0
1644245440000|2022-02-07 14:50:40|11593.56|11593.56|11594|11594|11594.44|11594.44|11593.56|11593.56|0
1644245450000|2022-02-07 14:50:50|11593.82|11593.82|11593.93|11593.93|11593.93|11593.93|11593.82|11593.82|0
1644245460000|2022-02-07 14:51:00|11594.29|11594.29|11593.61|11593.61|11595.98|11595.98|11593.61|11593.61|0
1644245470000|2022-02-07 14:51:10|11595.19|11595.19|11599.5|11599.5|11599.5|11599.5|11595.19|11595.19|0
1644245480000|2022-02-07 14:51:20|11599.37|11599.37|11599.48|11599.48|11599.48|11599.48|11599.37|11599.37|0
1644245490000|2022-02-07 14:51:30|11600.17|11600.17|11600.06|11600.06|11600.17|11600.17|11600.06|11600.06|0
1644245500000|2022-02-07 14:51:40|11599.95|11599.95|11599.05|11599.05|11599.95|11599.95|11599.05|11599.05|0
1644245510000|2022-02-07 14:51:50|11598.7|11598.7|11599.13|11599.13|11599.49|11599.49|11598.7|11598.7|0
1644245520000|2022-02-07 14:52:00|11598.69|11598.69|11598.77|11598.77|11598.77|11598.77|11598.69|11598.69|0
1644245530000|2022-02-07 14:52:10|11597.98|11597.98|11598.31|11598.31|11598.31|11598.31|11597.98|11597.98|0
1644245540000|2022-02-07 14:52:20|11598.45|11598.45|11598.45|11598.45|11598.45|11598.45|11598.45|11598.45|0
1644245550000|2022-02-07 14:52:30|11598.64|11598.64|11598.64|11598.64|11598.64|11598.64|11598.64|11598.64|0
1644245570000|2022-02-07 14:52:50|11598.33|11598.33|11599.36|11599.36|11599.36|11599.36|11598.33|11598.33|0
1644245590000|2022-02-07 14:53:10|11599.28|11599.28|11598.26|11598.26|11599.28|11599.28|11598.26|11598.26|0
1644245600000|2022-02-07 14:53:20|11598.62|11598.62|11598.48|11598.48|11598.62|11598.62|11598.48|11598.48|0
1644245610000|2022-02-07 14:53:30|11598.58|11598.58|11598.58|11598.58|11598.58|11598.58|11598.58|11598.58|0
1644245630000|2022-02-07 14:53:50|11598.26|11598.26|11598.26|11598.26|11598.26|11598.26|11598.26|11598.26|0
1644245640000|2022-02-07 14:54:00|11598.15|11598.15|11598.04|11598.04|11598.15|11598.15|11598.04|11598.04|0
1644245700000|2022-02-07 14:55:00|11598.3|11598.3|11598.3|11598.3|11598.3|11598.3|11598.3|11598.3|0
1644245710000|2022-02-07 14:55:10|11598.66|11598.66|11598.66|11598.66|11598.66|11598.66|11598.66|11598.66|0
1644245720000|2022-02-07 14:55:20|11598.19|11598.19|11598.38|11598.38|11598.38|11598.38|11598.19|11598.19|0
1644245730000|2022-02-07 14:55:30|11597.5|11597.5|11597.5|11597.5|11597.5|11597.5|11597.5|11597.5|0
1644245740000|2022-02-07 14:55:40|11597.19|11597.19|11596.4|11596.4|11597.19|11597.19|11596.4|11596.4|0
1644245750000|2022-02-07 14:55:50|11596.48|11596.48|11596.48|11596.48|11596.48|11596.48|11596.48|11596.48|0
1644245760000|2022-02-07 14:56:00|11596.21|11596.21|11595.54|11595.54|11596.21|11596.21|11595.54|11595.54|0
1644245770000|2022-02-07 14:56:10|11595.75|11595.75|11595.75|11595.75|11595.75|11595.75|11595.75|11595.75|0
1644245780000|2022-02-07 14:56:20|11595.38|11595.38|11595.38|11595.38|11595.38|11595.38|11595.38|11595.38|0
1644245790000|2022-02-07 14:56:30|11595.61|11595.61|11595.47|11595.47|11595.69|11595.69|11595.38|11595.38|0
1644245800000|2022-02-07 14:56:40|11595.33|11595.33|11595.43|11595.43|11595.43|11595.43|11595.33|11595.33|0
1644245830000|2022-02-07 14:57:10|11595.56|11595.56|11596.3|11596.3|11596.3|11596.3|11595.56|11595.56|0
1644245850000|2022-02-07 14:57:30|11596.76|11596.76|11596.81|11596.81|11596.81|11596.81|11596.4|11596.4|0
1644245860000|2022-02-07 14:57:40|11597.02|11597.02|11596.14|11596.14|11597.02|11597.02|11596.14|11596.14|0
1644245870000|2022-02-07 14:57:50|11595.68|11595.68|11592.63|11592.63|11595.68|11595.68|11592.63|11592.63|0
1644245880000|2022-02-07 14:58:00|11592.5|11592.5|11592.08|11592.08|11592.5|11592.5|11592.08|11592.08|0
1644245890000|2022-02-07 14:58:10|11592.16|11592.16|11592.28|11592.28|11592.28|11592.28|11591.82|11591.82|0
1644245900000|2022-02-07 14:58:20|11592.42|11592.42|11592.42|11592.42|11592.42|11592.42|11592.42|11592.42|0
1644245920000|2022-02-07 14:58:40|11592.3|11592.3|11591.66|11591.66|11592.3|11592.3|11591.55|11591.55|0
1644245940000|2022-02-07 14:59:00|11592.1|11592.1|11591.95|11591.95|11592.29|11592.29|11591.95|11591.95|0
1644245950000|2022-02-07 14:59:10|11591.73|11591.73|11591.86|11591.86|11591.86|11591.86|11591.65|11591.65|0
1644245960000|2022-02-07 14:59:20|11593.53|11593.53|11593.82|11593.82|11593.82|11593.82|11593.53|11593.53|0
1644245970000|2022-02-07 14:59:30|11593.41|11593.41|11592.52|11592.52|11593.68|11593.68|11592.1|11592.1|0
1644245980000|2022-02-07 14:59:40|11592.65|11592.65|11592.52|11592.52|11592.65|11592.65|11592.52|11592.52|0
1644245990000|2022-02-07 14:59:50|11594.1|11594.1|11593.69|11593.69|11594.1|11594.1|11593.69|11593.69|0
1644246000000|2022-02-07 15:00:00|11593.55|11593.55|11595.5|11595.5|11595.58|11595.58|11593.41|11593.41|0
1644246010000|2022-02-07 15:00:10|11596.21|11596.21|11595.54|11595.54|11596.62|11596.62|11595.54|11595.54|0
1644246020000|2022-02-07 15:00:20|11596.09|11596.09|11596.04|11596.04|11596.32|11596.32|11596.04|11596.04|0
1644246030000|2022-02-07 15:00:30|11595.73|11595.73|11595.07|11595.07|11595.73|11595.73|11595.07|11595.07|0
1644246040000|2022-02-07 15:00:40|11594.79|11594.79|11594.79|11594.79|11594.79|11594.79|11594.79|11594.79|0
1644246050000|2022-02-07 15:00:50|11594.9|11594.9|11594.9|11594.9|11594.9|11594.9|11594.9|11594.9|0
1644246060000|2022-02-07 15:01:00|11594.11|11594.11|11594.1|11594.1|11594.11|11594.11|11593.63|11593.63|0
1644246070000|2022-02-07 15:01:10|11593.87|11593.87|11593.51|11593.51|11594.14|11594.14|11593.51|11593.51|0
1644246080000|2022-02-07 15:01:20|11593.97|11593.97|11593.97|11593.97|11593.97|11593.97|11593.97|11593.97|0
1644246090000|2022-02-07 15:01:30|11593.53|11593.53|11593.09|11593.09|11593.53|11593.53|11593.09|11593.09|0
1644246120000|2022-02-07 15:02:00|11592.9|11592.9|11592.9|11592.9|11592.9|11592.9|11592.9|11592.9|0
1644246130000|2022-02-07 15:02:10|11593.69|11593.69|11595.27|11595.27|11595.27|11595.27|11593.69|11593.69|0
1644246150000|2022-02-07 15:02:30|11595.7|11595.7|11595.7|11595.7|11595.7|11595.7|11595.7|11595.7|0
1644246160000|2022-02-07 15:02:40|11595.79|11595.79|11595.79|11595.79|11595.79|11595.79|11595.79|11595.79|0
1644246170000|2022-02-07 15:02:50|11595.56|11595.56|11595.33|11595.33|11595.56|11595.56|11595.33|11595.33|0
1644246180000|2022-02-07 15:03:00|11595.1|11595.1|11594.39|11594.39|11595.1|11595.1|11594.04|11594.04|0
1644246200000|2022-02-07 15:03:20|11594.75|11594.75|11595.49|11595.49|11595.49|11595.49|11594.75|11594.75|0
1644246220000|2022-02-07 15:03:40|11595.26|11595.26|11594.29|11594.29|11595.26|11595.26|11594.29|11594.29|0
1644246230000|2022-02-07 15:03:50|11594.17|11594.17|11594.17|11594.17|11594.17|11594.17|11594.17|11594.17|0
1644246240000|2022-02-07 15:04:00|11593.95|11593.95|11593.32|11593.32|11593.95|11593.95|11593.32|11593.32|0
1644246260000|2022-02-07 15:04:20|11592.53|11592.53|11593.5|11593.5|11593.5|11593.5|11592.53|11592.53|0
1644246270000|2022-02-07 15:04:30|11593.96|11593.96|11593.96|11593.96|11593.96|11593.96|11593.96|11593.96|0
1644246280000|2022-02-07 15:04:40|11594.07|11594.07|11593.85|11593.85|11594.07|11594.07|11593.85|11593.85|0
1644246300000|2022-02-07 15:05:00|11594.15|11594.15|11594.45|11594.45|11594.45|11594.45|11594.15|11594.15|0
1644246310000|2022-02-07 15:05:10|11594.26|11594.26|11594.26|11594.26|11594.26|11594.26|11594.26|11594.26|0
1644246330000|2022-02-07 15:05:30|11594.38|11594.38|11594.6|11594.6|11594.6|11594.6|11594.38|11594.38|0
1644246350000|2022-02-07 15:05:50|11594.81|11594.81|11596.81|11596.81|11596.81|11596.81|11594.81|11594.81|0
1644246360000|2022-02-07 15:06:00|11598.3|11598.3|11599.47|11599.47|11599.47|11599.47|11598.3|11598.3|0
1644246370000|2022-02-07 15:06:10|11599.7|11599.7|11599.7|11599.7|11599.7|11599.7|11599.7|11599.7|0
1644246390000|2022-02-07 15:06:30|11599.8|11599.8|11599.8|11599.8|11599.8|11599.8|11599.8|11599.8|0
1644246410000|2022-02-07 15:06:50|11599.37|11599.37|11599.37|11599.37|11599.37|11599.37|11599.37|11599.37|0
1644246420000|2022-02-07 15:07:00|11600.46|11600.46|11603.09|11603.09|11603.09|11603.09|11600.46|11600.46|0
1644246430000|2022-02-07 15:07:10|11603.39|11603.39|11601.92|11601.92|11603.5|11603.5|11601.92|11601.92|0
1644246440000|2022-02-07 15:07:20|11602.03|11602.03|11602.24|11602.24|11602.24|11602.24|11602.03|11602.03|0
1644246450000|2022-02-07 15:07:30|11601.96|11601.96|11601.57|11601.57|11601.96|11601.96|11601.57|11601.57|0
1644246460000|2022-02-07 15:07:40|11600.99|11600.99|11600.57|11600.57|11600.99|11600.99|11600.36|11600.36|0
1644246490000|2022-02-07 15:08:10|11600.87|11600.87|11600.62|11600.62|11600.87|11600.87|11600.62|11600.62|0
1644246510000|2022-02-07 15:08:30|11600.71|11600.71|11600.71|11600.71|11600.71|11600.71|11600.71|11600.71|0
1644246520000|2022-02-07 15:08:40|11600.48|11600.48|11600.48|11600.48|11600.48|11600.48|11600.48|11600.48|0
1644246530000|2022-02-07 15:08:50|11600.6|11600.6|11600.82|11600.82|11600.82|11600.82|11600.6|11600.6|0
1644246540000|2022-02-07 15:09:00|11601.52|11601.52|11601.63|11601.63|11601.63|11601.63|11601.52|11601.52|0
1644246560000|2022-02-07 15:09:20|11601.77|11601.77|11601.76|11601.76|11602.04|11602.04|11601.76|11601.76|0
1644246580000|2022-02-07 15:09:40|11601.57|11601.57|11601.4|11601.4|11601.57|11601.57|11601.26|11601.26|0
1644246590000|2022-02-07 15:09:50|11601.79|11601.79|11601.79|11601.79|11601.79|11601.79|11601.79|11601.79|0
1644246600000|2022-02-07 15:10:00|11602.25|11602.25|11601.69|11601.69|11602.25|11602.25|11601.59|11601.59|0
1644246610000|2022-02-07 15:10:10|11601.83|11601.83|11602.05|11602.05|11602.05|11602.05|11601.83|11601.83|0
1644246640000|2022-02-07 15:10:40|11601.73|11601.73|11601.5|11601.5|11601.73|11601.73|11601.5|11601.5|0
1644246660000|2022-02-07 15:11:00|11601.37|11601.37|11599.38|11599.38|11601.37|11601.37|11599.06|11599.06|0
1644246670000|2022-02-07 15:11:10|11598.31|11598.31|11599.06|11599.06|11599.06|11599.06|11598.31|11598.31|0
1644246680000|2022-02-07 15:11:20|11599.2|11599.2|11597.86|11597.86|11599.2|11599.2|11597.86|11597.86|0
1644246700000|2022-02-07 15:11:40|11597.42|11597.42|11596.96|11596.96|11597.51|11597.51|11596.96|11596.96|0
1644246720000|2022-02-07 15:12:00|11596.53|11596.53|11596.1|11596.1|11596.53|11596.53|11596.1|11596.1|0
1644246740000|2022-02-07 15:12:20|11596.53|11596.53|11595.2|11595.2|11596.53|11596.53|11595.2|11595.2|0
1644246760000|2022-02-07 15:12:40|11594.99|11594.99|11594.99|11594.99|11594.99|11594.99|11594.99|11594.99|0
1644246780000|2022-02-07 15:13:00|11594.86|11594.86|11593.2|11593.2|11594.86|11594.86|11592.7|11592.7|0
1644246800000|2022-02-07 15:13:20|11592.97|11592.97|11592.97|11592.97|11592.97|11592.97|11592.97|11592.97|0
1644246810000|2022-02-07 15:13:30|11593.21|11593.21|11593.21|11593.21|11593.21|11593.21|11593.21|11593.21|0
1644246830000|2022-02-07 15:13:50|11592.75|11592.75|11592.75|11592.75|11592.75|11592.75|11592.75|11592.75|0
1644246860000|2022-02-07 15:14:20|11592.67|11592.67|11592.44|11592.44|11592.67|11592.67|11592.44|11592.44|0
1644246870000|2022-02-07 15:14:30|11592.09|11592.09|11591.19|11591.19|11592.09|11592.09|11591.19|11591.19|0
1644246900000|2022-02-07 15:15:00|11591.3|11591.3|11594.23|11594.23|11594.23|11594.23|11591.3|11591.3|0
1644246910000|2022-02-07 15:15:10|11594.32|11594.32|11594.27|11594.27|11594.4|11594.4|11594.27|11594.27|0
1644246920000|2022-02-07 15:15:20|11594.45|11594.45|11594.45|11594.45|11594.45|11594.45|11594.45|11594.45|0
1644246940000|2022-02-07 15:15:40|11594.27|11594.27|11594.27|11594.27|11594.27|11594.27|11594.27|11594.27|0
1644246960000|2022-02-07 15:16:00|11594.35|11594.35|11594.35|11594.35|11594.35|11594.35|11594.35|11594.35|0
1644246970000|2022-02-07 15:16:10|11594.46|11594.46|11594.46|11594.46|11594.46|11594.46|11594.46|11594.46|0
1644247010000|2022-02-07 15:16:50|11594.72|11594.72|11594.72|11594.72|11594.72|11594.72|11594.72|11594.72|0
1644247020000|2022-02-07 15:17:00|11594.49|11594.49|11594.51|11594.51|11594.7|11594.7|11594.26|11594.26|0
1644247030000|2022-02-07 15:17:10|11594.33|11594.33|11594.33|11594.33|11594.33|11594.33|11594.33|11594.33|0
1644247040000|2022-02-07 15:17:20|11594.48|11594.48|11594.33|11594.33|11594.48|11594.48|11594.21|11594.21|0
1644247050000|2022-02-07 15:17:30|11594.48|11594.48|11594.18|11594.18|11594.48|11594.48|11594.18|11594.18|0
1644247060000|2022-02-07 15:17:40|11594.08|11594.08|11594.22|11594.22|11594.22|11594.22|11594.08|11594.08|0
1644247070000|2022-02-07 15:17:50|11593.99|11593.99|11593.76|11593.76|11593.99|11593.99|11593.76|11593.76|0
1644247080000|2022-02-07 15:18:00|11593.53|11593.53|11590.55|11590.55|11593.53|11593.53|11590.55|11590.55|0
1644247090000|2022-02-07 15:18:10|11590.32|11590.32|11589.03|11589.03|11590.32|11590.32|11589.03|11589.03|0
1644247100000|2022-02-07 15:18:20|11589.27|11589.27|11589.27|11589.27|11589.27|11589.27|11589.27|11589.27|0
1644247110000|2022-02-07 15:18:30|11589.08|11589.08|11589.08|11589.08|11589.08|11589.08|11589.08|11589.08|0
1644247120000|2022-02-07 15:18:40|11588.83|11588.83|11588.83|11588.83|11588.83|11588.83|11588.83|11588.83|0
1644247130000|2022-02-07 15:18:50|11588.27|11588.27|11588.27|11588.27|11588.27|11588.27|11588.27|11588.27|0
1644247140000|2022-02-07 15:19:00|11588.59|11588.59|11588.37|11588.37|11588.59|11588.59|11588.37|11588.37|0
1644247150000|2022-02-07 15:19:10|11588.28|11588.28|11587.9|11587.9|11588.28|11588.28|11587.9|11587.9|0
1644247170000|2022-02-07 15:19:30|11587.46|11587.46|11587.46|11587.46|11587.46|11587.46|11587.46|11587.46|0
1644247180000|2022-02-07 15:19:40|11587.1|11587.1|11585.64|11585.64|11587.1|11587.1|11585.56|11585.56|0
1644247190000|2022-02-07 15:19:50|11585.56|11585.56|11584.02|11584.02|11585.56|11585.56|11584.02|11584.02|0
1644247200000|2022-02-07 15:20:00|11583.71|11583.71|11583.41|11583.41|11583.71|11583.71|11583.41|11583.41|0
1644247210000|2022-02-07 15:20:10|11583.32|11583.32|11581.31|11581.31|11583.32|11583.32|11581.31|11581.31|0
1644247220000|2022-02-07 15:20:20|11581|11581|11581.35|11581.35|11581.35|11581.35|11581|11581|0
1644247230000|2022-02-07 15:20:30|11581|11581|11582.76|11582.76|11582.76|11582.76|11581|11581|0
1644247240000|2022-02-07 15:20:40|11582.41|11582.41|11581.79|11581.79|11582.41|11582.41|11581|11581|0
1644247250000|2022-02-07 15:20:50|11581.66|11581.66|11581.66|11581.66|11581.66|11581.66|11581.66|11581.66|0
1644247260000|2022-02-07 15:21:00|11581.18|11581.18|11581.18|11581.18|11581.18|11581.18|11581.18|11581.18|0
1644247280000|2022-02-07 15:21:20|11581.49|11581.49|11586.9|11586.9|11586.9|11586.9|11581.49|11581.49|0
1644247290000|2022-02-07 15:21:30|11587.07|11587.07|11586.77|11586.77|11587.07|11587.07|11586.77|11586.77|0
1644247300000|2022-02-07 15:21:40|11586.54|11586.54|11586.54|11586.54|11586.54|11586.54|11586.54|11586.54|0
1644247320000|2022-02-07 15:22:00|11586.39|11586.39|11586.39|11586.39|11586.5|11586.5|11586.39|11586.39|0
1644247340000|2022-02-07 15:22:20|11586.75|11586.75|11586.56|11586.56|11586.75|11586.75|11586.56|11586.56|0
1644247350000|2022-02-07 15:22:30|11586.88|11586.88|11587.8|11587.8|11587.88|11587.88|11586.88|11586.88|0
1644247360000|2022-02-07 15:22:40|11588.17|11588.17|11589.35|11589.35|11589.35|11589.35|11588.17|11588.17|0
1644247370000|2022-02-07 15:22:50|11589.43|11589.43|11589.43|11589.43|11589.43|11589.43|11589.43|11589.43|0
1644247380000|2022-02-07 15:23:00|11589.86|11589.86|11589.7|11589.7|11589.86|11589.86|11589.7|11589.7|0
1644247390000|2022-02-07 15:23:10|11589.27|11589.27|11589.27|11589.27|11589.27|11589.27|11589.27|11589.27|0
1644247400000|2022-02-07 15:23:20|11589.66|11589.66|11589.66|11589.66|11589.66|11589.66|11589.66|11589.66|0
1644247410000|2022-02-07 15:23:30|11589.47|11589.47|11589.96|11589.96|11589.96|11589.96|11589.47|11589.47|0
1644247420000|2022-02-07 15:23:40|11590.14|11590.14|11590.37|11590.37|11590.37|11590.37|11590.14|11590.14|0
1644247430000|2022-02-07 15:23:50|11590.56|11590.56|11590.56|11590.56|11590.56|11590.56|11590.56|11590.56|0
1644247440000|2022-02-07 15:24:00|11590.79|11590.79|11590.86|11590.86|11590.86|11590.86|11590.67|11590.67|0
1644247450000|2022-02-07 15:24:10|11590.95|11590.95|11590.84|11590.84|11590.95|11590.95|11590.84|11590.84|0
1644247460000|2022-02-07 15:24:20|11591.91|11591.91|11592.28|11592.28|11592.28|11592.28|11591.91|11591.91|0
1644247480000|2022-02-07 15:24:40|11593.35|11593.35|11593.35|11593.35|11593.35|11593.35|11593.35|11593.35|0
1644247490000|2022-02-07 15:24:50|11593.66|11593.66|11594.22|11594.22|11594.22|11594.22|11593.66|11593.66|0
1644247510000|2022-02-07 15:25:10|11594.46|11594.46|11594.7|11594.7|11594.7|11594.7|11594.46|11594.46|0
1644247520000|2022-02-07 15:25:20|11594.93|11594.93|11595.11|11595.11|11595.11|11595.11|11594.93|11594.93|0
1644247530000|2022-02-07 15:25:30|11594.98|11594.98|11595.48|11595.48|11595.48|11595.48|11594.98|11594.98|0
1644247540000|2022-02-07 15:25:40|11595.37|11595.37|11597.42|11597.42|11597.42|11597.42|11595.37|11595.37|0
1644247550000|2022-02-07 15:25:50|11597.6|11597.6|11597.6|11597.6|11597.6|11597.6|11597.6|11597.6|0
1644247560000|2022-02-07 15:26:00|11597.49|11597.49|11595.17|11595.17|11597.49|11597.49|11595.17|11595.17|0
1644247570000|2022-02-07 15:26:10|11594.85|11594.85|11594.85|11594.85|11594.85|11594.85|11594.85|11594.85|0
1644247580000|2022-02-07 15:26:20|11594.74|11594.74|11594.12|11594.12|11594.74|11594.74|11594.12|11594.12|0
1644247600000|2022-02-07 15:26:40|11594.38|11594.38|11594.62|11594.62|11594.62|11594.62|11594.26|11594.26|0
1644247620000|2022-02-07 15:27:00|11594.91|11594.91|11595.02|11595.02|11595.02|11595.02|11594.91|11594.91|0
1644247630000|2022-02-07 15:27:10|11595.25|11595.25|11596.04|11596.04|11596.04|11596.04|11595.25|11595.25|0
1644247640000|2022-02-07 15:27:20|11596.15|11596.15|11598.01|11598.01|11598.01|11598.01|11596.15|11596.15|0
1644247650000|2022-02-07 15:27:30|11598.37|11598.37|11598.37|11598.37|11598.37|11598.37|11598.18|11598.18|0
1644247660000|2022-02-07 15:27:40|11598|11598|11597.96|11597.96|11598.19|11598.19|11597.96|11597.96|0
1644247700000|2022-02-07 15:28:20|11597.52|11597.52|11597.77|11597.77|11597.77|11597.77|11597.52|11597.52|0
1644247710000|2022-02-07 15:28:30|11597.54|11597.54|11597.34|11597.34|11597.54|11597.54|11597.34|11597.34|0
1644247730000|2022-02-07 15:28:50|11597.16|11597.16|11597.3|11597.3|11597.3|11597.3|11597.16|11597.16|0
1644247740000|2022-02-07 15:29:00|11596.99|11596.99|11597.24|11597.24|11597.24|11597.24|11596.99|11596.99|0
1644247750000|2022-02-07 15:29:10|11597.49|11597.49|11597.49|11597.49|11597.49|11597.49|11597.49|11597.49|0
1644247780000|2022-02-07 15:29:40|11597.06|11597.06|11597.06|11597.06|11597.06|11597.06|11597.06|11597.06|0
1644247800000|2022-02-07 15:30:00|11596.7|11596.7|11595.12|11595.12|11597.07|11597.07|11595.12|11595.12|0
1644247810000|2022-02-07 15:30:10|11594.43|11594.43|11594.08|11594.08|11594.43|11594.43|11594.08|11594.08|0
1644247820000|2022-02-07 15:30:20|11594.27|11594.27|11594.13|11594.13|11594.27|11594.27|11594.13|11594.13|0
1644247830000|2022-02-07 15:30:30|11593.7|11593.7|11593.7|11593.7|11593.7|11593.7|11593.7|11593.7|0
1644247840000|2022-02-07 15:30:40|11593.07|11593.07|11593.43|11593.43|11593.51|11593.51|11593.07|11593.07|0
1644247850000|2022-02-07 15:30:50|11593.8|11593.8|11593.55|11593.55|11593.8|11593.8|11593.55|11593.55|0
1644247860000|2022-02-07 15:31:00|11593.47|11593.47|11593.98|11593.98|11593.98|11593.98|11593.47|11593.47|0
1644247870000|2022-02-07 15:31:10|11594.3|11594.3|11594.62|11594.62|11594.74|11594.74|11594.3|11594.3|0
1644247890000|2022-02-07 15:31:30|11595.41|11595.41|11595.27|11595.27|11595.64|11595.64|11595.27|11595.27|0
1644247900000|2022-02-07 15:31:40|11595.08|11595.08|11595.08|11595.08|11595.08|11595.08|11595.08|11595.08|0
1644247910000|2022-02-07 15:31:50|11594.78|11594.78|11594.78|11594.78|11594.78|11594.78|11594.78|11594.78|0
1644247920000|2022-02-07 15:32:00|11594.94|11594.94|11594.94|11594.94|11594.94|11594.94|11594.94|11594.94|0
1644247930000|2022-02-07 15:32:10|11594.81|11594.81|11595.26|11595.26|11595.26|11595.26|11594.81|11594.81|0
1644247940000|2022-02-07 15:32:20|11595.56|11595.56|11595.56|11595.56|11595.56|11595.56|11595.56|11595.56|0
1644247950000|2022-02-07 15:32:30|11595.81|11595.81|11595.58|11595.58|11596.1|11596.1|11595.22|11595.22|0
1644247970000|2022-02-07 15:32:50|11595.69|11595.69|11596.74|11596.74|11596.74|11596.74|11595.69|11595.69|0
1644247980000|2022-02-07 15:33:00|11596.5|11596.5|11600.57|11600.57|11600.57|11600.57|11596.5|11596.5|0
1644247990000|2022-02-07 15:33:10|11601|11601|11600.14|11600.14|11601|11601|11600.14|11600.14|0
1644248000000|2022-02-07 15:33:20|11600.28|11600.28|11600.28|11600.28|11600.28|11600.28|11600.28|11600.28|0
1644248030000|2022-02-07 15:33:50|11600.05|11600.05|11600.05|11600.05|11600.05|11600.05|11600.05|11600.05|0
1644248040000|2022-02-07 15:34:00|11600.24|11600.24|11600.64|11600.64|11600.64|11600.64|11600.24|11600.24|0
1644248050000|2022-02-07 15:34:10|11601.03|11601.03|11601.42|11601.42|11601.42|11601.42|11601.03|11601.03|0
1644248060000|2022-02-07 15:34:20|11601.54|11601.54|11601.76|11601.76|11601.76|11601.76|11601.54|11601.54|0
1644248080000|2022-02-07 15:34:40|11602.12|11602.12|11602.12|11602.12|11602.12|11602.12|11602.12|11602.12|0
1644248090000|2022-02-07 15:34:50|11602.57|11602.57|11603.19|11603.19|11603.19|11603.19|11602.57|11602.57|0
1644248100000|2022-02-07 15:35:00|11603.34|11603.34|11604.26|11604.26|11604.26|11604.26|11603.34|11603.34|0
1644248120000|2022-02-07 15:35:20|11605.41|11605.41|11605.54|11605.54|11605.54|11605.54|11605.41|11605.41|0
1644248130000|2022-02-07 15:35:30|11605.11|11605.11|11605.11|11605.11|11605.11|11605.11|11605.11|11605.11|0
1644248140000|2022-02-07 15:35:40|11604.88|11604.88|11603.67|11603.67|11604.88|11604.88|11603.67|11603.67|0
1644248150000|2022-02-07 15:35:50|11603.48|11603.48|11603.16|11603.16|11603.48|11603.48|11603.16|11603.16|0
1644248160000|2022-02-07 15:36:00|11603.53|11603.53|11603.96|11603.96|11603.96|11603.96|11603.53|11603.53|0
1644248170000|2022-02-07 15:36:10|11603.53|11603.53|11603.88|11603.88|11603.88|11603.88|11603.53|11603.53|0
1644248180000|2022-02-07 15:36:20|11603.73|11603.73|11603.73|11603.73|11603.73|11603.73|11603.73|11603.73|0
1644248200000|2022-02-07 15:36:40|11603.95|11603.95|11604.61|11604.61|11604.61|11604.61|11603.95|11603.95|0
1644248210000|2022-02-07 15:36:50|11604.27|11604.27|11604.27|11604.27|11604.27|11604.27|11604.27|11604.27|0
1644248220000|2022-02-07 15:37:00|11604.37|11604.37|11603.52|11603.52|11604.37|11604.37|11603.52|11603.52|0
1644248250000|2022-02-07 15:37:30|11603.72|11603.72|11603.72|11603.72|11603.72|11603.72|11603.72|11603.72|0
1644248260000|2022-02-07 15:37:40|11603.93|11603.93|11605.66|11605.66|11605.66|11605.66|11603.52|11603.52|0
1644248270000|2022-02-07 15:37:50|11606.45|11606.45|11606.45|11606.45|11606.45|11606.45|11606.45|11606.45|0
1644248280000|2022-02-07 15:38:00|11606.66|11606.66|11604.28|11604.28|11606.88|11606.88|11604.28|11604.28|0
1644248300000|2022-02-07 15:38:20|11603.69|11603.69|11603.69|11603.69|11603.69|11603.69|11603.69|11603.69|0
1644248310000|2022-02-07 15:38:30|11603.3|11603.3|11603.53|11603.53|11603.53|11603.53|11603.3|11603.3|0
1644248320000|2022-02-07 15:38:40|11602.74|11602.74|11602.87|11602.87|11602.87|11602.87|11602.56|11602.56|0
1644248330000|2022-02-07 15:38:50|11602.74|11602.74|11602.3|11602.3|11602.74|11602.74|11602.3|11602.3|0
1644248340000|2022-02-07 15:39:00|11602.16|11602.16|11602.3|11602.3|11602.3|11602.3|11602.16|11602.16|0
1644248370000|2022-02-07 15:39:30|11602.73|11602.73|11602.9|11602.9|11602.9|11602.9|11602.73|11602.73|0
1644248380000|2022-02-07 15:39:40|11602.57|11602.57|11602.57|11602.57|11602.57|11602.57|11602.57|11602.57|0
1644248400000|2022-02-07 15:40:00|11602.76|11602.76|11602.36|11602.36|11602.76|11602.76|11602.36|11602.36|0
1644248410000|2022-02-07 15:40:10|11602.64|11602.64|11602.82|11602.82|11602.82|11602.82|11602.64|11602.64|0
1644248420000|2022-02-07 15:40:20|11602.36|11602.36|11602.36|11602.36|11602.36|11602.36|11602.36|11602.36|0
1644248430000|2022-02-07 15:40:30|11601.99|11601.99|11603.4|11603.4|11603.4|11603.4|11601.99|11601.99|0
1644248450000|2022-02-07 15:40:50|11602.97|11602.97|11601.96|11601.96|11602.97|11602.97|11601.96|11601.96|0
1644248460000|2022-02-07 15:41:00|11601.78|11601.78|11595.38|11595.38|11601.78|11601.78|11595.38|11595.38|0
1644248470000|2022-02-07 15:41:10|11594.95|11594.95|11592.47|11592.47|11594.95|11594.95|11591.85|11591.85|0
1644248480000|2022-02-07 15:41:20|11592.44|11592.44|11592.13|11592.13|11592.44|11592.44|11592.13|11592.13|0
1644248490000|2022-02-07 15:41:30|11591.94|11591.94|11591.94|11591.94|11591.94|11591.94|11591.94|11591.94|0
1644248500000|2022-02-07 15:41:40|11592.25|11592.25|11592.86|11592.86|11592.86|11592.86|11592.25|11592.25|0
1644248510000|2022-02-07 15:41:50|11593.17|11593.17|11593.01|11593.01|11593.17|11593.17|11593.01|11593.01|0
1644248520000|2022-02-07 15:42:00|11593.21|11593.21|11594|11594|11594|11594|11593.21|11593.21|0
1644248530000|2022-02-07 15:42:10|11594.79|11594.79|11594.69|11594.69|11594.88|11594.88|11594.69|11594.69|0
1644248540000|2022-02-07 15:42:20|11595.01|11595.01|11594.82|11594.82|11595.01|11595.01|11594.69|11594.69|0
1644248560000|2022-02-07 15:42:40|11595.12|11595.12|11595.12|11595.12|11595.12|11595.12|11595.12|11595.12|0
1644248570000|2022-02-07 15:42:50|11594.49|11594.49|11594.58|11594.58|11594.58|11594.58|11594.49|11594.49|0
1644248580000|2022-02-07 15:43:00|11594.39|11594.39|11594.39|11594.39|11594.39|11594.39|11594.39|11594.39|0
1644248600000|2022-02-07 15:43:20|11594.18|11594.18|11594.18|11594.18|11594.18|11594.18|11594.18|11594.18|0
1644248610000|2022-02-07 15:43:30|11593.49|11593.49|11593.23|11593.23|11593.49|11593.49|11593.23|11593.23|0
1644248620000|2022-02-07 15:43:40|11593.04|11593.04|11593.23|11593.23|11593.23|11593.23|11593.04|11593.04|0
1644248640000|2022-02-07 15:44:00|11593.67|11593.67|11593.28|11593.28|11593.67|11593.67|11593.28|11593.28|0
1644248650000|2022-02-07 15:44:10|11592.91|11592.91|11592.91|11592.91|11592.91|11592.91|11592.91|11592.91|0
1644248660000|2022-02-07 15:44:20|11593.1|11593.1|11592.68|11592.68|11593.1|11593.1|11592.68|11592.68|0
1644248670000|2022-02-07 15:44:30|11593.11|11593.11|11593.9|11593.9|11593.9|11593.9|11593.11|11593.11|0
1644248690000|2022-02-07 15:44:50|11594.46|11594.46|11594.73|11594.73|11594.73|11594.73|11594.46|11594.46|0
1644248700000|2022-02-07 15:45:00|11595.19|11595.19|11595.85|11595.85|11595.85|11595.85|11595.19|11595.19|0
1644248710000|2022-02-07 15:45:10|11595.98|11595.98|11595.85|11595.85|11595.98|11595.98|11595.85|11595.85|0
1644248720000|2022-02-07 15:45:20|11596.04|11596.04|11596.38|11596.38|11596.38|11596.38|11596.04|11596.04|0
1644248730000|2022-02-07 15:45:30|11596.51|11596.51|11597.07|11597.07|11597.07|11597.07|11596.28|11596.28|0
1644248750000|2022-02-07 15:45:50|11597.43|11597.43|11598.08|11598.08|11598.08|11598.08|11597.43|11597.43|0
1644248760000|2022-02-07 15:46:00|11597.73|11597.73|11598.04|11598.04|11598.04|11598.04|11597.73|11597.73|0
1644248770000|2022-02-07 15:46:10|11598.15|11598.15|11598.15|11598.15|11598.15|11598.15|11598.15|11598.15|0
1644248780000|2022-02-07 15:46:20|11598.43|11598.43|11600.22|11600.22|11600.22|11600.22|11598.43|11598.43|0
1644248790000|2022-02-07 15:46:30|11600.11|11600.11|11600.11|11600.11|11600.11|11600.11|11600.11|11600.11|0
1644248800000|2022-02-07 15:46:40|11600.29|11600.29|11600.29|11600.29|11600.29|11600.29|11600.29|11600.29|0
1644248820000|2022-02-07 15:47:00|11600.72|11600.72|11600.72|11600.72|11600.72|11600.72|11600.72|11600.72|0
1644248830000|2022-02-07 15:47:10|11602.3|11602.3|11602.86|11602.86|11602.86|11602.86|11602.3|11602.3|0
1644248840000|2022-02-07 15:47:20|11603.25|11603.25|11603.4|11603.4|11603.4|11603.4|11603.25|11603.25|0
1644248850000|2022-02-07 15:47:30|11603.77|11603.77|11604.3|11604.3|11604.3|11604.3|11603.77|11603.77|0
1644248870000|2022-02-07 15:47:50|11604.19|11604.19|11605.56|11605.56|11605.56|11605.56|11604.19|11604.19|0
1644248880000|2022-02-07 15:48:00|11605.87|11605.87|11606.18|11606.18|11606.18|11606.18|11605.87|11605.87|0
1644248890000|2022-02-07 15:48:10|11605.47|11605.47|11605.05|11605.05|11605.47|11605.47|11604.93|11604.93|0
1644248900000|2022-02-07 15:48:20|11604.9|11604.9|11604.98|11604.98|11604.98|11604.98|11604.67|11604.67|0
1644248910000|2022-02-07 15:48:30|11605.23|11605.23|11605.23|11605.23|11605.23|11605.23|11605.23|11605.23|0
1644248920000|2022-02-07 15:48:40|11605.58|11605.58|11605.9|11605.9|11605.9|11605.9|11605.58|11605.58|0
1644248930000|2022-02-07 15:48:50|11606.01|11606.01|11606.32|11606.32|11606.32|11606.32|11606.01|11606.01|0
1644248950000|2022-02-07 15:49:10|11605|11605|11605|11605|11605|11605|11605|11605|0
1644248960000|2022-02-07 15:49:20|11605.19|11605.19|11605.19|11605.19|11605.19|11605.19|11605.19|11605.19|0
1644248970000|2022-02-07 15:49:30|11605.82|11605.82|11605.82|11605.82|11605.82|11605.82|11605.82|11605.82|0
1644248990000|2022-02-07 15:49:50|11606.13|11606.13|11606.43|11606.43|11606.43|11606.43|11606.13|11606.13|0
1644249000000|2022-02-07 15:50:00|11606.74|11606.74|11607.04|11607.04|11607.04|11607.04|11606.74|11606.74|0
1644249010000|2022-02-07 15:50:10|11606.6|11606.6|11606.6|11606.6|11606.6|11606.6|11606.6|11606.6|0
1644249020000|2022-02-07 15:50:20|11607.06|11607.06|11607.52|11607.52|11607.94|11607.94|11607.06|11607.06|0
1644249030000|2022-02-07 15:50:30|11606.89|11606.89|11607.2|11607.2|11607.3|11607.3|11606.89|11606.89|0
1644249040000|2022-02-07 15:50:40|11606.58|11606.58|11606.58|11606.58|11606.58|11606.58|11606.58|11606.58|0
1644249050000|2022-02-07 15:50:50|11606.12|11606.12|11605.98|11605.98|11606.12|11606.12|11605.98|11605.98|0
1644249060000|2022-02-07 15:51:00|11606.28|11606.28|11606.58|11606.58|11606.58|11606.58|11606.28|11606.28|0
1644249070000|2022-02-07 15:51:10|11606.27|11606.27|11606.59|11606.59|11606.59|11606.59|11606.27|11606.27|0
1644249080000|2022-02-07 15:51:20|11608.17|11608.17|11609.09|11609.09|11609.09|11609.09|11608.17|11608.17|0
1644249110000|2022-02-07 15:51:50|11609.79|11609.79|11609.47|11609.47|11609.79|11609.79|11609.47|11609.47|0
1644249120000|2022-02-07 15:52:00|11609.59|11609.59|11612.96|11612.96|11612.96|11612.96|11609.59|11609.59|0
1644249130000|2022-02-07 15:52:10|11613.07|11613.07|11615.23|11615.23|11615.23|11615.23|11613.07|11613.07|0
1644249140000|2022-02-07 15:52:20|11615.09|11615.09|11615.79|11615.79|11615.79|11615.79|11614.96|11614.96|0
1644249150000|2022-02-07 15:52:30|11617.11|11617.11|11617.11|11617.11|11617.11|11617.11|11617.11|11617.11|0
1644249160000|2022-02-07 15:52:40|11617.3|11617.3|11617.93|11617.93|11617.93|11617.93|11617.3|11617.3|0
1644249180000|2022-02-07 15:53:00|11617.49|11617.49|11617.49|11617.49|11617.49|11617.49|11617.49|11617.49|0
1644249190000|2022-02-07 15:53:10|11617.3|11617.3|11617.72|11617.72|11618.09|11618.09|11617.3|11617.3|0
1644249200000|2022-02-07 15:53:20|11616.93|11616.93|11615.5|11615.5|11616.93|11616.93|11615.5|11615.5|0
1644249210000|2022-02-07 15:53:30|11614.81|11614.81|11614.45|11614.45|11614.81|11614.81|11614.45|11614.45|0
1644249240000|2022-02-07 15:54:00|11614.02|11614.02|11614.02|11614.02|11614.02|11614.02|11614.02|11614.02|0
1644249250000|2022-02-07 15:54:10|11614.21|11614.21|11614.21|11614.21|11614.21|11614.21|11614.21|11614.21|0
1644249260000|2022-02-07 15:54:20|11614.52|11614.52|11614.21|11614.21|11614.52|11614.52|11614.21|11614.21|0
1644249270000|2022-02-07 15:54:30|11614.09|11614.09|11614.09|11614.09|11614.09|11614.09|11614.09|11614.09|0
1644249280000|2022-02-07 15:54:40|11613.96|11613.96|11613.96|11613.96|11613.96|11613.96|11613.96|11613.96|0
1644249300000|2022-02-07 15:55:00|11613.53|11613.53|11613.53|11613.53|11613.53|11613.53|11613.53|11613.53|0
1644249310000|2022-02-07 15:55:10|11613.62|11613.62|11613.62|11613.62|11613.62|11613.62|11613.62|11613.62|0
1644249330000|2022-02-07 15:55:30|11613.26|11613.26|11613.26|11613.26|11613.26|11613.26|11613.26|11613.26|0
1644249350000|2022-02-07 15:55:50|11612.91|11612.91|11612.91|11612.91|11612.91|11612.91|11612.91|11612.91|0
1644249360000|2022-02-07 15:56:00|11612.74|11612.74|11612.55|11612.55|11612.74|11612.74|11612.55|11612.55|0
1644249370000|2022-02-07 15:56:10|11612.4|11612.4|11612.44|11612.44|11612.44|11612.44|11612.29|11612.29|0
1644249380000|2022-02-07 15:56:20|11612.07|11612.07|11611.95|11611.95|11612.07|11612.07|11611.95|11611.95|0
1644249390000|2022-02-07 15:56:30|11612.34|11612.34|11611.95|11611.95|11612.34|11612.34|11611.95|11611.95|0
1644249400000|2022-02-07 15:56:40|11611.54|11611.54|11611.86|11611.86|11611.86|11611.86|11611.54|11611.54|0
1644249410000|2022-02-07 15:56:50|11612.28|11612.28|11609.12|11609.12|11612.5|11612.5|11609.12|11609.12|0
1644249420000|2022-02-07 15:57:00|11608.94|11608.94|11608.88|11608.88|11609.09|11609.09|11608.88|11608.88|0
1644249430000|2022-02-07 15:57:10|11609.19|11609.19|11609.39|11609.39|11609.41|11609.41|11609.19|11609.19|0
1644249440000|2022-02-07 15:57:20|11609.82|11609.82|11611.55|11611.55|11611.55|11611.55|11609.82|11609.82|0
1644249450000|2022-02-07 15:57:30|11611.66|11611.66|11611.1|11611.1|11611.66|11611.66|11611.1|11611.1|0
1644249460000|2022-02-07 15:57:40|11611.31|11611.31|11611.53|11611.53|11611.53|11611.53|11611.31|11611.31|0
1644249470000|2022-02-07 15:57:50|11611.73|11611.73|11612.03|11612.03|11612.03|11612.03|11611.73|11611.73|0
1644249480000|2022-02-07 15:58:00|11612.25|11612.25|11612.25|11612.25|11612.25|11612.25|11612.25|11612.25|0
1644249490000|2022-02-07 15:58:10|11612.45|11612.45|11612.18|11612.18|11612.68|11612.68|11612.18|11612.18|0
1644249500000|2022-02-07 15:58:20|11612.49|11612.49|11612.49|11612.49|11612.49|11612.49|11612.49|11612.49|0
1644249520000|2022-02-07 15:58:40|11613.12|11613.12|11613.2|11613.2|11613.2|11613.2|11613.12|11613.12|0
1644249540000|2022-02-07 15:59:00|11612.89|11612.89|11614.56|11614.56|11614.56|11614.56|11612.89|11612.89|0
1644249550000|2022-02-07 15:59:10|11614.17|11614.17|11614.62|11614.62|11614.62|11614.62|11614.17|11614.17|0
1644249560000|2022-02-07 15:59:20|11613.99|11613.99|11614.14|11614.14|11614.14|11614.14|11613.99|11613.99|0
1644249580000|2022-02-07 15:59:40|11614.62|11614.62|11614.88|11614.88|11615.06|11615.06|11614.62|11614.62|0
1644249590000|2022-02-07 15:59:50|11614.99|11614.99|11614.99|11614.99|11614.99|11614.99|11614.99|11614.99|0
1644249610000|2022-02-07 16:00:10|11613.41|11613.41|11613.41|11613.41|11613.41|11613.41|11613.41|11613.41|0
1644249620000|2022-02-07 16:00:20|11613.09|11613.09|11613.56|11613.56|11613.56|11613.56|11613.09|11613.09|0
1644249630000|2022-02-07 16:00:30|11613.11|11613.11|11612.88|11612.88|11613.11|11613.11|11612.88|11612.88|0
1644249640000|2022-02-07 16:00:40|11613.25|11613.25|11613.25|11613.25|11613.25|11613.25|11613.25|11613.25|0
1644249650000|2022-02-07 16:00:50|11612.98|11612.98|11613.12|11613.12|11613.12|11613.12|11612.98|11612.98|0
1644249660000|2022-02-07 16:01:00|11613.3|11613.3|11613.12|11613.12|11613.3|11613.3|11613.12|11613.12|0
1644249670000|2022-02-07 16:01:10|11612.75|11612.75|11613.01|11613.01|11613.01|11613.01|11612.75|11612.75|0
1644249680000|2022-02-07 16:01:20|11613.14|11613.14|11613.14|11613.14|11613.14|11613.14|11613.14|11613.14|0
1644249710000|2022-02-07 16:01:50|11612.68|11612.68|11612.55|11612.55|11612.68|11612.68|11612.55|11612.55|0
1644249720000|2022-02-07 16:02:00|11612.98|11612.98|11612.98|11612.98|11612.98|11612.98|11612.98|11612.98|0
1644249730000|2022-02-07 16:02:10|11612.68|11612.68|11612.68|11612.68|11612.68|11612.68|11612.68|11612.68|0
1644249750000|2022-02-07 16:02:30|11612.76|11612.76|11612.76|11612.76|11612.76|11612.76|11612.76|11612.76|0
1644249760000|2022-02-07 16:02:40|11613.19|11613.19|11613.19|11613.19|11613.19|11613.19|11613.19|11613.19|0
1644249770000|2022-02-07 16:02:50|11613.38|11613.38|11613.81|11613.81|11613.81|11613.81|11613.38|11613.38|0
1644249780000|2022-02-07 16:03:00|11612.95|11612.95|11613.13|11613.13|11613.13|11613.13|11612.33|11612.33|0
1644249820000|2022-02-07 16:03:40|11613.03|11613.03|11612.94|11612.94|11613.03|11613.03|11612.94|11612.94|0
1644249830000|2022-02-07 16:03:50|11612.48|11612.48|11612.48|11612.48|11612.48|11612.48|11612.48|11612.48|0
1644249840000|2022-02-07 16:04:00|11612.56|11612.56|11611.5|11611.5|11612.56|11612.56|11611.5|11611.5|0
1644249860000|2022-02-07 16:04:20|11611.61|11611.61|11611.82|11611.82|11611.82|11611.82|11611.61|11611.61|0
1644249870000|2022-02-07 16:04:30|11612.21|11612.21|11612.09|11612.09|11612.21|11612.21|11611.98|11611.98|0
1644249880000|2022-02-07 16:04:40|11612.56|11612.56|11612.56|11612.56|11612.56|11612.56|11612.56|11612.56|0
1644249890000|2022-02-07 16:04:50|11612.44|11612.44|11612.44|11612.44|11612.44|11612.44|11612.44|11612.44|0
1644249900000|2022-02-07 16:05:00|11612.54|11612.54|11612.54|11612.54|11612.54|11612.54|11612.54|11612.54|0
1644249920000|2022-02-07 16:05:20|11613.17|11613.17|11615.09|11615.09|11615.2|11615.2|11613.17|11613.17|0
1644249930000|2022-02-07 16:05:30|11614.7|11614.7|11614.7|11614.7|11614.7|11614.7|11614.7|11614.7|0
1644249940000|2022-02-07 16:05:40|11614.34|11614.34|11614.18|11614.18|11614.34|11614.34|11613.99|11613.99|0
1644249960000|2022-02-07 16:06:00|11613.86|11613.86|11614.65|11614.65|11614.65|11614.65|11613.86|11613.86|0
1644249970000|2022-02-07 16:06:10|11614.77|11614.77|11615.08|11615.08|11615.08|11615.08|11614.77|11614.77|0
1644249980000|2022-02-07 16:06:20|11615.21|11615.21|11615.21|11615.21|11615.21|11615.21|11615.21|11615.21|0
1644250000000|2022-02-07 16:06:40|11615.52|11615.52|11615.52|11615.52|11615.52|11615.52|11615.52|11615.52|0
1644250010000|2022-02-07 16:06:50|11615.21|11615.21|11614.83|11614.83|11615.21|11615.21|11614.83|11614.83|0
1644250020000|2022-02-07 16:07:00|11614.94|11614.94|11615.05|11615.05|11615.05|11615.05|11614.94|11614.94|0
1644250030000|2022-02-07 16:07:10|11614.82|11614.82|11614.66|11614.66|11614.82|11614.82|11614.38|11614.38|0
1644250040000|2022-02-07 16:07:20|11614.22|11614.22|11614.22|11614.22|11614.22|11614.22|11614.22|11614.22|0
1644250050000|2022-02-07 16:07:30|11614.34|11614.34|11613.98|11613.98|11614.34|11614.34|11613.98|11613.98|0
1644250060000|2022-02-07 16:07:40|11613.85|11613.85|11613.85|11613.85|11613.85|11613.85|11613.85|11613.85|0
1644250070000|2022-02-07 16:07:50|11614.08|11614.08|11614.08|11614.08|11614.08|11614.08|11614.08|11614.08|0
1644250080000|2022-02-07 16:08:00|11614.64|11614.64|11614.64|11614.64|11614.64|11614.64|11614.64|11614.64|0
1644250090000|2022-02-07 16:08:10|11614.43|11614.43|11615.16|11615.16|11615.3|11615.3|11614.43|11614.43|0
1644250100000|2022-02-07 16:08:20|11615.08|11615.08|11614.88|11614.88|11615.16|11615.16|11614.88|11614.88|0
1644250110000|2022-02-07 16:08:30|11614.96|11614.96|11614.75|11614.75|11614.96|11614.96|11614.75|11614.75|0
1644250120000|2022-02-07 16:08:40|11614.45|11614.45|11613.83|11613.83|11614.5|11614.5|11613.83|11613.83|0
1644250130000|2022-02-07 16:08:50|11614.15|11614.15|11615.23|11615.23|11615.23|11615.23|11614.15|11614.15|0
1644250150000|2022-02-07 16:09:10|11615.08|11615.08|11615.08|11615.08|11615.08|11615.08|11615.08|11615.08|0
1644250160000|2022-02-07 16:09:20|11615.27|11615.27|11614.45|11614.45|11615.27|11615.27|11614.45|11614.45|0
1644250170000|2022-02-07 16:09:30|11614.25|11614.25|11614.25|11614.25|11614.25|11614.25|11614.25|11614.25|0
1644250190000|2022-02-07 16:09:50|11614.45|11614.45|11614.86|11614.86|11614.86|11614.86|11614.45|11614.45|0
1644250200000|2022-02-07 16:10:00|11614.48|11614.48|11615.18|11615.18|11615.18|11615.18|11614.27|11614.27|0
1644250210000|2022-02-07 16:10:10|11615.29|11615.29|11615.4|11615.4|11615.4|11615.4|11615.29|11615.29|0
1644250220000|2022-02-07 16:10:20|11615.72|11615.72|11615.81|11615.81|11616.1|11616.1|11615.72|11615.72|0
1644250230000|2022-02-07 16:10:30|11615.7|11615.7|11615.1|11615.1|11615.7|11615.7|11614.99|11614.99|0
1644250250000|2022-02-07 16:10:50|11614.92|11614.92|11615.01|11615.01|11615.01|11615.01|11614.92|11614.92|0
1644250260000|2022-02-07 16:11:00|11615.22|11615.22|11615.22|11615.22|11615.22|11615.22|11615.22|11615.22|0
1644250270000|2022-02-07 16:11:10|11615.5|11615.5|11615.71|11615.71|11615.71|11615.71|11615.3|11615.3|0
1644250280000|2022-02-07 16:11:20|11615.92|11615.92|11616.05|11616.05|11616.05|11616.05|11615.92|11615.92|0
1644250290000|2022-02-07 16:11:30|11615.85|11615.85|11615.85|11615.85|11615.85|11615.85|11615.85|11615.85|0
1644250300000|2022-02-07 16:11:40|11615.62|11615.62|11615.62|11615.62|11615.62|11615.62|11615.62|11615.62|0
1644250310000|2022-02-07 16:11:50|11615.18|11615.18|11615.37|11615.37|11615.37|11615.37|11615.18|11615.18|0
1644250320000|2022-02-07 16:12:00|11615.48|11615.48|11615.48|11615.48|11615.48|11615.48|11615|11615|0
1644250330000|2022-02-07 16:12:10|11615|11615|11615.58|11615.58|11615.58|11615.58|11615|11615|0
1644250340000|2022-02-07 16:12:20|11615.37|11615.37|11615.28|11615.28|11615.37|11615.37|11614.89|11614.89|0
1644250350000|2022-02-07 16:12:30|11614.99|11614.99|11615.27|11615.27|11615.27|11615.27|11614.99|11614.99|0
1644250360000|2022-02-07 16:12:40|11615.06|11615.06|11614.76|11614.76|11615.06|11615.06|11614.54|11614.54|0
1644250370000|2022-02-07 16:12:50|11615.34|11615.34|11615.34|11615.34|11615.34|11615.34|11615.34|11615.34|0
1644250380000|2022-02-07 16:13:00|11615.25|11615.25|11615.04|11615.04|11615.25|11615.25|11614.96|11614.96|0
1644250390000|2022-02-07 16:13:10|11615.42|11615.42|11614.77|11614.77|11615.42|11615.42|11614.77|11614.77|0
1644250400000|2022-02-07 16:13:20|11615.08|11615.08|11615.08|11615.08|11615.08|11615.08|11615.08|11615.08|0
1644250410000|2022-02-07 16:13:30|11615.51|11615.51|11615.59|11615.59|11615.59|11615.59|11615.51|11615.51|0
1644250420000|2022-02-07 16:13:40|11614.8|11614.8|11614.8|11614.8|11614.8|11614.8|11614.8|11614.8|0
1644250430000|2022-02-07 16:13:50|11614.71|11614.71|11614.12|11614.12|11614.71|11614.71|11613.74|11613.74|0
1644250440000|2022-02-07 16:14:00|11613.69|11613.69|11613.31|11613.31|11613.69|11613.69|11613.31|11613.31|0
1644250450000|2022-02-07 16:14:10|11613.69|11613.69|11614.05|11614.05|11614.05|11614.05|11613.31|11613.31|0
1644250460000|2022-02-07 16:14:20|11614.53|11614.53|11614.53|11614.53|11614.53|11614.53|11614.53|11614.53|0
1644250470000|2022-02-07 16:14:30|11614.1|11614.1|11614.27|11614.27|11614.56|11614.56|11614.1|11614.1|0
1644250480000|2022-02-07 16:14:40|11614.69|11614.69|11615.54|11615.54|11615.54|11615.54|11614.49|11614.49|0
1644250490000|2022-02-07 16:14:50|11616.33|11616.33|11617.67|11617.67|11617.75|11617.75|11616.33|11616.33|0
1644250500000|2022-02-07 16:15:00|11618.02|11618.02|11618.01|11618.01|11618.02|11618.02|11617.71|11617.71|0
1644250510000|2022-02-07 16:15:10|11618.44|11618.44|11618.62|11618.62|11618.91|11618.91|11618.44|11618.44|0
1644250520000|2022-02-07 16:15:20|11618.82|11618.82|11618.81|11618.81|11618.88|11618.88|11618.57|11618.57|0
1644250530000|2022-02-07 16:15:30|11618.94|11618.94|11618.62|11618.62|11618.95|11618.95|11618.53|11618.53|0
1644250540000|2022-02-07 16:15:40|11618.76|11618.76|11618.76|11618.76|11618.76|11618.76|11618.76|11618.76|0
1644250550000|2022-02-07 16:15:50|11619.1|11619.1|11619.45|11619.45|11619.45|11619.45|11619.1|11619.1|0
1644250560000|2022-02-07 16:16:00|11619.02|11619.02|11618.84|11618.84|11619.02|11619.02|11618.66|11618.66|0
1644250570000|2022-02-07 16:16:10|11618.65|11618.65|11619.2|11619.2|11619.2|11619.2|11618.22|11618.22|0
1644250580000|2022-02-07 16:16:20|11618.98|11618.98|11618.39|11618.39|11618.98|11618.98|11618.19|11618.19|0
1644250590000|2022-02-07 16:16:30|11618.48|11618.48|11618.48|11618.48|11618.48|11618.48|11618.48|11618.48|0
1644250600000|2022-02-07 16:16:40|11618.79|11618.79|11619.09|11619.09|11619.09|11619.09|11618.79|11618.79|0
1644250610000|2022-02-07 16:16:50|11619.38|11619.38|11618.65|11618.65|11619.38|11619.38|11618.3|11618.3|0
1644250620000|2022-02-07 16:17:00|11618.9|11618.9|11618.93|11618.93|11618.93|11618.93|11618.77|11618.77|0
1644250630000|2022-02-07 16:17:10|11618.82|11618.82|11618.82|11618.82|11618.82|11618.82|11618.82|11618.82|0
1644250640000|2022-02-07 16:17:20|11619.05|11619.05|11619.28|11619.28|11619.28|11619.28|11619.05|11619.05|0
1644250650000|2022-02-07 16:17:30|11619.04|11619.04|11618.15|11618.15|11619.04|11619.04|11618.15|11618.15|0
1644250660000|2022-02-07 16:17:40|11617.78|11617.78|11618.09|11618.09|11618.09|11618.09|11617.78|11617.78|0
1644250670000|2022-02-07 16:17:50|11618.17|11618.17|11618.07|11618.07|11618.17|11618.17|11617.86|11617.86|0
1644250680000|2022-02-07 16:18:00|11618.2|11618.2|11618.49|11618.49|11618.49|11618.49|11618.05|11618.05|0
1644250690000|2022-02-07 16:18:10|11618.8|11618.8|11618.41|11618.41|11618.8|11618.8|11618.41|11618.41|0
1644250700000|2022-02-07 16:18:20|11618.1|11618.1|11618.01|11618.01|11618.1|11618.1|11617.78|11617.78|0
1644250710000|2022-02-07 16:18:30|11617.83|11617.83|11617.69|11617.69|11617.83|11617.83|11617.69|11617.69|0
1644250720000|2022-02-07 16:18:40|11617.85|11617.85|11617.85|11617.85|11617.85|11617.85|11617.85|11617.85|0
1644250730000|2022-02-07 16:18:50|11617.56|11617.56|11617.56|11617.56|11617.56|11617.56|11617.56|11617.56|0
1644250750000|2022-02-07 16:19:10|11618|11618|11618.49|11618.49|11618.49|11618.49|11617.68|11617.68|0
1644250760000|2022-02-07 16:19:20|11618.77|11618.77|11619.84|11619.84|11619.84|11619.84|11618.77|11618.77|0
1644250770000|2022-02-07 16:19:30|11620.63|11620.63|11620.67|11620.67|11620.98|11620.98|11620.63|11620.63|0
1644250780000|2022-02-07 16:19:40|11620.82|11620.82|11621.18|11621.18|11621.18|11621.18|11620.74|11620.74|0
1644250790000|2022-02-07 16:19:50|11621.61|11621.61|11621.61|11621.61|11621.61|11621.61|11621.61|11621.61|0
1644250800000|2022-02-07 16:20:00|11621.8|11621.8|11622.43|11622.43|11622.82|11622.82|11621.8|11621.8|0
1644250810000|2022-02-07 16:20:10|11622.32|11622.32|11621.81|11621.81|11622.32|11622.32|11621.81|11621.81|0
1644250820000|2022-02-07 16:20:20|11620.23|11620.23|11620.23|11620.23|11620.23|11620.23|11620.23|11620.23|0
1644250830000|2022-02-07 16:20:30|11620.36|11620.36|11620.49|11620.49|11621.1|11621.1|11620.2|11620.2|0
1644250840000|2022-02-07 16:20:40|11620.35|11620.35|11620.27|11620.27|11620.35|11620.35|11620.27|11620.27|0
1644250850000|2022-02-07 16:20:50|11620.35|11620.35|11620.12|11620.12|11620.35|11620.35|11620.12|11620.12|0
1644250860000|2022-02-07 16:21:00|11620.56|11620.56|11619.71|11619.71|11620.56|11620.56|11619.71|11619.71|0
1644250870000|2022-02-07 16:21:10|11619.6|11619.6|11619.71|11619.71|11619.71|11619.71|11619.6|11619.6|0
1644250880000|2022-02-07 16:21:20|11619.42|11619.42|11619.14|11619.14|11619.42|11619.42|11619.14|11619.14|0
1644250900000|2022-02-07 16:21:40|11619.25|11619.25|11619.25|11619.25|11619.25|11619.25|11619.25|11619.25|0
1644250910000|2022-02-07 16:21:50|11619.17|11619.17|11618.74|11618.74|11619.17|11619.17|11618.74|11618.74|0
1644250920000|2022-02-07 16:22:00|11618.18|11618.18|11618.18|11618.18|11618.18|11618.18|11618.18|11618.18|0
1644250930000|2022-02-07 16:22:10|11617.87|11617.87|11617.87|11617.87|11617.87|11617.87|11617.87|11617.87|0
1644250940000|2022-02-07 16:22:20|11616.45|11616.45|11613.92|11613.92|11616.45|11616.45|11613.92|11613.92|0
1644250950000|2022-02-07 16:22:30|11613.78|11613.78|11612.65|11612.65|11613.78|11613.78|11612.65|11612.65|0
1644250960000|2022-02-07 16:22:40|11612.5|11612.5|11612.28|11612.28|11612.5|11612.5|11612.07|11612.07|0
1644250970000|2022-02-07 16:22:50|11611.85|11611.85|11611.75|11611.75|11611.85|11611.85|11611.75|11611.75|0
1644250980000|2022-02-07 16:23:00|11611.32|11611.32|11610.94|11610.94|11611.75|11611.75|11610.74|11610.74|0
1644251000000|2022-02-07 16:23:20|11611.11|11611.11|11611.32|11611.32|11611.32|11611.32|11611.11|11611.11|0
1644251010000|2022-02-07 16:23:30|11611.21|11611.21|11610.44|11610.44|11611.42|11611.42|11610.13|11610.13|0
1644251020000|2022-02-07 16:23:40|11610.13|11610.13|11610.13|11610.13|11610.13|11610.13|11609.91|11609.91|0
1644251030000|2022-02-07 16:23:50|11610.56|11610.56|11610.86|11610.86|11610.86|11610.86|11610.56|11610.56|0
1644251040000|2022-02-07 16:24:00|11611.05|11611.05|11610.92|11610.92|11611.36|11611.36|11610.92|11610.92|0
1644251050000|2022-02-07 16:24:10|11610.72|11610.72|11610.72|11610.72|11610.72|11610.72|11610.72|11610.72|0
1644251060000|2022-02-07 16:24:20|11611.07|11611.07|11611.07|11611.07|11611.07|11611.07|11611.07|11611.07|0
1644251070000|2022-02-07 16:24:30|11610.84|11610.84|11610.41|11610.41|11610.84|11610.84|11610.41|11610.41|0
1644251080000|2022-02-07 16:24:40|11610.53|11610.53|11610.64|11610.64|11610.64|11610.64|11610.41|11610.41|0
1644251090000|2022-02-07 16:24:50|11610.2|11610.2|11610.2|11610.2|11610.2|11610.2|11610.2|11610.2|0
1644251100000|2022-02-07 16:25:00|11609.88|11609.88|11609.87|11609.87|11610.08|11610.08|11609.87|11609.87|0
1644251110000|2022-02-07 16:25:10|11610.3|11610.3|11609.71|11609.71|11610.3|11610.3|11609.4|11609.4|0
1644251120000|2022-02-07 16:25:20|11609.48|11609.48|11609.25|11609.25|11609.48|11609.48|11609.25|11609.25|0
1644251130000|2022-02-07 16:25:30|11609.04|11609.04|11609.04|11609.04|11609.04|11609.04|11609.04|11609.04|0
1644251140000|2022-02-07 16:25:40|11609.27|11609.27|11609.41|11609.41|11609.59|11609.59|11608.97|11608.97|0
1644251150000|2022-02-07 16:25:50|11609.71|11609.71|11609.67|11609.67|11610.46|11610.46|11609.67|11609.67|0
1644251160000|2022-02-07 16:26:00|11608.66|11608.66|11608.52|11608.52|11608.66|11608.66|11607.56|11607.56|0
1644251170000|2022-02-07 16:26:10|11608.23|11608.23|11608.33|11608.33|11608.33|11608.33|11608.23|11608.23|0
1644251180000|2022-02-07 16:26:20|11609.12|11609.12|11609.12|11609.12|11609.12|11609.12|11609.12|11609.12|0
1644251190000|2022-02-07 16:26:30|11608.79|11608.79|11608.94|11608.94|11609.17|11609.17|11608.79|11608.79|0
1644251200000|2022-02-07 16:26:40|11608.51|11608.51|11608.63|11608.63|11608.63|11608.63|11608.31|11608.31|0
1644251210000|2022-02-07 16:26:50|11608.44|11608.44|11608.05|11608.05|11608.44|11608.44|11608.05|11608.05|0
1644251220000|2022-02-07 16:27:00|11608.3|11608.3|11610.3|11610.3|11610.3|11610.3|11608.3|11608.3|0
1644251230000|2022-02-07 16:27:10|11610.43|11610.43|11611.62|11611.62|11611.62|11611.62|11610.43|11610.43|0
1644251240000|2022-02-07 16:27:20|11611.74|11611.74|11612.96|11612.96|11612.96|11612.96|11611.74|11611.74|0
1644251250000|2022-02-07 16:27:30|11613.19|11613.19|11615.02|11615.02|11615.02|11615.02|11613.19|11613.19|0
1644251260000|2022-02-07 16:27:40|11614.67|11614.67|11613.24|11613.24|11614.67|11614.67|11613.24|11613.24|0
1644251270000|2022-02-07 16:27:50|11613.01|11613.01|11613.01|11613.01|11613.14|11613.14|11613.01|11613.01|0
1644251280000|2022-02-07 16:28:00|11613.16|11613.16|11613.3|11613.3|11613.49|11613.49|11613.16|11613.16|0
1644251290000|2022-02-07 16:28:10|11613.54|11613.54|11612.44|11612.44|11613.54|11613.54|11612.26|11612.26|0
1644251300000|2022-02-07 16:28:20|11612.8|11612.8|11613.06|11613.06|11613.06|11613.06|11612.8|11612.8|0
1644251310000|2022-02-07 16:28:30|11613.14|11613.14|11612.17|11612.17|11613.14|11613.14|11612.09|11612.09|0
1644251320000|2022-02-07 16:28:40|11613.03|11613.03|11613.03|11613.03|11613.03|11613.03|11613.03|11613.03|0
1644251330000|2022-02-07 16:28:50|11613.83|11613.83|11613.57|11613.57|11613.83|11613.83|11613.57|11613.57|0
1644251340000|2022-02-07 16:29:00|11613.46|11613.46|11611.1|11611.1|11613.46|11613.46|11611.1|11611.1|0
1644251350000|2022-02-07 16:29:10|11610.97|11610.97|11608.67|11608.67|11610.97|11610.97|11608.67|11608.67|0
1644251360000|2022-02-07 16:29:20|11608.52|11608.52|11607.5|11607.5|11608.52|11608.52|11607.3|11607.3|0
1644251370000|2022-02-07 16:29:30|11607.34|11607.34|11606.56|11606.56|11607.37|11607.37|11605.69|11605.69|0
1644251380000|2022-02-07 16:29:40|11605.7|11605.7|11607.38|11607.38|11609.55|11609.55|11605.46|11605.46|0
1644251390000|2022-02-07 16:29:50|11606.95|11606.95|11607.73|11607.73|11608.76|11608.76|11606.65|11606.65|0
1644308100000|2022-02-08 08:15:00|11675.58|11675.58|11671.89|11671.89|11675.58|11675.58|11671.89|11671.89|0
1644308110000|2022-02-08 08:15:10|11671.3|11671.3|11671.95|11671.95|11671.95|11671.95|11670.62|11670.62|0
1644308120000|2022-02-08 08:15:20|11671.73|11671.73|11672.9|11672.9|11672.9|11672.9|11671.58|11671.58|0
1644308130000|2022-02-08 08:15:30|11672.74|11672.74|11672.27|11672.27|11672.74|11672.74|11672.27|11672.27|0
1644308140000|2022-02-08 08:15:40|11671.26|11671.26|11671.26|11671.26|11671.26|11671.26|11671.26|11671.26|0
1644308150000|2022-02-08 08:15:50|11670.38|11670.38|11667.16|11667.16|11670.38|11670.38|11666.01|11666.01|0
1644308160000|2022-02-08 08:16:00|11666.48|11666.48|11664.15|11664.15|11666.48|11666.48|11664.15|11664.15|0
1644308170000|2022-02-08 08:16:10|11664.05|11664.05|11664.05|11664.05|11664.05|11664.05|11664.05|11664.05|0
1644308180000|2022-02-08 08:16:20|11665.14|11665.14|11665.14|11665.14|11665.14|11665.14|11665.14|11665.14|0
1644308190000|2022-02-08 08:16:30|11665.45|11665.45|11665.45|11665.45|11665.45|11665.45|11665.45|11665.45|0
1644308210000|2022-02-08 08:16:50|11666.14|11666.14|11667.45|11667.45|11667.81|11667.81|11666.14|11666.14|0
1644308220000|2022-02-08 08:17:00|11668.31|11668.31|11669.08|11669.08|11669.08|11669.08|11668.31|11668.31|0
1644308230000|2022-02-08 08:17:10|11670.15|11670.15|11669.06|11669.06|11670.15|11670.15|11669.06|11669.06|0
1644308240000|2022-02-08 08:17:20|11669.35|11669.35|11669.54|11669.54|11669.54|11669.54|11669.35|11669.35|0
1644308250000|2022-02-08 08:17:30|11668.66|11668.66|11668.22|11668.22|11668.66|11668.66|11668.22|11668.22|0
1644308280000|2022-02-08 08:18:00|11668.41|11668.41|11668.5|11668.5|11668.5|11668.5|11668.11|11668.11|0
1644308290000|2022-02-08 08:18:10|11668.24|11668.24|11668.24|11668.24|11668.24|11668.24|11668.24|11668.24|0
1644308330000|2022-02-08 08:18:50|11668.01|11668.01|11668.01|11668.01|11668.01|11668.01|11668.01|11668.01|0
1644308340000|2022-02-08 08:19:00|11668.31|11668.31|11668.31|11668.31|11668.31|11668.31|11668.31|11668.31|0
1644308350000|2022-02-08 08:19:10|11668.64|11668.64|11669.1|11669.1|11669.1|11669.1|11668.64|11668.64|0
1644308360000|2022-02-08 08:19:20|11669.23|11669.23|11669.46|11669.46|11669.46|11669.46|11669.23|11669.23|0
1644308370000|2022-02-08 08:19:30|11670.01|11670.01|11670.19|11670.19|11670.87|11670.87|11670.01|11670.01|0
1644308380000|2022-02-08 08:19:40|11669.32|11669.32|11669.32|11669.32|11669.32|11669.32|11669.32|11669.32|0
1644308390000|2022-02-08 08:19:50|11669.1|11669.1|11675.18|11675.18|11675.18|11675.18|11669.1|11669.1|0
1644308400000|2022-02-08 08:20:00|11674.42|11674.42|11674.85|11674.85|11675.3|11675.3|11674.42|11674.42|0
1644308410000|2022-02-08 08:20:10|11674.74|11674.74|11673.05|11673.05|11674.74|11674.74|11673.05|11673.05|0
1644308420000|2022-02-08 08:20:20|11672.8|11672.8|11672.8|11672.8|11672.8|11672.8|11672.8|11672.8|0
1644308430000|2022-02-08 08:20:30|11672.52|11672.52|11672.95|11672.95|11672.95|11672.95|11672.52|11672.52|0
1644308440000|2022-02-08 08:20:40|11674.54|11674.54|11674.38|11674.38|11674.65|11674.65|11674.38|11674.38|0
1644308450000|2022-02-08 08:20:50|11674.47|11674.47|11674.47|11674.47|11674.74|11674.74|11674.47|11674.47|0
1644308460000|2022-02-08 08:21:00|11674.04|11674.04|11674.06|11674.06|11674.06|11674.06|11673.43|11673.43|0
1644308470000|2022-02-08 08:21:10|11675|11675|11675.01|11675.01|11675.01|11675.01|11674.21|11674.21|0
1644308480000|2022-02-08 08:21:20|11674.67|11674.67|11674.9|11674.9|11674.9|11674.9|11674.44|11674.44|0
1644308490000|2022-02-08 08:21:30|11675.27|11675.27|11675.27|11675.27|11675.27|11675.27|11675.27|11675.27|0
1644308510000|2022-02-08 08:21:50|11675.9|11675.9|11676.03|11676.03|11676.03|11676.03|11675.9|11675.9|0
1644308520000|2022-02-08 08:22:00|11675.6|11675.6|11673.47|11673.47|11675.6|11675.6|11673.47|11673.47|0
1644308530000|2022-02-08 08:22:10|11673.59|11673.59|11673.4|11673.4|11673.59|11673.59|11673.4|11673.4|0
1644308540000|2022-02-08 08:22:20|11673.63|11673.63|11673.28|11673.28|11673.72|11673.72|11673.24|11673.24|0
1644308550000|2022-02-08 08:22:30|11672.4|11672.4|11672.84|11672.84|11672.84|11672.84|11672.4|11672.4|0
1644308560000|2022-02-08 08:22:40|11671.96|11671.96|11671.77|11671.77|11671.96|11671.96|11671.77|11671.77|0
1644308580000|2022-02-08 08:23:00|11671.54|11671.54|11672.36|11672.36|11673.12|11673.12|11671.54|11671.54|0
1644308590000|2022-02-08 08:23:10|11672.71|11672.71|11674.06|11674.06|11674.06|11674.06|11672.36|11672.36|0
1644308600000|2022-02-08 08:23:20|11673.86|11673.86|11676.72|11676.72|11676.72|11676.72|11673.86|11673.86|0
1644308610000|2022-02-08 08:23:30|11676.87|11676.87|11677.06|11677.06|11677.41|11677.41|11676.43|11676.43|0
1644308620000|2022-02-08 08:23:40|11677.68|11677.68|11677.8|11677.8|11677.8|11677.8|11677.68|11677.68|0
1644308630000|2022-02-08 08:23:50|11678.23|11678.23|11678.23|11678.23|11678.23|11678.23|11678.23|11678.23|0
1644308640000|2022-02-08 08:24:00|11678.47|11678.47|11678.47|11678.47|11678.47|11678.47|11678.47|11678.47|0
1644308650000|2022-02-08 08:24:10|11679.26|11679.26|11679.45|11679.45|11679.45|11679.45|11678.47|11678.47|0
1644308660000|2022-02-08 08:24:20|11678.57|11678.57|11678.57|11678.57|11678.57|11678.57|11678.57|11678.57|0
1644308670000|2022-02-08 08:24:30|11678.87|11678.87|11678.87|11678.87|11678.87|11678.87|11678.87|11678.87|0
1644308680000|2022-02-08 08:24:40|11679.01|11679.01|11679.01|11679.01|11679.01|11679.01|11679.01|11679.01|0
1644308700000|2022-02-08 08:25:00|11680.33|11680.33|11679.22|11679.22|11680.33|11680.33|11679.22|11679.22|0
1644308710000|2022-02-08 08:25:10|11678.87|11678.87|11678.36|11678.36|11679.1|11679.1|11678.36|11678.36|0
1644308720000|2022-02-08 08:25:20|11679.23|11679.23|11680.01|11680.01|11680.01|11680.01|11679.23|11679.23|0
1644308730000|2022-02-08 08:25:30|11680.46|11680.46|11680.46|11680.46|11680.46|11680.46|11680.46|11680.46|0
1644308760000|2022-02-08 08:26:00|11679.83|11679.83|11677.04|11677.04|11680.13|11680.13|11677.04|11677.04|0
1644308770000|2022-02-08 08:26:10|11676.6|11676.6|11673.12|11673.12|11676.6|11676.6|11673.12|11673.12|0
1644308780000|2022-02-08 08:26:20|11673.26|11673.26|11672.4|11672.4|11673.26|11673.26|11672.4|11672.4|0
1644308790000|2022-02-08 08:26:30|11671.77|11671.77|11668.84|11668.84|11671.77|11671.77|11668.84|11668.84|0
1644308800000|2022-02-08 08:26:40|11668.94|11668.94|11669.22|11669.22|11669.22|11669.22|11668.94|11668.94|0
1644308810000|2022-02-08 08:26:50|11669.35|11669.35|11669.35|11669.35|11669.35|11669.35|11669.35|11669.35|0
1644308830000|2022-02-08 08:27:10|11669.2|11669.2|11669.2|11669.2|11669.2|11669.2|11669.2|11669.2|0
1644308850000|2022-02-08 08:27:30|11668.76|11668.76|11672.49|11672.49|11672.49|11672.49|11668.76|11668.76|0
1644308860000|2022-02-08 08:27:40|11672.62|11672.62|11672.81|11672.81|11672.81|11672.81|11672.31|11672.31|0
1644308870000|2022-02-08 08:27:50|11673.68|11673.68|11674.11|11674.11|11674.11|11674.11|11673.68|11673.68|0
1644308880000|2022-02-08 08:28:00|11673.88|11673.88|11678.2|11678.2|11678.2|11678.2|11673.88|11673.88|0
1644308890000|2022-02-08 08:28:10|11679.39|11679.39|11680.08|11680.08|11680.08|11680.08|11679.39|11679.39|0
1644308910000|2022-02-08 08:28:30|11679.64|11679.64|11679.36|11679.36|11680.05|11680.05|11679.36|11679.36|0
1644308920000|2022-02-08 08:28:40|11679.13|11679.13|11680.3|11680.3|11680.3|11680.3|11679.13|11679.13|0
1644308930000|2022-02-08 08:28:50|11680.53|11680.53|11680.53|11680.53|11680.53|11680.53|11680.53|11680.53|0
1644308940000|2022-02-08 08:29:00|11681.97|11681.97|11683.74|11683.74|11683.74|11683.74|11681.97|11681.97|0
1644308950000|2022-02-08 08:29:10|11683.88|11683.88|11682.98|11682.98|11683.88|11683.88|11682.98|11682.98|0
1644308960000|2022-02-08 08:29:20|11682.7|11682.7|11682.91|11682.91|11682.91|11682.91|11682.29|11682.29|0
1644308970000|2022-02-08 08:29:30|11683.12|11683.12|11682.85|11682.85|11683.12|11683.12|11682.85|11682.85|0
1644308980000|2022-02-08 08:29:40|11683.8|11683.8|11683.94|11683.94|11683.94|11683.94|11683.67|11683.67|0
1644308990000|2022-02-08 08:29:50|11684.21|11684.21|11681.64|11681.64|11684.53|11684.53|11681.23|11681.23|0
1644309000000|2022-02-08 08:30:00|11681.92|11681.92|11683.75|11683.75|11683.75|11683.75|11681.92|11681.92|0
1644309010000|2022-02-08 08:30:10|11683.45|11683.45|11685.48|11685.48|11685.48|11685.48|11683.45|11683.45|0
1644309020000|2022-02-08 08:30:20|11685.2|11685.2|11685.33|11685.33|11685.33|11685.33|11685.2|11685.2|0
1644309040000|2022-02-08 08:30:40|11686.45|11686.45|11686.09|11686.09|11686.45|11686.45|11686.09|11686.09|0
1644309050000|2022-02-08 08:30:50|11685.3|11685.3|11685.66|11685.66|11686.09|11686.09|11685.3|11685.3|0
1644309060000|2022-02-08 08:31:00|11686.26|11686.26|11686.5|11686.5|11686.5|11686.5|11685.83|11685.83|0
1644309070000|2022-02-08 08:31:10|11686.59|11686.59|11686.68|11686.68|11686.68|11686.68|11686.59|11686.59|0
1644309080000|2022-02-08 08:31:20|11686.91|11686.91|11686.91|11686.91|11686.91|11686.91|11686.91|11686.91|0
1644309100000|2022-02-08 08:31:40|11686.55|11686.55|11686.55|11686.55|11686.55|11686.55|11686.55|11686.55|0
1644309110000|2022-02-08 08:31:50|11686.74|11686.74|11686.74|11686.74|11686.74|11686.74|11686.74|11686.74|0
1644309120000|2022-02-08 08:32:00|11686.97|11686.97|11687.42|11687.42|11687.42|11687.42|11686.97|11686.97|0
1644309130000|2022-02-08 08:32:10|11688.21|11688.21|11688.21|11688.21|11688.21|11688.21|11688.21|11688.21|0
1644309140000|2022-02-08 08:32:20|11687.77|11687.77|11687.77|11687.77|11687.77|11687.77|11687.77|11687.77|0
1644309150000|2022-02-08 08:32:30|11687.9|11687.9|11687.77|11687.77|11687.9|11687.9|11687.77|11687.77|0
1644309160000|2022-02-08 08:32:40|11688|11688|11688|11688|11688|11688|11688|11688|0
1644309170000|2022-02-08 08:32:50|11688.71|11688.71|11689.5|11689.5|11689.5|11689.5|11688.71|11688.71|0
1644309180000|2022-02-08 08:33:00|11690.19|11690.19|11689.83|11689.83|11690.19|11690.19|11689.83|11689.83|0
1644309190000|2022-02-08 08:33:10|11690.06|11690.06|11690.06|11690.06|11690.06|11690.06|11690.06|11690.06|0
1644309220000|2022-02-08 08:33:40|11690.4|11690.4|11690.4|11690.4|11690.4|11690.4|11690.4|11690.4|0
1644309260000|2022-02-08 08:34:20|11690.06|11690.06|11687.36|11687.36|11690.69|11690.69|11687.36|11687.36|0
1644309270000|2022-02-08 08:34:30|11687.58|11687.58|11686.91|11686.91|11687.58|11687.58|11686.5|11686.5|0
1644309280000|2022-02-08 08:34:40|11686.03|11686.03|11686.03|11686.03|11686.03|11686.03|11686.03|11686.03|0
1644309290000|2022-02-08 08:34:50|11686.25|11686.25|11685.81|11685.81|11686.25|11686.25|11685.81|11685.81|0
1644309300000|2022-02-08 08:35:00|11686.12|11686.12|11686.12|11686.12|11686.12|11686.12|11686.12|11686.12|0
1644309320000|2022-02-08 08:35:20|11685.69|11685.69|11685.26|11685.26|11685.69|11685.69|11685.26|11685.26|0
1644309330000|2022-02-08 08:35:30|11686.05|11686.05|11685.19|11685.19|11686.05|11686.05|11685.19|11685.19|0
1644309350000|2022-02-08 08:35:50|11685.88|11685.88|11686.29|11686.29|11686.59|11686.59|11685.88|11685.88|0
1644309360000|2022-02-08 08:36:00|11686.72|11686.72|11687.6|11687.6|11687.6|11687.6|11686.51|11686.51|0
1644309370000|2022-02-08 08:36:10|11689.18|11689.18|11689.18|11689.18|11689.18|11689.18|11689.18|11689.18|0
1644309380000|2022-02-08 08:36:20|11688.88|11688.88|11688.88|11688.88|11688.88|11688.88|11688.88|11688.88|0
1644309390000|2022-02-08 08:36:30|11688.42|11688.42|11688.42|11688.42|11688.42|11688.42|11688.42|11688.42|0
1644309410000|2022-02-08 08:36:50|11689.74|11689.74|11689.3|11689.3|11689.74|11689.74|11689.3|11689.3|0
1644309420000|2022-02-08 08:37:00|11688.87|11688.87|11688.87|11688.87|11688.87|11688.87|11688.87|11688.87|0
1644309430000|2022-02-08 08:37:10|11689.12|11689.12|11689.38|11689.38|11689.38|11689.38|11689.12|11689.12|0
1644309450000|2022-02-08 08:37:30|11688.94|11688.94|11688.94|11688.94|11688.94|11688.94|11688.94|11688.94|0
1644309470000|2022-02-08 08:37:50|11689.82|11689.82|11689.82|11689.82|11689.82|11689.82|11689.82|11689.82|0
1644309480000|2022-02-08 08:38:00|11690.16|11690.16|11689.37|11689.37|11690.16|11690.16|11689.37|11689.37|0
1644309500000|2022-02-08 08:38:20|11688.3|11688.3|11686.86|11686.86|11688.3|11688.3|11686.86|11686.86|0
1644309510000|2022-02-08 08:38:30|11685.28|11685.28|11680.72|11680.72|11685.28|11685.28|11680.72|11680.72|0
1644309520000|2022-02-08 08:38:40|11679.93|11679.93|11679.93|11679.93|11679.93|11679.93|11679.93|11679.93|0
1644309530000|2022-02-08 08:38:50|11680.64|11680.64|11682.12|11682.12|11682.12|11682.12|11680.64|11680.64|0
1644309540000|2022-02-08 08:39:00|11682.44|11682.44|11682.14|11682.14|11682.44|11682.44|11682.14|11682.14|0
1644309560000|2022-02-08 08:39:20|11682.02|11682.02|11680.3|11680.3|11682.02|11682.02|11680.3|11680.3|0
1644309580000|2022-02-08 08:39:40|11680.53|11680.53|11680.72|11680.72|11680.72|11680.72|11680.53|11680.53|0
1644309590000|2022-02-08 08:39:50|11681.23|11681.23|11680.97|11680.97|11681.23|11681.23|11680.97|11680.97|0
1644309610000|2022-02-08 08:40:10|11681.76|11681.76|11681.01|11681.01|11681.76|11681.76|11681.01|11681.01|0
1644309620000|2022-02-08 08:40:20|11680.88|11680.88|11680.32|11680.32|11681.01|11681.01|11679.47|11679.47|0
1644309630000|2022-02-08 08:40:30|11680.6|11680.6|11681.34|11681.34|11681.34|11681.34|11680.6|11680.6|0
1644309640000|2022-02-08 08:40:40|11681.51|11681.51|11680.73|11680.73|11681.66|11681.66|11680.73|11680.73|0
1644309660000|2022-02-08 08:41:00|11680.43|11680.43|11680.43|11680.43|11680.43|11680.43|11680.43|11680.43|0
1644309670000|2022-02-08 08:41:10|11680.56|11680.56|11680.43|11680.43|11680.56|11680.56|11680.43|11680.43|0
1644309680000|2022-02-08 08:41:20|11680.18|11680.18|11680.18|11680.18|11680.18|11680.18|11680.18|11680.18|0
1644309700000|2022-02-08 08:41:40|11679.94|11679.94|11679.94|11679.94|11679.94|11679.94|11679.94|11679.94|0
1644309720000|2022-02-08 08:42:00|11680.26|11680.26|11680.74|11680.74|11680.74|11680.74|11680.26|11680.26|0
1644309730000|2022-02-08 08:42:10|11681.01|11681.01|11681.01|11681.01|11681.01|11681.01|11681.01|11681.01|0
1644309760000|2022-02-08 08:42:40|11680.77|11680.77|11680.62|11680.62|11680.77|11680.77|11680.62|11680.62|0
1644309780000|2022-02-08 08:43:00|11679.83|11679.83|11679.83|11679.83|11679.83|11679.83|11679.83|11679.83|0
1644309790000|2022-02-08 08:43:10|11679.04|11679.04|11679.04|11679.04|11679.04|11679.04|11679.04|11679.04|0
1644309820000|2022-02-08 08:43:40|11679.47|11679.47|11679.47|11679.47|11679.47|11679.47|11679.47|11679.47|0
1644309830000|2022-02-08 08:43:50|11679.34|11679.34|11681.82|11681.82|11681.82|11681.82|11679.34|11679.34|0
1644309840000|2022-02-08 08:44:00|11681.08|11681.08|11680.85|11680.85|11681.08|11681.08|11680.85|11680.85|0
1644309890000|2022-02-08 08:44:50|11680.39|11680.39|11678.17|11678.17|11680.39|11680.39|11677.94|11677.94|0
1644309910000|2022-02-08 08:45:10|11678.49|11678.49|11678.45|11678.45|11678.81|11678.81|11678.37|11678.37|0
1644309930000|2022-02-08 08:45:30|11679.08|11679.08|11679.59|11679.59|11679.59|11679.59|11679.08|11679.08|0
1644309950000|2022-02-08 08:45:50|11680.02|11680.02|11681.6|11681.6|11681.6|11681.6|11680.02|11680.02|0
1644309960000|2022-02-08 08:46:00|11682.31|11682.31|11682.31|11682.31|11682.31|11682.31|11682.31|11682.31|0
1644309970000|2022-02-08 08:46:10|11682.07|11682.07|11681.71|11681.71|11682.43|11682.43|11681.71|11681.71|0
1644309980000|2022-02-08 08:46:20|11681.36|11681.36|11679.73|11679.73|11681.36|11681.36|11679.73|11679.73|0
1644309990000|2022-02-08 08:46:30|11679.32|11679.32|11679.57|11679.57|11679.57|11679.57|11679.17|11679.17|0
1644310000000|2022-02-08 08:46:40|11679.14|11679.14|11678.57|11678.57|11679.14|11679.14|11678.57|11678.57|0
1644310010000|2022-02-08 08:46:50|11679.02|11679.02|11679.38|11679.38|11679.38|11679.38|11679.02|11679.02|0
1644310020000|2022-02-08 08:47:00|11678.95|11678.95|11678.95|11678.95|11678.95|11678.95|11678.95|11678.95|0
1644310030000|2022-02-08 08:47:10|11679.81|11679.81|11679.38|11679.38|11679.81|11679.81|11679.38|11679.38|0
1644310050000|2022-02-08 08:47:30|11679.02|11679.02|11679.91|11679.91|11679.91|11679.91|11679.02|11679.02|0
1644310060000|2022-02-08 08:47:40|11680.22|11680.22|11680.53|11680.53|11680.53|11680.53|11680.22|11680.22|0
1644310070000|2022-02-08 08:47:50|11680.68|11680.68|11680.46|11680.46|11680.68|11680.68|11680.33|11680.33|0
1644310080000|2022-02-08 08:48:00|11680.33|11680.33|11680.33|11680.33|11680.33|11680.33|11680.33|11680.33|0
1644310120000|2022-02-08 08:48:40|11680.51|11680.51|11680.42|11680.42|11680.51|11680.51|11680.42|11680.42|0
1644310130000|2022-02-08 08:48:50|11680.83|11680.83|11681.1|11681.1|11681.1|11681.1|11680.83|11680.83|0
1644310140000|2022-02-08 08:49:00|11682.17|11682.17|11681.02|11681.02|11682.17|11682.17|11681.02|11681.02|0
1644310150000|2022-02-08 08:49:10|11681.25|11681.25|11681.7|11681.7|11681.7|11681.7|11681.25|11681.25|0
1644310160000|2022-02-08 08:49:20|11681.91|11681.91|11685.28|11685.28|11685.28|11685.28|11681.91|11681.91|0
1644310170000|2022-02-08 08:49:30|11686.19|11686.19|11686.28|11686.28|11686.59|11686.59|11686.19|11686.19|0
1644310180000|2022-02-08 08:49:40|11685.36|11685.36|11685.49|11685.49|11685.49|11685.49|11684.66|11684.66|0
1644310190000|2022-02-08 08:49:50|11685.09|11685.09|11684.46|11684.46|11685.09|11685.09|11684.46|11684.46|0
1644310200000|2022-02-08 08:50:00|11685.18|11685.18|11684.11|11684.11|11685.18|11685.18|11683.92|11683.92|0
1644310220000|2022-02-08 08:50:20|11683.97|11683.97|11684.6|11684.6|11684.6|11684.6|11683.97|11683.97|0
1644310230000|2022-02-08 08:50:30|11683.21|11683.21|11683.21|11683.21|11683.21|11683.21|11683.21|11683.21|0
1644310240000|2022-02-08 08:50:40|11682.75|11682.75|11680.24|11680.24|11682.75|11682.75|11680.24|11680.24|0
1644310250000|2022-02-08 08:50:50|11679.87|11679.87|11679.96|11679.96|11680.21|11680.21|11679.87|11679.87|0
1644310260000|2022-02-08 08:51:00|11681.28|11681.28|11682.73|11682.73|11682.73|11682.73|11681.28|11681.28|0
1644310280000|2022-02-08 08:51:20|11682.22|11682.22|11681.76|11681.76|11682.22|11682.22|11681.76|11681.76|0
1644310290000|2022-02-08 08:51:30|11681.4|11681.4|11680.18|11680.18|11681.5|11681.5|11680.18|11680.18|0
1644310320000|2022-02-08 08:52:00|11680.33|11680.33|11680.33|11680.33|11680.33|11680.33|11680.33|11680.33|0
1644310330000|2022-02-08 08:52:10|11680.14|11680.14|11680.33|11680.33|11680.33|11680.33|11680.14|11680.14|0
1644310350000|2022-02-08 08:52:30|11679.54|11679.54|11679.54|11679.54|11679.54|11679.54|11679.54|11679.54|0
1644310360000|2022-02-08 08:52:40|11678.75|11678.75|11676.71|11676.71|11678.75|11678.75|11676.71|11676.71|0
1644310370000|2022-02-08 08:52:50|11676.57|11676.57|11676.33|11676.33|11676.57|11676.57|11676.33|11676.33|0
1644310380000|2022-02-08 08:53:00|11675.54|11675.54|11674.05|11674.05|11675.54|11675.54|11674.05|11674.05|0
1644310390000|2022-02-08 08:53:10|11674.21|11674.21|11673.55|11673.55|11674.62|11674.62|11673.38|11673.38|0
1644310400000|2022-02-08 08:53:20|11673.82|11673.82|11673.03|11673.03|11673.82|11673.82|11673.03|11673.03|0
1644310410000|2022-02-08 08:53:30|11672.42|11672.42|11672.42|11672.42|11672.42|11672.42|11672.42|11672.42|0
1644310420000|2022-02-08 08:53:40|11671.63|11671.63|11671.19|11671.19|11671.63|11671.63|11671.19|11671.19|0
1644310430000|2022-02-08 08:53:50|11671.02|11671.02|11671.72|11671.72|11671.72|11671.72|11671.02|11671.02|0
1644310440000|2022-02-08 08:54:00|11672.16|11672.16|11672.1|11672.1|11672.89|11672.89|11671.25|11671.25|0
1644310450000|2022-02-08 08:54:10|11672.98|11672.98|11672.65|11672.65|11673.17|11673.17|11672.38|11672.38|0
1644310460000|2022-02-08 08:54:20|11673.44|11673.44|11673.94|11673.94|11674.46|11674.46|11673.44|11673.44|0
1644310470000|2022-02-08 08:54:30|11673.25|11673.25|11671.98|11671.98|11673.56|11673.56|11671.98|11671.98|0
1644310480000|2022-02-08 08:54:40|11672.32|11672.32|11672.32|11672.32|11672.32|11672.32|11672.32|11672.32|0
1644310490000|2022-02-08 08:54:50|11673.11|11673.11|11673.02|11673.02|11673.11|11673.11|11672.23|11672.23|0
1644310500000|2022-02-08 08:55:00|11673.94|11673.94|11674.51|11674.51|11674.62|11674.62|11673.94|11673.94|0
1644310510000|2022-02-08 08:55:10|11676.09|11676.09|11676.23|11676.23|11677.27|11677.27|11676.09|11676.09|0
1644310520000|2022-02-08 08:55:20|11676.46|11676.46|11676.46|11676.46|11676.46|11676.46|11676.46|11676.46|0
1644310530000|2022-02-08 08:55:30|11678.04|11678.04|11678.08|11678.08|11678.83|11678.83|11677.83|11677.83|0
1644310540000|2022-02-08 08:55:40|11677.96|11677.96|11679.64|11679.64|11679.64|11679.64|11677.96|11677.96|0
1644310550000|2022-02-08 08:55:50|11679.53|11679.53|11679.97|11679.97|11679.97|11679.97|11679.53|11679.53|0
1644310560000|2022-02-08 08:56:00|11680.08|11680.08|11680.71|11680.71|11680.71|11680.71|11680.08|11680.08|0
1644310570000|2022-02-08 08:56:10|11680.59|11680.59|11681.47|11681.47|11681.47|11681.47|11680.59|11680.59|0
1644310580000|2022-02-08 08:56:20|11681.9|11681.9|11681.43|11681.43|11681.9|11681.9|11681.11|11681.11|0
1644310590000|2022-02-08 08:56:30|11681.54|11681.54|11681.54|11681.54|11681.54|11681.54|11681.54|11681.54|0
1644310600000|2022-02-08 08:56:40|11681.64|11681.64|11683.24|11683.24|11683.24|11683.24|11681.64|11681.64|0
1644310610000|2022-02-08 08:56:50|11684.53|11684.53|11683.67|11683.67|11684.53|11684.53|11683.67|11683.67|0
1644310630000|2022-02-08 08:57:10|11682.79|11682.79|11682.67|11682.67|11682.79|11682.79|11682.67|11682.67|0
1644310640000|2022-02-08 08:57:20|11682.81|11682.81|11682.81|11682.81|11682.81|11682.81|11682.81|11682.81|0
1644310650000|2022-02-08 08:57:30|11682.91|11682.91|11682.6|11682.6|11682.91|11682.91|11682.6|11682.6|0
1644310660000|2022-02-08 08:57:40|11682.28|11682.28|11682.17|11682.17|11682.28|11682.28|11682.17|11682.17|0
1644310670000|2022-02-08 08:57:50|11682.72|11682.72|11682.72|11682.72|11682.72|11682.72|11682.72|11682.72|0
1644310680000|2022-02-08 08:58:00|11683.15|11683.15|11683.15|11683.15|11683.15|11683.15|11683.15|11683.15|0
1644310690000|2022-02-08 08:58:10|11682.71|11682.71|11682.57|11682.57|11682.71|11682.71|11682.57|11682.57|0
1644310710000|2022-02-08 08:58:30|11682.13|11682.13|11682.13|11682.13|11682.13|11682.13|11682.13|11682.13|0
1644310730000|2022-02-08 08:58:50|11681.65|11681.65|11681.96|11681.96|11681.96|11681.96|11681.65|11681.65|0
1644310740000|2022-02-08 08:59:00|11681.53|11681.53|11678.44|11678.44|11681.53|11681.53|11678.44|11678.44|0
1644310760000|2022-02-08 08:59:20|11678.32|11678.32|11678.44|11678.44|11678.44|11678.44|11678.32|11678.32|0
1644310780000|2022-02-08 08:59:40|11679.23|11679.23|11679.9|11679.9|11679.9|11679.9|11679.11|11679.11|0
1644310790000|2022-02-08 08:59:50|11680.47|11680.47|11680.47|11680.47|11680.47|11680.47|11680.47|11680.47|0
1644310810000|2022-02-08 09:00:10|11680.9|11680.9|11680.9|11680.9|11680.9|11680.9|11680.9|11680.9|0
1644310820000|2022-02-08 09:00:20|11681.36|11681.36|11682.26|11682.26|11682.26|11682.26|11681.36|11681.36|0
1644310840000|2022-02-08 09:00:40|11681.82|11681.82|11681.82|11681.82|11681.82|11681.82|11681.82|11681.82|0
1644310850000|2022-02-08 09:00:50|11682.28|11682.28|11682.97|11682.97|11682.97|11682.97|11682.05|11682.05|0
1644310860000|2022-02-08 09:01:00|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|0
1644310880000|2022-02-08 09:01:20|11682.76|11682.76|11682.53|11682.53|11682.76|11682.76|11682.53|11682.53|0
1644310890000|2022-02-08 09:01:30|11682.22|11682.22|11681.9|11681.9|11682.22|11682.22|11681.9|11681.9|0
1644310900000|2022-02-08 09:01:40|11681.28|11681.28|11681.06|11681.06|11681.28|11681.28|11680.18|11680.18|0
1644310910000|2022-02-08 09:01:50|11681.5|11681.5|11681.5|11681.5|11681.5|11681.5|11681.5|11681.5|0
1644310920000|2022-02-08 09:02:00|11681.87|11681.87|11683.38|11683.38|11683.38|11683.38|11681.87|11681.87|0
1644310930000|2022-02-08 09:02:10|11683.82|11683.82|11684.73|11684.73|11684.73|11684.73|11683.82|11683.82|0
1644310940000|2022-02-08 09:02:20|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|0
1644310950000|2022-02-08 09:02:30|11684.97|11684.97|11684.75|11684.75|11684.97|11684.97|11684.75|11684.75|0
1644310960000|2022-02-08 09:02:40|11684.3|11684.3|11683.95|11683.95|11684.3|11684.3|11683.85|11683.85|0
1644310970000|2022-02-08 09:02:50|11683.38|11683.38|11683.68|11683.68|11683.68|11683.68|11683.38|11683.38|0
1644310980000|2022-02-08 09:03:00|11683.25|11683.25|11686.27|11686.27|11686.27|11686.27|11683.25|11683.25|0
1644310990000|2022-02-08 09:03:10|11685.83|11685.83|11684.54|11684.54|11685.83|11685.83|11684.54|11684.54|0
1644311000000|2022-02-08 09:03:20|11684.11|11684.11|11684.06|11684.06|11684.54|11684.54|11684.06|11684.06|0
1644311020000|2022-02-08 09:03:40|11683.63|11683.63|11683.09|11683.09|11684.91|11684.91|11683.09|11683.09|0
1644311040000|2022-02-08 09:04:00|11683.95|11683.95|11683.95|11683.95|11683.95|11683.95|11683.95|11683.95|0
1644311050000|2022-02-08 09:04:10|11684.22|11684.22|11684.22|11684.22|11684.22|11684.22|11683.95|11683.95|0
1644311060000|2022-02-08 09:04:20|11683.95|11683.95|11688.46|11688.46|11689.08|11689.08|11683.95|11683.95|0
1644311070000|2022-02-08 09:04:30|11688.33|11688.33|11688.38|11688.38|11688.72|11688.72|11688.29|11688.29|0
1644311080000|2022-02-08 09:04:40|11688.64|11688.64|11688.21|11688.21|11688.64|11688.64|11688.21|11688.21|0
1644311090000|2022-02-08 09:04:50|11688.93|11688.93|11688.73|11688.73|11688.93|11688.93|11688.73|11688.73|0
1644311100000|2022-02-08 09:05:00|11689.08|11689.08|11688.37|11688.37|11689.08|11689.08|11688.37|11688.37|0
1644311110000|2022-02-08 09:05:10|11688.07|11688.07|11687.49|11687.49|11689|11689|11687.49|11687.49|0
1644311130000|2022-02-08 09:05:30|11688.35|11688.35|11688.11|11688.11|11688.35|11688.35|11688.11|11688.11|0
1644311140000|2022-02-08 09:05:40|11688.82|11688.82|11689.89|11689.89|11689.89|11689.89|11688.82|11688.82|0
1644311150000|2022-02-08 09:05:50|11690.33|11690.33|11690.6|11690.6|11690.6|11690.6|11690.33|11690.33|0
1644311160000|2022-02-08 09:06:00|11691.28|11691.28|11691.15|11691.15|11691.28|11691.28|11690.92|11690.92|0
1644311180000|2022-02-08 09:06:20|11690.85|11690.85|11690.85|11690.85|11690.85|11690.85|11690.85|11690.85|0
1644311190000|2022-02-08 09:06:30|11690.62|11690.62|11690.46|11690.46|11690.62|11690.62|11690.46|11690.46|0
1644311210000|2022-02-08 09:06:50|11690.94|11690.94|11690.48|11690.48|11690.94|11690.94|11690.48|11690.48|0
1644311220000|2022-02-08 09:07:00|11690.13|11690.13|11689.9|11689.9|11690.13|11690.13|11689.9|11689.9|0
1644311230000|2022-02-08 09:07:10|11690.26|11690.26|11693.29|11693.29|11693.29|11693.29|11690.26|11690.26|0
1644311250000|2022-02-08 09:07:30|11693.43|11693.43|11692.98|11692.98|11693.43|11693.43|11692.98|11692.98|0
1644311260000|2022-02-08 09:07:40|11693.69|11693.69|11693.46|11693.46|11693.69|11693.69|11693.46|11693.46|0
1644311300000|2022-02-08 09:08:20|11693.9|11693.9|11694.34|11694.34|11694.34|11694.34|11693.9|11693.9|0
1644311310000|2022-02-08 09:08:30|11693.87|11693.87|11693.87|11693.87|11693.87|11693.87|11693.87|11693.87|0
1644311320000|2022-02-08 09:08:40|11694.1|11694.1|11693.75|11693.75|11694.1|11694.1|11693.75|11693.75|0
1644311330000|2022-02-08 09:08:50|11694.18|11694.18|11693.75|11693.75|11694.18|11694.18|11693.75|11693.75|0
1644311340000|2022-02-08 09:09:00|11693.63|11693.63|11693.63|11693.63|11693.63|11693.63|11693.63|11693.63|0
1644311350000|2022-02-08 09:09:10|11693.37|11693.37|11693.37|11693.37|11693.37|11693.37|11693.37|11693.37|0
1644311360000|2022-02-08 09:09:20|11693.63|11693.63|11693.63|11693.63|11693.63|11693.63|11693.63|11693.63|0
1644311380000|2022-02-08 09:09:40|11693.4|11693.4|11691.73|11691.73|11693.4|11693.4|11691.73|11691.73|0
1644311390000|2022-02-08 09:09:50|11692.17|11692.17|11691.24|11691.24|11692.17|11692.17|11691.24|11691.24|0
1644311400000|2022-02-08 09:10:00|11690.81|11690.81|11691.25|11691.25|11691.25|11691.25|11690.81|11690.81|0
1644311420000|2022-02-08 09:10:20|11692.14|11692.14|11692.54|11692.54|11692.54|11692.54|11692.14|11692.14|0
1644311440000|2022-02-08 09:10:40|11691.84|11691.84|11691.38|11691.38|11691.84|11691.84|11691.38|11691.38|0
1644311450000|2022-02-08 09:10:50|11690.95|11690.95|11691.07|11691.07|11691.76|11691.76|11690.95|11690.95|0
1644311470000|2022-02-08 09:11:10|11691.5|11691.5|11692.36|11692.36|11692.36|11692.36|11691.2|11691.2|0
1644311480000|2022-02-08 09:11:20|11691.89|11691.89|11692.59|11692.59|11692.59|11692.59|11691.89|11691.89|0
1644311490000|2022-02-08 09:11:30|11693.02|11693.02|11693.01|11693.01|11693.02|11693.02|11692.14|11692.14|0
1644311500000|2022-02-08 09:11:40|11693.21|11693.21|11693.08|11693.08|11693.21|11693.21|11693.08|11693.08|0
1644311510000|2022-02-08 09:11:50|11692.67|11692.67|11690.85|11690.85|11692.67|11692.67|11690.85|11690.85|0
1644311520000|2022-02-08 09:12:00|11690.06|11690.06|11689.04|11689.04|11690.06|11690.06|11689.04|11689.04|0
1644311540000|2022-02-08 09:12:20|11688.58|11688.58|11688.14|11688.14|11688.58|11688.58|11688.14|11688.14|0
1644311550000|2022-02-08 09:12:30|11688.59|11688.59|11688.38|11688.38|11688.59|11688.59|11688.38|11688.38|0
1644311560000|2022-02-08 09:12:40|11687.5|11687.5|11684.19|11684.19|11687.5|11687.5|11684.19|11684.19|0
1644311570000|2022-02-08 09:12:50|11683.75|11683.75|11682.96|11682.96|11683.75|11683.75|11682.96|11682.96|0
1644311580000|2022-02-08 09:13:00|11682.86|11682.86|11682.41|11682.41|11682.86|11682.86|11682.41|11682.41|0
1644311590000|2022-02-08 09:13:10|11680.83|11680.83|11680.39|11680.39|11680.83|11680.83|11680.39|11680.39|0
1644311600000|2022-02-08 09:13:20|11680.06|11680.06|11680.06|11680.06|11680.06|11680.06|11680.06|11680.06|0
1644311610000|2022-02-08 09:13:30|11679.69|11679.69|11679.39|11679.39|11679.69|11679.69|11679.39|11679.39|0
1644311620000|2022-02-08 09:13:40|11680.08|11680.08|11680.08|11680.08|11680.08|11680.08|11680.08|11680.08|0
1644311640000|2022-02-08 09:14:00|11680.27|11680.27|11680.27|11680.27|11680.27|11680.27|11680.27|11680.27|0
1644311650000|2022-02-08 09:14:10|11680.96|11680.96|11680.1|11680.1|11680.96|11680.96|11680.1|11680.1|0
1644311660000|2022-02-08 09:14:20|11679.66|11679.66|11678.03|11678.03|11679.66|11679.66|11678.03|11678.03|0
1644311670000|2022-02-08 09:14:30|11681.19|11681.19|11682.68|11682.68|11682.68|11682.68|11681.19|11681.19|0
1644311680000|2022-02-08 09:14:40|11682.91|11682.91|11681.25|11681.25|11682.91|11682.91|11681.25|11681.25|0
1644311690000|2022-02-08 09:14:50|11680.63|11680.63|11680.19|11680.19|11680.63|11680.63|11680.19|11680.19|0
1644311700000|2022-02-08 09:15:00|11680.64|11680.64|11681.08|11681.08|11681.08|11681.08|11680.64|11680.64|0
1644311710000|2022-02-08 09:15:10|11680.55|11680.55|11682.04|11682.04|11682.04|11682.04|11680.55|11680.55|0
1644311730000|2022-02-08 09:15:30|11681.74|11681.74|11681.74|11681.74|11681.74|11681.74|11681.74|11681.74|0
1644311740000|2022-02-08 09:15:40|11682.34|11682.34|11682.77|11682.77|11682.77|11682.77|11682.34|11682.34|0
1644311750000|2022-02-08 09:15:50|11683.09|11683.09|11683.09|11683.09|11683.09|11683.09|11683.09|11683.09|0
1644311770000|2022-02-08 09:16:10|11682.89|11682.89|11682.66|11682.66|11682.89|11682.89|11682.66|11682.66|0
1644311780000|2022-02-08 09:16:20|11681.8|11681.8|11681.37|11681.37|11681.8|11681.8|11681.37|11681.37|0
1644311790000|2022-02-08 09:16:30|11681.12|11681.12|11681.74|11681.74|11681.74|11681.74|11681.12|11681.12|0
1644311810000|2022-02-08 09:16:50|11681.44|11681.44|11681.44|11681.44|11681.44|11681.44|11681.44|11681.44|0
1644311820000|2022-02-08 09:17:00|11681.83|11681.83|11681.42|11681.42|11681.83|11681.83|11681.42|11681.42|0
1644311830000|2022-02-08 09:17:10|11681.1|11681.1|11681.38|11681.38|11681.38|11681.38|11681.1|11681.1|0
1644311840000|2022-02-08 09:17:20|11681.81|11681.81|11681.81|11681.81|11681.81|11681.81|11681.81|11681.81|0
1644311850000|2022-02-08 09:17:30|11681.45|11681.45|11681.77|11681.77|11681.77|11681.77|11681.45|11681.45|0
1644311860000|2022-02-08 09:17:40|11680.88|11680.88|11680.7|11680.7|11680.88|11680.88|11680.7|11680.7|0
1644311880000|2022-02-08 09:18:00|11680.51|11680.51|11680.51|11680.51|11680.51|11680.51|11680.51|11680.51|0
1644311890000|2022-02-08 09:18:10|11680.82|11680.82|11680.71|11680.71|11680.82|11680.82|11680.71|11680.71|0
1644311900000|2022-02-08 09:18:20|11681.06|11681.06|11681.4|11681.4|11681.4|11681.4|11680.56|11680.56|0
1644311910000|2022-02-08 09:18:30|11682.19|11682.19|11683.49|11683.49|11683.49|11683.49|11682.19|11682.19|0
1644311920000|2022-02-08 09:18:40|11683.92|11683.92|11684.36|11684.36|11684.36|11684.36|11683.92|11683.92|0
1644311930000|2022-02-08 09:18:50|11683.57|11683.57|11682.98|11682.98|11683.57|11683.57|11682.98|11682.98|0
1644311940000|2022-02-08 09:19:00|11682.78|11682.78|11683.44|11683.44|11683.44|11683.44|11682.25|11682.25|0
1644311990000|2022-02-08 09:19:50|11683.25|11683.25|11683.3|11683.3|11683.55|11683.55|11683.25|11683.25|0
1644312000000|2022-02-08 09:20:00|11682.51|11682.51|11681.77|11681.77|11682.94|11682.94|11681.77|11681.77|0
1644312010000|2022-02-08 09:20:10|11682.63|11682.63|11682.63|11682.63|11682.63|11682.63|11682.63|11682.63|0
1644312020000|2022-02-08 09:20:20|11682.2|11682.2|11682.34|11682.34|11682.34|11682.34|11682.2|11682.2|0
1644312030000|2022-02-08 09:20:30|11681.48|11681.48|11681.24|11681.24|11681.48|11681.48|11681.24|11681.24|0
1644312040000|2022-02-08 09:20:40|11681.58|11681.58|11681.58|11681.58|11681.58|11681.58|11681.58|11681.58|0
1644312050000|2022-02-08 09:20:50|11681.83|11681.83|11682.08|11682.08|11682.08|11682.08|11681.83|11681.83|0
1644312060000|2022-02-08 09:21:00|11682.24|11682.24|11682.41|11682.41|11682.52|11682.52|11682.24|11682.24|0
1644312070000|2022-02-08 09:21:10|11682.57|11682.57|11683.22|11683.22|11683.22|11683.22|11682.57|11682.57|0
1644312080000|2022-02-08 09:21:20|11683.14|11683.14|11682.71|11682.71|11683.14|11683.14|11682.71|11682.71|0
1644312090000|2022-02-08 09:21:30|11681.69|11681.69|11682.2|11682.2|11682.31|11682.31|11681.47|11681.47|0
1644312110000|2022-02-08 09:21:50|11682.33|11682.33|11682.33|11682.33|11682.33|11682.33|11682.33|11682.33|0
1644312120000|2022-02-08 09:22:00|11682.77|11682.77|11682.77|11682.77|11682.77|11682.77|11682.77|11682.77|0
1644312130000|2022-02-08 09:22:10|11682.64|11682.64|11682.64|11682.64|11682.64|11682.64|11682.64|11682.64|0
1644312140000|2022-02-08 09:22:20|11683.43|11683.43|11683.86|11683.86|11683.86|11683.86|11683.43|11683.43|0
1644312160000|2022-02-08 09:22:40|11683.97|11683.97|11683.95|11683.95|11684.76|11684.76|11683.95|11683.95|0
1644312170000|2022-02-08 09:22:50|11684.08|11684.08|11683.95|11683.95|11684.08|11684.08|11683.95|11683.95|0
1644312180000|2022-02-08 09:23:00|11684.13|11684.13|11684.07|11684.07|11684.13|11684.13|11683.82|11683.82|0
1644312190000|2022-02-08 09:23:10|11684.19|11684.19|11684.19|11684.19|11684.19|11684.19|11684.19|11684.19|0
1644312210000|2022-02-08 09:23:30|11684.46|11684.46|11684.03|11684.03|11684.46|11684.46|11684.03|11684.03|0
1644312220000|2022-02-08 09:23:40|11683.75|11683.75|11683.59|11683.59|11683.95|11683.95|11683.59|11683.59|0
1644312230000|2022-02-08 09:23:50|11683.49|11683.49|11683.49|11683.49|11683.49|11683.49|11683.49|11683.49|0
1644312240000|2022-02-08 09:24:00|11683.76|11683.76|11683.53|11683.53|11683.76|11683.76|11683.53|11683.53|0
1644312250000|2022-02-08 09:24:10|11683.88|11683.88|11683.88|11683.88|11683.88|11683.88|11683.88|11683.88|0
1644312260000|2022-02-08 09:24:20|11683.75|11683.75|11683.61|11683.61|11683.75|11683.75|11683.61|11683.61|0
1644312270000|2022-02-08 09:24:30|11683.18|11683.18|11683.18|11683.18|11683.18|11683.18|11683.18|11683.18|0
1644312280000|2022-02-08 09:24:40|11682.46|11682.46|11682.46|11682.46|11682.46|11682.46|11682.46|11682.46|0
1644312290000|2022-02-08 09:24:50|11682.6|11682.6|11681.81|11681.81|11682.6|11682.6|11681.81|11681.81|0
1644312310000|2022-02-08 09:25:10|11682.6|11682.6|11683.23|11683.23|11683.23|11683.23|11682.6|11682.6|0
1644312320000|2022-02-08 09:25:20|11683.47|11683.47|11683.47|11683.47|11683.47|11683.47|11683.47|11683.47|0
1644312330000|2022-02-08 09:25:30|11683.38|11683.38|11683.38|11683.38|11683.38|11683.38|11683.38|11683.38|0
1644312340000|2022-02-08 09:25:40|11682.99|11682.99|11682.99|11682.99|11682.99|11682.99|11682.99|11682.99|0
1644312350000|2022-02-08 09:25:50|11683.24|11683.24|11683.24|11683.24|11683.24|11683.24|11683.24|11683.24|0
1644312360000|2022-02-08 09:26:00|11683.13|11683.13|11682.1|11682.1|11683.13|11683.13|11682|11682|0
1644312370000|2022-02-08 09:26:10|11682.81|11682.81|11682.81|11682.81|11682.81|11682.81|11682.81|11682.81|0
1644312390000|2022-02-08 09:26:30|11683.6|11683.6|11683.94|11683.94|11683.94|11683.94|11683.6|11683.6|0
1644312410000|2022-02-08 09:26:50|11684.09|11684.09|11684.09|11684.09|11684.09|11684.09|11684.09|11684.09|0
1644312440000|2022-02-08 09:27:20|11684.44|11684.44|11684.8|11684.8|11684.8|11684.8|11684.44|11684.44|0
1644312450000|2022-02-08 09:27:30|11684.44|11684.44|11684.09|11684.09|11684.44|11684.44|11684.09|11684.09|0
1644312460000|2022-02-08 09:27:40|11684.32|11684.32|11685.14|11685.14|11685.26|11685.26|11684.32|11684.32|0
1644312470000|2022-02-08 09:27:50|11684.43|11684.43|11684.43|11684.43|11684.43|11684.43|11684.43|11684.43|0
1644312480000|2022-02-08 09:28:00|11684.22|11684.22|11684.22|11684.22|11684.22|11684.22|11684.22|11684.22|0
1644312500000|2022-02-08 09:28:20|11684.36|11684.36|11685.18|11685.18|11685.18|11685.18|11684.36|11684.36|0
1644312510000|2022-02-08 09:28:30|11684.91|11684.91|11685.06|11685.06|11685.06|11685.06|11684.63|11684.63|0
1644312520000|2022-02-08 09:28:40|11685.34|11685.34|11685.34|11685.34|11685.34|11685.34|11685.34|11685.34|0
1644312530000|2022-02-08 09:28:50|11685.8|11685.8|11685.8|11685.8|11685.8|11685.8|11685.8|11685.8|0
1644312540000|2022-02-08 09:29:00|11686.23|11686.23|11685.97|11685.97|11686.23|11686.23|11685.34|11685.34|0
1644312560000|2022-02-08 09:29:20|11686.33|11686.33|11685.9|11685.9|11686.33|11686.33|11685.9|11685.9|0
1644312570000|2022-02-08 09:29:30|11685.67|11685.67|11685.67|11685.67|11685.67|11685.67|11685.67|11685.67|0
1644312590000|2022-02-08 09:29:50|11685.8|11685.8|11686.03|11686.03|11686.03|11686.03|11685.8|11685.8|0
1644312600000|2022-02-08 09:30:00|11685.9|11685.9|11685.9|11685.9|11685.9|11685.9|11685.9|11685.9|0
1644312610000|2022-02-08 09:30:10|11685.46|11685.46|11685.46|11685.46|11685.46|11685.46|11685.46|11685.46|0
1644312620000|2022-02-08 09:30:20|11685.7|11685.7|11686|11686|11686.39|11686.39|11685.7|11685.7|0
1644312630000|2022-02-08 09:30:30|11685.72|11685.72|11685.72|11685.72|11685.72|11685.72|11685.72|11685.72|0
1644312640000|2022-02-08 09:30:40|11685.9|11685.9|11688.36|11688.36|11688.36|11688.36|11685.9|11685.9|0
1644312650000|2022-02-08 09:30:50|11689.15|11689.15|11690.75|11690.75|11690.91|11690.91|11689.15|11689.15|0
1644312660000|2022-02-08 09:31:00|11690.56|11690.56|11690.29|11690.29|11690.56|11690.56|11690.29|11690.29|0
1644312670000|2022-02-08 09:31:10|11690.7|11690.7|11690.75|11690.75|11690.75|11690.75|11690.56|11690.56|0
1644312680000|2022-02-08 09:31:20|11691.19|11691.19|11692.11|11692.11|11692.11|11692.11|11691.19|11691.19|0
1644312690000|2022-02-08 09:31:30|11692.54|11692.54|11692.54|11692.54|11692.54|11692.54|11692.54|11692.54|0
1644312700000|2022-02-08 09:31:40|11692.18|11692.18|11692.62|11692.62|11692.62|11692.62|11692.18|11692.18|0
1644312730000|2022-02-08 09:32:10|11691.73|11691.73|11691.94|11691.94|11692.17|11692.17|11691.73|11691.73|0
1644312770000|2022-02-08 09:32:50|11691.15|11691.15|11691.15|11691.15|11691.15|11691.15|11691.15|11691.15|0
1644312780000|2022-02-08 09:33:00|11691.29|11691.29|11691.43|11691.43|11691.43|11691.43|11691.29|11691.29|0
1644312790000|2022-02-08 09:33:10|11691.69|11691.69|11691.56|11691.56|11691.69|11691.69|11691.43|11691.43|0
1644312800000|2022-02-08 09:33:20|11691.69|11691.69|11692.38|11692.38|11692.38|11692.38|11691.69|11691.69|0
1644312810000|2022-02-08 09:33:30|11692.56|11692.56|11696.66|11696.66|11696.66|11696.66|11692.56|11692.56|0
1644312820000|2022-02-08 09:33:40|11696.89|11696.89|11696.89|11696.89|11696.89|11696.89|11696.89|11696.89|0
1644312830000|2022-02-08 09:33:50|11696.66|11696.66|11694.42|11694.42|11696.66|11696.66|11694.42|11694.42|0
1644312840000|2022-02-08 09:34:00|11694.28|11694.28|11694.28|11694.28|11694.28|11694.28|11694.28|11694.28|0
1644312850000|2022-02-08 09:34:10|11694.02|11694.02|11694.02|11694.02|11694.02|11694.02|11694.02|11694.02|0
1644312860000|2022-02-08 09:34:20|11694.15|11694.15|11694.15|11694.15|11694.15|11694.15|11694.15|11694.15|0
1644312870000|2022-02-08 09:34:30|11694.27|11694.27|11694.27|11694.27|11694.27|11694.27|11694.27|11694.27|0
1644312880000|2022-02-08 09:34:40|11693.98|11693.98|11694.12|11694.12|11694.12|11694.12|11693.98|11693.98|0
1644312890000|2022-02-08 09:34:50|11694.44|11694.44|11694.44|11694.44|11694.44|11694.44|11694.44|11694.44|0
1644312900000|2022-02-08 09:35:00|11694.29|11694.29|11694.29|11694.29|11694.29|11694.29|11694.29|11694.29|0
1644312910000|2022-02-08 09:35:10|11694.58|11694.58|11694.58|11694.58|11694.58|11694.58|11694.58|11694.58|0
1644312920000|2022-02-08 09:35:20|11694.69|11694.69|11694.69|11694.69|11694.69|11694.69|11694.69|11694.69|0
1644312930000|2022-02-08 09:35:30|11694.98|11694.98|11694.98|11694.98|11694.98|11694.98|11694.98|11694.98|0
1644312940000|2022-02-08 09:35:40|11694.85|11694.85|11694.85|11694.85|11694.85|11694.85|11694.85|11694.85|0
1644312960000|2022-02-08 09:36:00|11694.99|11694.99|11694.77|11694.77|11694.99|11694.99|11694.77|11694.77|0
1644312970000|2022-02-08 09:36:10|11694.91|11694.91|11694.06|11694.06|11694.91|11694.91|11694.06|11694.06|0
1644312990000|2022-02-08 09:36:30|11693.78|11693.78|11693.78|11693.78|11693.78|11693.78|11693.78|11693.78|0
1644313020000|2022-02-08 09:37:00|11693.69|11693.69|11692.9|11692.9|11693.69|11693.69|11692.44|11692.44|0
1644313030000|2022-02-08 09:37:10|11693.69|11693.69|11693.69|11693.69|11693.69|11693.69|11693.69|11693.69|0
1644313040000|2022-02-08 09:37:20|11693.83|11693.83|11693.83|11693.83|11693.83|11693.83|11693.83|11693.83|0
1644313050000|2022-02-08 09:37:30|11693.4|11693.4|11693.4|11693.4|11693.4|11693.4|11693.4|11693.4|0
1644313060000|2022-02-08 09:37:40|11692.96|11692.96|11692.1|11692.1|11692.96|11692.96|11692.1|11692.1|0
1644313070000|2022-02-08 09:37:50|11691.96|11691.96|11688.91|11688.91|11691.96|11691.96|11688.91|11688.91|0
1644313080000|2022-02-08 09:38:00|11688.76|11688.76|11688.76|11688.76|11688.76|11688.76|11688.76|11688.76|0
1644313110000|2022-02-08 09:38:30|11688.9|11688.9|11689.33|11689.33|11689.33|11689.33|11688.9|11688.9|0
1644313140000|2022-02-08 09:39:00|11689.77|11689.77|11688.98|11688.98|11689.77|11689.77|11688.98|11688.98|0
1644313180000|2022-02-08 09:39:40|11689.12|11689.12|11689.12|11689.12|11689.12|11689.12|11689.12|11689.12|0
1644313190000|2022-02-08 09:39:50|11688.96|11688.96|11688.96|11688.96|11688.96|11688.96|11688.96|11688.96|0
1644313210000|2022-02-08 09:40:10|11688.66|11688.66|11688.05|11688.05|11688.66|11688.66|11688.05|11688.05|0
1644313220000|2022-02-08 09:40:20|11688.47|11688.47|11689.01|11689.01|11689.01|11689.01|11688.3|11688.3|0
1644313230000|2022-02-08 09:40:30|11688.65|11688.65|11688.65|11688.65|11688.65|11688.65|11688.65|11688.65|0
1644313250000|2022-02-08 09:40:50|11688.49|11688.49|11688.64|11688.64|11688.94|11688.94|11688.49|11688.49|0
1644313280000|2022-02-08 09:41:20|11688.47|11688.47|11688.17|11688.17|11688.47|11688.47|11688.17|11688.17|0
1644313290000|2022-02-08 09:41:30|11688.01|11688.01|11688.01|11688.01|11688.01|11688.01|11688.01|11688.01|0
1644313300000|2022-02-08 09:41:40|11687.82|11687.82|11687.82|11687.82|11687.82|11687.82|11687.82|11687.82|0
1644313310000|2022-02-08 09:41:50|11687.67|11687.67|11687.67|11687.67|11687.67|11687.67|11687.67|11687.67|0
1644313320000|2022-02-08 09:42:00|11688.11|11688.11|11688.11|11688.11|11688.11|11688.11|11688.11|11688.11|0
1644313330000|2022-02-08 09:42:10|11688.27|11688.27|11688.27|11688.27|11688.27|11688.27|11688.27|11688.27|0
1644313340000|2022-02-08 09:42:20|11688.09|11688.09|11687.2|11687.2|11688.09|11688.09|11687.2|11687.2|0
1644313350000|2022-02-08 09:42:30|11686.41|11686.41|11685.12|11685.12|11686.41|11686.41|11685.12|11685.12|0
1644313360000|2022-02-08 09:42:40|11684.99|11684.99|11684.99|11684.99|11684.99|11684.99|11684.99|11684.99|0
1644313370000|2022-02-08 09:42:50|11684.55|11684.55|11683.7|11683.7|11684.99|11684.99|11683.7|11683.7|0
1644313390000|2022-02-08 09:43:10|11683.5|11683.5|11683.07|11683.07|11683.5|11683.5|11683.07|11683.07|0
1644313400000|2022-02-08 09:43:20|11682.93|11682.93|11679.32|11679.32|11682.93|11682.93|11679.32|11679.32|0
1644313410000|2022-02-08 09:43:30|11678.89|11678.89|11676.33|11676.33|11678.89|11678.89|11676.16|11676.16|0
1644313420000|2022-02-08 09:43:40|11675.54|11675.54|11674.75|11674.75|11675.54|11675.54|11674.75|11674.75|0
1644313430000|2022-02-08 09:43:50|11673.99|11673.99|11672.48|11672.48|11673.99|11673.99|11672.48|11672.48|0
1644313440000|2022-02-08 09:44:00|11672.61|11672.61|11672.72|11672.72|11672.72|11672.72|11672.61|11672.61|0
1644313450000|2022-02-08 09:44:10|11672.84|11672.84|11674.37|11674.37|11674.37|11674.37|11672.72|11672.72|0
1644313460000|2022-02-08 09:44:20|11674.68|11674.68|11674.97|11674.97|11674.97|11674.97|11674.68|11674.68|0
1644313470000|2022-02-08 09:44:30|11674.86|11674.86|11674.86|11674.86|11674.86|11674.86|11674.86|11674.86|0
1644313490000|2022-02-08 09:44:50|11675.21|11675.21|11675.93|11675.93|11675.93|11675.93|11675.21|11675.21|0
1644313500000|2022-02-08 09:45:00|11675.73|11675.73|11674.86|11674.86|11675.73|11675.73|11674.86|11674.86|0
1644313510000|2022-02-08 09:45:10|11675.3|11675.3|11675.3|11675.3|11675.3|11675.3|11675.3|11675.3|0
1644313520000|2022-02-08 09:45:20|11675.76|11675.76|11675.76|11675.76|11675.76|11675.76|11675.76|11675.76|0
1644313530000|2022-02-08 09:45:30|11675.95|11675.95|11675.78|11675.78|11675.95|11675.95|11675.78|11675.78|0
1644313540000|2022-02-08 09:45:40|11675.88|11675.88|11675.48|11675.48|11675.88|11675.88|11675.48|11675.48|0
1644313550000|2022-02-08 09:45:50|11675.04|11675.04|11675.04|11675.04|11675.04|11675.04|11675.04|11675.04|0
1644313560000|2022-02-08 09:46:00|11674.82|11674.82|11674.82|11674.82|11674.82|11674.82|11674.82|11674.82|0
1644313570000|2022-02-08 09:46:10|11675.05|11675.05|11675.05|11675.05|11675.05|11675.05|11675.05|11675.05|0
1644313580000|2022-02-08 09:46:20|11674.9|11674.9|11675.21|11675.21|11675.21|11675.21|11674.9|11674.9|0
1644313600000|2022-02-08 09:46:40|11674.85|11674.85|11673.86|11673.86|11674.85|11674.85|11673.86|11673.86|0
1644313610000|2022-02-08 09:46:50|11673.26|11673.26|11673.41|11673.41|11673.41|11673.41|11673.26|11673.26|0
1644313620000|2022-02-08 09:47:00|11673.6|11673.6|11673.34|11673.34|11673.8|11673.8|11673.34|11673.34|0
1644313630000|2022-02-08 09:47:10|11672.9|11672.9|11672.9|11672.9|11672.9|11672.9|11672.9|11672.9|0
1644313640000|2022-02-08 09:47:20|11673.05|11673.05|11672.84|11672.84|11673.05|11673.05|11672.84|11672.84|0
1644313660000|2022-02-08 09:47:40|11672.64|11672.64|11672.51|11672.51|11672.64|11672.64|11672.51|11672.51|0
1644313670000|2022-02-08 09:47:50|11672.05|11672.05|11672.26|11672.26|11672.26|11672.26|11672.05|11672.05|0
1644313690000|2022-02-08 09:48:10|11671.83|11671.83|11671.83|11671.83|11671.83|11671.83|11671.83|11671.83|0
1644313700000|2022-02-08 09:48:20|11672.88|11672.88|11673.76|11673.76|11673.76|11673.76|11672.88|11672.88|0
1644313710000|2022-02-08 09:48:30|11674.55|11674.55|11674.98|11674.98|11674.98|11674.98|11674.55|11674.55|0
1644313740000|2022-02-08 09:49:00|11674.75|11674.75|11674.75|11674.75|11674.75|11674.75|11674.75|11674.75|0
1644313750000|2022-02-08 09:49:10|11674.56|11674.56|11674.56|11674.56|11674.56|11674.56|11674.56|11674.56|0
1644313760000|2022-02-08 09:49:20|11675.35|11675.35|11675.35|11675.35|11675.35|11675.35|11675.35|11675.35|0
1644313800000|2022-02-08 09:50:00|11675.71|11675.71|11676.37|11676.37|11676.48|11676.48|11675.71|11675.71|0
1644313810000|2022-02-08 09:50:10|11677.78|11677.78|11679.02|11679.02|11679.02|11679.02|11677.67|11677.67|0
1644313820000|2022-02-08 09:50:20|11679.38|11679.38|11679.38|11679.38|11679.38|11679.38|11679.38|11679.38|0
1644313830000|2022-02-08 09:50:30|11680.26|11680.26|11683.03|11683.03|11683.03|11683.03|11680.12|11680.12|0
1644313840000|2022-02-08 09:50:40|11682.72|11682.72|11682.72|11682.72|11682.72|11682.72|11682.72|11682.72|0
1644313850000|2022-02-08 09:50:50|11682.83|11682.83|11680.82|11680.82|11682.83|11682.83|11680.82|11680.82|0
1644313860000|2022-02-08 09:51:00|11680.12|11680.12|11676.94|11676.94|11680.12|11680.12|11676.94|11676.94|0
1644313930000|2022-02-08 09:52:10|11677.35|11677.35|11677.35|11677.35|11677.35|11677.35|11677.35|11677.35|0
1644313950000|2022-02-08 09:52:30|11677.46|11677.46|11677.46|11677.46|11677.46|11677.46|11677.46|11677.46|0
1644313960000|2022-02-08 09:52:40|11676.54|11676.54|11671.93|11671.93|11676.77|11676.77|11671.93|11671.93|0
1644313970000|2022-02-08 09:52:50|11671.22|11671.22|11671.06|11671.06|11671.22|11671.22|11671.06|11671.06|0
1644313980000|2022-02-08 09:53:00|11670.85|11670.85|11670.36|11670.36|11671.06|11671.06|11670.09|11670.09|0
1644313990000|2022-02-08 09:53:10|11669.76|11669.76|11669.89|11669.89|11669.89|11669.89|11669.4|11669.4|0
1644314000000|2022-02-08 09:53:20|11668.95|11668.95|11669.05|11669.05|11669.05|11669.05|11668.95|11668.95|0
1644314010000|2022-02-08 09:53:30|11668.82|11668.82|11667.82|11667.82|11668.82|11668.82|11667.16|11667.16|0
1644314050000|2022-02-08 09:54:10|11667.96|11667.96|11667.96|11667.96|11667.96|11667.96|11667.96|11667.96|0
1644314080000|2022-02-08 09:54:40|11668.27|11668.27|11668.68|11668.68|11668.68|11668.68|11668.27|11668.27|0
1644314090000|2022-02-08 09:54:50|11668.47|11668.47|11667.87|11667.87|11668.47|11668.47|11667.87|11667.87|0
1644314100000|2022-02-08 09:55:00|11667.57|11667.57|11665.43|11665.43|11667.57|11667.57|11665.43|11665.43|0
1644314110000|2022-02-08 09:55:10|11665.24|11665.24|11665.24|11665.24|11665.24|11665.24|11665.1|11665.1|0
1644314120000|2022-02-08 09:55:20|11664.8|11664.8|11664.38|11664.38|11664.8|11664.8|11664.38|11664.38|0
1644314130000|2022-02-08 09:55:30|11664.88|11664.88|11659.23|11659.23|11664.88|11664.88|11659.23|11659.23|0
1644314140000|2022-02-08 09:55:40|11659.01|11659.01|11657.11|11657.11|11659.01|11659.01|11657.11|11657.11|0
1644314150000|2022-02-08 09:55:50|11657.35|11657.35|11656.96|11656.96|11657.49|11657.49|11656.96|11656.96|0
1644314160000|2022-02-08 09:56:00|11657.4|11657.4|11657.4|11657.4|11657.4|11657.4|11657.4|11657.4|0
1644314190000|2022-02-08 09:56:30|11657.2|11657.2|11656.89|11656.89|11657.2|11657.2|11655.9|11655.9|0
1644314220000|2022-02-08 09:57:00|11657.35|11657.35|11657.35|11657.35|11657.35|11657.35|11657.35|11657.35|0
1644314240000|2022-02-08 09:57:20|11657.63|11657.63|11657.63|11657.63|11657.63|11657.63|11657.63|11657.63|0
1644314260000|2022-02-08 09:57:40|11657.99|11657.99|11657.99|11657.99|11657.99|11657.99|11657.99|11657.99|0
1644314290000|2022-02-08 09:58:10|11657.8|11657.8|11657.8|11657.8|11657.8|11657.8|11657.8|11657.8|0
1644314300000|2022-02-08 09:58:20|11657.63|11657.63|11657.63|11657.63|11657.63|11657.63|11657.63|11657.63|0
1644314310000|2022-02-08 09:58:30|11657.4|11657.4|11657.4|11657.4|11657.4|11657.4|11657.4|11657.4|0
1644314330000|2022-02-08 09:58:50|11658.11|11658.11|11657|11657|11658.47|11658.47|11657|11657|0
1644314340000|2022-02-08 09:59:00|11654.75|11654.75|11654.97|11654.97|11655.33|11655.33|11654.49|11654.49|0
1644314350000|2022-02-08 09:59:10|11655.06|11655.06|11655.06|11655.06|11655.06|11655.06|11655.06|11655.06|0
1644314360000|2022-02-08 09:59:20|11654.94|11654.94|11654.94|11654.94|11654.94|11654.94|11654.94|11654.94|0
1644314370000|2022-02-08 09:59:30|11655.02|11655.02|11655.88|11655.88|11655.88|11655.88|11655.02|11655.02|0
1644314380000|2022-02-08 09:59:40|11655.58|11655.58|11655.58|11655.58|11655.58|11655.58|11655.58|11655.58|0
1644314390000|2022-02-08 09:59:50|11656.01|11656.01|11656.37|11656.37|11656.37|11656.37|11656.01|11656.01|0
1644314400000|2022-02-08 10:00:00|11655.94|11655.94|11654.24|11654.24|11655.94|11655.94|11654.24|11654.24|0
1644314410000|2022-02-08 10:00:10|11654.06|11654.06|11654.39|11654.39|11654.49|11654.49|11654.06|11654.06|0
1644314420000|2022-02-08 10:00:20|11654.2|11654.2|11653.41|11653.41|11654.2|11654.2|11653.41|11653.41|0
1644314430000|2022-02-08 10:00:30|11653.77|11653.77|11654.05|11654.05|11654.05|11654.05|11653.77|11653.77|0
1644314470000|2022-02-08 10:01:10|11653.34|11653.34|11654.24|11654.24|11654.24|11654.24|11653.34|11653.34|0
1644314480000|2022-02-08 10:01:20|11654.33|11654.33|11654.24|11654.24|11654.33|11654.33|11654.24|11654.24|0
1644314500000|2022-02-08 10:01:40|11654.65|11654.65|11654.65|11654.65|11654.65|11654.65|11654.65|11654.65|0
1644314510000|2022-02-08 10:01:50|11654.26|11654.26|11654.03|11654.03|11654.26|11654.26|11654.03|11654.03|0
1644314520000|2022-02-08 10:02:00|11654.42|11654.42|11653.26|11653.26|11654.42|11654.42|11653.26|11653.26|0
1644314530000|2022-02-08 10:02:10|11652.98|11652.98|11652.98|11652.98|11652.98|11652.98|11652.98|11652.98|0
1644314540000|2022-02-08 10:02:20|11654.56|11654.56|11654.4|11654.4|11654.56|11654.56|11654.4|11654.4|0
1644314550000|2022-02-08 10:02:30|11653.94|11653.94|11654.65|11654.65|11654.65|11654.65|11653.94|11653.94|0
1644314570000|2022-02-08 10:02:50|11654.52|11654.52|11655.21|11655.21|11655.21|11655.21|11654.52|11654.52|0
1644314580000|2022-02-08 10:03:00|11655.48|11655.48|11655.48|11655.48|11655.48|11655.48|11655.48|11655.48|0
1644314590000|2022-02-08 10:03:10|11655.95|11655.95|11655.95|11655.95|11655.95|11655.95|11655.95|11655.95|0
1644314600000|2022-02-08 10:03:20|11655.51|11655.51|11655.51|11655.51|11655.51|11655.51|11655.51|11655.51|0
1644314610000|2022-02-08 10:03:30|11655.23|11655.23|11655.23|11655.23|11655.23|11655.23|11655.23|11655.23|0
1644314640000|2022-02-08 10:04:00|11655.67|11655.67|11655.67|11655.67|11655.67|11655.67|11655.67|11655.67|0
1644314650000|2022-02-08 10:04:10|11655.44|11655.44|11655.44|11655.44|11655.44|11655.44|11655.44|11655.44|0
1644314660000|2022-02-08 10:04:20|11655.52|11655.52|11655.95|11655.95|11655.95|11655.95|11655.52|11655.52|0
1644314680000|2022-02-08 10:04:40|11655.69|11655.69|11655.69|11655.69|11655.69|11655.69|11655.69|11655.69|0
1644314700000|2022-02-08 10:05:00|11654.76|11654.76|11654.34|11654.34|11654.76|11654.76|11654.34|11654.34|0
1644314710000|2022-02-08 10:05:10|11654.8|11654.8|11656.08|11656.08|11656.08|11656.08|11654.8|11654.8|0
1644314720000|2022-02-08 10:05:20|11655.92|11655.92|11655.92|11655.92|11655.92|11655.92|11655.92|11655.92|0
1644314740000|2022-02-08 10:05:40|11655.65|11655.65|11655.79|11655.79|11655.79|11655.79|11655.65|11655.65|0
1644314750000|2022-02-08 10:05:50|11655.65|11655.65|11655.92|11655.92|11656.2|11656.2|11655.38|11655.38|0
1644314760000|2022-02-08 10:06:00|11656.36|11656.36|11656.67|11656.67|11656.67|11656.67|11656.36|11656.36|0
1644314770000|2022-02-08 10:06:10|11656.83|11656.83|11656.99|11656.99|11656.99|11656.99|11656.83|11656.83|0
1644314780000|2022-02-08 10:06:20|11658.57|11658.57|11658.65|11658.65|11658.65|11658.65|11658.57|11658.57|0
1644314790000|2022-02-08 10:06:30|11657.86|11657.86|11657.86|11657.86|11657.86|11657.86|11657.86|11657.86|0
1644314810000|2022-02-08 10:06:50|11657.07|11657.07|11657.07|11657.07|11657.07|11657.07|11657.07|11657.07|0
1644314820000|2022-02-08 10:07:00|11657.43|11657.43|11657.62|11657.62|11657.62|11657.62|11657.43|11657.43|0
1644314830000|2022-02-08 10:07:10|11657.27|11657.27|11657.95|11657.95|11657.95|11657.95|11657.27|11657.27|0
1644314840000|2022-02-08 10:07:20|11657.68|11657.68|11657.65|11657.65|11658.36|11658.36|11657.65|11657.65|0
1644314850000|2022-02-08 10:07:30|11656.72|11656.72|11656.72|11656.72|11656.72|11656.72|11656.72|11656.72|0
1644314860000|2022-02-08 10:07:40|11657.16|11657.16|11657.16|11657.16|11657.16|11657.16|11657.16|11657.16|0
1644314870000|2022-02-08 10:07:50|11657.62|11657.62|11657.89|11657.89|11657.89|11657.89|11657.62|11657.62|0
1644314880000|2022-02-08 10:08:00|11658.02|11658.02|11658.24|11658.24|11658.24|11658.24|11658.02|11658.02|0
1644314890000|2022-02-08 10:08:10|11658.67|11658.67|11659.59|11659.59|11659.59|11659.59|11658.67|11658.67|0
1644314920000|2022-02-08 10:08:40|11659.94|11659.94|11659.91|11659.91|11660.57|11660.57|11659.91|11659.91|0
1644314930000|2022-02-08 10:08:50|11659.72|11659.72|11659.41|11659.41|11659.72|11659.72|11659.26|11659.26|0
1644314940000|2022-02-08 10:09:00|11659.55|11659.55|11659.96|11659.96|11659.96|11659.96|11659.41|11659.41|0
1644314950000|2022-02-08 10:09:10|11660.39|11660.39|11660.26|11660.26|11660.39|11660.39|11659.37|11659.37|0
1644314960000|2022-02-08 10:09:20|11660.37|11660.37|11659.82|11659.82|11660.37|11660.37|11659.82|11659.82|0
1644314970000|2022-02-08 10:09:30|11660.07|11660.07|11660.07|11660.07|11660.07|11660.07|11660.07|11660.07|0
1644314990000|2022-02-08 10:09:50|11659.63|11659.63|11659.06|11659.06|11659.63|11659.63|11659.06|11659.06|0
1644315000000|2022-02-08 10:10:00|11659.5|11659.5|11658.8|11658.8|11659.5|11659.5|11658.8|11658.8|0
1644315020000|2022-02-08 10:10:20|11658.69|11658.69|11658.31|11658.31|11658.69|11658.69|11658.28|11658.28|0
1644315040000|2022-02-08 10:10:40|11658.55|11658.55|11657.76|11657.76|11658.55|11658.55|11657.76|11657.76|0
1644315050000|2022-02-08 10:10:50|11657.32|11657.32|11656.44|11656.44|11657.32|11657.32|11656.44|11656.44|0
1644315060000|2022-02-08 10:11:00|11656.3|11656.3|11656.3|11656.3|11656.3|11656.3|11656.3|11656.3|0
1644315070000|2022-02-08 10:11:10|11656.73|11656.73|11656.73|11656.73|11656.73|11656.73|11656.73|11656.73|0
1644315080000|2022-02-08 10:11:20|11656.4|11656.4|11655.53|11655.53|11656.4|11656.4|11655.53|11655.53|0
1644315100000|2022-02-08 10:11:40|11655.85|11655.85|11656.46|11656.46|11656.46|11656.46|11655.85|11655.85|0
1644315110000|2022-02-08 10:11:50|11656.23|11656.23|11656.23|11656.23|11656.23|11656.23|11656.23|11656.23|0
1644315120000|2022-02-08 10:12:00|11656.48|11656.48|11656.48|11656.48|11656.48|11656.48|11656.48|11656.48|0
1644315130000|2022-02-08 10:12:10|11656.05|11656.05|11657.25|11657.25|11657.25|11657.25|11655.78|11655.78|0
1644315140000|2022-02-08 10:12:20|11657.55|11657.55|11656.69|11656.69|11657.55|11657.55|11656.69|11656.69|0
1644315160000|2022-02-08 10:12:40|11657.06|11657.06|11657.36|11657.36|11657.36|11657.36|11657.06|11657.06|0
1644315170000|2022-02-08 10:12:50|11657.63|11657.63|11657.63|11657.63|11657.63|11657.63|11657.63|11657.63|0
1644315180000|2022-02-08 10:13:00|11657.94|11657.94|11658.35|11658.35|11658.49|11658.49|11657.94|11657.94|0
1644315210000|2022-02-08 10:13:30|11659.93|11659.93|11659.93|11659.93|11659.93|11659.93|11659.93|11659.93|0
1644315230000|2022-02-08 10:13:50|11660.23|11660.23|11660.22|11660.22|11660.61|11660.61|11660.22|11660.22|0
1644315250000|2022-02-08 10:14:10|11659.79|11659.79|11659.94|11659.94|11659.94|11659.94|11659.79|11659.79|0
1644315280000|2022-02-08 10:14:40|11659.81|11659.81|11659.81|11659.81|11659.81|11659.81|11659.81|11659.81|0
1644315290000|2022-02-08 10:14:50|11659.7|11659.7|11657.27|11657.27|11660.13|11660.13|11657.27|11657.27|0
1644315300000|2022-02-08 10:15:00|11656.84|11656.84|11656.12|11656.12|11657.92|11657.92|11656.12|11656.12|0
1644315310000|2022-02-08 10:15:10|11656.4|11656.4|11656.3|11656.3|11656.67|11656.67|11656.21|11656.21|0
1644315320000|2022-02-08 10:15:20|11656.64|11656.64|11657.96|11657.96|11657.96|11657.96|11656.64|11656.64|0
1644315330000|2022-02-08 10:15:30|11658.1|11658.1|11658.1|11658.1|11658.1|11658.1|11658.1|11658.1|0
1644315350000|2022-02-08 10:15:50|11658.23|11658.23|11658.23|11658.23|11658.23|11658.23|11658.23|11658.23|0
1644315360000|2022-02-08 10:16:00|11658.07|11658.07|11657.99|11657.99|11658.07|11658.07|11657.99|11657.99|0
1644315370000|2022-02-08 10:16:10|11658.3|11658.3|11659.21|11659.21|11659.21|11659.21|11658.3|11658.3|0
1644315380000|2022-02-08 10:16:20|11660.09|11660.09|11661.34|11661.34|11661.34|11661.34|11660.09|11660.09|0
1644315390000|2022-02-08 10:16:30|11661.61|11661.61|11661.07|11661.07|11661.75|11661.75|11661.07|11661.07|0
1644315400000|2022-02-08 10:16:40|11661.2|11661.2|11661.03|11661.03|11661.48|11661.48|11661.03|11661.03|0
1644315410000|2022-02-08 10:16:50|11660.76|11660.76|11660.76|11660.76|11660.76|11660.76|11660.76|11660.76|0
1644315420000|2022-02-08 10:17:00|11661.13|11661.13|11660.21|11660.21|11661.13|11661.13|11660.21|11660.21|0
1644315450000|2022-02-08 10:17:30|11660.1|11660.1|11660.1|11660.1|11660.1|11660.1|11660.1|11660.1|0
1644315460000|2022-02-08 10:17:40|11659.79|11659.79|11659.64|11659.64|11660.1|11660.1|11659.64|11659.64|0
1644315470000|2022-02-08 10:17:50|11659.78|11659.78|11659.78|11659.78|11659.78|11659.78|11659.78|11659.78|0
1644315480000|2022-02-08 10:18:00|11659.55|11659.55|11659.55|11659.55|11659.55|11659.55|11659.55|11659.55|0
1644315500000|2022-02-08 10:18:20|11659.92|11659.92|11659.92|11659.92|11659.92|11659.92|11659.92|11659.92|0
1644315530000|2022-02-08 10:18:50|11659.64|11659.64|11658.07|11658.07|11659.64|11659.64|11658.07|11658.07|0
1644315550000|2022-02-08 10:19:10|11657.84|11657.84|11657.84|11657.84|11657.84|11657.84|11657.84|11657.84|0
1644315560000|2022-02-08 10:19:20|11657.48|11657.48|11656.77|11656.77|11657.48|11657.48|11656.77|11656.77|0
1644315570000|2022-02-08 10:19:30|11657|11657|11654.76|11654.76|11657|11657|11654.76|11654.76|0
1644315590000|2022-02-08 10:19:50|11655.03|11655.03|11655.23|11655.23|11655.23|11655.23|11655.03|11655.03|0
1644315600000|2022-02-08 10:20:00|11655.66|11655.66|11654.95|11654.95|11655.66|11655.66|11654.95|11654.95|0
1644315610000|2022-02-08 10:20:10|11655.04|11655.04|11654.85|11654.85|11655.04|11655.04|11654.85|11654.85|0
1644315630000|2022-02-08 10:20:30|11654.74|11654.74|11654.74|11654.74|11654.74|11654.74|11654.74|11654.74|0
1644315640000|2022-02-08 10:20:40|11654.64|11654.64|11654.64|11654.64|11654.64|11654.64|11654.64|11654.64|0
1644315650000|2022-02-08 10:20:50|11654.55|11654.55|11654.55|11654.55|11654.55|11654.55|11654.55|11654.55|0
1644315670000|2022-02-08 10:21:10|11654.44|11654.44|11654.44|11654.44|11654.44|11654.44|11654.44|11654.44|0
1644315680000|2022-02-08 10:21:20|11655.23|11655.23|11655.98|11655.98|11655.98|11655.98|11655.19|11655.19|0
1644315690000|2022-02-08 10:21:30|11655.27|11655.27|11655.27|11655.27|11655.27|11655.27|11655.27|11655.27|0
1644315700000|2022-02-08 10:21:40|11654.91|11654.91|11654.69|11654.69|11654.91|11654.91|11654.69|11654.69|0
1644315710000|2022-02-08 10:21:50|11654.23|11654.23|11654.23|11654.23|11654.23|11654.23|11654.23|11654.23|0
1644315720000|2022-02-08 10:22:00|11654.01|11654.01|11654.59|11654.59|11654.59|11654.59|11654.01|11654.01|0
1644315730000|2022-02-08 10:22:10|11654.78|11654.78|11655.25|11655.25|11655.25|11655.25|11654.78|11654.78|0
1644315740000|2022-02-08 10:22:20|11655.41|11655.41|11655.57|11655.57|11655.57|11655.57|11655.41|11655.41|0
1644315750000|2022-02-08 10:22:30|11655.41|11655.41|11655.33|11655.33|11655.41|11655.41|11655.33|11655.33|0
1644315760000|2022-02-08 10:22:40|11655.57|11655.57|11655.57|11655.57|11655.57|11655.57|11655.57|11655.57|0
1644315770000|2022-02-08 10:22:50|11655.8|11655.8|11656.68|11656.68|11656.68|11656.68|11655.8|11655.8|0
1644315780000|2022-02-08 10:23:00|11656.24|11656.24|11656.4|11656.4|11656.4|11656.4|11656.24|11656.24|0
1644315790000|2022-02-08 10:23:10|11656.24|11656.24|11655.58|11655.58|11656.24|11656.24|11655.58|11655.58|0
1644315800000|2022-02-08 10:23:20|11655.17|11655.17|11655.17|11655.17|11655.17|11655.17|11655.17|11655.17|0
1644315810000|2022-02-08 10:23:30|11654.71|11654.71|11653.48|11653.48|11654.71|11654.71|11653.48|11653.48|0
1644315830000|2022-02-08 10:23:50|11653.28|11653.28|11653.28|11653.28|11653.28|11653.28|11653.28|11653.28|0
1644315840000|2022-02-08 10:24:00|11652.88|11652.88|11652.88|11652.88|11653.04|11653.04|11652.88|11652.88|0
1644315850000|2022-02-08 10:24:10|11652.26|11652.26|11651.78|11651.78|11652.57|11652.57|11651.78|11651.78|0
1644315860000|2022-02-08 10:24:20|11651.53|11651.53|11651.78|11651.78|11651.78|11651.78|11651.53|11651.53|0
1644315870000|2022-02-08 10:24:30|11651.69|11651.69|11651.69|11651.69|11651.69|11651.69|11651.69|11651.69|0
1644315880000|2022-02-08 10:24:40|11651.48|11651.48|11651.37|11651.37|11651.48|11651.48|11651.37|11651.37|0
1644315900000|2022-02-08 10:25:00|11650.58|11650.58|11650.27|11650.27|11650.58|11650.58|11650.27|11650.27|0
1644315920000|2022-02-08 10:25:20|11650.73|11650.73|11651.52|11651.52|11651.52|11651.52|11650.73|11650.73|0
1644315930000|2022-02-08 10:25:30|11651.16|11651.16|11652.18|11652.18|11652.18|11652.18|11651.16|11651.16|0
1644315940000|2022-02-08 10:25:40|11652.81|11652.81|11653.64|11653.64|11653.75|11653.75|11652.81|11652.81|0
1644315950000|2022-02-08 10:25:50|11656.8|11656.8|11656.8|11656.8|11656.8|11656.8|11656.8|11656.8|0
1644315960000|2022-02-08 10:26:00|11656.68|11656.68|11656.06|11656.06|11656.68|11656.68|11656.06|11656.06|0
1644315970000|2022-02-08 10:26:10|11656.25|11656.25|11656.25|11656.25|11656.25|11656.25|11656.25|11656.25|0
1644315980000|2022-02-08 10:26:20|11656.75|11656.75|11655.13|11655.13|11656.75|11656.75|11655.13|11655.13|0
1644315990000|2022-02-08 10:26:30|11655.22|11655.22|11655.22|11655.22|11655.22|11655.22|11655.22|11655.22|0
1644316020000|2022-02-08 10:27:00|11654.65|11654.65|11654.65|11654.65|11654.65|11654.65|11654.65|11654.65|0
1644316030000|2022-02-08 10:27:10|11654.35|11654.35|11654.35|11654.35|11654.35|11654.35|11654.35|11654.35|0
1644316040000|2022-02-08 10:27:20|11652.77|11652.77|11652.77|11652.77|11652.77|11652.77|11652.77|11652.77|0
1644316050000|2022-02-08 10:27:30|11652.29|11652.29|11652.5|11652.5|11652.5|11652.5|11652.29|11652.29|0
1644316060000|2022-02-08 10:27:40|11652.32|11652.32|11652.32|11652.32|11652.32|11652.32|11652.32|11652.32|0
1644316070000|2022-02-08 10:27:50|11652.56|11652.56|11652.42|11652.42|11652.56|11652.56|11652.42|11652.42|0
1644316080000|2022-02-08 10:28:00|11652.78|11652.78|11652.78|11652.78|11652.78|11652.78|11652.78|11652.78|0
1644316090000|2022-02-08 10:28:10|11652.59|11652.59|11651.45|11651.45|11652.59|11652.59|11651.45|11651.45|0
1644316100000|2022-02-08 10:28:20|11651.01|11651.01|11651.01|11651.01|11651.01|11651.01|11650.57|11650.57|0
1644316120000|2022-02-08 10:28:40|11651.14|11651.14|11650.93|11650.93|11651.42|11651.42|11650.93|11650.93|0
1644316130000|2022-02-08 10:28:50|11651.37|11651.37|11651.57|11651.57|11651.57|11651.57|11651.26|11651.26|0
1644316140000|2022-02-08 10:29:00|11651.32|11651.32|11651.32|11651.32|11651.32|11651.32|11651.32|11651.32|0
1644316160000|2022-02-08 10:29:20|11651.75|11651.75|11651.75|11651.75|11651.75|11651.75|11651.75|11651.75|0
1644316170000|2022-02-08 10:29:30|11651.34|11651.34|11651.34|11651.34|11651.34|11651.34|11651.34|11651.34|0
1644316190000|2022-02-08 10:29:50|11651.78|11651.78|11651.98|11651.98|11651.98|11651.98|11651.78|11651.78|0
1644316200000|2022-02-08 10:30:00|11652.38|11652.38|11652.23|11652.23|11652.38|11652.38|11652.1|11652.1|0
1644316210000|2022-02-08 10:30:10|11653.16|11653.16|11652.93|11652.93|11653.16|11653.16|11652.93|11652.93|0
1644316230000|2022-02-08 10:30:30|11653.64|11653.64|11654.04|11654.04|11654.04|11654.04|11653.64|11653.64|0
1644316240000|2022-02-08 10:30:40|11654.22|11654.22|11654.9|11654.9|11654.9|11654.9|11654.22|11654.22|0
1644316250000|2022-02-08 10:30:50|11654.54|11654.54|11654.4|11654.4|11654.54|11654.54|11653.99|11653.99|0
1644316260000|2022-02-08 10:31:00|11654.21|11654.21|11654.36|11654.36|11654.36|11654.36|11654.21|11654.21|0
1644316270000|2022-02-08 10:31:10|11654.85|11654.85|11654.85|11654.85|11654.85|11654.85|11654.85|11654.85|0
1644316280000|2022-02-08 10:31:20|11654.72|11654.72|11655.08|11655.08|11655.08|11655.08|11654.72|11654.72|0
1644316300000|2022-02-08 10:31:40|11655.39|11655.39|11654.47|11654.47|11655.39|11655.39|11654.47|11654.47|0
1644316320000|2022-02-08 10:32:00|11654.61|11654.61|11654.88|11654.88|11654.88|11654.88|11654.61|11654.61|0
1644316330000|2022-02-08 10:32:10|11655.34|11655.34|11655.34|11655.34|11655.34|11655.34|11655.34|11655.34|0
1644316350000|2022-02-08 10:32:30|11655.03|11655.03|11654.59|11654.59|11655.03|11655.03|11654.59|11654.59|0
1644316370000|2022-02-08 10:32:50|11654.95|11654.95|11654.72|11654.72|11654.95|11654.95|11654.72|11654.72|0
1644316390000|2022-02-08 10:33:10|11655.15|11655.15|11655.15|11655.15|11655.15|11655.15|11655.15|11655.15|0
1644316400000|2022-02-08 10:33:20|11655.59|11655.59|11655.59|11655.59|11655.59|11655.59|11655.59|11655.59|0
1644316420000|2022-02-08 10:33:40|11655.35|11655.35|11656.06|11656.06|11656.06|11656.06|11655.35|11655.35|0
1644316430000|2022-02-08 10:33:50|11656.43|11656.43|11656.43|11656.43|11656.43|11656.43|11656.43|11656.43|0
1644316480000|2022-02-08 10:34:40|11656.77|11656.77|11657.9|11657.9|11657.9|11657.9|11656.77|11656.77|0
1644316490000|2022-02-08 10:34:50|11657.79|11657.79|11656.59|11656.59|11657.79|11657.79|11656.59|11656.59|0
1644316500000|2022-02-08 10:35:00|11656.75|11656.75|11658.96|11658.96|11658.96|11658.96|11656.75|11656.75|0
1644316510000|2022-02-08 10:35:10|11659.05|11659.05|11659.05|11659.05|11659.05|11659.05|11659.05|11659.05|0
1644316520000|2022-02-08 10:35:20|11659.28|11659.28|11661.13|11661.13|11661.13|11661.13|11659.24|11659.24|0
1644316530000|2022-02-08 10:35:30|11662.01|11662.01|11661.57|11661.57|11662.01|11662.01|11661.57|11661.57|0
1644316540000|2022-02-08 10:35:40|11662.01|11662.01|11662.18|11662.18|11662.18|11662.18|11662.01|11662.01|0
1644316550000|2022-02-08 10:35:50|11662.38|11662.38|11663.15|11663.15|11663.15|11663.15|11662.38|11662.38|0
1644316560000|2022-02-08 10:36:00|11663.58|11663.58|11663.58|11663.58|11663.58|11663.58|11663.58|11663.58|0
1644316590000|2022-02-08 10:36:30|11664.03|11664.03|11664.31|11664.31|11664.31|11664.31|11664.03|11664.03|0
1644316610000|2022-02-08 10:36:50|11664.74|11664.74|11664.98|11664.98|11664.98|11664.98|11664.74|11664.74|0
1644316620000|2022-02-08 10:37:00|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|0
1644316630000|2022-02-08 10:37:10|11664.68|11664.68|11665.3|11665.3|11665.3|11665.3|11664.68|11664.68|0
1644316640000|2022-02-08 10:37:20|11664.42|11664.42|11662.91|11662.91|11664.42|11664.42|11662.91|11662.91|0
1644316650000|2022-02-08 10:37:30|11662.78|11662.78|11662.25|11662.25|11662.78|11662.78|11662.25|11662.25|0
1644316660000|2022-02-08 10:37:40|11662.36|11662.36|11662.11|11662.11|11662.36|11662.36|11662.11|11662.11|0
1644316670000|2022-02-08 10:37:50|11661.68|11661.68|11661.68|11661.68|11661.68|11661.68|11661.68|11661.68|0
1644316680000|2022-02-08 10:38:00|11661.85|11661.85|11661.85|11661.85|11661.85|11661.85|11661.85|11661.85|0
1644316690000|2022-02-08 10:38:10|11661.53|11661.53|11661.53|11661.53|11661.53|11661.53|11661.53|11661.53|0
1644316720000|2022-02-08 10:38:40|11661.61|11661.61|11661.61|11661.61|11661.61|11661.61|11661.61|11661.61|0
1644316730000|2022-02-08 10:38:50|11660.29|11660.29|11660.21|11660.21|11660.29|11660.29|11660.21|11660.21|0
1644316740000|2022-02-08 10:39:00|11660.1|11660.1|11660.76|11660.76|11660.76|11660.76|11659.97|11659.97|0
1644316750000|2022-02-08 10:39:10|11660.96|11660.96|11659.83|11659.83|11660.96|11660.96|11659.83|11659.83|0
1644316760000|2022-02-08 10:39:20|11660.75|11660.75|11660.75|11660.75|11660.75|11660.75|11660.75|11660.75|0
1644316770000|2022-02-08 10:39:30|11661.21|11661.21|11660.61|11660.61|11661.21|11661.21|11660.61|11660.61|0
1644316780000|2022-02-08 10:39:40|11660.45|11660.45|11659.98|11659.98|11660.45|11660.45|11659.98|11659.98|0
1644316790000|2022-02-08 10:39:50|11660.27|11660.27|11660.27|11660.27|11660.27|11660.27|11660.27|11660.27|0
1644316800000|2022-02-08 10:40:00|11660.19|11660.19|11657.76|11657.76|11660.29|11660.29|11657.76|11657.76|0
1644316810000|2022-02-08 10:40:10|11657.04|11657.04|11656.78|11656.78|11657.04|11657.04|11656.78|11656.78|0
1644316820000|2022-02-08 10:40:20|11656.48|11656.48|11656.48|11656.48|11656.48|11656.48|11656.48|11656.48|0
1644316830000|2022-02-08 10:40:30|11656.25|11656.25|11656.65|11656.65|11656.8|11656.8|11656.25|11656.25|0
1644316840000|2022-02-08 10:40:40|11657.09|11657.09|11657.09|11657.09|11657.09|11657.09|11656.74|11656.74|0
1644316850000|2022-02-08 10:40:50|11656.63|11656.63|11656.63|11656.63|11656.63|11656.63|11656.63|11656.63|0
1644316860000|2022-02-08 10:41:00|11655.94|11655.94|11654.88|11654.88|11655.94|11655.94|11654.88|11654.88|0
1644316870000|2022-02-08 10:41:10|11655.34|11655.34|11655.22|11655.22|11655.34|11655.34|11655.22|11655.22|0
1644316880000|2022-02-08 10:41:20|11655.41|11655.41|11654.53|11654.53|11655.41|11655.41|11654.53|11654.53|0
1644316890000|2022-02-08 10:41:30|11654.33|11654.33|11654.02|11654.02|11654.33|11654.33|11654.02|11654.02|0
1644316900000|2022-02-08 10:41:40|11653.7|11653.7|11653.7|11653.7|11653.7|11653.7|11653.7|11653.7|0
1644316940000|2022-02-08 10:42:20|11653.39|11653.39|11653.09|11653.09|11653.39|11653.39|11653.09|11653.09|0
1644316950000|2022-02-08 10:42:30|11653.39|11653.39|11651.78|11651.78|11653.39|11653.39|11651.78|11651.78|0
1644316960000|2022-02-08 10:42:40|11651.7|11651.7|11651.51|11651.51|11651.92|11651.92|11651.51|11651.51|0
1644316970000|2022-02-08 10:42:50|11651.39|11651.39|11652.18|11652.18|11652.39|11652.39|11651.28|11651.28|0
1644316980000|2022-02-08 10:43:00|11652.34|11652.34|11652.7|11652.7|11652.7|11652.7|11652.34|11652.34|0
1644317000000|2022-02-08 10:43:20|11652.27|11652.27|11652.27|11652.27|11652.27|11652.27|11652.27|11652.27|0
1644317060000|2022-02-08 10:44:20|11651.91|11651.91|11651.91|11651.91|11651.91|11651.91|11651.91|11651.91|0
1644317070000|2022-02-08 10:44:30|11651.68|11651.68|11651.68|11651.68|11651.68|11651.68|11651.68|11651.68|0
1644317080000|2022-02-08 10:44:40|11651.32|11651.32|11651.32|11651.32|11651.32|11651.32|11651.32|11651.32|0
1644317090000|2022-02-08 10:44:50|11651.65|11651.65|11651.65|11651.65|11651.65|11651.65|11651.65|11651.65|0
1644317110000|2022-02-08 10:45:10|11651.43|11651.43|11652.41|11652.41|11652.41|11652.41|11651.43|11651.43|0
1644317120000|2022-02-08 10:45:20|11652.6|11652.6|11652.71|11652.71|11652.71|11652.71|11652.6|11652.6|0
1644317130000|2022-02-08 10:45:30|11652.82|11652.82|11652.82|11652.82|11652.82|11652.82|11652.82|11652.82|0
1644317140000|2022-02-08 10:45:40|11652.03|11652.03|11652.03|11652.03|11652.03|11652.03|11652.03|11652.03|0
1644317160000|2022-02-08 10:46:00|11651.91|11651.91|11652.84|11652.84|11652.84|11652.84|11651.91|11651.91|0
1644317170000|2022-02-08 10:46:10|11652.95|11652.95|11652.54|11652.54|11652.95|11652.95|11652.54|11652.54|0
1644317180000|2022-02-08 10:46:20|11652.67|11652.67|11652.81|11652.81|11652.95|11652.95|11652.67|11652.67|0
1644317200000|2022-02-08 10:46:40|11652.94|11652.94|11652.58|11652.58|11652.94|11652.94|11652.58|11652.58|0
1644317210000|2022-02-08 10:46:50|11651.7|11651.7|11652.14|11652.14|11652.14|11652.14|11651.7|11651.7|0
1644317220000|2022-02-08 10:47:00|11652.28|11652.28|11652.28|11652.28|11652.28|11652.28|11652.28|11652.28|0
1644317230000|2022-02-08 10:47:10|11653.16|11653.16|11653.16|11653.16|11653.16|11653.16|11653.16|11653.16|0
1644317250000|2022-02-08 10:47:30|11652.23|11652.23|11652.23|11652.23|11652.23|11652.23|11652.23|11652.23|0
1644317260000|2022-02-08 10:47:40|11652.1|11652.1|11652.1|11652.1|11652.1|11652.1|11652.1|11652.1|0
1644317280000|2022-02-08 10:48:00|11652.3|11652.3|11651.44|11651.44|11652.3|11652.3|11651.44|11651.44|0
1644317290000|2022-02-08 10:48:10|11651.12|11651.12|11651.12|11651.12|11651.12|11651.12|11651.12|11651.12|0
1644317300000|2022-02-08 10:48:20|11651.26|11651.26|11651.26|11651.26|11651.26|11651.26|11651.26|11651.26|0
1644317310000|2022-02-08 10:48:30|11651.03|11651.03|11651.03|11651.03|11651.03|11651.03|11651.03|11651.03|0
1644317340000|2022-02-08 10:49:00|11651.46|11651.46|11651.46|11651.46|11651.46|11651.46|11651.46|11651.46|0
1644317360000|2022-02-08 10:49:20|11653.04|11653.04|11653.24|11653.24|11653.24|11653.24|11653.04|11653.04|0
1644317380000|2022-02-08 10:49:40|11653.1|11653.1|11653.1|11653.1|11653.1|11653.1|11653.1|11653.1|0
1644317390000|2022-02-08 10:49:50|11653.42|11653.42|11653.42|11653.42|11653.42|11653.42|11653.42|11653.42|0
1644317400000|2022-02-08 10:50:00|11653.88|11653.88|11653.88|11653.88|11653.88|11653.88|11653.88|11653.88|0
1644317430000|2022-02-08 10:50:30|11654.24|11654.24|11655.38|11655.38|11655.38|11655.38|11654.24|11654.24|0
1644317440000|2022-02-08 10:50:40|11655.82|11655.82|11655.82|11655.82|11655.82|11655.82|11655.82|11655.82|0
1644317450000|2022-02-08 10:50:50|11655.11|11655.11|11654.75|11654.75|11655.11|11655.11|11654.75|11654.75|0
1644317460000|2022-02-08 10:51:00|11655|11655|11655.44|11655.44|11655.44|11655.44|11655|11655|0
1644317470000|2022-02-08 10:51:10|11653.86|11653.86|11653.86|11653.86|11653.86|11653.86|11653.86|11653.86|0
1644317480000|2022-02-08 10:51:20|11654.11|11654.11|11653.53|11653.53|11654.11|11654.11|11653.53|11653.53|0
1644317490000|2022-02-08 10:51:30|11653.27|11653.27|11653.55|11653.55|11654.48|11654.48|11653.27|11653.27|0
1644317510000|2022-02-08 10:51:50|11653.99|11653.99|11653.99|11653.99|11653.99|11653.99|11653.99|11653.99|0
1644317540000|2022-02-08 10:52:20|11652.47|11652.47|11651.36|11651.36|11652.47|11652.47|11651.36|11651.36|0
1644317550000|2022-02-08 10:52:30|11651.25|11651.25|11651.13|11651.13|11651.25|11651.25|11651.13|11651.13|0
1644317560000|2022-02-08 10:52:40|11651.49|11651.49|11651.49|11651.49|11651.49|11651.49|11651.49|11651.49|0
1644317580000|2022-02-08 10:53:00|11651.13|11651.13|11651.13|11651.13|11651.13|11651.13|11651.13|11651.13|0
1644317600000|2022-02-08 10:53:20|11651.38|11651.38|11651.38|11651.38|11651.38|11651.38|11651.38|11651.38|0
1644317620000|2022-02-08 10:53:40|11651.14|11651.14|11651.14|11651.14|11651.26|11651.26|11651.14|11651.14|0
1644317630000|2022-02-08 10:53:50|11651.6|11651.6|11651.6|11651.6|11651.6|11651.6|11651.6|11651.6|0
1644317640000|2022-02-08 10:54:00|11650.49|11650.49|11650.93|11650.93|11650.93|11650.93|11650.49|11650.49|0
1644317660000|2022-02-08 10:54:20|11651.13|11651.13|11651.13|11651.13|11651.13|11651.13|11651.13|11651.13|0
1644317670000|2022-02-08 10:54:30|11651.31|11651.31|11651.31|11651.31|11651.31|11651.31|11651.31|11651.31|0
1644317710000|2022-02-08 10:55:10|11651.74|11651.74|11651.74|11651.74|11651.74|11651.74|11651.74|11651.74|0
1644317720000|2022-02-08 10:55:20|11651.88|11651.88|11652.02|11652.02|11652.02|11652.02|11651.88|11651.88|0
1644317740000|2022-02-08 10:55:40|11652.18|11652.18|11652.05|11652.05|11652.18|11652.18|11652.05|11652.05|0
1644317750000|2022-02-08 10:55:50|11651.6|11651.6|11651.25|11651.25|11651.6|11651.6|11651.25|11651.25|0
1644317760000|2022-02-08 10:56:00|11651.59|11651.59|11650.68|11650.68|11651.7|11651.7|11650.68|11650.68|0
1644317770000|2022-02-08 10:56:10|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|0
1644317780000|2022-02-08 10:56:20|11650.54|11650.54|11650.54|11650.54|11650.54|11650.54|11650.54|11650.54|0
1644317830000|2022-02-08 10:57:10|11650.11|11650.11|11650.22|11650.22|11650.22|11650.22|11650.11|11650.11|0
1644317840000|2022-02-08 10:57:20|11649.99|11649.99|11649.71|11649.71|11649.99|11649.99|11649.71|11649.71|0
1644317850000|2022-02-08 10:57:30|11649.28|11649.28|11649.48|11649.48|11649.48|11649.48|11649.28|11649.28|0
1644317860000|2022-02-08 10:57:40|11649.59|11649.59|11649.59|11649.59|11649.59|11649.59|11649.59|11649.59|0
1644317900000|2022-02-08 10:58:20|11649.29|11649.29|11647.21|11647.21|11649.29|11649.29|11647.21|11647.21|0
1644317910000|2022-02-08 10:58:30|11647.64|11647.64|11647.64|11647.64|11647.64|11647.64|11647.64|11647.64|0
1644317920000|2022-02-08 10:58:40|11647.53|11647.53|11647.53|11647.53|11647.53|11647.53|11647.53|11647.53|0
1644317940000|2022-02-08 10:59:00|11647.23|11647.23|11647.13|11647.13|11647.48|11647.48|11646.82|11646.82|0
1644317950000|2022-02-08 10:59:10|11646.82|11646.82|11646.82|11646.82|11646.82|11646.82|11646.82|11646.82|0
1644317960000|2022-02-08 10:59:20|11646.7|11646.7|11646.39|11646.39|11646.7|11646.7|11646.39|11646.39|0
1644317970000|2022-02-08 10:59:30|11646.09|11646.09|11645.86|11645.86|11646.09|11646.09|11645.86|11645.86|0
1644317980000|2022-02-08 10:59:40|11645.56|11645.56|11645.71|11645.71|11645.71|11645.71|11645.56|11645.56|0
1644318000000|2022-02-08 11:00:00|11646.15|11646.15|11646.46|11646.46|11646.61|11646.61|11646.15|11646.15|0
1644318010000|2022-02-08 11:00:10|11646.15|11646.15|11646.5|11646.5|11646.7|11646.7|11646.15|11646.15|0
1644318020000|2022-02-08 11:00:20|11646.37|11646.37|11646.37|11646.37|11646.37|11646.37|11646.37|11646.37|0
1644318040000|2022-02-08 11:00:40|11645.76|11645.76|11645.76|11645.76|11645.76|11645.76|11645.76|11645.76|0
1644318050000|2022-02-08 11:00:50|11645.58|11645.58|11645.58|11645.58|11645.58|11645.58|11645.58|11645.58|0
1644318060000|2022-02-08 11:01:00|11645.35|11645.35|11643.6|11643.6|11645.35|11645.35|11643.6|11643.6|0
1644318080000|2022-02-08 11:01:20|11642.37|11642.37|11643.16|11643.16|11643.16|11643.16|11642.37|11642.37|0
1644318090000|2022-02-08 11:01:30|11642.96|11642.96|11643.12|11643.12|11643.12|11643.12|11642.82|11642.82|0
1644318100000|2022-02-08 11:01:40|11642.82|11642.82|11639.87|11639.87|11642.82|11642.82|11639.87|11639.87|0
1644318110000|2022-02-08 11:01:50|11638.85|11638.85|11639.3|11639.3|11639.64|11639.64|11638.85|11638.85|0
1644318120000|2022-02-08 11:02:00|11638.9|11638.9|11638.9|11638.9|11638.9|11638.9|11638.9|11638.9|0
1644318130000|2022-02-08 11:02:10|11638.5|11638.5|11638.5|11638.5|11638.5|11638.5|11638.5|11638.5|0
1644318140000|2022-02-08 11:02:20|11638.86|11638.86|11637.68|11637.68|11638.86|11638.86|11637.68|11637.68|0
1644318160000|2022-02-08 11:02:40|11637.54|11637.54|11637.54|11637.54|11637.54|11637.54|11637.54|11637.54|0
1644318180000|2022-02-08 11:03:00|11637.31|11637.31|11635.92|11635.92|11637.31|11637.31|11635.56|11635.56|0
1644318190000|2022-02-08 11:03:10|11635.63|11635.63|11635.63|11635.63|11635.63|11635.63|11635.63|11635.63|0
1644318200000|2022-02-08 11:03:20|11634.94|11634.94|11633.89|11633.89|11634.94|11634.94|11633.89|11633.89|0
1644318210000|2022-02-08 11:03:30|11633.78|11633.78|11633.78|11633.78|11633.78|11633.78|11633.78|11633.78|0
1644318220000|2022-02-08 11:03:40|11634.57|11634.57|11634.57|11634.57|11634.57|11634.57|11634.57|11634.57|0
1644318230000|2022-02-08 11:03:50|11635.27|11635.27|11635.27|11635.27|11635.27|11635.27|11635.27|11635.27|0
1644318240000|2022-02-08 11:04:00|11635.62|11635.62|11635.62|11635.62|11635.62|11635.62|11635.62|11635.62|0
1644318250000|2022-02-08 11:04:10|11635.77|11635.77|11635.18|11635.18|11635.77|11635.77|11635.18|11635.18|0
1644318270000|2022-02-08 11:04:30|11635.39|11635.39|11635.39|11635.39|11635.39|11635.39|11635.39|11635.39|0
1644318300000|2022-02-08 11:05:00|11635.69|11635.69|11635.69|11635.69|11635.69|11635.69|11635.69|11635.69|0
1644318310000|2022-02-08 11:05:10|11635.45|11635.45|11636.83|11636.83|11636.83|11636.83|11635.21|11635.21|0
1644318320000|2022-02-08 11:05:20|11637.02|11637.02|11637.52|11637.52|11637.52|11637.52|11637.02|11637.02|0
1644318330000|2022-02-08 11:05:30|11637.28|11637.28|11637.28|11637.28|11637.28|11637.28|11637.28|11637.28|0
1644318340000|2022-02-08 11:05:40|11637.43|11637.43|11637.66|11637.66|11637.66|11637.66|11637.43|11637.43|0
1644318350000|2022-02-08 11:05:50|11637.89|11637.89|11637.89|11637.89|11637.89|11637.89|11637.89|11637.89|0
1644318380000|2022-02-08 11:06:20|11638.32|11638.32|11638.32|11638.32|11638.32|11638.32|11638.32|11638.32|0
1644318390000|2022-02-08 11:06:30|11638.76|11638.76|11638.33|11638.33|11638.76|11638.76|11638.33|11638.33|0
1644318410000|2022-02-08 11:06:50|11638.54|11638.54|11638.54|11638.54|11638.54|11638.54|11638.54|11638.54|0
1644318420000|2022-02-08 11:07:00|11638.84|11638.84|11638.61|11638.61|11638.84|11638.84|11638.61|11638.61|0
1644318430000|2022-02-08 11:07:10|11638.17|11638.17|11637.81|11637.81|11638.17|11638.17|11637.81|11637.81|0
1644318440000|2022-02-08 11:07:20|11638|11638|11638.44|11638.44|11638.44|11638.44|11638|11638|0
1644318450000|2022-02-08 11:07:30|11637.56|11637.56|11637.83|11637.83|11637.83|11637.83|11637.15|11637.15|0
1644318460000|2022-02-08 11:07:40|11637.56|11637.56|11636.95|11636.95|11637.56|11637.56|11636.95|11636.95|0
1644318470000|2022-02-08 11:07:50|11637.36|11637.36|11637.49|11637.49|11637.49|11637.49|11637.36|11637.36|0
1644318480000|2022-02-08 11:08:00|11636.7|11636.7|11636.7|11636.7|11636.7|11636.7|11636.7|11636.7|0
1644318500000|2022-02-08 11:08:20|11636.94|11636.94|11636.94|11636.94|11636.94|11636.94|11636.94|11636.94|0
1644318510000|2022-02-08 11:08:30|11637.18|11637.18|11637.18|11637.18|11637.18|11637.18|11637.18|11637.18|0
1644318520000|2022-02-08 11:08:40|11637.59|11637.59|11637.59|11637.59|11637.87|11637.87|11637.59|11637.59|0
1644318540000|2022-02-08 11:09:00|11637.37|11637.37|11637.81|11637.81|11637.81|11637.81|11637.37|11637.37|0
1644318570000|2022-02-08 11:09:30|11638.26|11638.26|11638.26|11638.26|11638.26|11638.26|11638.26|11638.26|0
1644318600000|2022-02-08 11:10:00|11638.1|11638.1|11637.86|11637.86|11638.1|11638.1|11637.86|11637.86|0
1644318620000|2022-02-08 11:10:20|11638.31|11638.31|11637.66|11637.66|11638.31|11638.31|11637.66|11637.66|0
1644318640000|2022-02-08 11:10:40|11638.1|11638.1|11638.1|11638.1|11638.1|11638.1|11638.1|11638.1|0
1644318650000|2022-02-08 11:10:50|11638.54|11638.54|11638.54|11638.54|11638.54|11638.54|11638.54|11638.54|0
1644318660000|2022-02-08 11:11:00|11638.9|11638.9|11638.9|11638.9|11638.9|11638.9|11638.9|11638.9|0
1644318680000|2022-02-08 11:11:20|11639.69|11639.69|11640.38|11640.38|11640.38|11640.38|11639.69|11639.69|0
1644318710000|2022-02-08 11:11:50|11640.03|11640.03|11639.59|11639.59|11640.03|11640.03|11639.59|11639.59|0
1644318720000|2022-02-08 11:12:00|11639.79|11639.79|11640.14|11640.14|11640.14|11640.14|11639.79|11639.79|0
1644318730000|2022-02-08 11:12:10|11639.68|11639.68|11639.68|11639.68|11639.68|11639.68|11639.68|11639.68|0
1644318750000|2022-02-08 11:12:30|11641.26|11641.26|11641.21|11641.21|11641.34|11641.34|11641.21|11641.21|0
1644318760000|2022-02-08 11:12:40|11640.59|11640.59|11640.59|11640.59|11640.59|11640.59|11640.59|11640.59|0
1644318770000|2022-02-08 11:12:50|11640.89|11640.89|11640.89|11640.89|11640.89|11640.89|11640.89|11640.89|0
1644318780000|2022-02-08 11:13:00|11640.03|11640.03|11639.6|11639.6|11640.03|11640.03|11639.6|11639.6|0
1644318800000|2022-02-08 11:13:20|11639.73|11639.73|11639.57|11639.57|11639.73|11639.73|11639.57|11639.57|0
1644318810000|2022-02-08 11:13:30|11639.13|11639.13|11639.13|11639.13|11639.13|11639.13|11639.13|11639.13|0
1644318820000|2022-02-08 11:13:40|11639.83|11639.83|11639.83|11639.83|11639.83|11639.83|11639.83|11639.83|0
1644318830000|2022-02-08 11:13:50|11639.44|11639.44|11639.44|11639.44|11639.44|11639.44|11639.44|11639.44|0
1644318840000|2022-02-08 11:14:00|11639.24|11639.24|11638.81|11638.81|11639.24|11639.24|11638.81|11638.81|0
1644318860000|2022-02-08 11:14:20|11639.17|11639.17|11639.17|11639.17|11639.17|11639.17|11639.17|11639.17|0
1644318890000|2022-02-08 11:14:50|11639.32|11639.32|11639.09|11639.09|11639.32|11639.32|11639.09|11639.09|0
1644318900000|2022-02-08 11:15:00|11639.4|11639.4|11639.75|11639.75|11639.75|11639.75|11639.4|11639.4|0
1644318920000|2022-02-08 11:15:20|11639.45|11639.45|11639.1|11639.1|11639.45|11639.45|11639.1|11639.1|0
1644318960000|2022-02-08 11:16:00|11639.45|11639.45|11639.35|11639.35|11639.45|11639.45|11638.91|11638.91|0
1644318970000|2022-02-08 11:16:10|11639.53|11639.53|11639.17|11639.17|11639.53|11639.53|11639.17|11639.17|0
1644318980000|2022-02-08 11:16:20|11638.94|11638.94|11638.68|11638.68|11638.94|11638.94|11638.68|11638.68|0
1644319000000|2022-02-08 11:16:40|11639.12|11639.12|11639.12|11639.12|11639.12|11639.12|11639.12|11639.12|0
1644319020000|2022-02-08 11:17:00|11639.48|11639.48|11639.25|11639.25|11639.48|11639.48|11639.25|11639.25|0
1644319030000|2022-02-08 11:17:10|11639.69|11639.69|11641.23|11641.23|11641.23|11641.23|11639.69|11639.69|0
1644319060000|2022-02-08 11:17:40|11641.32|11641.32|11641.32|11641.32|11641.32|11641.32|11641.32|11641.32|0
1644319070000|2022-02-08 11:17:50|11640.88|11640.88|11640.88|11640.88|11640.88|11640.88|11640.88|11640.88|0
1644319080000|2022-02-08 11:18:00|11641|11641|11641|11641|11641|11641|11641|11641|0
1644319090000|2022-02-08 11:18:10|11641.69|11641.69|11641.69|11641.69|11641.69|11641.69|11641.69|11641.69|0
1644319100000|2022-02-08 11:18:20|11642.08|11642.08|11641.96|11641.96|11642.27|11642.27|11641.96|11641.96|0
1644319110000|2022-02-08 11:18:30|11641.73|11641.73|11640.77|11640.77|11641.73|11641.73|11640.58|11640.58|0
1644319120000|2022-02-08 11:18:40|11640.46|11640.46|11640|11640|11640.46|11640.46|11639.85|11639.85|0
1644319130000|2022-02-08 11:18:50|11639.8|11639.8|11640.16|11640.16|11640.16|11640.16|11639.8|11639.8|0
1644319140000|2022-02-08 11:19:00|11639.93|11639.93|11639.98|11639.98|11639.98|11639.98|11639.62|11639.62|0
1644319150000|2022-02-08 11:19:10|11639.19|11639.19|11639.19|11639.19|11639.19|11639.19|11639.19|11639.19|0
1644319160000|2022-02-08 11:19:20|11638.32|11638.32|11638.14|11638.14|11638.32|11638.32|11638.14|11638.14|0
1644319170000|2022-02-08 11:19:30|11637.78|11637.78|11637.49|11637.49|11637.78|11637.78|11637.49|11637.49|0
1644319180000|2022-02-08 11:19:40|11637.3|11637.3|11637.1|11637.1|11637.49|11637.49|11637.1|11637.1|0
1644319190000|2022-02-08 11:19:50|11637.54|11637.54|11637.54|11637.54|11637.54|11637.54|11637.54|11637.54|0
1644319210000|2022-02-08 11:20:10|11637.38|11637.38|11637.85|11637.85|11637.85|11637.85|11637.38|11637.38|0
1644319220000|2022-02-08 11:20:20|11638.04|11638.04|11638.48|11638.48|11638.48|11638.48|11638.04|11638.04|0
1644319240000|2022-02-08 11:20:40|11638.23|11638.23|11637.77|11637.77|11638.23|11638.23|11637.77|11637.77|0
1644319260000|2022-02-08 11:21:00|11638.21|11638.21|11638.64|11638.64|11638.64|11638.64|11638.21|11638.21|0
1644319270000|2022-02-08 11:21:10|11638.53|11638.53|11638.67|11638.67|11638.67|11638.67|11638.39|11638.39|0
1644319310000|2022-02-08 11:21:50|11638.2|11638.2|11638.2|11638.2|11638.2|11638.2|11638.2|11638.2|0
1644319320000|2022-02-08 11:22:00|11637.92|11637.92|11637.92|11637.92|11637.92|11637.92|11637.92|11637.92|0
1644319380000|2022-02-08 11:23:00|11638.23|11638.23|11638.23|11638.23|11638.23|11638.23|11638.23|11638.23|0
1644319390000|2022-02-08 11:23:10|11638.55|11638.55|11638.9|11638.9|11638.9|11638.9|11638.55|11638.55|0
1644319420000|2022-02-08 11:23:40|11639.59|11639.59|11639.59|11639.59|11639.59|11639.59|11639.59|11639.59|0
1644319430000|2022-02-08 11:23:50|11639.46|11639.46|11639.46|11639.46|11639.46|11639.46|11639.46|11639.46|0
1644319440000|2022-02-08 11:24:00|11639.34|11639.34|11642.11|11642.11|11642.74|11642.74|11639.34|11639.34|0
1644319450000|2022-02-08 11:24:10|11642.43|11642.43|11641.53|11641.53|11642.43|11642.43|11641.53|11641.53|0
1644319460000|2022-02-08 11:24:20|11640.9|11640.9|11640.07|11640.07|11640.9|11640.9|11639.8|11639.8|0
1644319470000|2022-02-08 11:24:30|11639.93|11639.93|11639.7|11639.7|11639.93|11639.93|11639.7|11639.7|0
1644319480000|2022-02-08 11:24:40|11639.47|11639.47|11637.62|11637.62|11639.47|11639.47|11637.62|11637.62|0
1644319490000|2022-02-08 11:24:50|11637.52|11637.52|11637.89|11637.89|11637.89|11637.89|11637.52|11637.52|0
1644319500000|2022-02-08 11:25:00|11637.56|11637.56|11635.98|11635.98|11637.56|11637.56|11635.84|11635.84|0
1644319510000|2022-02-08 11:25:10|11635.88|11635.88|11635.72|11635.72|11635.88|11635.88|11635.72|11635.72|0
1644319520000|2022-02-08 11:25:20|11636.33|11636.33|11636.63|11636.63|11636.63|11636.63|11636.33|11636.33|0
1644319530000|2022-02-08 11:25:30|11635.05|11635.05|11635.05|11635.05|11635.05|11635.05|11635.05|11635.05|0
1644319540000|2022-02-08 11:25:40|11634.26|11634.26|11633.47|11633.47|11634.26|11634.26|11633.47|11633.47|0
1644319560000|2022-02-08 11:26:00|11633.21|11633.21|11634.99|11634.99|11634.99|11634.99|11633.21|11633.21|0
1644319570000|2022-02-08 11:26:10|11634.67|11634.67|11635.24|11635.24|11635.71|11635.71|11634.67|11634.67|0
1644319590000|2022-02-08 11:26:30|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|0
1644319600000|2022-02-08 11:26:40|11634.45|11634.45|11634.13|11634.13|11634.45|11634.45|11634.13|11634.13|0
1644319610000|2022-02-08 11:26:50|11633.34|11633.34|11633.34|11633.34|11633.34|11633.34|11633.34|11633.34|0
1644319630000|2022-02-08 11:27:10|11633.48|11633.48|11634.19|11634.19|11634.19|11634.19|11633.48|11633.48|0
1644319640000|2022-02-08 11:27:20|11634.65|11634.65|11634.65|11634.65|11634.76|11634.76|11634.53|11634.53|0
1644319650000|2022-02-08 11:27:30|11634.81|11634.81|11634.81|11634.81|11634.81|11634.81|11634.81|11634.81|0
1644319660000|2022-02-08 11:27:40|11634.45|11634.45|11634.56|11634.56|11634.56|11634.56|11634.45|11634.45|0
1644319670000|2022-02-08 11:27:50|11634.72|11634.72|11634.72|11634.72|11634.72|11634.72|11634.72|11634.72|0
1644319680000|2022-02-08 11:28:00|11635.07|11635.07|11635.07|11635.07|11635.07|11635.07|11635.07|11635.07|0
1644319700000|2022-02-08 11:28:20|11634.84|11634.84|11634.84|11634.84|11634.84|11634.84|11634.84|11634.84|0
1644319710000|2022-02-08 11:28:30|11634.4|11634.4|11634.4|11634.4|11634.4|11634.4|11634.4|11634.4|0
1644319720000|2022-02-08 11:28:40|11633.97|11633.97|11633.97|11633.97|11633.97|11633.97|11633.97|11633.97|0
1644319730000|2022-02-08 11:28:50|11634.33|11634.33|11634.33|11634.33|11634.33|11634.33|11634.33|11634.33|0
1644319740000|2022-02-08 11:29:00|11633.97|11633.97|11634.24|11634.24|11634.66|11634.66|11633.8|11633.8|0
1644319750000|2022-02-08 11:29:10|11633.8|11633.8|11633.8|11633.8|11633.8|11633.8|11633.8|11633.8|0
1644319790000|2022-02-08 11:29:50|11635.38|11635.38|11635.38|11635.38|11635.38|11635.38|11635.38|11635.38|0
1644319800000|2022-02-08 11:30:00|11635.22|11635.22|11635.3|11635.3|11635.66|11635.66|11635.22|11635.22|0
1644319810000|2022-02-08 11:30:10|11635.49|11635.49|11636.72|11636.72|11636.72|11636.72|11635.49|11635.49|0
1644319830000|2022-02-08 11:30:30|11635.13|11635.13|11634.94|11634.94|11635.13|11635.13|11634.94|11634.94|0
1644319860000|2022-02-08 11:31:00|11635.51|11635.51|11635.24|11635.24|11635.51|11635.51|11635.24|11635.24|0
1644319870000|2022-02-08 11:31:10|11635.59|11635.59|11635.59|11635.59|11635.59|11635.59|11635.59|11635.59|0
1644319880000|2022-02-08 11:31:20|11635.29|11635.29|11634.77|11634.77|11635.29|11635.29|11634.77|11634.77|0
1644319890000|2022-02-08 11:31:30|11634.9|11634.9|11634.51|11634.51|11634.9|11634.9|11634.51|11634.51|0
1644319910000|2022-02-08 11:31:50|11635.43|11635.43|11636.22|11636.22|11636.22|11636.22|11635.43|11635.43|0
1644319920000|2022-02-08 11:32:00|11636.13|11636.13|11637.35|11637.35|11637.53|11637.53|11636.13|11636.13|0
1644319930000|2022-02-08 11:32:10|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|0
1644319950000|2022-02-08 11:32:30|11637.53|11637.53|11637.53|11637.53|11637.53|11637.53|11637.53|11637.53|0
1644319960000|2022-02-08 11:32:40|11637.64|11637.64|11637.53|11637.53|11637.64|11637.64|11637.53|11637.53|0
1644319970000|2022-02-08 11:32:50|11637.88|11637.88|11637.88|11637.88|11637.88|11637.88|11637.88|11637.88|0
1644319980000|2022-02-08 11:33:00|11638.02|11638.02|11638.02|11638.02|11638.02|11638.02|11638.02|11638.02|0
1644319990000|2022-02-08 11:33:10|11638.37|11638.37|11638.8|11638.8|11638.8|11638.8|11638.37|11638.37|0
1644320010000|2022-02-08 11:33:30|11639.41|11639.41|11639.32|11639.32|11639.41|11639.41|11639.32|11639.32|0
1644320020000|2022-02-08 11:33:40|11639.53|11639.53|11639.53|11639.53|11639.53|11639.53|11639.53|11639.53|0
1644320030000|2022-02-08 11:33:50|11639.41|11639.41|11639.41|11639.41|11639.41|11639.41|11639.41|11639.41|0
1644320090000|2022-02-08 11:34:50|11639.12|11639.12|11638.24|11638.24|11639.12|11639.12|11638.24|11638.24|0
1644320100000|2022-02-08 11:35:00|11637.78|11637.78|11637.37|11637.37|11637.78|11637.78|11637.24|11637.24|0
1644320110000|2022-02-08 11:35:10|11637.24|11637.24|11637.24|11637.24|11637.24|11637.24|11637.24|11637.24|0
1644320120000|2022-02-08 11:35:20|11637.34|11637.34|11637.57|11637.57|11637.57|11637.57|11637.34|11637.34|0
1644320130000|2022-02-08 11:35:30|11637.43|11637.43|11637.43|11637.43|11637.43|11637.43|11637.43|11637.43|0
1644320170000|2022-02-08 11:36:10|11636.81|11636.81|11637.43|11637.43|11637.43|11637.43|11636.81|11636.81|0
1644320180000|2022-02-08 11:36:20|11637.89|11637.89|11637.89|11637.89|11637.89|11637.89|11637.89|11637.89|0
1644320190000|2022-02-08 11:36:30|11638.32|11638.32|11639.9|11639.9|11639.9|11639.9|11638.32|11638.32|0
1644320200000|2022-02-08 11:36:40|11640.13|11640.13|11640.13|11640.13|11640.13|11640.13|11640.13|11640.13|0
1644320220000|2022-02-08 11:37:00|11639.78|11639.78|11639.42|11639.42|11639.78|11639.78|11639.42|11639.42|0
1644320230000|2022-02-08 11:37:10|11638.76|11638.76|11636.83|11636.83|11638.76|11638.76|11636.8|11636.8|0
1644320240000|2022-02-08 11:37:20|11636.71|11636.71|11635|11635|11636.71|11636.71|11635|11635|0
1644320250000|2022-02-08 11:37:30|11635.6|11635.6|11634.78|11634.78|11635.6|11635.6|11634.48|11634.48|0
1644320260000|2022-02-08 11:37:40|11634.32|11634.32|11632.9|11632.9|11634.32|11634.32|11632.71|11632.71|0
1644320280000|2022-02-08 11:38:00|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|0
1644320290000|2022-02-08 11:38:10|11632.01|11632.01|11632.01|11632.01|11632.01|11632.01|11632.01|11632.01|0
1644320300000|2022-02-08 11:38:20|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|0
1644320310000|2022-02-08 11:38:30|11630.53|11630.53|11629.33|11629.33|11630.53|11630.53|11629.33|11629.33|0
1644320320000|2022-02-08 11:38:40|11628.88|11628.88|11628.88|11628.88|11628.88|11628.88|11628.88|11628.88|0
1644320330000|2022-02-08 11:38:50|11628.53|11628.53|11627.67|11627.67|11628.53|11628.53|11627.67|11627.67|0
1644320340000|2022-02-08 11:39:00|11628.11|11628.11|11628.19|11628.19|11628.19|11628.19|11628.11|11628.11|0
1644320350000|2022-02-08 11:39:10|11628.98|11628.98|11631.7|11631.7|11631.7|11631.7|11628.98|11628.98|0
1644320360000|2022-02-08 11:39:20|11632.4|11632.4|11632.4|11632.4|11632.4|11632.4|11632.4|11632.4|0
1644320370000|2022-02-08 11:39:30|11633.19|11633.19|11633.34|11633.34|11633.34|11633.34|11633.19|11633.19|0
1644320380000|2022-02-08 11:39:40|11633.64|11633.64|11633.64|11633.64|11633.64|11633.64|11633.64|11633.64|0
1644320390000|2022-02-08 11:39:50|11633.5|11633.5|11633.5|11633.5|11633.5|11633.5|11633.5|11633.5|0
1644320400000|2022-02-08 11:40:00|11633.85|11633.85|11633.99|11633.99|11633.99|11633.99|11633.63|11633.63|0
1644320410000|2022-02-08 11:40:10|11634.15|11634.15|11635.15|11635.15|11635.15|11635.15|11634.07|11634.07|0
1644320420000|2022-02-08 11:40:20|11634.85|11634.85|11634.85|11634.85|11634.85|11634.85|11634.85|11634.85|0
1644320440000|2022-02-08 11:40:40|11635.29|11635.29|11635.66|11635.66|11635.66|11635.66|11635.29|11635.29|0
1644320450000|2022-02-08 11:40:50|11635.9|11635.9|11636.37|11636.37|11636.37|11636.37|11635.9|11635.9|0
1644320460000|2022-02-08 11:41:00|11637.06|11637.06|11637.06|11637.06|11637.06|11637.06|11637.06|11637.06|0
1644320500000|2022-02-08 11:41:40|11637.33|11637.33|11637.33|11637.33|11637.33|11637.33|11637.33|11637.33|0
1644320520000|2022-02-08 11:42:00|11637.47|11637.47|11637.47|11637.47|11637.47|11637.47|11637.47|11637.47|0
1644320540000|2022-02-08 11:42:20|11637.83|11637.83|11637.9|11637.9|11638.2|11638.2|11637.6|11637.6|0
1644320550000|2022-02-08 11:42:30|11637.67|11637.67|11638.21|11638.21|11638.21|11638.21|11637.31|11637.31|0
1644320570000|2022-02-08 11:42:50|11637.77|11637.77|11636.57|11636.57|11637.77|11637.77|11636.57|11636.57|0
1644320580000|2022-02-08 11:43:00|11636.46|11636.46|11636.15|11636.15|11636.46|11636.46|11636.15|11636.15|0
1644320620000|2022-02-08 11:43:40|11635.71|11635.71|11636.07|11636.07|11636.07|11636.07|11635.71|11635.71|0
1644320640000|2022-02-08 11:44:00|11635.71|11635.71|11635.28|11635.28|11635.71|11635.71|11635.28|11635.28|0
1644320680000|2022-02-08 11:44:40|11635.37|11635.37|11635.37|11635.37|11635.37|11635.37|11635.37|11635.37|0
1644320700000|2022-02-08 11:45:00|11635.26|11635.26|11635.26|11635.26|11635.26|11635.26|11635.26|11635.26|0
1644320730000|2022-02-08 11:45:30|11635.03|11635.03|11634.33|11634.33|11635.03|11635.03|11634.33|11634.33|0
1644320740000|2022-02-08 11:45:40|11634.1|11634.1|11634.24|11634.24|11634.24|11634.24|11634.1|11634.1|0
1644320750000|2022-02-08 11:45:50|11634.1|11634.1|11634.1|11634.1|11634.1|11634.1|11634.1|11634.1|0
1644320780000|2022-02-08 11:46:20|11633.88|11633.88|11633.75|11633.75|11634.32|11634.32|11633.75|11633.75|0
1644320790000|2022-02-08 11:46:30|11633.54|11633.54|11633.54|11633.54|11633.54|11633.54|11633.54|11633.54|0
1644320810000|2022-02-08 11:46:50|11631.37|11631.37|11631.01|11631.01|11631.37|11631.37|11631.01|11631.01|0
1644320820000|2022-02-08 11:47:00|11631.42|11631.42|11632|11632|11632.23|11632.23|11631.42|11631.42|0
1644320830000|2022-02-08 11:47:10|11632.36|11632.36|11632.36|11632.36|11632.36|11632.36|11632.36|11632.36|0
1644320870000|2022-02-08 11:47:50|11632.79|11632.79|11633.1|11633.1|11633.1|11633.1|11632.79|11632.79|0
1644320880000|2022-02-08 11:48:00|11632.75|11632.75|11632.75|11632.75|11632.75|11632.75|11632.75|11632.75|0
1644320890000|2022-02-08 11:48:10|11632.55|11632.55|11632.55|11632.55|11632.55|11632.55|11632.55|11632.55|0
1644320930000|2022-02-08 11:48:50|11632.76|11632.76|11633.55|11633.55|11633.55|11633.55|11632.76|11632.76|0
1644320940000|2022-02-08 11:49:00|11633.7|11633.7|11633.7|11633.7|11633.7|11633.7|11633.7|11633.7|0
1644321010000|2022-02-08 11:50:10|11633.83|11633.83|11635.61|11635.61|11635.8|11635.8|11633.83|11633.83|0
1644321020000|2022-02-08 11:50:20|11635.96|11635.96|11635.96|11635.96|11635.96|11635.96|11635.96|11635.96|0
1644321040000|2022-02-08 11:50:40|11636.53|11636.53|11636.3|11636.3|11636.53|11636.53|11636.3|11636.3|0
1644321050000|2022-02-08 11:50:50|11636.74|11636.74|11636.74|11636.74|11636.74|11636.74|11636.74|11636.74|0
1644321060000|2022-02-08 11:51:00|11637.09|11637.09|11636.75|11636.75|11637.09|11637.09|11636.75|11636.75|0
1644321080000|2022-02-08 11:51:20|11637.23|11637.23|11637.23|11637.23|11637.23|11637.23|11637.23|11637.23|0
1644321140000|2022-02-08 11:52:20|11637.45|11637.45|11637.45|11637.45|11637.45|11637.45|11637.45|11637.45|0
1644321180000|2022-02-08 11:53:00|11636.95|11636.95|11636.95|11636.95|11636.95|11636.95|11636.95|11636.95|0
1644321190000|2022-02-08 11:53:10|11637.08|11637.08|11637.54|11637.54|11637.54|11637.54|11637.08|11637.08|0
1644321200000|2022-02-08 11:53:20|11637.73|11637.73|11637.73|11637.73|11637.73|11637.73|11637.73|11637.73|0
1644321220000|2022-02-08 11:53:40|11637.96|11637.96|11639.62|11639.62|11639.62|11639.62|11637.96|11637.96|0
1644321230000|2022-02-08 11:53:50|11640.41|11640.41|11640.41|11640.41|11640.41|11640.41|11640.41|11640.41|0
1644321240000|2022-02-08 11:54:00|11640.06|11640.06|11640.2|11640.2|11640.2|11640.2|11640.06|11640.06|0
1644321250000|2022-02-08 11:54:10|11640.51|11640.51|11640.16|11640.16|11640.51|11640.51|11639.75|11639.75|0
1644321260000|2022-02-08 11:54:20|11640.3|11640.3|11639.83|11639.83|11640.3|11640.3|11639.83|11639.83|0
1644321270000|2022-02-08 11:54:30|11640.24|11640.24|11639.22|11639.22|11640.24|11640.24|11639.22|11639.22|0
1644321300000|2022-02-08 11:55:00|11639.01|11639.01|11638.57|11638.57|11639.01|11639.01|11638.57|11638.57|0
1644321310000|2022-02-08 11:55:10|11638.12|11638.12|11638.23|11638.23|11638.23|11638.23|11638.12|11638.12|0
1644321320000|2022-02-08 11:55:20|11637.92|11637.92|11637.92|11637.92|11637.92|11637.92|11637.92|11637.92|0
1644321340000|2022-02-08 11:55:40|11638.22|11638.22|11638.08|11638.08|11638.48|11638.48|11638.08|11638.08|0
1644321350000|2022-02-08 11:55:50|11638.69|11638.69|11638.66|11638.66|11638.69|11638.69|11638.22|11638.22|0
1644321360000|2022-02-08 11:56:00|11639.07|11639.07|11634.98|11634.98|11639.07|11639.07|11634.98|11634.98|0
1644321370000|2022-02-08 11:56:10|11634.19|11634.19|11634.46|11634.46|11634.46|11634.46|11634.19|11634.19|0
1644321380000|2022-02-08 11:56:20|11634.26|11634.26|11634.26|11634.26|11634.26|11634.26|11634.26|11634.26|0
1644321410000|2022-02-08 11:56:50|11634.14|11634.14|11634.14|11634.14|11634.14|11634.14|11634.14|11634.14|0
1644321430000|2022-02-08 11:57:10|11634.45|11634.45|11634.75|11634.75|11634.75|11634.75|11634.45|11634.45|0
1644321450000|2022-02-08 11:57:30|11634.31|11634.31|11634.31|11634.31|11634.31|11634.31|11634.31|11634.31|0
1644321460000|2022-02-08 11:57:40|11633.61|11633.61|11633.61|11633.61|11633.61|11633.61|11633.61|11633.61|0
1644321490000|2022-02-08 11:58:10|11633.75|11633.75|11633.89|11633.89|11633.89|11633.89|11633.75|11633.75|0
1644321500000|2022-02-08 11:58:20|11633.75|11633.75|11634.46|11634.46|11634.46|11634.46|11633.75|11633.75|0
1644321520000|2022-02-08 11:58:40|11634.9|11634.9|11634.9|11634.9|11634.9|11634.9|11634.9|11634.9|0
1644321540000|2022-02-08 11:59:00|11634.68|11634.68|11634.58|11634.58|11634.78|11634.78|11634.58|11634.58|0
1644321570000|2022-02-08 11:59:30|11635.37|11635.37|11635.73|11635.73|11635.73|11635.73|11635.37|11635.37|0
1644321590000|2022-02-08 11:59:50|11636.16|11636.16|11637.98|11637.98|11637.98|11637.98|11636.16|11636.16|0
1644321600000|2022-02-08 12:00:00|11637.59|11637.59|11637.25|11637.25|11637.81|11637.81|11636.46|11636.46|0
1644321640000|2022-02-08 12:00:40|11636.94|11636.94|11636.94|11636.94|11636.94|11636.94|11636.94|11636.94|0
1644321660000|2022-02-08 12:01:00|11637.38|11637.38|11637.38|11637.38|11637.38|11637.38|11637.38|11637.38|0
1644321680000|2022-02-08 12:01:20|11637.82|11637.82|11637.82|11637.82|11637.82|11637.82|11637.82|11637.82|0
1644321710000|2022-02-08 12:01:50|11638.26|11638.26|11638.26|11638.26|11638.26|11638.26|11638.26|11638.26|0
1644321720000|2022-02-08 12:02:00|11637.82|11637.82|11637.87|11637.87|11637.87|11637.87|11636.73|11636.73|0
1644321730000|2022-02-08 12:02:10|11638.18|11638.18|11637.87|11637.87|11638.18|11638.18|11637.87|11637.87|0
1644321740000|2022-02-08 12:02:20|11638.01|11638.01|11637.42|11637.42|11638.01|11638.01|11637.22|11637.22|0
1644321750000|2022-02-08 12:02:30|11637.31|11637.31|11637.19|11637.19|11637.31|11637.31|11637.19|11637.19|0
1644321760000|2022-02-08 12:02:40|11637.29|11637.29|11637.87|11637.87|11637.87|11637.87|11637.29|11637.29|0
1644321770000|2022-02-08 12:02:50|11637.43|11637.43|11637.43|11637.43|11637.43|11637.43|11637.43|11637.43|0
1644321790000|2022-02-08 12:03:10|11637.89|11637.89|11637.89|11637.89|11637.89|11637.89|11637.89|11637.89|0
1644321800000|2022-02-08 12:03:20|11638.25|11638.25|11638.25|11638.25|11638.25|11638.25|11638.25|11638.25|0
1644321810000|2022-02-08 12:03:30|11638.35|11638.35|11638.46|11638.46|11638.46|11638.46|11638.35|11638.35|0
1644321830000|2022-02-08 12:03:50|11638.34|11638.34|11638.34|11638.34|11638.34|11638.34|11638.34|11638.34|0
1644321840000|2022-02-08 12:04:00|11637.99|11637.99|11637.75|11637.75|11637.99|11637.99|11637.75|11637.75|0
1644321850000|2022-02-08 12:04:10|11637.4|11637.4|11637.4|11637.4|11637.4|11637.4|11637.4|11637.4|0
1644321860000|2022-02-08 12:04:20|11637.53|11637.53|11636.62|11636.62|11637.94|11637.94|11636.62|11636.62|0
1644321870000|2022-02-08 12:04:30|11636.48|11636.48|11636.71|11636.71|11636.71|11636.71|11636.48|11636.48|0
1644321880000|2022-02-08 12:04:40|11637.18|11637.18|11636.7|11636.7|11637.18|11637.18|11636.7|11636.7|0
1644321900000|2022-02-08 12:05:00|11637.14|11637.14|11637.49|11637.49|11637.49|11637.49|11637.14|11637.14|0
1644321910000|2022-02-08 12:05:10|11637.68|11637.68|11638.7|11638.7|11638.7|11638.7|11637.68|11637.68|0
1644321920000|2022-02-08 12:05:20|11638.85|11638.85|11639.72|11639.72|11639.72|11639.72|11638.85|11638.85|0
1644321940000|2022-02-08 12:05:40|11640.51|11640.51|11640.07|11640.07|11640.51|11640.51|11640.07|11640.07|0
1644321950000|2022-02-08 12:05:50|11640.2|11640.2|11640.6|11640.6|11640.6|11640.6|11639.97|11639.97|0
1644321960000|2022-02-08 12:06:00|11641.2|11641.2|11641.14|11641.14|11641.26|11641.26|11640.9|11640.9|0
1644321970000|2022-02-08 12:06:10|11641.01|11641.01|11641.12|11641.12|11641.12|11641.12|11641.01|11641.01|0
1644321990000|2022-02-08 12:06:30|11640.93|11640.93|11640.93|11640.93|11640.93|11640.93|11640.93|11640.93|0
1644322000000|2022-02-08 12:06:40|11641.36|11641.36|11641.36|11641.36|11641.36|11641.36|11641.36|11641.36|0
1644322010000|2022-02-08 12:06:50|11641|11641|11641|11641|11641|11641|11641|11641|0
1644322030000|2022-02-08 12:07:10|11641.14|11641.14|11640.94|11640.94|11641.14|11641.14|11640.94|11640.94|0
1644322040000|2022-02-08 12:07:20|11641.12|11641.12|11641.12|11641.12|11641.12|11641.12|11641.12|11641.12|0
1644322050000|2022-02-08 12:07:30|11641.26|11641.26|11641.26|11641.26|11641.26|11641.26|11641.26|11641.26|0
1644322060000|2022-02-08 12:07:40|11641.49|11641.49|11641.49|11641.49|11641.49|11641.49|11641.49|11641.49|0
1644322070000|2022-02-08 12:07:50|11641.34|11641.34|11641.34|11641.34|11641.34|11641.34|11641.34|11641.34|0
1644322090000|2022-02-08 12:08:10|11640.9|11640.9|11640.45|11640.45|11640.9|11640.9|11640.45|11640.45|0
1644322100000|2022-02-08 12:08:20|11640.81|11640.81|11641.33|11641.33|11641.6|11641.6|11640.81|11640.81|0
1644322130000|2022-02-08 12:08:50|11641.53|11641.53|11641.53|11641.53|11641.53|11641.53|11641.53|11641.53|0
1644322140000|2022-02-08 12:09:00|11641.33|11641.33|11642.1|11642.1|11642.1|11642.1|11641.33|11641.33|0
1644322150000|2022-02-08 12:09:10|11641.96|11641.96|11641.85|11641.85|11641.96|11641.96|11641.66|11641.66|0
1644322160000|2022-02-08 12:09:20|11642.28|11642.28|11642.28|11642.28|11642.28|11642.28|11642.28|11642.28|0
1644322170000|2022-02-08 12:09:30|11642.17|11642.17|11642.96|11642.96|11642.96|11642.96|11642.17|11642.17|0
1644322180000|2022-02-08 12:09:40|11642.6|11642.6|11641.2|11641.2|11642.6|11642.6|11641.2|11641.2|0
1644322190000|2022-02-08 12:09:50|11641.37|11641.37|11641.37|11641.37|11641.37|11641.37|11641.37|11641.37|0
1644322200000|2022-02-08 12:10:00|11641.46|11641.46|11641.02|11641.02|11641.46|11641.46|11640.47|11640.47|0
1644322210000|2022-02-08 12:10:10|11640.61|11640.61|11640.61|11640.61|11640.61|11640.61|11640.61|11640.61|0
1644322220000|2022-02-08 12:10:20|11640.12|11640.12|11640.12|11640.12|11640.12|11640.12|11640.12|11640.12|0
1644322230000|2022-02-08 12:10:30|11639.82|11639.82|11639.82|11639.82|11639.82|11639.82|11639.82|11639.82|0
1644322240000|2022-02-08 12:10:40|11639.93|11639.93|11639.93|11639.93|11639.93|11639.93|11639.93|11639.93|0
1644322260000|2022-02-08 12:11:00|11639.14|11639.14|11639.14|11639.14|11639.14|11639.14|11639.14|11639.14|0
1644322270000|2022-02-08 12:11:10|11638.7|11638.7|11638.7|11638.7|11638.7|11638.7|11638.7|11638.7|0
1644322280000|2022-02-08 12:11:20|11638.56|11638.56|11638.56|11638.56|11638.56|11638.56|11638.56|11638.56|0
1644322310000|2022-02-08 12:11:50|11638.73|11638.73|11638.73|11638.73|11638.73|11638.73|11638.73|11638.73|0
1644322330000|2022-02-08 12:12:10|11639.03|11639.03|11639.03|11639.03|11639.03|11639.03|11639.03|11639.03|0
1644322340000|2022-02-08 12:12:20|11639.47|11639.47|11640.78|11640.78|11640.78|11640.78|11639.47|11639.47|0
1644322350000|2022-02-08 12:12:30|11640.64|11640.64|11640.54|11640.54|11640.64|11640.64|11640.54|11640.54|0
1644322380000|2022-02-08 12:13:00|11640.33|11640.33|11639.79|11639.79|11640.33|11640.33|11639.79|11639.79|0
1644322400000|2022-02-08 12:13:20|11639.52|11639.52|11637.18|11637.18|11639.52|11639.52|11637.18|11637.18|0
1644322430000|2022-02-08 12:13:50|11637.07|11637.07|11637.07|11637.07|11637.07|11637.07|11637.07|11637.07|0
1644322440000|2022-02-08 12:14:00|11636.99|11636.99|11636.29|11636.29|11636.99|11636.99|11636.29|11636.29|0
1644322450000|2022-02-08 12:14:10|11635.97|11635.97|11635.56|11635.56|11635.97|11635.97|11635.56|11635.56|0
1644322460000|2022-02-08 12:14:20|11636.35|11636.35|11638.39|11638.39|11638.39|11638.39|11636.35|11636.35|0
1644322470000|2022-02-08 12:14:30|11638.28|11638.28|11639.61|11639.61|11639.61|11639.61|11638.28|11638.28|0
1644322500000|2022-02-08 12:15:00|11639.26|11639.26|11640.24|11640.24|11640.24|11640.24|11639.26|11639.26|0
1644322510000|2022-02-08 12:15:10|11640.1|11640.1|11639.02|11639.02|11640.1|11640.1|11639.02|11639.02|0
1644322530000|2022-02-08 12:15:30|11638.61|11638.61|11638.61|11638.61|11638.61|11638.61|11638.61|11638.61|0
1644322550000|2022-02-08 12:15:50|11638.39|11638.39|11638.58|11638.58|11638.58|11638.58|11638.39|11638.39|0
1644322560000|2022-02-08 12:16:00|11638.35|11638.35|11637.51|11637.51|11638.35|11638.35|11637.51|11637.51|0
1644322570000|2022-02-08 12:16:10|11637.31|11637.31|11636.91|11636.91|11637.31|11637.31|11636.91|11636.91|0
1644322580000|2022-02-08 12:16:20|11637.11|11637.11|11637.11|11637.11|11637.11|11637.11|11637.11|11637.11|0
1644322600000|2022-02-08 12:16:40|11636.88|11636.88|11636.88|11636.88|11636.88|11636.88|11636.88|11636.88|0
1644322610000|2022-02-08 12:16:50|11636.62|11636.62|11636.88|11636.88|11636.88|11636.88|11636.62|11636.62|0
1644322620000|2022-02-08 12:17:00|11636.52|11636.52|11636.72|11636.72|11636.72|11636.72|11636.29|11636.29|0
1644322630000|2022-02-08 12:17:10|11636.98|11636.98|11636.85|11636.85|11636.98|11636.98|11636.72|11636.72|0
1644322670000|2022-02-08 12:17:50|11636.66|11636.66|11636.71|11636.71|11636.85|11636.85|11636.66|11636.66|0
1644322680000|2022-02-08 12:18:00|11636.48|11636.48|11635.31|11635.31|11637.2|11637.2|11635.31|11635.31|0
1644322690000|2022-02-08 12:18:10|11635.06|11635.06|11635.06|11635.06|11635.06|11635.06|11635.06|11635.06|0
1644322700000|2022-02-08 12:18:20|11634.83|11634.83|11634.83|11634.83|11634.83|11634.83|11634.83|11634.83|0
1644322760000|2022-02-08 12:19:20|11635.2|11635.2|11635.2|11635.2|11635.2|11635.2|11635.2|11635.2|0
1644322800000|2022-02-08 12:20:00|11634.89|11634.89|11635.24|11635.24|11635.24|11635.24|11634.89|11634.89|0
1644322820000|2022-02-08 12:20:20|11635.44|11635.44|11635.09|11635.09|11635.44|11635.44|11635.09|11635.09|0
1644322830000|2022-02-08 12:20:30|11634.64|11634.64|11634.64|11634.64|11634.64|11634.64|11634.64|11634.64|0
1644322840000|2022-02-08 12:20:40|11634.73|11634.73|11634.59|11634.59|11634.73|11634.73|11634.59|11634.59|0
1644322850000|2022-02-08 12:20:50|11634.45|11634.45|11634.45|11634.45|11634.45|11634.45|11634.45|11634.45|0
1644322870000|2022-02-08 12:21:10|11634.59|11634.59|11634.59|11634.59|11634.59|11634.59|11634.59|11634.59|0
1644322880000|2022-02-08 12:21:20|11635.03|11635.03|11633.81|11633.81|11635.03|11635.03|11633.81|11633.81|0
1644322890000|2022-02-08 12:21:30|11633.62|11633.62|11633.62|11633.62|11633.62|11633.62|11633.62|11633.62|0
1644322940000|2022-02-08 12:22:20|11634.25|11634.25|11634.25|11634.25|11634.25|11634.25|11634.25|11634.25|0
1644322980000|2022-02-08 12:23:00|11634.69|11634.69|11635.06|11635.06|11635.13|11635.13|11634.67|11634.67|0
1644323000000|2022-02-08 12:23:20|11634.27|11634.27|11633.48|11633.48|11634.27|11634.27|11633.48|11633.48|0
1644323010000|2022-02-08 12:23:30|11633.32|11633.32|11633.95|11633.95|11633.95|11633.95|11633.32|11633.32|0
1644323030000|2022-02-08 12:23:50|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|0
1644323060000|2022-02-08 12:24:20|11634.46|11634.46|11633.24|11633.24|11634.65|11634.65|11633.24|11633.24|0
1644323070000|2022-02-08 12:24:30|11632.94|11632.94|11632.67|11632.67|11632.94|11632.94|11632.67|11632.67|0
1644323080000|2022-02-08 12:24:40|11632.4|11632.4|11632.54|11632.54|11632.54|11632.54|11632.4|11632.4|0
1644323090000|2022-02-08 12:24:50|11632.77|11632.77|11632.77|11632.77|11632.77|11632.77|11632.77|11632.77|0
1644323100000|2022-02-08 12:25:00|11633.12|11633.12|11633.12|11633.12|11633.12|11633.12|11633.12|11633.12|0
1644323110000|2022-02-08 12:25:10|11632.89|11632.89|11633.85|11633.85|11633.85|11633.85|11632.89|11632.89|0
1644323120000|2022-02-08 12:25:20|11633.17|11633.17|11633.58|11633.58|11633.58|11633.58|11633.17|11633.17|0
1644323130000|2022-02-08 12:25:30|11633.14|11633.14|11633.14|11633.14|11633.14|11633.14|11633.14|11633.14|0
1644323140000|2022-02-08 12:25:40|11633.57|11633.57|11633.57|11633.57|11633.57|11633.57|11633.57|11633.57|0
1644323150000|2022-02-08 12:25:50|11633.88|11633.88|11633.28|11633.28|11633.88|11633.88|11633.28|11633.28|0
1644323160000|2022-02-08 12:26:00|11633.63|11633.63|11633.25|11633.25|11633.63|11633.63|11633.25|11633.25|0
1644323170000|2022-02-08 12:26:10|11633.05|11633.05|11633.05|11633.05|11633.05|11633.05|11633.05|11633.05|0
1644323180000|2022-02-08 12:26:20|11633.36|11633.36|11632.93|11632.93|11633.36|11633.36|11632.93|11632.93|0
1644323200000|2022-02-08 12:26:40|11633.85|11633.85|11634.08|11634.08|11634.08|11634.08|11633.85|11633.85|0
1644323220000|2022-02-08 12:27:00|11634.2|11634.2|11634.2|11634.2|11634.2|11634.2|11634.2|11634.2|0
1644323230000|2022-02-08 12:27:10|11634.33|11634.33|11633.87|11633.87|11634.33|11634.33|11633.87|11633.87|0
1644323240000|2022-02-08 12:27:20|11633.76|11633.76|11633.76|11633.76|11633.76|11633.76|11633.76|11633.76|0
1644323250000|2022-02-08 12:27:30|11633.64|11633.64|11633.64|11633.64|11633.64|11633.64|11633.64|11633.64|0
1644323280000|2022-02-08 12:28:00|11633.75|11633.75|11633.45|11633.45|11633.75|11633.75|11633.45|11633.45|0
1644323290000|2022-02-08 12:28:10|11633.82|11633.82|11633.82|11633.82|11633.82|11633.82|11633.82|11633.82|0
1644323300000|2022-02-08 12:28:20|11634.18|11634.18|11634.18|11634.18|11634.18|11634.18|11634.18|11634.18|0
1644323320000|2022-02-08 12:28:40|11634.33|11634.33|11635.45|11635.45|11635.45|11635.45|11634.33|11634.33|0
1644323340000|2022-02-08 12:29:00|11635.65|11635.65|11635.45|11635.45|11635.65|11635.65|11635.45|11635.45|0
1644323370000|2022-02-08 12:29:30|11634.99|11634.99|11635.19|11635.19|11635.19|11635.19|11634.99|11634.99|0
1644323380000|2022-02-08 12:29:40|11635.39|11635.39|11635.39|11635.39|11635.39|11635.39|11635.39|11635.39|0
1644323390000|2022-02-08 12:29:50|11635.76|11635.76|11635.76|11635.76|11635.76|11635.76|11635.76|11635.76|0
1644323400000|2022-02-08 12:30:00|11636.2|11636.2|11636.83|11636.83|11636.83|11636.83|11636.2|11636.2|0
1644323410000|2022-02-08 12:30:10|11636.55|11636.55|11636.78|11636.78|11636.78|11636.78|11636.55|11636.55|0
1644323420000|2022-02-08 12:30:20|11636.43|11636.43|11638.01|11638.01|11638.01|11638.01|11636.43|11636.43|0
1644323430000|2022-02-08 12:30:30|11637.22|11637.22|11637.44|11637.44|11637.44|11637.44|11637.22|11637.22|0
1644323450000|2022-02-08 12:30:50|11637.57|11637.57|11637.57|11637.57|11637.57|11637.57|11637.57|11637.57|0
1644323460000|2022-02-08 12:31:00|11637.46|11637.46|11637.5|11637.5|11637.77|11637.77|11637.46|11637.46|0
1644323470000|2022-02-08 12:31:10|11637.28|11637.28|11637.1|11637.1|11637.28|11637.28|11637.1|11637.1|0
1644323480000|2022-02-08 12:31:20|11637.46|11637.46|11637.1|11637.1|11637.46|11637.46|11637.1|11637.1|0
1644323490000|2022-02-08 12:31:30|11636.9|11636.9|11637.1|11637.1|11637.1|11637.1|11636.9|11636.9|0
1644323510000|2022-02-08 12:31:50|11637.38|11637.38|11637.38|11637.38|11637.38|11637.38|11637.38|11637.38|0
1644323520000|2022-02-08 12:32:00|11637.81|11637.81|11637.46|11637.46|11637.81|11637.81|11637.46|11637.46|0
1644323540000|2022-02-08 12:32:20|11636.74|11636.74|11636.59|11636.59|11636.74|11636.74|11636.59|11636.59|0
1644323560000|2022-02-08 12:32:40|11636.67|11636.67|11636.76|11636.76|11636.76|11636.76|11636.67|11636.67|0
1644323580000|2022-02-08 12:33:00|11636.29|11636.29|11633.45|11633.45|11636.29|11636.29|11633.35|11633.35|0
1644323590000|2022-02-08 12:33:10|11633.01|11633.01|11631.3|11631.3|11633.01|11633.01|11631.14|11631.14|0
1644323600000|2022-02-08 12:33:20|11631.44|11631.44|11631.39|11631.39|11631.52|11631.52|11631.39|11631.39|0
1644323610000|2022-02-08 12:33:30|11630.9|11630.9|11631.28|11631.28|11631.28|11631.28|11630.87|11630.87|0
1644323640000|2022-02-08 12:34:00|11630.85|11630.85|11630.27|11630.27|11630.85|11630.85|11630.27|11630.27|0
1644323670000|2022-02-08 12:34:30|11629.92|11629.92|11629.92|11629.92|11629.92|11629.92|11629.92|11629.92|0
1644323680000|2022-02-08 12:34:40|11629.36|11629.36|11629.25|11629.25|11629.36|11629.36|11629.25|11629.25|0
1644323690000|2022-02-08 12:34:50|11628.18|11628.18|11628.08|11628.08|11628.18|11628.18|11628.08|11628.08|0
1644323720000|2022-02-08 12:35:20|11628.87|11628.87|11628.87|11628.87|11628.87|11628.87|11628.87|11628.87|0
1644323730000|2022-02-08 12:35:30|11628.67|11628.67|11628.67|11628.67|11628.67|11628.67|11628.67|11628.67|0
1644323740000|2022-02-08 12:35:40|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|0
1644323760000|2022-02-08 12:36:00|11628.28|11628.28|11628.28|11628.28|11628.28|11628.28|11628.28|11628.28|0
1644323770000|2022-02-08 12:36:10|11627.92|11627.92|11628.02|11628.02|11628.02|11628.02|11627.61|11627.61|0
1644323780000|2022-02-08 12:36:20|11628.33|11628.33|11627.98|11627.98|11628.33|11628.33|11627.98|11627.98|0
1644323790000|2022-02-08 12:36:30|11628.07|11628.07|11628.07|11628.07|11628.07|11628.07|11628.07|11628.07|0
1644323800000|2022-02-08 12:36:40|11627.71|11627.71|11628.15|11628.15|11628.15|11628.15|11627.71|11627.71|0
1644323810000|2022-02-08 12:36:50|11628.59|11628.59|11628.59|11628.59|11628.59|11628.59|11628.59|11628.59|0
1644323830000|2022-02-08 12:37:10|11628.28|11628.28|11628.28|11628.28|11628.28|11628.28|11628.28|11628.28|0
1644323840000|2022-02-08 12:37:20|11628.07|11628.07|11628.07|11628.07|11628.07|11628.07|11628.07|11628.07|0
1644323850000|2022-02-08 12:37:30|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|0
1644323880000|2022-02-08 12:38:00|11628.52|11628.52|11628.89|11628.89|11628.89|11628.89|11628.52|11628.52|0
1644323920000|2022-02-08 12:38:40|11628.53|11628.53|11628.84|11628.84|11628.84|11628.84|11628.53|11628.53|0
1644323930000|2022-02-08 12:38:50|11629.18|11629.18|11628.49|11628.49|11629.41|11629.41|11628.49|11628.49|0
1644323970000|2022-02-08 12:39:30|11629.28|11629.28|11629.28|11629.28|11629.28|11629.28|11629.28|11629.28|0
1644323980000|2022-02-08 12:39:40|11629.37|11629.37|11629.11|11629.11|11629.37|11629.37|11629.11|11629.11|0
1644324000000|2022-02-08 12:40:00|11628.32|11628.32|11628.31|11628.31|11628.58|11628.58|11628.31|11628.31|0
1644324010000|2022-02-08 12:40:10|11628.67|11628.67|11628.67|11628.67|11628.67|11628.67|11628.67|11628.67|0
1644324020000|2022-02-08 12:40:20|11628.97|11628.97|11628.97|11628.97|11628.97|11628.97|11628.97|11628.97|0
1644324030000|2022-02-08 12:40:30|11628.61|11628.61|11629.68|11629.68|11629.68|11629.68|11628.61|11628.61|0
1644324040000|2022-02-08 12:40:40|11629.58|11629.58|11629.58|11629.58|11629.58|11629.58|11629.58|11629.58|0
1644324050000|2022-02-08 12:40:50|11629.4|11629.4|11629.4|11629.4|11629.4|11629.4|11629.4|11629.4|0
1644324060000|2022-02-08 12:41:00|11629.53|11629.53|11629.8|11629.8|11629.8|11629.8|11629.53|11629.53|0
1644324070000|2022-02-08 12:41:10|11630.11|11630.11|11630.11|11630.11|11630.11|11630.11|11630.11|11630.11|0
1644324100000|2022-02-08 12:41:40|11630.41|11630.41|11630.41|11630.41|11630.41|11630.41|11630.41|11630.41|0
1644324150000|2022-02-08 12:42:30|11630.11|11630.11|11630.11|11630.11|11630.11|11630.11|11630.11|11630.11|0
1644324160000|2022-02-08 12:42:40|11630.48|11630.48|11630.78|11630.78|11631.08|11631.08|11630.48|11630.48|0
1644324180000|2022-02-08 12:43:00|11631.01|11631.01|11630.8|11630.8|11631.23|11631.23|11630.8|11630.8|0
1644324190000|2022-02-08 12:43:10|11631.03|11631.03|11631.03|11631.03|11631.03|11631.03|11631.03|11631.03|0
1644324200000|2022-02-08 12:43:20|11631.34|11631.34|11631.34|11631.34|11631.34|11631.34|11631.34|11631.34|0
1644324210000|2022-02-08 12:43:30|11631.08|11631.08|11631.69|11631.69|11631.69|11631.69|11631.08|11631.08|0
1644324230000|2022-02-08 12:43:50|11631.52|11631.52|11631.52|11631.52|11631.52|11631.52|11631.52|11631.52|0
1644324240000|2022-02-08 12:44:00|11631.41|11631.41|11630.8|11630.8|11631.41|11631.41|11630.8|11630.8|0
1644324250000|2022-02-08 12:44:10|11630.67|11630.67|11630.48|11630.48|11630.67|11630.67|11630.48|11630.48|0
1644324270000|2022-02-08 12:44:30|11630.94|11630.94|11630.94|11630.94|11630.94|11630.94|11630.94|11630.94|0
1644324280000|2022-02-08 12:44:40|11630.25|11630.25|11628.91|11628.91|11630.25|11630.25|11628.77|11628.77|0
1644324290000|2022-02-08 12:44:50|11629.26|11629.26|11629.13|11629.13|11629.26|11629.26|11629.13|11629.13|0
1644324300000|2022-02-08 12:45:00|11629.48|11629.48|11629.18|11629.18|11629.48|11629.48|11629.18|11629.18|0
1644324310000|2022-02-08 12:45:10|11629.07|11629.07|11629.07|11629.07|11629.07|11629.07|11629.07|11629.07|0
1644324320000|2022-02-08 12:45:20|11629.29|11629.29|11630.24|11630.24|11630.24|11630.24|11629.29|11629.29|0
1644324330000|2022-02-08 12:45:30|11630.68|11630.68|11630.68|11630.68|11630.68|11630.68|11630.68|11630.68|0
1644324350000|2022-02-08 12:45:50|11630.22|11630.22|11629.88|11629.88|11630.22|11630.22|11629.88|11629.88|0
1644324360000|2022-02-08 12:46:00|11629.75|11629.75|11629.75|11629.75|11629.75|11629.75|11629.75|11629.75|0
1644324380000|2022-02-08 12:46:20|11629.84|11629.84|11629.57|11629.57|11629.84|11629.84|11629.57|11629.57|0
1644324390000|2022-02-08 12:46:30|11629.21|11629.21|11629.21|11629.21|11629.21|11629.21|11629.21|11629.21|0
1644324410000|2022-02-08 12:46:50|11628.91|11628.91|11628.91|11628.91|11628.91|11628.91|11628.91|11628.91|0
1644324420000|2022-02-08 12:47:00|11628.6|11628.6|11627.01|11627.01|11628.6|11628.6|11627.01|11627.01|0
1644324430000|2022-02-08 12:47:10|11626.81|11626.81|11626.41|11626.41|11626.81|11626.81|11626.41|11626.41|0
1644324490000|2022-02-08 12:48:10|11626.77|11626.77|11626.92|11626.92|11626.92|11626.92|11626.77|11626.77|0
1644324510000|2022-02-08 12:48:30|11626.69|11626.69|11626.69|11626.69|11626.69|11626.69|11626.69|11626.69|0
1644324530000|2022-02-08 12:48:50|11626.29|11626.29|11627.87|11627.87|11627.87|11627.87|11626.29|11626.29|0
1644324540000|2022-02-08 12:49:00|11627.57|11627.57|11627.87|11627.87|11627.87|11627.87|11627.57|11627.57|0
1644324550000|2022-02-08 12:49:10|11627.61|11627.61|11627.61|11627.61|11627.61|11627.61|11627.61|11627.61|0
1644324570000|2022-02-08 12:49:30|11627.46|11627.46|11626.85|11626.85|11627.46|11627.46|11626.85|11626.85|0
1644324600000|2022-02-08 12:50:00|11626.99|11626.99|11627.67|11627.67|11627.67|11627.67|11626.99|11626.99|0
1644324610000|2022-02-08 12:50:10|11628.56|11628.56|11628.56|11628.56|11628.56|11628.56|11628.56|11628.56|0
1644324630000|2022-02-08 12:50:30|11628.12|11628.12|11627.77|11627.77|11628.12|11628.12|11627.77|11627.77|0
1644324640000|2022-02-08 12:50:40|11628.56|11628.56|11628.56|11628.56|11628.56|11628.56|11628.56|11628.56|0
1644324650000|2022-02-08 12:50:50|11628.74|11628.74|11628.74|11628.74|11628.74|11628.74|11628.74|11628.74|0
1644324660000|2022-02-08 12:51:00|11629.06|11629.06|11628.87|11628.87|11629.28|11629.28|11628.87|11628.87|0
1644324690000|2022-02-08 12:51:30|11629.11|11629.11|11629.11|11629.11|11629.11|11629.11|11629.11|11629.11|0
1644324700000|2022-02-08 12:51:40|11628.65|11628.65|11629.11|11629.11|11629.22|11629.22|11628.65|11628.65|0
1644324720000|2022-02-08 12:52:00|11628.64|11628.64|11627.85|11627.85|11628.64|11628.64|11627.85|11627.85|0
1644324730000|2022-02-08 12:52:10|11627.75|11627.75|11627.75|11627.75|11627.75|11627.75|11627.75|11627.75|0
1644324760000|2022-02-08 12:52:40|11627.46|11627.46|11627.46|11627.46|11627.46|11627.46|11627.46|11627.46|0
1644324770000|2022-02-08 12:52:50|11627.91|11627.91|11627.91|11627.91|11627.91|11627.91|11627.91|11627.91|0
1644324780000|2022-02-08 12:53:00|11628.02|11628.02|11627.91|11627.91|11628.02|11628.02|11627.91|11627.91|0
1644324790000|2022-02-08 12:53:10|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|0
1644324810000|2022-02-08 12:53:30|11627.37|11627.37|11627.89|11627.89|11627.89|11627.89|11627.37|11627.37|0
1644324830000|2022-02-08 12:53:50|11628.33|11628.33|11629.41|11629.41|11629.41|11629.41|11628.33|11628.33|0
1644324840000|2022-02-08 12:54:00|11629.84|11629.84|11630.4|11630.4|11630.4|11630.4|11629.84|11629.84|0
1644324850000|2022-02-08 12:54:10|11630.63|11630.63|11631|11631|11631|11631|11630.63|11630.63|0
1644324860000|2022-02-08 12:54:20|11631.27|11631.27|11631.4|11631.4|11631.63|11631.63|11631.27|11631.27|0
1644324880000|2022-02-08 12:54:40|11631.74|11631.74|11631.74|11631.74|11631.74|11631.74|11631.74|11631.74|0
1644324890000|2022-02-08 12:54:50|11631.64|11631.64|11631.64|11631.64|11631.64|11631.64|11631.64|11631.64|0
1644324900000|2022-02-08 12:55:00|11631.84|11631.84|11631.66|11631.66|11631.84|11631.84|11631.66|11631.66|0
1644324930000|2022-02-08 12:55:30|11633.24|11633.24|11633.33|11633.33|11633.33|11633.33|11633.24|11633.24|0
1644324940000|2022-02-08 12:55:40|11633.54|11633.54|11633.54|11633.54|11633.54|11633.54|11633.54|11633.54|0
1644324960000|2022-02-08 12:56:00|11632.74|11632.74|11633.06|11633.06|11633.06|11633.06|11632.74|11632.74|0
1644324970000|2022-02-08 12:56:10|11632.98|11632.98|11633.44|11633.44|11633.44|11633.44|11632.98|11632.98|0
1644324990000|2022-02-08 12:56:30|11633.21|11633.21|11633.44|11633.44|11633.44|11633.44|11633.21|11633.21|0
1644325010000|2022-02-08 12:56:50|11633.67|11633.67|11632.4|11632.4|11633.67|11633.67|11632.4|11632.4|0
1644325020000|2022-02-08 12:57:00|11632.76|11632.76|11633.03|11633.03|11633.44|11633.44|11632.76|11632.76|0
1644325060000|2022-02-08 12:57:40|11633.82|11633.82|11634.88|11634.88|11635.02|11635.02|11633.82|11633.82|0
1644325070000|2022-02-08 12:57:50|11634.45|11634.45|11634.23|11634.23|11634.45|11634.45|11634.23|11634.23|0
1644325090000|2022-02-08 12:58:10|11634.64|11634.64|11634.83|11634.83|11634.94|11634.94|11634.64|11634.64|0
1644325120000|2022-02-08 12:58:40|11634.55|11634.55|11634.66|11634.66|11634.66|11634.66|11634.55|11634.55|0
1644325130000|2022-02-08 12:58:50|11634.52|11634.52|11636.11|11636.11|11636.11|11636.11|11634.52|11634.52|0
1644325140000|2022-02-08 12:59:00|11635.9|11635.9|11635.9|11635.9|11635.9|11635.9|11635.9|11635.9|0
1644325150000|2022-02-08 12:59:10|11635.77|11635.77|11635.77|11635.77|11635.77|11635.77|11635.77|11635.77|0
1644325160000|2022-02-08 12:59:20|11635.9|11635.9|11635.3|11635.3|11635.9|11635.9|11635.3|11635.3|0
1644325170000|2022-02-08 12:59:30|11635.43|11635.43|11635.43|11635.43|11635.43|11635.43|11635.43|11635.43|0
1644325190000|2022-02-08 12:59:50|11635.21|11635.21|11635.21|11635.21|11635.21|11635.21|11635.21|11635.21|0
1644325200000|2022-02-08 13:00:00|11635.49|11635.49|11635.49|11635.49|11635.49|11635.49|11635.49|11635.49|0
1644325210000|2022-02-08 13:00:10|11635.3|11635.3|11633.39|11633.39|11635.3|11635.3|11633.03|11633.03|0
1644325220000|2022-02-08 13:00:20|11632.6|11632.6|11632.04|11632.04|11632.6|11632.6|11631.58|11631.58|0
1644325230000|2022-02-08 13:00:30|11631.77|11631.77|11631.99|11631.99|11631.99|11631.99|11631.77|11631.77|0
1644325240000|2022-02-08 13:00:40|11632.12|11632.12|11632.12|11632.12|11632.12|11632.12|11632.12|11632.12|0
1644325250000|2022-02-08 13:00:50|11631.78|11631.78|11632.34|11632.34|11632.34|11632.34|11631.78|11631.78|0
1644325260000|2022-02-08 13:01:00|11632.23|11632.23|11632.23|11632.23|11632.23|11632.23|11632.23|11632.23|0
1644325270000|2022-02-08 13:01:10|11632.83|11632.83|11632.83|11632.83|11632.83|11632.83|11632.83|11632.83|0
1644325310000|2022-02-08 13:01:50|11632.65|11632.65|11632.42|11632.42|11632.65|11632.65|11632.42|11632.42|0
1644325320000|2022-02-08 13:02:00|11632.29|11632.29|11632.79|11632.79|11632.79|11632.79|11632.29|11632.29|0
1644325330000|2022-02-08 13:02:10|11633.48|11633.48|11633.48|11633.48|11633.48|11633.48|11633.48|11633.48|0
1644325350000|2022-02-08 13:02:30|11633.58|11633.58|11633.88|11633.88|11633.88|11633.88|11633.58|11633.58|0
1644325360000|2022-02-08 13:02:40|11633.63|11633.63|11635.13|11635.13|11635.13|11635.13|11633.63|11633.63|0
1644325370000|2022-02-08 13:02:50|11635.45|11635.45|11635.45|11635.45|11635.45|11635.45|11635.45|11635.45|0
1644325410000|2022-02-08 13:03:30|11635.58|11635.58|11636.53|11636.53|11636.53|11636.53|11635.58|11635.58|0
1644325420000|2022-02-08 13:03:40|11636.88|11636.88|11637.57|11637.57|11637.57|11637.57|11636.88|11636.88|0
1644325440000|2022-02-08 13:04:00|11637.13|11637.13|11637.35|11637.35|11637.35|11637.35|11637.13|11637.13|0
1644325450000|2022-02-08 13:04:10|11637.59|11637.59|11640.08|11640.08|11640.08|11640.08|11637.59|11637.59|0
1644325460000|2022-02-08 13:04:20|11640.38|11640.38|11642.04|11642.04|11642.04|11642.04|11640.38|11640.38|0
1644325470000|2022-02-08 13:04:30|11642.2|11642.2|11641.9|11641.9|11642.2|11642.2|11641.9|11641.9|0
1644325490000|2022-02-08 13:04:50|11642.15|11642.15|11642.15|11642.15|11642.15|11642.15|11642.15|11642.15|0
1644325500000|2022-02-08 13:05:00|11642|11642|11641.3|11641.3|11642|11642|11641.3|11641.3|0
1644325510000|2022-02-08 13:05:10|11640.95|11640.95|11640.95|11640.95|11640.95|11640.95|11640.95|11640.95|0
1644325530000|2022-02-08 13:05:30|11641.08|11641.08|11641.08|11641.08|11641.08|11641.08|11641.08|11641.08|0
1644325540000|2022-02-08 13:05:40|11640.94|11640.94|11643.13|11643.13|11643.13|11643.13|11640.94|11640.94|0
1644325550000|2022-02-08 13:05:50|11642.98|11642.98|11643.21|11643.21|11643.46|11643.46|11642.98|11642.98|0
1644325570000|2022-02-08 13:06:10|11642.9|11642.9|11642.84|11642.84|11643.07|11643.07|11642.63|11642.63|0
1644325580000|2022-02-08 13:06:20|11643.19|11643.19|11643.77|11643.77|11643.77|11643.77|11643.19|11643.19|0
1644325590000|2022-02-08 13:06:30|11643.91|11643.91|11643.74|11643.74|11644.18|11644.18|11643.47|11643.47|0
1644325600000|2022-02-08 13:06:40|11643.93|11643.93|11643.93|11643.93|11643.93|11643.93|11643.93|11643.93|0
1644325620000|2022-02-08 13:07:00|11644.29|11644.29|11644.04|11644.04|11644.29|11644.29|11643.93|11643.93|0
1644325640000|2022-02-08 13:07:20|11643.93|11643.93|11644.79|11644.79|11644.79|11644.79|11643.93|11643.93|0
1644325670000|2022-02-08 13:07:50|11644.48|11644.48|11644.48|11644.48|11644.48|11644.48|11644.48|11644.48|0
1644325680000|2022-02-08 13:08:00|11644.16|11644.16|11644.16|11644.16|11644.16|11644.16|11644.16|11644.16|0
1644325690000|2022-02-08 13:08:10|11644.44|11644.44|11644.44|11644.44|11644.44|11644.44|11644.44|11644.44|0
1644325700000|2022-02-08 13:08:20|11644.3|11644.3|11644.16|11644.16|11644.3|11644.3|11644.16|11644.16|0
1644325710000|2022-02-08 13:08:30|11643.81|11643.81|11643.77|11643.77|11644.19|11644.19|11643.77|11643.77|0
1644325720000|2022-02-08 13:08:40|11643.91|11643.91|11646.53|11646.53|11646.76|11646.76|11643.59|11643.59|0
1644325730000|2022-02-08 13:08:50|11646.32|11646.32|11644.81|11644.81|11646.32|11646.32|11644.81|11644.81|0
1644325750000|2022-02-08 13:09:10|11645.04|11645.04|11644.68|11644.68|11645.04|11645.04|11644.68|11644.68|0
1644325760000|2022-02-08 13:09:20|11644.25|11644.25|11644.25|11644.25|11644.25|11644.25|11644.25|11644.25|0
1644325780000|2022-02-08 13:09:40|11643.94|11643.94|11644.38|11644.38|11644.38|11644.38|11643.94|11643.94|0
1644325800000|2022-02-08 13:10:00|11644.2|11644.2|11644.2|11644.2|11644.2|11644.2|11644.2|11644.2|0
1644325810000|2022-02-08 13:10:10|11644.63|11644.63|11644.63|11644.63|11644.63|11644.63|11644.63|11644.63|0
1644325830000|2022-02-08 13:10:30|11644.33|11644.33|11644.33|11644.33|11644.33|11644.33|11644.33|11644.33|0
1644325860000|2022-02-08 13:11:00|11644.1|11644.1|11644.19|11644.19|11644.29|11644.29|11644.06|11644.06|0
1644325870000|2022-02-08 13:11:10|11643.75|11643.75|11643.75|11643.75|11643.75|11643.75|11643.75|11643.75|0
1644325890000|2022-02-08 13:11:30|11643.32|11643.32|11643.11|11643.11|11643.32|11643.32|11643.01|11643.01|0
1644325920000|2022-02-08 13:12:00|11643.47|11643.47|11643.03|11643.03|11643.47|11643.47|11643.03|11643.03|0
1644325930000|2022-02-08 13:12:10|11643.23|11643.23|11643.23|11643.23|11643.23|11643.23|11643.23|11643.23|0
1644325980000|2022-02-08 13:13:00|11644.11|11644.11|11643.67|11643.67|11644.11|11644.11|11643.67|11643.67|0
1644326040000|2022-02-08 13:14:00|11643.55|11643.55|11643.55|11643.55|11643.55|11643.55|11643.55|11643.55|0
1644326070000|2022-02-08 13:14:30|11644.13|11644.13|11644.76|11644.76|11644.76|11644.76|11644.13|11644.13|0
1644326110000|2022-02-08 13:15:10|11645.03|11645.03|11644.92|11644.92|11645.03|11645.03|11644.92|11644.92|0
1644326120000|2022-02-08 13:15:20|11644.68|11644.68|11640.51|11640.51|11644.68|11644.68|11640.51|11640.51|0
1644326130000|2022-02-08 13:15:30|11640.41|11640.41|11642.13|11642.13|11642.13|11642.13|11640.41|11640.41|0
1644326160000|2022-02-08 13:16:00|11642.27|11642.27|11641.95|11641.95|11642.27|11642.27|11641.95|11641.95|0
1644326170000|2022-02-08 13:16:10|11642.14|11642.14|11641.82|11641.82|11642.14|11642.14|11641.82|11641.82|0
1644326180000|2022-02-08 13:16:20|11642.18|11642.18|11643.05|11643.05|11643.05|11643.05|11642.18|11642.18|0
1644326190000|2022-02-08 13:16:30|11642.92|11642.92|11642.92|11642.92|11642.92|11642.92|11642.92|11642.92|0
1644326210000|2022-02-08 13:16:50|11643.71|11643.71|11643.71|11643.71|11643.71|11643.71|11643.71|11643.71|0
1644326220000|2022-02-08 13:17:00|11644.5|11644.5|11644.5|11644.5|11644.5|11644.5|11644.5|11644.5|0
1644326230000|2022-02-08 13:17:10|11644.18|11644.18|11644|11644|11644.18|11644.18|11644|11644|0
1644326260000|2022-02-08 13:17:40|11643.68|11643.68|11643.37|11643.37|11643.68|11643.68|11643.37|11643.37|0
1644326290000|2022-02-08 13:18:10|11643.29|11643.29|11642.98|11642.98|11643.29|11643.29|11642.98|11642.98|0
1644326300000|2022-02-08 13:18:20|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|0
1644326310000|2022-02-08 13:18:30|11642.55|11642.55|11642.55|11642.55|11642.55|11642.55|11642.55|11642.55|0
1644326330000|2022-02-08 13:18:50|11642.47|11642.47|11642.47|11642.47|11642.47|11642.47|11642.47|11642.47|0
1644326340000|2022-02-08 13:19:00|11642.36|11642.36|11642.36|11642.36|11642.36|11642.36|11642.36|11642.36|0
1644326350000|2022-02-08 13:19:10|11642.8|11642.8|11642|11642|11642.8|11642.8|11642|11642|0
1644326370000|2022-02-08 13:19:30|11641.64|11641.64|11641.64|11641.64|11641.64|11641.64|11641.64|11641.64|0
1644326380000|2022-02-08 13:19:40|11641.41|11641.41|11641.41|11641.41|11641.41|11641.41|11641.41|11641.41|0
1644326400000|2022-02-08 13:20:00|11641.85|11641.85|11641.41|11641.41|11641.85|11641.85|11641.41|11641.41|0
1644326410000|2022-02-08 13:20:10|11641.3|11641.3|11641.19|11641.19|11641.3|11641.3|11641.19|11641.19|0
1644326420000|2022-02-08 13:20:20|11641.54|11641.54|11641.43|11641.43|11641.54|11641.54|11641.43|11641.43|0
1644326440000|2022-02-08 13:20:40|11641.18|11641.18|11641.18|11641.18|11641.18|11641.18|11641.18|11641.18|0
1644326450000|2022-02-08 13:20:50|11641.49|11641.49|11641.49|11641.49|11641.49|11641.49|11641.49|11641.49|0
1644326470000|2022-02-08 13:21:10|11641.38|11641.38|11641.38|11641.38|11641.38|11641.38|11641.38|11641.38|0
1644326480000|2022-02-08 13:21:20|11641.72|11641.72|11642.51|11642.51|11642.51|11642.51|11641.72|11641.72|0
1644326490000|2022-02-08 13:21:30|11641.72|11641.72|11641.72|11641.72|11641.72|11641.72|11641.72|11641.72|0
1644326500000|2022-02-08 13:21:40|11641.83|11641.83|11641.88|11641.88|11641.88|11641.88|11641.65|11641.65|0
1644326510000|2022-02-08 13:21:50|11641.69|11641.69|11641.69|11641.69|11641.69|11641.69|11641.69|11641.69|0
1644326520000|2022-02-08 13:22:00|11641.88|11641.88|11641.88|11641.88|11641.88|11641.88|11641.88|11641.88|0
1644326560000|2022-02-08 13:22:40|11641.58|11641.58|11641.58|11641.58|11641.58|11641.58|11641.58|11641.58|0
1644326600000|2022-02-08 13:23:20|11641.44|11641.44|11640.99|11640.99|11641.44|11641.44|11640.99|11640.99|0
1644326620000|2022-02-08 13:23:40|11640.76|11640.76|11640.76|11640.76|11640.76|11640.76|11640.76|11640.76|0
1644326630000|2022-02-08 13:23:50|11640.65|11640.65|11640.42|11640.42|11640.65|11640.65|11640.42|11640.42|0
1644326640000|2022-02-08 13:24:00|11640.65|11640.65|11640.65|11640.65|11640.65|11640.65|11640.65|11640.65|0
1644326670000|2022-02-08 13:24:30|11640.03|11640.03|11640.03|11640.03|11640.03|11640.03|11640.03|11640.03|0
1644326680000|2022-02-08 13:24:40|11639.9|11639.9|11639.59|11639.59|11639.9|11639.9|11639.59|11639.59|0
1644326690000|2022-02-08 13:24:50|11639.86|11639.86|11640.12|11640.12|11640.12|11640.12|11639.86|11639.86|0
1644326700000|2022-02-08 13:25:00|11640.47|11640.47|11639.5|11639.5|11640.92|11640.92|11639.5|11639.5|0
1644326720000|2022-02-08 13:25:20|11639.63|11639.63|11639.63|11639.63|11639.63|11639.63|11639.63|11639.63|0
1644326730000|2022-02-08 13:25:30|11639.42|11639.42|11639.19|11639.19|11639.42|11639.42|11639.19|11639.19|0
1644326760000|2022-02-08 13:26:00|11638.71|11638.71|11639.28|11639.28|11639.28|11639.28|11638.05|11638.05|0
1644326770000|2022-02-08 13:26:10|11639.55|11639.55|11639.55|11639.55|11639.55|11639.55|11639.55|11639.55|0
1644326780000|2022-02-08 13:26:20|11638.92|11638.92|11638.28|11638.28|11638.92|11638.92|11638.28|11638.28|0
1644326790000|2022-02-08 13:26:30|11638.72|11638.72|11638.72|11638.72|11638.72|11638.72|11638.72|11638.72|0
1644326810000|2022-02-08 13:26:50|11638.92|11638.92|11638.56|11638.56|11638.92|11638.92|11638.56|11638.56|0
1644326820000|2022-02-08 13:27:00|11638.33|11638.33|11638.33|11638.33|11638.33|11638.33|11638.33|11638.33|0
1644326830000|2022-02-08 13:27:10|11638.13|11638.13|11638.13|11638.13|11638.13|11638.13|11638.13|11638.13|0
1644326840000|2022-02-08 13:27:20|11638.49|11638.49|11637.69|11637.69|11638.49|11638.49|11637.69|11637.69|0
1644326850000|2022-02-08 13:27:30|11637.56|11637.56|11637.3|11637.3|11637.56|11637.56|11637.3|11637.3|0
1644326860000|2022-02-08 13:27:40|11636.86|11636.86|11636.75|11636.75|11636.86|11636.86|11636.75|11636.75|0
1644326870000|2022-02-08 13:27:50|11636.54|11636.54|11635.57|11635.57|11636.54|11636.54|11635.57|11635.57|0
1644326880000|2022-02-08 13:28:00|11635.79|11635.79|11634.55|11634.55|11635.79|11635.79|11634.55|11634.55|0
1644326890000|2022-02-08 13:28:10|11634.46|11634.46|11634.46|11634.46|11634.46|11634.46|11634.46|11634.46|0
1644326900000|2022-02-08 13:28:20|11634.9|11634.9|11635.03|11635.03|11635.34|11635.34|11634.9|11634.9|0
1644326920000|2022-02-08 13:28:40|11634.58|11634.58|11634.58|11634.58|11634.58|11634.58|11634.58|11634.58|0
1644326940000|2022-02-08 13:29:00|11634.13|11634.13|11634.22|11634.22|11634.43|11634.43|11634.13|11634.13|0
1644326960000|2022-02-08 13:29:20|11633.99|11633.99|11632.97|11632.97|11633.99|11633.99|11632.97|11632.97|0
1644326970000|2022-02-08 13:29:30|11632.89|11632.89|11632.45|11632.45|11632.89|11632.89|11632.22|11632.22|0
1644326980000|2022-02-08 13:29:40|11632.19|11632.19|11632.19|11632.19|11632.19|11632.19|11632.19|11632.19|0
1644326990000|2022-02-08 13:29:50|11632.47|11632.47|11633.42|11633.42|11635.19|11635.19|11632.47|11632.47|0
1644327000000|2022-02-08 13:30:00|11633.01|11633.01|11634.69|11634.69|11634.69|11634.69|11633.01|11633.01|0
1644327010000|2022-02-08 13:30:10|11635.12|11635.12|11635.58|11635.58|11635.58|11635.58|11635.12|11635.12|0
1644327020000|2022-02-08 13:30:20|11635.72|11635.72|11636.47|11636.47|11636.47|11636.47|11635.72|11635.72|0
1644327030000|2022-02-08 13:30:30|11636.91|11636.91|11636.91|11636.91|11636.91|11636.91|11636.91|11636.91|0
1644327040000|2022-02-08 13:30:40|11636.64|11636.64|11636.64|11636.64|11636.64|11636.64|11636.64|11636.64|0
1644327050000|2022-02-08 13:30:50|11636.45|11636.45|11636.45|11636.45|11636.45|11636.45|11636.45|11636.45|0
1644327060000|2022-02-08 13:31:00|11636.04|11636.04|11636.54|11636.54|11636.54|11636.54|11635.99|11635.99|0
1644327140000|2022-02-08 13:32:20|11636.4|11636.4|11636.4|11636.4|11636.4|11636.4|11636.4|11636.4|0
1644327150000|2022-02-08 13:32:30|11636.51|11636.51|11636.51|11636.51|11636.51|11636.51|11636.51|11636.51|0
1644327160000|2022-02-08 13:32:40|11637.3|11637.3|11637.19|11637.19|11637.3|11637.3|11637.19|11637.19|0
1644327190000|2022-02-08 13:33:10|11637.05|11637.05|11635.99|11635.99|11637.05|11637.05|11635.99|11635.99|0
1644327200000|2022-02-08 13:33:20|11635.11|11635.11|11635.11|11635.11|11635.11|11635.11|11635.11|11635.11|0
1644327240000|2022-02-08 13:34:00|11634.95|11634.95|11634.78|11634.78|11634.95|11634.95|11634.78|11634.78|0
1644327250000|2022-02-08 13:34:10|11635.15|11635.15|11635.94|11635.94|11635.94|11635.94|11635.15|11635.15|0
1644327270000|2022-02-08 13:34:30|11636.17|11636.17|11636.17|11636.17|11636.17|11636.17|11636.17|11636.17|0
1644327320000|2022-02-08 13:35:20|11636.47|11636.47|11636.47|11636.47|11636.47|11636.47|11636.47|11636.47|0
1644327330000|2022-02-08 13:35:30|11636.8|11636.8|11636.71|11636.71|11636.94|11636.94|11636.71|11636.71|0
1644327340000|2022-02-08 13:35:40|11637.01|11637.01|11637.16|11637.16|11637.16|11637.16|11637.01|11637.01|0
1644327350000|2022-02-08 13:35:50|11637.42|11637.42|11637.42|11637.42|11637.42|11637.42|11637.42|11637.42|0
1644327360000|2022-02-08 13:36:00|11637.78|11637.78|11638.25|11638.25|11638.25|11638.25|11637.78|11637.78|0
1644327370000|2022-02-08 13:36:10|11638.15|11638.15|11638.04|11638.04|11638.15|11638.15|11638.04|11638.04|0
1644327380000|2022-02-08 13:36:20|11637.78|11637.78|11637.78|11637.78|11637.78|11637.78|11637.78|11637.78|0
1644327390000|2022-02-08 13:36:30|11638.09|11638.09|11638.22|11638.22|11638.22|11638.22|11638.09|11638.09|0
1644327400000|2022-02-08 13:36:40|11638.37|11638.37|11638.37|11638.37|11638.37|11638.37|11638.37|11638.37|0
1644327410000|2022-02-08 13:36:50|11638.52|11638.52|11638.52|11638.52|11638.52|11638.52|11638.52|11638.52|0
1644327420000|2022-02-08 13:37:00|11638.74|11638.74|11638.61|11638.61|11638.74|11638.74|11638.61|11638.61|0
1644327430000|2022-02-08 13:37:10|11637.03|11637.03|11636.44|11636.44|11637.03|11637.03|11636.44|11636.44|0
1644327440000|2022-02-08 13:37:20|11636.33|11636.33|11636.56|11636.56|11636.56|11636.56|11636.33|11636.33|0
1644327450000|2022-02-08 13:37:30|11636.42|11636.42|11636.42|11636.42|11636.42|11636.42|11636.42|11636.42|0
1644327480000|2022-02-08 13:38:00|11636.19|11636.19|11636.19|11636.19|11636.19|11636.19|11636.19|11636.19|0
1644327490000|2022-02-08 13:38:10|11636.05|11636.05|11636|11636|11636.19|11636.19|11636|11636|0
1644327510000|2022-02-08 13:38:30|11635.86|11635.86|11636.27|11636.27|11636.27|11636.27|11635.86|11635.86|0
1644327520000|2022-02-08 13:38:40|11636.63|11636.63|11636.63|11636.63|11636.63|11636.63|11636.63|11636.63|0
1644327550000|2022-02-08 13:39:10|11636.86|11636.86|11636.86|11636.86|11636.86|11636.86|11636.86|11636.86|0
1644327570000|2022-02-08 13:39:30|11637.05|11637.05|11637.05|11637.05|11637.05|11637.05|11637.05|11637.05|0
1644327580000|2022-02-08 13:39:40|11636.91|11636.91|11637.79|11637.79|11637.93|11637.93|11636.91|11636.91|0
1644327590000|2022-02-08 13:39:50|11637.92|11637.92|11637.92|11637.92|11637.92|11637.92|11637.92|11637.92|0
1644327600000|2022-02-08 13:40:00|11637.69|11637.69|11637.69|11637.69|11637.69|11637.69|11637.69|11637.69|0
1644327610000|2022-02-08 13:40:10|11637.42|11637.42|11637.3|11637.3|11637.42|11637.42|11637.3|11637.3|0
1644327620000|2022-02-08 13:40:20|11637.17|11637.17|11637.17|11637.17|11637.17|11637.17|11637.17|11637.17|0
1644327630000|2022-02-08 13:40:30|11637.31|11637.31|11637.31|11637.31|11637.31|11637.31|11637.31|11637.31|0
1644327650000|2022-02-08 13:40:50|11637.62|11637.62|11637.62|11637.62|11637.62|11637.62|11637.62|11637.62|0
1644327670000|2022-02-08 13:41:10|11637.39|11637.39|11637.39|11637.39|11637.39|11637.39|11637.39|11637.39|0
1644327690000|2022-02-08 13:41:30|11637.54|11637.54|11637.54|11637.54|11637.54|11637.54|11637.54|11637.54|0
1644327700000|2022-02-08 13:41:40|11637.08|11637.08|11636.97|11636.97|11637.08|11637.08|11636.97|11636.97|0
1644327710000|2022-02-08 13:41:50|11637.4|11637.4|11636.96|11636.96|11637.4|11637.4|11636.96|11636.96|0
1644327720000|2022-02-08 13:42:00|11636.82|11636.82|11636.99|11636.99|11637.26|11637.26|11636.82|11636.82|0
1644327730000|2022-02-08 13:42:10|11636.56|11636.56|11637.6|11637.6|11637.6|11637.6|11636.56|11636.56|0
1644327740000|2022-02-08 13:42:20|11637.29|11637.29|11637.29|11637.29|11637.29|11637.29|11637.29|11637.29|0
1644327790000|2022-02-08 13:43:10|11637.72|11637.72|11637.72|11637.72|11637.72|11637.72|11637.72|11637.72|0
1644327800000|2022-02-08 13:43:20|11638.08|11638.08|11638.08|11638.08|11638.08|11638.08|11638.08|11638.08|0
1644327820000|2022-02-08 13:43:40|11637.96|11637.96|11637.85|11637.85|11637.96|11637.96|11637.85|11637.85|0
1644327830000|2022-02-08 13:43:50|11637.45|11637.45|11637.32|11637.32|11637.45|11637.45|11637.32|11637.32|0
1644327840000|2022-02-08 13:44:00|11638.8|11638.8|11638.57|11638.57|11638.8|11638.8|11638.57|11638.57|0
1644327850000|2022-02-08 13:44:10|11638.18|11638.18|11638.18|11638.18|11638.18|11638.18|11638.18|11638.18|0
1644327860000|2022-02-08 13:44:20|11637.92|11637.92|11637.92|11637.92|11637.92|11637.92|11637.92|11637.92|0
1644327870000|2022-02-08 13:44:30|11638.18|11638.18|11637.47|11637.47|11638.18|11638.18|11637.47|11637.47|0
1644327900000|2022-02-08 13:45:00|11637.35|11637.35|11637.72|11637.72|11637.72|11637.72|11637.35|11637.35|0
1644327910000|2022-02-08 13:45:10|11638.18|11638.18|11638.18|11638.18|11638.18|11638.18|11638.18|11638.18|0
1644327930000|2022-02-08 13:45:30|11638.43|11638.43|11638.43|11638.43|11638.43|11638.43|11638.43|11638.43|0
1644327950000|2022-02-08 13:45:50|11638.3|11638.3|11638.3|11638.3|11638.3|11638.3|11638.3|11638.3|0
1644327960000|2022-02-08 13:46:00|11638.16|11638.16|11638.02|11638.02|11638.16|11638.16|11638.02|11638.02|0
1644327980000|2022-02-08 13:46:20|11638.38|11638.38|11638.38|11638.38|11638.38|11638.38|11638.38|11638.38|0
1644327990000|2022-02-08 13:46:30|11637.94|11637.94|11637.58|11637.58|11637.94|11637.94|11637.58|11637.58|0
1644328010000|2022-02-08 13:46:50|11637.73|11637.73|11637.96|11637.96|11637.96|11637.96|11637.73|11637.73|0
1644328020000|2022-02-08 13:47:00|11637.7|11637.7|11637.7|11637.7|11637.7|11637.7|11637.7|11637.7|0
1644328070000|2022-02-08 13:47:50|11638.14|11638.14|11638.14|11638.14|11638.14|11638.14|11638.14|11638.14|0
1644328100000|2022-02-08 13:48:20|11637.89|11637.89|11637.89|11637.89|11638.14|11638.14|11637.89|11637.89|0
1644328110000|2022-02-08 13:48:30|11637.43|11637.43|11636.49|11636.49|11637.43|11637.43|11636.49|11636.49|0
1644328120000|2022-02-08 13:48:40|11635.95|11635.95|11635.39|11635.39|11635.95|11635.95|11635.39|11635.39|0
1644328140000|2022-02-08 13:49:00|11635.08|11635.08|11634.21|11634.21|11635.08|11635.08|11634.21|11634.21|0
1644328150000|2022-02-08 13:49:10|11634.11|11634.11|11634.11|11634.11|11634.21|11634.21|11634.11|11634.11|0
1644328160000|2022-02-08 13:49:20|11633.68|11633.68|11633.54|11633.54|11633.82|11633.82|11633.54|11633.54|0
1644328190000|2022-02-08 13:49:50|11633.36|11633.36|11633.75|11633.75|11633.75|11633.75|11633.36|11633.36|0
1644328200000|2022-02-08 13:50:00|11633.29|11633.29|11633.29|11633.29|11633.29|11633.29|11633.29|11633.29|0
1644328210000|2022-02-08 13:50:10|11633.06|11633.06|11632.37|11632.37|11633.06|11633.06|11632.17|11632.17|0
1644328220000|2022-02-08 13:50:20|11632.23|11632.23|11630.7|11630.7|11632.51|11632.51|11630.7|11630.7|0
1644328240000|2022-02-08 13:50:40|11630.56|11630.56|11630.41|11630.41|11630.7|11630.7|11630.12|11630.12|0
1644328260000|2022-02-08 13:51:00|11630.3|11630.3|11629.91|11629.91|11630.3|11630.3|11629.64|11629.64|0
1644328270000|2022-02-08 13:51:10|11629.78|11629.78|11629.81|11629.81|11630.12|11630.12|11629.78|11629.78|0
1644328280000|2022-02-08 13:51:20|11630.6|11630.6|11631.14|11631.14|11631.14|11631.14|11630.6|11630.6|0
1644328290000|2022-02-08 13:51:30|11631.37|11631.37|11631.37|11631.37|11631.37|11631.37|11631.37|11631.37|0
1644328300000|2022-02-08 13:51:40|11631.06|11631.06|11631.37|11631.37|11631.37|11631.37|11631.06|11631.06|0
1644328320000|2022-02-08 13:52:00|11631.26|11631.26|11631.71|11631.71|11631.71|11631.71|11631.26|11631.26|0
1644328330000|2022-02-08 13:52:10|11632.14|11632.14|11632.14|11632.14|11632.14|11632.14|11632.14|11632.14|0
1644328350000|2022-02-08 13:52:30|11631.83|11631.83|11631.58|11631.58|11631.83|11631.83|11631.32|11631.32|0
1644328360000|2022-02-08 13:52:40|11632.44|11632.44|11632.55|11632.55|11632.55|11632.55|11632.01|11632.01|0
1644328370000|2022-02-08 13:52:50|11632.42|11632.42|11631.96|11631.96|11632.42|11632.42|11631.96|11631.96|0
1644328380000|2022-02-08 13:53:00|11631.82|11631.82|11631.72|11631.72|11631.96|11631.96|11631.64|11631.64|0
1644328400000|2022-02-08 13:53:20|11631.96|11631.96|11631.96|11631.96|11631.96|11631.96|11631.96|11631.96|0
1644328410000|2022-02-08 13:53:30|11631.69|11631.69|11631.69|11631.69|11631.69|11631.69|11631.69|11631.69|0
1644328440000|2022-02-08 13:54:00|11632.03|11632.03|11631.35|11631.35|11632.14|11632.14|11631.35|11631.35|0
1644328460000|2022-02-08 13:54:20|11631|11631|11630.75|11630.75|11631|11631|11630.64|11630.64|0
1644328490000|2022-02-08 13:54:50|11630.32|11630.32|11629.63|11629.63|11630.32|11630.32|11629.63|11629.63|0
1644328500000|2022-02-08 13:55:00|11629.41|11629.41|11629.2|11629.2|11629.41|11629.41|11629.2|11629.2|0
1644328510000|2022-02-08 13:55:10|11629.56|11629.56|11628.77|11628.77|11629.56|11629.56|11628.77|11628.77|0
1644328520000|2022-02-08 13:55:20|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|0
1644328530000|2022-02-08 13:55:30|11628.49|11628.49|11627.9|11627.9|11628.49|11628.49|11627.9|11627.9|0
1644328540000|2022-02-08 13:55:40|11627.51|11627.51|11627.51|11627.51|11627.51|11627.51|11627.51|11627.51|0
1644328550000|2022-02-08 13:55:50|11627.77|11627.77|11627.64|11627.64|11627.77|11627.77|11627.64|11627.64|0
1644328560000|2022-02-08 13:56:00|11627.76|11627.76|11628.2|11628.2|11628.2|11628.2|11627.53|11627.53|0
1644328570000|2022-02-08 13:56:10|11628.06|11628.06|11627.79|11627.79|11628.06|11628.06|11627.79|11627.79|0
1644328590000|2022-02-08 13:56:30|11627.57|11627.57|11627.4|11627.4|11627.57|11627.57|11627.4|11627.4|0
1644328620000|2022-02-08 13:57:00|11627.05|11627.05|11627.05|11627.05|11627.05|11627.05|11627.05|11627.05|0
1644328630000|2022-02-08 13:57:10|11627.28|11627.28|11627.41|11627.41|11627.41|11627.41|11627.28|11627.28|0
1644328640000|2022-02-08 13:57:20|11627.55|11627.55|11627.55|11627.55|11627.55|11627.55|11627.55|11627.55|0
1644328650000|2022-02-08 13:57:30|11627.86|11627.86|11627.86|11627.86|11627.86|11627.86|11627.86|11627.86|0
1644328660000|2022-02-08 13:57:40|11627.67|11627.67|11627.48|11627.48|11627.67|11627.67|11627.48|11627.48|0
1644328670000|2022-02-08 13:57:50|11627.73|11627.73|11627.98|11627.98|11627.98|11627.98|11627.73|11627.73|0
1644328680000|2022-02-08 13:58:00|11628.34|11628.34|11628.29|11628.29|11628.34|11628.34|11627.83|11627.83|0
1644328690000|2022-02-08 13:58:10|11628.47|11628.47|11627.25|11627.25|11628.83|11628.83|11627.25|11627.25|0
1644328710000|2022-02-08 13:58:30|11626.53|11626.53|11626.44|11626.44|11626.67|11626.67|11626.44|11626.44|0
1644328720000|2022-02-08 13:58:40|11626.31|11626.31|11625.92|11625.92|11626.31|11626.31|11625.92|11625.92|0
1644328730000|2022-02-08 13:58:50|11626.15|11626.15|11626.29|11626.29|11626.29|11626.29|11626.15|11626.15|0
1644328750000|2022-02-08 13:59:10|11626.07|11626.07|11626.07|11626.07|11626.07|11626.07|11625.84|11625.84|0
1644328780000|2022-02-08 13:59:40|11625.88|11625.88|11625.65|11625.65|11625.88|11625.88|11625.65|11625.65|0
1644328790000|2022-02-08 13:59:50|11625.51|11625.51|11625.48|11625.48|11625.78|11625.78|11625.48|11625.48|0
1644328800000|2022-02-08 14:00:00|11625.26|11625.26|11623.82|11623.82|11625.26|11625.26|11623.82|11623.82|0
1644328810000|2022-02-08 14:00:10|11623.03|11623.03|11622.73|11622.73|11623.03|11623.03|11622.73|11622.73|0
1644328820000|2022-02-08 14:00:20|11622.29|11622.29|11622.16|11622.16|11622.29|11622.29|11622|11622|0
1644328830000|2022-02-08 14:00:30|11622.3|11622.3|11622.3|11622.3|11622.3|11622.3|11622.3|11622.3|0
1644328860000|2022-02-08 14:01:00|11622.55|11622.55|11622.41|11622.41|11622.55|11622.55|11622.41|11622.41|0
1644328870000|2022-02-08 14:01:10|11622.76|11622.76|11622.42|11622.42|11622.76|11622.76|11622.42|11622.42|0
1644328910000|2022-02-08 14:01:50|11622.86|11622.86|11622.42|11622.42|11622.86|11622.86|11622.42|11622.42|0
1644328950000|2022-02-08 14:02:30|11622.54|11622.54|11622.54|11622.54|11622.54|11622.54|11622.54|11622.54|0
1644328960000|2022-02-08 14:02:40|11622.2|11622.2|11622.42|11622.42|11622.42|11622.42|11622.2|11622.2|0
1644328970000|2022-02-08 14:02:50|11622.54|11622.54|11622.54|11622.54|11622.54|11622.54|11622.54|11622.54|0
1644328980000|2022-02-08 14:03:00|11622.4|11622.4|11622.26|11622.26|11622.4|11622.4|11622.26|11622.26|0
1644328990000|2022-02-08 14:03:10|11623.05|11623.05|11623.05|11623.05|11623.05|11623.05|11623.05|11623.05|0
1644329000000|2022-02-08 14:03:20|11623.51|11623.51|11623.51|11623.51|11623.51|11623.51|11623.51|11623.51|0
1644329010000|2022-02-08 14:03:30|11623.69|11623.69|11623.69|11623.69|11623.69|11623.69|11623.69|11623.69|0
1644329040000|2022-02-08 14:04:00|11624.13|11624.13|11624.49|11624.49|11624.49|11624.49|11624.13|11624.13|0
1644329050000|2022-02-08 14:04:10|11624.19|11624.19|11624.19|11624.19|11624.19|11624.19|11624.19|11624.19|0
1644329060000|2022-02-08 14:04:20|11623.4|11623.4|11623.4|11623.4|11623.4|11623.4|11623.4|11623.4|0
1644329070000|2022-02-08 14:04:30|11623.54|11623.54|11623.54|11623.54|11623.54|11623.54|11623.54|11623.54|0
1644329100000|2022-02-08 14:05:00|11623.19|11623.19|11622.57|11622.57|11623.19|11623.19|11622.57|11622.57|0
1644329110000|2022-02-08 14:05:10|11622.89|11622.89|11622.89|11622.89|11622.89|11622.89|11622.89|11622.89|0
1644329120000|2022-02-08 14:05:20|11622.63|11622.63|11622.63|11622.63|11622.63|11622.63|11622.63|11622.63|0
1644329140000|2022-02-08 14:05:40|11622.4|11622.4|11622.19|11622.19|11622.4|11622.4|11621.96|11621.96|0
1644329160000|2022-02-08 14:06:00|11622.04|11622.04|11622.04|11622.04|11622.04|11622.04|11622.04|11622.04|0
1644329170000|2022-02-08 14:06:10|11621.84|11621.84|11621.84|11621.84|11621.84|11621.84|11621.84|11621.84|0
1644329210000|2022-02-08 14:06:50|11621.72|11621.72|11621.92|11621.92|11621.92|11621.92|11621.52|11621.52|0
1644329220000|2022-02-08 14:07:00|11621.48|11621.48|11620.56|11620.56|11621.48|11621.48|11620.56|11620.56|0
1644329230000|2022-02-08 14:07:10|11619.96|11619.96|11620.31|11620.31|11620.31|11620.31|11619.96|11619.96|0
1644329240000|2022-02-08 14:07:20|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|0
1644329250000|2022-02-08 14:07:30|11619.52|11619.52|11619.52|11619.52|11619.52|11619.52|11619.52|11619.52|0
1644329260000|2022-02-08 14:07:40|11619.33|11619.33|11618.92|11618.92|11619.33|11619.33|11618.92|11618.92|0
1644329280000|2022-02-08 14:08:00|11618.8|11618.8|11618.36|11618.36|11618.8|11618.8|11618.36|11618.36|0
1644329290000|2022-02-08 14:08:10|11617.38|11617.38|11617.15|11617.15|11617.38|11617.38|11617.15|11617.15|0
1644329320000|2022-02-08 14:08:40|11616.67|11616.67|11616.8|11616.8|11616.91|11616.91|11616.67|11616.67|0
1644329330000|2022-02-08 14:08:50|11616.71|11616.71|11616.8|11616.8|11616.8|11616.8|11616.71|11616.71|0
1644329340000|2022-02-08 14:09:00|11616.45|11616.45|11616.45|11616.45|11616.45|11616.45|11616.45|11616.45|0
1644329370000|2022-02-08 14:09:30|11616.8|11616.8|11616.8|11616.8|11616.8|11616.8|11616.8|11616.8|0
1644329380000|2022-02-08 14:09:40|11616.6|11616.6|11616.6|11616.6|11616.6|11616.6|11616.6|11616.6|0
1644329390000|2022-02-08 14:09:50|11616.49|11616.49|11616.06|11616.06|11616.49|11616.49|11616.06|11616.06|0
1644329400000|2022-02-08 14:10:00|11615.69|11615.69|11615.32|11615.32|11615.69|11615.69|11615.32|11615.32|0
1644329410000|2022-02-08 14:10:10|11614.53|11614.53|11614.53|11614.53|11614.53|11614.53|11614.53|11614.53|0
1644329420000|2022-02-08 14:10:20|11614.3|11614.3|11613.36|11613.36|11614.3|11614.3|11613.36|11613.36|0
1644329440000|2022-02-08 14:10:40|11613.57|11613.57|11613.57|11613.57|11613.57|11613.57|11613.57|11613.57|0
1644329450000|2022-02-08 14:10:50|11613.26|11613.26|11613.26|11613.26|11613.26|11613.26|11613.26|11613.26|0
1644329460000|2022-02-08 14:11:00|11613.46|11613.46|11613.87|11613.87|11614.01|11614.01|11613.46|11613.46|0
1644329470000|2022-02-08 14:11:10|11613.74|11613.74|11613.38|11613.38|11613.81|11613.81|11613.38|11613.38|0
1644329480000|2022-02-08 14:11:20|11613.51|11613.51|11613.34|11613.34|11613.51|11613.51|11613.34|11613.34|0
1644329490000|2022-02-08 14:11:30|11613.14|11613.14|11613.14|11613.14|11613.14|11613.14|11613.14|11613.14|0
1644329510000|2022-02-08 14:11:50|11613.28|11613.28|11613.28|11613.28|11613.28|11613.28|11613.28|11613.28|0
1644329520000|2022-02-08 14:12:00|11613.42|11613.42|11613.64|11613.64|11613.77|11613.77|11613.42|11613.42|0
1644329540000|2022-02-08 14:12:20|11613.45|11613.45|11614.19|11614.19|11614.19|11614.19|11613.27|11613.27|0
1644329550000|2022-02-08 14:12:30|11614.35|11614.35|11615.14|11615.14|11615.14|11615.14|11614.35|11614.35|0
1644329570000|2022-02-08 14:12:50|11615.27|11615.27|11615.73|11615.73|11615.73|11615.73|11615.27|11615.27|0
1644329580000|2022-02-08 14:13:00|11615.55|11615.55|11615.6|11615.6|11615.9|11615.9|11615.55|11615.55|0
1644329600000|2022-02-08 14:13:20|11615.3|11615.3|11615.03|11615.03|11615.3|11615.3|11614.84|11614.84|0
1644329610000|2022-02-08 14:13:30|11614.9|11614.9|11614.11|11614.11|11614.9|11614.9|11614.11|11614.11|0
1644329620000|2022-02-08 14:13:40|11614.55|11614.55|11614.98|11614.98|11614.98|11614.98|11614.55|11614.55|0
1644329630000|2022-02-08 14:13:50|11614.1|11614.1|11613.34|11613.34|11614.1|11614.1|11613.34|11613.34|0
1644329640000|2022-02-08 14:14:00|11613.21|11613.21|11614.24|11614.24|11614.24|11614.24|11613.05|11613.05|0
1644329650000|2022-02-08 14:14:10|11614.6|11614.6|11615|11615|11615|11615|11614.6|11614.6|0
1644329660000|2022-02-08 14:14:20|11614.7|11614.7|11614.7|11614.7|11614.7|11614.7|11614.7|11614.7|0
1644329670000|2022-02-08 14:14:30|11614.26|11614.26|11614.26|11614.26|11614.26|11614.26|11614.26|11614.26|0
1644329690000|2022-02-08 14:14:50|11613.94|11613.94|11613.04|11613.04|11613.94|11613.94|11613.04|11613.04|0
1644329700000|2022-02-08 14:15:00|11612.32|11612.32|11611.94|11611.94|11612.32|11612.32|11611.94|11611.94|0
1644329710000|2022-02-08 14:15:10|11611.76|11611.76|11610.37|11610.37|11611.76|11611.76|11610.37|11610.37|0
1644329730000|2022-02-08 14:15:30|11610.45|11610.45|11610.64|11610.64|11610.64|11610.64|11610.45|11610.45|0
1644329750000|2022-02-08 14:15:50|11610.25|11610.25|11610.25|11610.25|11610.25|11610.25|11610.25|11610.25|0
1644329760000|2022-02-08 14:16:00|11610.51|11610.51|11609.89|11609.89|11610.51|11610.51|11609.89|11609.89|0
1644329770000|2022-02-08 14:16:10|11610.2|11610.2|11610.2|11610.2|11610.2|11610.2|11610.2|11610.2|0
1644329780000|2022-02-08 14:16:20|11609.85|11609.85|11609.85|11609.85|11609.85|11609.85|11609.85|11609.85|0
1644329790000|2022-02-08 14:16:30|11609.41|11609.41|11609.03|11609.03|11609.41|11609.41|11609.03|11609.03|0
1644329800000|2022-02-08 14:16:40|11608.8|11608.8|11608.44|11608.44|11608.87|11608.87|11608.36|11608.36|0
1644329810000|2022-02-08 14:16:50|11608.3|11608.3|11608.44|11608.44|11608.44|11608.44|11608.3|11608.3|0
1644329820000|2022-02-08 14:17:00|11607.74|11607.74|11607.74|11607.74|11607.74|11607.74|11607.74|11607.74|0
1644329830000|2022-02-08 14:17:10|11607.39|11607.39|11607.24|11607.24|11607.39|11607.39|11607.24|11607.24|0
1644329860000|2022-02-08 14:17:40|11607.38|11607.38|11607.67|11607.67|11607.67|11607.67|11607.24|11607.24|0
1644329870000|2022-02-08 14:17:50|11608.37|11608.37|11608.37|11608.37|11608.37|11608.37|11608.37|11608.37|0
1644329880000|2022-02-08 14:18:00|11608.25|11608.25|11608.79|11608.79|11608.79|11608.79|11608.25|11608.25|0
1644329890000|2022-02-08 14:18:10|11609.18|11609.18|11609.39|11609.39|11609.39|11609.39|11609.1|11609.1|0
1644329900000|2022-02-08 14:18:20|11609.53|11609.53|11609.53|11609.53|11609.53|11609.53|11609.53|11609.53|0
1644329920000|2022-02-08 14:18:40|11609.29|11609.29|11609.53|11609.53|11609.53|11609.53|11609.29|11609.29|0
1644329940000|2022-02-08 14:19:00|11609.88|11609.88|11609.53|11609.53|11609.88|11609.88|11609.53|11609.53|0
1644329950000|2022-02-08 14:19:10|11609.34|11609.34|11608.85|11608.85|11609.34|11609.34|11608.85|11608.85|0
1644329960000|2022-02-08 14:19:20|11608.54|11608.54|11608.54|11608.54|11608.54|11608.54|11608.54|11608.54|0
1644329970000|2022-02-08 14:19:30|11608.98|11608.98|11608.74|11608.74|11608.98|11608.98|11608.74|11608.74|0
1644329980000|2022-02-08 14:19:40|11608.88|11608.88|11608.88|11608.88|11608.88|11608.88|11608.88|11608.88|0
1644329990000|2022-02-08 14:19:50|11608.45|11608.45|11608.01|11608.01|11608.45|11608.45|11608.01|11608.01|0
1644330000000|2022-02-08 14:20:00|11607.82|11607.82|11608.5|11608.5|11608.5|11608.5|11607.82|11607.82|0
1644330010000|2022-02-08 14:20:10|11608.23|11608.23|11608.23|11608.23|11608.23|11608.23|11608.23|11608.23|0
1644330020000|2022-02-08 14:20:20|11608.09|11608.09|11607.16|11607.16|11608.09|11608.09|11607.16|11607.16|0
1644330040000|2022-02-08 14:20:40|11607.3|11607.3|11607.75|11607.75|11607.75|11607.75|11607.3|11607.3|0
1644330050000|2022-02-08 14:20:50|11606.81|11606.81|11606.5|11606.5|11606.81|11606.81|11606.5|11606.5|0
1644330060000|2022-02-08 14:21:00|11606.23|11606.23|11605.37|11605.37|11606.36|11606.36|11604.98|11604.98|0
1644330070000|2022-02-08 14:21:10|11605.81|11605.81|11605.8|11605.8|11605.91|11605.91|11605.7|11605.7|0
1644330080000|2022-02-08 14:21:20|11606.02|11606.02|11605.91|11605.91|11606.02|11606.02|11605.91|11605.91|0
1644330090000|2022-02-08 14:21:30|11606.14|11606.14|11606.32|11606.32|11606.4|11606.4|11606.14|11606.14|0
1644330100000|2022-02-08 14:21:40|11606.45|11606.45|11606.59|11606.59|11606.86|11606.86|11606.32|11606.32|0
1644330120000|2022-02-08 14:22:00|11606.32|11606.32|11604.77|11604.77|11606.32|11606.32|11604.77|11604.77|0
1644330130000|2022-02-08 14:22:10|11604.46|11604.46|11604.46|11604.46|11604.46|11604.46|11604.46|11604.46|0
1644330140000|2022-02-08 14:22:20|11604.6|11604.6|11604.6|11604.6|11604.6|11604.6|11604.6|11604.6|0
1644330170000|2022-02-08 14:22:50|11605.03|11605.03|11605.03|11605.03|11605.03|11605.03|11605.03|11605.03|0
1644330180000|2022-02-08 14:23:00|11604.9|11604.9|11605.04|11605.04|11605.18|11605.18|11604.59|11604.59|0
1644330190000|2022-02-08 14:23:10|11604.69|11604.69|11604.49|11604.49|11604.8|11604.8|11604.49|11604.49|0
1644330200000|2022-02-08 14:23:20|11604.62|11604.62|11604.4|11604.4|11604.62|11604.62|11604.4|11604.4|0
1644330210000|2022-02-08 14:23:30|11604.7|11604.7|11604.7|11604.7|11604.7|11604.7|11604.7|11604.7|0
1644330220000|2022-02-08 14:23:40|11604.84|11604.84|11604.84|11604.84|11604.84|11604.84|11604.84|11604.84|0
1644330230000|2022-02-08 14:23:50|11604.41|11604.41|11602.9|11602.9|11604.55|11604.55|11602.9|11602.9|0
1644330240000|2022-02-08 14:24:00|11602.81|11602.81|11603.47|11603.47|11604.02|11604.02|11602.81|11602.81|0
1644330250000|2022-02-08 14:24:10|11603.61|11603.61|11603.61|11603.61|11603.61|11603.61|11603.61|11603.61|0
1644330270000|2022-02-08 14:24:30|11602.92|11602.92|11602.9|11602.9|11603.06|11603.06|11602.9|11602.9|0
1644330280000|2022-02-08 14:24:40|11602.77|11602.77|11602.96|11602.96|11603.21|11603.21|11602.77|11602.77|0
1644330290000|2022-02-08 14:24:50|11602.63|11602.63|11602.63|11602.63|11602.88|11602.88|11602.63|11602.63|0
1644330320000|2022-02-08 14:25:20|11602.31|11602.31|11602.69|11602.69|11602.69|11602.69|11602.31|11602.31|0
1644330330000|2022-02-08 14:25:30|11603.13|11603.13|11603.45|11603.45|11603.45|11603.45|11603.13|11603.13|0
1644330350000|2022-02-08 14:25:50|11603.76|11603.76|11604.08|11604.08|11604.08|11604.08|11603.76|11603.76|0
1644330360000|2022-02-08 14:26:00|11604.31|11604.31|11604.31|11604.31|11604.31|11604.31|11604.31|11604.31|0
1644330370000|2022-02-08 14:26:10|11604.49|11604.49|11605.43|11605.43|11605.43|11605.43|11604.34|11604.34|0
1644330380000|2022-02-08 14:26:20|11605.66|11605.66|11605.74|11605.74|11605.74|11605.74|11605.66|11605.66|0
1644330390000|2022-02-08 14:26:30|11605.63|11605.63|11605.63|11605.63|11605.63|11605.63|11605.63|11605.63|0
1644330400000|2022-02-08 14:26:40|11605.47|11605.47|11605.47|11605.47|11605.47|11605.47|11605.47|11605.47|0
1644330410000|2022-02-08 14:26:50|11605.6|11605.6|11605.6|11605.6|11605.6|11605.6|11605.6|11605.6|0
1644330420000|2022-02-08 14:27:00|11605.47|11605.47|11605.47|11605.47|11605.47|11605.47|11605.47|11605.47|0
1644330430000|2022-02-08 14:27:10|11605.33|11605.33|11605.47|11605.47|11605.47|11605.47|11605.19|11605.19|0
1644330440000|2022-02-08 14:27:20|11604.75|11604.75|11604.75|11604.75|11604.75|11604.75|11604.75|11604.75|0
1644330450000|2022-02-08 14:27:30|11605.19|11605.19|11606.22|11606.22|11606.22|11606.22|11605.19|11605.19|0
1644330460000|2022-02-08 14:27:40|11605.79|11605.79|11604.83|11604.83|11605.79|11605.79|11604.83|11604.83|0
1644330480000|2022-02-08 14:28:00|11604.39|11604.39|11604.22|11604.22|11604.39|11604.39|11604.08|11604.08|0
1644330490000|2022-02-08 14:28:10|11603.78|11603.78|11603.78|11603.78|11603.78|11603.78|11603.78|11603.78|0
1644330500000|2022-02-08 14:28:20|11603.97|11603.97|11603.97|11603.97|11603.97|11603.97|11603.97|11603.97|0
1644330510000|2022-02-08 14:28:30|11604.21|11604.21|11605.23|11605.23|11605.23|11605.23|11604.21|11604.21|0
1644330520000|2022-02-08 14:28:40|11605.32|11605.32|11605.64|11605.64|11605.64|11605.64|11605.32|11605.32|0
1644330530000|2022-02-08 14:28:50|11605.45|11605.45|11605.45|11605.45|11605.45|11605.45|11605.45|11605.45|0
1644330540000|2022-02-08 14:29:00|11606.24|11606.24|11606.51|11606.51|11606.65|11606.65|11606.24|11606.24|0
1644330550000|2022-02-08 14:29:10|11606.98|11606.98|11606.9|11606.9|11607.21|11607.21|11606.9|11606.9|0
1644330560000|2022-02-08 14:29:20|11607|11607|11606.73|11606.73|11607|11607|11606.59|11606.59|0
1644330570000|2022-02-08 14:29:30|11606.86|11606.86|11606.86|11606.86|11606.86|11606.86|11606.86|11606.86|0
1644330580000|2022-02-08 14:29:40|11607|11607|11607.78|11607.78|11607.88|11607.88|11607|11607|0
1644330590000|2022-02-08 14:29:50|11607.96|11607.96|11607.96|11607.96|11607.96|11607.96|11607.96|11607.96|0
1644330600000|2022-02-08 14:30:00|11608.04|11608.04|11610.13|11610.13|11611.14|11611.14|11608.04|11608.04|0
1644330610000|2022-02-08 14:30:10|11610.29|11610.29|11610.52|11610.52|11610.52|11610.52|11610.29|11610.29|0
1644330620000|2022-02-08 14:30:20|11611.31|11611.31|11610.88|11610.88|11611.31|11611.31|11610.88|11610.88|0
1644330630000|2022-02-08 14:30:30|11611.11|11611.11|11611.87|11611.87|11611.87|11611.87|11610.76|11610.76|0
1644330640000|2022-02-08 14:30:40|11612.66|11612.66|11612.85|11612.85|11612.85|11612.85|11612.66|11612.66|0
1644330650000|2022-02-08 14:30:50|11612.94|11612.94|11612.94|11612.94|11612.94|11612.94|11612.94|11612.94|0
1644330660000|2022-02-08 14:31:00|11613.11|11613.11|11613.46|11613.46|11613.46|11613.46|11613.03|11613.03|0
1644330670000|2022-02-08 14:31:10|11613.35|11613.35|11613.01|11613.01|11613.37|11613.37|11613.01|11613.01|0
1644330680000|2022-02-08 14:31:20|11612.55|11612.55|11612.32|11612.32|11612.55|11612.55|11612.32|11612.32|0
1644330690000|2022-02-08 14:31:30|11612.21|11612.21|11611.62|11611.62|11612.21|11612.21|11611.62|11611.62|0
1644330700000|2022-02-08 14:31:40|11611.48|11611.48|11611.48|11611.48|11611.48|11611.48|11611.48|11611.48|0
1644330710000|2022-02-08 14:31:50|11611.71|11611.71|11611.6|11611.6|11611.71|11611.71|11611.6|11611.6|0
1644330720000|2022-02-08 14:32:00|11611.87|11611.87|11611.09|11611.09|11612.01|11612.01|11611.09|11611.09|0
1644330730000|2022-02-08 14:32:10|11611.27|11611.27|11610.86|11610.86|11611.27|11611.27|11610.86|11610.86|0
1644330740000|2022-02-08 14:32:20|11610.43|11610.43|11607.25|11607.25|11610.43|11610.43|11607.25|11607.25|0
1644330750000|2022-02-08 14:32:30|11607.14|11607.14|11605.03|11605.03|11607.14|11607.14|11605.03|11605.03|0
1644330760000|2022-02-08 14:32:40|11605.16|11605.16|11604.91|11604.91|11605.38|11605.38|11604.91|11604.91|0
1644330770000|2022-02-08 14:32:50|11604.6|11604.6|11604.52|11604.52|11604.6|11604.6|11604.52|11604.52|0
1644330780000|2022-02-08 14:33:00|11604.16|11604.16|11604.63|11604.63|11604.63|11604.63|11604.16|11604.16|0
1644330790000|2022-02-08 14:33:10|11604.98|11604.98|11604.61|11604.61|11604.98|11604.98|11604.61|11604.61|0
1644330800000|2022-02-08 14:33:20|11605.33|11605.33|11606.39|11606.39|11606.39|11606.39|11605.33|11605.33|0
1644330810000|2022-02-08 14:33:30|11607|11607|11607|11607|11607|11607|11607|11607|0
1644330820000|2022-02-08 14:33:40|11606.76|11606.76|11606.12|11606.12|11606.76|11606.76|11606.12|11606.12|0
1644330830000|2022-02-08 14:33:50|11606.26|11606.26|11605.98|11605.98|11606.26|11606.26|11605.98|11605.98|0
1644330840000|2022-02-08 14:34:00|11605.64|11605.64|11606.34|11606.34|11606.34|11606.34|11605.64|11605.64|0
1644330850000|2022-02-08 14:34:10|11606.47|11606.47|11606.47|11606.47|11606.47|11606.47|11606.47|11606.47|0
1644330870000|2022-02-08 14:34:30|11606.77|11606.77|11605.32|11605.32|11607.38|11607.38|11605.32|11605.32|0
1644330880000|2022-02-08 14:34:40|11605.04|11605.04|11604.58|11604.58|11605.04|11605.04|11604.58|11604.58|0
1644330890000|2022-02-08 14:34:50|11604.38|11604.38|11603.59|11603.59|11604.38|11604.38|11603.59|11603.59|0
1644330900000|2022-02-08 14:35:00|11603.78|11603.78|11606.43|11606.43|11606.43|11606.43|11603.78|11603.78|0
1644330910000|2022-02-08 14:35:10|11606.53|11606.53|11607.19|11607.19|11607.19|11607.19|11606.53|11606.53|0
1644330920000|2022-02-08 14:35:20|11607.32|11607.32|11607.02|11607.02|11607.32|11607.32|11607.02|11607.02|0
1644330930000|2022-02-08 14:35:30|11607.65|11607.65|11607.88|11607.88|11608.15|11608.15|11607.65|11607.65|0
1644330950000|2022-02-08 14:35:50|11607.63|11607.63|11606.91|11606.91|11607.63|11607.63|11606.77|11606.77|0
1644330960000|2022-02-08 14:36:00|11607.41|11607.41|11607.11|11607.11|11607.77|11607.77|11607.11|11607.11|0
1644330970000|2022-02-08 14:36:10|11607.32|11607.32|11608.11|11608.11|11608.11|11608.11|11607.32|11607.32|0
1644330980000|2022-02-08 14:36:20|11608.32|11608.32|11607.9|11607.9|11608.32|11608.32|11607.9|11607.9|0
1644330990000|2022-02-08 14:36:30|11608.13|11608.13|11608.08|11608.08|11608.35|11608.35|11608.08|11608.08|0
1644331000000|2022-02-08 14:36:40|11608.42|11608.42|11608.88|11608.88|11608.88|11608.88|11608.42|11608.42|0
1644331020000|2022-02-08 14:37:00|11609.32|11609.32|11610.65|11610.65|11610.65|11610.65|11609.32|11609.32|0
1644331030000|2022-02-08 14:37:10|11611.44|11611.44|11611|11611|11611.44|11611.44|11611|11611|0
1644331040000|2022-02-08 14:37:20|11611.35|11611.35|11611.52|11611.52|11611.52|11611.52|11611.35|11611.35|0
1644331050000|2022-02-08 14:37:30|11611.9|11611.9|11612.32|11612.32|11612.46|11612.46|11611.9|11611.9|0
1644331060000|2022-02-08 14:37:40|11612.18|11612.18|11611.61|11611.61|11612.18|11612.18|11611.61|11611.61|0
1644331070000|2022-02-08 14:37:50|11611.85|11611.85|11612.56|11612.56|11612.56|11612.56|11611.85|11611.85|0
1644331080000|2022-02-08 14:38:00|11612.75|11612.75|11612.25|11612.25|11612.75|11612.75|11612.25|11612.25|0
1644331090000|2022-02-08 14:38:10|11612.52|11612.52|11612.07|11612.07|11612.52|11612.52|11612.07|11612.07|0
1644331100000|2022-02-08 14:38:20|11612.21|11612.21|11611.89|11611.89|11612.42|11612.42|11611.89|11611.89|0
1644331110000|2022-02-08 14:38:30|11612.03|11612.03|11612.16|11612.16|11612.3|11612.3|11612.03|11612.03|0
1644331130000|2022-02-08 14:38:50|11612.59|11612.59|11613.01|11613.01|11613.07|11613.07|11612.59|11612.59|0
1644331140000|2022-02-08 14:39:00|11613.31|11613.31|11614.69|11614.69|11614.91|11614.91|11613.31|11613.31|0
1644331150000|2022-02-08 14:39:10|11614.96|11614.96|11615.68|11615.68|11615.68|11615.68|11614.96|11614.96|0
1644331160000|2022-02-08 14:39:20|11615.81|11615.81|11616.47|11616.47|11616.66|11616.66|11615.81|11615.81|0
1644331170000|2022-02-08 14:39:30|11616.59|11616.59|11620.03|11620.03|11620.03|11620.03|11616.59|11616.59|0
1644331180000|2022-02-08 14:39:40|11619.75|11619.75|11620.03|11620.03|11620.03|11620.03|11619.75|11619.75|0
1644331190000|2022-02-08 14:39:50|11619.89|11619.89|11619.84|11619.84|11619.89|11619.89|11619.7|11619.7|0
1644331200000|2022-02-08 14:40:00|11619.7|11619.7|11619.7|11619.7|11619.7|11619.7|11619.7|11619.7|0
1644331210000|2022-02-08 14:40:10|11619.88|11619.88|11619.88|11619.88|11619.88|11619.88|11619.88|11619.88|0
1644331220000|2022-02-08 14:40:20|11620.24|11620.24|11620.51|11620.51|11620.51|11620.51|11620.24|11620.24|0
1644331230000|2022-02-08 14:40:30|11621.14|11621.14|11621.96|11621.96|11621.96|11621.96|11621.14|11621.14|0
1644331240000|2022-02-08 14:40:40|11622.25|11622.25|11622.07|11622.07|11622.25|11622.25|11621.95|11621.95|0
1644331250000|2022-02-08 14:40:50|11621.88|11621.88|11622.21|11622.21|11622.21|11622.21|11621.88|11621.88|0
1644331260000|2022-02-08 14:41:00|11621.99|11621.99|11622.14|11622.14|11622.14|11622.14|11621.99|11621.99|0
1644331270000|2022-02-08 14:41:10|11622.7|11622.7|11623.3|11623.3|11623.3|11623.3|11622.7|11622.7|0
1644331280000|2022-02-08 14:41:20|11623.11|11623.11|11629.68|11629.68|11629.68|11629.68|11623.11|11623.11|0
1644331290000|2022-02-08 14:41:30|11629.93|11629.93|11631.35|11631.35|11631.35|11631.35|11629.93|11629.93|0
1644331300000|2022-02-08 14:41:40|11631.55|11631.55|11633.06|11633.06|11633.29|11633.29|11631.55|11631.55|0
1644331310000|2022-02-08 14:41:50|11632.7|11632.7|11630.51|11630.51|11632.7|11632.7|11630.51|11630.51|0
1644331320000|2022-02-08 14:42:00|11630.04|11630.04|11631.91|11631.91|11631.91|11631.91|11630.04|11630.04|0
1644331330000|2022-02-08 14:42:10|11632.04|11632.04|11631.65|11631.65|11632.73|11632.73|11631.52|11631.52|0
1644331340000|2022-02-08 14:42:20|11631.34|11631.34|11631.34|11631.34|11631.34|11631.34|11631.34|11631.34|0
1644331350000|2022-02-08 14:42:30|11630.42|11630.42|11630.42|11630.42|11630.42|11630.42|11630.42|11630.42|0
1644331360000|2022-02-08 14:42:40|11630.29|11630.29|11630.29|11630.29|11630.29|11630.29|11630.29|11630.29|0
1644331370000|2022-02-08 14:42:50|11630.05|11630.05|11628.04|11628.04|11630.05|11630.05|11627.63|11627.63|0
1644331380000|2022-02-08 14:43:00|11627.61|11627.61|11626.56|11626.56|11627.61|11627.61|11626.42|11626.42|0
1644331390000|2022-02-08 14:43:10|11626.1|11626.1|11625.62|11625.62|11626.1|11626.1|11625.62|11625.62|0
1644331400000|2022-02-08 14:43:20|11625.89|11625.89|11624.18|11624.18|11626.03|11626.03|11624.18|11624.18|0
1644331410000|2022-02-08 14:43:30|11624.04|11624.04|11622.45|11622.45|11624.04|11624.04|11622.45|11622.45|0
1644331420000|2022-02-08 14:43:40|11622.58|11622.58|11622.45|11622.45|11622.58|11622.58|11622.45|11622.45|0
1644331430000|2022-02-08 14:43:50|11621.66|11621.66|11621.66|11621.66|11621.66|11621.66|11621.66|11621.66|0
1644331440000|2022-02-08 14:44:00|11621.54|11621.54|11620.67|11620.67|11621.54|11621.54|11620.67|11620.67|0
1644331450000|2022-02-08 14:44:10|11620.81|11620.81|11620.02|11620.02|11620.81|11620.81|11620.02|11620.02|0
1644331460000|2022-02-08 14:44:20|11619.79|11619.79|11618.35|11618.35|11619.79|11619.79|11618.21|11618.21|0
1644331470000|2022-02-08 14:44:30|11617.89|11617.89|11617.7|11617.7|11617.89|11617.89|11617.7|11617.7|0
1644331480000|2022-02-08 14:44:40|11616.91|11616.91|11615.82|11615.82|11617.05|11617.05|11615.82|11615.82|0
1644331500000|2022-02-08 14:45:00|11616.01|11616.01|11619.71|11619.71|11620.03|11620.03|11616.01|11616.01|0
1644331510000|2022-02-08 14:45:10|11619.94|11619.94|11620.89|11620.89|11620.89|11620.89|11619.94|11619.94|0
1644331520000|2022-02-08 14:45:20|11620.99|11620.99|11620.91|11620.91|11620.99|11620.99|11620.91|11620.91|0
1644331530000|2022-02-08 14:45:30|11620.71|11620.71|11620.17|11620.17|11620.71|11620.71|11620.17|11620.17|0
1644331540000|2022-02-08 14:45:40|11620.06|11620.06|11617.42|11617.42|11620.06|11620.06|11617.42|11617.42|0
1644331550000|2022-02-08 14:45:50|11617.29|11617.29|11617.29|11617.29|11617.29|11617.29|11617.29|11617.29|0
1644331560000|2022-02-08 14:46:00|11617.64|11617.64|11616.88|11616.88|11617.64|11617.64|11616.88|11616.88|0
1644331570000|2022-02-08 14:46:10|11616.65|11616.65|11616.6|11616.6|11616.65|11616.65|11615.76|11615.76|0
1644331580000|2022-02-08 14:46:20|11616.15|11616.15|11616.45|11616.45|11616.59|11616.59|11616.15|11616.15|0
1644331590000|2022-02-08 14:46:30|11616.32|11616.32|11616.32|11616.32|11616.32|11616.32|11616.32|11616.32|0
1644331600000|2022-02-08 14:46:40|11616.18|11616.18|11616.81|11616.81|11616.81|11616.81|11616.18|11616.18|0
1644331610000|2022-02-08 14:46:50|11617.04|11617.04|11619.53|11619.53|11619.53|11619.53|11617.04|11617.04|0
1644331620000|2022-02-08 14:47:00|11619.84|11619.84|11623.68|11623.68|11623.68|11623.68|11619.84|11619.84|0
1644331630000|2022-02-08 14:47:10|11623.43|11623.43|11624.35|11624.35|11624.71|11624.71|11623.43|11623.43|0
1644331640000|2022-02-08 14:47:20|11623.91|11623.91|11623.68|11623.68|11624.98|11624.98|11623.68|11623.68|0
1644331660000|2022-02-08 14:47:40|11622.99|11622.99|11622.2|11622.2|11622.99|11622.99|11622.2|11622.2|0
1644331670000|2022-02-08 14:47:50|11622.07|11622.07|11621.94|11621.94|11622.07|11622.07|11621.94|11621.94|0
1644331680000|2022-02-08 14:48:00|11621.84|11621.84|11619.75|11619.75|11621.84|11621.84|11619.75|11619.75|0
1644331690000|2022-02-08 14:48:10|11620.18|11620.18|11620.88|11620.88|11620.88|11620.88|11620.18|11620.18|0
1644331700000|2022-02-08 14:48:20|11620.52|11620.52|11620.52|11620.52|11620.52|11620.52|11620.52|11620.52|0
1644331710000|2022-02-08 14:48:30|11620.99|11620.99|11620.99|11620.99|11620.99|11620.99|11620.99|11620.99|0
1644331720000|2022-02-08 14:48:40|11620.55|11620.55|11623.25|11623.25|11623.25|11623.25|11620.4|11620.4|0
1644331740000|2022-02-08 14:49:00|11623.38|11623.38|11623.38|11623.38|11623.38|11623.38|11623.38|11623.38|0
1644331750000|2022-02-08 14:49:10|11623.02|11623.02|11623.02|11623.02|11623.02|11623.02|11623.02|11623.02|0
1644331760000|2022-02-08 14:49:20|11623.15|11623.15|11621.77|11621.77|11623.15|11623.15|11621.77|11621.77|0
1644331770000|2022-02-08 14:49:30|11621.38|11621.38|11621.37|11621.37|11621.65|11621.65|11621.37|11621.37|0
1644331780000|2022-02-08 14:49:40|11621.18|11621.18|11619.05|11619.05|11621.18|11621.18|11618.91|11618.91|0
1644331790000|2022-02-08 14:49:50|11618.26|11618.26|11618.51|11618.51|11618.76|11618.76|11618.26|11618.26|0
1644331800000|2022-02-08 14:50:00|11617.73|11617.73|11618.93|11618.93|11618.93|11618.93|11617.73|11617.73|0
1644331810000|2022-02-08 14:50:10|11618.79|11618.79|11618.65|11618.65|11618.79|11618.79|11618.65|11618.65|0
1644331820000|2022-02-08 14:50:20|11618.42|11618.42|11615.75|11615.75|11618.42|11618.42|11615.75|11615.75|0
1644331830000|2022-02-08 14:50:30|11615.54|11615.54|11614.97|11614.97|11615.54|11615.54|11614.97|11614.97|0
1644331840000|2022-02-08 14:50:40|11614.76|11614.76|11614.26|11614.26|11614.76|11614.76|11614.26|11614.26|0
1644331850000|2022-02-08 14:50:50|11615.12|11615.12|11615.12|11615.12|11615.12|11615.12|11614.69|11614.69|0
1644331860000|2022-02-08 14:51:00|11615.33|11615.33|11615.25|11615.25|11615.79|11615.79|11615.25|11615.25|0
1644331870000|2022-02-08 14:51:10|11614.79|11614.79|11614|11614|11614.79|11614.79|11614|11614|0
1644331880000|2022-02-08 14:51:20|11614.12|11614.12|11616.21|11616.21|11616.21|11616.21|11614.12|11614.12|0
1644331890000|2022-02-08 14:51:30|11615.59|11615.59|11618.22|11618.22|11618.22|11618.22|11615.59|11615.59|0
1644331900000|2022-02-08 14:51:40|11618.13|11618.13|11617.59|11617.59|11618.13|11618.13|11617.59|11617.59|0
1644331920000|2022-02-08 14:52:00|11618.45|11618.45|11617.5|11617.5|11618.89|11618.89|11617.5|11617.5|0
1644331930000|2022-02-08 14:52:10|11617.73|11617.73|11617.39|11617.39|11617.73|11617.73|11617.39|11617.39|0
1644331940000|2022-02-08 14:52:20|11616.95|11616.95|11616.95|11616.95|11616.95|11616.95|11616.95|11616.95|0
1644331950000|2022-02-08 14:52:30|11616.64|11616.64|11616.33|11616.33|11616.64|11616.64|11616.33|11616.33|0
1644331980000|2022-02-08 14:53:00|11616.02|11616.02|11616.34|11616.34|11616.48|11616.48|11616.02|11616.02|0
1644331990000|2022-02-08 14:53:10|11616.78|11616.78|11616.78|11616.78|11616.78|11616.78|11616.78|11616.78|0
1644332000000|2022-02-08 14:53:20|11616.66|11616.66|11616.61|11616.61|11616.66|11616.66|11616.45|11616.45|0
1644332010000|2022-02-08 14:53:30|11616.91|11616.91|11616.76|11616.76|11616.91|11616.91|11616.76|11616.76|0
1644332030000|2022-02-08 14:53:50|11616.46|11616.46|11616.46|11616.46|11616.46|11616.46|11616.46|11616.46|0
1644332040000|2022-02-08 14:54:00|11616.1|11616.1|11615.81|11615.81|11616.1|11616.1|11615.81|11615.81|0
1644332050000|2022-02-08 14:54:10|11616.24|11616.24|11616.24|11616.24|11616.24|11616.24|11616.24|11616.24|0
1644332060000|2022-02-08 14:54:20|11616.59|11616.59|11618.08|11618.08|11618.08|11618.08|11616.59|11616.59|0
1644332070000|2022-02-08 14:54:30|11618|11618|11618.15|11618.15|11618.23|11618.23|11618|11618|0
1644332080000|2022-02-08 14:54:40|11618.61|11618.61|11618.61|11618.61|11618.61|11618.61|11618.61|11618.61|0
1644332100000|2022-02-08 14:55:00|11618.17|11618.17|11617.74|11617.74|11618.17|11618.17|11617.74|11617.74|0
1644332110000|2022-02-08 14:55:10|11617.31|11617.31|11617.31|11617.31|11617.31|11617.31|11617.31|11617.31|0
1644332120000|2022-02-08 14:55:20|11616.62|11616.62|11616.39|11616.39|11616.62|11616.62|11616.3|11616.3|0
1644332140000|2022-02-08 14:55:40|11615.95|11615.95|11616.86|11616.86|11616.86|11616.86|11615.72|11615.72|0
1644332150000|2022-02-08 14:55:50|11617.04|11617.04|11618.03|11618.03|11618.03|11618.03|11617.04|11617.04|0
1644332160000|2022-02-08 14:56:00|11617.57|11617.57|11617.57|11617.57|11617.57|11617.57|11617.57|11617.57|0
1644332170000|2022-02-08 14:56:10|11617.8|11617.8|11618.59|11618.59|11618.59|11618.59|11617.8|11617.8|0
1644332180000|2022-02-08 14:56:20|11618.94|11618.94|11618.8|11618.8|11618.94|11618.94|11618.8|11618.8|0
1644332190000|2022-02-08 14:56:30|11619.4|11619.4|11621.32|11621.32|11621.32|11621.32|11619.4|11619.4|0
1644332200000|2022-02-08 14:56:40|11621.64|11621.64|11622.51|11622.51|11623.47|11623.47|11621.64|11621.64|0
1644332210000|2022-02-08 14:56:50|11622.88|11622.88|11622.1|11622.1|11622.88|11622.88|11622|11622|0
1644332220000|2022-02-08 14:57:00|11621.91|11621.91|11621.87|11621.87|11621.98|11621.98|11621.19|11621.19|0
1644332230000|2022-02-08 14:57:10|11621.51|11621.51|11621.89|11621.89|11622.04|11622.04|11621.51|11621.51|0
1644332240000|2022-02-08 14:57:20|11621.75|11621.75|11621.48|11621.48|11621.75|11621.75|11621.48|11621.48|0
1644332250000|2022-02-08 14:57:30|11621.78|11621.78|11621.59|11621.59|11621.78|11621.78|11621.59|11621.59|0
1644332270000|2022-02-08 14:57:50|11621.78|11621.78|11621.78|11621.78|11621.78|11621.78|11621.78|11621.78|0
1644332290000|2022-02-08 14:58:10|11621.96|11621.96|11622.19|11622.19|11622.19|11622.19|11621.96|11621.96|0
1644332300000|2022-02-08 14:58:20|11621.88|11621.88|11621.61|11621.61|11621.88|11621.88|11621.61|11621.61|0
1644332310000|2022-02-08 14:58:30|11621.47|11621.47|11620.15|11620.15|11621.47|11621.47|11620.15|11620.15|0
1644332330000|2022-02-08 14:58:50|11619.88|11619.88|11619.88|11619.88|11619.88|11619.88|11619.88|11619.88|0
1644332340000|2022-02-08 14:59:00|11619.65|11619.65|11618.25|11618.25|11619.65|11619.65|11618.25|11618.25|0
1644332360000|2022-02-08 14:59:20|11618.06|11618.06|11617.75|11617.75|11618.06|11618.06|11617.75|11617.75|0
1644332370000|2022-02-08 14:59:30|11617.89|11617.89|11617.18|11617.18|11618.02|11618.02|11617.18|11617.18|0
1644332380000|2022-02-08 14:59:40|11616.91|11616.91|11616.5|11616.5|11616.91|11616.91|11616.5|11616.5|0
1644332390000|2022-02-08 14:59:50|11616.36|11616.36|11614.38|11614.38|11616.36|11616.36|11614.11|11614.11|0
1644332400000|2022-02-08 15:00:00|11613.83|11613.83|11610.72|11610.72|11613.83|11613.83|11610.72|11610.72|0
1644332410000|2022-02-08 15:00:10|11610.62|11610.62|11609.04|11609.04|11610.62|11610.62|11609.04|11609.04|0
1644332420000|2022-02-08 15:00:20|11608.93|11608.93|11607.66|11607.66|11608.93|11608.93|11607.52|11607.52|0
1644332430000|2022-02-08 15:00:30|11607.8|11607.8|11607.49|11607.49|11607.8|11607.8|11607.49|11607.49|0
1644332440000|2022-02-08 15:00:40|11607.58|11607.58|11607.58|11607.58|11607.58|11607.58|11607.58|11607.58|0
1644332450000|2022-02-08 15:00:50|11606.55|11606.55|11604.6|11604.6|11606.71|11606.71|11604.6|11604.6|0
1644332460000|2022-02-08 15:01:00|11604.16|11604.16|11600.45|11600.45|11604.26|11604.26|11600.45|11600.45|0
1644332470000|2022-02-08 15:01:10|11600.12|11600.12|11599.79|11599.79|11600.12|11600.12|11599.79|11599.79|0
1644332480000|2022-02-08 15:01:20|11599.4|11599.4|11597.79|11597.79|11599.4|11599.4|11597.79|11597.79|0
1644332490000|2022-02-08 15:01:30|11597.55|11597.55|11595.41|11595.41|11597.55|11597.55|11595.41|11595.41|0
1644332500000|2022-02-08 15:01:40|11595.21|11595.21|11593.98|11593.98|11595.21|11595.21|11593.98|11593.98|0
1644332510000|2022-02-08 15:01:50|11593.3|11593.3|11593.58|11593.58|11593.58|11593.58|11593.12|11593.12|0
1644332520000|2022-02-08 15:02:00|11593.46|11593.46|11592.68|11592.68|11593.46|11593.46|11592.68|11592.68|0
1644332530000|2022-02-08 15:02:10|11592.55|11592.55|11592.55|11592.55|11592.55|11592.55|11592.55|11592.55|0
1644332540000|2022-02-08 15:02:20|11592.27|11592.27|11591.04|11591.04|11592.27|11592.27|11591.04|11591.04|0
1644332550000|2022-02-08 15:02:30|11591.36|11591.36|11591.32|11591.32|11591.36|11591.36|11590.89|11590.89|0
1644332560000|2022-02-08 15:02:40|11591.75|11591.75|11591.55|11591.55|11591.75|11591.75|11591.14|11591.14|0
1644332570000|2022-02-08 15:02:50|11591.32|11591.32|11591.32|11591.32|11591.32|11591.32|11591.32|11591.32|0
1644332580000|2022-02-08 15:03:00|11591.12|11591.12|11591.57|11591.57|11591.57|11591.57|11591.12|11591.12|0
1644332590000|2022-02-08 15:03:10|11591.43|11591.43|11591.55|11591.55|11591.55|11591.55|11591.19|11591.19|0
1644332600000|2022-02-08 15:03:20|11592.01|11592.01|11592.41|11592.41|11592.41|11592.41|11592.01|11592.01|0
1644332610000|2022-02-08 15:03:30|11592.02|11592.02|11592.02|11592.02|11592.02|11592.02|11592.02|11592.02|0
1644332620000|2022-02-08 15:03:40|11591.59|11591.59|11591.59|11591.59|11591.59|11591.59|11591.59|11591.59|0
1644332630000|2022-02-08 15:03:50|11591.67|11591.67|11591.37|11591.37|11591.67|11591.67|11591.37|11591.37|0
1644332640000|2022-02-08 15:04:00|11591.14|11591.14|11591.84|11591.84|11591.84|11591.84|11591.14|11591.14|0
1644332660000|2022-02-08 15:04:20|11591.4|11591.4|11591.81|11591.81|11591.81|11591.81|11591.4|11591.4|0
1644332670000|2022-02-08 15:04:30|11591.19|11591.19|11591.83|11591.83|11591.83|11591.83|11591.04|11591.04|0
1644332680000|2022-02-08 15:04:40|11592.02|11592.02|11592.94|11592.94|11592.94|11592.94|11592.02|11592.02|0
1644332690000|2022-02-08 15:04:50|11593.37|11593.37|11593.37|11593.37|11593.37|11593.37|11593.37|11593.37|0
1644332700000|2022-02-08 15:05:00|11594.08|11594.08|11594.25|11594.25|11594.4|11594.4|11594.08|11594.08|0
1644332730000|2022-02-08 15:05:30|11594.16|11594.16|11592.72|11592.72|11594.16|11594.16|11592.72|11592.72|0
1644332740000|2022-02-08 15:05:40|11593.18|11593.18|11593.85|11593.85|11593.85|11593.85|11593.18|11593.18|0
1644332750000|2022-02-08 15:05:50|11593.5|11593.5|11594.94|11594.94|11594.94|11594.94|11593.5|11593.5|0
1644332760000|2022-02-08 15:06:00|11595.05|11595.05|11595.05|11595.05|11595.05|11595.05|11595.05|11595.05|0
1644332770000|2022-02-08 15:06:10|11594.8|11594.8|11595.92|11595.92|11595.92|11595.92|11594.8|11594.8|0
1644332780000|2022-02-08 15:06:20|11595.69|11595.69|11595.69|11595.69|11595.69|11595.69|11595.69|11595.69|0
1644332790000|2022-02-08 15:06:30|11598.55|11598.55|11598.11|11598.11|11598.55|11598.55|11598.11|11598.11|0
1644332800000|2022-02-08 15:06:40|11598.22|11598.22|11598.8|11598.8|11598.8|11598.8|11598.22|11598.22|0
1644332810000|2022-02-08 15:06:50|11599.01|11599.01|11599.9|11599.9|11600.02|11600.02|11599.01|11599.01|0
1644332820000|2022-02-08 15:07:00|11600.21|11600.21|11601.29|11601.29|11601.29|11601.29|11599.77|11599.77|0
1644332830000|2022-02-08 15:07:10|11601.58|11601.58|11601.58|11601.58|11601.58|11601.58|11601.58|11601.58|0
1644332840000|2022-02-08 15:07:20|11601.44|11601.44|11601.44|11601.44|11601.44|11601.44|11601.44|11601.44|0
1644332850000|2022-02-08 15:07:30|11601.81|11601.81|11602.04|11602.04|11602.04|11602.04|11601.81|11601.81|0
1644332860000|2022-02-08 15:07:40|11602.35|11602.35|11602.35|11602.35|11602.35|11602.35|11602.35|11602.35|0
1644332870000|2022-02-08 15:07:50|11602.48|11602.48|11602.48|11602.48|11602.48|11602.48|11602.48|11602.48|0
1644332880000|2022-02-08 15:08:00|11602.05|11602.05|11601.66|11601.66|11602.05|11602.05|11601.66|11601.66|0
1644332890000|2022-02-08 15:08:10|11602.07|11602.07|11602.07|11602.07|11602.07|11602.07|11602.07|11602.07|0
1644332900000|2022-02-08 15:08:20|11601.93|11601.93|11602.53|11602.53|11602.76|11602.76|11601.93|11601.93|0
1644332910000|2022-02-08 15:08:30|11602.41|11602.41|11602.56|11602.56|11602.56|11602.56|11602.41|11602.41|0
1644332930000|2022-02-08 15:08:50|11602.65|11602.65|11602.61|11602.61|11602.75|11602.75|11602.61|11602.61|0
1644332940000|2022-02-08 15:09:00|11602.18|11602.18|11602.18|11602.18|11602.18|11602.18|11602.18|11602.18|0
1644332960000|2022-02-08 15:09:20|11602.49|11602.49|11602.49|11602.49|11602.49|11602.49|11602.49|11602.49|0
1644332970000|2022-02-08 15:09:30|11602.63|11602.63|11602.63|11602.63|11602.63|11602.63|11602.63|11602.63|0
1644332980000|2022-02-08 15:09:40|11602.9|11602.9|11602.9|11602.9|11602.9|11602.9|11602.9|11602.9|0
1644332990000|2022-02-08 15:09:50|11603.04|11603.04|11603.13|11603.13|11603.27|11603.27|11603.04|11603.04|0
1644333000000|2022-02-08 15:10:00|11603.33|11603.33|11603.33|11603.33|11603.33|11603.33|11603.33|11603.33|0
1644333020000|2022-02-08 15:10:20|11603.21|11603.21|11605.95|11605.95|11605.95|11605.95|11603.21|11603.21|0
1644333040000|2022-02-08 15:10:40|11605.59|11605.59|11604.2|11604.2|11605.78|11605.78|11604.2|11604.2|0
1644333060000|2022-02-08 15:11:00|11603.83|11603.83|11602.88|11602.88|11603.83|11603.83|11602.72|11602.72|0
1644333070000|2022-02-08 15:11:10|11602.56|11602.56|11602.17|11602.17|11602.56|11602.56|11602.17|11602.17|0
1644333080000|2022-02-08 15:11:20|11601.85|11601.85|11601.71|11601.71|11601.85|11601.85|11601.03|11601.03|0
1644333090000|2022-02-08 15:11:30|11601.57|11601.57|11602.6|11602.6|11602.6|11602.6|11601.57|11601.57|0
1644333100000|2022-02-08 15:11:40|11602.68|11602.68|11602.24|11602.24|11602.68|11602.68|11602.24|11602.24|0
1644333110000|2022-02-08 15:11:50|11602.32|11602.32|11602.32|11602.32|11602.32|11602.32|11602.32|11602.32|0
1644333120000|2022-02-08 15:12:00|11602.04|11602.04|11602.12|11602.12|11602.43|11602.43|11602.04|11602.04|0
1644333130000|2022-02-08 15:12:10|11602.04|11602.04|11602.04|11602.04|11602.04|11602.04|11601.73|11601.73|0
1644333150000|2022-02-08 15:12:30|11601.81|11601.81|11601.64|11601.64|11601.81|11601.81|11601.41|11601.41|0
1644333160000|2022-02-08 15:12:40|11601.28|11601.28|11601.28|11601.28|11601.28|11601.28|11601.28|11601.28|0
1644333170000|2022-02-08 15:12:50|11601.47|11601.47|11601.38|11601.38|11601.47|11601.47|11601.38|11601.38|0
1644333180000|2022-02-08 15:13:00|11601.16|11601.16|11601.52|11601.52|11601.52|11601.52|11601.16|11601.16|0
1644333190000|2022-02-08 15:13:10|11601.96|11601.96|11602.19|11602.19|11602.19|11602.19|11601.96|11601.96|0
1644333200000|2022-02-08 15:13:20|11602.01|11602.01|11601.48|11601.48|11602.01|11602.01|11601.48|11601.48|0
1644333210000|2022-02-08 15:13:30|11601.57|11601.57|11601.57|11601.57|11601.57|11601.57|11601.57|11601.57|0
1644333230000|2022-02-08 15:13:50|11601.13|11601.13|11600.67|11600.67|11601.13|11601.13|11600.67|11600.67|0
1644333240000|2022-02-08 15:14:00|11600.36|11600.36|11599.63|11599.63|11600.36|11600.36|11599.63|11599.63|0
1644333250000|2022-02-08 15:14:10|11599.2|11599.2|11599.2|11599.2|11599.2|11599.2|11599.2|11599.2|0
1644333260000|2022-02-08 15:14:20|11599.56|11599.56|11599.56|11599.56|11599.56|11599.56|11599.56|11599.56|0
1644333270000|2022-02-08 15:14:30|11599.45|11599.45|11599.45|11599.45|11599.45|11599.45|11599.45|11599.45|0
1644333280000|2022-02-08 15:14:40|11599.6|11599.6|11600.33|11600.33|11600.33|11600.33|11599.6|11599.6|0
1644333290000|2022-02-08 15:14:50|11600.58|11600.58|11600.67|11600.67|11600.81|11600.81|11600.58|11600.58|0
1644333300000|2022-02-08 15:15:00|11601.11|11601.11|11604.47|11604.47|11604.47|11604.47|11601.11|11601.11|0
1644333310000|2022-02-08 15:15:10|11604.34|11604.34|11604.53|11604.53|11604.53|11604.53|11604.34|11604.34|0
1644333320000|2022-02-08 15:15:20|11604.14|11604.14|11604.14|11604.14|11604.14|11604.14|11604.14|11604.14|0
1644333350000|2022-02-08 15:15:50|11604.58|11604.58|11604.58|11604.58|11604.58|11604.58|11604.58|11604.58|0
1644333360000|2022-02-08 15:16:00|11604.22|11604.22|11604.22|11604.22|11604.22|11604.22|11604.22|11604.22|0
1644333380000|2022-02-08 15:16:20|11604.85|11604.85|11605.09|11605.09|11605.09|11605.09|11604.5|11604.5|0
1644333400000|2022-02-08 15:16:40|11604.77|11604.77|11604.77|11604.77|11604.77|11604.77|11604.77|11604.77|0
1644333420000|2022-02-08 15:17:00|11605.13|11605.13|11608.69|11608.69|11608.69|11608.69|11605.13|11605.13|0
1644333430000|2022-02-08 15:17:10|11608.77|11608.77|11609.11|11609.11|11609.11|11609.11|11608.77|11608.77|0
1644333440000|2022-02-08 15:17:20|11609.42|11609.42|11610.85|11610.85|11610.85|11610.85|11609.42|11609.42|0
1644333450000|2022-02-08 15:17:30|11610.98|11610.98|11611.19|11611.19|11611.35|11611.35|11610.98|11610.98|0
1644333460000|2022-02-08 15:17:40|11611.5|11611.5|11612.66|11612.66|11612.66|11612.66|11611.5|11611.5|0
1644333470000|2022-02-08 15:17:50|11612.8|11612.8|11613.35|11613.35|11613.59|11613.59|11612.8|11612.8|0
1644333480000|2022-02-08 15:18:00|11613.59|11613.59|11614.31|11614.31|11614.31|11614.31|11613.59|11613.59|0
1644333490000|2022-02-08 15:18:10|11615.1|11615.1|11615.1|11615.1|11615.1|11615.1|11615.1|11615.1|0
1644333500000|2022-02-08 15:18:20|11614.75|11614.75|11614.75|11614.75|11614.75|11614.75|11614.75|11614.75|0
1644333510000|2022-02-08 15:18:30|11615.05|11615.05|11615.21|11615.21|11615.21|11615.21|11615.05|11615.05|0
1644333540000|2022-02-08 15:19:00|11614.78|11614.78|11614.69|11614.69|11614.78|11614.78|11614.69|11614.69|0
1644333550000|2022-02-08 15:19:10|11614.79|11614.79|11614.79|11614.79|11614.79|11614.79|11614.79|11614.79|0
1644333560000|2022-02-08 15:19:20|11614.17|11614.17|11613.81|11613.81|11614.17|11614.17|11613.81|11613.81|0
1644333570000|2022-02-08 15:19:30|11613.5|11613.5|11613.05|11613.05|11613.5|11613.5|11611.93|11611.93|0
1644333580000|2022-02-08 15:19:40|11613.15|11613.15|11613.31|11613.31|11613.31|11613.31|11612.68|11612.68|0
1644333620000|2022-02-08 15:20:20|11612.87|11612.87|11613.51|11613.51|11613.51|11613.51|11612.87|11612.87|0
1644333630000|2022-02-08 15:20:30|11613.64|11613.64|11613.64|11613.64|11613.64|11613.64|11613.64|11613.64|0
1644333640000|2022-02-08 15:20:40|11614.04|11614.04|11614.19|11614.19|11614.19|11614.19|11614.04|11614.04|0
1644333650000|2022-02-08 15:20:50|11614.46|11614.46|11614.95|11614.95|11614.95|11614.95|11614.46|11614.46|0
1644333660000|2022-02-08 15:21:00|11615.21|11615.21|11614.94|11614.94|11615.21|11615.21|11614.74|11614.74|0
1644333670000|2022-02-08 15:21:10|11615.86|11615.86|11615.86|11615.86|11615.86|11615.86|11615.86|11615.86|0
1644333680000|2022-02-08 15:21:20|11616.3|11616.3|11616.44|11616.44|11616.8|11616.8|11616.25|11616.25|0
1644333690000|2022-02-08 15:21:30|11616.3|11616.3|11615.74|11615.74|11616.3|11616.3|11615.74|11615.74|0
1644333700000|2022-02-08 15:21:40|11616.62|11616.62|11617.94|11617.94|11617.94|11617.94|11616.62|11616.62|0
1644333710000|2022-02-08 15:21:50|11618.73|11618.73|11619.63|11619.63|11619.63|11619.63|11618.73|11618.73|0
1644333720000|2022-02-08 15:22:00|11619.94|11619.94|11619.72|11619.72|11619.94|11619.94|11619.5|11619.5|0
1644333730000|2022-02-08 15:22:10|11619.29|11619.29|11619.06|11619.06|11619.29|11619.29|11619.06|11619.06|0
1644333740000|2022-02-08 15:22:20|11618.93|11618.93|11619.43|11619.43|11619.43|11619.43|11618.93|11618.93|0
1644333750000|2022-02-08 15:22:30|11619.29|11619.29|11619.29|11619.29|11619.29|11619.29|11619.29|11619.29|0
1644333760000|2022-02-08 15:22:40|11619.18|11619.18|11619.18|11619.18|11619.18|11619.18|11619.18|11619.18|0
1644333770000|2022-02-08 15:22:50|11617.83|11617.83|11617.63|11617.63|11618.06|11618.06|11617.63|11617.63|0
1644333780000|2022-02-08 15:23:00|11617.51|11617.51|11617.61|11617.61|11617.61|11617.61|11617.51|11617.51|0
1644333790000|2022-02-08 15:23:10|11617.25|11617.25|11617.45|11617.45|11617.45|11617.45|11617.25|11617.25|0
1644333800000|2022-02-08 15:23:20|11617.68|11617.68|11617.68|11617.68|11617.68|11617.68|11617.68|11617.68|0
1644333840000|2022-02-08 15:24:00|11617.22|11617.22|11617.22|11617.22|11617.22|11617.22|11617.22|11617.22|0
1644333850000|2022-02-08 15:24:10|11617.57|11617.57|11617.57|11617.57|11617.57|11617.57|11617.57|11617.57|0
1644333860000|2022-02-08 15:24:20|11617.22|11617.22|11617.22|11617.22|11617.22|11617.22|11617.22|11617.22|0
1644333870000|2022-02-08 15:24:30|11616.9|11616.9|11616.02|11616.02|11616.9|11616.9|11616.02|11616.02|0
1644333880000|2022-02-08 15:24:40|11615.79|11615.79|11615.4|11615.4|11615.79|11615.79|11615.17|11615.17|0
1644333890000|2022-02-08 15:24:50|11614.96|11614.96|11615.53|11615.53|11615.53|11615.53|11614.96|11614.96|0
1644333900000|2022-02-08 15:25:00|11615.21|11615.21|11616.15|11616.15|11616.15|11616.15|11615.21|11615.21|0
1644333910000|2022-02-08 15:25:10|11615.9|11615.9|11615.69|11615.69|11616.13|11616.13|11615.67|11615.67|0
1644333920000|2022-02-08 15:25:20|11615.5|11615.5|11614.3|11614.3|11615.5|11615.5|11614.3|11614.3|0
1644333930000|2022-02-08 15:25:30|11614.16|11614.16|11614.07|11614.07|11614.16|11614.16|11614.07|11614.07|0
1644333940000|2022-02-08 15:25:40|11613.64|11613.64|11613.64|11613.64|11613.64|11613.64|11613.64|11613.64|0
1644333950000|2022-02-08 15:25:50|11613.44|11613.44|11613.44|11613.44|11613.44|11613.44|11613.44|11613.44|0
1644333960000|2022-02-08 15:26:00|11614.24|11614.24|11615.17|11615.17|11615.17|11615.17|11614.24|11614.24|0
1644333970000|2022-02-08 15:26:10|11615.06|11615.06|11615.28|11615.28|11615.28|11615.28|11615.06|11615.06|0
1644333980000|2022-02-08 15:26:20|11614.98|11614.98|11614.98|11614.98|11614.98|11614.98|11614.98|11614.98|0
1644334000000|2022-02-08 15:26:40|11614.48|11614.48|11614.48|11614.48|11614.48|11614.48|11614.48|11614.48|0
1644334010000|2022-02-08 15:26:50|11613.56|11613.56|11613.56|11613.56|11613.56|11613.56|11613.56|11613.56|0
1644334020000|2022-02-08 15:27:00|11614|11614|11612.32|11612.32|11614|11614|11612.32|11612.32|0
1644334030000|2022-02-08 15:27:10|11612|11612|11609.87|11609.87|11612|11612|11609.87|11609.87|0
1644334040000|2022-02-08 15:27:20|11609.95|11609.95|11609.95|11609.95|11609.95|11609.95|11609.95|11609.95|0
1644334050000|2022-02-08 15:27:30|11609.64|11609.64|11609.49|11609.49|11609.64|11609.64|11609.49|11609.49|0
1644334060000|2022-02-08 15:27:40|11609.29|11609.29|11608.65|11608.65|11609.29|11609.29|11608.5|11608.5|0
1644334070000|2022-02-08 15:27:50|11608.46|11608.46|11608.36|11608.36|11608.46|11608.46|11608.26|11608.26|0
1644334100000|2022-02-08 15:28:20|11608.56|11608.56|11608.36|11608.36|11608.56|11608.56|11608.36|11608.36|0
1644334110000|2022-02-08 15:28:30|11608.16|11608.16|11608.16|11608.16|11608.16|11608.16|11608.16|11608.16|0
1644334130000|2022-02-08 15:28:50|11607.88|11607.88|11607.06|11607.06|11607.88|11607.88|11607.06|11607.06|0
1644334150000|2022-02-08 15:29:10|11606.7|11606.7|11606.61|11606.61|11606.7|11606.7|11606.61|11606.61|0
1644334160000|2022-02-08 15:29:20|11606.3|11606.3|11606.3|11606.3|11606.3|11606.3|11606.3|11606.3|0
1644334170000|2022-02-08 15:29:30|11606.19|11606.19|11606.16|11606.16|11606.19|11606.19|11605.89|11605.89|0
1644334190000|2022-02-08 15:29:50|11606.3|11606.3|11607.04|11607.04|11607.04|11607.04|11606.3|11606.3|0
1644334200000|2022-02-08 15:30:00|11606.64|11606.64|11607.49|11607.49|11607.49|11607.49|11606.61|11606.61|0
1644334210000|2022-02-08 15:30:10|11607.85|11607.85|11607.85|11607.85|11607.85|11607.85|11607.85|11607.85|0
1644334220000|2022-02-08 15:30:20|11608.29|11608.29|11608.29|11608.29|11608.29|11608.29|11608.29|11608.29|0
1644334230000|2022-02-08 15:30:30|11607.86|11607.86|11607.86|11607.86|11607.86|11607.86|11607.86|11607.86|0
1644334240000|2022-02-08 15:30:40|11607.75|11607.75|11607.63|11607.63|11607.75|11607.75|11607.63|11607.63|0
1644334250000|2022-02-08 15:30:50|11607.44|11607.44|11607.19|11607.19|11607.44|11607.44|11607.19|11607.19|0
1644334260000|2022-02-08 15:31:00|11606.74|11606.74|11602.81|11602.81|11606.74|11606.74|11602.44|11602.44|0
1644334270000|2022-02-08 15:31:10|11602.57|11602.57|11602.26|11602.26|11602.92|11602.92|11602.26|11602.26|0
1644334280000|2022-02-08 15:31:20|11602.05|11602.05|11602.44|11602.44|11602.44|11602.44|11602.05|11602.05|0
1644334290000|2022-02-08 15:31:30|11602.67|11602.67|11602.58|11602.58|11602.67|11602.67|11602.44|11602.44|0
1644334300000|2022-02-08 15:31:40|11602.88|11602.88|11602.88|11602.88|11602.88|11602.88|11602.88|11602.88|0
1644334310000|2022-02-08 15:31:50|11602.96|11602.96|11602.96|11602.96|11602.96|11602.96|11602.96|11602.96|0
1644334330000|2022-02-08 15:32:10|11602.85|11602.85|11602.85|11602.85|11602.85|11602.85|11602.85|11602.85|0
1644334340000|2022-02-08 15:32:20|11603.21|11603.21|11603.21|11603.21|11603.21|11603.21|11603.21|11603.21|0
1644334350000|2022-02-08 15:32:30|11603.11|11603.11|11602.76|11602.76|11603.11|11603.11|11602.76|11602.76|0
1644334360000|2022-02-08 15:32:40|11603.19|11603.19|11603.19|11603.19|11603.19|11603.19|11603.19|11603.19|0
1644334370000|2022-02-08 15:32:50|11603.3|11603.3|11603.3|11603.3|11603.3|11603.3|11603.3|11603.3|0
1644334380000|2022-02-08 15:33:00|11603.06|11603.06|11602.69|11602.69|11603.06|11603.06|11602.69|11602.69|0
1644334390000|2022-02-08 15:33:10|11602.41|11602.41|11602.29|11602.29|11602.41|11602.41|11602.29|11602.29|0
1644334400000|2022-02-08 15:33:20|11602.18|11602.18|11602.18|11602.18|11602.18|11602.18|11602.18|11602.18|0
1644334420000|2022-02-08 15:33:40|11602.97|11602.97|11602.74|11602.74|11602.97|11602.97|11602.74|11602.74|0
1644334440000|2022-02-08 15:34:00|11602.61|11602.61|11599.13|11599.13|11602.61|11602.61|11599.13|11599.13|0
1644334450000|2022-02-08 15:34:10|11598.92|11598.92|11598.57|11598.57|11598.92|11598.92|11598.37|11598.37|0
1644334460000|2022-02-08 15:34:20|11599.25|11599.25|11599.22|11599.22|11599.25|11599.25|11599.09|11599.09|0
1644334470000|2022-02-08 15:34:30|11599.09|11599.09|11598.79|11598.79|11599.09|11599.09|11598.79|11598.79|0
1644334500000|2022-02-08 15:35:00|11599.15|11599.15|11599.69|11599.69|11600|11600|11599.14|11599.14|0
1644334510000|2022-02-08 15:35:10|11599.23|11599.23|11599.37|11599.37|11599.43|11599.43|11598.93|11598.93|0
1644334520000|2022-02-08 15:35:20|11599.18|11599.18|11600.85|11600.85|11600.85|11600.85|11599.18|11599.18|0
1644334530000|2022-02-08 15:35:30|11600.41|11600.41|11600.2|11600.2|11600.41|11600.41|11600.2|11600.2|0
1644334560000|2022-02-08 15:36:00|11599.89|11599.89|11600.32|11600.32|11600.32|11600.32|11599.89|11599.89|0
1644334580000|2022-02-08 15:36:20|11599.53|11599.53|11599.76|11599.76|11599.76|11599.76|11599.53|11599.53|0
1644334590000|2022-02-08 15:36:30|11599.61|11599.61|11599.61|11599.61|11599.61|11599.61|11599.61|11599.61|0
1644334600000|2022-02-08 15:36:40|11599.35|11599.35|11599.99|11599.99|11599.99|11599.99|11599.35|11599.35|0
1644334610000|2022-02-08 15:36:50|11600.25|11600.25|11602.46|11602.46|11602.46|11602.46|11600.25|11600.25|0
1644334620000|2022-02-08 15:37:00|11602.8|11602.8|11602.8|11602.8|11602.8|11602.8|11602.8|11602.8|0
1644334630000|2022-02-08 15:37:10|11603.78|11603.78|11604.09|11604.09|11604.09|11604.09|11603.78|11603.78|0
1644334640000|2022-02-08 15:37:20|11603.66|11603.66|11603.66|11603.66|11603.66|11603.66|11603.66|11603.66|0
1644334680000|2022-02-08 15:38:00|11604.01|11604.01|11604.13|11604.13|11604.13|11604.13|11604.01|11604.01|0
1644334690000|2022-02-08 15:38:10|11604.56|11604.56|11604.56|11604.56|11604.56|11604.56|11604.56|11604.56|0
1644334700000|2022-02-08 15:38:20|11604.97|11604.97|11605.38|11605.38|11605.68|11605.68|11604.97|11604.97|0
1644334710000|2022-02-08 15:38:30|11605.02|11605.02|11605.46|11605.46|11605.46|11605.46|11605.02|11605.02|0
1644334720000|2022-02-08 15:38:40|11605.36|11605.36|11605.62|11605.62|11605.62|11605.62|11605.36|11605.36|0
1644334730000|2022-02-08 15:38:50|11606.06|11606.06|11605.92|11605.92|11606.35|11606.35|11605.92|11605.92|0
1644334740000|2022-02-08 15:39:00|11606.35|11606.35|11609.32|11609.32|11609.32|11609.32|11606.35|11606.35|0
1644334750000|2022-02-08 15:39:10|11609.62|11609.62|11609.62|11609.62|11609.62|11609.62|11609.39|11609.39|0
1644334760000|2022-02-08 15:39:20|11610.06|11610.06|11610.06|11610.06|11610.06|11610.06|11610.06|11610.06|0
1644334770000|2022-02-08 15:39:30|11610.42|11610.42|11610.5|11610.5|11610.5|11610.5|11610.42|11610.42|0
1644334780000|2022-02-08 15:39:40|11610.31|11610.31|11610.25|11610.25|11610.31|11610.31|11610.15|11610.15|0
1644334800000|2022-02-08 15:40:00|11609.81|11609.81|11610.23|11610.23|11610.46|11610.46|11609.81|11609.81|0
1644334820000|2022-02-08 15:40:20|11609.44|11609.44|11608.29|11608.29|11609.44|11609.44|11608.29|11608.29|0
1644334830000|2022-02-08 15:40:30|11608.1|11608.1|11607.25|11607.25|11608.1|11608.1|11607.25|11607.25|0
1644334840000|2022-02-08 15:40:40|11607.44|11607.44|11607.44|11607.44|11607.44|11607.44|11607.44|11607.44|0
1644334860000|2022-02-08 15:41:00|11607.3|11607.3|11607.66|11607.66|11607.66|11607.66|11607.3|11607.3|0
1644334880000|2022-02-08 15:41:20|11608.01|11608.01|11607.88|11607.88|11608.01|11608.01|11607.88|11607.88|0
1644334890000|2022-02-08 15:41:30|11607.8|11607.8|11607.72|11607.72|11607.8|11607.8|11607.72|11607.72|0
1644334900000|2022-02-08 15:41:40|11607.32|11607.32|11607.32|11607.32|11607.32|11607.32|11607.32|11607.32|0
1644334910000|2022-02-08 15:41:50|11607.58|11607.58|11607.58|11607.58|11607.58|11607.58|11607.58|11607.58|0
1644334920000|2022-02-08 15:42:00|11607.94|11607.94|11607.94|11607.94|11607.94|11607.94|11607.94|11607.94|0
1644334930000|2022-02-08 15:42:10|11608.25|11608.25|11608.25|11608.25|11608.25|11608.25|11608.25|11608.25|0
1644334940000|2022-02-08 15:42:20|11608.49|11608.49|11608.95|11608.95|11608.95|11608.95|11608.49|11608.49|0
1644334970000|2022-02-08 15:42:50|11608.8|11608.8|11608.8|11608.8|11608.8|11608.8|11608.8|11608.8|0
1644334980000|2022-02-08 15:43:00|11609.59|11609.59|11609.23|11609.23|11609.59|11609.59|11609.23|11609.23|0
1644334990000|2022-02-08 15:43:10|11609.12|11609.12|11608.57|11608.57|11609.12|11609.12|11608.57|11608.57|0
1644335000000|2022-02-08 15:43:20|11608.93|11608.93|11608.93|11608.93|11608.93|11608.93|11608.93|11608.93|0
1644335010000|2022-02-08 15:43:30|11608.81|11608.81|11608.38|11608.38|11608.81|11608.81|11608.38|11608.38|0
1644335020000|2022-02-08 15:43:40|11608.29|11608.29|11606.71|11606.71|11608.29|11608.29|11606.71|11606.71|0
1644335030000|2022-02-08 15:43:50|11606.85|11606.85|11606.71|11606.71|11606.85|11606.85|11606.71|11606.71|0
1644335040000|2022-02-08 15:44:00|11606.53|11606.53|11606.31|11606.31|11606.53|11606.53|11606.31|11606.31|0
1644335060000|2022-02-08 15:44:20|11606.43|11606.43|11606.43|11606.43|11606.43|11606.43|11606.43|11606.43|0
1644335070000|2022-02-08 15:44:30|11606.87|11606.87|11606.87|11606.87|11606.87|11606.87|11606.87|11606.87|0
1644335080000|2022-02-08 15:44:40|11606.55|11606.55|11606.55|11606.55|11606.55|11606.55|11606.55|11606.55|0
1644335090000|2022-02-08 15:44:50|11606.36|11606.36|11606.55|11606.55|11606.55|11606.55|11606.36|11606.36|0
1644335100000|2022-02-08 15:45:00|11606.69|11606.69|11608.54|11608.54|11608.9|11608.9|11606.69|11606.69|0
1644335110000|2022-02-08 15:45:10|11608.68|11608.68|11609.63|11609.63|11609.79|11609.79|11608.24|11608.24|0
1644335120000|2022-02-08 15:45:20|11609.77|11609.77|11609.77|11609.77|11609.77|11609.77|11609.77|11609.77|0
1644335150000|2022-02-08 15:45:50|11609.54|11609.54|11609.54|11609.54|11609.54|11609.54|11609.54|11609.54|0
1644335160000|2022-02-08 15:46:00|11609.31|11609.31|11609.53|11609.53|11609.53|11609.53|11609.31|11609.31|0
1644335170000|2022-02-08 15:46:10|11610.32|11610.32|11611.58|11611.58|11611.58|11611.58|11610.32|11610.32|0
1644335180000|2022-02-08 15:46:20|11610.69|11610.69|11610.69|11610.69|11610.69|11610.69|11610.69|11610.69|0
1644335190000|2022-02-08 15:46:30|11609.94|11609.94|11609.94|11609.94|11609.94|11609.94|11609.94|11609.94|0
1644335200000|2022-02-08 15:46:40|11610.02|11610.02|11610.02|11610.02|11610.02|11610.02|11610.02|11610.02|0
1644335210000|2022-02-08 15:46:50|11610.27|11610.27|11610.27|11610.27|11610.27|11610.27|11610.27|11610.27|0
1644335230000|2022-02-08 15:47:10|11610.37|11610.37|11610.37|11610.37|11610.37|11610.37|11610.37|11610.37|0
1644335240000|2022-02-08 15:47:20|11610.23|11610.23|11609.02|11609.02|11610.23|11610.23|11609.02|11609.02|0
1644335250000|2022-02-08 15:47:30|11609.13|11609.13|11609.8|11609.8|11609.8|11609.8|11609.13|11609.13|0
1644335260000|2022-02-08 15:47:40|11609.62|11609.62|11609.71|11609.71|11609.82|11609.82|11609.48|11609.48|0
1644335270000|2022-02-08 15:47:50|11610.15|11610.15|11609.71|11609.71|11610.15|11610.15|11609.71|11609.71|0
1644335300000|2022-02-08 15:48:20|11609.85|11609.85|11609.85|11609.85|11609.85|11609.85|11609.85|11609.85|0
1644335310000|2022-02-08 15:48:30|11610.03|11610.03|11610.03|11610.03|11610.03|11610.03|11610.03|11610.03|0
1644335320000|2022-02-08 15:48:40|11609.11|11609.11|11608.84|11608.84|11609.11|11609.11|11608.84|11608.84|0
1644335330000|2022-02-08 15:48:50|11609.17|11609.17|11609.33|11609.33|11609.33|11609.33|11609.17|11609.17|0
1644335340000|2022-02-08 15:49:00|11609.07|11609.07|11609.68|11609.68|11609.68|11609.68|11609.07|11609.07|0
1644335360000|2022-02-08 15:49:20|11609.48|11609.48|11609.28|11609.28|11609.48|11609.48|11609.28|11609.28|0
1644335370000|2022-02-08 15:49:30|11609.74|11609.74|11609.74|11609.74|11609.74|11609.74|11609.74|11609.74|0
1644335380000|2022-02-08 15:49:40|11610.15|11610.15|11608.98|11608.98|11610.15|11610.15|11608.98|11608.98|0
1644335390000|2022-02-08 15:49:50|11609.23|11609.23|11607.65|11607.65|11609.23|11609.23|11607.65|11607.65|0
1644335400000|2022-02-08 15:50:00|11608.09|11608.09|11608.09|11608.09|11608.09|11608.09|11608.09|11608.09|0
1644335410000|2022-02-08 15:50:10|11608.88|11608.88|11609.27|11609.27|11609.27|11609.27|11608.88|11608.88|0
1644335420000|2022-02-08 15:50:20|11609.41|11609.41|11609.7|11609.7|11609.7|11609.7|11609.41|11609.41|0
1644335440000|2022-02-08 15:50:40|11609.91|11609.91|11610.05|11610.05|11610.05|11610.05|11609.91|11609.91|0
1644335450000|2022-02-08 15:50:50|11609.89|11609.89|11609.89|11609.89|11609.89|11609.89|11609.89|11609.89|0
1644335460000|2022-02-08 15:51:00|11609.46|11609.46|11609.46|11609.46|11609.46|11609.46|11609.46|11609.46|0
1644335470000|2022-02-08 15:51:10|11609.71|11609.71|11609.19|11609.19|11609.71|11609.71|11609.19|11609.19|0
1644335480000|2022-02-08 15:51:20|11609.34|11609.34|11609.91|11609.91|11609.91|11609.91|11609.34|11609.34|0
1644335490000|2022-02-08 15:51:30|11610.22|11610.22|11610.54|11610.54|11610.54|11610.54|11610.22|11610.22|0
1644335500000|2022-02-08 15:51:40|11610.71|11610.71|11610.71|11610.71|11610.71|11610.71|11610.71|11610.71|0
1644335510000|2022-02-08 15:51:50|11610.51|11610.51|11610.76|11610.76|11610.76|11610.76|11610.51|11610.51|0
1644335520000|2022-02-08 15:52:00|11610.95|11610.95|11611.36|11611.36|11611.36|11611.36|11610.95|11610.95|0
1644335530000|2022-02-08 15:52:10|11611.81|11611.81|11612.37|11612.37|11612.37|11612.37|11611.58|11611.58|0
1644335540000|2022-02-08 15:52:20|11612.16|11612.16|11613.15|11613.15|11613.15|11613.15|11612.16|11612.16|0
1644335550000|2022-02-08 15:52:30|11614.04|11614.04|11614.25|11614.25|11614.25|11614.25|11614.04|11614.04|0
1644335560000|2022-02-08 15:52:40|11614.71|11614.71|11615.26|11615.26|11615.26|11615.26|11614.71|11614.71|0
1644335570000|2022-02-08 15:52:50|11615.35|11615.35|11615.04|11615.04|11615.35|11615.35|11615.04|11615.04|0
1644335590000|2022-02-08 15:53:10|11614.61|11614.61|11615.35|11615.35|11615.35|11615.35|11614.61|11614.61|0
1644335600000|2022-02-08 15:53:20|11615.21|11615.21|11615.53|11615.53|11615.53|11615.53|11615.21|11615.21|0
1644335620000|2022-02-08 15:53:40|11615.89|11615.89|11616.46|11616.46|11616.46|11616.46|11615.89|11615.89|0
1644335630000|2022-02-08 15:53:50|11616.1|11616.1|11616.1|11616.1|11616.1|11616.1|11615.79|11615.79|0
1644335640000|2022-02-08 15:54:00|11617.03|11617.03|11618.05|11618.05|11618.61|11618.61|11617.03|11617.03|0
1644335650000|2022-02-08 15:54:10|11618.35|11618.35|11619.67|11619.67|11619.67|11619.67|11618.35|11618.35|0
1644335660000|2022-02-08 15:54:20|11619.37|11619.37|11619.37|11619.37|11619.37|11619.37|11619.37|11619.37|0
1644335670000|2022-02-08 15:54:30|11619.14|11619.14|11618.78|11618.78|11619.14|11619.14|11618.78|11618.78|0
1644335690000|2022-02-08 15:54:50|11618.55|11618.55|11618.55|11618.55|11618.55|11618.55|11618.55|11618.55|0
1644335700000|2022-02-08 15:55:00|11617.83|11617.83|11617.28|11617.28|11617.83|11617.83|11617.14|11617.14|0
1644335710000|2022-02-08 15:55:10|11617.63|11617.63|11617.63|11617.63|11617.63|11617.63|11617.63|11617.63|0
1644335720000|2022-02-08 15:55:20|11617.19|11617.19|11617.19|11617.19|11617.19|11617.19|11616.75|11616.75|0
1644335730000|2022-02-08 15:55:30|11616.95|11616.95|11616.72|11616.72|11617.03|11617.03|11616.72|11616.72|0
1644335750000|2022-02-08 15:55:50|11616.97|11616.97|11617.41|11617.41|11617.41|11617.41|11616.97|11616.97|0
1644335760000|2022-02-08 15:56:00|11617.71|11617.71|11617.6|11617.6|11617.71|11617.71|11617.6|11617.6|0
1644335770000|2022-02-08 15:56:10|11617.4|11617.4|11617.7|11617.7|11617.7|11617.7|11617.34|11617.34|0
1644335780000|2022-02-08 15:56:20|11617.47|11617.47|11618.36|11618.36|11618.36|11618.36|11617.47|11617.47|0
1644335790000|2022-02-08 15:56:30|11618.06|11618.06|11618.06|11618.06|11618.06|11618.06|11618.06|11618.06|0
1644335800000|2022-02-08 15:56:40|11617.81|11617.81|11618.01|11618.01|11618.01|11618.01|11617.81|11617.81|0
1644335810000|2022-02-08 15:56:50|11617.69|11617.69|11615.7|11615.7|11617.69|11617.69|11615.7|11615.7|0
1644335820000|2022-02-08 15:57:00|11615.91|11615.91|11616.05|11616.05|11616.05|11616.05|11615.91|11615.91|0
1644335830000|2022-02-08 15:57:10|11615.74|11615.74|11615.43|11615.43|11615.74|11615.74|11615.43|11615.43|0
1644335840000|2022-02-08 15:57:20|11616.05|11616.05|11616.05|11616.05|11616.05|11616.05|11616.05|11616.05|0
1644335850000|2022-02-08 15:57:30|11615.36|11615.36|11614.65|11614.65|11615.36|11615.36|11614.65|11614.65|0
1644335860000|2022-02-08 15:57:40|11614.52|11614.52|11614.25|11614.25|11614.52|11614.52|11614.25|11614.25|0
1644335870000|2022-02-08 15:57:50|11614.12|11614.12|11613.45|11613.45|11614.12|11614.12|11613.45|11613.45|0
1644335880000|2022-02-08 15:58:00|11613.3|11613.3|11612.51|11612.51|11613.3|11613.3|11612.51|11612.51|0
1644335890000|2022-02-08 15:58:10|11612.92|11612.92|11612.92|11612.92|11612.92|11612.92|11612.92|11612.92|0
1644335900000|2022-02-08 15:58:20|11612.75|11612.75|11611.78|11611.78|11613.11|11613.11|11611.78|11611.78|0
1644335910000|2022-02-08 15:58:30|11611.51|11611.51|11610.45|11610.45|11611.51|11611.51|11610.45|11610.45|0
1644335920000|2022-02-08 15:58:40|11610.68|11610.68|11610.54|11610.54|11610.68|11610.68|11610.54|11610.54|0
1644335930000|2022-02-08 15:58:50|11610.32|11610.32|11610.22|11610.22|11610.68|11610.68|11610.22|11610.22|0
1644335940000|2022-02-08 15:59:00|11609.91|11609.91|11610.71|11610.71|11610.71|11610.71|11609.91|11609.91|0
1644335950000|2022-02-08 15:59:10|11610.49|11610.49|11610.49|11610.49|11610.49|11610.49|11610.49|11610.49|0
1644335970000|2022-02-08 15:59:30|11610.06|11610.06|11609.62|11609.62|11610.06|11610.06|11609.62|11609.62|0
1644335980000|2022-02-08 15:59:40|11608.83|11608.83|11608.83|11608.83|11608.83|11608.83|11608.83|11608.83|0
1644335990000|2022-02-08 15:59:50|11608.7|11608.7|11608.18|11608.18|11608.7|11608.7|11608.18|11608.18|0
1644336000000|2022-02-08 16:00:00|11608.45|11608.45|11608.2|11608.2|11608.45|11608.45|11608.2|11608.2|0
1644336010000|2022-02-08 16:00:10|11608.34|11608.34|11608.21|11608.21|11608.34|11608.34|11608.21|11608.21|0
1644336030000|2022-02-08 16:00:30|11608.08|11608.08|11609.9|11609.9|11609.9|11609.9|11608.08|11608.08|0
1644336040000|2022-02-08 16:00:40|11610.21|11610.21|11613.11|11613.11|11613.11|11613.11|11610.21|11610.21|0
1644336050000|2022-02-08 16:00:50|11613.35|11613.35|11613.9|11613.9|11613.9|11613.9|11613.35|11613.35|0
1644336060000|2022-02-08 16:01:00|11614.25|11614.25|11614.2|11614.2|11614.56|11614.56|11614.2|11614.2|0
1644336070000|2022-02-08 16:01:10|11614.34|11614.34|11614.34|11614.34|11614.34|11614.34|11614.34|11614.34|0
1644336080000|2022-02-08 16:01:20|11614.47|11614.47|11614.47|11614.47|11614.47|11614.47|11614.47|11614.47|0
1644336090000|2022-02-08 16:01:30|11614.06|11614.06|11613.48|11613.48|11614.28|11614.28|11613.48|11613.48|0
1644336100000|2022-02-08 16:01:40|11613.35|11613.35|11613.8|11613.8|11614.05|11614.05|11613.35|11613.35|0
1644336110000|2022-02-08 16:01:50|11614.11|11614.11|11614.56|11614.56|11614.56|11614.56|11614.11|11614.11|0
1644336130000|2022-02-08 16:02:10|11614.25|11614.25|11614.11|11614.11|11614.25|11614.25|11614.11|11614.11|0
1644336140000|2022-02-08 16:02:20|11613.88|11613.88|11614.29|11614.29|11614.29|11614.29|11613.88|11613.88|0
1644336170000|2022-02-08 16:02:50|11614.52|11614.52|11615.35|11615.35|11615.35|11615.35|11614.52|11614.52|0
1644336180000|2022-02-08 16:03:00|11615.24|11615.24|11614.95|11614.95|11615.41|11615.41|11614.72|11614.72|0
1644336200000|2022-02-08 16:03:20|11615.38|11615.38|11615.02|11615.02|11615.38|11615.38|11615.02|11615.02|0
1644336210000|2022-02-08 16:03:30|11615.45|11615.45|11616.33|11616.33|11616.33|11616.33|11615.45|11615.45|0
1644336220000|2022-02-08 16:03:40|11616.22|11616.22|11616.6|11616.6|11616.6|11616.6|11616.22|11616.22|0
1644336230000|2022-02-08 16:03:50|11616.19|11616.19|11616.19|11616.19|11616.19|11616.19|11616.19|11616.19|0
1644336240000|2022-02-08 16:04:00|11615.96|11615.96|11616.32|11616.32|11616.32|11616.32|11615.96|11615.96|0
1644336250000|2022-02-08 16:04:10|11616.47|11616.47|11616.47|11616.47|11616.47|11616.47|11616.47|11616.47|0
1644336270000|2022-02-08 16:04:30|11616.17|11616.17|11615.84|11615.84|11616.17|11616.17|11615.65|11615.65|0
1644336280000|2022-02-08 16:04:40|11615.69|11615.69|11615.84|11615.84|11615.84|11615.84|11615.69|11615.69|0
1644336290000|2022-02-08 16:04:50|11616.08|11616.08|11616.16|11616.16|11616.16|11616.16|11615.93|11615.93|0
1644336300000|2022-02-08 16:05:00|11615.45|11615.45|11615.27|11615.27|11615.45|11615.45|11615.27|11615.27|0
1644336310000|2022-02-08 16:05:10|11615.52|11615.52|11615.52|11615.52|11615.52|11615.52|11615.52|11615.52|0
1644336320000|2022-02-08 16:05:20|11615.66|11615.66|11615.66|11615.66|11615.66|11615.66|11615.66|11615.66|0
1644336330000|2022-02-08 16:05:30|11615.95|11615.95|11617.44|11617.44|11617.44|11617.44|11615.95|11615.95|0
1644336350000|2022-02-08 16:05:50|11617.66|11617.66|11617.86|11617.86|11617.86|11617.86|11617.66|11617.66|0
1644336360000|2022-02-08 16:06:00|11618.21|11618.21|11618.21|11618.21|11618.21|11618.21|11618.21|11618.21|0
1644336380000|2022-02-08 16:06:20|11618.57|11618.57|11618.1|11618.1|11618.57|11618.57|11618.1|11618.1|0
1644336390000|2022-02-08 16:06:30|11617.86|11617.86|11617.07|11617.07|11617.86|11617.86|11617.07|11617.07|0
1644336410000|2022-02-08 16:06:50|11616.89|11616.89|11616.89|11616.89|11616.89|11616.89|11616.89|11616.89|0
1644336420000|2022-02-08 16:07:00|11616.98|11616.98|11616.98|11616.98|11616.98|11616.98|11616.98|11616.98|0
1644336430000|2022-02-08 16:07:10|11616.85|11616.85|11617.66|11617.66|11617.66|11617.66|11616.85|11616.85|0
1644336440000|2022-02-08 16:07:20|11617.31|11617.31|11617.1|11617.1|11617.31|11617.31|11617.1|11617.1|0
1644336450000|2022-02-08 16:07:30|11617.24|11617.24|11617.29|11617.29|11617.29|11617.29|11617.15|11617.15|0
1644336470000|2022-02-08 16:07:50|11616.85|11616.85|11615.81|11615.81|11616.85|11616.85|11615.81|11615.81|0
1644336480000|2022-02-08 16:08:00|11616.16|11616.16|11616.98|11616.98|11616.98|11616.98|11616.16|11616.16|0
1644336490000|2022-02-08 16:08:10|11617.77|11617.77|11617.42|11617.42|11617.77|11617.77|11617.42|11617.42|0
1644336500000|2022-02-08 16:08:20|11617.27|11617.27|11615.94|11615.94|11617.27|11617.27|11615.94|11615.94|0
1644336520000|2022-02-08 16:08:40|11615.85|11615.85|11615.85|11615.85|11615.85|11615.85|11615.85|11615.85|0
1644336530000|2022-02-08 16:08:50|11615.71|11615.71|11615.47|11615.47|11615.85|11615.85|11615.47|11615.47|0
1644336540000|2022-02-08 16:09:00|11615.03|11615.03|11615.68|11615.68|11615.68|11615.68|11615.03|11615.03|0
1644336550000|2022-02-08 16:09:10|11615.44|11615.44|11616.61|11616.61|11616.61|11616.61|11615.35|11615.35|0
1644336560000|2022-02-08 16:09:20|11616.8|11616.8|11617.61|11617.61|11617.61|11617.61|11616.8|11616.8|0
1644336570000|2022-02-08 16:09:30|11617.86|11617.86|11618.14|11618.14|11618.14|11618.14|11617.86|11617.86|0
1644336580000|2022-02-08 16:09:40|11618.29|11618.29|11619.38|11619.38|11619.52|11619.52|11618.29|11618.29|0
1644336600000|2022-02-08 16:10:00|11619.15|11619.15|11619.15|11619.15|11619.15|11619.15|11619.15|11619.15|0
1644336610000|2022-02-08 16:10:10|11619.23|11619.23|11619.96|11619.96|11619.96|11619.96|11619.23|11619.23|0
1644336620000|2022-02-08 16:10:20|11620.09|11620.09|11620.65|11620.65|11620.87|11620.87|11620.09|11620.09|0
1644336630000|2022-02-08 16:10:30|11620.86|11620.86|11620.86|11620.86|11620.86|11620.86|11620.86|11620.86|0
1644336640000|2022-02-08 16:10:40|11621.18|11621.18|11622.96|11622.96|11622.96|11622.96|11621.18|11621.18|0
1644336650000|2022-02-08 16:10:50|11623.75|11623.75|11623.75|11623.75|11623.75|11623.75|11623.75|11623.75|0
1644336660000|2022-02-08 16:11:00|11624.16|11624.16|11625.37|11625.37|11625.37|11625.37|11624.16|11624.16|0
1644336670000|2022-02-08 16:11:10|11626.16|11626.16|11626.16|11626.16|11626.16|11626.16|11626.16|11626.16|0
1644336680000|2022-02-08 16:11:20|11626.52|11626.52|11626.52|11626.52|11626.52|11626.52|11626.52|11626.52|0
1644336690000|2022-02-08 16:11:30|11626.39|11626.39|11625.93|11625.93|11626.39|11626.39|11625.93|11625.93|0
1644336710000|2022-02-08 16:11:50|11625.65|11625.65|11625.22|11625.22|11625.65|11625.65|11625.22|11625.22|0
1644336720000|2022-02-08 16:12:00|11625.42|11625.42|11625.42|11625.42|11625.42|11625.42|11625.42|11625.42|0
1644336730000|2022-02-08 16:12:10|11625.72|11625.72|11625.36|11625.36|11625.72|11625.72|11625.36|11625.36|0
1644336750000|2022-02-08 16:12:30|11625.56|11625.56|11624.59|11624.59|11625.56|11625.56|11624.59|11624.59|0
1644336760000|2022-02-08 16:12:40|11624.45|11624.45|11624.45|11624.45|11624.45|11624.45|11624.45|11624.45|0
1644336770000|2022-02-08 16:12:50|11624.32|11624.32|11625.2|11625.2|11625.2|11625.2|11624.32|11624.32|0
1644336790000|2022-02-08 16:13:10|11625.39|11625.39|11625.44|11625.44|11625.54|11625.54|11625.39|11625.39|0
1644336800000|2022-02-08 16:13:20|11625.89|11625.89|11626.72|11626.72|11626.72|11626.72|11625.89|11625.89|0
1644336810000|2022-02-08 16:13:30|11626.95|11626.95|11627.36|11627.36|11627.36|11627.36|11626.95|11626.95|0
1644336820000|2022-02-08 16:13:40|11627.59|11627.59|11627.59|11627.59|11627.59|11627.59|11627.59|11627.59|0
1644336840000|2022-02-08 16:14:00|11627.75|11627.75|11628.33|11628.33|11628.33|11628.33|11627.75|11627.75|0
1644336850000|2022-02-08 16:14:10|11627.75|11627.75|11627.75|11627.75|11627.75|11627.75|11627.75|11627.75|0
1644336860000|2022-02-08 16:14:20|11627.53|11627.53|11627.53|11627.53|11627.53|11627.53|11627.53|11627.53|0
1644336870000|2022-02-08 16:14:30|11628.32|11628.32|11628.32|11628.32|11628.32|11628.32|11628.32|11628.32|0
1644336880000|2022-02-08 16:14:40|11628.07|11628.07|11629.46|11629.46|11629.46|11629.46|11628.07|11628.07|0
1644336890000|2022-02-08 16:14:50|11629.9|11629.9|11630.02|11630.02|11630.02|11630.02|11629.9|11629.9|0
1644336900000|2022-02-08 16:15:00|11630.13|11630.13|11630.61|11630.61|11631.06|11631.06|11630.13|11630.13|0
1644336910000|2022-02-08 16:15:10|11630.75|11630.75|11630.75|11630.75|11630.75|11630.75|11630.75|11630.75|0
1644336920000|2022-02-08 16:15:20|11630.84|11630.84|11631.42|11631.42|11631.42|11631.42|11630.7|11630.7|0
1644336930000|2022-02-08 16:15:30|11631.04|11631.04|11630.7|11630.7|11631.04|11631.04|11630.7|11630.7|0
1644336940000|2022-02-08 16:15:40|11630.56|11630.56|11630.56|11630.56|11630.56|11630.56|11630.56|11630.56|0
1644336950000|2022-02-08 16:15:50|11630.34|11630.34|11630.22|11630.22|11630.58|11630.58|11630.11|11630.11|0
1644336960000|2022-02-08 16:16:00|11630.36|11630.36|11630.5|11630.5|11630.5|11630.5|11630.31|11630.31|0
1644336970000|2022-02-08 16:16:10|11630.25|11630.25|11630.5|11630.5|11630.5|11630.5|11630.25|11630.25|0
1644336980000|2022-02-08 16:16:20|11630.94|11630.94|11631.01|11631.01|11631.01|11631.01|11630.72|11630.72|0
1644336990000|2022-02-08 16:16:30|11631.22|11631.22|11630.4|11630.4|11631.22|11631.22|11630.4|11630.4|0
1644337000000|2022-02-08 16:16:40|11630.51|11630.51|11630.66|11630.66|11630.66|11630.66|11630.51|11630.51|0
1644337010000|2022-02-08 16:16:50|11631.09|11631.09|11630.66|11630.66|11631.09|11631.09|11630.66|11630.66|0
1644337020000|2022-02-08 16:17:00|11631.01|11631.01|11631.8|11631.8|11631.8|11631.8|11631.01|11631.01|0
1644337030000|2022-02-08 16:17:10|11631.64|11631.64|11632.24|11632.24|11632.24|11632.24|11631.49|11631.49|0
1644337040000|2022-02-08 16:17:20|11632.35|11632.35|11633.21|11633.21|11633.21|11633.21|11632.12|11632.12|0
1644337050000|2022-02-08 16:17:30|11633.38|11633.38|11634.97|11634.97|11634.97|11634.97|11633.38|11633.38|0
1644337060000|2022-02-08 16:17:40|11635.26|11635.26|11636.14|11636.14|11636.14|11636.14|11635.26|11635.26|0
1644337070000|2022-02-08 16:17:50|11635.96|11635.96|11636.4|11636.4|11636.4|11636.4|11635.96|11635.96|0
1644337080000|2022-02-08 16:18:00|11636.53|11636.53|11636.2|11636.2|11637|11637|11636.2|11636.2|0
1644337090000|2022-02-08 16:18:10|11635.41|11635.41|11635.03|11635.03|11635.41|11635.41|11635.03|11635.03|0
1644337120000|2022-02-08 16:18:40|11635.47|11635.47|11635.03|11635.03|11635.47|11635.47|11635.03|11635.03|0
1644337130000|2022-02-08 16:18:50|11634.24|11634.24|11633.79|11633.79|11634.24|11634.24|11633.79|11633.79|0
1644337140000|2022-02-08 16:19:00|11634.23|11634.23|11635.75|11635.75|11635.75|11635.75|11634.23|11634.23|0
1644337150000|2022-02-08 16:19:10|11635.98|11635.98|11636.97|11636.97|11637.39|11637.39|11635.98|11635.98|0
1644337160000|2022-02-08 16:19:20|11637.33|11637.33|11637.2|11637.2|11637.52|11637.52|11637.2|11637.2|0
1644337170000|2022-02-08 16:19:30|11637.52|11637.52|11637.52|11637.52|11637.52|11637.52|11637.52|11637.52|0
1644337180000|2022-02-08 16:19:40|11637.66|11637.66|11638.28|11638.28|11638.28|11638.28|11637.66|11637.66|0
1644337190000|2022-02-08 16:19:50|11638.51|11638.51|11638.41|11638.41|11638.97|11638.97|11638.41|11638.41|0
1644337200000|2022-02-08 16:20:00|11638.63|11638.63|11635.88|11635.88|11638.63|11638.63|11635.88|11635.88|0
1644337210000|2022-02-08 16:20:10|11636.35|11636.35|11636.21|11636.21|11636.35|11636.35|11636.12|11636.12|0
1644337220000|2022-02-08 16:20:20|11635.91|11635.91|11635.36|11635.36|11635.91|11635.91|11635.36|11635.36|0
1644337240000|2022-02-08 16:20:40|11634.95|11634.95|11634.63|11634.63|11634.95|11634.95|11634.63|11634.63|0
1644337260000|2022-02-08 16:21:00|11634.77|11634.77|11634.07|11634.07|11634.77|11634.77|11633.6|11633.6|0
1644337270000|2022-02-08 16:21:10|11634.22|11634.22|11632.35|11632.35|11634.22|11634.22|11632.35|11632.35|0
1644337280000|2022-02-08 16:21:20|11632.21|11632.21|11631.53|11631.53|11632.21|11632.21|11631.53|11631.53|0
1644337300000|2022-02-08 16:21:40|11631.38|11631.38|11631.38|11631.38|11631.38|11631.38|11631.38|11631.38|0
1644337310000|2022-02-08 16:21:50|11631.49|11631.49|11631.21|11631.21|11631.49|11631.49|11631.21|11631.21|0
1644337320000|2022-02-08 16:22:00|11630.82|11630.82|11630.35|11630.35|11630.82|11630.82|11630.35|11630.35|0
1644337330000|2022-02-08 16:22:10|11630.27|11630.27|11630.41|11630.41|11630.41|11630.41|11630.27|11630.27|0
1644337340000|2022-02-08 16:22:20|11630.11|11630.11|11630.11|11630.11|11630.11|11630.11|11630.11|11630.11|0
1644337360000|2022-02-08 16:22:40|11630.02|11630.02|11630.02|11630.02|11630.02|11630.02|11630.02|11630.02|0
1644337370000|2022-02-08 16:22:50|11630.45|11630.45|11630.02|11630.02|11630.45|11630.45|11630.02|11630.02|0
1644337380000|2022-02-08 16:23:00|11630.11|11630.11|11630.55|11630.55|11630.55|11630.55|11630.11|11630.11|0
1644337390000|2022-02-08 16:23:10|11630.41|11630.41|11630.72|11630.72|11630.72|11630.72|11630.41|11630.41|0
1644337400000|2022-02-08 16:23:20|11630.86|11630.86|11630.41|11630.41|11630.86|11630.86|11630.41|11630.41|0
1644337420000|2022-02-08 16:23:40|11630.13|11630.13|11629.95|11629.95|11630.56|11630.56|11629.95|11629.95|0
1644337430000|2022-02-08 16:23:50|11629.82|11629.82|11629.95|11629.95|11629.95|11629.95|11629.82|11629.82|0
1644337440000|2022-02-08 16:24:00|11630.31|11630.31|11630.23|11630.23|11630.36|11630.36|11629.95|11629.95|0
1644337450000|2022-02-08 16:24:10|11629.77|11629.77|11629.77|11629.77|11629.77|11629.77|11629.77|11629.77|0
1644337460000|2022-02-08 16:24:20|11629.61|11629.61|11629.61|11629.61|11629.61|11629.61|11629.61|11629.61|0
1644337470000|2022-02-08 16:24:30|11629.82|11629.82|11628.1|11628.1|11629.82|11629.82|11628.1|11628.1|0
1644337480000|2022-02-08 16:24:40|11628.48|11628.48|11628.28|11628.28|11628.59|11628.59|11628.28|11628.28|0
1644337490000|2022-02-08 16:24:50|11628.59|11628.59|11628.59|11628.59|11628.59|11628.59|11628.59|11628.59|0
1644337500000|2022-02-08 16:25:00|11628.35|11628.35|11629.19|11629.19|11629.19|11629.19|11628.35|11628.35|0
1644337510000|2022-02-08 16:25:10|11629.34|11629.34|11628.66|11628.66|11629.34|11629.34|11628.57|11628.57|0
1644337520000|2022-02-08 16:25:20|11628.23|11628.23|11629.34|11629.34|11629.34|11629.34|11628.14|11628.14|0
1644337530000|2022-02-08 16:25:30|11629.15|11629.15|11629.68|11629.68|11629.68|11629.68|11629.15|11629.15|0
1644337540000|2022-02-08 16:25:40|11628.89|11628.89|11629.08|11629.08|11629.08|11629.08|11628.89|11628.89|0
1644337550000|2022-02-08 16:25:50|11629.26|11629.26|11629.26|11629.26|11629.26|11629.26|11629.26|11629.26|0
1644337560000|2022-02-08 16:26:00|11629.57|11629.57|11628.98|11628.98|11629.57|11629.57|11628.98|11628.98|0
1644337570000|2022-02-08 16:26:10|11629.33|11629.33|11629.26|11629.26|11629.42|11629.42|11628.98|11628.98|0
1644337580000|2022-02-08 16:26:20|11629.47|11629.47|11629.6|11629.6|11629.72|11629.72|11629.47|11629.47|0
1644337590000|2022-02-08 16:26:30|11629.49|11629.49|11630.95|11630.95|11631.39|11631.39|11629.49|11629.49|0
1644337600000|2022-02-08 16:26:40|11630.51|11630.51|11630.65|11630.65|11630.65|11630.65|11630.51|11630.51|0
1644337610000|2022-02-08 16:26:50|11631|11631|11631.92|11631.92|11631.92|11631.92|11631|11631|0
1644337620000|2022-02-08 16:27:00|11631.81|11631.81|11631.05|11631.05|11631.87|11631.87|11631.05|11631.05|0
1644337640000|2022-02-08 16:27:20|11631.41|11631.41|11631.42|11631.42|11631.42|11631.42|11631.19|11631.19|0
1644337650000|2022-02-08 16:27:30|11631.18|11631.18|11631.8|11631.8|11631.8|11631.8|11631.18|11631.18|0
1644337660000|2022-02-08 16:27:40|11631.98|11631.98|11631.98|11631.98|11631.98|11631.98|11631.98|11631.98|0
1644337670000|2022-02-08 16:27:50|11631.77|11631.77|11632.26|11632.26|11632.26|11632.26|11631.64|11631.64|0
1644337680000|2022-02-08 16:28:00|11632.03|11632.03|11632.68|11632.68|11632.77|11632.77|11632.03|11632.03|0
1644337690000|2022-02-08 16:28:10|11632.98|11632.98|11633.48|11633.48|11633.48|11633.48|11632.98|11632.98|0
1644337700000|2022-02-08 16:28:20|11633.92|11633.92|11633.6|11633.6|11633.92|11633.92|11633.6|11633.6|0
1644337710000|2022-02-08 16:28:30|11633.5|11633.5|11633.08|11633.08|11633.6|11633.6|11633.08|11633.08|0
1644337720000|2022-02-08 16:28:40|11633.21|11633.21|11633.4|11633.4|11633.4|11633.4|11633.21|11633.21|0
1644337730000|2022-02-08 16:28:50|11633.51|11633.51|11634.25|11634.25|11634.25|11634.25|11633.51|11633.51|0
1644337740000|2022-02-08 16:29:00|11634.55|11634.55|11634.79|11634.79|11635.05|11635.05|11634.55|11634.55|0
1644337750000|2022-02-08 16:29:10|11634.64|11634.64|11634.96|11634.96|11635.26|11635.26|11634.49|11634.49|0
1644337760000|2022-02-08 16:29:20|11635.39|11635.39|11636.22|11636.22|11636.22|11636.22|11634.6|11634.6|0
1644337770000|2022-02-08 16:29:30|11636.4|11636.4|11634.31|11634.31|11636.4|11636.4|11634.31|11634.31|0
1644337780000|2022-02-08 16:29:40|11634.46|11634.46|11634.88|11634.88|11635.03|11635.03|11634.46|11634.46|0
1644337790000|2022-02-08 16:29:50|11634.7|11634.7|11634.6|11634.6|11636.35|11636.35|11634.6|11634.6|0
1644394500000|2022-02-09 08:15:00|11761.53|11761.53|11761.69|11761.69|11762.5|11762.5|11761.53|11761.53|0
1644394510000|2022-02-09 08:15:10|11761.49|11761.49|11761.49|11761.49|11761.49|11761.49|11761.49|11761.49|0
1644394520000|2022-02-09 08:15:20|11761.3|11761.3|11761.3|11761.3|11761.3|11761.3|11761.3|11761.3|0
1644394530000|2022-02-09 08:15:30|11762.62|11762.62|11762.89|11762.89|11762.89|11762.89|11762.39|11762.39|0
1644394540000|2022-02-09 08:15:40|11763.49|11763.49|11763.49|11763.49|11763.49|11763.49|11763.49|11763.49|0
1644394550000|2022-02-09 08:15:50|11762.17|11762.17|11762.26|11762.26|11762.49|11762.49|11761.94|11761.94|0
1644394560000|2022-02-09 08:16:00|11762.1|11762.1|11762.1|11762.1|11762.1|11762.1|11762.1|11762.1|0
1644394570000|2022-02-09 08:16:10|11762.31|11762.31|11762.11|11762.11|11762.31|11762.31|11762.11|11762.11|0
1644394580000|2022-02-09 08:16:20|11761.67|11761.67|11761.67|11761.67|11761.67|11761.67|11761.67|11761.67|0
1644394590000|2022-02-09 08:16:30|11761.2|11761.2|11760.77|11760.77|11761.2|11761.2|11760.77|11760.77|0
1644394600000|2022-02-09 08:16:40|11761.09|11761.09|11761.4|11761.4|11761.4|11761.4|11761.09|11761.09|0
1644394610000|2022-02-09 08:16:50|11758.24|11758.24|11758.24|11758.24|11758.24|11758.24|11758.24|11758.24|0
1644394620000|2022-02-09 08:17:00|11759.82|11759.82|11757.45|11757.45|11759.82|11759.82|11757.45|11757.45|0
1644394630000|2022-02-09 08:17:10|11757.34|11757.34|11757.34|11757.34|11757.34|11757.34|11757.34|11757.34|0
1644394640000|2022-02-09 08:17:20|11757.57|11757.57|11758.12|11758.12|11758.12|11758.12|11757.13|11757.13|0
1644394650000|2022-02-09 08:17:30|11757.67|11757.67|11757.23|11757.23|11757.67|11757.67|11757.23|11757.23|0
1644394660000|2022-02-09 08:17:40|11756.77|11756.77|11756.77|11756.77|11756.77|11756.77|11756.77|11756.77|0
1644394670000|2022-02-09 08:17:50|11756.99|11756.99|11753.34|11753.34|11756.99|11756.99|11753.34|11753.34|0
1644394680000|2022-02-09 08:18:00|11753.88|11753.88|11753.85|11753.85|11754.28|11754.28|11753.85|11753.85|0
1644394690000|2022-02-09 08:18:10|11753.71|11753.71|11753.71|11753.71|11753.71|11753.71|11753.71|11753.71|0
1644394700000|2022-02-09 08:18:20|11753.06|11753.06|11752.67|11752.67|11753.06|11753.06|11752.67|11752.67|0
1644394720000|2022-02-09 08:18:40|11753.46|11753.46|11754.13|11754.13|11754.32|11754.32|11753.46|11753.46|0
1644394740000|2022-02-09 08:19:00|11754.4|11754.4|11754.4|11754.4|11754.4|11754.4|11754.4|11754.4|0
1644394750000|2022-02-09 08:19:10|11754.27|11754.27|11754.27|11754.27|11754.27|11754.27|11754.27|11754.27|0
1644394800000|2022-02-09 08:20:00|11753.97|11753.97|11754.27|11754.27|11754.27|11754.27|11753.97|11753.97|0
1644394810000|2022-02-09 08:20:10|11756.03|11756.03|11761.46|11761.46|11761.87|11761.87|11756.03|11756.03|0
1644394820000|2022-02-09 08:20:20|11761.67|11761.67|11761.67|11761.67|11761.67|11761.67|11761.67|11761.67|0
1644394830000|2022-02-09 08:20:30|11761.45|11761.45|11761.02|11761.02|11761.45|11761.45|11761.02|11761.02|0
1644394840000|2022-02-09 08:20:40|11761.67|11761.67|11761.67|11761.67|11761.67|11761.67|11761.67|11761.67|0
1644394860000|2022-02-09 08:21:00|11762.36|11762.36|11763.54|11763.54|11763.54|11763.54|11762.36|11762.36|0
1644394870000|2022-02-09 08:21:10|11763.41|11763.41|11762.94|11762.94|11763.41|11763.41|11762.94|11762.94|0
1644394890000|2022-02-09 08:21:30|11762.06|11762.06|11761.93|11761.93|11762.06|11762.06|11761.93|11761.93|0
1644394910000|2022-02-09 08:21:50|11761.82|11761.82|11761.82|11761.82|11761.82|11761.82|11761.82|11761.82|0
1644394920000|2022-02-09 08:22:00|11760.24|11760.24|11760.11|11760.11|11760.24|11760.24|11760.11|11760.11|0
1644394930000|2022-02-09 08:22:10|11760.97|11760.97|11760.97|11760.97|11760.97|11760.97|11760.97|11760.97|0
1644394950000|2022-02-09 08:22:30|11760.54|11760.54|11760.54|11760.54|11760.54|11760.54|11760.54|11760.54|0
1644394970000|2022-02-09 08:22:50|11760.69|11760.69|11756.91|11756.91|11760.69|11760.69|11756.91|11756.91|0
1644394980000|2022-02-09 08:23:00|11756.75|11756.75|11750.45|11750.45|11756.75|11756.75|11750.45|11750.45|0
1644394990000|2022-02-09 08:23:10|11750.2|11750.2|11741.97|11741.97|11750.2|11750.2|11741.97|11741.97|0
1644395000000|2022-02-09 08:23:20|11741.51|11741.51|11745.34|11745.34|11745.34|11745.34|11741.51|11741.51|0
1644395010000|2022-02-09 08:23:30|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|0
1644395020000|2022-02-09 08:23:40|11745.25|11745.25|11745.25|11745.25|11745.25|11745.25|11745.25|11745.25|0
1644395030000|2022-02-09 08:23:50|11744.1|11744.1|11743.88|11743.88|11744.1|11744.1|11743.88|11743.88|0
1644395050000|2022-02-09 08:24:10|11744.49|11744.49|11744.49|11744.49|11744.49|11744.49|11744.49|11744.49|0
1644395060000|2022-02-09 08:24:20|11744.2|11744.2|11744.24|11744.24|11744.24|11744.24|11744.01|11744.01|0
1644395070000|2022-02-09 08:24:30|11742.66|11742.66|11742.66|11742.66|11742.66|11742.66|11742.66|11742.66|0
1644395090000|2022-02-09 08:24:50|11742.51|11742.51|11742.51|11742.51|11742.51|11742.51|11742.51|11742.51|0
1644395130000|2022-02-09 08:25:30|11742.62|11742.62|11742.62|11742.62|11742.62|11742.62|11742.62|11742.62|0
1644395140000|2022-02-09 08:25:40|11744.21|11744.21|11744.21|11744.21|11744.21|11744.21|11744.21|11744.21|0
1644395170000|2022-02-09 08:26:10|11743.28|11743.28|11744.16|11744.16|11744.16|11744.16|11743.28|11743.28|0
1644395180000|2022-02-09 08:26:20|11744.28|11744.28|11744.41|11744.41|11744.41|11744.41|11744.28|11744.28|0
1644395190000|2022-02-09 08:26:30|11743.85|11743.85|11744.28|11744.28|11745|11745|11743.85|11743.85|0
1644395200000|2022-02-09 08:26:40|11743.87|11743.87|11743.87|11743.87|11743.87|11743.87|11743.87|11743.87|0
1644395210000|2022-02-09 08:26:50|11743.44|11743.44|11742.64|11742.64|11743.44|11743.44|11742.64|11742.64|0
1644395220000|2022-02-09 08:27:00|11743.33|11743.33|11743.33|11743.33|11743.33|11743.33|11743.33|11743.33|0
1644395250000|2022-02-09 08:27:30|11743.1|11743.1|11742.64|11742.64|11743.1|11743.1|11742.64|11742.64|0
1644395260000|2022-02-09 08:27:40|11742.78|11742.78|11743.21|11743.21|11743.21|11743.21|11742.78|11742.78|0
1644395270000|2022-02-09 08:27:50|11743.43|11743.43|11743.43|11743.43|11743.43|11743.43|11743.43|11743.43|0
1644395280000|2022-02-09 08:28:00|11743.29|11743.29|11742.58|11742.58|11743.29|11743.29|11742.58|11742.58|0
1644395290000|2022-02-09 08:28:10|11743.44|11743.44|11743.44|11743.44|11743.44|11743.44|11743.44|11743.44|0
1644395300000|2022-02-09 08:28:20|11743.75|11743.75|11743.31|11743.31|11743.75|11743.75|11743.31|11743.31|0
1644395310000|2022-02-09 08:28:30|11743.2|11743.2|11742.76|11742.76|11743.2|11743.2|11742.76|11742.76|0
1644395320000|2022-02-09 08:28:40|11742.65|11742.65|11742.71|11742.71|11742.85|11742.85|11742.65|11742.65|0
1644395330000|2022-02-09 08:28:50|11743.21|11743.21|11742.82|11742.82|11743.66|11743.66|11742.71|11742.71|0
1644395340000|2022-02-09 08:29:00|11742.69|11742.69|11742.46|11742.46|11742.69|11742.69|11742.46|11742.46|0
1644395350000|2022-02-09 08:29:10|11741.83|11741.83|11740.6|11740.6|11741.83|11741.83|11740.6|11740.6|0
1644395360000|2022-02-09 08:29:20|11740.39|11740.39|11740.46|11740.46|11740.73|11740.73|11740.39|11740.39|0
1644395370000|2022-02-09 08:29:30|11739.67|11739.67|11740.02|11740.02|11740.02|11740.02|11739.67|11739.67|0
1644395380000|2022-02-09 08:29:40|11739.72|11739.72|11739.57|11739.57|11739.72|11739.72|11739.57|11739.57|0
1644395390000|2022-02-09 08:29:50|11739.27|11739.27|11739.12|11739.12|11739.48|11739.48|11738.84|11738.84|0
1644395400000|2022-02-09 08:30:00|11738.76|11738.76|11736.69|11736.69|11738.76|11738.76|11736.69|11736.69|0
1644395410000|2022-02-09 08:30:10|11734.76|11734.76|11733.05|11733.05|11734.76|11734.76|11732.91|11732.91|0
1644395420000|2022-02-09 08:30:20|11732.83|11732.83|11730.42|11730.42|11732.94|11732.94|11730.42|11730.42|0
1644395430000|2022-02-09 08:30:30|11730.85|11730.85|11728.48|11728.48|11730.85|11730.85|11728.48|11728.48|0
1644395440000|2022-02-09 08:30:40|11728.89|11728.89|11729.82|11729.82|11729.82|11729.82|11728.89|11728.89|0
1644395450000|2022-02-09 08:30:50|11729.57|11729.57|11729.57|11729.57|11729.57|11729.57|11729.57|11729.57|0
1644395480000|2022-02-09 08:31:20|11729.84|11729.84|11731.15|11731.15|11731.15|11731.15|11729.84|11729.84|0
1644395490000|2022-02-09 08:31:30|11730.57|11730.57|11731.89|11731.89|11731.89|11731.89|11730.57|11730.57|0
1644395500000|2022-02-09 08:31:40|11732|11732|11739.77|11739.77|11739.77|11739.77|11732|11732|0
1644395510000|2022-02-09 08:31:50|11740.21|11740.21|11742.95|11742.95|11742.95|11742.95|11740.21|11740.21|0
1644395520000|2022-02-09 08:32:00|11744.1|11744.1|11744.77|11744.77|11744.77|11744.77|11744.1|11744.1|0
1644395530000|2022-02-09 08:32:10|11745.01|11745.01|11745.44|11745.44|11745.44|11745.44|11745.01|11745.01|0
1644395540000|2022-02-09 08:32:20|11745.01|11745.01|11745.01|11745.01|11745.01|11745.01|11745.01|11745.01|0
1644395550000|2022-02-09 08:32:30|11744.58|11744.58|11744.81|11744.81|11744.81|11744.81|11744.58|11744.58|0
1644395560000|2022-02-09 08:32:40|11745.72|11745.72|11745.42|11745.42|11745.72|11745.72|11745.42|11745.42|0
1644395570000|2022-02-09 08:32:50|11745.69|11745.69|11746.87|11746.87|11746.87|11746.87|11745.69|11745.69|0
1644395580000|2022-02-09 08:33:00|11748.45|11748.45|11748.45|11748.45|11748.45|11748.45|11748.45|11748.45|0
1644395590000|2022-02-09 08:33:10|11749.35|11749.35|11750.39|11750.39|11750.39|11750.39|11749.35|11749.35|0
1644395600000|2022-02-09 08:33:20|11751.18|11751.18|11751.78|11751.78|11751.97|11751.97|11751.18|11751.18|0
1644395610000|2022-02-09 08:33:30|11751.39|11751.39|11750.76|11750.76|11751.39|11751.39|11750.76|11750.76|0
1644395630000|2022-02-09 08:33:50|11751.64|11751.64|11751.64|11751.64|11751.64|11751.64|11751.64|11751.64|0
1644395650000|2022-02-09 08:34:10|11751.33|11751.33|11751.33|11751.33|11751.33|11751.33|11751.33|11751.33|0
1644395660000|2022-02-09 08:34:20|11750.92|11750.92|11750.92|11750.92|11750.92|11750.92|11750.92|11750.92|0
1644395680000|2022-02-09 08:34:40|11750.69|11750.69|11750.69|11750.69|11750.69|11750.69|11750.69|11750.69|0
1644395690000|2022-02-09 08:34:50|11751.76|11751.76|11751.17|11751.17|11751.76|11751.76|11751.17|11751.17|0
1644395700000|2022-02-09 08:35:00|11750.74|11750.74|11751.96|11751.96|11751.96|11751.96|11750.74|11750.74|0
1644395710000|2022-02-09 08:35:10|11752.15|11752.15|11752.15|11752.15|11752.15|11752.15|11752.15|11752.15|0
1644395720000|2022-02-09 08:35:20|11752.44|11752.44|11754.48|11754.48|11754.48|11754.48|11752.44|11752.44|0
1644395730000|2022-02-09 08:35:30|11754.62|11754.62|11754.62|11754.62|11754.62|11754.62|11754.62|11754.62|0
1644395740000|2022-02-09 08:35:40|11754.4|11754.4|11754.48|11754.48|11754.48|11754.48|11754.4|11754.4|0
1644395750000|2022-02-09 08:35:50|11754.67|11754.67|11754.88|11754.88|11754.88|11754.88|11754.67|11754.67|0
1644395760000|2022-02-09 08:36:00|11754.69|11754.69|11754.69|11754.69|11754.91|11754.91|11754.69|11754.69|0
1644395780000|2022-02-09 08:36:20|11755.98|11755.98|11755.12|11755.12|11756.12|11756.12|11755.12|11755.12|0
1644395790000|2022-02-09 08:36:30|11755.41|11755.41|11755.61|11755.61|11755.61|11755.61|11755.41|11755.41|0
1644395800000|2022-02-09 08:36:40|11755.47|11755.47|11755.7|11755.7|11755.7|11755.7|11755.47|11755.47|0
1644395810000|2022-02-09 08:36:50|11755.27|11755.27|11755.41|11755.41|11755.41|11755.41|11755.27|11755.27|0
1644395820000|2022-02-09 08:37:00|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|0
1644395860000|2022-02-09 08:37:40|11755.34|11755.34|11755.11|11755.11|11755.34|11755.34|11755.11|11755.11|0
1644395870000|2022-02-09 08:37:50|11755.27|11755.27|11755.27|11755.27|11755.27|11755.27|11755.27|11755.27|0
1644395880000|2022-02-09 08:38:00|11754.65|11754.65|11756.09|11756.09|11756.09|11756.09|11754.33|11754.33|0
1644395890000|2022-02-09 08:38:10|11755.75|11755.75|11756.58|11756.58|11756.58|11756.58|11755.75|11755.75|0
1644395900000|2022-02-09 08:38:20|11756.27|11756.27|11756.27|11756.27|11756.41|11756.41|11756.27|11756.27|0
1644395910000|2022-02-09 08:38:30|11756.13|11756.13|11756.13|11756.13|11756.13|11756.13|11756.13|11756.13|0
1644395920000|2022-02-09 08:38:40|11756.44|11756.44|11756.74|11756.74|11756.74|11756.74|11756.44|11756.44|0
1644395930000|2022-02-09 08:38:50|11758.06|11758.06|11757.81|11757.81|11758.5|11758.5|11757.62|11757.62|0
1644395940000|2022-02-09 08:39:00|11758.13|11758.13|11758.67|11758.67|11758.67|11758.67|11758.13|11758.13|0
1644395950000|2022-02-09 08:39:10|11759.83|11759.83|11760.1|11760.1|11760.1|11760.1|11759.83|11759.83|0
1644395960000|2022-02-09 08:39:20|11760.73|11760.73|11761.04|11761.04|11761.04|11761.04|11760.73|11760.73|0
1644395990000|2022-02-09 08:39:50|11761.64|11761.64|11761.64|11761.64|11761.64|11761.64|11761.64|11761.64|0
1644396000000|2022-02-09 08:40:00|11762|11762|11768.39|11768.39|11768.39|11768.39|11762|11762|0
1644396010000|2022-02-09 08:40:10|11769.78|11769.78|11770.58|11770.58|11770.58|11770.58|11769.71|11769.71|0
1644396020000|2022-02-09 08:40:20|11770.93|11770.93|11771.94|11771.94|11772.08|11772.08|11770.93|11770.93|0
1644396040000|2022-02-09 08:40:40|11772.37|11772.37|11772.37|11772.37|11772.37|11772.37|11772.37|11772.37|0
1644396050000|2022-02-09 08:40:50|11772.56|11772.56|11777.45|11777.45|11777.45|11777.45|11772.56|11772.56|0
1644396060000|2022-02-09 08:41:00|11777.88|11777.88|11780.5|11780.5|11780.5|11780.5|11777.88|11777.88|0
1644396070000|2022-02-09 08:41:10|11780.33|11780.33|11781.58|11781.58|11781.58|11781.58|11780.33|11780.33|0
1644396080000|2022-02-09 08:41:20|11781.39|11781.39|11779.54|11779.54|11781.39|11781.39|11779.54|11779.54|0
1644396100000|2022-02-09 08:41:40|11779.39|11779.39|11779.39|11779.39|11779.39|11779.39|11779.39|11779.39|0
1644396110000|2022-02-09 08:41:50|11779.14|11779.14|11778.89|11778.89|11779.14|11779.14|11778.89|11778.89|0
1644396120000|2022-02-09 08:42:00|11780.14|11780.14|11780.14|11780.14|11780.14|11780.14|11780.14|11780.14|0
1644396140000|2022-02-09 08:42:20|11780|11780|11780|11780|11780|11780|11780|11780|0
1644396150000|2022-02-09 08:42:30|11779.64|11779.64|11781.09|11781.09|11781.22|11781.22|11779.64|11779.64|0
1644396170000|2022-02-09 08:42:50|11780.91|11780.91|11780.91|11780.91|11780.91|11780.91|11780.91|11780.91|0
1644396180000|2022-02-09 08:43:00|11781.1|11781.1|11781.1|11781.1|11781.1|11781.1|11781.1|11781.1|0
1644396190000|2022-02-09 08:43:10|11781.29|11781.29|11783.23|11783.23|11783.66|11783.66|11781.29|11781.29|0
1644396200000|2022-02-09 08:43:20|11783.84|11783.84|11783.98|11783.98|11783.98|11783.98|11783.84|11783.84|0
1644396210000|2022-02-09 08:43:30|11784.28|11784.28|11784.17|11784.17|11784.96|11784.96|11784.17|11784.17|0
1644396220000|2022-02-09 08:43:40|11783.92|11783.92|11784.19|11784.19|11784.19|11784.19|11783.92|11783.92|0
1644396230000|2022-02-09 08:43:50|11784.04|11784.04|11784.5|11784.5|11784.5|11784.5|11784.04|11784.04|0
1644396240000|2022-02-09 08:44:00|11783.71|11783.71|11783.71|11783.71|11783.71|11783.71|11783.71|11783.71|0
1644396250000|2022-02-09 08:44:10|11783.94|11783.94|11783.94|11783.94|11783.94|11783.94|11783.94|11783.94|0
1644396260000|2022-02-09 08:44:20|11784.73|11784.73|11784.73|11784.73|11784.73|11784.73|11784.73|11784.73|0
1644396270000|2022-02-09 08:44:30|11784.96|11784.96|11785.82|11785.82|11785.82|11785.82|11784.96|11784.96|0
1644396290000|2022-02-09 08:44:50|11786.42|11786.42|11786.42|11786.42|11786.42|11786.42|11786.42|11786.42|0
1644396300000|2022-02-09 08:45:00|11786.62|11786.62|11789.53|11789.53|11789.53|11789.53|11786.62|11786.62|0
1644396310000|2022-02-09 08:45:10|11789.85|11789.85|11797.08|11797.08|11797.08|11797.08|11789.85|11789.85|0
1644396320000|2022-02-09 08:45:20|11797.27|11797.27|11797.41|11797.41|11798.01|11798.01|11797.27|11797.27|0
1644396330000|2022-02-09 08:45:30|11797.49|11797.49|11796.42|11796.42|11797.49|11797.49|11796.42|11796.42|0
1644396340000|2022-02-09 08:45:40|11796.19|11796.19|11796.62|11796.62|11796.62|11796.62|11796.19|11796.19|0
1644396350000|2022-02-09 08:45:50|11796.85|11796.85|11797.3|11797.3|11797.3|11797.3|11796.85|11796.85|0
1644396360000|2022-02-09 08:46:00|11797.59|11797.59|11798.12|11798.12|11798.12|11798.12|11797.59|11797.59|0
1644396370000|2022-02-09 08:46:10|11798.43|11798.43|11798.62|11798.62|11798.62|11798.62|11798.43|11798.43|0
1644396380000|2022-02-09 08:46:20|11797.99|11797.99|11798.44|11798.44|11798.44|11798.44|11797.99|11797.99|0
1644396390000|2022-02-09 08:46:30|11798.8|11798.8|11798.6|11798.6|11799.01|11799.01|11798.6|11798.6|0
1644396400000|2022-02-09 08:46:40|11798.95|11798.95|11798.51|11798.51|11798.95|11798.95|11798.51|11798.51|0
1644396420000|2022-02-09 08:47:00|11798.8|11798.8|11798.8|11798.8|11798.8|11798.8|11798.8|11798.8|0
1644396430000|2022-02-09 08:47:10|11798.39|11798.39|11799.95|11799.95|11800.09|11800.09|11798.39|11798.39|0
1644396440000|2022-02-09 08:47:20|11800.74|11800.74|11803.94|11803.94|11803.94|11803.94|11800.74|11800.74|0
1644396450000|2022-02-09 08:47:30|11804.21|11804.21|11804.98|11804.98|11804.98|11804.98|11804.21|11804.21|0
1644396470000|2022-02-09 08:47:50|11805.19|11805.19|11805.5|11805.5|11805.5|11805.5|11805.19|11805.19|0
1644396480000|2022-02-09 08:48:00|11805.64|11805.64|11808.67|11808.67|11808.67|11808.67|11805.64|11805.64|0
1644396500000|2022-02-09 08:48:20|11808.31|11808.31|11808.31|11808.31|11808.31|11808.31|11808.31|11808.31|0
1644396520000|2022-02-09 08:48:40|11808.05|11808.05|11807.61|11807.61|11808.05|11808.05|11807.61|11807.61|0
1644396530000|2022-02-09 08:48:50|11811.56|11811.56|11811.56|11811.56|11811.56|11811.56|11811.56|11811.56|0
1644396540000|2022-02-09 08:49:00|11811.15|11811.15|11811.15|11811.15|11811.15|11811.15|11811.15|11811.15|0
1644396550000|2022-02-09 08:49:10|11810.9|11810.9|11810.9|11810.9|11810.9|11810.9|11810.9|11810.9|0
1644396560000|2022-02-09 08:49:20|11810.27|11810.27|11810.27|11810.27|11810.27|11810.27|11810.27|11810.27|0
1644396570000|2022-02-09 08:49:30|11812.12|11812.12|11812.67|11812.67|11812.67|11812.67|11811.66|11811.66|0
1644396580000|2022-02-09 08:49:40|11812.36|11812.36|11812.36|11812.36|11812.36|11812.36|11812.36|11812.36|0
1644396590000|2022-02-09 08:49:50|11812.67|11812.67|11811.4|11811.4|11812.98|11812.98|11811.4|11811.4|0
1644396600000|2022-02-09 08:50:00|11811.63|11811.63|11811.54|11811.54|11811.76|11811.76|11811.54|11811.54|0
1644396610000|2022-02-09 08:50:10|11811.97|11811.97|11811.71|11811.71|11811.97|11811.97|11811.61|11811.61|0
1644396620000|2022-02-09 08:50:20|11812.15|11812.15|11812.51|11812.51|11812.51|11812.51|11811.82|11811.82|0
1644396640000|2022-02-09 08:50:40|11812.07|11812.07|11812.29|11812.29|11812.29|11812.29|11812.07|11812.07|0
1644396650000|2022-02-09 08:50:50|11811.5|11811.5|11811.5|11811.5|11811.5|11811.5|11811.5|11811.5|0
1644396660000|2022-02-09 08:51:00|11811.98|11811.98|11811.98|11811.98|11811.98|11811.98|11811.98|11811.98|0
1644396670000|2022-02-09 08:51:10|11811.28|11811.28|11810.33|11810.33|11811.28|11811.28|11810.33|11810.33|0
1644396680000|2022-02-09 08:51:20|11810.69|11810.69|11809.46|11809.46|11810.89|11810.89|11809.46|11809.46|0
1644396690000|2022-02-09 08:51:30|11809.33|11809.33|11809.6|11809.6|11809.6|11809.6|11809.33|11809.33|0
1644396700000|2022-02-09 08:51:40|11809.46|11809.46|11809.17|11809.17|11809.6|11809.6|11809.17|11809.17|0
1644396710000|2022-02-09 08:51:50|11809.96|11809.96|11809.96|11809.96|11809.96|11809.96|11809.96|11809.96|0
1644396720000|2022-02-09 08:52:00|11809.17|11809.17|11809.17|11809.17|11809.17|11809.17|11809.17|11809.17|0
1644396730000|2022-02-09 08:52:10|11809.38|11809.38|11809.17|11809.17|11809.38|11809.38|11809.17|11809.17|0
1644396740000|2022-02-09 08:52:20|11808.27|11808.27|11810.44|11810.44|11810.87|11810.87|11808.27|11808.27|0
1644396770000|2022-02-09 08:52:50|11810.23|11810.23|11809.53|11809.53|11810.23|11810.23|11809.53|11809.53|0
1644396780000|2022-02-09 08:53:00|11811.11|11811.11|11808.21|11808.21|11811.11|11811.11|11808.21|11808.21|0
1644396790000|2022-02-09 08:53:10|11808.47|11808.47|11808.47|11808.47|11808.47|11808.47|11808.47|11808.47|0
1644396800000|2022-02-09 08:53:20|11808.57|11808.57|11808.87|11808.87|11809|11809|11808.57|11808.57|0
1644396810000|2022-02-09 08:53:30|11808.56|11808.56|11807.39|11807.39|11808.56|11808.56|11807.39|11807.39|0
1644396820000|2022-02-09 08:53:40|11806.96|11806.96|11806.96|11806.96|11806.96|11806.96|11806.96|11806.96|0
1644396830000|2022-02-09 08:53:50|11807.14|11807.14|11807.14|11807.14|11807.14|11807.14|11807.14|11807.14|0
1644396840000|2022-02-09 08:54:00|11807.86|11807.86|11807.86|11807.86|11807.86|11807.86|11807.86|11807.86|0
1644396860000|2022-02-09 08:54:20|11807.64|11807.64|11803.53|11803.53|11807.64|11807.64|11803.53|11803.53|0
1644396870000|2022-02-09 08:54:30|11802.59|11802.59|11802.37|11802.37|11802.59|11802.59|11802.13|11802.13|0
1644396880000|2022-02-09 08:54:40|11800.08|11800.08|11800.22|11800.22|11800.22|11800.22|11800.08|11800.08|0
1644396890000|2022-02-09 08:54:50|11800.53|11800.53|11800.53|11800.53|11800.53|11800.53|11800.53|11800.53|0
1644396900000|2022-02-09 08:55:00|11800.1|11800.1|11799.03|11799.03|11800.16|11800.16|11799.03|11799.03|0
1644396910000|2022-02-09 08:55:10|11798.9|11798.9|11798.11|11798.11|11798.9|11798.9|11798.11|11798.11|0
1644396920000|2022-02-09 08:55:20|11798.8|11798.8|11798.8|11798.8|11798.8|11798.8|11798.8|11798.8|0
1644396930000|2022-02-09 08:55:30|11798.93|11798.93|11798.84|11798.84|11798.93|11798.93|11798.84|11798.84|0
1644396940000|2022-02-09 08:55:40|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|0
1644396950000|2022-02-09 08:55:50|11798.51|11798.51|11798.51|11798.51|11798.51|11798.51|11798.51|11798.51|0
1644396960000|2022-02-09 08:56:00|11798.67|11798.67|11799.43|11799.43|11799.43|11799.43|11798.4|11798.4|0
1644396970000|2022-02-09 08:56:10|11799.51|11799.51|11799.83|11799.83|11799.83|11799.83|11799.51|11799.51|0
1644396980000|2022-02-09 08:56:20|11799.53|11799.53|11799.28|11799.28|11799.53|11799.53|11799.28|11799.28|0
1644396990000|2022-02-09 08:56:30|11797.04|11797.04|11795.87|11795.87|11797.04|11797.04|11795.79|11795.79|0
1644397000000|2022-02-09 08:56:40|11794.72|11794.72|11794.46|11794.46|11794.72|11794.72|11794.46|11794.46|0
1644397010000|2022-02-09 08:56:50|11794.22|11794.22|11794.22|11794.22|11794.22|11794.22|11794.22|11794.22|0
1644397030000|2022-02-09 08:57:10|11793.92|11793.92|11793.92|11793.92|11793.92|11793.92|11793.92|11793.92|0
1644397060000|2022-02-09 08:57:40|11794.54|11794.54|11794.98|11794.98|11794.98|11794.98|11794.54|11794.54|0
1644397070000|2022-02-09 08:57:50|11795.43|11795.43|11795.43|11795.43|11795.43|11795.43|11795.43|11795.43|0
1644397080000|2022-02-09 08:58:00|11795.2|11795.2|11795.2|11795.2|11795.2|11795.2|11795.2|11795.2|0
1644397090000|2022-02-09 08:58:10|11795.04|11795.04|11795.31|11795.31|11795.31|11795.31|11795.04|11795.04|0
1644397100000|2022-02-09 08:58:20|11793.73|11793.73|11792.05|11792.05|11793.73|11793.73|11792.05|11792.05|0
1644397120000|2022-02-09 08:58:40|11791.79|11791.79|11791.79|11791.79|11791.79|11791.79|11791.79|11791.79|0
1644397130000|2022-02-09 08:58:50|11791.57|11791.57|11791.57|11791.57|11791.57|11791.57|11791.57|11791.57|0
1644397140000|2022-02-09 08:59:00|11791.25|11791.25|11791.25|11791.25|11791.25|11791.25|11791.25|11791.25|0
1644397170000|2022-02-09 08:59:30|11790.31|11790.31|11790.31|11790.31|11790.31|11790.31|11790.31|11790.31|0
1644397180000|2022-02-09 08:59:40|11790.03|11790.03|11790.03|11790.03|11790.03|11790.03|11790.03|11790.03|0
1644397190000|2022-02-09 08:59:50|11789.78|11789.78|11789.77|11789.77|11789.78|11789.78|11789.64|11789.64|0
1644397200000|2022-02-09 09:00:00|11789.85|11789.85|11788.82|11788.82|11789.85|11789.85|11788.82|11788.82|0
1644397210000|2022-02-09 09:00:10|11788.95|11788.95|11788.62|11788.62|11789.09|11789.09|11788.62|11788.62|0
1644397220000|2022-02-09 09:00:20|11788.53|11788.53|11788.53|11788.53|11788.53|11788.53|11788.53|11788.53|0
1644397230000|2022-02-09 09:00:30|11788.34|11788.34|11788.34|11788.34|11788.34|11788.34|11788.34|11788.34|0
1644397240000|2022-02-09 09:00:40|11788.64|11788.64|11788.64|11788.64|11788.64|11788.64|11788.64|11788.64|0
1644397250000|2022-02-09 09:00:50|11788.28|11788.28|11788.28|11788.28|11788.28|11788.28|11788.28|11788.28|0
1644397260000|2022-02-09 09:01:00|11788.57|11788.57|11788.57|11788.57|11788.57|11788.57|11788.57|11788.57|0
1644397270000|2022-02-09 09:01:10|11789.11|11789.11|11790.11|11790.11|11790.11|11790.11|11789.11|11789.11|0
1644397280000|2022-02-09 09:01:20|11790.49|11790.49|11789.77|11789.77|11790.49|11790.49|11789.77|11789.77|0
1644397290000|2022-02-09 09:01:30|11789.85|11789.85|11789.85|11789.85|11789.85|11789.85|11789.85|11789.85|0
1644397300000|2022-02-09 09:01:40|11790.17|11790.17|11790.17|11790.17|11790.17|11790.17|11790.17|11790.17|0
1644397310000|2022-02-09 09:01:50|11791.67|11791.67|11794.04|11794.04|11794.04|11794.04|11791.67|11791.67|0
1644397340000|2022-02-09 09:02:20|11793.84|11793.84|11793.84|11793.84|11793.84|11793.84|11793.84|11793.84|0
1644397360000|2022-02-09 09:02:40|11793.12|11793.12|11793.12|11793.12|11793.12|11793.12|11793.12|11793.12|0
1644397370000|2022-02-09 09:02:50|11792.89|11792.89|11792.3|11792.3|11792.89|11792.89|11792.3|11792.3|0
1644397380000|2022-02-09 09:03:00|11792.52|11792.52|11792.52|11792.52|11792.52|11792.52|11792.52|11792.52|0
1644397400000|2022-02-09 09:03:20|11792.25|11792.25|11792.02|11792.02|11792.25|11792.25|11792.02|11792.02|0
1644397410000|2022-02-09 09:03:30|11791.65|11791.65|11790.33|11790.33|11791.65|11791.65|11790.33|11790.33|0
1644397420000|2022-02-09 09:03:40|11786.38|11786.38|11785.51|11785.51|11786.38|11786.38|11785.51|11785.51|0
1644397430000|2022-02-09 09:03:50|11786.3|11786.3|11786.3|11786.3|11786.3|11786.3|11786.3|11786.3|0
1644397440000|2022-02-09 09:04:00|11786.49|11786.49|11786.49|11786.49|11786.49|11786.49|11786.49|11786.49|0
1644397460000|2022-02-09 09:04:20|11785.86|11785.86|11787.52|11787.52|11787.52|11787.52|11785.86|11785.86|0
1644397480000|2022-02-09 09:04:40|11787.16|11787.16|11787.87|11787.87|11787.87|11787.87|11787.16|11787.16|0
1644397490000|2022-02-09 09:04:50|11788.37|11788.37|11788.89|11788.89|11788.89|11788.89|11788.37|11788.37|0
1644397500000|2022-02-09 09:05:00|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|0
1644397510000|2022-02-09 09:05:10|11788.91|11788.91|11788.91|11788.91|11788.91|11788.91|11788.91|11788.91|0
1644397530000|2022-02-09 09:05:30|11789.36|11789.36|11789.36|11789.36|11789.36|11789.36|11789.36|11789.36|0
1644397540000|2022-02-09 09:05:40|11789.54|11789.54|11790.69|11790.69|11790.69|11790.69|11789.05|11789.05|0
1644397550000|2022-02-09 09:05:50|11791.05|11791.05|11789.62|11789.62|11791.05|11791.05|11789.62|11789.62|0
1644397560000|2022-02-09 09:06:00|11790.05|11790.05|11790.68|11790.68|11790.68|11790.68|11790.05|11790.05|0
1644397580000|2022-02-09 09:06:20|11790.37|11790.37|11790.37|11790.37|11790.37|11790.37|11790.37|11790.37|0
1644397590000|2022-02-09 09:06:30|11790.18|11790.18|11790.18|11790.18|11790.18|11790.18|11790.18|11790.18|0
1644397610000|2022-02-09 09:06:50|11791.8|11791.8|11791.8|11791.8|11791.8|11791.8|11791.8|11791.8|0
1644397620000|2022-02-09 09:07:00|11792.1|11792.1|11793.29|11793.29|11793.29|11793.29|11792.1|11792.1|0
1644397630000|2022-02-09 09:07:10|11793.59|11793.59|11795.05|11795.05|11795.05|11795.05|11793.59|11793.59|0
1644397640000|2022-02-09 09:07:20|11795.28|11795.28|11796.23|11796.23|11796.23|11796.23|11795.28|11795.28|0
1644397650000|2022-02-09 09:07:30|11796.44|11796.44|11796.23|11796.23|11796.44|11796.44|11796.23|11796.23|0
1644397660000|2022-02-09 09:07:40|11795.71|11795.71|11795.71|11795.71|11795.71|11795.71|11795.71|11795.71|0
1644397670000|2022-02-09 09:07:50|11795.26|11795.26|11795.75|11795.75|11795.75|11795.75|11795.26|11795.26|0
1644397680000|2022-02-09 09:08:00|11796.16|11796.16|11796.16|11796.16|11796.16|11796.16|11796.16|11796.16|0
1644397690000|2022-02-09 09:08:10|11796.36|11796.36|11799.53|11799.53|11799.53|11799.53|11796.36|11796.36|0
1644397700000|2022-02-09 09:08:20|11799.67|11799.67|11799.98|11799.98|11799.98|11799.98|11799.67|11799.67|0
1644397710000|2022-02-09 09:08:30|11799.85|11799.85|11799.85|11799.85|11799.85|11799.85|11799.85|11799.85|0
1644397730000|2022-02-09 09:08:50|11799.71|11799.71|11799.71|11799.71|11799.71|11799.71|11799.71|11799.71|0
1644397750000|2022-02-09 09:09:10|11799.84|11799.84|11799.84|11799.84|11799.84|11799.84|11799.84|11799.84|0
1644397760000|2022-02-09 09:09:20|11800.72|11800.72|11800.72|11800.72|11800.72|11800.72|11800.72|11800.72|0
1644397790000|2022-02-09 09:09:50|11800.61|11800.61|11800.29|11800.29|11800.61|11800.61|11800.29|11800.29|0
1644397800000|2022-02-09 09:10:00|11800.1|11800.1|11800.1|11800.1|11800.1|11800.1|11800.1|11800.1|0
1644397810000|2022-02-09 09:10:10|11800.54|11800.54|11800.54|11800.54|11800.54|11800.54|11800.54|11800.54|0
1644397830000|2022-02-09 09:10:30|11798.17|11798.17|11798.03|11798.03|11798.17|11798.17|11798.03|11798.03|0
1644397850000|2022-02-09 09:10:50|11797.8|11797.8|11794.41|11794.41|11797.8|11797.8|11794.41|11794.41|0
1644397860000|2022-02-09 09:11:00|11793.62|11793.62|11793.69|11793.69|11793.69|11793.69|11793.48|11793.48|0
1644397870000|2022-02-09 09:11:10|11794.48|11794.48|11795.13|11795.13|11795.28|11795.28|11794.48|11794.48|0
1644397880000|2022-02-09 09:11:20|11795.92|11795.92|11795.78|11795.78|11795.92|11795.92|11795.78|11795.78|0
1644397890000|2022-02-09 09:11:30|11795.92|11795.92|11795.92|11795.92|11795.92|11795.92|11795.92|11795.92|0
1644397910000|2022-02-09 09:11:50|11795.79|11795.79|11793.64|11793.64|11795.79|11795.79|11793.64|11793.64|0
1644397920000|2022-02-09 09:12:00|11793.28|11793.28|11792.68|11792.68|11793.28|11793.28|11792.68|11792.68|0
1644397930000|2022-02-09 09:12:10|11792.49|11792.49|11792.29|11792.29|11792.49|11792.49|11792.29|11792.29|0
1644397940000|2022-02-09 09:12:20|11791.98|11791.98|11791.83|11791.83|11791.98|11791.98|11791.83|11791.83|0
1644397950000|2022-02-09 09:12:30|11791.14|11791.14|11791.14|11791.14|11791.14|11791.14|11791.14|11791.14|0
1644397960000|2022-02-09 09:12:40|11791|11791|11790.72|11790.72|11791.14|11791.14|11790.72|11790.72|0
1644397970000|2022-02-09 09:12:50|11791.15|11791.15|11790.93|11790.93|11791.15|11791.15|11790.93|11790.93|0
1644397980000|2022-02-09 09:13:00|11790.51|11790.51|11790.09|11790.09|11790.84|11790.84|11790.09|11790.09|0
1644397990000|2022-02-09 09:13:10|11789.3|11789.3|11789.17|11789.17|11789.3|11789.3|11788.86|11788.86|0
1644398000000|2022-02-09 09:13:20|11789.4|11789.4|11789.4|11789.4|11789.4|11789.4|11789.4|11789.4|0
1644398010000|2022-02-09 09:13:30|11789.83|11789.83|11789.83|11789.83|11789.83|11789.83|11789.83|11789.83|0
1644398020000|2022-02-09 09:13:40|11790.27|11790.27|11792.72|11792.72|11792.72|11792.72|11789.73|11789.73|0
1644398040000|2022-02-09 09:14:00|11792.95|11792.95|11793.86|11793.86|11793.86|11793.86|11792.95|11792.95|0
1644398050000|2022-02-09 09:14:10|11795.45|11795.45|11795.45|11795.45|11795.45|11795.45|11795.45|11795.45|0
1644398070000|2022-02-09 09:14:30|11795.54|11795.54|11795.54|11795.54|11795.54|11795.54|11795.54|11795.54|0
1644398100000|2022-02-09 09:15:00|11795.08|11795.08|11795.08|11795.08|11795.08|11795.08|11795.08|11795.08|0
1644398110000|2022-02-09 09:15:10|11795.38|11795.38|11795.61|11795.61|11795.61|11795.61|11795.38|11795.38|0
1644398150000|2022-02-09 09:15:50|11795.44|11795.44|11795.44|11795.44|11795.44|11795.44|11795.44|11795.44|0
1644398160000|2022-02-09 09:16:00|11795.64|11795.64|11795.95|11795.95|11795.95|11795.95|11795.64|11795.64|0
1644398200000|2022-02-09 09:16:40|11796.09|11796.09|11796.88|11796.88|11796.88|11796.88|11796.09|11796.09|0
1644398220000|2022-02-09 09:17:00|11797.08|11797.08|11797.08|11797.08|11797.08|11797.08|11797.08|11797.08|0
1644398250000|2022-02-09 09:17:30|11797.57|11797.57|11797.57|11797.57|11797.57|11797.57|11797.57|11797.57|0
1644398260000|2022-02-09 09:17:40|11797.31|11797.31|11797.31|11797.31|11797.31|11797.31|11797.31|11797.31|0
1644398280000|2022-02-09 09:18:00|11797.09|11797.09|11796.86|11796.86|11797.09|11797.09|11796.86|11796.86|0
1644398290000|2022-02-09 09:18:10|11796.76|11796.76|11796.76|11796.76|11796.76|11796.76|11796.76|11796.76|0
1644398310000|2022-02-09 09:18:30|11796.97|11796.97|11799.69|11799.69|11799.69|11799.69|11796.97|11796.97|0
1644398330000|2022-02-09 09:18:50|11799.22|11799.22|11797.54|11797.54|11799.22|11799.22|11797.54|11797.54|0
1644398340000|2022-02-09 09:19:00|11797.24|11797.24|11797.24|11797.24|11797.24|11797.24|11797.24|11797.24|0
1644398360000|2022-02-09 09:19:20|11797|11797|11797.21|11797.21|11797.44|11797.44|11797|11797|0
1644398370000|2022-02-09 09:19:30|11798.02|11798.02|11800.93|11800.93|11800.93|11800.93|11798.02|11798.02|0
1644398380000|2022-02-09 09:19:40|11801.72|11801.72|11802.75|11802.75|11802.75|11802.75|11801.72|11801.72|0
1644398390000|2022-02-09 09:19:50|11803.19|11803.19|11805.19|11805.19|11805.63|11805.63|11803.19|11803.19|0
1644398400000|2022-02-09 09:20:00|11805.38|11805.38|11805.38|11805.38|11805.38|11805.38|11805.38|11805.38|0
1644398420000|2022-02-09 09:20:20|11805.7|11805.7|11805.56|11805.56|11805.7|11805.7|11805.12|11805.12|0
1644398430000|2022-02-09 09:20:30|11805.77|11805.77|11805.77|11805.77|11805.77|11805.77|11805.77|11805.77|0
1644398440000|2022-02-09 09:20:40|11806.16|11806.16|11806.52|11806.52|11806.52|11806.52|11806.16|11806.16|0
1644398450000|2022-02-09 09:20:50|11806.7|11806.7|11806.7|11806.7|11806.7|11806.7|11806.7|11806.7|0
1644398460000|2022-02-09 09:21:00|11806.92|11806.92|11810.82|11810.82|11810.82|11810.82|11806.92|11806.92|0
1644398470000|2022-02-09 09:21:10|11811.06|11811.06|11811.36|11811.36|11811.36|11811.36|11810.66|11810.66|0
1644398480000|2022-02-09 09:21:20|11811.72|11811.72|11812.7|11812.7|11812.98|11812.98|11811.19|11811.19|0
1644398490000|2022-02-09 09:21:30|11811.91|11811.91|11810.59|11810.59|11811.91|11811.91|11810.59|11810.59|0
1644398500000|2022-02-09 09:21:40|11810.89|11810.89|11810.89|11810.89|11810.89|11810.89|11810.89|11810.89|0
1644398510000|2022-02-09 09:21:50|11810.59|11810.59|11810.84|11810.84|11810.84|11810.84|11810.59|11810.59|0
1644398520000|2022-02-09 09:22:00|11810.66|11810.66|11810.91|11810.91|11810.91|11810.91|11810.66|11810.66|0
1644398530000|2022-02-09 09:22:10|11810.72|11810.72|11810.14|11810.14|11810.72|11810.72|11810.14|11810.14|0
1644398540000|2022-02-09 09:22:20|11809.54|11809.54|11809.54|11809.54|11809.54|11809.54|11808.74|11808.74|0
1644398550000|2022-02-09 09:22:30|11810.46|11810.46|11810.46|11810.46|11810.46|11810.46|11810.46|11810.46|0
1644398560000|2022-02-09 09:22:40|11810.26|11810.26|11809.88|11809.88|11810.26|11810.26|11809.88|11809.88|0
1644398570000|2022-02-09 09:22:50|11809.97|11809.97|11809.97|11809.97|11809.97|11809.97|11809.97|11809.97|0
1644398580000|2022-02-09 09:23:00|11809.88|11809.88|11809.88|11809.88|11809.88|11809.88|11809.88|11809.88|0
1644398590000|2022-02-09 09:23:10|11810.28|11810.28|11809.88|11809.88|11810.28|11810.28|11809.88|11809.88|0
1644398600000|2022-02-09 09:23:20|11810.28|11810.28|11810.28|11810.28|11810.28|11810.28|11810.28|11810.28|0
1644398610000|2022-02-09 09:23:30|11810.69|11810.69|11810.69|11810.69|11810.69|11810.69|11810.69|11810.69|0
1644398620000|2022-02-09 09:23:40|11810.09|11810.09|11810.09|11810.09|11810.09|11810.09|11810.09|11810.09|0
1644398630000|2022-02-09 09:23:50|11809.73|11809.73|11808.69|11808.69|11809.73|11809.73|11808.69|11808.69|0
1644398640000|2022-02-09 09:24:00|11808.5|11808.5|11807.38|11807.38|11808.5|11808.5|11807.38|11807.38|0
1644398650000|2022-02-09 09:24:10|11807.21|11807.21|11806.44|11806.44|11807.21|11807.21|11805.84|11805.84|0
1644398660000|2022-02-09 09:24:20|11806.88|11806.88|11808.48|11808.48|11808.48|11808.48|11806.88|11806.88|0
1644398680000|2022-02-09 09:24:40|11809.23|11809.23|11808.82|11808.82|11809.23|11809.23|11808.82|11808.82|0
1644398690000|2022-02-09 09:24:50|11809.23|11809.23|11809.92|11809.92|11809.92|11809.92|11809.23|11809.23|0
1644398700000|2022-02-09 09:25:00|11810.1|11810.1|11809.82|11809.82|11810.42|11810.42|11809.82|11809.82|0
1644398710000|2022-02-09 09:25:10|11807.44|11807.44|11807.44|11807.44|11807.44|11807.44|11807.44|11807.44|0
1644398720000|2022-02-09 09:25:20|11806.75|11806.75|11806.75|11806.75|11806.75|11806.75|11806.75|11806.75|0
1644398730000|2022-02-09 09:25:30|11807.16|11807.16|11807.08|11807.08|11807.16|11807.16|11807.08|11807.08|0
1644398740000|2022-02-09 09:25:40|11806.61|11806.61|11806.61|11806.61|11806.61|11806.61|11806.61|11806.61|0
1644398750000|2022-02-09 09:25:50|11806.17|11806.17|11806.17|11806.17|11806.17|11806.17|11806.17|11806.17|0
1644398760000|2022-02-09 09:26:00|11806.04|11806.04|11802.82|11802.82|11806.04|11806.04|11802.82|11802.82|0
1644398770000|2022-02-09 09:26:10|11802.96|11802.96|11802.74|11802.74|11803.09|11803.09|11802.6|11802.6|0
1644398780000|2022-02-09 09:26:20|11802.31|11802.31|11802.31|11802.31|11802.31|11802.31|11802.31|11802.31|0
1644398790000|2022-02-09 09:26:30|11802.51|11802.51|11802.51|11802.51|11802.51|11802.51|11802.51|11802.51|0
1644398800000|2022-02-09 09:26:40|11801.88|11801.88|11802.19|11802.19|11802.19|11802.19|11801.88|11801.88|0
1644398810000|2022-02-09 09:26:50|11802.32|11802.32|11802.32|11802.32|11802.32|11802.32|11802.32|11802.32|0
1644398820000|2022-02-09 09:27:00|11802.64|11802.64|11803.04|11803.04|11803.04|11803.04|11802.64|11802.64|0
1644398830000|2022-02-09 09:27:10|11803.44|11803.44|11803.82|11803.82|11803.82|11803.82|11802.5|11802.5|0
1644398860000|2022-02-09 09:27:40|11803.41|11803.41|11803.41|11803.41|11803.41|11803.41|11803.41|11803.41|0
1644398870000|2022-02-09 09:27:50|11803.2|11803.2|11802.65|11802.65|11803.48|11803.48|11802.65|11802.65|0
1644398890000|2022-02-09 09:28:10|11802.55|11802.55|11802.55|11802.55|11802.55|11802.55|11802.55|11802.55|0
1644398900000|2022-02-09 09:28:20|11802.66|11802.66|11801.86|11801.86|11802.66|11802.66|11801.86|11801.86|0
1644398920000|2022-02-09 09:28:40|11801.6|11801.6|11801.6|11801.6|11801.6|11801.6|11801.6|11801.6|0
1644398930000|2022-02-09 09:28:50|11801.46|11801.46|11801.46|11801.46|11801.46|11801.46|11801.46|11801.46|0
1644398940000|2022-02-09 09:29:00|11801.37|11801.37|11801.37|11801.37|11801.37|11801.37|11801.37|11801.37|0
1644398960000|2022-02-09 09:29:20|11802.08|11802.08|11801.78|11801.78|11802.08|11802.08|11801.78|11801.78|0
1644398970000|2022-02-09 09:29:30|11801.48|11801.48|11801.58|11801.58|11801.58|11801.58|11801.48|11801.48|0
1644398980000|2022-02-09 09:29:40|11801.13|11801.13|11801.17|11801.17|11801.52|11801.52|11801.13|11801.13|0
1644398990000|2022-02-09 09:29:50|11801.42|11801.42|11799.7|11799.7|11801.42|11801.42|11799.7|11799.7|0
1644399000000|2022-02-09 09:30:00|11800.49|11800.49|11800.3|11800.3|11800.49|11800.49|11800.3|11800.3|0
1644399010000|2022-02-09 09:30:10|11800.52|11800.52|11801.93|11801.93|11801.93|11801.93|11800.52|11800.52|0
1644399020000|2022-02-09 09:30:20|11802.39|11802.39|11802.39|11802.39|11802.69|11802.69|11802.39|11802.39|0
1644399030000|2022-02-09 09:30:30|11802.83|11802.83|11803.5|11803.5|11803.5|11803.5|11802.83|11802.83|0
1644399040000|2022-02-09 09:30:40|11803.63|11803.63|11803.63|11803.63|11803.63|11803.63|11803.63|11803.63|0
1644399050000|2022-02-09 09:30:50|11803.74|11803.74|11803.22|11803.22|11803.74|11803.74|11803.22|11803.22|0
1644399060000|2022-02-09 09:31:00|11802.81|11802.81|11803.26|11803.26|11803.26|11803.26|11802.81|11802.81|0
1644399080000|2022-02-09 09:31:20|11802.79|11802.79|11802.79|11802.79|11802.79|11802.79|11802.79|11802.79|0
1644399090000|2022-02-09 09:31:30|11802.7|11802.7|11802.63|11802.63|11802.9|11802.9|11802.63|11802.63|0
1644399100000|2022-02-09 09:31:40|11803.42|11803.42|11803.42|11803.42|11803.42|11803.42|11803.42|11803.42|0
1644399170000|2022-02-09 09:32:50|11803.28|11803.28|11803.28|11803.28|11803.28|11803.28|11803.28|11803.28|0
1644399180000|2022-02-09 09:33:00|11804.07|11804.07|11804.07|11804.07|11804.07|11804.07|11804.07|11804.07|0
1644399190000|2022-02-09 09:33:10|11804.51|11804.51|11804.51|11804.51|11804.51|11804.51|11804.51|11804.51|0
1644399220000|2022-02-09 09:33:40|11804.95|11804.95|11804.51|11804.51|11804.95|11804.95|11804.51|11804.51|0
1644399230000|2022-02-09 09:33:50|11804.73|11804.73|11804.73|11804.73|11804.73|11804.73|11804.73|11804.73|0
1644399240000|2022-02-09 09:34:00|11804.6|11804.6|11804.16|11804.16|11804.6|11804.6|11804.16|11804.16|0
1644399270000|2022-02-09 09:34:30|11804.41|11804.41|11804.31|11804.31|11805.1|11805.1|11804.31|11804.31|0
1644399280000|2022-02-09 09:34:40|11804.53|11804.53|11804.53|11804.53|11804.53|11804.53|11804.53|11804.53|0
1644399290000|2022-02-09 09:34:50|11804.4|11804.4|11804.4|11804.4|11804.4|11804.4|11804.4|11804.4|0
1644399300000|2022-02-09 09:35:00|11803.93|11803.93|11804.36|11804.36|11804.36|11804.36|11803.93|11803.93|0
1644399320000|2022-02-09 09:35:20|11804.47|11804.47|11804.36|11804.36|11804.47|11804.47|11804.15|11804.15|0
1644399340000|2022-02-09 09:35:40|11804.13|11804.13|11804.13|11804.13|11804.13|11804.13|11804.13|11804.13|0
1644399350000|2022-02-09 09:35:50|11803.59|11803.59|11803.96|11803.96|11803.96|11803.96|11803.59|11803.59|0
1644399360000|2022-02-09 09:36:00|11804.18|11804.18|11803.51|11803.51|11804.18|11804.18|11803.2|11803.2|0
1644399370000|2022-02-09 09:36:10|11803.3|11803.3|11803.17|11803.17|11803.3|11803.3|11803.17|11803.17|0
1644399380000|2022-02-09 09:36:20|11803.03|11803.03|11803.03|11803.03|11803.03|11803.03|11803.03|11803.03|0
1644399390000|2022-02-09 09:36:30|11802.81|11802.81|11802.81|11802.81|11802.81|11802.81|11802.81|11802.81|0
1644399400000|2022-02-09 09:36:40|11802.7|11802.7|11802.7|11802.7|11802.7|11802.7|11802.7|11802.7|0
1644399410000|2022-02-09 09:36:50|11802.44|11802.44|11802.44|11802.44|11802.44|11802.44|11802.44|11802.44|0
1644399440000|2022-02-09 09:37:20|11802.98|11802.98|11803.25|11803.25|11803.39|11803.39|11802.98|11802.98|0
1644399450000|2022-02-09 09:37:30|11803.12|11803.12|11803.12|11803.12|11803.12|11803.12|11803.12|11803.12|0
1644399470000|2022-02-09 09:37:50|11803.37|11803.37|11803.12|11803.12|11803.37|11803.37|11803.12|11803.12|0
1644399490000|2022-02-09 09:38:10|11803.23|11803.23|11802.83|11802.83|11803.23|11803.23|11802.83|11802.83|0
1644399500000|2022-02-09 09:38:20|11803.04|11803.04|11803.45|11803.45|11803.45|11803.45|11803.04|11803.04|0
1644399520000|2022-02-09 09:38:40|11802.76|11802.76|11802.76|11802.76|11802.76|11802.76|11802.76|11802.76|0
1644399540000|2022-02-09 09:39:00|11803.09|11803.09|11803.09|11803.09|11803.09|11803.09|11803.09|11803.09|0
1644399550000|2022-02-09 09:39:10|11803.5|11803.5|11803.5|11803.5|11803.5|11803.5|11803.5|11803.5|0
1644399560000|2022-02-09 09:39:20|11804.01|11804.01|11805.13|11805.13|11805.13|11805.13|11804.01|11804.01|0
1644399570000|2022-02-09 09:39:30|11805.73|11805.73|11806.16|11806.16|11806.16|11806.16|11805.73|11805.73|0
1644399590000|2022-02-09 09:39:50|11806.4|11806.4|11806.4|11806.4|11806.4|11806.4|11806.4|11806.4|0
1644399600000|2022-02-09 09:40:00|11806.59|11806.59|11811.15|11811.15|11811.15|11811.15|11806.59|11806.59|0
1644399610000|2022-02-09 09:40:10|11811.53|11811.53|11811.53|11811.53|11811.53|11811.53|11811.53|11811.53|0
1644399640000|2022-02-09 09:40:40|11811.73|11811.73|11811.73|11811.73|11811.73|11811.73|11811.73|11811.73|0
1644399650000|2022-02-09 09:40:50|11811.33|11811.33|11811.33|11811.33|11811.33|11811.33|11811.33|11811.33|0
1644399670000|2022-02-09 09:41:10|11811.57|11811.57|11811.33|11811.33|11811.57|11811.57|11811.33|11811.33|0
1644399680000|2022-02-09 09:41:20|11812.12|11812.12|11812.12|11812.12|11812.12|11812.12|11812.12|11812.12|0
1644399700000|2022-02-09 09:41:40|11811.84|11811.84|11812.89|11812.89|11812.89|11812.89|11811.84|11811.84|0
1644399710000|2022-02-09 09:41:50|11812.7|11812.7|11812.7|11812.7|11812.7|11812.7|11812.7|11812.7|0
1644399730000|2022-02-09 09:42:10|11812.45|11812.45|11812.32|11812.32|11812.45|11812.45|11812.32|11812.32|0
1644399750000|2022-02-09 09:42:30|11812.09|11812.09|11810.01|11810.01|11812.23|11812.23|11810.01|11810.01|0
1644399770000|2022-02-09 09:42:50|11809.65|11809.65|11809.65|11809.65|11809.65|11809.65|11809.65|11809.65|0
1644399790000|2022-02-09 09:43:10|11809.24|11809.24|11809.24|11809.24|11809.24|11809.24|11809.24|11809.24|0
1644399810000|2022-02-09 09:43:30|11808.92|11808.92|11808.92|11808.92|11808.92|11808.92|11808.92|11808.92|0
1644399830000|2022-02-09 09:43:50|11809.05|11809.05|11809.05|11809.05|11809.05|11809.05|11809.05|11809.05|0
1644399840000|2022-02-09 09:44:00|11808.61|11808.61|11808.37|11808.37|11808.61|11808.61|11808.37|11808.37|0
1644399850000|2022-02-09 09:44:10|11808.83|11808.83|11808.83|11808.83|11808.83|11808.83|11808.83|11808.83|0
1644399860000|2022-02-09 09:44:20|11808.61|11808.61|11808.61|11808.61|11808.61|11808.61|11808.61|11808.61|0
1644399900000|2022-02-09 09:45:00|11808.38|11808.38|11807.97|11807.97|11808.38|11808.38|11807.97|11807.97|0
1644399940000|2022-02-09 09:45:40|11807.44|11807.44|11806.83|11806.83|11807.57|11807.57|11806.83|11806.83|0
1644399950000|2022-02-09 09:45:50|11806.7|11806.7|11806.44|11806.44|11806.83|11806.83|11806.44|11806.44|0
1644399960000|2022-02-09 09:46:00|11806.2|11806.2|11805.97|11805.97|11806.2|11806.2|11805.97|11805.97|0
1644399970000|2022-02-09 09:46:10|11805.18|11805.18|11805.71|11805.71|11805.97|11805.97|11805.18|11805.18|0
1644399990000|2022-02-09 09:46:30|11805.48|11805.48|11805.34|11805.34|11805.48|11805.48|11805.34|11805.34|0
1644400010000|2022-02-09 09:46:50|11804.88|11804.88|11804.88|11804.88|11804.88|11804.88|11804.88|11804.88|0
1644400020000|2022-02-09 09:47:00|11804.49|11804.49|11804.49|11804.49|11804.49|11804.49|11804.49|11804.49|0
1644400030000|2022-02-09 09:47:10|11804.23|11804.23|11802.65|11802.65|11804.23|11804.23|11802.65|11802.65|0
1644400050000|2022-02-09 09:47:30|11802.21|11802.21|11802.21|11802.21|11802.21|11802.21|11802.21|11802.21|0
1644400060000|2022-02-09 09:47:40|11801.89|11801.89|11801.2|11801.2|11802.07|11802.07|11801.2|11801.2|0
1644400070000|2022-02-09 09:47:50|11801.33|11801.33|11801.56|11801.56|11801.76|11801.76|11800.94|11800.94|0
1644400080000|2022-02-09 09:48:00|11802.35|11802.35|11802.35|11802.35|11802.61|11802.61|11802.35|11802.35|0
1644400100000|2022-02-09 09:48:20|11800.5|11800.5|11800.27|11800.27|11800.5|11800.5|11800.27|11800.27|0
1644400140000|2022-02-09 09:49:00|11801.43|11801.43|11801.43|11801.43|11801.43|11801.43|11801.43|11801.43|0
1644400150000|2022-02-09 09:49:10|11801.3|11801.3|11801.02|11801.02|11801.3|11801.3|11801.02|11801.02|0
1644400160000|2022-02-09 09:49:20|11801.16|11801.16|11800.89|11800.89|11801.16|11801.16|11800.89|11800.89|0
1644400170000|2022-02-09 09:49:30|11800.41|11800.41|11800.41|11800.41|11800.41|11800.41|11800.41|11800.41|0
1644400180000|2022-02-09 09:49:40|11800.69|11800.69|11800.8|11800.8|11800.8|11800.8|11800.69|11800.69|0
1644400190000|2022-02-09 09:49:50|11800.61|11800.61|11800.25|11800.25|11800.61|11800.61|11800.25|11800.25|0
1644400200000|2022-02-09 09:50:00|11801.08|11801.08|11801.08|11801.08|11801.08|11801.08|11801.08|11801.08|0
1644400210000|2022-02-09 09:50:10|11800.45|11800.45|11800.89|11800.89|11801.58|11801.58|11800.45|11800.45|0
1644400220000|2022-02-09 09:50:20|11801.33|11801.33|11800.92|11800.92|11801.33|11801.33|11800.92|11800.92|0
1644400230000|2022-02-09 09:50:30|11800.79|11800.79|11800.54|11800.54|11800.79|11800.79|11800.54|11800.54|0
1644400240000|2022-02-09 09:50:40|11800.4|11800.4|11800.4|11800.4|11800.4|11800.4|11800.4|11800.4|0
1644400250000|2022-02-09 09:50:50|11800.26|11800.26|11801.05|11801.05|11801.05|11801.05|11800.26|11800.26|0
1644400270000|2022-02-09 09:51:10|11800.26|11800.26|11800.26|11800.26|11800.26|11800.26|11800.26|11800.26|0
1644400300000|2022-02-09 09:51:40|11800.49|11800.49|11798.26|11798.26|11800.63|11800.63|11797.47|11797.47|0
1644400310000|2022-02-09 09:51:50|11798.05|11798.05|11797.85|11797.85|11798.05|11798.05|11797.85|11797.85|0
1644400320000|2022-02-09 09:52:00|11797.64|11797.64|11797.64|11797.64|11797.64|11797.64|11797.64|11797.64|0
1644400340000|2022-02-09 09:52:20|11796.85|11796.85|11796.54|11796.54|11796.85|11796.85|11796.54|11796.54|0
1644400350000|2022-02-09 09:52:30|11796.63|11796.63|11796.15|11796.15|11796.63|11796.63|11796.15|11796.15|0
1644400360000|2022-02-09 09:52:40|11796.61|11796.61|11798.09|11798.09|11798.09|11798.09|11796.61|11796.61|0
1644400370000|2022-02-09 09:52:50|11798.45|11798.45|11798.45|11798.45|11798.45|11798.45|11798.24|11798.24|0
1644400390000|2022-02-09 09:53:10|11798.05|11798.05|11797.36|11797.36|11798.05|11798.05|11797.36|11797.36|0
1644400400000|2022-02-09 09:53:20|11796.74|11796.74|11796.74|11796.74|11796.74|11796.74|11796.74|11796.74|0
1644400410000|2022-02-09 09:53:30|11796.48|11796.48|11796.48|11796.48|11796.48|11796.48|11796.48|11796.48|0
1644400440000|2022-02-09 09:54:00|11796.88|11796.88|11796.88|11796.88|11796.88|11796.88|11796.88|11796.88|0
1644400450000|2022-02-09 09:54:10|11797.01|11797.01|11797.01|11797.01|11797.01|11797.01|11797.01|11797.01|0
1644400460000|2022-02-09 09:54:20|11796.8|11796.8|11796.8|11796.8|11796.8|11796.8|11796.8|11796.8|0
1644400470000|2022-02-09 09:54:30|11796.57|11796.57|11796.32|11796.32|11796.57|11796.57|11796.32|11796.32|0
1644400480000|2022-02-09 09:54:40|11795.93|11795.93|11795.93|11795.93|11795.93|11795.93|11795.93|11795.93|0
1644400490000|2022-02-09 09:54:50|11796.18|11796.18|11796.18|11796.18|11796.18|11796.18|11796.18|11796.18|0
1644400510000|2022-02-09 09:55:10|11796.95|11796.95|11798.9|11798.9|11798.9|11798.9|11796.95|11796.95|0
1644400520000|2022-02-09 09:55:20|11799.26|11799.26|11799.26|11799.26|11799.26|11799.26|11799.26|11799.26|0
1644400530000|2022-02-09 09:55:30|11799.5|11799.5|11799.5|11799.5|11799.5|11799.5|11799.5|11799.5|0
1644400540000|2022-02-09 09:55:40|11799.71|11799.71|11799.71|11799.71|11799.71|11799.71|11799.71|11799.71|0
1644400550000|2022-02-09 09:55:50|11799.98|11799.98|11799.98|11799.98|11799.98|11799.98|11799.98|11799.98|0
1644400560000|2022-02-09 09:56:00|11799.85|11799.85|11799.72|11799.72|11799.85|11799.85|11799.72|11799.72|0
1644400580000|2022-02-09 09:56:20|11799.92|11799.92|11800.15|11800.15|11800.15|11800.15|11799.92|11799.92|0
1644400590000|2022-02-09 09:56:30|11800.45|11800.45|11800.45|11800.45|11800.45|11800.45|11800.45|11800.45|0
1644400600000|2022-02-09 09:56:40|11799.57|11799.57|11799.57|11799.57|11800.01|11800.01|11799.57|11799.57|0
1644400610000|2022-02-09 09:56:50|11799.11|11799.11|11799.11|11799.11|11799.46|11799.46|11799.11|11799.11|0
1644400620000|2022-02-09 09:57:00|11798.58|11798.58|11798.58|11798.58|11798.58|11798.58|11798.58|11798.58|0
1644400630000|2022-02-09 09:57:10|11798.31|11798.31|11798.84|11798.84|11798.84|11798.84|11798.31|11798.31|0
1644400640000|2022-02-09 09:57:20|11798.54|11798.54|11795.21|11795.21|11798.54|11798.54|11794.22|11794.22|0
1644400650000|2022-02-09 09:57:30|11794.68|11794.68|11794.3|11794.3|11794.68|11794.68|11794.3|11794.3|0
1644400680000|2022-02-09 09:58:00|11794.07|11794.07|11794.07|11794.07|11794.07|11794.07|11794.07|11794.07|0
1644400690000|2022-02-09 09:58:10|11793.8|11793.8|11793.8|11793.8|11793.8|11793.8|11793.8|11793.8|0
1644400700000|2022-02-09 09:58:20|11793.93|11793.93|11793.93|11793.93|11793.93|11793.93|11793.93|11793.93|0
1644400710000|2022-02-09 09:58:30|11793.67|11793.67|11793.67|11793.67|11793.67|11793.67|11793.67|11793.67|0
1644400730000|2022-02-09 09:58:50|11793.49|11793.49|11793.49|11793.49|11793.49|11793.49|11793.49|11793.49|0
1644400740000|2022-02-09 09:59:00|11793.88|11793.88|11794.51|11794.51|11794.51|11794.51|11793.88|11793.88|0
1644400750000|2022-02-09 09:59:10|11794.21|11794.21|11794.1|11794.1|11794.21|11794.21|11794.1|11794.1|0
1644400770000|2022-02-09 09:59:30|11794.47|11794.47|11794.99|11794.99|11794.99|11794.99|11794.47|11794.47|0
1644400780000|2022-02-09 09:59:40|11795.23|11795.23|11796.55|11796.55|11796.55|11796.55|11795.23|11795.23|0
1644400800000|2022-02-09 10:00:00|11796.29|11796.29|11798.48|11798.48|11798.61|11798.61|11796.29|11796.29|0
1644400810000|2022-02-09 10:00:10|11798.63|11798.63|11799.61|11799.61|11799.71|11799.71|11798.47|11798.47|0
1644400830000|2022-02-09 10:00:30|11798.82|11798.82|11798.82|11798.82|11798.82|11798.82|11798.82|11798.82|0
1644400850000|2022-02-09 10:00:50|11797.24|11797.24|11797.24|11797.24|11797.24|11797.24|11797.24|11797.24|0
1644400860000|2022-02-09 10:01:00|11797.38|11797.38|11796.55|11796.55|11797.38|11797.38|11796.55|11796.55|0
1644400870000|2022-02-09 10:01:10|11796.12|11796.12|11796.12|11796.12|11796.12|11796.12|11796.12|11796.12|0
1644400880000|2022-02-09 10:01:20|11796.58|11796.58|11796.45|11796.45|11796.58|11796.58|11796.45|11796.45|0
1644400920000|2022-02-09 10:02:00|11796.58|11796.58|11796.85|11796.85|11797.13|11797.13|11796.58|11796.58|0
1644400930000|2022-02-09 10:02:10|11796.41|11796.41|11796.41|11796.41|11796.41|11796.41|11796.41|11796.41|0
1644400940000|2022-02-09 10:02:20|11796.51|11796.51|11796.51|11796.51|11796.51|11796.51|11796.51|11796.51|0
1644400950000|2022-02-09 10:02:30|11796.74|11796.74|11797.44|11797.44|11797.44|11797.44|11796.57|11796.57|0
1644400970000|2022-02-09 10:02:50|11797|11797|11798.21|11798.21|11798.58|11798.58|11797|11797|0
1644400980000|2022-02-09 10:03:00|11798.44|11798.44|11798.44|11798.44|11798.44|11798.44|11798.44|11798.44|0
1644401000000|2022-02-09 10:03:20|11798.81|11798.81|11799.53|11799.53|11799.53|11799.53|11798.81|11798.81|0
1644401010000|2022-02-09 10:03:30|11799.89|11799.89|11799.89|11799.89|11799.89|11799.89|11799.89|11799.89|0
1644401020000|2022-02-09 10:03:40|11799.46|11799.46|11799.46|11799.46|11799.46|11799.46|11799.46|11799.46|0
1644401030000|2022-02-09 10:03:50|11799.89|11799.89|11800.38|11800.38|11800.38|11800.38|11799.89|11799.89|0
1644401040000|2022-02-09 10:04:00|11800.46|11800.46|11800.54|11800.54|11800.54|11800.54|11800.46|11800.46|0
1644401050000|2022-02-09 10:04:10|11800.77|11800.77|11801.01|11801.01|11801.01|11801.01|11800.77|11800.77|0
1644401060000|2022-02-09 10:04:20|11801.09|11801.09|11801.09|11801.09|11801.09|11801.09|11801.09|11801.09|0
1644401070000|2022-02-09 10:04:30|11800.63|11800.63|11800.63|11800.63|11800.63|11800.63|11800.63|11800.63|0
1644401080000|2022-02-09 10:04:40|11799.92|11799.92|11799.92|11799.92|11799.92|11799.92|11799.92|11799.92|0
1644401090000|2022-02-09 10:04:50|11800.27|11800.27|11800.27|11800.27|11800.27|11800.27|11800.27|11800.27|0
1644401110000|2022-02-09 10:05:10|11800.14|11800.14|11800.55|11800.55|11800.55|11800.55|11800.14|11800.14|0
1644401120000|2022-02-09 10:05:20|11800.36|11800.36|11800.36|11800.36|11800.36|11800.36|11800.36|11800.36|0
1644401130000|2022-02-09 10:05:30|11800.17|11800.17|11800.17|11800.17|11800.17|11800.17|11800.17|11800.17|0
1644401150000|2022-02-09 10:05:50|11800.36|11800.36|11800.36|11800.36|11800.36|11800.36|11800.36|11800.36|0
1644401160000|2022-02-09 10:06:00|11800.26|11800.26|11800.71|11800.71|11800.71|11800.71|11800.25|11800.25|0
1644401170000|2022-02-09 10:06:10|11800.94|11800.94|11801.85|11801.85|11801.85|11801.85|11800.81|11800.81|0
1644401180000|2022-02-09 10:06:20|11801.98|11801.98|11802.66|11802.66|11802.66|11802.66|11801.98|11801.98|0
1644401190000|2022-02-09 10:06:30|11802.91|11802.91|11803.17|11803.17|11803.17|11803.17|11802.91|11802.91|0
1644401210000|2022-02-09 10:06:50|11803.6|11803.6|11803.63|11803.63|11803.63|11803.63|11803.4|11803.4|0
1644401220000|2022-02-09 10:07:00|11803.52|11803.52|11803.52|11803.52|11803.52|11803.52|11803.52|11803.52|0
1644401230000|2022-02-09 10:07:10|11803.8|11803.8|11803.66|11803.66|11803.8|11803.8|11803.66|11803.66|0
1644401240000|2022-02-09 10:07:20|11803.93|11803.93|11803.43|11803.43|11804.58|11804.58|11803.43|11803.43|0
1644401260000|2022-02-09 10:07:40|11801.85|11801.85|11801.71|11801.71|11801.85|11801.85|11801.71|11801.71|0
1644401270000|2022-02-09 10:07:50|11801.98|11801.98|11803.73|11803.73|11803.73|11803.73|11801.58|11801.58|0
1644401280000|2022-02-09 10:08:00|11802.85|11802.85|11801.45|11801.45|11803.03|11803.03|11801.45|11801.45|0
1644401290000|2022-02-09 10:08:10|11802.33|11802.33|11802.33|11802.33|11802.33|11802.33|11802.33|11802.33|0
1644401300000|2022-02-09 10:08:20|11802.03|11802.03|11802.03|11802.03|11802.03|11802.03|11802.03|11802.03|0
1644401310000|2022-02-09 10:08:30|11803.61|11803.61|11803.61|11803.61|11803.61|11803.61|11803.61|11803.61|0
1644401340000|2022-02-09 10:09:00|11803.71|11803.71|11803.71|11803.71|11803.71|11803.71|11803.71|11803.71|0
1644401350000|2022-02-09 10:09:10|11804.5|11804.5|11804.88|11804.88|11804.88|11804.88|11804.5|11804.5|0
1644401370000|2022-02-09 10:09:30|11804.77|11804.77|11804.77|11804.77|11804.77|11804.77|11804.77|11804.77|0
1644401390000|2022-02-09 10:09:50|11804.36|11804.36|11804.28|11804.28|11804.36|11804.36|11804.28|11804.28|0
1644401400000|2022-02-09 10:10:00|11804.02|11804.02|11804.02|11804.02|11804.02|11804.02|11804.02|11804.02|0
1644401410000|2022-02-09 10:10:10|11804.21|11804.21|11804.21|11804.21|11804.21|11804.21|11804.21|11804.21|0
1644401420000|2022-02-09 10:10:20|11804.29|11804.29|11804.27|11804.27|11804.48|11804.48|11804.27|11804.27|0
1644401430000|2022-02-09 10:10:30|11803.48|11803.48|11803.48|11803.48|11803.48|11803.48|11803.48|11803.48|0
1644401440000|2022-02-09 10:10:40|11803.71|11803.71|11803.71|11803.71|11803.71|11803.71|11803.71|11803.71|0
1644401470000|2022-02-09 10:11:10|11802.13|11802.13|11801.34|11801.34|11802.13|11802.13|11801.34|11801.34|0
1644401480000|2022-02-09 10:11:20|11801.18|11801.18|11801.01|11801.01|11801.18|11801.18|11801.01|11801.01|0
1644401490000|2022-02-09 10:11:30|11800.75|11800.75|11799.17|11799.17|11800.75|11800.75|11799.17|11799.17|0
1644401520000|2022-02-09 10:12:00|11799.96|11799.96|11800.26|11800.26|11800.7|11800.7|11799.96|11799.96|0
1644401530000|2022-02-09 10:12:10|11800.59|11800.59|11802.17|11802.17|11802.17|11802.17|11800.59|11800.59|0
1644401550000|2022-02-09 10:12:30|11802.32|11802.32|11802.17|11802.17|11802.32|11802.32|11802.17|11802.17|0
1644401560000|2022-02-09 10:12:40|11804.54|11804.54|11807.53|11807.53|11807.53|11807.53|11804.54|11804.54|0
1644401570000|2022-02-09 10:12:50|11806.94|11806.94|11806.55|11806.55|11806.94|11806.94|11806.55|11806.55|0
1644401580000|2022-02-09 10:13:00|11806.3|11806.3|11807.43|11807.43|11807.43|11807.43|11805.85|11805.85|0
1644401600000|2022-02-09 10:13:20|11807.62|11807.62|11808.41|11808.41|11808.41|11808.41|11807.62|11807.62|0
1644401610000|2022-02-09 10:13:30|11808.27|11808.27|11807.97|11807.97|11808.27|11808.27|11807.97|11807.97|0
1644401630000|2022-02-09 10:13:50|11807.87|11807.87|11808.31|11808.31|11808.31|11808.31|11807.87|11807.87|0
1644401650000|2022-02-09 10:14:10|11808.74|11808.74|11808.53|11808.53|11808.74|11808.74|11808.53|11808.53|0
1644401670000|2022-02-09 10:14:30|11808.84|11808.84|11808.84|11808.84|11808.84|11808.84|11808.84|11808.84|0
1644401680000|2022-02-09 10:14:40|11809.63|11809.63|11809.63|11809.63|11809.63|11809.63|11809.63|11809.63|0
1644401720000|2022-02-09 10:15:20|11810.42|11810.42|11810.15|11810.15|11810.42|11810.42|11810.15|11810.15|0
1644401730000|2022-02-09 10:15:30|11809.29|11809.29|11809.29|11809.29|11809.29|11809.29|11809.29|11809.29|0
1644401760000|2022-02-09 10:16:00|11809.64|11809.64|11808.85|11808.85|11809.64|11809.64|11808.85|11808.85|0
1644401770000|2022-02-09 10:16:10|11809.21|11809.21|11809.21|11809.21|11809.21|11809.21|11809.21|11809.21|0
1644401780000|2022-02-09 10:16:20|11809.07|11809.07|11811.06|11811.06|11811.06|11811.06|11809.07|11809.07|0
1644401790000|2022-02-09 10:16:30|11811.42|11811.42|11811.42|11811.42|11811.42|11811.42|11811.42|11811.42|0
1644401800000|2022-02-09 10:16:40|11810.98|11810.98|11810.98|11810.98|11810.98|11810.98|11810.98|11810.98|0
1644401840000|2022-02-09 10:17:20|11810.75|11810.75|11810.75|11810.75|11810.75|11810.75|11810.75|11810.75|0
1644401850000|2022-02-09 10:17:30|11811.1|11811.1|11812.26|11812.26|11812.26|11812.26|11811.1|11811.1|0
1644401860000|2022-02-09 10:17:40|11812.97|11812.97|11812.61|11812.61|11812.97|11812.97|11812.61|11812.61|0
1644401870000|2022-02-09 10:17:50|11812.8|11812.8|11812.8|11812.8|11812.8|11812.8|11812.8|11812.8|0
1644401880000|2022-02-09 10:18:00|11813.16|11813.16|11814.93|11814.93|11814.93|11814.93|11813.16|11813.16|0
1644401890000|2022-02-09 10:18:10|11815.16|11815.16|11815.81|11815.81|11815.81|11815.81|11815.16|11815.16|0
1644401900000|2022-02-09 10:18:20|11816|11816|11816|11816|11816|11816|11816|11816|0
1644401910000|2022-02-09 10:18:30|11816.23|11816.23|11816.23|11816.23|11816.23|11816.23|11816.23|11816.23|0
1644401930000|2022-02-09 10:18:50|11817.14|11817.14|11817.14|11817.14|11817.14|11817.14|11817.14|11817.14|0
1644401940000|2022-02-09 10:19:00|11817.66|11817.66|11818.49|11818.49|11818.64|11818.64|11817.66|11817.66|0
1644401950000|2022-02-09 10:19:10|11818.58|11818.58|11818.58|11818.58|11818.58|11818.58|11818.58|11818.58|0
1644401960000|2022-02-09 10:19:20|11818.83|11818.83|11818.83|11818.83|11818.83|11818.83|11818.83|11818.83|0
1644401970000|2022-02-09 10:19:30|11819.27|11819.27|11819.27|11819.27|11819.27|11819.27|11819.27|11819.27|0
1644402000000|2022-02-09 10:20:00|11819.58|11819.58|11819.38|11819.38|11819.58|11819.58|11819.38|11819.38|0
1644402010000|2022-02-09 10:20:10|11819.47|11819.47|11819.86|11819.86|11819.86|11819.86|11819.47|11819.47|0
1644402020000|2022-02-09 10:20:20|11819.78|11819.78|11819.77|11819.77|11820.2|11820.2|11819.77|11819.77|0
1644402040000|2022-02-09 10:20:40|11819.88|11819.88|11819.88|11819.88|11819.88|11819.88|11819.88|11819.88|0
1644402050000|2022-02-09 10:20:50|11819.66|11819.66|11819.29|11819.29|11819.85|11819.85|11819.29|11819.29|0
1644402060000|2022-02-09 10:21:00|11818.58|11818.58|11819.07|11819.07|11819.07|11819.07|11818.58|11818.58|0
1644402070000|2022-02-09 10:21:10|11819.46|11819.46|11819.59|11819.59|11819.59|11819.59|11819.46|11819.46|0
1644402080000|2022-02-09 10:21:20|11819.23|11819.23|11819.23|11819.23|11819.23|11819.23|11819.23|11819.23|0
1644402090000|2022-02-09 10:21:30|11819.1|11819.1|11819.1|11819.1|11819.1|11819.1|11819.1|11819.1|0
1644402100000|2022-02-09 10:21:40|11819.34|11819.34|11819.34|11819.34|11819.34|11819.34|11819.34|11819.34|0
1644402110000|2022-02-09 10:21:50|11820.02|11820.02|11817.54|11817.54|11820.02|11820.02|11817.54|11817.54|0
1644402120000|2022-02-09 10:22:00|11817.68|11817.68|11817.68|11817.68|11817.68|11817.68|11817.68|11817.68|0
1644402130000|2022-02-09 10:22:10|11817.82|11817.82|11818.17|11818.17|11818.23|11818.23|11817.82|11817.82|0
1644402140000|2022-02-09 10:22:20|11818.69|11818.69|11818.69|11818.69|11818.69|11818.69|11818.69|11818.69|0
1644402170000|2022-02-09 10:22:50|11818.84|11818.84|11818.84|11818.84|11818.84|11818.84|11818.84|11818.84|0
1644402180000|2022-02-09 10:23:00|11818.58|11818.58|11818.41|11818.41|11818.58|11818.58|11818.41|11818.41|0
1644402200000|2022-02-09 10:23:20|11818.28|11818.28|11818.28|11818.28|11818.28|11818.28|11818.28|11818.28|0
1644402220000|2022-02-09 10:23:40|11818.14|11818.14|11816.93|11816.93|11818.14|11818.14|11816.93|11816.93|0
1644402230000|2022-02-09 10:23:50|11816.52|11816.52|11817.31|11817.31|11817.31|11817.31|11816.52|11816.52|0
1644402240000|2022-02-09 10:24:00|11817.72|11817.72|11817.72|11817.72|11817.72|11817.72|11817.59|11817.59|0
1644402250000|2022-02-09 10:24:10|11817.37|11817.37|11817.37|11817.37|11817.37|11817.37|11817.37|11817.37|0
1644402260000|2022-02-09 10:24:20|11818.16|11818.16|11818.16|11818.16|11818.16|11818.16|11818.16|11818.16|0
1644402270000|2022-02-09 10:24:30|11817.85|11817.85|11817.85|11817.85|11817.85|11817.85|11817.85|11817.85|0
1644402280000|2022-02-09 10:24:40|11818.16|11818.16|11815.33|11815.33|11818.16|11818.16|11815.33|11815.33|0
1644402290000|2022-02-09 10:24:50|11815.47|11815.47|11815.91|11815.91|11816.35|11816.35|11815.47|11815.47|0
1644402300000|2022-02-09 10:25:00|11815.12|11815.12|11815.48|11815.48|11815.48|11815.48|11815.12|11815.12|0
1644402310000|2022-02-09 10:25:10|11816.27|11816.27|11816.73|11816.73|11816.73|11816.73|11816.27|11816.27|0
1644402320000|2022-02-09 10:25:20|11816.84|11816.84|11817.63|11817.63|11817.63|11817.63|11816.84|11816.84|0
1644402350000|2022-02-09 10:25:50|11817.4|11817.4|11817.01|11817.01|11817.4|11817.4|11817.01|11817.01|0
1644402360000|2022-02-09 10:26:00|11817.24|11817.24|11816.94|11816.94|11817.24|11817.24|11816.94|11816.94|0
1644402370000|2022-02-09 10:26:10|11817.46|11817.46|11817.46|11817.46|11817.46|11817.46|11817.46|11817.46|0
1644402390000|2022-02-09 10:26:30|11817.21|11817.21|11817.21|11817.21|11817.21|11817.21|11817.21|11817.21|0
1644402400000|2022-02-09 10:26:40|11816.77|11816.77|11816.77|11816.77|11816.77|11816.77|11816.77|11816.77|0
1644402410000|2022-02-09 10:26:50|11816.06|11816.06|11816.49|11816.49|11816.49|11816.49|11815.7|11815.7|0
1644402420000|2022-02-09 10:27:00|11816.85|11816.85|11816.11|11816.11|11816.85|11816.85|11816.11|11816.11|0
1644402480000|2022-02-09 10:28:00|11816.42|11816.42|11816.42|11816.42|11816.42|11816.42|11816.42|11816.42|0
1644402490000|2022-02-09 10:28:10|11816.52|11816.52|11815.73|11815.73|11816.52|11816.52|11815.73|11815.73|0
1644402500000|2022-02-09 10:28:20|11815.86|11815.86|11816.42|11816.42|11816.65|11816.65|11815.73|11815.73|0
1644402510000|2022-02-09 10:28:30|11816.51|11816.51|11816.51|11816.51|11816.51|11816.51|11816.51|11816.51|0
1644402530000|2022-02-09 10:28:50|11816.73|11816.73|11816.73|11816.73|11816.73|11816.73|11816.73|11816.73|0
1644402540000|2022-02-09 10:29:00|11816.86|11816.86|11817.11|11817.11|11817.11|11817.11|11816.86|11816.86|0
1644402550000|2022-02-09 10:29:10|11816.84|11816.84|11816.84|11816.84|11816.84|11816.84|11816.84|11816.84|0
1644402560000|2022-02-09 10:29:20|11816.61|11816.61|11816.61|11816.61|11816.61|11816.61|11816.61|11816.61|0
1644402570000|2022-02-09 10:29:30|11816.45|11816.45|11816.45|11816.45|11816.45|11816.45|11816.45|11816.45|0
1644402580000|2022-02-09 10:29:40|11816.18|11816.18|11815.95|11815.95|11816.18|11816.18|11815.95|11815.95|0
1644402600000|2022-02-09 10:30:00|11815.16|11815.16|11814.63|11814.63|11815.16|11815.16|11814.63|11814.63|0
1644402610000|2022-02-09 10:30:10|11815.04|11815.04|11815.04|11815.04|11815.04|11815.04|11815.04|11815.04|0
1644402620000|2022-02-09 10:30:20|11815.27|11815.27|11818.1|11818.1|11818.1|11818.1|11815.27|11815.27|0
1644402630000|2022-02-09 10:30:30|11818.56|11818.56|11818.56|11818.56|11818.56|11818.56|11818.56|11818.56|0
1644402640000|2022-02-09 10:30:40|11818.99|11818.99|11818.99|11818.99|11818.99|11818.99|11818.99|11818.99|0
1644402660000|2022-02-09 10:31:00|11818.63|11818.63|11818.63|11818.63|11818.63|11818.63|11818.63|11818.63|0
1644402670000|2022-02-09 10:31:10|11818.45|11818.45|11819.37|11819.37|11819.37|11819.37|11818.45|11818.45|0
1644402690000|2022-02-09 10:31:30|11818.94|11818.94|11818.94|11818.94|11818.94|11818.94|11818.94|11818.94|0
1644402720000|2022-02-09 10:32:00|11819.29|11819.29|11818.68|11818.68|11819.29|11819.29|11818.68|11818.68|0
1644402740000|2022-02-09 10:32:20|11818.44|11818.44|11818.57|11818.57|11818.8|11818.8|11818.44|11818.44|0
1644402760000|2022-02-09 10:32:40|11818.82|11818.82|11819.08|11819.08|11819.08|11819.08|11818.82|11818.82|0
1644402810000|2022-02-09 10:33:30|11819.43|11819.43|11819.43|11819.43|11819.43|11819.43|11819.43|11819.43|0
1644402820000|2022-02-09 10:33:40|11819.24|11819.24|11819.24|11819.24|11819.24|11819.24|11819.24|11819.24|0
1644402830000|2022-02-09 10:33:50|11818.93|11818.93|11818.93|11818.93|11818.93|11818.93|11818.93|11818.93|0
1644402850000|2022-02-09 10:34:10|11818.57|11818.57|11818.57|11818.57|11818.57|11818.57|11818.57|11818.57|0
1644402860000|2022-02-09 10:34:20|11818.34|11818.34|11818.34|11818.34|11818.34|11818.34|11818.24|11818.24|0
1644402870000|2022-02-09 10:34:30|11818.15|11818.15|11818.15|11818.15|11818.15|11818.15|11818.15|11818.15|0
1644402880000|2022-02-09 10:34:40|11817.73|11817.73|11817.73|11817.73|11817.73|11817.73|11817.73|11817.73|0
1644402900000|2022-02-09 10:35:00|11818.08|11818.08|11817.18|11817.18|11818.08|11818.08|11817.18|11817.18|0
1644402910000|2022-02-09 10:35:10|11816.92|11816.92|11816.45|11816.45|11816.92|11816.92|11816.45|11816.45|0
1644402920000|2022-02-09 10:35:20|11815.66|11815.66|11815.66|11815.66|11815.66|11815.66|11815.66|11815.66|0
1644402930000|2022-02-09 10:35:30|11815.51|11815.51|11815.12|11815.12|11815.51|11815.51|11815.12|11815.12|0
1644402940000|2022-02-09 10:35:40|11815.33|11815.33|11815.31|11815.31|11815.33|11815.33|11814.69|11814.69|0
1644402950000|2022-02-09 10:35:50|11815.44|11815.44|11815.21|11815.21|11815.44|11815.44|11815.21|11815.21|0
1644402980000|2022-02-09 10:36:20|11814.85|11814.85|11814.85|11814.85|11814.85|11814.85|11814.85|11814.85|0
1644402990000|2022-02-09 10:36:30|11815.28|11815.28|11815.28|11815.28|11815.28|11815.28|11815.28|11815.28|0
1644403010000|2022-02-09 10:36:50|11814.82|11814.82|11814.82|11814.82|11814.82|11814.82|11814.82|11814.82|0
1644403030000|2022-02-09 10:37:10|11815.18|11815.18|11815.18|11815.18|11815.18|11815.18|11815.18|11815.18|0
1644403040000|2022-02-09 10:37:20|11814.39|11814.39|11814.39|11814.39|11814.39|11814.39|11814.39|11814.39|0
1644403050000|2022-02-09 10:37:30|11813.6|11813.6|11812.9|11812.9|11813.6|11813.6|11812.9|11812.9|0
1644403060000|2022-02-09 10:37:40|11813.22|11813.22|11812.35|11812.35|11813.22|11813.22|11812.35|11812.35|0
1644403120000|2022-02-09 10:38:40|11812.12|11812.12|11811.19|11811.19|11812.12|11812.12|11811.19|11811.19|0
1644403130000|2022-02-09 10:38:50|11811.98|11811.98|11812.77|11812.77|11812.77|11812.77|11811.98|11811.98|0
1644403140000|2022-02-09 10:39:00|11813.2|11813.2|11813.2|11813.2|11813.2|11813.2|11813.2|11813.2|0
1644403150000|2022-02-09 10:39:10|11812.99|11812.99|11813.17|11813.17|11813.17|11813.17|11812.99|11812.99|0
1644403160000|2022-02-09 10:39:20|11812.89|11812.89|11812.89|11812.89|11812.89|11812.89|11812.89|11812.89|0
1644403170000|2022-02-09 10:39:30|11812.7|11812.7|11812.6|11812.6|11812.7|11812.7|11812.6|11812.6|0
1644403180000|2022-02-09 10:39:40|11812.89|11812.89|11812.53|11812.53|11812.89|11812.89|11812.53|11812.53|0
1644403200000|2022-02-09 10:40:00|11812.12|11812.12|11812.06|11812.06|11812.12|11812.12|11811.7|11811.7|0
1644403210000|2022-02-09 10:40:10|11811.85|11811.85|11813.8|11813.8|11813.8|11813.8|11811.85|11811.85|0
1644403220000|2022-02-09 10:40:20|11813.44|11813.44|11813.78|11813.78|11813.87|11813.87|11813.44|11813.44|0
1644403240000|2022-02-09 10:40:40|11814.27|11814.27|11814.44|11814.44|11814.44|11814.44|11814.27|11814.27|0
1644403250000|2022-02-09 10:40:50|11814.74|11814.74|11814.97|11814.97|11814.97|11814.97|11814.74|11814.74|0
1644403280000|2022-02-09 10:41:20|11815.68|11815.68|11815.68|11815.68|11815.68|11815.68|11815.68|11815.68|0
1644403290000|2022-02-09 10:41:30|11815.91|11815.91|11815.87|11815.87|11816.1|11816.1|11815.87|11815.87|0
1644403300000|2022-02-09 10:41:40|11816.18|11816.18|11816.65|11816.65|11816.75|11816.75|11816.18|11816.18|0
1644403310000|2022-02-09 10:41:50|11817.03|11817.03|11816.94|11816.94|11817.03|11817.03|11816.94|11816.94|0
1644403330000|2022-02-09 10:42:10|11817.18|11817.18|11817.18|11817.18|11817.18|11817.18|11817.18|11817.18|0
1644403340000|2022-02-09 10:42:20|11817.36|11817.36|11817.36|11817.36|11817.36|11817.36|11817.36|11817.36|0
1644403350000|2022-02-09 10:42:30|11816.88|11816.88|11817.35|11817.35|11817.35|11817.35|11816.88|11816.88|0
1644403360000|2022-02-09 10:42:40|11817.12|11817.12|11816.78|11816.78|11817.12|11817.12|11816.59|11816.59|0
1644403370000|2022-02-09 10:42:50|11816.6|11816.6|11816.6|11816.6|11816.6|11816.6|11816.6|11816.6|0
1644403390000|2022-02-09 10:43:10|11815.58|11815.58|11815.26|11815.26|11815.58|11815.58|11815.26|11815.26|0
1644403430000|2022-02-09 10:43:50|11814.8|11814.8|11814.8|11814.8|11814.8|11814.8|11814.8|11814.8|0
1644403440000|2022-02-09 10:44:00|11814.9|11814.9|11814.9|11814.9|11814.9|11814.9|11814.9|11814.9|0
1644403450000|2022-02-09 10:44:10|11815.4|11815.4|11815.65|11815.65|11815.65|11815.65|11815.4|11815.4|0
1644403460000|2022-02-09 10:44:20|11815.44|11815.44|11815.44|11815.44|11815.44|11815.44|11815.44|11815.44|0
1644403480000|2022-02-09 10:44:40|11814.81|11814.81|11814.81|11814.81|11814.81|11814.81|11814.81|11814.81|0
1644403490000|2022-02-09 10:44:50|11814.96|11814.96|11814.41|11814.41|11814.96|11814.96|11814.41|11814.41|0
1644403520000|2022-02-09 10:45:20|11814.27|11814.27|11814.27|11814.27|11814.27|11814.27|11814.27|11814.27|0
1644403530000|2022-02-09 10:45:30|11814.5|11814.5|11814.5|11814.5|11814.5|11814.5|11814.5|11814.5|0
1644403560000|2022-02-09 10:46:00|11814.86|11814.86|11814.17|11814.17|11814.86|11814.86|11814.17|11814.17|0
1644403570000|2022-02-09 10:46:10|11813.82|11813.82|11813.39|11813.39|11813.82|11813.82|11813.39|11813.39|0
1644403600000|2022-02-09 10:46:40|11812.6|11812.6|11812.6|11812.6|11812.6|11812.6|11812.6|11812.6|0
1644403610000|2022-02-09 10:46:50|11812.23|11812.23|11812.23|11812.23|11812.23|11812.23|11812.23|11812.23|0
1644403630000|2022-02-09 10:47:10|11811.96|11811.96|11812.77|11812.77|11812.77|11812.77|11811.96|11811.96|0
1644403640000|2022-02-09 10:47:20|11813.64|11813.64|11813.64|11813.64|11813.64|11813.64|11813.64|11813.64|0
1644403670000|2022-02-09 10:47:50|11813.87|11813.87|11813.87|11813.87|11813.87|11813.87|11813.87|11813.87|0
1644403680000|2022-02-09 10:48:00|11813.64|11813.64|11813.64|11813.64|11813.64|11813.64|11813.64|11813.64|0
1644403740000|2022-02-09 10:49:00|11813.77|11813.77|11813.59|11813.59|11813.77|11813.77|11813.36|11813.36|0
1644403760000|2022-02-09 10:49:20|11813.86|11813.86|11813.86|11813.86|11813.86|11813.86|11813.72|11813.72|0
1644403770000|2022-02-09 10:49:30|11813.72|11813.72|11814|11814|11814|11814|11813.72|11813.72|0
1644403780000|2022-02-09 10:49:40|11814.13|11814.13|11814|11814|11814.13|11814.13|11814|11814|0
1644403800000|2022-02-09 10:50:00|11813.57|11813.57|11813.03|11813.03|11813.57|11813.57|11812.8|11812.8|0
1644403810000|2022-02-09 10:50:10|11813.29|11813.29|11815.76|11815.76|11815.76|11815.76|11813.29|11813.29|0
1644403820000|2022-02-09 10:50:20|11816.07|11816.07|11816.25|11816.25|11816.25|11816.25|11816.07|11816.07|0
1644403840000|2022-02-09 10:50:40|11816.39|11816.39|11816.39|11816.39|11816.39|11816.39|11816.39|11816.39|0
1644403870000|2022-02-09 10:51:10|11816.52|11816.52|11816.52|11816.52|11816.52|11816.52|11816.52|11816.52|0
1644403880000|2022-02-09 10:51:20|11816.39|11816.39|11817.18|11817.18|11817.18|11817.18|11816.39|11816.39|0
1644403890000|2022-02-09 10:51:30|11817.49|11817.49|11817.88|11817.88|11817.88|11817.88|11817.49|11817.49|0
1644403910000|2022-02-09 10:51:50|11817.75|11817.75|11817.75|11817.75|11817.75|11817.75|11817.75|11817.75|0
1644403920000|2022-02-09 10:52:00|11818.18|11818.18|11818.18|11818.18|11818.18|11818.18|11818.18|11818.18|0
1644403930000|2022-02-09 10:52:10|11818.81|11818.81|11819.54|11819.54|11819.54|11819.54|11818.81|11818.81|0
1644403940000|2022-02-09 10:52:20|11820.33|11820.33|11820.01|11820.01|11820.33|11820.33|11820.01|11820.01|0
1644403950000|2022-02-09 10:52:30|11820.21|11820.21|11820.58|11820.58|11820.58|11820.58|11820.21|11820.21|0
1644403960000|2022-02-09 10:52:40|11820.72|11820.72|11820.8|11820.8|11821.81|11821.81|11820.44|11820.44|0
1644404010000|2022-02-09 10:53:30|11821.01|11821.01|11821.7|11821.7|11821.7|11821.7|11821.01|11821.01|0
1644404020000|2022-02-09 10:53:40|11821.93|11821.93|11822.37|11822.37|11822.37|11822.37|11821.93|11821.93|0
1644404040000|2022-02-09 10:54:00|11821.91|11821.91|11820.97|11820.97|11821.91|11821.91|11820.97|11820.97|0
1644404060000|2022-02-09 10:54:20|11821.2|11821.2|11821.42|11821.42|11821.42|11821.42|11821.2|11821.2|0
1644404080000|2022-02-09 10:54:40|11821.86|11821.86|11821.86|11821.86|11821.86|11821.86|11821.86|11821.86|0
1644404090000|2022-02-09 10:54:50|11822.23|11822.23|11822.23|11822.23|11822.23|11822.23|11822.23|11822.23|0
1644404100000|2022-02-09 10:55:00|11822.36|11822.36|11822.12|11822.12|11822.55|11822.55|11822.12|11822.12|0
1644404110000|2022-02-09 10:55:10|11822.42|11822.42|11822.72|11822.72|11823.02|11823.02|11822.42|11822.42|0
1644404120000|2022-02-09 10:55:20|11822.95|11822.95|11823.74|11823.74|11823.74|11823.74|11822.95|11822.95|0
1644404160000|2022-02-09 10:56:00|11824.6|11824.6|11824.6|11824.6|11824.6|11824.6|11824.6|11824.6|0
1644404200000|2022-02-09 10:56:40|11825.04|11825.04|11825.83|11825.83|11825.83|11825.83|11825.04|11825.04|0
1644404210000|2022-02-09 10:56:50|11825.51|11825.51|11825.51|11825.51|11825.51|11825.51|11825.51|11825.51|0
1644404220000|2022-02-09 10:57:00|11826.17|11826.17|11826.17|11826.17|11826.17|11826.17|11826.17|11826.17|0
1644404250000|2022-02-09 10:57:30|11825.86|11825.86|11825.86|11825.86|11825.86|11825.86|11825.86|11825.86|0
1644404260000|2022-02-09 10:57:40|11826.32|11826.32|11825.96|11825.96|11826.32|11826.32|11825.96|11825.96|0
1644404270000|2022-02-09 10:57:50|11825.27|11825.27|11825.27|11825.27|11825.27|11825.27|11825.27|11825.27|0
1644404300000|2022-02-09 10:58:20|11826.06|11826.06|11825.61|11825.61|11826.06|11826.06|11825.18|11825.18|0
1644404310000|2022-02-09 10:58:30|11824.73|11824.73|11825.17|11825.17|11825.17|11825.17|11824.73|11824.73|0
1644404320000|2022-02-09 10:58:40|11824.73|11824.73|11824.92|11824.92|11824.92|11824.92|11824.73|11824.73|0
1644404330000|2022-02-09 10:58:50|11825.35|11825.35|11825.58|11825.58|11826.02|11826.02|11825.35|11825.35|0
1644404340000|2022-02-09 10:59:00|11825.84|11825.84|11827.17|11827.17|11827.17|11827.17|11825.84|11825.84|0
1644404350000|2022-02-09 10:59:10|11827.54|11827.54|11827.54|11827.54|11827.54|11827.54|11827.54|11827.54|0
1644404360000|2022-02-09 10:59:20|11827.11|11827.11|11827.11|11827.11|11827.11|11827.11|11827.11|11827.11|0
1644404370000|2022-02-09 10:59:30|11826.22|11826.22|11826.22|11826.22|11826.22|11826.22|11826.22|11826.22|0
1644404390000|2022-02-09 10:59:50|11826.44|11826.44|11826.64|11826.64|11826.64|11826.64|11826.2|11826.2|0
1644404400000|2022-02-09 11:00:00|11827.27|11827.27|11827.77|11827.77|11828.05|11828.05|11826.98|11826.98|0
1644404410000|2022-02-09 11:00:10|11828.08|11828.08|11828.38|11828.38|11828.38|11828.38|11828.08|11828.08|0
1644404430000|2022-02-09 11:00:30|11828.59|11828.59|11829.7|11829.7|11829.7|11829.7|11828.59|11828.59|0
1644404440000|2022-02-09 11:00:40|11830.17|11830.17|11830.17|11830.17|11830.17|11830.17|11830.17|11830.17|0
1644404450000|2022-02-09 11:00:50|11829.7|11829.7|11829.7|11829.7|11829.7|11829.7|11829.7|11829.7|0
1644404460000|2022-02-09 11:01:00|11830.06|11830.06|11830.06|11830.06|11830.06|11830.06|11830.06|11830.06|0
1644404480000|2022-02-09 11:01:20|11830.85|11830.85|11830.85|11830.85|11830.85|11830.85|11830.85|11830.85|0
1644404500000|2022-02-09 11:01:40|11830.39|11830.39|11830.53|11830.53|11830.53|11830.53|11830.39|11830.39|0
1644404510000|2022-02-09 11:01:50|11829.74|11829.74|11829.74|11829.74|11829.74|11829.74|11829.74|11829.74|0
1644404530000|2022-02-09 11:02:10|11830.14|11830.14|11830.14|11830.14|11830.14|11830.14|11830.14|11830.14|0
1644404540000|2022-02-09 11:02:20|11830|11830|11828.2|11828.2|11830|11830|11827.79|11827.79|0
1644404550000|2022-02-09 11:02:30|11827.77|11827.77|11827.92|11827.92|11827.92|11827.92|11827.47|11827.47|0
1644404560000|2022-02-09 11:02:40|11827.57|11827.57|11828.25|11828.25|11828.25|11828.25|11827.57|11827.57|0
1644404580000|2022-02-09 11:03:00|11828.6|11828.6|11829.04|11829.04|11829.39|11829.39|11828.6|11828.6|0
1644404600000|2022-02-09 11:03:20|11828.68|11828.68|11828.68|11828.68|11828.68|11828.68|11828.68|11828.68|0
1644404620000|2022-02-09 11:03:40|11829.47|11829.47|11831.51|11831.51|11831.51|11831.51|11829.47|11829.47|0
1644404640000|2022-02-09 11:04:00|11831.08|11831.08|11831.08|11831.08|11831.08|11831.08|11831.08|11831.08|0
1644404650000|2022-02-09 11:04:10|11830.72|11830.72|11830.72|11830.72|11830.72|11830.72|11830.72|11830.72|0
1644404680000|2022-02-09 11:04:40|11831.16|11831.16|11831.16|11831.16|11831.16|11831.16|11831.16|11831.16|0
1644404700000|2022-02-09 11:05:00|11830.93|11830.93|11830.57|11830.57|11830.93|11830.93|11830.57|11830.57|0
1644404710000|2022-02-09 11:05:10|11830.36|11830.36|11829.57|11829.57|11830.36|11830.36|11829.57|11829.57|0
1644404730000|2022-02-09 11:05:30|11828.78|11828.78|11828.78|11828.78|11828.78|11828.78|11828.78|11828.78|0
1644404740000|2022-02-09 11:05:40|11828.55|11828.55|11828.55|11828.55|11828.55|11828.55|11828.55|11828.55|0
1644404750000|2022-02-09 11:05:50|11828.09|11828.09|11828.09|11828.09|11828.09|11828.09|11827.3|11827.3|0
1644404780000|2022-02-09 11:06:20|11827.63|11827.63|11827.63|11827.63|11827.63|11827.63|11827.63|11827.63|0
1644404790000|2022-02-09 11:06:30|11827.79|11827.79|11827.79|11827.79|11827.79|11827.79|11827.79|11827.79|0
1644404820000|2022-02-09 11:07:00|11828.15|11828.15|11828.26|11828.26|11828.26|11828.26|11828.15|11828.15|0
1644404830000|2022-02-09 11:07:10|11827.9|11827.9|11827.9|11827.9|11827.9|11827.9|11827.9|11827.9|0
1644404840000|2022-02-09 11:07:20|11827.11|11827.11|11827.11|11827.11|11827.11|11827.11|11827.11|11827.11|0
1644404850000|2022-02-09 11:07:30|11827.01|11827.01|11827.01|11827.01|11827.01|11827.01|11827.01|11827.01|0
1644404860000|2022-02-09 11:07:40|11827.45|11827.45|11827.45|11827.45|11827.45|11827.45|11827.45|11827.45|0
1644404870000|2022-02-09 11:07:50|11827.01|11827.01|11826.79|11826.79|11827.01|11827.01|11826.79|11826.79|0
1644404880000|2022-02-09 11:08:00|11826.59|11826.59|11827.37|11827.37|11827.37|11827.37|11826.59|11826.59|0
1644404890000|2022-02-09 11:08:10|11827.24|11827.24|11826.45|11826.45|11827.24|11827.24|11826.45|11826.45|0
1644404930000|2022-02-09 11:08:50|11826.59|11826.59|11826.81|11826.81|11826.81|11826.81|11826.59|11826.59|0
1644404960000|2022-02-09 11:09:20|11826.58|11826.58|11826.44|11826.44|11826.58|11826.58|11826.44|11826.44|0
1644404980000|2022-02-09 11:09:40|11826|11826|11826.14|11826.14|11826.27|11826.27|11826|11826|0
1644405000000|2022-02-09 11:10:00|11825.95|11825.95|11825.95|11825.95|11825.95|11825.95|11825.95|11825.95|0
1644405010000|2022-02-09 11:10:10|11825.09|11825.09|11825.09|11825.09|11825.09|11825.09|11825.09|11825.09|0
1644405040000|2022-02-09 11:10:40|11824.88|11824.88|11824.88|11824.88|11824.88|11824.88|11824.88|11824.88|0
1644405050000|2022-02-09 11:10:50|11824.74|11824.74|11824.74|11824.74|11824.74|11824.74|11824.74|11824.74|0
1644405060000|2022-02-09 11:11:00|11825.04|11825.04|11826.76|11826.76|11826.89|11826.89|11825.04|11825.04|0
1644405070000|2022-02-09 11:11:10|11826.89|11826.89|11826.03|11826.03|11827.09|11827.09|11826.03|11826.03|0
1644405080000|2022-02-09 11:11:20|11826.3|11826.3|11826.17|11826.17|11826.3|11826.3|11826.17|11826.17|0
1644405140000|2022-02-09 11:12:20|11825.85|11825.85|11825.62|11825.62|11825.85|11825.85|11825.62|11825.62|0
1644405150000|2022-02-09 11:12:30|11825.18|11825.18|11825.53|11825.53|11825.53|11825.53|11825.18|11825.18|0
1644405190000|2022-02-09 11:13:10|11825.89|11825.89|11825.89|11825.89|11825.89|11825.89|11825.89|11825.89|0
1644405210000|2022-02-09 11:13:30|11825.66|11825.66|11825.44|11825.44|11825.66|11825.66|11825.44|11825.44|0
1644405220000|2022-02-09 11:13:40|11823.16|11823.16|11823.16|11823.16|11823.16|11823.16|11823.16|11823.16|0
1644405230000|2022-02-09 11:13:50|11822.72|11822.72|11822.2|11822.2|11822.72|11822.72|11822.2|11822.2|0
1644405240000|2022-02-09 11:14:00|11821.85|11821.85|11821.85|11821.85|11821.85|11821.85|11821.85|11821.85|0
1644405260000|2022-02-09 11:14:20|11821.76|11821.76|11821.34|11821.34|11821.76|11821.76|11821.34|11821.34|0
1644405280000|2022-02-09 11:14:40|11820.91|11820.91|11820.91|11820.91|11820.91|11820.91|11820.91|11820.91|0
1644405300000|2022-02-09 11:15:00|11820.12|11820.12|11820.12|11820.12|11820.12|11820.12|11820.12|11820.12|0
1644405310000|2022-02-09 11:15:10|11819.89|11819.89|11819.89|11819.89|11819.89|11819.89|11819.89|11819.89|0
1644405330000|2022-02-09 11:15:30|11820.03|11820.03|11820.03|11820.03|11820.03|11820.03|11820.03|11820.03|0
1644405340000|2022-02-09 11:15:40|11819.83|11819.83|11819.63|11819.63|11819.83|11819.83|11819.63|11819.63|0
1644405360000|2022-02-09 11:16:00|11819.85|11819.85|11819.48|11819.48|11819.85|11819.85|11819.48|11819.48|0
1644405390000|2022-02-09 11:16:30|11820.27|11820.27|11820.27|11820.27|11820.27|11820.27|11820.27|11820.27|0
1644405400000|2022-02-09 11:16:40|11820.7|11820.7|11820.7|11820.7|11820.7|11820.7|11820.7|11820.7|0
1644405410000|2022-02-09 11:16:50|11820.61|11820.61|11820.61|11820.61|11820.61|11820.61|11820.61|11820.61|0
1644405420000|2022-02-09 11:17:00|11820.96|11820.96|11821.84|11821.84|11821.84|11821.84|11820.96|11820.96|0
1644405440000|2022-02-09 11:17:20|11821.93|11821.93|11821.93|11821.93|11821.93|11821.93|11821.93|11821.93|0
1644405450000|2022-02-09 11:17:30|11821.71|11821.71|11821.71|11821.71|11821.71|11821.71|11821.71|11821.71|0
1644405460000|2022-02-09 11:17:40|11820.91|11820.91|11820.91|11820.91|11820.91|11820.91|11820.91|11820.91|0
1644405470000|2022-02-09 11:17:50|11820.82|11820.82|11820.72|11820.72|11820.82|11820.82|11820.72|11820.72|0
1644405480000|2022-02-09 11:18:00|11820.57|11820.57|11820.42|11820.42|11820.57|11820.57|11820.42|11820.42|0
1644405490000|2022-02-09 11:18:10|11820.12|11820.12|11820.12|11820.12|11820.12|11820.12|11820.12|11820.12|0
1644405510000|2022-02-09 11:18:30|11820.35|11820.35|11820.8|11820.8|11820.8|11820.8|11820.35|11820.35|0
1644405520000|2022-02-09 11:18:40|11820.01|11820.01|11819.53|11819.53|11820.01|11820.01|11819.32|11819.32|0
1644405570000|2022-02-09 11:19:30|11819.31|11819.31|11819.31|11819.31|11819.31|11819.31|11819.31|11819.31|0
1644405580000|2022-02-09 11:19:40|11818.86|11818.86|11819.06|11819.06|11819.06|11819.06|11818.86|11818.86|0
1644405590000|2022-02-09 11:19:50|11818.62|11818.62|11818.62|11818.62|11818.62|11818.62|11818.62|11818.62|0
1644405600000|2022-02-09 11:20:00|11818.77|11818.77|11819.28|11819.28|11819.29|11819.29|11818.77|11818.77|0
1644405610000|2022-02-09 11:20:10|11819.43|11819.43|11819.43|11819.43|11819.43|11819.43|11819.43|11819.43|0
1644405630000|2022-02-09 11:20:30|11819.59|11819.59|11819.75|11819.75|11819.75|11819.75|11819.59|11819.59|0
1644405640000|2022-02-09 11:20:40|11820.19|11820.19|11820.19|11820.19|11820.19|11820.19|11820.19|11820.19|0
1644405680000|2022-02-09 11:21:20|11820.98|11820.98|11820.91|11820.91|11821.22|11821.22|11820.91|11820.91|0
1644405700000|2022-02-09 11:21:40|11821.34|11821.34|11821.41|11821.41|11821.64|11821.64|11821.34|11821.34|0
1644405710000|2022-02-09 11:21:50|11820.98|11820.98|11820.87|11820.87|11820.98|11820.98|11820.87|11820.87|0
1644405750000|2022-02-09 11:22:30|11821.13|11821.13|11821.4|11821.4|11821.4|11821.4|11821.13|11821.13|0
1644405760000|2022-02-09 11:22:40|11821.49|11821.49|11821.49|11821.49|11821.49|11821.49|11821.49|11821.49|0
1644405780000|2022-02-09 11:23:00|11821.63|11821.63|11821.04|11821.04|11821.63|11821.63|11821.04|11821.04|0
1644405790000|2022-02-09 11:23:10|11820.6|11820.6|11820.17|11820.17|11820.6|11820.6|11820.17|11820.17|0
1644405810000|2022-02-09 11:23:30|11819.74|11819.74|11819.74|11819.74|11819.74|11819.74|11819.74|11819.74|0
1644405830000|2022-02-09 11:23:50|11819.33|11819.33|11819.33|11819.33|11819.33|11819.33|11819.33|11819.33|0
1644405840000|2022-02-09 11:24:00|11819.12|11819.12|11819.12|11819.12|11819.12|11819.12|11819.12|11819.12|0
1644405850000|2022-02-09 11:24:10|11819.31|11819.31|11819.31|11819.31|11819.31|11819.31|11819.31|11819.31|0
1644405860000|2022-02-09 11:24:20|11819.54|11819.54|11820.33|11820.33|11820.33|11820.33|11819.54|11819.54|0
1644405870000|2022-02-09 11:24:30|11820.79|11820.79|11820.79|11820.79|11820.79|11820.79|11820.79|11820.79|0
1644405890000|2022-02-09 11:24:50|11821.14|11821.14|11821.14|11821.14|11821.14|11821.14|11821.14|11821.14|0
1644405960000|2022-02-09 11:26:00|11821.77|11821.77|11821.77|11821.77|11821.77|11821.77|11821.77|11821.77|0
1644405970000|2022-02-09 11:26:10|11822.21|11822.21|11822.41|11822.41|11822.41|11822.41|11822.21|11822.21|0
1644405980000|2022-02-09 11:26:20|11821.62|11821.62|11821.94|11821.94|11821.94|11821.94|11821.62|11821.62|0
1644406000000|2022-02-09 11:26:40|11822.17|11822.17|11822.17|11822.17|11822.17|11822.17|11822.17|11822.17|0
1644406010000|2022-02-09 11:26:50|11823.03|11823.03|11823.03|11823.03|11823.03|11823.03|11823.03|11823.03|0
1644406020000|2022-02-09 11:27:00|11823.47|11823.47|11823.47|11823.47|11823.83|11823.83|11823.47|11823.47|0
1644406030000|2022-02-09 11:27:10|11823.61|11823.61|11823.47|11823.47|11823.61|11823.61|11823.47|11823.47|0
1644406040000|2022-02-09 11:27:20|11823.9|11823.9|11823.44|11823.44|11823.9|11823.9|11823.44|11823.44|0
1644406050000|2022-02-09 11:27:30|11823.89|11823.89|11823.89|11823.89|11823.89|11823.89|11823.89|11823.89|0
1644406060000|2022-02-09 11:27:40|11824.4|11824.4|11825.04|11825.04|11825.04|11825.04|11824.4|11824.4|0
1644406070000|2022-02-09 11:27:50|11824.53|11824.53|11824.11|11824.11|11824.53|11824.53|11824.03|11824.03|0
1644406080000|2022-02-09 11:28:00|11823.88|11823.88|11823.88|11823.88|11823.88|11823.88|11823.88|11823.88|0
1644406110000|2022-02-09 11:28:30|11823.19|11823.19|11823.19|11823.19|11823.19|11823.19|11823.19|11823.19|0
1644406120000|2022-02-09 11:28:40|11822.96|11822.96|11822.17|11822.17|11822.96|11822.96|11822.17|11822.17|0
1644406130000|2022-02-09 11:28:50|11821.71|11821.71|11821.27|11821.27|11821.71|11821.71|11821.27|11821.27|0
1644406140000|2022-02-09 11:29:00|11820.64|11820.64|11820.64|11820.64|11820.64|11820.64|11820.64|11820.64|0
1644406150000|2022-02-09 11:29:10|11820.85|11820.85|11820.87|11820.87|11821.92|11821.92|11820.85|11820.85|0
1644406160000|2022-02-09 11:29:20|11820.08|11820.08|11820.08|11820.08|11820.08|11820.08|11820.08|11820.08|0
1644406170000|2022-02-09 11:29:30|11819.85|11819.85|11819.85|11819.85|11819.85|11819.85|11819.85|11819.85|0
1644406190000|2022-02-09 11:29:50|11819.38|11819.38|11819.85|11819.85|11819.85|11819.85|11819.38|11819.38|0
1644406200000|2022-02-09 11:30:00|11820|11820|11819.54|11819.54|11820|11820|11819.54|11819.54|0
1644406210000|2022-02-09 11:30:10|11819.45|11819.45|11819.45|11819.45|11819.45|11819.45|11819.45|11819.45|0
1644406220000|2022-02-09 11:30:20|11820.61|11820.61|11822.77|11822.77|11822.77|11822.77|11820.61|11820.61|0
1644406230000|2022-02-09 11:30:30|11822.93|11822.93|11823.06|11823.06|11823.06|11823.06|11822.93|11822.93|0
1644406240000|2022-02-09 11:30:40|11824.13|11824.13|11825.16|11825.16|11825.86|11825.86|11824.13|11824.13|0
1644406250000|2022-02-09 11:30:50|11825.88|11825.88|11826.58|11826.58|11826.58|11826.58|11825.88|11825.88|0
1644406260000|2022-02-09 11:31:00|11826.94|11826.94|11826.94|11826.94|11827.15|11827.15|11826.94|11826.94|0
1644406270000|2022-02-09 11:31:10|11826.71|11826.71|11826.41|11826.41|11826.71|11826.71|11826.23|11826.23|0
1644406280000|2022-02-09 11:31:20|11827.57|11827.57|11826.43|11826.43|11827.57|11827.57|11826.43|11826.43|0
1644406290000|2022-02-09 11:31:30|11826.2|11826.2|11825.13|11825.13|11826.33|11826.33|11825.13|11825.13|0
1644406300000|2022-02-09 11:31:40|11824.84|11824.84|11824.91|11824.91|11824.91|11824.91|11824.22|11824.22|0
1644406310000|2022-02-09 11:31:50|11824.72|11824.72|11824.72|11824.72|11824.72|11824.72|11824.72|11824.72|0
1644406320000|2022-02-09 11:32:00|11824.82|11824.82|11826.41|11826.41|11826.41|11826.41|11824.82|11824.82|0
1644406330000|2022-02-09 11:32:10|11826.87|11826.87|11826.87|11826.87|11826.87|11826.87|11826.87|11826.87|0
1644406340000|2022-02-09 11:32:20|11827.06|11827.06|11827.88|11827.88|11827.88|11827.88|11827.06|11827.06|0
1644406360000|2022-02-09 11:32:40|11828.15|11828.15|11828.15|11828.15|11828.15|11828.15|11828.15|11828.15|0
1644406370000|2022-02-09 11:32:50|11827.79|11827.79|11827.79|11827.79|11827.79|11827.79|11827.79|11827.79|0
1644406430000|2022-02-09 11:33:50|11827.44|11827.44|11827.44|11827.44|11827.44|11827.44|11827.44|11827.44|0
1644406450000|2022-02-09 11:34:10|11827.59|11827.59|11827.59|11827.59|11827.59|11827.59|11827.59|11827.59|0
1644406460000|2022-02-09 11:34:20|11827.94|11827.94|11827.94|11827.94|11827.94|11827.94|11827.94|11827.94|0
1644406470000|2022-02-09 11:34:30|11827.86|11827.86|11827.46|11827.46|11827.86|11827.86|11827.46|11827.46|0
1644406490000|2022-02-09 11:34:50|11828.25|11828.25|11828.44|11828.44|11828.44|11828.44|11828.25|11828.25|0
1644406500000|2022-02-09 11:35:00|11828.25|11828.25|11828.25|11828.25|11828.25|11828.25|11828.25|11828.25|0
1644406520000|2022-02-09 11:35:20|11828.44|11828.44|11830.05|11830.05|11830.05|11830.05|11828.44|11828.44|0
1644406530000|2022-02-09 11:35:30|11829.86|11829.86|11830.05|11830.05|11830.05|11830.05|11829.86|11829.86|0
1644406540000|2022-02-09 11:35:40|11829.34|11829.34|11829.34|11829.34|11829.34|11829.34|11829.34|11829.34|0
1644406550000|2022-02-09 11:35:50|11829.49|11829.49|11829.49|11829.49|11829.49|11829.49|11829.49|11829.49|0
1644406630000|2022-02-09 11:37:10|11828.7|11828.7|11828.7|11828.7|11828.7|11828.7|11828.7|11828.7|0
1644406640000|2022-02-09 11:37:20|11828.22|11828.22|11828.22|11828.22|11828.22|11828.22|11828.22|11828.22|0
1644406660000|2022-02-09 11:37:40|11827.96|11827.96|11829.45|11829.45|11829.45|11829.45|11827.96|11827.96|0
1644406670000|2022-02-09 11:37:50|11829.89|11829.89|11829.89|11829.89|11829.89|11829.89|11829.89|11829.89|0
1644406680000|2022-02-09 11:38:00|11830.51|11830.51|11830.51|11830.51|11830.51|11830.51|11830.51|11830.51|0
1644406690000|2022-02-09 11:38:10|11830.16|11830.16|11830.55|11830.55|11830.55|11830.55|11830.16|11830.16|0
1644406700000|2022-02-09 11:38:20|11830.31|11830.31|11830.31|11830.31|11830.31|11830.31|11830.31|11830.31|0
1644406710000|2022-02-09 11:38:30|11829.99|11829.99|11829.99|11829.99|11829.99|11829.99|11829.99|11829.99|0
1644406730000|2022-02-09 11:38:50|11831.56|11831.56|11831.56|11831.56|11831.56|11831.56|11831.56|11831.56|0
1644406740000|2022-02-09 11:39:00|11831.85|11831.85|11831.85|11831.85|11831.85|11831.85|11831.85|11831.85|0
1644406770000|2022-02-09 11:39:30|11832.77|11832.77|11834.35|11834.35|11834.35|11834.35|11832.77|11832.77|0
1644406780000|2022-02-09 11:39:40|11834.71|11834.71|11834.71|11834.71|11834.71|11834.71|11834.71|11834.71|0
1644406790000|2022-02-09 11:39:50|11834.94|11834.94|11835.94|11835.94|11835.94|11835.94|11834.94|11834.94|0
1644406800000|2022-02-09 11:40:00|11836.17|11836.17|11838.4|11838.4|11838.4|11838.4|11836.17|11836.17|0
1644406810000|2022-02-09 11:40:10|11839.03|11839.03|11839.03|11839.03|11839.03|11839.03|11839.03|11839.03|0
1644406820000|2022-02-09 11:40:20|11839.2|11839.2|11839.94|11839.94|11839.94|11839.94|11839.2|11839.2|0
1644406830000|2022-02-09 11:40:30|11840.25|11840.25|11840.25|11840.25|11840.25|11840.25|11840.25|11840.25|0
1644406840000|2022-02-09 11:40:40|11839.94|11839.94|11839.32|11839.32|11839.94|11839.94|11839.32|11839.32|0
1644406850000|2022-02-09 11:40:50|11840.57|11840.57|11840.38|11840.38|11840.57|11840.57|11840.38|11840.38|0
1644406860000|2022-02-09 11:41:00|11840.05|11840.05|11840.05|11840.05|11840.05|11840.05|11840.05|11840.05|0
1644406870000|2022-02-09 11:41:10|11839.26|11839.26|11839.59|11839.59|11840.05|11840.05|11839.26|11839.26|0
1644406880000|2022-02-09 11:41:20|11838.89|11838.89|11838.85|11838.85|11838.89|11838.89|11838.67|11838.67|0
1644406890000|2022-02-09 11:41:30|11839.29|11839.29|11839.29|11839.29|11839.29|11839.29|11839.29|11839.29|0
1644406900000|2022-02-09 11:41:40|11838.04|11838.04|11838.35|11838.35|11838.35|11838.35|11838.04|11838.04|0
1644406910000|2022-02-09 11:41:50|11838.56|11838.56|11838.56|11838.56|11838.56|11838.56|11838.56|11838.56|0
1644406930000|2022-02-09 11:42:10|11836.98|11836.98|11836.98|11836.98|11836.98|11836.98|11836.98|11836.98|0
1644406950000|2022-02-09 11:42:30|11837.29|11837.29|11836.61|11836.61|11837.29|11837.29|11836.29|11836.29|0
1644406960000|2022-02-09 11:42:40|11836.8|11836.8|11837.59|11837.59|11837.59|11837.59|11836.8|11836.8|0
1644406980000|2022-02-09 11:43:00|11838.21|11838.21|11838.21|11838.21|11838.21|11838.21|11838.21|11838.21|0
1644406990000|2022-02-09 11:43:10|11838.37|11838.37|11838.37|11838.37|11838.37|11838.37|11838.37|11838.37|0
1644407030000|2022-02-09 11:43:50|11838.16|11838.16|11838.3|11838.3|11838.3|11838.3|11838.16|11838.16|0
1644407040000|2022-02-09 11:44:00|11838.74|11838.74|11838.89|11838.89|11839|11839|11838.54|11838.54|0
1644407050000|2022-02-09 11:44:10|11838.45|11838.45|11838.45|11838.45|11838.45|11838.45|11838.45|11838.45|0
1644407070000|2022-02-09 11:44:30|11838.08|11838.08|11838.08|11838.08|11838.08|11838.08|11838.08|11838.08|0
1644407080000|2022-02-09 11:44:40|11838.51|11838.51|11838.59|11838.59|11838.91|11838.91|11838.51|11838.51|0
1644407090000|2022-02-09 11:44:50|11838.41|11838.41|11838.41|11838.41|11838.41|11838.41|11838.41|11838.41|0
1644407100000|2022-02-09 11:45:00|11838.22|11838.22|11838.04|11838.04|11838.22|11838.22|11838.04|11838.04|0
1644407130000|2022-02-09 11:45:30|11837.94|11837.94|11837.94|11837.94|11837.94|11837.94|11837.94|11837.94|0
1644407150000|2022-02-09 11:45:50|11837.58|11837.58|11837.33|11837.33|11837.58|11837.58|11837.33|11837.33|0
1644407160000|2022-02-09 11:46:00|11836.89|11836.89|11837.44|11837.44|11837.44|11837.44|11836.89|11836.89|0
1644407170000|2022-02-09 11:46:10|11837.8|11837.8|11837.34|11837.34|11837.8|11837.8|11837.34|11837.34|0
1644407180000|2022-02-09 11:46:20|11837.64|11837.64|11838.24|11838.24|11838.24|11838.24|11837.64|11837.64|0
1644407190000|2022-02-09 11:46:30|11836.23|11836.23|11836.23|11836.23|11836.23|11836.23|11836.23|11836.23|0
1644407200000|2022-02-09 11:46:40|11836.54|11836.54|11836.54|11836.54|11836.54|11836.54|11836.54|11836.54|0
1644407210000|2022-02-09 11:46:50|11836.23|11836.23|11836.03|11836.03|11836.23|11836.23|11836.03|11836.03|0
1644407220000|2022-02-09 11:47:00|11836.66|11836.66|11836.66|11836.66|11836.66|11836.66|11836.66|11836.66|0
1644407230000|2022-02-09 11:47:10|11837.12|11837.12|11837.04|11837.04|11837.12|11837.12|11837.04|11837.04|0
1644407240000|2022-02-09 11:47:20|11837.26|11837.26|11837.26|11837.26|11837.26|11837.26|11837.26|11837.26|0
1644407250000|2022-02-09 11:47:30|11837.69|11837.69|11837.69|11837.69|11837.69|11837.69|11837.69|11837.69|0
1644407260000|2022-02-09 11:47:40|11837.92|11837.92|11837.64|11837.64|11838.36|11838.36|11837.64|11837.64|0
1644407280000|2022-02-09 11:48:00|11837.24|11837.24|11837.11|11837.11|11837.24|11837.24|11837.11|11837.11|0
1644407290000|2022-02-09 11:48:10|11836.95|11836.95|11837.39|11837.39|11837.39|11837.39|11836.95|11836.95|0
1644407350000|2022-02-09 11:49:10|11837.08|11837.08|11837.21|11837.21|11837.39|11837.39|11837.08|11837.08|0
1644407380000|2022-02-09 11:49:40|11836.77|11836.77|11836.77|11836.77|11836.77|11836.77|11836.77|11836.77|0
1644407410000|2022-02-09 11:50:10|11836.15|11836.15|11836.46|11836.46|11836.46|11836.46|11836.15|11836.15|0
1644407420000|2022-02-09 11:50:20|11836.1|11836.1|11836.1|11836.1|11836.1|11836.1|11836.1|11836.1|0
1644407460000|2022-02-09 11:51:00|11837.68|11837.68|11837.68|11837.68|11837.68|11837.68|11837.68|11837.68|0
1644407480000|2022-02-09 11:51:20|11838.94|11838.94|11838.94|11838.94|11838.94|11838.94|11838.94|11838.94|0
1644407490000|2022-02-09 11:51:30|11839.29|11839.29|11840.49|11840.49|11840.49|11840.49|11839.29|11839.29|0
1644407520000|2022-02-09 11:52:00|11840.31|11840.31|11840.59|11840.59|11840.59|11840.59|11840.31|11840.31|0
1644407530000|2022-02-09 11:52:10|11840.97|11840.97|11841.94|11841.94|11841.94|11841.94|11840.97|11840.97|0
1644407540000|2022-02-09 11:52:20|11842.14|11842.14|11842.51|11842.51|11842.51|11842.51|11842.14|11842.14|0
1644407550000|2022-02-09 11:52:30|11842.14|11842.14|11842.14|11842.14|11842.14|11842.14|11842.14|11842.14|0
1644407570000|2022-02-09 11:52:50|11842.58|11842.58|11842.58|11842.58|11842.58|11842.58|11842.58|11842.58|0
1644407610000|2022-02-09 11:53:30|11842.88|11842.88|11843.18|11843.18|11843.18|11843.18|11842.88|11842.88|0
1644407620000|2022-02-09 11:53:40|11843.55|11843.55|11843.37|11843.37|11843.55|11843.55|11843.37|11843.37|0
1644407630000|2022-02-09 11:53:50|11843.8|11843.8|11843.65|11843.65|11843.8|11843.8|11843.65|11843.65|0
1644407640000|2022-02-09 11:54:00|11844|11844|11844.45|11844.45|11844.45|11844.45|11844|11844|0
1644407670000|2022-02-09 11:54:30|11844.63|11844.63|11844.26|11844.26|11844.63|11844.63|11844.26|11844.26|0
1644407690000|2022-02-09 11:54:50|11845.05|11845.05|11845.05|11845.05|11845.05|11845.05|11845.05|11845.05|0
1644407700000|2022-02-09 11:55:00|11845.41|11845.41|11845.05|11845.05|11845.41|11845.41|11845.05|11845.05|0
1644407720000|2022-02-09 11:55:20|11844.61|11844.61|11844.61|11844.61|11844.61|11844.61|11844.61|11844.61|0
1644407740000|2022-02-09 11:55:40|11845.53|11845.53|11845.64|11845.64|11845.64|11845.64|11845.53|11845.53|0
1644407750000|2022-02-09 11:55:50|11845.53|11845.53|11845.53|11845.53|11845.53|11845.53|11845.53|11845.53|0
1644407760000|2022-02-09 11:56:00|11845.42|11845.42|11843.54|11843.54|11845.42|11845.42|11843.54|11843.54|0
1644407780000|2022-02-09 11:56:20|11842.75|11842.75|11842.75|11842.75|11842.75|11842.75|11842.75|11842.75|0
1644407790000|2022-02-09 11:56:30|11842.38|11842.38|11842.52|11842.52|11842.52|11842.52|11842.38|11842.38|0
1644407820000|2022-02-09 11:57:00|11842.12|11842.12|11842.12|11842.12|11842.12|11842.12|11842.12|11842.12|0
1644407840000|2022-02-09 11:57:20|11842.4|11842.4|11842.63|11842.63|11842.63|11842.63|11842.4|11842.4|0
1644407850000|2022-02-09 11:57:30|11842.47|11842.47|11842.83|11842.83|11842.83|11842.83|11842.47|11842.47|0
1644407880000|2022-02-09 11:58:00|11842.6|11842.6|11842.6|11842.6|11842.6|11842.6|11842.6|11842.6|0
1644407900000|2022-02-09 11:58:20|11842.16|11842.16|11842.16|11842.16|11842.16|11842.16|11842.16|11842.16|0
1644407910000|2022-02-09 11:58:30|11841.85|11841.85|11841.85|11841.85|11841.85|11841.85|11841.85|11841.85|0
1644407920000|2022-02-09 11:58:40|11841.13|11841.13|11839.4|11839.4|11841.13|11841.13|11839.4|11839.4|0
1644407930000|2022-02-09 11:58:50|11838.7|11838.7|11838.93|11838.93|11838.93|11838.93|11838.7|11838.7|0
1644407940000|2022-02-09 11:59:00|11838.62|11838.62|11838.62|11838.62|11838.62|11838.62|11838.62|11838.62|0
1644407950000|2022-02-09 11:59:10|11837.83|11837.83|11837.83|11837.83|11837.83|11837.83|11837.83|11837.83|0
1644407960000|2022-02-09 11:59:20|11838.19|11838.19|11838.19|11838.19|11838.19|11838.19|11838.19|11838.19|0
1644407970000|2022-02-09 11:59:30|11837.83|11837.83|11837.83|11837.83|11837.83|11837.83|11837.83|11837.83|0
1644407980000|2022-02-09 11:59:40|11838|11838|11837.83|11837.83|11838|11838|11837.83|11837.83|0
1644408000000|2022-02-09 12:00:00|11839.18|11839.18|11838.78|11838.78|11839.18|11839.18|11838.78|11838.78|0
1644408010000|2022-02-09 12:00:10|11838.6|11838.6|11838.41|11838.41|11838.6|11838.6|11838.41|11838.41|0
1644408020000|2022-02-09 12:00:20|11838.71|11838.71|11840.21|11840.21|11840.21|11840.21|11838.71|11838.71|0
1644408030000|2022-02-09 12:00:30|11840.64|11840.64|11840.64|11840.64|11840.64|11840.64|11840.64|11840.64|0
1644408060000|2022-02-09 12:01:00|11840.87|11840.87|11840.87|11840.87|11840.87|11840.87|11840.87|11840.87|0
1644408080000|2022-02-09 12:01:20|11841.79|11841.79|11841.53|11841.53|11841.79|11841.79|11841.53|11841.53|0
1644408090000|2022-02-09 12:01:30|11841.97|11841.97|11841.97|11841.97|11841.97|11841.97|11841.97|11841.97|0
1644408110000|2022-02-09 12:01:50|11841.54|11841.54|11842.23|11842.23|11842.23|11842.23|11841.54|11841.54|0
1644408120000|2022-02-09 12:02:00|11841.31|11841.31|11841.12|11841.12|11841.31|11841.31|11841.12|11841.12|0
1644408130000|2022-02-09 12:02:10|11840.93|11840.93|11841.29|11841.29|11841.29|11841.29|11840.93|11840.93|0
1644408140000|2022-02-09 12:02:20|11841.92|11841.92|11841.92|11841.92|11841.92|11841.92|11841.92|11841.92|0
1644408160000|2022-02-09 12:02:40|11842.33|11842.33|11843.7|11843.7|11843.7|11843.7|11842.33|11842.33|0
1644408170000|2022-02-09 12:02:50|11843.27|11843.27|11843.27|11843.27|11843.27|11843.27|11843.27|11843.27|0
1644408190000|2022-02-09 12:03:10|11843.51|11843.51|11844.03|11844.03|11844.03|11844.03|11843.51|11843.51|0
1644408200000|2022-02-09 12:03:20|11843.8|11843.8|11843.57|11843.57|11844.03|11844.03|11843.57|11843.57|0
1644408210000|2022-02-09 12:03:30|11843.34|11843.34|11843.57|11843.57|11843.57|11843.57|11843.34|11843.34|0
1644408240000|2022-02-09 12:04:00|11843.42|11843.42|11843.13|11843.13|11843.61|11843.61|11843.13|11843.13|0
1644408250000|2022-02-09 12:04:10|11843.49|11843.49|11843.84|11843.84|11843.84|11843.84|11843.49|11843.49|0
1644408300000|2022-02-09 12:05:00|11843.95|11843.95|11843.84|11843.84|11843.95|11843.95|11843.84|11843.84|0
1644408360000|2022-02-09 12:06:00|11843.05|11843.05|11842.26|11842.26|11843.05|11843.05|11842.26|11842.26|0
1644408370000|2022-02-09 12:06:10|11841.47|11841.47|11841.47|11841.47|11841.47|11841.47|11841.47|11841.47|0
1644408390000|2022-02-09 12:06:30|11841.38|11841.38|11841.38|11841.38|11841.38|11841.38|11841.38|11841.38|0
1644408400000|2022-02-09 12:06:40|11841.81|11841.81|11841.81|11841.81|11841.81|11841.81|11841.81|11841.81|0
1644408420000|2022-02-09 12:07:00|11842.6|11842.6|11842.6|11842.6|11842.6|11842.6|11842.6|11842.6|0
1644408440000|2022-02-09 12:07:20|11842.16|11842.16|11841.93|11841.93|11842.16|11842.16|11841.93|11841.93|0
1644408450000|2022-02-09 12:07:30|11841.7|11841.7|11841.27|11841.27|11841.7|11841.7|11841.27|11841.27|0
1644408500000|2022-02-09 12:08:20|11839.23|11839.23|11838.96|11838.96|11839.23|11839.23|11838.27|11838.27|0
1644408510000|2022-02-09 12:08:30|11839.37|11839.37|11839.37|11839.37|11839.37|11839.37|11839.37|11839.37|0
1644408550000|2022-02-09 12:09:10|11839.61|11839.61|11840.53|11840.53|11840.53|11840.53|11839.61|11839.61|0
1644408570000|2022-02-09 12:09:30|11840.4|11840.4|11840.4|11840.4|11840.4|11840.4|11840.4|11840.4|0
1644408600000|2022-02-09 12:10:00|11840.21|11840.21|11840.56|11840.56|11840.56|11840.56|11840.21|11840.21|0
1644408610000|2022-02-09 12:10:10|11840.43|11840.43|11841.06|11841.06|11841.06|11841.06|11840.43|11840.43|0
1644408620000|2022-02-09 12:10:20|11841.41|11841.41|11842.07|11842.07|11842.07|11842.07|11841.41|11841.41|0
1644408630000|2022-02-09 12:10:30|11842.51|11842.51|11842.4|11842.4|11842.51|11842.51|11842.4|11842.4|0
1644408640000|2022-02-09 12:10:40|11842.86|11842.86|11843.65|11843.65|11843.65|11843.65|11842.86|11842.86|0
1644408650000|2022-02-09 12:10:50|11843.4|11843.4|11843.4|11843.4|11843.4|11843.4|11843.4|11843.4|0
1644408660000|2022-02-09 12:11:00|11843.84|11843.84|11843.48|11843.48|11843.84|11843.84|11843.48|11843.48|0
1644408680000|2022-02-09 12:11:20|11843.84|11843.84|11844.02|11844.02|11844.21|11844.21|11843.84|11843.84|0
1644408720000|2022-02-09 12:12:00|11843.59|11843.59|11843.59|11843.59|11843.59|11843.59|11843.59|11843.59|0
1644408730000|2022-02-09 12:12:10|11843.48|11843.48|11844.27|11844.27|11844.27|11844.27|11843.48|11843.48|0
1644408740000|2022-02-09 12:12:20|11844.09|11844.09|11844.09|11844.09|11844.09|11844.09|11844.09|11844.09|0
1644408760000|2022-02-09 12:12:40|11843.65|11843.65|11843.55|11843.55|11843.74|11843.74|11843.55|11843.55|0
1644408770000|2022-02-09 12:12:50|11843.8|11843.8|11843.55|11843.55|11843.8|11843.8|11843.55|11843.55|0
1644408790000|2022-02-09 12:13:10|11844.34|11844.34|11844.34|11844.34|11844.34|11844.34|11844.34|11844.34|0
1644408820000|2022-02-09 12:13:40|11844.44|11844.44|11844.44|11844.44|11844.44|11844.44|11844.44|11844.44|0
1644408830000|2022-02-09 12:13:50|11844.57|11844.57|11844.7|11844.7|11844.7|11844.7|11844.57|11844.57|0
1644408840000|2022-02-09 12:14:00|11845.15|11845.15|11845.15|11845.15|11845.15|11845.15|11845.15|11845.15|0
1644408850000|2022-02-09 12:14:10|11845.23|11845.23|11845.23|11845.23|11845.23|11845.23|11845.23|11845.23|0
1644408880000|2022-02-09 12:14:40|11845.66|11845.66|11846.02|11846.02|11846.02|11846.02|11845.66|11845.66|0
1644408900000|2022-02-09 12:15:00|11846.13|11846.13|11845.11|11845.11|11846.36|11846.36|11845.11|11845.11|0
1644408920000|2022-02-09 12:15:20|11844.7|11844.7|11843.9|11843.9|11844.7|11844.7|11843.9|11843.9|0
1644408930000|2022-02-09 12:15:30|11844.13|11844.13|11844.08|11844.08|11844.23|11844.23|11843.87|11843.87|0
1644408940000|2022-02-09 12:15:40|11841.78|11841.78|11841.37|11841.37|11841.78|11841.78|11841.37|11841.37|0
1644408950000|2022-02-09 12:15:50|11841.47|11841.47|11839.88|11839.88|11841.47|11841.47|11839.88|11839.88|0
1644408960000|2022-02-09 12:16:00|11837.51|11837.51|11837.51|11837.51|11837.51|11837.51|11837.51|11837.51|0
1644408970000|2022-02-09 12:16:10|11837.31|11837.31|11836.78|11836.78|11837.31|11837.31|11836.78|11836.78|0
1644408980000|2022-02-09 12:16:20|11836.48|11836.48|11837.08|11837.08|11837.08|11837.08|11836.48|11836.48|0
1644408990000|2022-02-09 12:16:30|11837.29|11837.29|11837.29|11837.29|11837.29|11837.29|11837.29|11837.29|0
1644409000000|2022-02-09 12:16:40|11837.01|11837.01|11837.01|11837.01|11837.01|11837.01|11837.01|11837.01|0
1644409040000|2022-02-09 12:17:20|11837.37|11837.37|11837.37|11837.37|11837.37|11837.37|11837.37|11837.37|0
1644409050000|2022-02-09 12:17:30|11838.16|11838.16|11837.93|11837.93|11838.16|11838.16|11837.93|11837.93|0
1644409100000|2022-02-09 12:18:20|11838.07|11838.07|11837.36|11837.36|11838.07|11838.07|11837.36|11837.36|0
1644409130000|2022-02-09 12:18:50|11837.61|11837.61|11837.15|11837.15|11837.61|11837.61|11837.15|11837.15|0
1644409140000|2022-02-09 12:19:00|11837.84|11837.84|11837.95|11837.95|11837.95|11837.95|11837.84|11837.84|0
1644409180000|2022-02-09 12:19:40|11837.51|11837.51|11836.45|11836.45|11837.51|11837.51|11836.45|11836.45|0
1644409190000|2022-02-09 12:19:50|11835.66|11835.66|11835.58|11835.58|11835.66|11835.66|11835.58|11835.58|0
1644409200000|2022-02-09 12:20:00|11834.84|11834.84|11834.84|11834.84|11834.84|11834.84|11834.84|11834.84|0
1644409240000|2022-02-09 12:20:40|11834.61|11834.61|11834.61|11834.61|11834.61|11834.61|11834.61|11834.61|0
1644409260000|2022-02-09 12:21:00|11835.05|11835.05|11835.26|11835.26|11835.26|11835.26|11835.05|11835.05|0
1644409270000|2022-02-09 12:21:10|11834.82|11834.82|11834.82|11834.82|11834.82|11834.82|11834.82|11834.82|0
1644409320000|2022-02-09 12:22:00|11834.38|11834.38|11834.02|11834.02|11834.38|11834.38|11834.02|11834.02|0
1644409330000|2022-02-09 12:22:10|11834.81|11834.81|11834.68|11834.68|11834.81|11834.81|11834.68|11834.68|0
1644409340000|2022-02-09 12:22:20|11834.57|11834.57|11834.84|11834.84|11834.84|11834.84|11834.57|11834.57|0
1644409350000|2022-02-09 12:22:30|11834.75|11834.75|11834.56|11834.56|11834.75|11834.75|11834.56|11834.56|0
1644409360000|2022-02-09 12:22:40|11834.46|11834.46|11834.56|11834.56|11834.56|11834.56|11834.32|11834.32|0
1644409380000|2022-02-09 12:23:00|11834.24|11834.24|11834.24|11834.24|11834.24|11834.24|11834.24|11834.24|0
1644409400000|2022-02-09 12:23:20|11833.8|11833.8|11833.8|11833.8|11833.8|11833.8|11833.8|11833.8|0
1644409410000|2022-02-09 12:23:30|11834.23|11834.23|11835.71|11835.71|11835.71|11835.71|11834.23|11834.23|0
1644409420000|2022-02-09 12:23:40|11835.84|11835.84|11835.97|11835.97|11835.97|11835.97|11835.84|11835.84|0
1644409440000|2022-02-09 12:24:00|11835.62|11835.62|11835.62|11835.62|11835.62|11835.62|11835.62|11835.62|0
1644409450000|2022-02-09 12:24:10|11836.5|11836.5|11837.77|11837.77|11838.12|11838.12|11836.5|11836.5|0
1644409460000|2022-02-09 12:24:20|11837.68|11837.68|11837.54|11837.54|11837.68|11837.68|11837.54|11837.54|0
1644409470000|2022-02-09 12:24:30|11837.08|11837.08|11837.08|11837.08|11837.08|11837.08|11837.08|11837.08|0
1644409480000|2022-02-09 12:24:40|11837.21|11837.21|11837.21|11837.21|11837.21|11837.21|11837.21|11837.21|0
1644409490000|2022-02-09 12:24:50|11837|11837|11836.07|11836.07|11837|11837|11836.07|11836.07|0
1644409500000|2022-02-09 12:25:00|11836.95|11836.95|11837.52|11837.52|11838.1|11838.1|11836.95|11836.95|0
1644409520000|2022-02-09 12:25:20|11836.8|11836.8|11836.8|11836.8|11836.8|11836.8|11836.8|11836.8|0
1644409530000|2022-02-09 12:25:30|11837.02|11837.02|11836.91|11836.91|11837.02|11837.02|11836.91|11836.91|0
1644409540000|2022-02-09 12:25:40|11836.68|11836.68|11836.68|11836.68|11836.68|11836.68|11836.68|11836.68|0
1644409550000|2022-02-09 12:25:50|11836.24|11836.24|11836.6|11836.6|11836.6|11836.6|11836.24|11836.24|0
1644409560000|2022-02-09 12:26:00|11836.24|11836.24|11836.24|11836.24|11836.24|11836.24|11836.24|11836.24|0
1644409580000|2022-02-09 12:26:20|11836.43|11836.43|11836.43|11836.43|11836.43|11836.43|11836.43|11836.43|0
1644409590000|2022-02-09 12:26:30|11836.24|11836.24|11836.06|11836.06|11836.24|11836.24|11836.06|11836.06|0
1644409600000|2022-02-09 12:26:40|11836.36|11836.36|11836.36|11836.36|11836.36|11836.36|11836.36|11836.36|0
1644409620000|2022-02-09 12:27:00|11836.67|11836.67|11836.67|11836.67|11836.67|11836.67|11836.67|11836.67|0
1644409630000|2022-02-09 12:27:10|11836.77|11836.77|11836.77|11836.77|11836.77|11836.77|11836.77|11836.77|0
1644409650000|2022-02-09 12:27:30|11836.45|11836.45|11836.45|11836.45|11836.45|11836.45|11836.45|11836.45|0
1644409670000|2022-02-09 12:27:50|11836.24|11836.24|11836.24|11836.24|11836.24|11836.24|11836.24|11836.24|0
1644409680000|2022-02-09 12:28:00|11836.14|11836.14|11836.14|11836.14|11836.14|11836.14|11836.14|11836.14|0
1644409690000|2022-02-09 12:28:10|11836.46|11836.46|11837.56|11837.56|11837.56|11837.56|11836.46|11836.46|0
1644409700000|2022-02-09 12:28:20|11837.66|11837.66|11838.33|11838.33|11838.33|11838.33|11837.66|11837.66|0
1644409720000|2022-02-09 12:28:40|11838.6|11838.6|11838.74|11838.74|11838.74|11838.74|11838.6|11838.6|0
1644409740000|2022-02-09 12:29:00|11839.09|11839.09|11839.09|11839.09|11839.09|11839.09|11839.09|11839.09|0
1644409750000|2022-02-09 12:29:10|11839.45|11839.45|11839.45|11839.45|11839.45|11839.45|11839.45|11839.45|0
1644409760000|2022-02-09 12:29:20|11839.81|11839.81|11839.81|11839.81|11839.81|11839.81|11839.81|11839.81|0
1644409770000|2022-02-09 12:29:30|11839.99|11839.99|11839.99|11839.99|11839.99|11839.99|11839.99|11839.99|0
1644409790000|2022-02-09 12:29:50|11839.75|11839.75|11839.75|11839.75|11839.75|11839.75|11839.75|11839.75|0
1644409800000|2022-02-09 12:30:00|11840.05|11840.05|11840.05|11840.05|11840.41|11840.41|11840.05|11840.05|0
1644409810000|2022-02-09 12:30:10|11839.87|11839.87|11839.87|11839.87|11839.87|11839.87|11839.87|11839.87|0
1644409820000|2022-02-09 12:30:20|11839.51|11839.51|11839.51|11839.51|11839.51|11839.51|11839.51|11839.51|0
1644409860000|2022-02-09 12:31:00|11840.45|11840.45|11840.14|11840.14|11840.45|11840.45|11840.14|11840.14|0
1644409870000|2022-02-09 12:31:10|11839.35|11839.35|11839.1|11839.1|11839.35|11839.35|11839.1|11839.1|0
1644409880000|2022-02-09 12:31:20|11839.53|11839.53|11839.53|11839.53|11839.53|11839.53|11839.53|11839.53|0
1644409920000|2022-02-09 12:32:00|11840.22|11840.22|11840.22|11840.22|11840.22|11840.22|11840.22|11840.22|0
1644409930000|2022-02-09 12:32:10|11840.93|11840.93|11840.93|11840.93|11840.93|11840.93|11840.93|11840.93|0
1644409990000|2022-02-09 12:33:10|11840.58|11840.58|11840.58|11840.58|11840.58|11840.58|11840.58|11840.58|0
1644410000000|2022-02-09 12:33:20|11840.93|11840.93|11840.93|11840.93|11840.93|11840.93|11840.93|11840.93|0
1644410010000|2022-02-09 12:33:30|11841.34|11841.34|11841.66|11841.66|11842.07|11842.07|11841.34|11841.34|0
1644410020000|2022-02-09 12:33:40|11841.74|11841.74|11841.74|11841.74|11841.74|11841.74|11841.74|11841.74|0
1644410040000|2022-02-09 12:34:00|11841.43|11841.43|11841.43|11841.43|11841.43|11841.43|11841.43|11841.43|0
1644410050000|2022-02-09 12:34:10|11841.79|11841.79|11841.7|11841.7|11841.79|11841.79|11841.7|11841.7|0
1644410080000|2022-02-09 12:34:40|11841.54|11841.54|11841.54|11841.54|11841.54|11841.54|11841.54|11841.54|0
1644410090000|2022-02-09 12:34:50|11840.92|11840.92|11840.92|11840.92|11840.92|11840.92|11840.92|11840.92|0
1644410100000|2022-02-09 12:35:00|11840.56|11840.56|11840.56|11840.56|11840.56|11840.56|11840.56|11840.56|0
1644410120000|2022-02-09 12:35:20|11840.64|11840.64|11840.64|11840.64|11840.64|11840.64|11840.64|11840.64|0
1644410130000|2022-02-09 12:35:30|11840.83|11840.83|11840.83|11840.83|11840.83|11840.83|11840.83|11840.83|0
1644410150000|2022-02-09 12:35:50|11840.46|11840.46|11840.46|11840.46|11840.46|11840.46|11840.46|11840.46|0
1644410160000|2022-02-09 12:36:00|11840.23|11840.23|11840.15|11840.15|11840.23|11840.23|11839.79|11839.79|0
1644410170000|2022-02-09 12:36:10|11839.46|11839.46|11837.74|11837.74|11839.46|11839.46|11837.28|11837.28|0
1644410190000|2022-02-09 12:36:30|11837.39|11837.39|11837.39|11837.39|11837.39|11837.39|11837.39|11837.39|0
1644410220000|2022-02-09 12:37:00|11837.69|11837.69|11837.69|11837.69|11837.69|11837.69|11837.69|11837.69|0
1644410230000|2022-02-09 12:37:10|11836.81|11836.81|11836.81|11836.81|11836.81|11836.81|11836.81|11836.81|0
1644410240000|2022-02-09 12:37:20|11836.49|11836.49|11835.7|11835.7|11836.49|11836.49|11835.7|11835.7|0
1644410250000|2022-02-09 12:37:30|11834.84|11834.84|11834.84|11834.84|11834.84|11834.84|11834.84|11834.84|0
1644410260000|2022-02-09 12:37:40|11834.48|11834.48|11834.32|11834.32|11834.48|11834.48|11834.32|11834.32|0
1644410270000|2022-02-09 12:37:50|11834.55|11834.55|11834.55|11834.55|11834.55|11834.55|11834.55|11834.55|0
1644410280000|2022-02-09 12:38:00|11834.2|11834.2|11833.87|11833.87|11834.2|11834.2|11833.87|11833.87|0
1644410290000|2022-02-09 12:38:10|11833.77|11833.77|11833.77|11833.77|11833.77|11833.77|11833.77|11833.77|0
1644410300000|2022-02-09 12:38:20|11834.13|11834.13|11834.13|11834.13|11834.13|11834.13|11834.13|11834.13|0
1644410330000|2022-02-09 12:38:50|11833.9|11833.9|11833.9|11833.9|11833.9|11833.9|11833.9|11833.9|0
1644410340000|2022-02-09 12:39:00|11834.5|11834.5|11834.5|11834.5|11834.5|11834.5|11834.5|11834.5|0
1644410390000|2022-02-09 12:39:50|11834.86|11834.86|11834.86|11834.86|11834.86|11834.86|11834.86|11834.86|0
1644410410000|2022-02-09 12:40:10|11834.53|11834.53|11834.88|11834.88|11834.88|11834.88|11834.53|11834.53|0
1644410430000|2022-02-09 12:40:30|11835.67|11835.67|11835.67|11835.67|11835.67|11835.67|11835.67|11835.67|0
1644410460000|2022-02-09 12:41:00|11835.36|11835.36|11835.36|11835.36|11835.36|11835.36|11835.36|11835.36|0
1644410480000|2022-02-09 12:41:20|11835.25|11835.25|11835.25|11835.25|11835.25|11835.25|11835.25|11835.25|0
1644410510000|2022-02-09 12:41:50|11834.89|11834.89|11834.89|11834.89|11834.89|11834.89|11834.89|11834.89|0
1644410520000|2022-02-09 12:42:00|11835.25|11835.25|11835.25|11835.25|11835.25|11835.25|11835.25|11835.25|0
1644410530000|2022-02-09 12:42:10|11835.11|11835.11|11835.11|11835.11|11835.11|11835.11|11835.11|11835.11|0
1644410540000|2022-02-09 12:42:20|11834.23|11834.23|11833.66|11833.66|11834.23|11834.23|11833.35|11833.35|0
1644410590000|2022-02-09 12:43:10|11833.06|11833.06|11833.06|11833.06|11833.06|11833.06|11833.06|11833.06|0
1644410610000|2022-02-09 12:43:30|11832.27|11832.27|11832.27|11832.27|11832.27|11832.27|11832.27|11832.27|0
1644410620000|2022-02-09 12:43:40|11833.59|11833.59|11833.15|11833.15|11833.59|11833.59|11833.15|11833.15|0
1644410630000|2022-02-09 12:43:50|11833.02|11833.02|11833.02|11833.02|11833.02|11833.02|11833.02|11833.02|0
1644410650000|2022-02-09 12:44:10|11833.81|11833.81|11833.81|11833.81|11833.81|11833.81|11833.81|11833.81|0
1644410670000|2022-02-09 12:44:30|11834|11834|11834.04|11834.04|11834.23|11834.23|11834|11834|0
1644410680000|2022-02-09 12:44:40|11833.86|11833.86|11833.86|11833.86|11833.86|11833.86|11833.86|11833.86|0
1644410690000|2022-02-09 12:44:50|11833.53|11833.53|11833.53|11833.53|11833.53|11833.53|11833.53|11833.53|0
1644410730000|2022-02-09 12:45:30|11833.31|11833.31|11832.87|11832.87|11833.31|11833.31|11832.51|11832.51|0
1644410750000|2022-02-09 12:45:50|11833.56|11833.56|11833.56|11833.56|11833.56|11833.56|11833.56|11833.56|0
1644410760000|2022-02-09 12:46:00|11834.18|11834.18|11834.4|11834.4|11834.61|11834.61|11834.18|11834.18|0
1644410770000|2022-02-09 12:46:10|11834.49|11834.49|11834.67|11834.67|11834.67|11834.67|11834.49|11834.49|0
1644410790000|2022-02-09 12:46:30|11835.03|11835.03|11835.03|11835.03|11835.03|11835.03|11835.03|11835.03|0
1644410820000|2022-02-09 12:47:00|11835.47|11835.47|11835.47|11835.47|11835.47|11835.47|11835.47|11835.47|0
1644410830000|2022-02-09 12:47:10|11836.26|11836.26|11835.47|11835.47|11836.26|11836.26|11835.47|11835.47|0
1644410840000|2022-02-09 12:47:20|11836.07|11836.07|11835.76|11835.76|11836.07|11836.07|11835.62|11835.62|0
1644410880000|2022-02-09 12:48:00|11835.4|11835.4|11835.4|11835.4|11835.4|11835.4|11835.4|11835.4|0
1644410900000|2022-02-09 12:48:20|11834.69|11834.69|11834.29|11834.29|11834.69|11834.69|11834.29|11834.29|0
1644410920000|2022-02-09 12:48:40|11834.44|11834.44|11834.44|11834.44|11834.44|11834.44|11834.44|11834.44|0
1644410940000|2022-02-09 12:49:00|11835.15|11835.15|11835.15|11835.15|11835.15|11835.15|11835.15|11835.15|0
1644410960000|2022-02-09 12:49:20|11834.71|11834.71|11834.35|11834.35|11834.71|11834.71|11834.35|11834.35|0
1644410970000|2022-02-09 12:49:30|11833.89|11833.89|11833.89|11833.89|11833.89|11833.89|11833.89|11833.89|0
1644410980000|2022-02-09 12:49:40|11834.05|11834.05|11834.22|11834.22|11834.22|11834.22|11834.05|11834.05|0
1644410990000|2022-02-09 12:49:50|11833.99|11833.99|11833.99|11833.99|11833.99|11833.99|11833.99|11833.99|0
1644411000000|2022-02-09 12:50:00|11833.9|11833.9|11833.9|11833.9|11833.9|11833.9|11833.9|11833.9|0
1644411070000|2022-02-09 12:51:10|11833.44|11833.44|11833.44|11833.44|11833.44|11833.44|11833.44|11833.44|0
1644411080000|2022-02-09 12:51:20|11833.19|11833.19|11833.27|11833.27|11833.27|11833.27|11833.19|11833.19|0
1644411100000|2022-02-09 12:51:40|11833.02|11833.02|11833.02|11833.02|11833.02|11833.02|11833.02|11833.02|0
1644411120000|2022-02-09 12:52:00|11832.79|11832.79|11832.69|11832.69|11832.79|11832.79|11832.69|11832.69|0
1644411150000|2022-02-09 12:52:30|11832.92|11832.92|11832.92|11832.92|11832.92|11832.92|11832.92|11832.92|0
1644411180000|2022-02-09 12:53:00|11833.33|11833.33|11832.97|11832.97|11833.33|11833.33|11832.97|11832.97|0
1644411190000|2022-02-09 12:53:10|11833.19|11833.19|11833.4|11833.4|11833.4|11833.4|11833.19|11833.19|0
1644411200000|2022-02-09 12:53:20|11833.62|11833.62|11834.05|11834.05|11834.05|11834.05|11833.62|11833.62|0
1644411210000|2022-02-09 12:53:30|11833.95|11833.95|11835.71|11835.71|11835.71|11835.71|11833.95|11833.95|0
1644411220000|2022-02-09 12:53:40|11836.17|11836.17|11836.17|11836.17|11836.17|11836.17|11836.17|11836.17|0
1644411230000|2022-02-09 12:53:50|11835.76|11835.76|11835.76|11835.76|11835.76|11835.76|11835.76|11835.76|0
1644411240000|2022-02-09 12:54:00|11835.32|11835.32|11835.32|11835.32|11835.32|11835.32|11835.32|11835.32|0
1644411260000|2022-02-09 12:54:20|11836.11|11836.11|11836.25|11836.25|11836.25|11836.25|11836.11|11836.11|0
1644411290000|2022-02-09 12:54:50|11836.15|11836.15|11836.15|11836.15|11836.15|11836.15|11836.15|11836.15|0
1644411300000|2022-02-09 12:55:00|11836.54|11836.54|11836.26|11836.26|11836.54|11836.54|11836.26|11836.26|0
1644411310000|2022-02-09 12:55:10|11835.54|11835.54|11835.19|11835.19|11835.54|11835.54|11835.19|11835.19|0
1644411360000|2022-02-09 12:56:00|11835.65|11835.65|11836.72|11836.72|11836.85|11836.85|11835.65|11835.65|0
1644411370000|2022-02-09 12:56:10|11837.28|11837.28|11837.93|11837.93|11837.93|11837.93|11837.28|11837.28|0
1644411380000|2022-02-09 12:56:20|11836.35|11836.35|11836.35|11836.35|11836.35|11836.35|11836.35|11836.35|0
1644411390000|2022-02-09 12:56:30|11835.89|11835.89|11835.66|11835.66|11835.89|11835.89|11835.66|11835.66|0
1644411400000|2022-02-09 12:56:40|11834.37|11834.37|11834.35|11834.35|11834.8|11834.8|11833.81|11833.81|0
1644411430000|2022-02-09 12:57:10|11833.91|11833.91|11833.91|11833.91|11833.91|11833.91|11833.91|11833.91|0
1644411440000|2022-02-09 12:57:20|11833.74|11833.74|11833.83|11833.83|11833.83|11833.83|11833.74|11833.74|0
1644411450000|2022-02-09 12:57:30|11833.99|11833.99|11833.99|11833.99|11833.99|11833.99|11833.99|11833.99|0
1644411460000|2022-02-09 12:57:40|11833.56|11833.56|11833.81|11833.81|11833.81|11833.81|11833.56|11833.56|0
1644411470000|2022-02-09 12:57:50|11833.56|11833.56|11833.56|11833.56|11833.56|11833.56|11833.56|11833.56|0
1644411490000|2022-02-09 12:58:10|11833.12|11833.12|11833.27|11833.27|11833.27|11833.27|11833.12|11833.12|0
1644411500000|2022-02-09 12:58:20|11836.43|11836.43|11836.43|11836.43|11836.43|11836.43|11836.43|11836.43|0
1644411510000|2022-02-09 12:58:30|11836.52|11836.52|11836.95|11836.95|11836.95|11836.95|11836.21|11836.21|0
1644411540000|2022-02-09 12:59:00|11836.16|11836.16|11836.16|11836.16|11836.16|11836.16|11836.16|11836.16|0
1644411560000|2022-02-09 12:59:20|11836.03|11836.03|11835.84|11835.84|11836.03|11836.03|11835.84|11835.84|0
1644411610000|2022-02-09 13:00:10|11835.65|11835.65|11836.01|11836.01|11836.01|11836.01|11835.55|11835.55|0
1644411620000|2022-02-09 13:00:20|11835.91|11835.91|11835.91|11835.91|11835.91|11835.91|11835.91|11835.91|0
1644411630000|2022-02-09 13:00:30|11835.81|11835.81|11835.81|11835.81|11835.81|11835.81|11835.81|11835.81|0
1644411640000|2022-02-09 13:00:40|11835.91|11835.91|11836.36|11836.36|11836.36|11836.36|11835.91|11835.91|0
1644411660000|2022-02-09 13:01:00|11836.25|11836.25|11836.1|11836.1|11836.25|11836.25|11836.1|11836.1|0
1644411670000|2022-02-09 13:01:10|11835.95|11835.95|11835.95|11835.95|11835.95|11835.95|11835.95|11835.95|0
1644411680000|2022-02-09 13:01:20|11835.84|11835.84|11835.84|11835.84|11835.84|11835.84|11835.84|11835.84|0
1644411700000|2022-02-09 13:01:40|11836.05|11836.05|11836.12|11836.12|11836.12|11836.12|11835.91|11835.91|0
1644411710000|2022-02-09 13:01:50|11836.32|11836.32|11836.52|11836.52|11836.52|11836.52|11836.32|11836.32|0
1644411740000|2022-02-09 13:02:20|11836.67|11836.67|11837.82|11837.82|11837.82|11837.82|11836.67|11836.67|0
1644411750000|2022-02-09 13:02:30|11838.05|11838.05|11837.86|11837.86|11838.05|11838.05|11837.76|11837.76|0
1644411760000|2022-02-09 13:02:40|11837.57|11837.57|11837.57|11837.57|11837.57|11837.57|11837.57|11837.57|0
1644411780000|2022-02-09 13:03:00|11837.67|11837.67|11837.57|11837.57|11837.67|11837.67|11837.57|11837.57|0
1644411800000|2022-02-09 13:03:20|11837.76|11837.76|11837.95|11837.95|11837.95|11837.95|11837.76|11837.76|0
1644411810000|2022-02-09 13:03:30|11837.86|11837.86|11837.86|11837.86|11837.86|11837.86|11837.86|11837.86|0
1644411820000|2022-02-09 13:03:40|11837.57|11837.57|11837.57|11837.57|11837.57|11837.57|11837.57|11837.57|0
1644411840000|2022-02-09 13:04:00|11837.48|11837.48|11837.34|11837.34|11837.57|11837.57|11837.34|11837.34|0
1644411850000|2022-02-09 13:04:10|11837.03|11837.03|11836.89|11836.89|11837.03|11837.03|11836.8|11836.8|0
1644411880000|2022-02-09 13:04:40|11837.25|11837.25|11837.61|11837.61|11837.61|11837.61|11837.25|11837.25|0
1644411900000|2022-02-09 13:05:00|11837.42|11837.42|11837.75|11837.75|11837.85|11837.85|11837.42|11837.42|0
1644411910000|2022-02-09 13:05:10|11839.33|11839.33|11839.79|11839.79|11839.79|11839.79|11839.33|11839.33|0
1644411920000|2022-02-09 13:05:20|11839.96|11839.96|11840.51|11840.51|11840.51|11840.51|11839.96|11839.96|0
1644411930000|2022-02-09 13:05:30|11840.98|11840.98|11841.31|11841.31|11841.41|11841.41|11840.98|11840.98|0
1644411950000|2022-02-09 13:05:50|11841.58|11841.58|11841.45|11841.45|11841.58|11841.58|11841.45|11841.45|0
1644411960000|2022-02-09 13:06:00|11841.64|11841.64|11842.52|11842.52|11842.52|11842.52|11841.64|11841.64|0
1644411980000|2022-02-09 13:06:20|11843.4|11843.4|11843.64|11843.64|11843.64|11843.64|11843.4|11843.4|0
1644411990000|2022-02-09 13:06:30|11843.2|11843.2|11843.2|11843.2|11843.2|11843.2|11843.2|11843.2|0
1644412020000|2022-02-09 13:07:00|11843.43|11843.43|11845.08|11845.08|11845.22|11845.22|11843.43|11843.43|0
1644412030000|2022-02-09 13:07:10|11845.96|11845.96|11845.63|11845.63|11845.96|11845.96|11845.15|11845.15|0
1644412050000|2022-02-09 13:07:30|11845.9|11845.9|11845.9|11845.9|11845.9|11845.9|11845.9|11845.9|0
1644412080000|2022-02-09 13:08:00|11846.28|11846.28|11846.52|11846.52|11846.52|11846.52|11846.28|11846.28|0
1644412090000|2022-02-09 13:08:10|11846.62|11846.62|11845.53|11845.53|11846.62|11846.62|11845.53|11845.53|0
1644412110000|2022-02-09 13:08:30|11845.69|11845.69|11845.69|11845.69|11845.69|11845.69|11845.69|11845.69|0
1644412130000|2022-02-09 13:08:50|11845.3|11845.3|11845.3|11845.3|11845.3|11845.3|11845.3|11845.3|0
1644412150000|2022-02-09 13:09:10|11845.21|11845.21|11845.21|11845.21|11845.21|11845.21|11845.21|11845.21|0
1644412160000|2022-02-09 13:09:20|11845.45|11845.45|11845.45|11845.45|11845.45|11845.45|11845.45|11845.45|0
1644412180000|2022-02-09 13:09:40|11845.3|11845.3|11845.3|11845.3|11845.3|11845.3|11845.3|11845.3|0
1644412190000|2022-02-09 13:09:50|11845.74|11845.74|11846.18|11846.18|11846.18|11846.18|11845.74|11845.74|0
1644412200000|2022-02-09 13:10:00|11846.87|11846.87|11847.5|11847.5|11847.66|11847.66|11846.87|11846.87|0
1644412210000|2022-02-09 13:10:10|11847.94|11847.94|11848.25|11848.25|11848.25|11848.25|11847.63|11847.63|0
1644412220000|2022-02-09 13:10:20|11848.04|11848.04|11848.68|11848.68|11848.68|11848.68|11848.04|11848.04|0
1644412230000|2022-02-09 13:10:30|11849.03|11849.03|11851.81|11851.81|11851.81|11851.81|11849.03|11849.03|0
1644412240000|2022-02-09 13:10:40|11851.62|11851.62|11853.54|11853.54|11854.21|11854.21|11851.62|11851.62|0
1644412250000|2022-02-09 13:10:50|11853.89|11853.89|11856.17|11856.17|11856.42|11856.42|11853.52|11853.52|0
1644412260000|2022-02-09 13:11:00|11856.31|11856.31|11856.66|11856.66|11856.66|11856.66|11856.31|11856.31|0
1644412270000|2022-02-09 13:11:10|11857.03|11857.03|11856.79|11856.79|11857.33|11857.33|11856.79|11856.79|0
1644412280000|2022-02-09 13:11:20|11857|11857|11860.68|11860.68|11860.68|11860.68|11857|11857|0
1644412290000|2022-02-09 13:11:30|11860.81|11860.81|11861.37|11861.37|11861.37|11861.37|11860.81|11860.81|0
1644412300000|2022-02-09 13:11:40|11861.27|11861.27|11861.27|11861.27|11861.27|11861.27|11861.27|11861.27|0
1644412340000|2022-02-09 13:12:20|11861.14|11861.14|11861.14|11861.14|11861.14|11861.14|11861.14|11861.14|0
1644412360000|2022-02-09 13:12:40|11860.79|11860.79|11860.36|11860.36|11860.79|11860.79|11860.36|11860.36|0
1644412370000|2022-02-09 13:12:50|11859.61|11859.61|11859.61|11859.61|11859.61|11859.61|11859.61|11859.61|0
1644412380000|2022-02-09 13:13:00|11859.18|11859.18|11858.97|11858.97|11859.18|11859.18|11858.97|11858.97|0
1644412390000|2022-02-09 13:13:10|11858.53|11858.53|11857.33|11857.33|11858.53|11858.53|11857.33|11857.33|0
1644412400000|2022-02-09 13:13:20|11856.45|11856.45|11856.45|11856.45|11856.45|11856.45|11856.45|11856.45|0
1644412410000|2022-02-09 13:13:30|11856.66|11856.66|11856.66|11856.66|11856.66|11856.66|11856.66|11856.66|0
1644412420000|2022-02-09 13:13:40|11857.54|11857.54|11857.54|11857.54|11857.54|11857.54|11857.54|11857.54|0
1644412440000|2022-02-09 13:14:00|11857.62|11857.62|11857.81|11857.81|11857.81|11857.81|11857.62|11857.62|0
1644412450000|2022-02-09 13:14:10|11858.04|11858.04|11858.04|11858.04|11858.04|11858.04|11858.04|11858.04|0
1644412480000|2022-02-09 13:14:40|11857.94|11857.94|11857.94|11857.94|11857.94|11857.94|11857.94|11857.94|0
1644412490000|2022-02-09 13:14:50|11858.45|11858.45|11858.42|11858.42|11858.45|11858.45|11858.19|11858.19|0
1644412500000|2022-02-09 13:15:00|11858.15|11858.15|11858.15|11858.15|11858.15|11858.15|11858.15|11858.15|0
1644412550000|2022-02-09 13:15:50|11858.35|11858.35|11858.35|11858.35|11858.35|11858.35|11858.35|11858.35|0
1644412560000|2022-02-09 13:16:00|11859.07|11859.07|11859.07|11859.07|11859.07|11859.07|11859.07|11859.07|0
1644412570000|2022-02-09 13:16:10|11858.7|11858.7|11858.7|11858.7|11858.7|11858.7|11858.7|11858.7|0
1644412580000|2022-02-09 13:16:20|11858.46|11858.46|11858.7|11858.7|11858.7|11858.7|11858.46|11858.46|0
1644412600000|2022-02-09 13:16:40|11858.26|11858.26|11858.7|11858.7|11858.7|11858.7|11858.26|11858.26|0
1644412620000|2022-02-09 13:17:00|11858.14|11858.14|11857.91|11857.91|11858.14|11858.14|11857.91|11857.91|0
1644412630000|2022-02-09 13:17:10|11858.09|11858.09|11858.68|11858.68|11858.68|11858.68|11857.3|11857.3|0
1644412640000|2022-02-09 13:17:20|11858.45|11858.45|11858.98|11858.98|11858.98|11858.98|11858.45|11858.45|0
1644412650000|2022-02-09 13:17:30|11859.26|11859.26|11858.98|11858.98|11859.45|11859.45|11858.98|11858.98|0
1644412660000|2022-02-09 13:17:40|11859.26|11859.26|11858.98|11858.98|11859.26|11859.26|11858.98|11858.98|0
1644412680000|2022-02-09 13:18:00|11860.56|11860.56|11861.49|11861.49|11861.64|11861.64|11860.56|11860.56|0
1644412690000|2022-02-09 13:18:10|11860.7|11860.7|11860.33|11860.33|11860.7|11860.7|11860.33|11860.33|0
1644412700000|2022-02-09 13:18:20|11860.11|11860.11|11859.65|11859.65|11860.11|11860.11|11859.65|11859.65|0
1644412710000|2022-02-09 13:18:30|11859.52|11859.52|11859.52|11859.52|11859.52|11859.52|11859.52|11859.52|0
1644412720000|2022-02-09 13:18:40|11859.73|11859.73|11859.73|11859.73|11859.73|11859.73|11859.73|11859.73|0
1644412730000|2022-02-09 13:18:50|11859.57|11859.57|11859.08|11859.08|11859.57|11859.57|11858.78|11858.78|0
1644412740000|2022-02-09 13:19:00|11858.82|11858.82|11858.68|11858.68|11858.9|11858.9|11858.68|11858.68|0
1644412750000|2022-02-09 13:19:10|11859.22|11859.22|11859.22|11859.22|11859.22|11859.22|11859.22|11859.22|0
1644412770000|2022-02-09 13:19:30|11858.79|11858.79|11858.79|11858.79|11858.79|11858.79|11858.79|11858.79|0
1644412780000|2022-02-09 13:19:40|11858.56|11858.56|11858.85|11858.85|11859.16|11859.16|11858.26|11858.26|0
1644412790000|2022-02-09 13:19:50|11859.15|11859.15|11859.01|11859.01|11859.15|11859.15|11859.01|11859.01|0
1644412800000|2022-02-09 13:20:00|11858.78|11858.78|11858.48|11858.48|11858.78|11858.78|11858.48|11858.48|0
1644412810000|2022-02-09 13:20:10|11858.67|11858.67|11858.27|11858.27|11858.67|11858.67|11858.27|11858.27|0
1644412820000|2022-02-09 13:20:20|11858.12|11858.12|11858.12|11858.12|11858.12|11858.12|11858.12|11858.12|0
1644412840000|2022-02-09 13:20:40|11858.35|11858.35|11858.81|11858.81|11858.81|11858.81|11858.35|11858.35|0
1644412850000|2022-02-09 13:20:50|11859.1|11859.1|11858.57|11858.57|11859.1|11859.1|11858.38|11858.38|0
1644412860000|2022-02-09 13:21:00|11858.38|11858.38|11858.82|11858.82|11858.82|11858.82|11858.38|11858.38|0
1644412870000|2022-02-09 13:21:10|11858.59|11858.59|11858.59|11858.59|11858.59|11858.59|11858.59|11858.59|0
1644412900000|2022-02-09 13:21:40|11858.9|11858.9|11859.21|11859.21|11859.21|11859.21|11858.9|11858.9|0
1644412910000|2022-02-09 13:21:50|11859.35|11859.35|11858.8|11858.8|11859.35|11859.35|11858.8|11858.8|0
1644412920000|2022-02-09 13:22:00|11858.93|11858.93|11858.93|11858.93|11858.93|11858.93|11858.93|11858.93|0
1644412930000|2022-02-09 13:22:10|11859.43|11859.43|11859.69|11859.69|11859.69|11859.69|11859.43|11859.43|0
1644412940000|2022-02-09 13:22:20|11859.43|11859.43|11859.18|11859.18|11859.43|11859.43|11859.18|11859.18|0
1644412950000|2022-02-09 13:22:30|11859.41|11859.41|11859.41|11859.41|11859.41|11859.41|11859.41|11859.41|0
1644412960000|2022-02-09 13:22:40|11858.72|11858.72|11858.48|11858.48|11858.72|11858.72|11858.48|11858.48|0
1644412970000|2022-02-09 13:22:50|11858.85|11858.85|11858.85|11858.85|11858.85|11858.85|11858.85|11858.85|0
1644412990000|2022-02-09 13:23:10|11858.65|11858.65|11858.21|11858.21|11858.65|11858.65|11858.21|11858.21|0
1644413000000|2022-02-09 13:23:20|11858.62|11858.62|11858.51|11858.51|11858.62|11858.62|11858.51|11858.51|0
1644413020000|2022-02-09 13:23:40|11858.15|11858.15|11858.11|11858.11|11858.26|11858.26|11858.11|11858.11|0
1644413030000|2022-02-09 13:23:50|11857.95|11857.95|11857.73|11857.73|11858.03|11858.03|11857.51|11857.51|0
1644413040000|2022-02-09 13:24:00|11857.13|11857.13|11857.51|11857.51|11857.51|11857.51|11856.77|11856.77|0
1644413070000|2022-02-09 13:24:30|11858.3|11858.3|11857.51|11857.51|11858.3|11858.3|11857.51|11857.51|0
1644413080000|2022-02-09 13:24:40|11857.31|11857.31|11857.2|11857.2|11857.31|11857.31|11856.97|11856.97|0
1644413100000|2022-02-09 13:25:00|11856.92|11856.92|11856.92|11856.92|11856.92|11856.92|11856.92|11856.92|0
1644413110000|2022-02-09 13:25:10|11856.69|11856.69|11856.69|11856.69|11856.69|11856.69|11856.69|11856.69|0
1644413160000|2022-02-09 13:26:00|11856.25|11856.25|11856.25|11856.25|11856.25|11856.25|11856.25|11856.25|0
1644413170000|2022-02-09 13:26:10|11856.45|11856.45|11856.45|11856.45|11856.45|11856.45|11856.45|11856.45|0
1644413190000|2022-02-09 13:26:30|11856.75|11856.75|11857.18|11857.18|11857.18|11857.18|11856.75|11856.75|0
1644413200000|2022-02-09 13:26:40|11856.83|11856.83|11856.39|11856.39|11856.83|11856.83|11856.39|11856.39|0
1644413210000|2022-02-09 13:26:50|11856.9|11856.9|11856.42|11856.42|11856.9|11856.9|11856.42|11856.42|0
1644413250000|2022-02-09 13:27:30|11856.77|11856.77|11857.24|11857.24|11857.24|11857.24|11856.77|11856.77|0
1644413310000|2022-02-09 13:28:30|11857.42|11857.42|11857.42|11857.42|11857.42|11857.42|11857.42|11857.42|0
1644413320000|2022-02-09 13:28:40|11857.06|11857.06|11857.13|11857.13|11857.27|11857.27|11857.06|11857.06|0
1644413340000|2022-02-09 13:29:00|11857.31|11857.31|11857.31|11857.31|11857.31|11857.31|11857.31|11857.31|0
1644413350000|2022-02-09 13:29:10|11856.85|11856.85|11856.85|11856.85|11856.85|11856.85|11856.85|11856.85|0
1644413370000|2022-02-09 13:29:30|11856.76|11856.76|11857.04|11857.04|11857.04|11857.04|11856.76|11856.76|0
1644413390000|2022-02-09 13:29:50|11856.9|11856.9|11856.67|11856.67|11856.9|11856.9|11856.67|11856.67|0
1644413400000|2022-02-09 13:30:00|11856.3|11856.3|11856.2|11856.2|11856.43|11856.43|11855.99|11855.99|0
1644413410000|2022-02-09 13:30:10|11856.53|11856.53|11856.53|11856.53|11856.53|11856.53|11856.53|11856.53|0
1644413420000|2022-02-09 13:30:20|11857.4|11857.4|11857.4|11857.4|11857.4|11857.4|11857.4|11857.4|0
1644413440000|2022-02-09 13:30:40|11857.21|11857.21|11857.3|11857.3|11857.3|11857.3|11857.21|11857.21|0
1644413450000|2022-02-09 13:30:50|11857.19|11857.19|11857.17|11857.17|11857.36|11857.36|11856.98|11856.98|0
1644413470000|2022-02-09 13:31:10|11857.04|11857.04|11856.7|11856.7|11857.04|11857.04|11856.7|11856.7|0
1644413510000|2022-02-09 13:31:50|11856.52|11856.52|11855.69|11855.69|11856.52|11856.52|11855.5|11855.5|0
1644413530000|2022-02-09 13:32:10|11855.23|11855.23|11854.28|11854.28|11855.23|11855.23|11854.28|11854.28|0
1644413540000|2022-02-09 13:32:20|11854.49|11854.49|11854.49|11854.49|11854.49|11854.49|11854.49|11854.49|0
1644413560000|2022-02-09 13:32:40|11853.61|11853.61|11852.92|11852.92|11853.61|11853.61|11852.92|11852.92|0
1644413570000|2022-02-09 13:32:50|11852.77|11852.77|11852.05|11852.05|11852.77|11852.77|11852.05|11852.05|0
1644413580000|2022-02-09 13:33:00|11851.62|11851.62|11850.94|11850.94|11851.62|11851.62|11850.94|11850.94|0
1644413590000|2022-02-09 13:33:10|11850.79|11850.79|11850.48|11850.48|11850.79|11850.79|11850.48|11850.48|0
1644413600000|2022-02-09 13:33:20|11850.79|11850.79|11850.1|11850.1|11850.79|11850.79|11850.1|11850.1|0
1644413610000|2022-02-09 13:33:30|11850.26|11850.26|11850.26|11850.26|11850.26|11850.26|11850.26|11850.26|0
1644413620000|2022-02-09 13:33:40|11849.33|11849.33|11849.33|11849.33|11849.33|11849.33|11849.33|11849.33|0
1644413630000|2022-02-09 13:33:50|11849.56|11849.56|11848.77|11848.77|11849.56|11849.56|11848.77|11848.77|0
1644413640000|2022-02-09 13:34:00|11849|11849|11848.14|11848.14|11849|11849|11848.14|11848.14|0
1644413650000|2022-02-09 13:34:10|11847.68|11847.68|11847.68|11847.68|11847.68|11847.68|11847.68|11847.68|0
1644413660000|2022-02-09 13:34:20|11847.45|11847.45|11847.15|11847.15|11847.45|11847.45|11847.15|11847.15|0
1644413670000|2022-02-09 13:34:30|11847.29|11847.29|11847.29|11847.29|11847.29|11847.29|11847.29|11847.29|0
1644413680000|2022-02-09 13:34:40|11847.5|11847.5|11847.29|11847.29|11847.5|11847.5|11847.29|11847.29|0
1644413690000|2022-02-09 13:34:50|11847.42|11847.42|11847.56|11847.56|11847.56|11847.56|11847.42|11847.42|0
1644413700000|2022-02-09 13:35:00|11847.33|11847.33|11847.33|11847.33|11847.33|11847.33|11847.33|11847.33|0
1644413720000|2022-02-09 13:35:20|11846.98|11846.98|11846.98|11846.98|11846.98|11846.98|11846.98|11846.98|0
1644413730000|2022-02-09 13:35:30|11847.77|11847.77|11847.77|11847.77|11847.77|11847.77|11847.77|11847.77|0
1644413750000|2022-02-09 13:35:50|11847.41|11847.41|11847.41|11847.41|11847.41|11847.41|11847.41|11847.41|0
1644413770000|2022-02-09 13:36:10|11847.27|11847.27|11846.39|11846.39|11847.27|11847.27|11846.39|11846.39|0
1644413780000|2022-02-09 13:36:20|11845.95|11845.95|11846.12|11846.12|11846.25|11846.25|11845.95|11845.95|0
1644413800000|2022-02-09 13:36:40|11846.22|11846.22|11846.01|11846.01|11846.22|11846.22|11846.01|11846.01|0
1644413810000|2022-02-09 13:36:50|11846.12|11846.12|11845.93|11845.93|11846.12|11846.12|11845.93|11845.93|0
1644413820000|2022-02-09 13:37:00|11845.3|11845.3|11844.84|11844.84|11845.3|11845.3|11844.84|11844.84|0
1644413840000|2022-02-09 13:37:20|11845.07|11845.07|11844.96|11844.96|11845.07|11845.07|11844.96|11844.96|0
1644413860000|2022-02-09 13:37:40|11844.82|11844.82|11844.82|11844.82|11844.82|11844.82|11844.82|11844.82|0
1644413880000|2022-02-09 13:38:00|11844.67|11844.67|11844.67|11844.67|11844.67|11844.67|11844.67|11844.67|0
1644413890000|2022-02-09 13:38:10|11844.59|11844.59|11844.59|11844.59|11844.59|11844.59|11844.59|11844.59|0
1644413900000|2022-02-09 13:38:20|11843.79|11843.79|11843.34|11843.34|11843.79|11843.79|11843.34|11843.34|0
1644413910000|2022-02-09 13:38:30|11843.08|11843.08|11842.44|11842.44|11843.08|11843.08|11842.44|11842.44|0
1644413920000|2022-02-09 13:38:40|11842.89|11842.89|11842.89|11842.89|11842.89|11842.89|11842.89|11842.89|0
1644413930000|2022-02-09 13:38:50|11843|11843|11843|11843|11843|11843|11843|11843|0
1644413940000|2022-02-09 13:39:00|11842.57|11842.57|11843|11843|11843|11843|11842.57|11842.57|0
1644413950000|2022-02-09 13:39:10|11842.69|11842.69|11840.42|11840.42|11842.69|11842.69|11840.42|11840.42|0
1644413960000|2022-02-09 13:39:20|11840.74|11840.74|11840.85|11840.85|11840.85|11840.85|11840.74|11840.74|0
1644413990000|2022-02-09 13:39:50|11840.44|11840.44|11839.75|11839.75|11840.44|11840.44|11839.75|11839.75|0
1644414000000|2022-02-09 13:40:00|11839.51|11839.51|11838.5|11838.5|11839.51|11839.51|11838.5|11838.5|0
1644414010000|2022-02-09 13:40:10|11838.78|11838.78|11838.78|11838.78|11838.78|11838.78|11838.78|11838.78|0
1644414030000|2022-02-09 13:40:30|11838.87|11838.87|11838.57|11838.57|11838.87|11838.87|11838.57|11838.57|0
1644414050000|2022-02-09 13:40:50|11838.8|11838.8|11839.25|11839.25|11839.25|11839.25|11838.8|11838.8|0
1644414060000|2022-02-09 13:41:00|11839.03|11839.03|11839.03|11839.03|11839.03|11839.03|11839.03|11839.03|0
1644414100000|2022-02-09 13:41:40|11839.16|11839.16|11839.56|11839.56|11839.56|11839.56|11839.16|11839.16|0
1644414110000|2022-02-09 13:41:50|11839.12|11839.12|11839.12|11839.12|11839.12|11839.12|11839.12|11839.12|0
1644414120000|2022-02-09 13:42:00|11838.96|11838.96|11838.79|11838.79|11838.96|11838.96|11838.79|11838.79|0
1644414140000|2022-02-09 13:42:20|11838.54|11838.54|11838.54|11838.54|11838.54|11838.54|11838.54|11838.54|0
1644414150000|2022-02-09 13:42:30|11837.86|11837.86|11837.86|11837.86|11837.86|11837.86|11837.86|11837.86|0
1644414170000|2022-02-09 13:42:50|11838.09|11838.09|11837.9|11837.9|11838.09|11838.09|11837.9|11837.9|0
1644414180000|2022-02-09 13:43:00|11837.79|11837.79|11837.79|11837.79|11837.96|11837.96|11837.79|11837.79|0
1644414210000|2022-02-09 13:43:30|11838.23|11838.23|11838.23|11838.23|11838.23|11838.23|11838.23|11838.23|0
1644414250000|2022-02-09 13:44:10|11839.02|11839.02|11839.02|11839.02|11839.02|11839.02|11839.02|11839.02|0
1644414260000|2022-02-09 13:44:20|11839.11|11839.11|11839.11|11839.11|11839.11|11839.11|11839.11|11839.11|0
1644414300000|2022-02-09 13:45:00|11839.59|11839.59|11838.87|11838.87|11839.59|11839.59|11838.87|11838.87|0
1644414310000|2022-02-09 13:45:10|11838.46|11838.46|11837.98|11837.98|11838.46|11838.46|11837.98|11837.98|0
1644414320000|2022-02-09 13:45:20|11838.09|11838.09|11837.3|11837.3|11838.09|11838.09|11837.3|11837.3|0
1644414330000|2022-02-09 13:45:30|11837.07|11837.07|11835.54|11835.54|11837.07|11837.07|11835.4|11835.4|0
1644414340000|2022-02-09 13:45:40|11835.68|11835.68|11835.54|11835.54|11836.09|11836.09|11835.54|11835.54|0
1644414350000|2022-02-09 13:45:50|11835.4|11835.4|11835.68|11835.68|11835.68|11835.68|11835.4|11835.4|0
1644414360000|2022-02-09 13:46:00|11835.81|11835.81|11836.22|11836.22|11836.22|11836.22|11835.81|11835.81|0
1644414370000|2022-02-09 13:46:10|11835.81|11835.81|11836.74|11836.74|11836.74|11836.74|11835.54|11835.54|0
1644414380000|2022-02-09 13:46:20|11836.95|11836.95|11836.74|11836.74|11836.95|11836.95|11836.74|11836.74|0
1644414400000|2022-02-09 13:46:40|11836.64|11836.64|11836.64|11836.64|11836.64|11836.64|11836.64|11836.64|0
1644414420000|2022-02-09 13:47:00|11836.51|11836.51|11835.96|11835.96|11836.51|11836.51|11835.96|11835.96|0
1644414430000|2022-02-09 13:47:10|11836.24|11836.24|11836.24|11836.24|11836.24|11836.24|11836.24|11836.24|0
1644414440000|2022-02-09 13:47:20|11836.51|11836.51|11836.51|11836.51|11836.51|11836.51|11836.51|11836.51|0
1644414450000|2022-02-09 13:47:30|11836.24|11836.24|11836.24|11836.24|11836.24|11836.24|11836.24|11836.24|0
1644414490000|2022-02-09 13:48:10|11836.7|11836.7|11836.7|11836.7|11836.7|11836.7|11836.7|11836.7|0
1644414500000|2022-02-09 13:48:20|11837.14|11837.14|11836.78|11836.78|11837.14|11837.14|11836.78|11836.78|0
1644414510000|2022-02-09 13:48:30|11835.9|11835.9|11835.02|11835.02|11835.9|11835.9|11835.02|11835.02|0
1644414520000|2022-02-09 13:48:40|11835.29|11835.29|11835.25|11835.25|11835.34|11835.34|11835.15|11835.15|0
1644414540000|2022-02-09 13:49:00|11835.06|11835.06|11835.29|11835.29|11835.29|11835.29|11835.06|11835.06|0
1644414550000|2022-02-09 13:49:10|11835.09|11835.09|11835.09|11835.09|11835.09|11835.09|11835.09|11835.09|0
1644414560000|2022-02-09 13:49:20|11835|11835|11834.9|11834.9|11835|11835|11834.9|11834.9|0
1644414570000|2022-02-09 13:49:30|11835.35|11835.35|11835.21|11835.21|11835.44|11835.44|11835.21|11835.21|0
1644414580000|2022-02-09 13:49:40|11835.52|11835.52|11837.29|11837.29|11837.29|11837.29|11835.52|11835.52|0
1644414590000|2022-02-09 13:49:50|11837.65|11837.65|11837.65|11837.65|11837.65|11837.65|11837.65|11837.65|0
1644414610000|2022-02-09 13:50:10|11837.78|11837.78|11837.6|11837.6|11837.78|11837.78|11837.6|11837.6|0
1644414620000|2022-02-09 13:50:20|11837.73|11837.73|11837.45|11837.45|11837.73|11837.73|11837.45|11837.45|0
1644414640000|2022-02-09 13:50:40|11837.35|11837.35|11837.35|11837.35|11837.35|11837.35|11837.35|11837.35|0
1644414650000|2022-02-09 13:50:50|11837.44|11837.44|11837.44|11837.44|11837.44|11837.44|11837.44|11837.44|0
1644414660000|2022-02-09 13:51:00|11837.28|11837.28|11837.18|11837.18|11837.28|11837.28|11837.18|11837.18|0
1644414670000|2022-02-09 13:51:10|11837.08|11837.08|11836.76|11836.76|11837.08|11837.08|11836.76|11836.76|0
1644414680000|2022-02-09 13:51:20|11836.66|11836.66|11836.76|11836.76|11836.76|11836.76|11836.66|11836.66|0
1644414690000|2022-02-09 13:51:30|11836.63|11836.63|11836.53|11836.53|11836.63|11836.63|11836.53|11836.53|0
1644414700000|2022-02-09 13:51:40|11836.34|11836.34|11836.34|11836.34|11836.34|11836.34|11836.34|11836.34|0
1644414710000|2022-02-09 13:51:50|11836.57|11836.57|11836.57|11836.57|11836.57|11836.57|11836.57|11836.57|0
1644414720000|2022-02-09 13:52:00|11837.03|11837.03|11837.82|11837.82|11837.82|11837.82|11837.03|11837.03|0
1644414730000|2022-02-09 13:52:10|11837.03|11837.03|11837.22|11837.22|11837.22|11837.22|11837.03|11837.03|0
1644414750000|2022-02-09 13:52:30|11837.55|11837.55|11837.96|11837.96|11837.96|11837.96|11837.55|11837.55|0
1644414760000|2022-02-09 13:52:40|11837.82|11837.82|11839.83|11839.83|11839.83|11839.83|11837.82|11837.82|0
1644414770000|2022-02-09 13:52:50|11839.99|11839.99|11839.99|11839.99|11839.99|11839.99|11839.99|11839.99|0
1644414780000|2022-02-09 13:53:00|11840.27|11840.27|11840.41|11840.41|11840.54|11840.54|11840.27|11840.27|0
1644414790000|2022-02-09 13:53:10|11840.98|11840.98|11840.54|11840.54|11840.98|11840.98|11840.54|11840.54|0
1644414810000|2022-02-09 13:53:30|11842.13|11842.13|11842.13|11842.13|11842.13|11842.13|11842.13|11842.13|0
1644414840000|2022-02-09 13:54:00|11842.82|11842.82|11843.13|11843.13|11843.13|11843.13|11842.82|11842.82|0
1644414860000|2022-02-09 13:54:20|11843.36|11843.36|11843.59|11843.59|11843.59|11843.59|11843.36|11843.36|0
1644414870000|2022-02-09 13:54:30|11843.38|11843.38|11844.07|11844.07|11844.07|11844.07|11843.38|11843.38|0
1644414900000|2022-02-09 13:55:00|11844.26|11844.26|11845.3|11845.3|11845.3|11845.3|11844.26|11844.26|0
1644414910000|2022-02-09 13:55:10|11846.88|11846.88|11846.88|11846.88|11846.88|11846.88|11846.88|11846.88|0
1644414920000|2022-02-09 13:55:20|11846.57|11846.57|11846.57|11846.57|11846.57|11846.57|11846.57|11846.57|0
1644414930000|2022-02-09 13:55:30|11846.7|11846.7|11846.7|11846.7|11846.7|11846.7|11846.7|11846.7|0
1644414950000|2022-02-09 13:55:50|11846.43|11846.43|11846.43|11846.43|11846.43|11846.43|11846.43|11846.43|0
1644414960000|2022-02-09 13:56:00|11844.06|11844.06|11844.06|11844.06|11844.06|11844.06|11844.06|11844.06|0
1644414970000|2022-02-09 13:56:10|11842.67|11842.67|11842.67|11842.67|11842.67|11842.67|11842.67|11842.67|0
1644414980000|2022-02-09 13:56:20|11842.98|11842.98|11842.98|11842.98|11842.98|11842.98|11842.98|11842.98|0
1644415000000|2022-02-09 13:56:40|11842.74|11842.74|11842.56|11842.56|11842.74|11842.74|11842.56|11842.56|0
1644415010000|2022-02-09 13:56:50|11842.25|11842.25|11841.68|11841.68|11842.25|11842.25|11841.68|11841.68|0
1644415030000|2022-02-09 13:57:10|11841.37|11841.37|11841.37|11841.37|11841.37|11841.37|11841.37|11841.37|0
1644415050000|2022-02-09 13:57:30|11841.23|11841.23|11841.23|11841.23|11841.23|11841.23|11841.23|11841.23|0
1644415060000|2022-02-09 13:57:40|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|11841.46|11841.46|0
1644415070000|2022-02-09 13:57:50|11841.46|11841.46|11842.26|11842.26|11842.26|11842.26|11841.1|11841.1|0
1644415080000|2022-02-09 13:58:00|11842.07|11842.07|11842.99|11842.99|11843.43|11843.43|11842.07|11842.07|0
1644415090000|2022-02-09 13:58:10|11842.07|11842.07|11840.49|11840.49|11842.07|11842.07|11840.22|11840.22|0
1644415100000|2022-02-09 13:58:20|11839.7|11839.7|11839.7|11839.7|11839.7|11839.7|11839.7|11839.7|0
1644415110000|2022-02-09 13:58:30|11839.92|11839.92|11839.92|11839.92|11840.12|11840.12|11839.92|11839.92|0
1644415120000|2022-02-09 13:58:40|11839.66|11839.66|11839.96|11839.96|11839.96|11839.96|11839.66|11839.66|0
1644415130000|2022-02-09 13:58:50|11840.38|11840.38|11840.15|11840.15|11840.38|11840.38|11840.02|11840.02|0
1644415140000|2022-02-09 13:59:00|11839.55|11839.55|11839.85|11839.85|11839.85|11839.85|11839.55|11839.55|0
1644415190000|2022-02-09 13:59:50|11841.43|11841.43|11841.79|11841.79|11841.79|11841.79|11841.43|11841.43|0
1644415200000|2022-02-09 14:00:00|11841.93|11841.93|11841.67|11841.67|11841.93|11841.93|11841.67|11841.67|0
1644415210000|2022-02-09 14:00:10|11840.52|11840.52|11840.52|11840.52|11840.52|11840.52|11840.52|11840.52|0
1644415220000|2022-02-09 14:00:20|11840.74|11840.74|11840.74|11840.74|11840.74|11840.74|11840.74|11840.74|0
1644415260000|2022-02-09 14:01:00|11840.53|11840.53|11840.75|11840.75|11840.75|11840.75|11840.53|11840.53|0
1644415290000|2022-02-09 14:01:30|11840.42|11840.42|11839.63|11839.63|11840.42|11840.42|11839.63|11839.63|0
1644415300000|2022-02-09 14:01:40|11839.45|11839.45|11839.45|11839.45|11839.45|11839.45|11839.45|11839.45|0
1644415310000|2022-02-09 14:01:50|11839.22|11839.22|11839.22|11839.22|11839.22|11839.22|11839.22|11839.22|0
1644415320000|2022-02-09 14:02:00|11839.08|11839.08|11839.37|11839.37|11839.37|11839.37|11839.08|11839.08|0
1644415340000|2022-02-09 14:02:20|11839.6|11839.6|11840.87|11840.87|11841.01|11841.01|11839.6|11839.6|0
1644415350000|2022-02-09 14:02:30|11840.65|11840.65|11840.65|11840.65|11840.65|11840.65|11840.65|11840.65|0
1644415360000|2022-02-09 14:02:40|11840.74|11840.74|11840.97|11840.97|11840.97|11840.97|11840.74|11840.74|0
1644415370000|2022-02-09 14:02:50|11841.16|11841.16|11840.91|11840.91|11841.16|11841.16|11840.8|11840.8|0
1644415380000|2022-02-09 14:03:00|11840.22|11840.22|11840.22|11840.22|11840.22|11840.22|11840.22|11840.22|0
1644415390000|2022-02-09 14:03:10|11840.07|11840.07|11840.22|11840.22|11840.22|11840.22|11840.07|11840.07|0
1644415420000|2022-02-09 14:03:40|11840.08|11840.08|11839.59|11839.59|11840.08|11840.08|11839.34|11839.34|0
1644415430000|2022-02-09 14:03:50|11839.46|11839.46|11839.46|11839.46|11839.46|11839.46|11839.46|11839.46|0
1644415470000|2022-02-09 14:04:30|11839.77|11839.77|11839.64|11839.64|11839.85|11839.85|11839.41|11839.41|0
1644415510000|2022-02-09 14:05:10|11839.01|11839.01|11838.22|11838.22|11839.01|11839.01|11838.22|11838.22|0
1644415520000|2022-02-09 14:05:20|11838.03|11838.03|11838.03|11838.03|11838.03|11838.03|11838.03|11838.03|0
1644415550000|2022-02-09 14:05:50|11839.61|11839.61|11839.61|11839.61|11839.61|11839.61|11839.61|11839.61|0
1644415580000|2022-02-09 14:06:20|11839.38|11839.38|11839.38|11839.38|11839.38|11839.38|11839.38|11839.38|0
1644415590000|2022-02-09 14:06:30|11839.69|11839.69|11839.69|11839.69|11839.69|11839.69|11839.69|11839.69|0
1644415610000|2022-02-09 14:06:50|11839.46|11839.46|11839.15|11839.15|11839.46|11839.46|11839.15|11839.15|0
1644415620000|2022-02-09 14:07:00|11838.78|11838.78|11838.78|11838.78|11838.78|11838.78|11838.78|11838.78|0
1644415630000|2022-02-09 14:07:10|11839.01|11839.01|11839.01|11839.01|11839.01|11839.01|11839.01|11839.01|0
1644415640000|2022-02-09 14:07:20|11839.7|11839.7|11839.7|11839.7|11839.7|11839.7|11839.7|11839.7|0
1644415650000|2022-02-09 14:07:30|11840.14|11840.14|11840.14|11840.14|11840.14|11840.14|11840.14|11840.14|0
1644415660000|2022-02-09 14:07:40|11840.51|11840.51|11841.22|11841.22|11841.22|11841.22|11840.51|11840.51|0
1644415670000|2022-02-09 14:07:50|11841.5|11841.5|11840.78|11840.78|11841.5|11841.5|11840.78|11840.78|0
1644415690000|2022-02-09 14:08:10|11841.67|11841.67|11842.11|11842.11|11842.11|11842.11|11841.67|11841.67|0
1644415700000|2022-02-09 14:08:20|11841.92|11841.92|11841.92|11841.92|11841.92|11841.92|11841.78|11841.78|0
1644415710000|2022-02-09 14:08:30|11842.11|11842.11|11842.11|11842.11|11842.11|11842.11|11842.11|11842.11|0
1644415750000|2022-02-09 14:09:10|11842.57|11842.57|11842.9|11842.9|11842.9|11842.9|11842.57|11842.57|0
1644415760000|2022-02-09 14:09:20|11843.06|11843.06|11842.6|11842.6|11843.06|11843.06|11842.6|11842.6|0
1644415780000|2022-02-09 14:09:40|11842.37|11842.37|11841.49|11841.49|11842.37|11842.37|11841.49|11841.49|0
1644415790000|2022-02-09 14:09:50|11841.18|11841.18|11841.18|11841.18|11841.18|11841.18|11841.18|11841.18|0
1644415810000|2022-02-09 14:10:10|11840.39|11840.39|11840.39|11840.39|11840.39|11840.39|11840.39|11840.39|0
1644415820000|2022-02-09 14:10:20|11840.24|11840.24|11840.24|11840.24|11840.24|11840.24|11840.24|11840.24|0
1644415850000|2022-02-09 14:10:50|11840.04|11840.04|11840.04|11840.04|11840.04|11840.04|11840.04|11840.04|0
1644415860000|2022-02-09 14:11:00|11839.12|11839.12|11839.58|11839.58|11839.58|11839.58|11839.12|11839.12|0
1644415870000|2022-02-09 14:11:10|11839.28|11839.28|11839.05|11839.05|11839.28|11839.28|11839.05|11839.05|0
1644415900000|2022-02-09 14:11:40|11838.96|11838.96|11838.96|11838.96|11839.75|11839.75|11838.96|11838.96|0
1644415910000|2022-02-09 14:11:50|11838.86|11838.86|11839|11839|11839|11839|11838.86|11838.86|0
1644415920000|2022-02-09 14:12:00|11838.9|11838.9|11838.9|11838.9|11838.9|11838.9|11838.9|11838.9|0
1644415930000|2022-02-09 14:12:10|11838.81|11838.81|11838.56|11838.56|11838.81|11838.81|11838.56|11838.56|0
1644415940000|2022-02-09 14:12:20|11838.46|11838.46|11838.33|11838.33|11838.46|11838.46|11838.33|11838.33|0
1644415950000|2022-02-09 14:12:30|11837.86|11837.86|11837.96|11837.96|11837.96|11837.96|11837.86|11837.86|0
1644415960000|2022-02-09 14:12:40|11838.42|11838.42|11837.96|11837.96|11838.42|11838.42|11837.96|11837.96|0
1644415980000|2022-02-09 14:13:00|11838.26|11838.26|11838.49|11838.49|11838.49|11838.49|11838.26|11838.26|0
1644415990000|2022-02-09 14:13:10|11838.19|11838.19|11838.19|11838.19|11838.19|11838.19|11838.19|11838.19|0
1644416030000|2022-02-09 14:13:50|11838.65|11838.65|11838.65|11838.65|11838.65|11838.65|11838.65|11838.65|0
1644416050000|2022-02-09 14:14:10|11838.88|11838.88|11838.26|11838.26|11838.88|11838.88|11838.26|11838.26|0
1644416060000|2022-02-09 14:14:20|11838.4|11838.4|11838.4|11838.4|11838.4|11838.4|11838.4|11838.4|0
1644416070000|2022-02-09 14:14:30|11839.19|11839.19|11839.05|11839.05|11839.19|11839.19|11839.05|11839.05|0
1644416080000|2022-02-09 14:14:40|11838.26|11838.26|11838.35|11838.35|11838.35|11838.35|11838.26|11838.26|0
1644416090000|2022-02-09 14:14:50|11839.14|11839.14|11839.49|11839.49|11839.49|11839.49|11839.14|11839.14|0
1644416130000|2022-02-09 14:15:30|11840.37|11840.37|11839.93|11839.93|11840.37|11840.37|11839.93|11839.93|0
1644416140000|2022-02-09 14:15:40|11839.49|11839.49|11840.37|11840.37|11840.37|11840.37|11839.05|11839.05|0
1644416150000|2022-02-09 14:15:50|11840.51|11840.51|11840.51|11840.51|11840.51|11840.51|11840.51|11840.51|0
1644416180000|2022-02-09 14:16:20|11840.37|11840.37|11840.37|11840.37|11840.37|11840.37|11840.37|11840.37|0
1644416210000|2022-02-09 14:16:50|11839.87|11839.87|11840.18|11840.18|11840.18|11840.18|11839.87|11839.87|0
1644416220000|2022-02-09 14:17:00|11840.04|11840.04|11840.04|11840.04|11840.04|11840.04|11840.04|11840.04|0
1644416230000|2022-02-09 14:17:10|11839.9|11839.9|11839.9|11839.9|11839.9|11839.9|11839.9|11839.9|0
1644416240000|2022-02-09 14:17:20|11840.15|11840.15|11839.93|11839.93|11840.15|11840.15|11839.93|11839.93|0
1644416250000|2022-02-09 14:17:30|11840.16|11840.16|11840.16|11840.16|11840.16|11840.16|11840.16|11840.16|0
1644416260000|2022-02-09 14:17:40|11840.34|11840.34|11841.06|11841.06|11841.06|11841.06|11840.34|11840.34|0
1644416270000|2022-02-09 14:17:50|11841.51|11841.51|11841.16|11841.16|11841.51|11841.51|11841.16|11841.16|0
1644416280000|2022-02-09 14:18:00|11841.47|11841.47|11842.42|11842.42|11842.42|11842.42|11841.47|11841.47|0
1644416290000|2022-02-09 14:18:10|11842.78|11842.78|11842.78|11842.78|11842.78|11842.78|11842.78|11842.78|0
1644416300000|2022-02-09 14:18:20|11842.35|11842.35|11842.53|11842.53|11842.53|11842.53|11842.35|11842.35|0
1644416320000|2022-02-09 14:18:40|11842.77|11842.77|11842.77|11842.77|11842.77|11842.77|11842.77|11842.77|0
1644416330000|2022-02-09 14:18:50|11842.96|11842.96|11843.44|11843.44|11843.44|11843.44|11842.96|11842.96|0
1644416350000|2022-02-09 14:19:10|11843.63|11843.63|11845.73|11845.73|11845.73|11845.73|11843.63|11843.63|0
1644416360000|2022-02-09 14:19:20|11845.96|11845.96|11845.96|11845.96|11845.96|11845.96|11845.96|11845.96|0
1644416370000|2022-02-09 14:19:30|11846.64|11846.64|11846.64|11846.64|11846.64|11846.64|11846.64|11846.64|0
1644416380000|2022-02-09 14:19:40|11847.56|11847.56|11850.48|11850.48|11850.48|11850.48|11847.56|11847.56|0
1644416390000|2022-02-09 14:19:50|11850.66|11850.66|11852.05|11852.05|11852.05|11852.05|11850.48|11850.48|0
1644416400000|2022-02-09 14:20:00|11852.49|11852.49|11853.42|11853.42|11853.42|11853.42|11852.49|11852.49|0
1644416410000|2022-02-09 14:20:10|11853.78|11853.78|11854.05|11854.05|11854.34|11854.34|11853.78|11853.78|0
1644416420000|2022-02-09 14:20:20|11853.61|11853.61|11853.61|11853.61|11853.61|11853.61|11853.61|11853.61|0
1644416430000|2022-02-09 14:20:30|11854.37|11854.37|11854.67|11854.67|11854.67|11854.67|11854.37|11854.37|0
1644416440000|2022-02-09 14:20:40|11854.76|11854.76|11854.76|11854.76|11854.76|11854.76|11854.76|11854.76|0
1644416450000|2022-02-09 14:20:50|11854.85|11854.85|11854.85|11854.85|11854.85|11854.85|11854.85|11854.85|0
1644416460000|2022-02-09 14:21:00|11854.95|11854.95|11854.69|11854.69|11855.05|11855.05|11854.69|11854.69|0
1644416470000|2022-02-09 14:21:10|11854.59|11854.59|11854.82|11854.82|11854.82|11854.82|11854.59|11854.59|0
1644416500000|2022-02-09 14:21:40|11855.14|11855.14|11855.14|11855.14|11855.14|11855.14|11855.14|11855.14|0
1644416510000|2022-02-09 14:21:50|11855.58|11855.58|11856.5|11856.5|11856.5|11856.5|11855.14|11855.14|0
1644416520000|2022-02-09 14:22:00|11857.29|11857.29|11857.45|11857.45|11857.45|11857.45|11856.41|11856.41|0
1644416540000|2022-02-09 14:22:20|11857.09|11857.09|11857.09|11857.09|11857.09|11857.09|11857.09|11857.09|0
1644416560000|2022-02-09 14:22:40|11857.42|11857.42|11857.42|11857.42|11857.42|11857.42|11857.42|11857.42|0
1644416570000|2022-02-09 14:22:50|11857.69|11857.69|11858.91|11858.91|11858.91|11858.91|11857.69|11857.69|0
1644416580000|2022-02-09 14:23:00|11859.2|11859.2|11860.38|11860.38|11860.38|11860.38|11859.2|11859.2|0
1644416590000|2022-02-09 14:23:10|11858.8|11858.8|11858.8|11858.8|11858.8|11858.8|11858.8|11858.8|0
1644416610000|2022-02-09 14:23:30|11859.49|11859.49|11860.81|11860.81|11860.81|11860.81|11859.49|11859.49|0
1644416620000|2022-02-09 14:23:40|11861|11861|11861|11861|11861|11861|11861|11861|0
1644416630000|2022-02-09 14:23:50|11862.32|11862.32|11863.11|11863.11|11863.11|11863.11|11862.32|11862.32|0
1644416640000|2022-02-09 14:24:00|11863.29|11863.29|11863.76|11863.76|11864.06|11864.06|11863.29|11863.29|0
1644416650000|2022-02-09 14:24:10|11864.33|11864.33|11863.97|11863.97|11864.33|11864.33|11863.97|11863.97|0
1644416660000|2022-02-09 14:24:20|11863.05|11863.05|11862.59|11862.59|11863.05|11863.05|11862.59|11862.59|0
1644416680000|2022-02-09 14:24:40|11859.7|11859.7|11859.08|11859.08|11859.7|11859.7|11859.08|11859.08|0
1644416690000|2022-02-09 14:24:50|11858.63|11858.63|11858.36|11858.36|11858.63|11858.63|11858.36|11858.36|0
1644416700000|2022-02-09 14:25:00|11859.15|11859.15|11859.03|11859.03|11859.38|11859.38|11859.03|11859.03|0
1644416710000|2022-02-09 14:25:10|11858.93|11858.93|11858.68|11858.68|11858.93|11858.93|11858.68|11858.68|0
1644416730000|2022-02-09 14:25:30|11858.49|11858.49|11858.04|11858.04|11858.49|11858.49|11858.04|11858.04|0
1644416740000|2022-02-09 14:25:40|11857.91|11857.91|11858.07|11858.07|11858.17|11858.17|11857.74|11857.74|0
1644416750000|2022-02-09 14:25:50|11858.5|11858.5|11857.85|11857.85|11858.72|11858.72|11857.85|11857.85|0
1644416770000|2022-02-09 14:26:10|11857.06|11857.06|11856.27|11856.27|11857.06|11857.06|11856.27|11856.27|0
1644416780000|2022-02-09 14:26:20|11855.86|11855.86|11855.68|11855.68|11856|11856|11855.41|11855.41|0
1644416790000|2022-02-09 14:26:30|11855.54|11855.54|11856.08|11856.08|11856.21|11856.21|11855.36|11855.36|0
1644416810000|2022-02-09 14:26:50|11855.94|11855.94|11855.94|11855.94|11855.94|11855.94|11855.94|11855.94|0
1644416820000|2022-02-09 14:27:00|11856.21|11856.21|11856.21|11856.21|11856.21|11856.21|11856.21|11856.21|0
1644416830000|2022-02-09 14:27:10|11857.79|11857.79|11857.66|11857.66|11857.79|11857.79|11857.66|11857.66|0
1644416840000|2022-02-09 14:27:20|11857.94|11857.94|11859.56|11859.56|11860.35|11860.35|11857.94|11857.94|0
1644416850000|2022-02-09 14:27:30|11858.97|11858.97|11859.16|11859.16|11859.16|11859.16|11858.97|11858.97|0
1644416860000|2022-02-09 14:27:40|11859.6|11859.6|11860.55|11860.55|11860.55|11860.55|11859.6|11859.6|0
1644416880000|2022-02-09 14:28:00|11860.35|11860.35|11860.35|11860.35|11860.35|11860.35|11860.35|11860.35|0
1644416890000|2022-02-09 14:28:10|11860.16|11860.16|11860.16|11860.16|11860.16|11860.16|11860.16|11860.16|0
1644416900000|2022-02-09 14:28:20|11860.95|11860.95|11860.24|11860.24|11860.95|11860.95|11860.16|11860.16|0
1644416920000|2022-02-09 14:28:40|11860.89|11860.89|11860.89|11860.89|11861.68|11861.68|11860.89|11860.89|0
1644416930000|2022-02-09 14:28:50|11861.58|11861.58|11862.01|11862.01|11862.01|11862.01|11861.58|11861.58|0
1644416940000|2022-02-09 14:29:00|11862.45|11862.45|11863.69|11863.69|11863.69|11863.69|11862.45|11862.45|0
1644416950000|2022-02-09 14:29:10|11864.12|11864.12|11864.12|11864.12|11864.12|11864.12|11864.12|11864.12|0
1644416960000|2022-02-09 14:29:20|11864.47|11864.47|11864.47|11864.47|11864.47|11864.47|11864.47|11864.47|0
1644416970000|2022-02-09 14:29:30|11864.61|11864.61|11864.61|11864.61|11864.61|11864.61|11864.61|11864.61|0
1644416980000|2022-02-09 14:29:40|11865.17|11865.17|11865.17|11865.17|11865.17|11865.17|11865.17|11865.17|0
1644416990000|2022-02-09 14:29:50|11865.52|11865.52|11865.43|11865.43|11865.8|11865.8|11864.22|11864.22|0
1644417000000|2022-02-09 14:30:00|11865.87|11865.87|11863.28|11863.28|11866|11866|11863.28|11863.28|0
1644417010000|2022-02-09 14:30:10|11862.85|11862.85|11861.74|11861.74|11862.85|11862.85|11861.74|11861.74|0
1644417020000|2022-02-09 14:30:20|11861.39|11861.39|11861.82|11861.82|11861.82|11861.82|11861.03|11861.03|0
1644417030000|2022-02-09 14:30:30|11862.61|11862.61|11863.26|11863.26|11863.26|11863.26|11862.61|11862.61|0
1644417040000|2022-02-09 14:30:40|11863.12|11863.12|11863.56|11863.56|11863.56|11863.56|11863.12|11863.12|0
1644417060000|2022-02-09 14:31:00|11863.38|11863.38|11863.19|11863.19|11863.38|11863.38|11862.91|11862.91|0
1644417070000|2022-02-09 14:31:10|11863.32|11863.32|11862.14|11862.14|11863.59|11863.59|11862.01|11862.01|0
1644417080000|2022-02-09 14:31:20|11861.84|11861.84|11861.84|11861.84|11861.84|11861.84|11861.84|11861.84|0
1644417100000|2022-02-09 14:31:40|11861.97|11861.97|11861.97|11861.97|11861.97|11861.97|11861.97|11861.97|0
1644417120000|2022-02-09 14:32:00|11863.55|11863.55|11864.96|11864.96|11864.96|11864.96|11863.41|11863.41|0
1644417130000|2022-02-09 14:32:10|11865.42|11865.42|11865.42|11865.42|11865.42|11865.42|11865.42|11865.42|0
1644417140000|2022-02-09 14:32:20|11865.53|11865.53|11865.38|11865.38|11865.64|11865.64|11865.38|11865.38|0
1644417150000|2022-02-09 14:32:30|11865.52|11865.52|11865.52|11865.52|11865.52|11865.52|11865.52|11865.52|0
1644417160000|2022-02-09 14:32:40|11865.15|11865.15|11865.15|11865.15|11865.15|11865.15|11865.15|11865.15|0
1644417170000|2022-02-09 14:32:50|11865.06|11865.06|11865.06|11865.06|11865.06|11865.06|11865.06|11865.06|0
1644417180000|2022-02-09 14:33:00|11865.29|11865.29|11865.43|11865.43|11865.75|11865.75|11865.29|11865.29|0
1644417190000|2022-02-09 14:33:10|11866.49|11866.49|11866.49|11866.49|11866.49|11866.49|11866.49|11866.49|0
1644417200000|2022-02-09 14:33:20|11866.68|11866.68|11869.85|11869.85|11869.85|11869.85|11866.68|11866.68|0
1644417210000|2022-02-09 14:33:30|11870.55|11870.55|11874.26|11874.26|11874.53|11874.53|11870.55|11870.55|0
1644417220000|2022-02-09 14:33:40|11874.39|11874.39|11874.73|11874.73|11874.73|11874.73|11874.25|11874.25|0
1644417230000|2022-02-09 14:33:50|11874.11|11874.11|11873.73|11873.73|11874.52|11874.52|11873.73|11873.73|0
1644417250000|2022-02-09 14:34:10|11873.27|11873.27|11872.66|11872.66|11873.27|11873.27|11872.48|11872.48|0
1644417270000|2022-02-09 14:34:30|11872.06|11872.06|11871.89|11871.89|11872.06|11872.06|11871.89|11871.89|0
1644417290000|2022-02-09 14:34:50|11871.18|11871.18|11871.18|11871.18|11871.18|11871.18|11871.18|11871.18|0
1644417300000|2022-02-09 14:35:00|11870.49|11870.49|11867.19|11867.19|11870.49|11870.49|11866.58|11866.58|0
1644417310000|2022-02-09 14:35:10|11866.33|11866.33|11861.79|11861.79|11866.33|11866.33|11861.79|11861.79|0
1644417320000|2022-02-09 14:35:20|11861.71|11861.71|11861.71|11861.71|11861.71|11861.71|11861.71|11861.71|0
1644417330000|2022-02-09 14:35:30|11861.53|11861.53|11861.53|11861.53|11861.53|11861.53|11861.53|11861.53|0
1644417340000|2022-02-09 14:35:40|11861.84|11861.84|11861.39|11861.39|11861.84|11861.84|11861.39|11861.39|0
1644417360000|2022-02-09 14:36:00|11861.53|11861.53|11860.77|11860.77|11862.32|11862.32|11860.77|11860.77|0
1644417380000|2022-02-09 14:36:20|11860.91|11860.91|11860.95|11860.95|11860.95|11860.95|11860.51|11860.51|0
1644417400000|2022-02-09 14:36:40|11861.38|11861.38|11861.59|11861.59|11861.82|11861.82|11861.38|11861.38|0
1644417410000|2022-02-09 14:36:50|11863.17|11863.17|11862.74|11862.74|11863.17|11863.17|11862.38|11862.38|0
1644417420000|2022-02-09 14:37:00|11863.13|11863.13|11862.56|11862.56|11863.13|11863.13|11862.33|11862.33|0
1644417430000|2022-02-09 14:37:10|11862.33|11862.33|11860.95|11860.95|11862.33|11862.33|11860.62|11860.62|0
1644417440000|2022-02-09 14:37:20|11860.29|11860.29|11860.29|11860.29|11860.29|11860.29|11860.29|11860.29|0
1644417450000|2022-02-09 14:37:30|11860.56|11860.56|11860.12|11860.12|11860.56|11860.56|11860.12|11860.12|0
1644417460000|2022-02-09 14:37:40|11859.82|11859.82|11859.68|11859.68|11859.82|11859.82|11859.43|11859.43|0
1644417470000|2022-02-09 14:37:50|11859.18|11859.18|11857.88|11857.88|11859.18|11859.18|11857.88|11857.88|0
1644417480000|2022-02-09 14:38:00|11857.59|11857.59|11857.59|11857.59|11857.59|11857.59|11857.59|11857.59|0
1644417490000|2022-02-09 14:38:10|11857.22|11857.22|11857.22|11857.22|11857.22|11857.22|11857.22|11857.22|0
1644417500000|2022-02-09 14:38:20|11856.85|11856.85|11856.69|11856.69|11856.85|11856.85|11856.69|11856.69|0
1644417510000|2022-02-09 14:38:30|11856.23|11856.23|11855.78|11855.78|11856.23|11856.23|11855.78|11855.78|0
1644417520000|2022-02-09 14:38:40|11855.46|11855.46|11854.67|11854.67|11855.46|11855.46|11854.67|11854.67|0
1644417530000|2022-02-09 14:38:50|11853.88|11853.88|11855.46|11855.46|11855.46|11855.46|11853.88|11853.88|0
1644417540000|2022-02-09 14:39:00|11855.23|11855.23|11855.48|11855.48|11855.48|11855.48|11855.23|11855.23|0
1644417550000|2022-02-09 14:39:10|11855.76|11855.76|11856.45|11856.45|11856.45|11856.45|11855.57|11855.57|0
1644417560000|2022-02-09 14:39:20|11856.3|11856.3|11856.3|11856.3|11856.3|11856.3|11856.3|11856.3|0
1644417590000|2022-02-09 14:39:50|11855.42|11855.42|11855.24|11855.24|11855.42|11855.42|11855.24|11855.24|0
1644417600000|2022-02-09 14:40:00|11853.39|11853.39|11853.39|11853.39|11853.39|11853.39|11853.39|11853.39|0
1644417610000|2022-02-09 14:40:10|11853.83|11853.83|11853.73|11853.73|11853.83|11853.83|11853.73|11853.73|0
1644417620000|2022-02-09 14:40:20|11853.5|11853.5|11851.13|11851.13|11853.5|11853.5|11851.13|11851.13|0
1644417640000|2022-02-09 14:40:40|11851.05|11851.05|11851.05|11851.05|11851.05|11851.05|11851.05|11851.05|0
1644417660000|2022-02-09 14:41:00|11849.98|11849.98|11848.37|11848.37|11849.98|11849.98|11848.37|11848.37|0
1644417680000|2022-02-09 14:41:20|11848.05|11848.05|11847.87|11847.87|11848.05|11848.05|11847.87|11847.87|0
1644417690000|2022-02-09 14:41:30|11847.08|11847.08|11847.08|11847.08|11847.08|11847.08|11847.08|11847.08|0
1644417700000|2022-02-09 14:41:40|11846.82|11846.82|11847.49|11847.49|11847.49|11847.49|11846.82|11846.82|0
1644417710000|2022-02-09 14:41:50|11849.08|11849.08|11849.08|11849.08|11849.08|11849.08|11849.08|11849.08|0
1644417720000|2022-02-09 14:42:00|11848.93|11848.93|11848.14|11848.14|11848.93|11848.93|11848.14|11848.14|0
1644417730000|2022-02-09 14:42:10|11847.96|11847.96|11847.96|11847.96|11847.96|11847.96|11847.96|11847.96|0
1644417760000|2022-02-09 14:42:40|11848.26|11848.26|11847.94|11847.94|11848.26|11848.26|11847.94|11847.94|0
1644417770000|2022-02-09 14:42:50|11848.26|11848.26|11847.7|11847.7|11848.26|11848.26|11847.7|11847.7|0
1644417780000|2022-02-09 14:43:00|11847.34|11847.34|11846.4|11846.4|11847.34|11847.34|11846.17|11846.17|0
1644417800000|2022-02-09 14:43:20|11845.96|11845.96|11845.96|11845.96|11845.96|11845.96|11845.96|11845.96|0
1644417810000|2022-02-09 14:43:30|11844.69|11844.69|11844.69|11844.69|11844.69|11844.69|11844.69|11844.69|0
1644417820000|2022-02-09 14:43:40|11844.44|11844.44|11844.26|11844.26|11844.44|11844.44|11844.26|11844.26|0
1644417840000|2022-02-09 14:44:00|11843.86|11843.86|11844.5|11844.5|11844.5|11844.5|11843.86|11843.86|0
1644417850000|2022-02-09 14:44:10|11844.42|11844.42|11844.42|11844.42|11844.42|11844.42|11844.42|11844.42|0
1644417860000|2022-02-09 14:44:20|11844.27|11844.27|11844.58|11844.58|11844.58|11844.58|11844.27|11844.27|0
1644417870000|2022-02-09 14:44:30|11843.85|11843.85|11844.53|11844.53|11844.53|11844.53|11843.85|11843.85|0
1644417880000|2022-02-09 14:44:40|11844.79|11844.79|11846.69|11846.69|11846.69|11846.69|11844.77|11844.77|0
1644417890000|2022-02-09 14:44:50|11846.39|11846.39|11846.22|11846.22|11846.57|11846.57|11846.22|11846.22|0
1644417900000|2022-02-09 14:45:00|11846.37|11846.37|11847.69|11847.69|11847.69|11847.69|11845.81|11845.81|0
1644417910000|2022-02-09 14:45:10|11847.82|11847.82|11847.48|11847.48|11847.82|11847.82|11847.48|11847.48|0
1644417920000|2022-02-09 14:45:20|11847.73|11847.73|11847.48|11847.48|11847.73|11847.73|11847.48|11847.48|0
1644417930000|2022-02-09 14:45:30|11847.33|11847.33|11847.33|11847.33|11848.12|11848.12|11847.33|11847.33|0
1644417940000|2022-02-09 14:45:40|11846.54|11846.54|11846.54|11846.54|11846.54|11846.54|11846.54|11846.54|0
1644417950000|2022-02-09 14:45:50|11846.19|11846.19|11846.19|11846.19|11846.19|11846.19|11846.19|11846.19|0
1644417960000|2022-02-09 14:46:00|11846.04|11846.04|11846.24|11846.24|11847.03|11847.03|11846.04|11846.04|0
1644417970000|2022-02-09 14:46:10|11845.8|11845.8|11846.1|11846.1|11846.1|11846.1|11845.8|11845.8|0
1644418010000|2022-02-09 14:46:50|11846.33|11846.33|11846.1|11846.1|11846.33|11846.33|11846.1|11846.1|0
1644418030000|2022-02-09 14:47:10|11845.73|11845.73|11845.73|11845.73|11845.73|11845.73|11845.73|11845.73|0
1644418040000|2022-02-09 14:47:20|11844.86|11844.86|11844.75|11844.75|11844.86|11844.86|11844.75|11844.75|0
1644418050000|2022-02-09 14:47:30|11844.48|11844.48|11844.24|11844.24|11844.48|11844.48|11844.11|11844.11|0
1644418060000|2022-02-09 14:47:40|11844.03|11844.03|11843.62|11843.62|11844.03|11844.03|11843.62|11843.62|0
1644418070000|2022-02-09 14:47:50|11843.82|11843.82|11843.62|11843.62|11843.82|11843.82|11843.62|11843.62|0
1644418080000|2022-02-09 14:48:00|11843.53|11843.53|11844.04|11844.04|11844.32|11844.32|11842.73|11842.73|0
1644418090000|2022-02-09 14:48:10|11842.46|11842.46|11840.79|11840.79|11842.61|11842.61|11840.79|11840.79|0
1644418100000|2022-02-09 14:48:20|11840.49|11840.49|11839.59|11839.59|11840.49|11840.49|11839.38|11839.38|0
1644418110000|2022-02-09 14:48:30|11838.66|11838.66|11838.66|11838.66|11838.66|11838.66|11838.66|11838.66|0
1644418120000|2022-02-09 14:48:40|11838.42|11838.42|11838.42|11838.42|11838.42|11838.42|11838.42|11838.42|0
1644418130000|2022-02-09 14:48:50|11838.62|11838.62|11838.62|11838.62|11838.62|11838.62|11838.62|11838.62|0
1644418140000|2022-02-09 14:49:00|11838.88|11838.88|11838.82|11838.82|11839.01|11839.01|11838.82|11838.82|0
1644418160000|2022-02-09 14:49:20|11838.67|11838.67|11839.26|11839.26|11839.26|11839.26|11838.67|11838.67|0
1644418170000|2022-02-09 14:49:30|11839.02|11839.02|11839.02|11839.02|11839.02|11839.02|11839.02|11839.02|0
1644418180000|2022-02-09 14:49:40|11839.46|11839.46|11839.46|11839.46|11839.46|11839.46|11839.46|11839.46|0
1644418190000|2022-02-09 14:49:50|11839.66|11839.66|11839.3|11839.3|11839.8|11839.8|11839.3|11839.3|0
1644418200000|2022-02-09 14:50:00|11839.04|11839.04|11838.41|11838.41|11839.04|11839.04|11838.41|11838.41|0
1644418210000|2022-02-09 14:50:10|11837.98|11837.98|11837.62|11837.62|11837.98|11837.98|11837.62|11837.62|0
1644418220000|2022-02-09 14:50:20|11837.36|11837.36|11836.46|11836.46|11837.36|11837.36|11836.46|11836.46|0
1644418240000|2022-02-09 14:50:40|11837.25|11837.25|11837.25|11837.25|11837.25|11837.25|11837.25|11837.25|0
1644418250000|2022-02-09 14:50:50|11836.46|11836.46|11835.37|11835.37|11836.46|11836.46|11835.37|11835.37|0
1644418260000|2022-02-09 14:51:00|11835.17|11835.17|11833.96|11833.96|11835.17|11835.17|11833.96|11833.96|0
1644418270000|2022-02-09 14:51:10|11833.41|11833.41|11832.03|11832.03|11833.41|11833.41|11832.03|11832.03|0
1644418280000|2022-02-09 14:51:20|11832.13|11832.13|11832.02|11832.02|11832.13|11832.13|11831.77|11831.77|0
1644418290000|2022-02-09 14:51:30|11831.71|11831.71|11831.71|11831.71|11831.71|11831.71|11831.71|11831.71|0
1644418310000|2022-02-09 14:51:50|11831.52|11831.52|11831.52|11831.52|11831.52|11831.52|11831.52|11831.52|0
1644418320000|2022-02-09 14:52:00|11831.32|11831.32|11831|11831|11831.32|11831.32|11830.77|11830.77|0
1644418330000|2022-02-09 14:52:10|11830.7|11830.7|11830.19|11830.19|11830.7|11830.7|11830.19|11830.19|0
1644418340000|2022-02-09 14:52:20|11829.99|11829.99|11829.7|11829.7|11829.99|11829.99|11829.46|11829.46|0
1644418350000|2022-02-09 14:52:30|11829.49|11829.49|11829.1|11829.1|11829.7|11829.7|11829.1|11829.1|0
1644418360000|2022-02-09 14:52:40|11829.33|11829.33|11829.33|11829.33|11829.33|11829.33|11829.33|11829.33|0
1644418370000|2022-02-09 14:52:50|11829.56|11829.56|11829.56|11829.56|11829.56|11829.56|11829.56|11829.56|0
1644418380000|2022-02-09 14:53:00|11829.74|11829.74|11829.52|11829.52|11829.74|11829.74|11829.22|11829.22|0
1644418400000|2022-02-09 14:53:20|11829.28|11829.28|11829.59|11829.59|11829.59|11829.59|11829.28|11829.28|0
1644418410000|2022-02-09 14:53:30|11829.16|11829.16|11829.16|11829.16|11829.16|11829.16|11829.16|11829.16|0
1644418430000|2022-02-09 14:53:50|11828.73|11828.73|11829.27|11829.27|11829.27|11829.27|11828.48|11828.48|0
1644418440000|2022-02-09 14:54:00|11829.47|11829.47|11834.32|11834.32|11834.32|11834.32|11829.47|11829.47|0
1644418450000|2022-02-09 14:54:10|11834.68|11834.68|11835.04|11835.04|11835.04|11835.04|11834.68|11834.68|0
1644418460000|2022-02-09 14:54:20|11835.39|11835.39|11834.71|11834.71|11835.39|11835.39|11834.71|11834.71|0
1644418470000|2022-02-09 14:54:30|11834.9|11834.9|11837.28|11837.28|11837.28|11837.28|11834.9|11834.9|0
1644418490000|2022-02-09 14:54:50|11838.2|11838.2|11838.51|11838.51|11838.51|11838.51|11838.2|11838.2|0
1644418500000|2022-02-09 14:55:00|11838.97|11838.97|11840.68|11840.68|11841.11|11841.11|11838.97|11838.97|0
1644418510000|2022-02-09 14:55:10|11841.47|11841.47|11841.47|11841.47|11841.47|11841.47|11841.47|11841.47|0
1644418520000|2022-02-09 14:55:20|11841.38|11841.38|11841.38|11841.38|11841.38|11841.38|11841.38|11841.38|0
1644418530000|2022-02-09 14:55:30|11841.53|11841.53|11841.38|11841.38|11841.53|11841.53|11841.38|11841.38|0
1644418550000|2022-02-09 14:55:50|11841.08|11841.08|11841.08|11841.08|11841.08|11841.08|11841.08|11841.08|0
1644418560000|2022-02-09 14:56:00|11840.63|11840.63|11840.63|11840.63|11840.63|11840.63|11840.63|11840.63|0
1644418570000|2022-02-09 14:56:10|11840.43|11840.43|11840.43|11840.43|11840.43|11840.43|11840.43|11840.43|0
1644418580000|2022-02-09 14:56:20|11840.53|11840.53|11840.53|11840.53|11840.53|11840.53|11840.53|11840.53|0
1644418600000|2022-02-09 14:56:40|11840.74|11840.74|11840.74|11840.74|11840.74|11840.74|11840.74|11840.74|0
1644418610000|2022-02-09 14:56:50|11841.19|11841.19|11841.19|11841.19|11841.19|11841.19|11841.19|11841.19|0
1644418620000|2022-02-09 14:57:00|11840.89|11840.89|11839.11|11839.11|11840.89|11840.89|11839.11|11839.11|0
1644418640000|2022-02-09 14:57:20|11839.55|11839.55|11839|11839|11839.55|11839.55|11839|11839|0
1644418650000|2022-02-09 14:57:30|11838.69|11838.69|11835.88|11835.88|11838.69|11838.69|11835.88|11835.88|0
1644418660000|2022-02-09 14:57:40|11836.18|11836.18|11836.18|11836.18|11836.18|11836.18|11836.18|11836.18|0
1644418670000|2022-02-09 14:57:50|11835.72|11835.72|11834.8|11834.8|11835.72|11835.72|11834.8|11834.8|0
1644418680000|2022-02-09 14:58:00|11835.05|11835.05|11831.74|11831.74|11835.05|11835.05|11831.74|11831.74|0
1644418690000|2022-02-09 14:58:10|11831.88|11831.88|11833.91|11833.91|11833.91|11833.91|11831.88|11831.88|0
1644418700000|2022-02-09 14:58:20|11833.77|11833.77|11833.77|11833.77|11833.77|11833.77|11833.77|11833.77|0
1644418710000|2022-02-09 14:58:30|11833.95|11833.95|11835.14|11835.14|11835.14|11835.14|11833.95|11833.95|0
1644418720000|2022-02-09 14:58:40|11835.38|11835.38|11835.38|11835.38|11835.38|11835.38|11835.38|11835.38|0
1644418740000|2022-02-09 14:59:00|11836.17|11836.17|11837.52|11837.52|11837.52|11837.52|11836.17|11836.17|0
1644418750000|2022-02-09 14:59:10|11837.88|11837.88|11837.78|11837.78|11838.15|11838.15|11837.78|11837.78|0
1644418760000|2022-02-09 14:59:20|11838.08|11838.08|11837.99|11837.99|11838.08|11838.08|11837.99|11837.99|0
1644418780000|2022-02-09 14:59:40|11838.13|11838.13|11838.13|11838.13|11838.13|11838.13|11838.13|11838.13|0
1644418790000|2022-02-09 14:59:50|11838.02|11838.02|11840.15|11840.15|11840.15|11840.15|11838.02|11838.02|0
1644418800000|2022-02-09 15:00:00|11840.34|11840.34|11843.6|11843.6|11843.6|11843.6|11840.34|11840.34|0
1644418810000|2022-02-09 15:00:10|11843.81|11843.81|11844.37|11844.37|11844.37|11844.37|11843.81|11843.81|0
1644418830000|2022-02-09 15:00:30|11844.14|11844.14|11842.04|11842.04|11844.14|11844.14|11842.04|11842.04|0
1644418840000|2022-02-09 15:00:40|11842.22|11842.22|11842.22|11842.22|11842.22|11842.22|11842.22|11842.22|0
1644418860000|2022-02-09 15:01:00|11843.01|11843.01|11842.87|11842.87|11843.01|11843.01|11842.87|11842.87|0
1644418870000|2022-02-09 15:01:10|11843.66|11843.66|11843.35|11843.35|11843.66|11843.66|11843.35|11843.35|0
1644418890000|2022-02-09 15:01:30|11843.58|11843.58|11843.81|11843.81|11843.81|11843.81|11843.58|11843.58|0
1644418910000|2022-02-09 15:01:50|11843.67|11843.67|11843.37|11843.37|11843.67|11843.67|11843.37|11843.37|0
1644418920000|2022-02-09 15:02:00|11842.91|11842.91|11842.7|11842.7|11842.91|11842.91|11842.7|11842.7|0
1644418930000|2022-02-09 15:02:10|11842.62|11842.62|11842.5|11842.5|11842.62|11842.62|11842.18|11842.18|0
1644418940000|2022-02-09 15:02:20|11842.73|11842.73|11842.73|11842.73|11842.73|11842.73|11842.73|11842.73|0
1644418950000|2022-02-09 15:02:30|11842.5|11842.5|11842.5|11842.5|11842.5|11842.5|11842.5|11842.5|0
1644418970000|2022-02-09 15:02:50|11842.97|11842.97|11842.97|11842.97|11842.97|11842.97|11842.97|11842.97|0
1644418980000|2022-02-09 15:03:00|11842.8|11842.8|11842.64|11842.64|11842.8|11842.8|11842.64|11842.64|0
1644418990000|2022-02-09 15:03:10|11842.89|11842.89|11843.04|11843.04|11843.68|11843.68|11842.89|11842.89|0
1644419000000|2022-02-09 15:03:20|11843.9|11843.9|11843.9|11843.9|11843.9|11843.9|11843.9|11843.9|0
1644419010000|2022-02-09 15:03:30|11843.6|11843.6|11843.6|11843.6|11843.6|11843.6|11843.6|11843.6|0
1644419020000|2022-02-09 15:03:40|11843.29|11843.29|11843.29|11843.29|11843.29|11843.29|11843.29|11843.29|0
1644419030000|2022-02-09 15:03:50|11844.08|11844.08|11844.08|11844.08|11844.08|11844.08|11844.08|11844.08|0
1644419040000|2022-02-09 15:04:00|11844.21|11844.21|11845.17|11845.17|11845.69|11845.69|11844.21|11844.21|0
1644419050000|2022-02-09 15:04:10|11844.98|11844.98|11844.98|11844.98|11844.98|11844.98|11844.98|11844.98|0
1644419070000|2022-02-09 15:04:30|11845.77|11845.77|11845.82|11845.82|11845.82|11845.82|11845.46|11845.46|0
1644419080000|2022-02-09 15:04:40|11846.21|11846.21|11846.47|11846.47|11846.47|11846.47|11846.21|11846.21|0
1644419100000|2022-02-09 15:05:00|11846.55|11846.55|11846.55|11846.55|11846.55|11846.55|11846.55|11846.55|0
1644419110000|2022-02-09 15:05:10|11846.33|11846.33|11846.33|11846.33|11846.33|11846.33|11846.33|11846.33|0
1644419120000|2022-02-09 15:05:20|11846.25|11846.25|11846.47|11846.47|11846.47|11846.47|11846.25|11846.25|0
1644419130000|2022-02-09 15:05:30|11846.65|11846.65|11845.67|11845.67|11847.26|11847.26|11845.67|11845.67|0
1644419150000|2022-02-09 15:05:50|11845.37|11845.37|11846.95|11846.95|11846.95|11846.95|11845.37|11845.37|0
1644419170000|2022-02-09 15:06:10|11847.84|11847.84|11847.84|11847.84|11847.84|11847.84|11847.84|11847.84|0
1644419180000|2022-02-09 15:06:20|11848.15|11848.15|11848.15|11848.15|11848.15|11848.15|11848.15|11848.15|0
1644419190000|2022-02-09 15:06:30|11847.96|11847.96|11848.18|11848.18|11848.18|11848.18|11847.96|11847.96|0
1644419200000|2022-02-09 15:06:40|11848.64|11848.64|11848.83|11848.83|11848.83|11848.83|11848.64|11848.64|0
1644419210000|2022-02-09 15:06:50|11849.71|11849.71|11849.71|11849.71|11849.71|11849.71|11849.71|11849.71|0
1644419220000|2022-02-09 15:07:00|11850.03|11850.03|11849.68|11849.68|11850.47|11850.47|11849.68|11849.68|0
1644419240000|2022-02-09 15:07:20|11850.12|11850.12|11851.21|11851.21|11851.21|11851.21|11850.12|11850.12|0
1644419250000|2022-02-09 15:07:30|11851.54|11851.54|11851.24|11851.24|11852.35|11852.35|11851.24|11851.24|0
1644419260000|2022-02-09 15:07:40|11851.68|11851.68|11852.14|11852.14|11852.14|11852.14|11851.68|11851.68|0
1644419270000|2022-02-09 15:07:50|11851.78|11851.78|11851.78|11851.78|11851.78|11851.78|11851.78|11851.78|0
1644419280000|2022-02-09 15:08:00|11851.7|11851.7|11851.9|11851.9|11851.9|11851.9|11851.7|11851.7|0
1644419300000|2022-02-09 15:08:20|11852.35|11852.35|11853.61|11853.61|11853.97|11853.97|11852.35|11852.35|0
1644419330000|2022-02-09 15:08:50|11853.92|11853.92|11853.92|11853.92|11853.92|11853.92|11853.92|11853.92|0
1644419340000|2022-02-09 15:09:00|11854.21|11854.21|11856.07|11856.07|11856.07|11856.07|11854.03|11854.03|0
1644419350000|2022-02-09 15:09:10|11856.86|11856.86|11856.84|11856.84|11856.86|11856.86|11856.63|11856.63|0
1644419360000|2022-02-09 15:09:20|11857.29|11857.29|11857.65|11857.65|11857.65|11857.65|11857.29|11857.29|0
1644419400000|2022-02-09 15:10:00|11857.88|11857.88|11858.32|11858.32|11858.32|11858.32|11857.88|11857.88|0
1644419410000|2022-02-09 15:10:10|11858.41|11858.41|11858.75|11858.75|11858.75|11858.75|11858.41|11858.41|0
1644419430000|2022-02-09 15:10:30|11858.29|11858.29|11858.43|11858.43|11858.43|11858.43|11858.29|11858.29|0
1644419440000|2022-02-09 15:10:40|11858.24|11858.24|11855.99|11855.99|11858.24|11858.24|11855.99|11855.99|0
1644419450000|2022-02-09 15:10:50|11855.91|11855.91|11856.02|11856.02|11856.22|11856.22|11855.76|11855.76|0
1644419460000|2022-02-09 15:11:00|11855.65|11855.65|11855.79|11855.79|11855.79|11855.79|11855.65|11855.65|0
1644419470000|2022-02-09 15:11:10|11855.59|11855.59|11857.17|11857.17|11857.17|11857.17|11855.59|11855.59|0
1644419480000|2022-02-09 15:11:20|11857.26|11857.26|11857.26|11857.26|11857.52|11857.52|11857.26|11857.26|0
1644419490000|2022-02-09 15:11:30|11857.82|11857.82|11860.51|11860.51|11861|11861|11857.82|11857.82|0
1644419500000|2022-02-09 15:11:40|11860.65|11860.65|11860.79|11860.79|11860.79|11860.79|11860.39|11860.39|0
1644419510000|2022-02-09 15:11:50|11860.69|11860.69|11861.23|11861.23|11861.86|11861.86|11860.69|11860.69|0
1644419520000|2022-02-09 15:12:00|11861.05|11861.05|11861.2|11861.2|11861.2|11861.2|11861.05|11861.05|0
1644419540000|2022-02-09 15:12:20|11860.94|11860.94|11860.99|11860.99|11860.99|11860.99|11860.1|11860.1|0
1644419550000|2022-02-09 15:12:30|11861.3|11861.3|11861.3|11861.3|11861.3|11861.3|11861.3|11861.3|0
1644419560000|2022-02-09 15:12:40|11860.51|11860.51|11860.51|11860.51|11860.51|11860.51|11860.51|11860.51|0
1644419570000|2022-02-09 15:12:50|11860.38|11860.38|11859.59|11859.59|11860.38|11860.38|11859.59|11859.59|0
1644419580000|2022-02-09 15:13:00|11859.26|11859.26|11859.26|11859.26|11859.26|11859.26|11859.26|11859.26|0
1644419590000|2022-02-09 15:13:10|11858.38|11858.38|11857.55|11857.55|11858.59|11858.59|11857.55|11857.55|0
1644419600000|2022-02-09 15:13:20|11857.32|11857.32|11856.67|11856.67|11857.32|11857.32|11856.67|11856.67|0
1644419610000|2022-02-09 15:13:30|11856.58|11856.58|11856.58|11856.58|11856.58|11856.58|11856.58|11856.58|0
1644419620000|2022-02-09 15:13:40|11856.17|11856.17|11854.34|11854.34|11856.17|11856.17|11854.34|11854.34|0
1644419630000|2022-02-09 15:13:50|11853.87|11853.87|11854.49|11854.49|11854.49|11854.49|11853.87|11853.87|0
1644419660000|2022-02-09 15:14:20|11854.38|11854.38|11855.49|11855.49|11856.28|11856.28|11854.38|11854.38|0
1644419670000|2022-02-09 15:14:30|11855.62|11855.62|11855.19|11855.19|11855.62|11855.62|11855.19|11855.19|0
1644419690000|2022-02-09 15:14:50|11855.82|11855.82|11855.82|11855.82|11855.82|11855.82|11855.82|11855.82|0
1644419700000|2022-02-09 15:15:00|11856.7|11856.7|11856.05|11856.05|11856.7|11856.7|11856.05|11856.05|0
1644419710000|2022-02-09 15:15:10|11856.28|11856.28|11855.96|11855.96|11856.28|11856.28|11855.96|11855.96|0
1644419730000|2022-02-09 15:15:30|11855.73|11855.73|11856.28|11856.28|11856.28|11856.28|11855.73|11855.73|0
1644419740000|2022-02-09 15:15:40|11855.89|11855.89|11856.42|11856.42|11856.42|11856.42|11855.79|11855.79|0
1644419750000|2022-02-09 15:15:50|11856.77|11856.77|11857.54|11857.54|11857.54|11857.54|11856.77|11856.77|0
1644419760000|2022-02-09 15:16:00|11859.12|11859.12|11859.12|11859.12|11859.48|11859.48|11859.12|11859.12|0
1644419770000|2022-02-09 15:16:10|11859.66|11859.66|11859.31|11859.31|11859.66|11859.66|11859.31|11859.31|0
1644419780000|2022-02-09 15:16:20|11859.61|11859.61|11861.97|11861.97|11861.97|11861.97|11859.61|11859.61|0
1644419800000|2022-02-09 15:16:40|11862.33|11862.33|11862.33|11862.33|11862.33|11862.33|11862.33|11862.33|0
1644419810000|2022-02-09 15:16:50|11862.56|11862.56|11862.33|11862.33|11862.56|11862.56|11862.33|11862.33|0
1644419820000|2022-02-09 15:17:00|11862.49|11862.49|11863.62|11863.62|11863.81|11863.81|11862.49|11862.49|0
1644419830000|2022-02-09 15:17:10|11863.52|11863.52|11864.29|11864.29|11864.31|11864.31|11863.52|11863.52|0
1644419840000|2022-02-09 15:17:20|11863.5|11863.5|11863.96|11863.96|11863.96|11863.96|11863.33|11863.33|0
1644419850000|2022-02-09 15:17:30|11864.12|11864.12|11864.26|11864.26|11864.26|11864.26|11864.12|11864.12|0
1644419860000|2022-02-09 15:17:40|11864.7|11864.7|11865.44|11865.44|11865.44|11865.44|11864.7|11864.7|0
1644419870000|2022-02-09 15:17:50|11865.26|11865.26|11866.43|11866.43|11866.43|11866.43|11865.07|11865.07|0
1644419900000|2022-02-09 15:18:20|11866.62|11866.62|11866.93|11866.93|11866.93|11866.93|11866.62|11866.62|0
1644419910000|2022-02-09 15:18:30|11866.72|11866.72|11866.72|11866.72|11866.72|11866.72|11866.72|11866.72|0
1644419920000|2022-02-09 15:18:40|11866.8|11866.8|11866.8|11866.8|11866.8|11866.8|11866.8|11866.8|0
1644419930000|2022-02-09 15:18:50|11866.58|11866.58|11866.9|11866.9|11866.9|11866.9|11866.58|11866.58|0
1644419960000|2022-02-09 15:19:20|11866.43|11866.43|11866.43|11866.43|11866.43|11866.43|11866.43|11866.43|0
1644419970000|2022-02-09 15:19:30|11866|11866|11866|11866|11866|11866|11866|11866|0
1644419990000|2022-02-09 15:19:50|11865.87|11865.87|11866.16|11866.16|11866.25|11866.25|11865.64|11865.64|0
1644420000000|2022-02-09 15:20:00|11865.8|11865.8|11865.8|11865.8|11865.8|11865.8|11865.8|11865.8|0
1644420010000|2022-02-09 15:20:10|11865.64|11865.64|11865.64|11865.64|11865.64|11865.64|11865.64|11865.64|0
1644420020000|2022-02-09 15:20:20|11865.45|11865.45|11864.41|11864.41|11865.72|11865.72|11864.41|11864.41|0
1644420030000|2022-02-09 15:20:30|11864.22|11864.22|11864.22|11864.22|11864.22|11864.22|11863.92|11863.92|0
1644420040000|2022-02-09 15:20:40|11864.55|11864.55|11864.55|11864.55|11864.55|11864.55|11864.55|11864.55|0
1644420050000|2022-02-09 15:20:50|11865.25|11865.25|11865.01|11865.01|11865.25|11865.25|11865.01|11865.01|0
1644420060000|2022-02-09 15:21:00|11864.79|11864.79|11864.79|11864.79|11864.79|11864.79|11864.79|11864.79|0
1644420110000|2022-02-09 15:21:50|11864.47|11864.47|11864.02|11864.02|11864.47|11864.47|11864.02|11864.02|0
1644420140000|2022-02-09 15:22:20|11864.12|11864.12|11864.12|11864.12|11864.12|11864.12|11864.12|11864.12|0
1644420150000|2022-02-09 15:22:30|11863.8|11863.8|11863.49|11863.49|11863.8|11863.8|11863.49|11863.49|0
1644420170000|2022-02-09 15:22:50|11864.12|11864.12|11864.12|11864.12|11864.12|11864.12|11864.12|11864.12|0
1644420190000|2022-02-09 15:23:10|11863.17|11863.17|11862.42|11862.42|11863.17|11863.17|11862.42|11862.42|0
1644420200000|2022-02-09 15:23:20|11862.28|11862.28|11861.85|11861.85|11862.28|11862.28|11861.85|11861.85|0
1644420210000|2022-02-09 15:23:30|11862.64|11862.64|11863.08|11863.08|11863.08|11863.08|11862.64|11862.64|0
1644420220000|2022-02-09 15:23:40|11863.27|11863.27|11864.09|11864.09|11864.09|11864.09|11863.17|11863.17|0
1644420230000|2022-02-09 15:23:50|11864.64|11864.64|11865.07|11865.07|11865.07|11865.07|11864.64|11864.64|0
1644420240000|2022-02-09 15:24:00|11864.97|11864.97|11865.17|11865.17|11865.17|11865.17|11864.97|11864.97|0
1644420250000|2022-02-09 15:24:10|11865.32|11865.32|11865.47|11865.47|11865.47|11865.47|11865.32|11865.32|0
1644420270000|2022-02-09 15:24:30|11865.77|11865.77|11866.02|11866.02|11866.02|11866.02|11865.77|11865.77|0
1644420290000|2022-02-09 15:24:50|11865.58|11865.58|11865.27|11865.27|11865.58|11865.58|11865.27|11865.27|0
1644420360000|2022-02-09 15:26:00|11863.37|11863.37|11863.63|11863.63|11863.74|11863.74|11863.37|11863.37|0
1644420370000|2022-02-09 15:26:10|11863.74|11863.74|11865.43|11865.43|11865.43|11865.43|11863.74|11863.74|0
1644420380000|2022-02-09 15:26:20|11865.87|11865.87|11865.87|11865.87|11865.87|11865.87|11865.87|11865.87|0
1644420400000|2022-02-09 15:26:40|11866.66|11866.66|11866.66|11866.66|11866.66|11866.66|11866.66|11866.66|0
1644420420000|2022-02-09 15:27:00|11866.76|11866.76|11866.76|11866.76|11866.76|11866.76|11866.76|11866.76|0
1644420430000|2022-02-09 15:27:10|11866.87|11866.87|11866.87|11866.87|11866.87|11866.87|11866.87|11866.87|0
1644420440000|2022-02-09 15:27:20|11866.44|11866.44|11865.65|11865.65|11866.44|11866.44|11865.65|11865.65|0
1644420460000|2022-02-09 15:27:40|11865.18|11865.18|11865.18|11865.18|11865.18|11865.18|11865.18|11865.18|0
1644420470000|2022-02-09 15:27:50|11865.55|11865.55|11865.68|11865.68|11865.68|11865.68|11865.55|11865.55|0
1644420480000|2022-02-09 15:28:00|11865.91|11865.91|11866.79|11866.79|11866.79|11866.79|11865.91|11865.91|0
1644420500000|2022-02-09 15:28:20|11866.36|11866.36|11866.28|11866.28|11866.36|11866.36|11866.05|11866.05|0
1644420520000|2022-02-09 15:28:40|11866.09|11866.09|11866.15|11866.15|11866.15|11866.15|11865.72|11865.72|0
1644420530000|2022-02-09 15:28:50|11866.47|11866.47|11866.6|11866.6|11866.6|11866.6|11866.47|11866.47|0
1644420540000|2022-02-09 15:29:00|11866.41|11866.41|11866.72|11866.72|11866.85|11866.85|11866.41|11866.41|0
1644420560000|2022-02-09 15:29:20|11866.81|11866.81|11866.81|11866.81|11866.81|11866.81|11866.81|11866.81|0
1644420570000|2022-02-09 15:29:30|11867.6|11867.6|11867.6|11867.6|11867.6|11867.6|11867.6|11867.6|0
1644420580000|2022-02-09 15:29:40|11867.37|11867.37|11868.01|11868.01|11868.01|11868.01|11867.37|11867.37|0
1644420600000|2022-02-09 15:30:00|11868.33|11868.33|11867.99|11867.99|11868.62|11868.62|11867.99|11867.99|0
1644420610000|2022-02-09 15:30:10|11868.17|11868.17|11867.96|11867.96|11868.27|11868.27|11867.96|11867.96|0
1644420620000|2022-02-09 15:30:20|11868.75|11868.75|11868.75|11868.75|11868.75|11868.75|11868.75|11868.75|0
1644420630000|2022-02-09 15:30:30|11868.3|11868.3|11869.23|11869.23|11869.23|11869.23|11868.06|11868.06|0
1644420640000|2022-02-09 15:30:40|11869.42|11869.42|11869.85|11869.85|11869.85|11869.85|11869.42|11869.42|0
1644420650000|2022-02-09 15:30:50|11869.77|11869.77|11871|11871|11871|11871|11869.77|11869.77|0
1644420660000|2022-02-09 15:31:00|11871.23|11871.23|11871|11871|11871.23|11871.23|11871|11871|0
1644420680000|2022-02-09 15:31:20|11870.53|11870.53|11870.62|11870.62|11870.62|11870.62|11870.53|11870.53|0
1644420690000|2022-02-09 15:31:30|11871.41|11871.41|11870.65|11870.65|11872.23|11872.23|11870.65|11870.65|0
1644420700000|2022-02-09 15:31:40|11871.44|11871.44|11871.46|11871.46|11871.67|11871.67|11871.44|11871.44|0
1644420710000|2022-02-09 15:31:50|11871.24|11871.24|11871.76|11871.76|11871.97|11871.97|11871.02|11871.02|0
1644420720000|2022-02-09 15:32:00|11872.07|11872.07|11872.75|11872.75|11872.75|11872.75|11872.07|11872.07|0
1644420730000|2022-02-09 15:32:10|11872.95|11872.95|11875.59|11875.59|11875.92|11875.92|11872.95|11872.95|0
1644420740000|2022-02-09 15:32:20|11875.51|11875.51|11875.72|11875.72|11875.72|11875.72|11875.51|11875.51|0
1644420750000|2022-02-09 15:32:30|11875.85|11875.85|11875.85|11875.85|11875.85|11875.85|11875.85|11875.85|0
1644420760000|2022-02-09 15:32:40|11876.64|11876.64|11876.98|11876.98|11876.98|11876.98|11876.64|11876.64|0
1644420770000|2022-02-09 15:32:50|11877.77|11877.77|11878.77|11878.77|11879|11879|11877.77|11877.77|0
1644420780000|2022-02-09 15:33:00|11878.96|11878.96|11879.16|11879.16|11879.16|11879.16|11878.96|11878.96|0
1644420790000|2022-02-09 15:33:10|11879.4|11879.4|11880.24|11880.24|11880.24|11880.24|11879.4|11879.4|0
1644420800000|2022-02-09 15:33:20|11880.37|11880.37|11880.58|11880.58|11880.58|11880.58|11880.37|11880.37|0
1644420810000|2022-02-09 15:33:30|11879.79|11879.79|11879.79|11879.79|11879.79|11879.79|11879.79|11879.79|0
1644420820000|2022-02-09 15:33:40|11880.15|11880.15|11880.64|11880.64|11880.64|11880.64|11880.15|11880.15|0
1644420830000|2022-02-09 15:33:50|11881.08|11881.08|11880.61|11880.61|11881.08|11881.08|11880.61|11880.61|0
1644420840000|2022-02-09 15:34:00|11880.8|11880.8|11881.78|11881.78|11881.78|11881.78|11880.8|11880.8|0
1644420860000|2022-02-09 15:34:20|11881.65|11881.65|11881.49|11881.49|11881.65|11881.65|11881.49|11881.49|0
1644420870000|2022-02-09 15:34:30|11881.67|11881.67|11881.84|11881.84|11882.09|11882.09|11881.67|11881.67|0
1644420880000|2022-02-09 15:34:40|11881.26|11881.26|11881.79|11881.79|11881.79|11881.79|11881.26|11881.26|0
1644420890000|2022-02-09 15:34:50|11881.98|11881.98|11879.45|11879.45|11881.98|11881.98|11879.45|11879.45|0
1644420900000|2022-02-09 15:35:00|11879.58|11879.58|11879.45|11879.45|11879.58|11879.58|11879.45|11879.45|0
1644420910000|2022-02-09 15:35:10|11878.76|11878.76|11878.96|11878.96|11879.38|11879.38|11878.49|11878.49|0
1644420920000|2022-02-09 15:35:20|11878.52|11878.52|11876.68|11876.68|11878.52|11878.52|11876.32|11876.32|0
1644420930000|2022-02-09 15:35:30|11876.99|11876.99|11876.99|11876.99|11876.99|11876.99|11876.99|11876.99|0
1644420950000|2022-02-09 15:35:50|11876.76|11876.76|11877.07|11877.07|11877.07|11877.07|11876.76|11876.76|0
1644420960000|2022-02-09 15:36:00|11876.86|11876.86|11876.84|11876.84|11876.93|11876.93|11876.62|11876.62|0
1644420970000|2022-02-09 15:36:10|11876.58|11876.58|11876.58|11876.58|11876.58|11876.58|11876.58|11876.58|0
1644420980000|2022-02-09 15:36:20|11876.19|11876.19|11876.19|11876.19|11876.19|11876.19|11876.19|11876.19|0
1644421000000|2022-02-09 15:36:40|11875.4|11875.4|11875.93|11875.93|11875.93|11875.93|11875.04|11875.04|0
1644421010000|2022-02-09 15:36:50|11875.74|11875.74|11876.09|11876.09|11876.09|11876.09|11875.74|11875.74|0
1644421020000|2022-02-09 15:37:00|11876.19|11876.19|11876.38|11876.38|11876.38|11876.38|11876.19|11876.19|0
1644421030000|2022-02-09 15:37:10|11876.14|11876.14|11876.14|11876.14|11876.14|11876.14|11876.14|11876.14|0
1644421040000|2022-02-09 15:37:20|11876.93|11876.93|11878.02|11878.02|11878.02|11878.02|11876.93|11876.93|0
1644421050000|2022-02-09 15:37:30|11878.11|11878.11|11878.31|11878.31|11878.31|11878.31|11878.11|11878.11|0
1644421060000|2022-02-09 15:37:40|11878.12|11878.12|11878.6|11878.6|11878.6|11878.6|11878.12|11878.12|0
1644421080000|2022-02-09 15:38:00|11878.28|11878.28|11878.28|11878.28|11878.28|11878.28|11878.28|11878.28|0
1644421090000|2022-02-09 15:38:10|11878.05|11878.05|11877.77|11877.77|11878.05|11878.05|11877.77|11877.77|0
1644421100000|2022-02-09 15:38:20|11877.53|11877.53|11877.66|11877.66|11877.66|11877.66|11877.53|11877.53|0
1644421110000|2022-02-09 15:38:30|11877.44|11877.44|11876.93|11876.93|11877.44|11877.44|11876.93|11876.93|0
1644421120000|2022-02-09 15:38:40|11876.63|11876.63|11876.63|11876.63|11876.63|11876.63|11876.63|11876.63|0
1644421130000|2022-02-09 15:38:50|11876.31|11876.31|11875.96|11875.96|11876.31|11876.31|11875.96|11875.96|0
1644421140000|2022-02-09 15:39:00|11875.73|11875.73|11875.73|11875.73|11875.73|11875.73|11875.73|11875.73|0
1644421150000|2022-02-09 15:39:10|11875.54|11875.54|11875.37|11875.37|11875.54|11875.54|11875.37|11875.37|0
1644421190000|2022-02-09 15:39:50|11875.81|11875.81|11875.81|11875.81|11875.81|11875.81|11875.81|11875.81|0
1644421200000|2022-02-09 15:40:00|11875.45|11875.45|11875.81|11875.81|11875.81|11875.81|11875.45|11875.45|0
1644421210000|2022-02-09 15:40:10|11875.34|11875.34|11875.59|11875.59|11875.59|11875.59|11875.34|11875.34|0
1644421220000|2022-02-09 15:40:20|11876.38|11876.38|11875.59|11875.59|11876.38|11876.38|11875.59|11875.59|0
1644421230000|2022-02-09 15:40:30|11875.39|11875.39|11875.39|11875.39|11875.39|11875.39|11875.39|11875.39|0
1644421240000|2022-02-09 15:40:40|11875.62|11875.62|11875.83|11875.83|11876.06|11876.06|11875.62|11875.62|0
1644421250000|2022-02-09 15:40:50|11875.04|11875.04|11876.02|11876.02|11876.02|11876.02|11875.04|11875.04|0
1644421260000|2022-02-09 15:41:00|11875.81|11875.81|11874.23|11874.23|11875.81|11875.81|11874.23|11874.23|0
1644421270000|2022-02-09 15:41:10|11874.38|11874.38|11874.94|11874.94|11874.94|11874.94|11874.15|11874.15|0
1644421280000|2022-02-09 15:41:20|11873.69|11873.69|11872.03|11872.03|11873.69|11873.69|11872.03|11872.03|0
1644421290000|2022-02-09 15:41:30|11871.88|11871.88|11870.88|11870.88|11871.88|11871.88|11870.75|11870.75|0
1644421300000|2022-02-09 15:41:40|11870.97|11870.97|11869.81|11869.81|11870.97|11870.97|11869.81|11869.81|0
1644421310000|2022-02-09 15:41:50|11869.02|11869.02|11869.3|11869.3|11869.3|11869.3|11869.02|11869.02|0
1644421320000|2022-02-09 15:42:00|11869.55|11869.55|11869.3|11869.3|11869.55|11869.55|11869.3|11869.3|0
1644421330000|2022-02-09 15:42:10|11868.95|11868.95|11868.16|11868.16|11868.95|11868.95|11868.16|11868.16|0
1644421340000|2022-02-09 15:42:20|11867.68|11867.68|11864.61|11864.61|11867.68|11867.68|11864.21|11864.21|0
1644421350000|2022-02-09 15:42:30|11865.07|11865.07|11864.66|11864.66|11865.07|11865.07|11864.28|11864.28|0
1644421360000|2022-02-09 15:42:40|11864.79|11864.79|11864.37|11864.37|11864.79|11864.79|11864.37|11864.37|0
1644421370000|2022-02-09 15:42:50|11864.56|11864.56|11864.13|11864.13|11864.56|11864.56|11864.13|11864.13|0
1644421380000|2022-02-09 15:43:00|11864.32|11864.32|11864.54|11864.54|11864.54|11864.54|11864.32|11864.32|0
1644421390000|2022-02-09 15:43:10|11864.81|11864.81|11864.93|11864.93|11865.07|11865.07|11864.81|11864.81|0
1644421410000|2022-02-09 15:43:30|11865.22|11865.22|11865.97|11865.97|11865.97|11865.97|11865.22|11865.22|0
1644421420000|2022-02-09 15:43:40|11866.76|11866.76|11865.97|11865.97|11866.76|11866.76|11865.97|11865.97|0
1644421430000|2022-02-09 15:43:50|11866.45|11866.45|11866.21|11866.21|11866.45|11866.45|11865.98|11865.98|0
1644421440000|2022-02-09 15:44:00|11865.42|11865.42|11864.46|11864.46|11865.42|11865.42|11864.46|11864.46|0
1644421450000|2022-02-09 15:44:10|11864.23|11864.23|11864.23|11864.23|11864.23|11864.23|11864.23|11864.23|0
1644421460000|2022-02-09 15:44:20|11863.93|11863.93|11863.93|11863.93|11863.93|11863.93|11863.93|11863.93|0
1644421470000|2022-02-09 15:44:30|11863.14|11863.14|11863.14|11863.14|11863.14|11863.14|11863.14|11863.14|0
1644421480000|2022-02-09 15:44:40|11862.95|11862.95|11862.04|11862.04|11862.95|11862.95|11862.04|11862.04|0
1644421490000|2022-02-09 15:44:50|11861.74|11861.74|11862.4|11862.4|11862.76|11862.76|11861.74|11861.74|0
1644421500000|2022-02-09 15:45:00|11863.19|11863.19|11863.89|11863.89|11863.89|11863.89|11862.96|11862.96|0
1644421510000|2022-02-09 15:45:10|11863.67|11863.67|11864.46|11864.46|11864.46|11864.46|11863.67|11863.67|0
1644421520000|2022-02-09 15:45:20|11864.9|11864.9|11864.9|11864.9|11864.9|11864.9|11864.9|11864.9|0
1644421540000|2022-02-09 15:45:40|11865.05|11865.05|11865.05|11865.05|11865.05|11865.05|11865.05|11865.05|0
1644421550000|2022-02-09 15:45:50|11864.9|11864.9|11864.8|11864.8|11865.21|11865.21|11864.8|11864.8|0
1644421560000|2022-02-09 15:46:00|11864.99|11864.99|11866.84|11866.84|11866.84|11866.84|11864.99|11864.99|0
1644421570000|2022-02-09 15:46:10|11866.7|11866.7|11866.29|11866.29|11866.7|11866.7|11866.19|11866.19|0
1644421580000|2022-02-09 15:46:20|11865.85|11865.85|11865.85|11865.85|11865.85|11865.85|11865.85|11865.85|0
1644421590000|2022-02-09 15:46:30|11865.77|11865.77|11865.77|11865.77|11865.77|11865.77|11865.77|11865.77|0
1644421610000|2022-02-09 15:46:50|11864.98|11864.98|11864.98|11864.98|11864.98|11864.98|11864.98|11864.98|0
1644421620000|2022-02-09 15:47:00|11865.28|11865.28|11865.28|11865.28|11865.28|11865.28|11865.28|11865.28|0
1644421630000|2022-02-09 15:47:10|11865.72|11865.72|11866.07|11866.07|11866.07|11866.07|11865.36|11865.36|0
1644421650000|2022-02-09 15:47:30|11866.26|11866.26|11866.07|11866.07|11866.26|11866.26|11866.07|11866.07|0
1644421660000|2022-02-09 15:47:40|11866.86|11866.86|11868.76|11868.76|11868.76|11868.76|11866.86|11866.86|0
1644421670000|2022-02-09 15:47:50|11869.08|11869.08|11869.08|11869.08|11869.08|11869.08|11869.08|11869.08|0
1644421680000|2022-02-09 15:48:00|11869.52|11869.52|11869.08|11869.08|11869.52|11869.52|11869.08|11869.08|0
1644421710000|2022-02-09 15:48:30|11868.64|11868.64|11867.85|11867.85|11868.64|11868.64|11867.85|11867.85|0
1644421720000|2022-02-09 15:48:40|11868.16|11868.16|11867.28|11867.28|11868.16|11868.16|11867.28|11867.28|0
1644421730000|2022-02-09 15:48:50|11866.84|11866.84|11866.4|11866.4|11866.84|11866.84|11866.4|11866.4|0
1644421740000|2022-02-09 15:49:00|11866.49|11866.49|11866.03|11866.03|11866.49|11866.49|11865.15|11865.15|0
1644421750000|2022-02-09 15:49:10|11866.38|11866.38|11866.7|11866.7|11866.7|11866.7|11865.94|11865.94|0
1644421760000|2022-02-09 15:49:20|11866.91|11866.91|11867.8|11867.8|11867.8|11867.8|11866.91|11866.91|0
1644421770000|2022-02-09 15:49:30|11867.66|11867.66|11867.48|11867.48|11867.66|11867.66|11867.48|11867.48|0
1644421780000|2022-02-09 15:49:40|11867.25|11867.25|11867.95|11867.95|11867.95|11867.95|11867.07|11867.07|0
1644421790000|2022-02-09 15:49:50|11868.18|11868.18|11868.49|11868.49|11868.49|11868.49|11868.18|11868.18|0
1644421800000|2022-02-09 15:50:00|11868.08|11868.08|11867.41|11867.41|11868.39|11868.39|11866.81|11866.81|0
1644421810000|2022-02-09 15:50:10|11867.71|11867.71|11867.66|11867.66|11867.85|11867.85|11867.4|11867.4|0
1644421820000|2022-02-09 15:50:20|11867.9|11867.9|11871|11871|11871|11871|11867.9|11867.9|0
1644421830000|2022-02-09 15:50:30|11871.3|11871.3|11871.88|11871.88|11872.67|11872.67|11871.3|11871.3|0
1644421840000|2022-02-09 15:50:40|11872.32|11872.32|11872.68|11872.68|11872.68|11872.68|11872.32|11872.32|0
1644421850000|2022-02-09 15:50:50|11873.18|11873.18|11873.16|11873.16|11873.51|11873.51|11873.16|11873.16|0
1644421860000|2022-02-09 15:51:00|11873.46|11873.46|11873.18|11873.18|11873.46|11873.46|11873.05|11873.05|0
1644421870000|2022-02-09 15:51:10|11873.57|11873.57|11873.51|11873.51|11873.66|11873.66|11873.42|11873.42|0
1644421880000|2022-02-09 15:51:20|11872.96|11872.96|11873.71|11873.71|11873.71|11873.71|11872.96|11872.96|0
1644421890000|2022-02-09 15:51:30|11874.31|11874.31|11874.31|11874.31|11874.31|11874.31|11874.31|11874.31|0
1644421900000|2022-02-09 15:51:40|11873.52|11873.52|11874.7|11874.7|11874.7|11874.7|11873.52|11873.52|0
1644421910000|2022-02-09 15:51:50|11874.61|11874.61|11873.94|11873.94|11875.23|11875.23|11873.76|11873.76|0
1644421920000|2022-02-09 15:52:00|11873.63|11873.63|11873.76|11873.76|11873.76|11873.76|11873.53|11873.53|0
1644421930000|2022-02-09 15:52:10|11873.91|11873.91|11874.27|11874.27|11874.27|11874.27|11873.91|11873.91|0
1644421940000|2022-02-09 15:52:20|11874.45|11874.45|11875.76|11875.76|11875.76|11875.76|11874.45|11874.45|0
1644421960000|2022-02-09 15:52:40|11875.53|11875.53|11876.32|11876.32|11876.32|11876.32|11875.53|11875.53|0
1644421970000|2022-02-09 15:52:50|11876.65|11876.65|11876.96|11876.96|11876.96|11876.96|11876.65|11876.65|0
1644421980000|2022-02-09 15:53:00|11876.88|11876.88|11876.3|11876.3|11876.93|11876.93|11876.3|11876.3|0
1644421990000|2022-02-09 15:53:10|11876.78|11876.78|11876.78|11876.78|11876.78|11876.78|11876.78|11876.78|0
1644422000000|2022-02-09 15:53:20|11875.99|11875.99|11875.99|11875.99|11875.99|11875.99|11875.99|11875.99|0
1644422020000|2022-02-09 15:53:40|11873.62|11873.62|11873.1|11873.1|11873.73|11873.73|11873.1|11873.1|0
1644422040000|2022-02-09 15:54:00|11872.89|11872.89|11872.32|11872.32|11873.34|11873.34|11872.32|11872.32|0
1644422050000|2022-02-09 15:54:10|11871.97|11871.97|11869.63|11869.63|11871.97|11871.97|11869.63|11869.63|0
1644422060000|2022-02-09 15:54:20|11869.33|11869.33|11868.54|11868.54|11869.33|11869.33|11868.54|11868.54|0
1644422070000|2022-02-09 15:54:30|11868.97|11868.97|11869.5|11869.5|11869.5|11869.5|11868.97|11868.97|0
1644422080000|2022-02-09 15:54:40|11869.2|11869.2|11868.27|11868.27|11869.2|11869.2|11868.27|11868.27|0
1644422090000|2022-02-09 15:54:50|11868.72|11868.72|11867.31|11867.31|11868.72|11868.72|11867.31|11867.31|0
1644422100000|2022-02-09 15:55:00|11866.85|11866.85|11866.64|11866.64|11866.85|11866.85|11866.53|11866.53|0
1644422110000|2022-02-09 15:55:10|11865.06|11865.06|11864.42|11864.42|11865.06|11865.06|11864.18|11864.18|0
1644422120000|2022-02-09 15:55:20|11863.63|11863.63|11864.58|11864.58|11864.58|11864.58|11863.63|11863.63|0
1644422130000|2022-02-09 15:55:30|11864.44|11864.44|11863.1|11863.1|11864.44|11864.44|11862.96|11862.96|0
1644422140000|2022-02-09 15:55:40|11863.34|11863.34|11861.49|11861.49|11863.34|11863.34|11861.48|11861.48|0
1644422150000|2022-02-09 15:55:50|11861.74|11861.74|11861.64|11861.64|11861.74|11861.74|11861.64|11861.64|0
1644422160000|2022-02-09 15:56:00|11861.2|11861.2|11862.81|11862.81|11862.81|11862.81|11860.8|11860.8|0
1644422170000|2022-02-09 15:56:10|11862.02|11862.02|11862.02|11862.02|11862.02|11862.02|11862.02|11862.02|0
1644422180000|2022-02-09 15:56:20|11861.72|11861.72|11861.72|11861.72|11861.72|11861.72|11861.72|11861.72|0
1644422190000|2022-02-09 15:56:30|11861.97|11861.97|11861.18|11861.18|11861.97|11861.97|11861.18|11861.18|0
1644422200000|2022-02-09 15:56:40|11861.02|11861.02|11861.02|11861.02|11861.02|11861.02|11861.02|11861.02|0
1644422210000|2022-02-09 15:56:50|11861.48|11861.48|11863.85|11863.85|11864.1|11864.1|11861.48|11861.48|0
1644422220000|2022-02-09 15:57:00|11864.05|11864.05|11862.6|11862.6|11864.07|11864.07|11862.6|11862.6|0
1644422230000|2022-02-09 15:57:10|11863.05|11863.05|11863.05|11863.05|11863.05|11863.05|11863.05|11863.05|0
1644422240000|2022-02-09 15:57:20|11862.8|11862.8|11863.68|11863.68|11863.75|11863.75|11862.8|11862.8|0
1644422250000|2022-02-09 15:57:30|11863.42|11863.42|11865.03|11865.03|11865.03|11865.03|11863.42|11863.42|0
1644422260000|2022-02-09 15:57:40|11865.82|11865.82|11866.56|11866.56|11866.56|11866.56|11865.82|11865.82|0
1644422270000|2022-02-09 15:57:50|11870.51|11870.51|11870.78|11870.78|11870.87|11870.87|11870.24|11870.24|0
1644422280000|2022-02-09 15:58:00|11870.53|11870.53|11873.39|11873.39|11873.47|11873.47|11870.53|11870.53|0
1644422290000|2022-02-09 15:58:10|11873.58|11873.58|11873.68|11873.68|11873.68|11873.68|11873.58|11873.58|0
1644422300000|2022-02-09 15:58:20|11873.89|11873.89|11873.99|11873.99|11873.99|11873.99|11873.89|11873.89|0
1644422320000|2022-02-09 15:58:40|11873.62|11873.62|11873.67|11873.67|11873.83|11873.83|11873.52|11873.52|0
1644422330000|2022-02-09 15:58:50|11873.32|11873.32|11873.88|11873.88|11873.88|11873.88|11873.09|11873.09|0
1644422340000|2022-02-09 15:59:00|11874.11|11874.11|11874.98|11874.98|11874.98|11874.98|11874.11|11874.11|0
1644422350000|2022-02-09 15:59:10|11874.85|11874.85|11875.21|11875.21|11875.21|11875.21|11874.85|11874.85|0
1644422360000|2022-02-09 15:59:20|11875.7|11875.7|11875.23|11875.23|11875.7|11875.7|11875.23|11875.23|0
1644422370000|2022-02-09 15:59:30|11875.48|11875.48|11875.21|11875.21|11875.67|11875.67|11875.21|11875.21|0
1644422380000|2022-02-09 15:59:40|11874.99|11874.99|11875.24|11875.24|11875.24|11875.24|11874.99|11874.99|0
1644422390000|2022-02-09 15:59:50|11875.7|11875.7|11876.32|11876.32|11876.32|11876.32|11875.7|11875.7|0
1644422400000|2022-02-09 16:00:00|11877.47|11877.47|11876.92|11876.92|11877.73|11877.73|11876.92|11876.92|0
1644422410000|2022-02-09 16:00:10|11876.84|11876.84|11876.76|11876.76|11876.84|11876.84|11876.76|11876.76|0
1644422420000|2022-02-09 16:00:20|11876.98|11876.98|11876.5|11876.5|11876.98|11876.98|11876.11|11876.11|0
1644422430000|2022-02-09 16:00:30|11877.29|11877.29|11877.36|11877.36|11877.52|11877.52|11877.29|11877.29|0
1644422440000|2022-02-09 16:00:40|11877.23|11877.23|11877.41|11877.41|11877.41|11877.41|11877.23|11877.23|0
1644422450000|2022-02-09 16:00:50|11877.73|11877.73|11877.73|11877.73|11877.73|11877.73|11877.73|11877.73|0
1644422460000|2022-02-09 16:01:00|11877.96|11877.96|11877.97|11877.97|11878.4|11878.4|11877.96|11877.96|0
1644422470000|2022-02-09 16:01:10|11878.1|11878.1|11878.6|11878.6|11878.6|11878.6|11878.1|11878.1|0
1644422480000|2022-02-09 16:01:20|11878.44|11878.44|11878.44|11878.44|11878.44|11878.44|11878.44|11878.44|0
1644422490000|2022-02-09 16:01:30|11878.87|11878.87|11877.38|11877.38|11878.87|11878.87|11877.38|11877.38|0
1644422510000|2022-02-09 16:01:50|11876.94|11876.94|11877.36|11877.36|11877.36|11877.36|11876.94|11876.94|0
1644422520000|2022-02-09 16:02:00|11876.91|11876.91|11876.8|11876.8|11877.17|11877.17|11876.78|11876.78|0
1644422530000|2022-02-09 16:02:10|11877.02|11877.02|11877.02|11877.02|11877.02|11877.02|11877.02|11877.02|0
1644422540000|2022-02-09 16:02:20|11876.77|11876.77|11876.77|11876.77|11876.77|11876.77|11876.77|11876.77|0
1644422560000|2022-02-09 16:02:40|11876.58|11876.58|11876.58|11876.58|11876.58|11876.58|11876.58|11876.58|0
1644422570000|2022-02-09 16:02:50|11876.38|11876.38|11876.38|11876.38|11876.38|11876.38|11876.38|11876.38|0
1644422580000|2022-02-09 16:03:00|11876.59|11876.59|11877.47|11877.47|11877.47|11877.47|11876.59|11876.59|0
1644422600000|2022-02-09 16:03:20|11877.34|11877.34|11875.59|11875.59|11877.34|11877.34|11875.59|11875.59|0
1644422610000|2022-02-09 16:03:30|11875.28|11875.28|11875.28|11875.28|11875.28|11875.28|11875.28|11875.28|0
1644422620000|2022-02-09 16:03:40|11875.45|11875.45|11875.05|11875.05|11875.45|11875.45|11875.05|11875.05|0
1644422630000|2022-02-09 16:03:50|11875.25|11875.25|11872.88|11872.88|11875.25|11875.25|11872.88|11872.88|0
1644422640000|2022-02-09 16:04:00|11872.52|11872.52|11871.04|11871.04|11872.52|11872.52|11871.04|11871.04|0
1644422650000|2022-02-09 16:04:10|11870.91|11870.91|11870.71|11870.71|11870.91|11870.91|11870.71|11870.71|0
1644422660000|2022-02-09 16:04:20|11869.92|11869.92|11869.7|11869.7|11869.92|11869.92|11869.7|11869.7|0
1644422670000|2022-02-09 16:04:30|11869.56|11869.56|11869.33|11869.33|11869.56|11869.56|11869.33|11869.33|0
1644422680000|2022-02-09 16:04:40|11869.2|11869.2|11869.97|11869.97|11870.2|11870.2|11869.2|11869.2|0
1644422690000|2022-02-09 16:04:50|11870.13|11870.13|11870.13|11870.13|11870.13|11870.13|11870.13|11870.13|0
1644422700000|2022-02-09 16:05:00|11869.9|11869.9|11869.9|11869.9|11869.9|11869.9|11869.9|11869.9|0
1644422710000|2022-02-09 16:05:10|11870.03|11870.03|11871.42|11871.42|11871.42|11871.42|11869.58|11869.58|0
1644422720000|2022-02-09 16:05:20|11872.21|11872.21|11873.68|11873.68|11873.68|11873.68|11872.21|11872.21|0
1644422730000|2022-02-09 16:05:30|11874.14|11874.14|11874.14|11874.14|11874.14|11874.14|11874.14|11874.14|0
1644422740000|2022-02-09 16:05:40|11873.71|11873.71|11873.52|11873.52|11873.71|11873.71|11873.52|11873.52|0
1644422750000|2022-02-09 16:05:50|11873.83|11873.83|11873.83|11873.83|11873.83|11873.83|11873.83|11873.83|0
1644422760000|2022-02-09 16:06:00|11874.62|11874.62|11874.78|11874.78|11875.22|11875.22|11874.62|11874.62|0
1644422770000|2022-02-09 16:06:10|11874.33|11874.33|11874.41|11874.41|11874.41|11874.41|11874.1|11874.1|0
1644422780000|2022-02-09 16:06:20|11875.03|11875.03|11874.32|11874.32|11875.03|11875.03|11874.32|11874.32|0
1644422800000|2022-02-09 16:06:40|11874.17|11874.17|11874.17|11874.17|11874.17|11874.17|11874.17|11874.17|0
1644422810000|2022-02-09 16:06:50|11875.11|11875.11|11874.73|11874.73|11875.11|11875.11|11874.73|11874.73|0
1644422820000|2022-02-09 16:07:00|11873.94|11873.94|11873.77|11873.77|11873.94|11873.94|11873.77|11873.77|0
1644422830000|2022-02-09 16:07:10|11873.57|11873.57|11873.57|11873.57|11873.57|11873.57|11873.57|11873.57|0
1644422840000|2022-02-09 16:07:20|11873.44|11873.44|11873.21|11873.21|11873.44|11873.44|11873.21|11873.21|0
1644422850000|2022-02-09 16:07:30|11873.3|11873.3|11873.29|11873.29|11873.3|11873.3|11873.11|11873.11|0
1644422870000|2022-02-09 16:07:50|11873.46|11873.46|11874.25|11874.25|11874.25|11874.25|11873.46|11873.46|0
1644422910000|2022-02-09 16:08:30|11874.01|11874.01|11872.43|11872.43|11874.01|11874.01|11872.43|11872.43|0
1644422920000|2022-02-09 16:08:40|11872.19|11872.19|11872.43|11872.43|11872.43|11872.43|11872.19|11872.19|0
1644422930000|2022-02-09 16:08:50|11872.12|11872.12|11871.81|11871.81|11872.12|11872.12|11871.81|11871.81|0
1644422940000|2022-02-09 16:09:00|11871.58|11871.58|11871.58|11871.58|11871.58|11871.58|11871.58|11871.58|0
1644422950000|2022-02-09 16:09:10|11871.27|11871.27|11871.56|11871.56|11871.56|11871.56|11871.1|11871.1|0
1644422960000|2022-02-09 16:09:20|11871.24|11871.24|11871.18|11871.18|11871.56|11871.56|11871.18|11871.18|0
1644422970000|2022-02-09 16:09:30|11870.74|11870.74|11870.6|11870.6|11870.74|11870.74|11870.6|11870.6|0
1644422980000|2022-02-09 16:09:40|11870.85|11870.85|11871.47|11871.47|11871.47|11871.47|11870.85|11870.85|0
1644422990000|2022-02-09 16:09:50|11870.68|11870.68|11871.31|11871.31|11871.31|11871.31|11870.68|11870.68|0
1644423000000|2022-02-09 16:10:00|11871.18|11871.18|11871.25|11871.25|11871.48|11871.48|11871.18|11871.18|0
1644423010000|2022-02-09 16:10:10|11871.5|11871.5|11871.62|11871.62|11871.72|11871.72|11871.5|11871.5|0
1644423020000|2022-02-09 16:10:20|11871.31|11871.31|11871.09|11871.09|11871.31|11871.31|11871.09|11871.09|0
1644423030000|2022-02-09 16:10:30|11870.84|11870.84|11870.38|11870.38|11870.84|11870.84|11870.38|11870.38|0
1644423040000|2022-02-09 16:10:40|11870.15|11870.15|11870.15|11870.15|11870.15|11870.15|11870.15|11870.15|0
1644423060000|2022-02-09 16:11:00|11869.92|11869.92|11871.8|11871.8|11871.8|11871.8|11869.92|11869.92|0
1644423070000|2022-02-09 16:11:10|11871.36|11871.36|11871.19|11871.19|11871.36|11871.36|11871.19|11871.19|0
1644423080000|2022-02-09 16:11:20|11871.36|11871.36|11871.16|11871.16|11871.36|11871.36|11871.16|11871.16|0
1644423090000|2022-02-09 16:11:30|11871.08|11871.08|11871.37|11871.37|11871.37|11871.37|11871.08|11871.08|0
1644423100000|2022-02-09 16:11:40|11871.16|11871.16|11871|11871|11871.16|11871.16|11871|11871|0
1644423120000|2022-02-09 16:12:00|11870.14|11870.14|11870.77|11870.77|11870.98|11870.98|11869.94|11869.94|0
1644423130000|2022-02-09 16:12:10|11871.01|11871.01|11871.54|11871.54|11872.17|11872.17|11871.01|11871.01|0
1644423150000|2022-02-09 16:12:30|11872.33|11872.33|11872|11872|11872.46|11872.46|11871.9|11871.9|0
1644423160000|2022-02-09 16:12:40|11871.92|11871.92|11871.92|11871.92|11871.92|11871.92|11871.92|11871.92|0
1644423170000|2022-02-09 16:12:50|11872.17|11872.17|11872.47|11872.47|11872.47|11872.47|11872.17|11872.17|0
1644423180000|2022-02-09 16:13:00|11872.67|11872.67|11871.88|11871.88|11872.67|11872.67|11871.88|11871.88|0
1644423190000|2022-02-09 16:13:10|11871.97|11871.97|11870.48|11870.48|11872.12|11872.12|11870.48|11870.48|0
1644423260000|2022-02-09 16:14:20|11865.07|11865.07|11865.17|11865.17|11865.17|11865.17|11865.07|11865.07|0
1644423270000|2022-02-09 16:14:30|11864.86|11864.86|11866.43|11866.43|11866.43|11866.43|11864.86|11864.86|0
1644423280000|2022-02-09 16:14:40|11866.23|11866.23|11865.85|11865.85|11866.23|11866.23|11865.85|11865.85|0
1644423290000|2022-02-09 16:14:50|11865.57|11865.57|11865.57|11865.57|11865.57|11865.57|11865.57|11865.57|0
1644423300000|2022-02-09 16:15:00|11865.87|11865.87|11866.11|11866.11|11866.27|11866.27|11865.87|11865.87|0
1644423310000|2022-02-09 16:15:10|11865.96|11865.96|11865.49|11865.49|11865.96|11865.96|11865.49|11865.49|0
1644423320000|2022-02-09 16:15:20|11865.29|11865.29|11865.03|11865.03|11865.29|11865.29|11864.92|11864.92|0
1644423330000|2022-02-09 16:15:30|11865.16|11865.16|11864.9|11864.9|11865.16|11865.16|11864.9|11864.9|0
1644423340000|2022-02-09 16:15:40|11865.69|11865.69|11865.69|11865.69|11865.69|11865.69|11865.69|11865.69|0
1644423350000|2022-02-09 16:15:50|11865.51|11865.51|11864.28|11864.28|11865.51|11865.51|11864.28|11864.28|0
1644423360000|2022-02-09 16:16:00|11864.14|11864.14|11863.88|11863.88|11864.14|11864.14|11863.7|11863.7|0
1644423370000|2022-02-09 16:16:10|11864.67|11864.67|11864.67|11864.67|11864.67|11864.67|11864.67|11864.67|0
1644423380000|2022-02-09 16:16:20|11865|11865|11864.91|11864.91|11865|11865|11864.91|11864.91|0
1644423400000|2022-02-09 16:16:40|11864.83|11864.83|11866.06|11866.06|11866.06|11866.06|11864.83|11864.83|0
1644423410000|2022-02-09 16:16:50|11865.83|11865.83|11865.27|11865.27|11865.83|11865.83|11865.27|11865.27|0
1644423420000|2022-02-09 16:17:00|11864.84|11864.84|11864.51|11864.51|11864.84|11864.84|11864.51|11864.51|0
1644423430000|2022-02-09 16:17:10|11864.69|11864.69|11864.92|11864.92|11864.92|11864.92|11864.69|11864.69|0
1644423440000|2022-02-09 16:17:20|11865.15|11865.15|11864.81|11864.81|11865.31|11865.31|11864.71|11864.71|0
1644423450000|2022-02-09 16:17:30|11864.97|11864.97|11864.75|11864.75|11864.97|11864.97|11864.75|11864.75|0
1644423460000|2022-02-09 16:17:40|11865.19|11865.19|11864.6|11864.6|11865.19|11865.19|11864.6|11864.6|0
1644423470000|2022-02-09 16:17:50|11864.86|11864.86|11864.86|11864.86|11864.86|11864.86|11864.86|11864.86|0
1644423480000|2022-02-09 16:18:00|11865.07|11865.07|11863.85|11863.85|11865.43|11865.43|11863.85|11863.85|0
1644423490000|2022-02-09 16:18:10|11863.7|11863.7|11863.01|11863.01|11863.7|11863.7|11863.01|11863.01|0
1644423500000|2022-02-09 16:18:20|11862.93|11862.93|11863.72|11863.72|11864.03|11864.03|11862.93|11862.93|0
1644423510000|2022-02-09 16:18:30|11863.85|11863.85|11863.72|11863.72|11864.49|11864.49|11863.7|11863.7|0
1644423520000|2022-02-09 16:18:40|11863.88|11863.88|11864.12|11864.12|11864.12|11864.12|11863.88|11863.88|0
1644423530000|2022-02-09 16:18:50|11864.51|11864.51|11864.51|11864.51|11864.51|11864.51|11864.51|11864.51|0
1644423540000|2022-02-09 16:19:00|11864.36|11864.36|11864.34|11864.34|11864.55|11864.55|11864.34|11864.34|0
1644423550000|2022-02-09 16:19:10|11864.53|11864.53|11865.76|11865.76|11865.76|11865.76|11864.53|11864.53|0
1644423560000|2022-02-09 16:19:20|11866.07|11866.07|11868.18|11868.18|11868.18|11868.18|11866.07|11866.07|0
1644423570000|2022-02-09 16:19:30|11868.49|11868.49|11868.19|11868.19|11868.62|11868.62|11868.19|11868.19|0
1644423580000|2022-02-09 16:19:40|11868.09|11868.09|11868.64|11868.64|11868.64|11868.64|11868.09|11868.09|0
1644423590000|2022-02-09 16:19:50|11868.72|11868.72|11868.64|11868.64|11868.72|11868.72|11868.64|11868.64|0
1644423600000|2022-02-09 16:20:00|11869.43|11869.43|11867.25|11867.25|11869.43|11869.43|11867.02|11867.02|0
1644423610000|2022-02-09 16:20:10|11867.46|11867.46|11866.91|11866.91|11867.46|11867.46|11866.25|11866.25|0
1644423620000|2022-02-09 16:20:20|11867.17|11867.17|11867.13|11867.13|11867.47|11867.47|11867.13|11867.13|0
1644423630000|2022-02-09 16:20:30|11866.93|11866.93|11866.14|11866.14|11866.93|11866.93|11866.14|11866.14|0
1644423650000|2022-02-09 16:20:50|11866.45|11866.45|11866.45|11866.45|11866.45|11866.45|11866.45|11866.45|0
1644423660000|2022-02-09 16:21:00|11866.61|11866.61|11866.51|11866.51|11866.84|11866.84|11864.83|11864.83|0
1644423670000|2022-02-09 16:21:10|11866.6|11866.6|11867.15|11867.15|11867.15|11867.15|11866.6|11866.6|0
1644423680000|2022-02-09 16:21:20|11866.91|11866.91|11866.66|11866.66|11866.91|11866.91|11866.3|11866.3|0
1644423690000|2022-02-09 16:21:30|11865.87|11865.87|11865.16|11865.16|11865.87|11865.87|11865.16|11865.16|0
1644423700000|2022-02-09 16:21:40|11865.95|11865.95|11865.32|11865.32|11866.38|11866.38|11865.32|11865.32|0
1644423710000|2022-02-09 16:21:50|11865.67|11865.67|11865.36|11865.36|11865.67|11865.67|11865.36|11865.36|0
1644423720000|2022-02-09 16:22:00|11865.59|11865.59|11864.91|11864.91|11865.59|11865.59|11864.91|11864.91|0
1644423730000|2022-02-09 16:22:10|11865.7|11865.7|11865.46|11865.46|11865.7|11865.7|11865.02|11865.02|0
1644423740000|2022-02-09 16:22:20|11864.67|11864.67|11864.23|11864.23|11864.67|11864.67|11864.23|11864.23|0
1644423750000|2022-02-09 16:22:30|11863.97|11863.97|11863.97|11863.97|11863.97|11863.97|11863.97|11863.97|0
1644423760000|2022-02-09 16:22:40|11864.1|11864.1|11863.68|11863.68|11864.3|11864.3|11863.68|11863.68|0
1644423770000|2022-02-09 16:22:50|11864.47|11864.47|11863.93|11863.93|11864.47|11864.47|11863.93|11863.93|0
1644423780000|2022-02-09 16:23:00|11864.12|11864.12|11865.52|11865.52|11865.6|11865.6|11864.12|11864.12|0
1644423790000|2022-02-09 16:23:10|11864.73|11864.73|11864.92|11864.92|11864.92|11864.92|11864.61|11864.61|0
1644423800000|2022-02-09 16:23:20|11865.71|11865.71|11864.61|11864.61|11865.71|11865.71|11864.61|11864.61|0
1644423810000|2022-02-09 16:23:30|11864.84|11864.84|11864.94|11864.94|11864.94|11864.94|11864.84|11864.84|0
1644423820000|2022-02-09 16:23:40|11864.48|11864.48|11864.72|11864.72|11864.72|11864.72|11864.28|11864.28|0
1644423830000|2022-02-09 16:23:50|11864.95|11864.95|11865.19|11865.19|11865.69|11865.69|11864.95|11864.95|0
1644423840000|2022-02-09 16:24:00|11865.44|11865.44|11864.85|11864.85|11865.44|11865.44|11864.75|11864.75|0
1644423850000|2022-02-09 16:24:10|11864.66|11864.66|11864.58|11864.58|11865.45|11865.45|11864.58|11864.58|0
1644423860000|2022-02-09 16:24:20|11864.49|11864.49|11865.1|11865.1|11865.1|11865.1|11864.49|11864.49|0
1644423870000|2022-02-09 16:24:30|11866.68|11866.68|11866.68|11866.68|11866.68|11866.68|11866.23|11866.23|0
1644423880000|2022-02-09 16:24:40|11865.89|11865.89|11865.81|11865.81|11865.89|11865.89|11865.81|11865.81|0
1644423890000|2022-02-09 16:24:50|11865.59|11865.59|11866.85|11866.85|11866.85|11866.85|11865.26|11865.26|0
1644423900000|2022-02-09 16:25:00|11867.08|11867.08|11867.17|11867.17|11867.17|11867.17|11867.08|11867.08|0
1644423910000|2022-02-09 16:25:10|11867.36|11867.36|11866.32|11866.32|11867.36|11867.36|11866.32|11866.32|0
1644423920000|2022-02-09 16:25:20|11866.64|11866.64|11866.99|11866.99|11866.99|11866.99|11866.64|11866.64|0
1644423930000|2022-02-09 16:25:30|11866.55|11866.55|11866.55|11866.55|11866.55|11866.55|11866.55|11866.55|0
1644423950000|2022-02-09 16:25:50|11867.46|11867.46|11867.07|11867.07|11867.46|11867.46|11867.07|11867.07|0
1644423960000|2022-02-09 16:26:00|11866.99|11866.99|11866.99|11866.99|11866.99|11866.99|11866.99|11866.99|0
1644423970000|2022-02-09 16:26:10|11866.69|11866.69|11866.67|11866.67|11866.87|11866.87|11866.67|11866.67|0
1644423980000|2022-02-09 16:26:20|11866.77|11866.77|11866.33|11866.33|11866.77|11866.77|11866.33|11866.33|0
1644423990000|2022-02-09 16:26:30|11866.25|11866.25|11867.04|11867.04|11867.04|11867.04|11866.25|11866.25|0
1644424000000|2022-02-09 16:26:40|11867.48|11867.48|11867.68|11867.68|11868.47|11868.47|11866.46|11866.46|0
1644424010000|2022-02-09 16:26:50|11867.84|11867.84|11868.15|11868.15|11868.15|11868.15|11867.84|11867.84|0
1644424020000|2022-02-09 16:27:00|11868|11868|11868.33|11868.33|11868.79|11868.79|11867.79|11867.79|0
1644424030000|2022-02-09 16:27:10|11868.46|11868.46|11868.25|11868.25|11868.46|11868.46|11868.25|11868.25|0
1644424050000|2022-02-09 16:27:30|11868.55|11868.55|11869.34|11869.34|11869.34|11869.34|11868.55|11868.55|0
1644424060000|2022-02-09 16:27:40|11869.54|11869.54|11868.86|11868.86|11869.54|11869.54|11868.67|11868.67|0
1644424070000|2022-02-09 16:27:50|11869.65|11869.65|11869.65|11869.65|11869.65|11869.65|11869.65|11869.65|0
1644424080000|2022-02-09 16:28:00|11870.44|11870.44|11867.85|11867.85|11870.44|11870.44|11867.85|11867.85|0
1644424090000|2022-02-09 16:28:10|11867.54|11867.54|11866.48|11866.48|11867.54|11867.54|11866.25|11866.25|0
1644424100000|2022-02-09 16:28:20|11866.25|11866.25|11866.39|11866.39|11866.39|11866.39|11865.95|11865.95|0
1644424110000|2022-02-09 16:28:30|11867.18|11867.18|11866.54|11866.54|11867.18|11867.18|11866.39|11866.39|0
1644424120000|2022-02-09 16:28:40|11866.63|11866.63|11865.14|11865.14|11866.71|11866.71|11865.14|11865.14|0
1644424130000|2022-02-09 16:28:50|11864.93|11864.93|11864.68|11864.68|11865.18|11865.18|11864.68|11864.68|0
1644424140000|2022-02-09 16:29:00|11864.84|11864.84|11863.56|11863.56|11864.84|11864.84|11863.56|11863.56|0
1644424150000|2022-02-09 16:29:10|11863.38|11863.38|11862.71|11862.71|11864.17|11864.17|11862.71|11862.71|0
1644424160000|2022-02-09 16:29:20|11862.25|11862.25|11862.25|11862.25|11862.25|11862.25|11862.25|11862.25|0
1644424170000|2022-02-09 16:29:30|11861.97|11861.97|11863.55|11863.55|11864.58|11864.58|11861.72|11861.72|0
1644424180000|2022-02-09 16:29:40|11863.92|11863.92|11863.54|11863.54|11865.41|11865.41|11863.54|11863.54|0
1644424190000|2022-02-09 16:29:50|11864.43|11864.43|11862.54|11862.54|11864.53|11864.53|11862.54|11862.54|0
1644480900000|2022-02-10 08:15:00|11898.78|11898.78|11898.37|11898.37|11898.78|11898.78|11898.37|11898.37|0
1644480910000|2022-02-10 08:15:10|11898.02|11898.02|11897.37|11897.37|11898.02|11898.02|11897.23|11897.23|0
1644480920000|2022-02-10 08:15:20|11897.14|11897.14|11896.82|11896.82|11897.14|11897.14|11896.82|11896.82|0
1644480930000|2022-02-10 08:15:30|11896.31|11896.31|11891.53|11891.53|11896.31|11896.31|11891.53|11891.53|0
1644480940000|2022-02-10 08:15:40|11891.17|11891.17|11890.42|11890.42|11891.17|11891.17|11890.42|11890.42|0
1644480960000|2022-02-10 08:16:00|11889.7|11889.7|11881.69|11881.69|11889.7|11889.7|11880.67|11880.67|0
1644480970000|2022-02-10 08:16:10|11881.01|11881.01|11880.71|11880.71|11881.01|11881.01|11879.93|11879.93|0
1644480980000|2022-02-10 08:16:20|11880.52|11880.52|11880.34|11880.34|11880.52|11880.52|11879.85|11879.85|0
1644480990000|2022-02-10 08:16:30|11880.03|11880.03|11879.45|11879.45|11880.03|11880.03|11879.45|11879.45|0
1644481000000|2022-02-10 08:16:40|11879.09|11879.09|11877.13|11877.13|11879.09|11879.09|11877.13|11877.13|0
1644481020000|2022-02-10 08:17:00|11876.93|11876.93|11878.33|11878.33|11878.33|11878.33|11876.93|11876.93|0
1644481030000|2022-02-10 08:17:10|11878.44|11878.44|11878.44|11878.44|11878.44|11878.44|11878.44|11878.44|0
1644481040000|2022-02-10 08:17:20|11879.22|11879.22|11878.79|11878.79|11879.22|11879.22|11878.79|11878.79|0
1644481050000|2022-02-10 08:17:30|11879.14|11879.14|11879.4|11879.4|11880.89|11880.89|11879.14|11879.14|0
1644481060000|2022-02-10 08:17:40|11878.97|11878.97|11879.88|11879.88|11879.88|11879.88|11878.97|11878.97|0
1644481070000|2022-02-10 08:17:50|11879.42|11879.42|11877.83|11877.83|11879.77|11879.77|11877.83|11877.83|0
1644481080000|2022-02-10 08:18:00|11877.56|11877.56|11872.28|11872.28|11877.56|11877.56|11872.28|11872.28|0
1644481100000|2022-02-10 08:18:20|11872.09|11872.09|11871.37|11871.37|11872.09|11872.09|11871.37|11871.37|0
1644481110000|2022-02-10 08:18:30|11871.51|11871.51|11871.51|11871.51|11871.51|11871.51|11871.51|11871.51|0
1644481120000|2022-02-10 08:18:40|11870.88|11870.88|11871.84|11871.84|11871.84|11871.84|11870.57|11870.57|0
1644481130000|2022-02-10 08:18:50|11872.71|11872.71|11873.62|11873.62|11873.62|11873.62|11872.71|11872.71|0
1644481140000|2022-02-10 08:19:00|11873.99|11873.99|11875.01|11875.01|11875.01|11875.01|11873.99|11873.99|0
1644481150000|2022-02-10 08:19:10|11875.7|11875.7|11874.41|11874.41|11875.7|11875.7|11874.41|11874.41|0
1644481160000|2022-02-10 08:19:20|11874.79|11874.79|11874.92|11874.92|11874.92|11874.92|11874.57|11874.57|0
1644481170000|2022-02-10 08:19:30|11875.78|11875.78|11875.56|11875.56|11875.78|11875.78|11875.56|11875.56|0
1644481180000|2022-02-10 08:19:40|11876.42|11876.42|11877.69|11877.69|11877.69|11877.69|11876.42|11876.42|0
1644481200000|2022-02-10 08:20:00|11876.98|11876.98|11876.47|11876.47|11876.98|11876.98|11876.11|11876.11|0
1644481210000|2022-02-10 08:20:10|11877.05|11877.05|11869.61|11869.61|11877.05|11877.05|11869.61|11869.61|0
1644481220000|2022-02-10 08:20:20|11869.25|11869.25|11867.61|11867.61|11869.25|11869.25|11867.61|11867.61|0
1644481230000|2022-02-10 08:20:30|11867.2|11867.2|11866.34|11866.34|11867.2|11867.2|11866.34|11866.34|0
1644481240000|2022-02-10 08:20:40|11865.98|11865.98|11865.6|11865.6|11865.98|11865.98|11865.6|11865.6|0
1644481250000|2022-02-10 08:20:50|11865.88|11865.88|11866.12|11866.12|11866.12|11866.12|11865.75|11865.75|0
1644481260000|2022-02-10 08:21:00|11866.48|11866.48|11866.33|11866.33|11867.19|11867.19|11865.46|11865.46|0
1644481270000|2022-02-10 08:21:10|11866.18|11866.18|11865.44|11865.44|11866.18|11866.18|11865.44|11865.44|0
1644481280000|2022-02-10 08:21:20|11865.21|11865.21|11865.21|11865.21|11865.21|11865.21|11865.21|11865.21|0
1644481290000|2022-02-10 08:21:30|11864.98|11864.98|11864.76|11864.76|11864.98|11864.98|11864.76|11864.76|0
1644481300000|2022-02-10 08:21:40|11864.45|11864.45|11864.19|11864.19|11864.62|11864.62|11864.19|11864.19|0
1644481310000|2022-02-10 08:21:50|11863.97|11863.97|11864.59|11864.59|11864.59|11864.59|11863.97|11863.97|0
1644481340000|2022-02-10 08:22:20|11864.75|11864.75|11865.1|11865.1|11865.1|11865.1|11864.75|11864.75|0
1644481360000|2022-02-10 08:22:40|11865.33|11865.33|11865.56|11865.56|11865.83|11865.83|11865.33|11865.33|0
1644481370000|2022-02-10 08:22:50|11865.12|11865.12|11865.12|11865.12|11865.12|11865.12|11865.12|11865.12|0
1644481380000|2022-02-10 08:23:00|11864.56|11864.56|11863.91|11863.91|11864.56|11864.56|11863.91|11863.91|0
1644481390000|2022-02-10 08:23:10|11864.7|11864.7|11864.03|11864.03|11864.7|11864.7|11864.03|11864.03|0
1644481400000|2022-02-10 08:23:20|11863.83|11863.83|11863.83|11863.83|11863.83|11863.83|11863.83|11863.83|0
1644481430000|2022-02-10 08:23:50|11864.45|11864.45|11864.45|11864.45|11864.45|11864.45|11864.45|11864.45|0
1644481440000|2022-02-10 08:24:00|11864.14|11864.14|11866.56|11866.56|11866.56|11866.56|11863.64|11863.64|0
1644481450000|2022-02-10 08:24:10|11867.18|11867.18|11870.63|11870.63|11870.63|11870.63|11867.18|11867.18|0
1644481470000|2022-02-10 08:24:30|11870.9|11870.9|11871.43|11871.43|11872.09|11872.09|11870.9|11870.9|0
1644481480000|2022-02-10 08:24:40|11871.21|11871.21|11871.21|11871.21|11871.21|11871.21|11871.21|11871.21|0
1644481490000|2022-02-10 08:24:50|11870.33|11870.33|11870.33|11870.33|11870.33|11870.33|11870.33|11870.33|0
1644481500000|2022-02-10 08:25:00|11869.9|11869.9|11869.9|11869.9|11869.9|11869.9|11869.9|11869.9|0
1644481520000|2022-02-10 08:25:20|11872.09|11872.09|11871.24|11871.24|11872.47|11872.47|11871.24|11871.24|0
1644481530000|2022-02-10 08:25:30|11870.81|11870.81|11870.45|11870.45|11870.81|11870.81|11870.45|11870.45|0
1644481540000|2022-02-10 08:25:40|11869.77|11869.77|11870.26|11870.26|11870.64|11870.64|11869.77|11869.77|0
1644481550000|2022-02-10 08:25:50|11870.47|11870.47|11869.35|11869.35|11870.47|11870.47|11869.35|11869.35|0
1644481560000|2022-02-10 08:26:00|11868.47|11868.47|11864.27|11864.27|11868.47|11868.47|11864.27|11864.27|0
1644481570000|2022-02-10 08:26:10|11863.99|11863.99|11862.09|11862.09|11863.99|11863.99|11862.09|11862.09|0
1644481580000|2022-02-10 08:26:20|11861.46|11861.46|11861.78|11861.78|11862.09|11862.09|11861.46|11861.46|0
1644481590000|2022-02-10 08:26:30|11861.69|11861.69|11862.76|11862.76|11862.76|11862.76|11861.69|11861.69|0
1644481620000|2022-02-10 08:27:00|11862.32|11862.32|11859.69|11859.69|11862.32|11862.32|11859.69|11859.69|0
1644481630000|2022-02-10 08:27:10|11859.84|11859.84|11861.17|11861.17|11861.17|11861.17|11859.84|11859.84|0
1644481640000|2022-02-10 08:27:20|11861.52|11861.52|11861.84|11861.84|11861.84|11861.84|11861.52|11861.52|0
1644481650000|2022-02-10 08:27:30|11862.99|11862.99|11862.3|11862.3|11862.99|11862.99|11862.3|11862.3|0
1644481660000|2022-02-10 08:27:40|11861.51|11861.51|11860.88|11860.88|11861.51|11861.51|11860.72|11860.72|0
1644481670000|2022-02-10 08:27:50|11860.66|11860.66|11860.83|11860.83|11860.83|11860.83|11860.66|11860.66|0
1644481680000|2022-02-10 08:28:00|11860.53|11860.53|11859.81|11859.81|11860.53|11860.53|11859.81|11859.81|0
1644481690000|2022-02-10 08:28:10|11860.6|11860.6|11861.84|11861.84|11861.84|11861.84|11860.6|11860.6|0
1644481700000|2022-02-10 08:28:20|11862|11862|11862|11862|11862|11862|11862|11862|0
1644481720000|2022-02-10 08:28:40|11861.06|11861.06|11860.95|11860.95|11861.06|11861.06|11860.95|11860.95|0
1644481730000|2022-02-10 08:28:50|11860.24|11860.24|11853.11|11853.11|11860.24|11860.24|11853.11|11853.11|0
1644481740000|2022-02-10 08:29:00|11853.3|11853.3|11850.41|11850.41|11853.3|11853.3|11850.41|11850.41|0
1644481750000|2022-02-10 08:29:10|11850.84|11850.84|11850.49|11850.49|11850.84|11850.84|11850.49|11850.49|0
1644481780000|2022-02-10 08:29:40|11850.29|11850.29|11850.87|11850.87|11850.87|11850.87|11850.09|11850.09|0
1644481790000|2022-02-10 08:29:50|11851.01|11851.01|11850.77|11850.77|11851.01|11851.01|11850.77|11850.77|0
1644481800000|2022-02-10 08:30:00|11850.63|11850.63|11849.39|11849.39|11850.63|11850.63|11848.96|11848.96|0
1644481810000|2022-02-10 08:30:10|11849.21|11849.21|11848.75|11848.75|11849.21|11849.21|11848.75|11848.75|0
1644481820000|2022-02-10 08:30:20|11848.43|11848.43|11848.65|11848.65|11848.65|11848.65|11848.43|11848.43|0
1644481830000|2022-02-10 08:30:30|11849.2|11849.2|11849.2|11849.2|11849.2|11849.2|11849.2|11849.2|0
1644481840000|2022-02-10 08:30:40|11849.01|11849.01|11849.01|11849.01|11849.01|11849.01|11849.01|11849.01|0
1644481860000|2022-02-10 08:31:00|11848.86|11848.86|11848.86|11848.86|11848.86|11848.86|11848.86|11848.86|0
1644481870000|2022-02-10 08:31:10|11849.46|11849.46|11849.76|11849.76|11849.76|11849.76|11849.46|11849.46|0
1644481880000|2022-02-10 08:31:20|11848.51|11848.51|11848.28|11848.28|11848.51|11848.51|11848.28|11848.28|0
1644481890000|2022-02-10 08:31:30|11848.63|11848.63|11846.61|11846.61|11849.36|11849.36|11846.47|11846.47|0
1644481900000|2022-02-10 08:31:40|11846.32|11846.32|11844.91|11844.91|11846.32|11846.32|11844.91|11844.91|0
1644481910000|2022-02-10 08:31:50|11844.47|11844.47|11844.34|11844.34|11844.47|11844.47|11844.34|11844.34|0
1644481920000|2022-02-10 08:32:00|11844.11|11844.11|11843.05|11843.05|11844.21|11844.21|11843.05|11843.05|0
1644481940000|2022-02-10 08:32:20|11843.21|11843.21|11842.42|11842.42|11843.66|11843.66|11842.42|11842.42|0
1644481950000|2022-02-10 08:32:30|11843.98|11843.98|11846|11846|11846|11846|11843.98|11843.98|0
1644481970000|2022-02-10 08:32:50|11846.83|11846.83|11847.08|11847.08|11847.71|11847.71|11846.83|11846.83|0
1644481980000|2022-02-10 08:33:00|11847.54|11847.54|11848.95|11848.95|11848.95|11848.95|11847.54|11847.54|0
1644481990000|2022-02-10 08:33:10|11848.65|11848.65|11848.9|11848.9|11848.9|11848.9|11848.65|11848.65|0
1644482000000|2022-02-10 08:33:20|11848.59|11848.59|11851.75|11851.75|11851.75|11851.75|11848.59|11848.59|0
1644482010000|2022-02-10 08:33:30|11851.5|11851.5|11852.39|11852.39|11852.39|11852.39|11851.5|11851.5|0
1644482020000|2022-02-10 08:33:40|11853.18|11853.18|11853.18|11853.18|11853.18|11853.18|11853.18|11853.18|0
1644482040000|2022-02-10 08:34:00|11854.04|11854.04|11855.34|11855.34|11855.34|11855.34|11854.04|11854.04|0
1644482060000|2022-02-10 08:34:20|11854.71|11854.71|11853.92|11853.92|11854.71|11854.71|11853.92|11853.92|0
1644482070000|2022-02-10 08:34:30|11852.84|11852.84|11849.96|11849.96|11852.84|11852.84|11849.96|11849.96|0
1644482100000|2022-02-10 08:35:00|11849.8|11849.8|11847.56|11847.56|11849.8|11849.8|11847.56|11847.56|0
1644482110000|2022-02-10 08:35:10|11847.36|11847.36|11847.14|11847.14|11847.36|11847.36|11846.93|11846.93|0
1644482120000|2022-02-10 08:35:20|11846.2|11846.2|11846.61|11846.61|11846.61|11846.61|11846.2|11846.2|0
1644482140000|2022-02-10 08:35:40|11846.75|11846.75|11846.75|11846.75|11846.75|11846.75|11846.75|11846.75|0
1644482150000|2022-02-10 08:35:50|11846.29|11846.29|11846.21|11846.21|11846.29|11846.29|11846.02|11846.02|0
1644482160000|2022-02-10 08:36:00|11845.8|11845.8|11844.17|11844.17|11845.8|11845.8|11844.17|11844.17|0
1644482170000|2022-02-10 08:36:10|11844.48|11844.48|11844.48|11844.48|11844.48|11844.48|11844.48|11844.48|0
1644482180000|2022-02-10 08:36:20|11843.33|11843.33|11843.38|11843.38|11843.38|11843.38|11842.64|11842.64|0
1644482190000|2022-02-10 08:36:30|11842.96|11842.96|11842.96|11842.96|11842.96|11842.96|11842.96|11842.96|0
1644482200000|2022-02-10 08:36:40|11843.85|11843.85|11843.9|11843.9|11844.01|11844.01|11843.85|11843.85|0
1644482210000|2022-02-10 08:36:50|11843.79|11843.79|11844.26|11844.26|11844.26|11844.26|11843.79|11843.79|0
1644482220000|2022-02-10 08:37:00|11844.67|11844.67|11844.67|11844.67|11844.67|11844.67|11844.42|11844.42|0
1644482250000|2022-02-10 08:37:30|11844.92|11844.92|11844.67|11844.67|11844.92|11844.92|11844.67|11844.67|0
1644482260000|2022-02-10 08:37:40|11844.89|11844.89|11844.89|11844.89|11844.89|11844.89|11844.89|11844.89|0
1644482270000|2022-02-10 08:37:50|11843.57|11843.57|11843.57|11843.57|11843.57|11843.57|11843.57|11843.57|0
1644482280000|2022-02-10 08:38:00|11843.3|11843.3|11842.86|11842.86|11843.3|11843.3|11842.86|11842.86|0
1644482290000|2022-02-10 08:38:10|11841.85|11841.85|11841.22|11841.22|11841.85|11841.85|11841.22|11841.22|0
1644482300000|2022-02-10 08:38:20|11841.14|11841.14|11841.28|11841.28|11841.28|11841.28|11840.88|11840.88|0
1644482310000|2022-02-10 08:38:30|11841.13|11841.13|11841.28|11841.28|11841.28|11841.28|11841.13|11841.13|0
1644482320000|2022-02-10 08:38:40|11840.61|11840.61|11840.61|11840.61|11840.61|11840.61|11840.61|11840.61|0
1644482330000|2022-02-10 08:38:50|11840.42|11840.42|11839.41|11839.41|11840.42|11840.42|11839.41|11839.41|0
1644482340000|2022-02-10 08:39:00|11838.69|11838.69|11838.5|11838.5|11839.28|11839.28|11838.42|11838.42|0
1644482350000|2022-02-10 08:39:10|11838.85|11838.85|11840.43|11840.43|11841.22|11841.22|11838.85|11838.85|0
1644482360000|2022-02-10 08:39:20|11841|11841|11841|11841|11841|11841|11841|11841|0
1644482370000|2022-02-10 08:39:30|11840.87|11840.87|11840.61|11840.61|11840.87|11840.87|11840.61|11840.61|0
1644482390000|2022-02-10 08:39:50|11839.82|11839.82|11839.03|11839.03|11839.82|11839.82|11839.03|11839.03|0
1644482400000|2022-02-10 08:40:00|11839.28|11839.28|11839.78|11839.78|11839.78|11839.78|11839.28|11839.28|0
1644482410000|2022-02-10 08:40:10|11840.14|11840.14|11840.39|11840.39|11840.39|11840.39|11840.14|11840.14|0
1644482420000|2022-02-10 08:40:20|11841.02|11841.02|11841.02|11841.02|11841.02|11841.02|11841.02|11841.02|0
1644482430000|2022-02-10 08:40:30|11840.79|11840.79|11842.08|11842.08|11842.08|11842.08|11840.79|11840.79|0
1644482440000|2022-02-10 08:40:40|11841.99|11841.99|11842.57|11842.57|11842.57|11842.57|11841.99|11841.99|0
1644482450000|2022-02-10 08:40:50|11842.16|11842.16|11841.53|11841.53|11842.16|11842.16|11841.53|11841.53|0
1644482460000|2022-02-10 08:41:00|11842.83|11842.83|11842.58|11842.58|11842.83|11842.83|11842.58|11842.58|0
1644482470000|2022-02-10 08:41:10|11842.22|11842.22|11842.74|11842.74|11842.74|11842.74|11842.11|11842.11|0
1644482480000|2022-02-10 08:41:20|11842.65|11842.65|11841.3|11841.3|11842.65|11842.65|11841.3|11841.3|0
1644482490000|2022-02-10 08:41:30|11841.4|11841.4|11841.62|11841.62|11841.62|11841.62|11841.4|11841.4|0
1644482500000|2022-02-10 08:41:40|11842.06|11842.06|11842.06|11842.06|11842.06|11842.06|11842.06|11842.06|0
1644482510000|2022-02-10 08:41:50|11841.19|11841.19|11841.47|11841.47|11841.47|11841.47|11841.19|11841.19|0
1644482520000|2022-02-10 08:42:00|11841.6|11841.6|11842.81|11842.81|11842.81|11842.81|11841.6|11841.6|0
1644482530000|2022-02-10 08:42:10|11842.5|11842.5|11842.95|11842.95|11843.25|11843.25|11842.5|11842.5|0
1644482550000|2022-02-10 08:42:30|11842.71|11842.71|11842.87|11842.87|11842.87|11842.87|11842.44|11842.44|0
1644482560000|2022-02-10 08:42:40|11842.43|11842.43|11842.43|11842.43|11842.43|11842.43|11842.43|11842.43|0
1644482580000|2022-02-10 08:43:00|11842.16|11842.16|11841.87|11841.87|11842.16|11842.16|11841.87|11841.87|0
1644482590000|2022-02-10 08:43:10|11842.38|11842.38|11842.38|11842.38|11842.38|11842.38|11842.38|11842.38|0
1644482610000|2022-02-10 08:43:30|11843.24|11843.24|11843.24|11843.24|11843.24|11843.24|11843.24|11843.24|0
1644482630000|2022-02-10 08:43:50|11843.01|11843.01|11843.16|11843.16|11843.39|11843.39|11843.01|11843.01|0
1644482640000|2022-02-10 08:44:00|11843.06|11843.06|11842.18|11842.18|11843.06|11843.06|11842.18|11842.18|0
1644482650000|2022-02-10 08:44:10|11841.74|11841.74|11839.15|11839.15|11841.74|11841.74|11839.15|11839.15|0
1644482660000|2022-02-10 08:44:20|11838.92|11838.92|11838.56|11838.56|11838.92|11838.92|11838.56|11838.56|0
1644482670000|2022-02-10 08:44:30|11838.81|11838.81|11839.61|11839.61|11839.61|11839.61|11838.81|11838.81|0
1644482680000|2022-02-10 08:44:40|11838.82|11838.82|11838.53|11838.53|11838.82|11838.82|11838.53|11838.53|0
1644482690000|2022-02-10 08:44:50|11837.84|11837.84|11837.64|11837.64|11837.84|11837.84|11837.64|11837.64|0
1644482700000|2022-02-10 08:45:00|11837.2|11837.2|11837.08|11837.08|11837.2|11837.2|11836.85|11836.85|0
1644482710000|2022-02-10 08:45:10|11837.87|11837.87|11839.11|11839.11|11839.11|11839.11|11837.87|11837.87|0
1644482720000|2022-02-10 08:45:20|11838.48|11838.48|11838.48|11838.48|11838.48|11838.48|11838.48|11838.48|0
1644482730000|2022-02-10 08:45:30|11837.65|11837.65|11837.47|11837.47|11837.65|11837.65|11837.47|11837.47|0
1644482740000|2022-02-10 08:45:40|11836.91|11836.91|11836.91|11836.91|11836.91|11836.91|11836.91|11836.91|0
1644482750000|2022-02-10 08:45:50|11837.29|11837.29|11835.56|11835.56|11837.29|11837.29|11835.56|11835.56|0
1644482760000|2022-02-10 08:46:00|11835.13|11835.13|11832.87|11832.87|11835.13|11835.13|11832.87|11832.87|0
1644482790000|2022-02-10 08:46:30|11832.67|11832.67|11831.75|11831.75|11832.67|11832.67|11831.1|11831.1|0
1644482810000|2022-02-10 08:46:50|11831.99|11831.99|11831.98|11831.98|11831.99|11831.99|11831.55|11831.55|0
1644482820000|2022-02-10 08:47:00|11831.04|11831.04|11831.04|11831.04|11831.04|11831.04|11831.04|11831.04|0
1644482870000|2022-02-10 08:47:50|11830.25|11830.25|11829.77|11829.77|11830.25|11830.25|11829.77|11829.77|0
1644482880000|2022-02-10 08:48:00|11830.46|11830.46|11831.25|11831.25|11831.25|11831.25|11830.46|11830.46|0
1644482890000|2022-02-10 08:48:10|11831.88|11831.88|11831.43|11831.43|11831.88|11831.88|11831.43|11831.43|0
1644482900000|2022-02-10 08:48:20|11831.35|11831.35|11831.35|11831.35|11831.35|11831.35|11831.35|11831.35|0
1644482910000|2022-02-10 08:48:30|11831.63|11831.63|11831.63|11831.63|11831.63|11831.63|11831.63|11831.63|0
1644482920000|2022-02-10 08:48:40|11831.99|11831.99|11831.94|11831.94|11831.99|11831.99|11831.36|11831.36|0
1644482930000|2022-02-10 08:48:50|11832.26|11832.26|11834.26|11834.26|11834.26|11834.26|11832.26|11832.26|0
1644482940000|2022-02-10 08:49:00|11833.55|11833.55|11833.08|11833.08|11833.58|11833.58|11833.08|11833.08|0
1644482950000|2022-02-10 08:49:10|11832.29|11832.29|11831.58|11831.58|11832.29|11832.29|11831.58|11831.58|0
1644482960000|2022-02-10 08:49:20|11830.7|11830.7|11830.34|11830.34|11830.7|11830.7|11830.34|11830.34|0
1644482970000|2022-02-10 08:49:30|11829.55|11829.55|11829.31|11829.31|11829.55|11829.55|11829.12|11829.12|0
1644482980000|2022-02-10 08:49:40|11829.45|11829.45|11829.45|11829.45|11829.45|11829.45|11829.45|11829.45|0
1644482990000|2022-02-10 08:49:50|11829.89|11829.89|11829.89|11829.89|11829.89|11829.89|11829.89|11829.89|0
1644483000000|2022-02-10 08:50:00|11830.1|11830.1|11829.91|11829.91|11830.1|11830.1|11829.69|11829.69|0
1644483020000|2022-02-10 08:50:20|11829.59|11829.59|11830.04|11830.04|11830.04|11830.04|11829.59|11829.59|0
1644483060000|2022-02-10 08:51:00|11829.59|11829.59|11829.16|11829.16|11829.59|11829.59|11829.16|11829.16|0
1644483080000|2022-02-10 08:51:20|11829.52|11829.52|11829.52|11829.52|11829.52|11829.52|11829.52|11829.52|0
1644483090000|2022-02-10 08:51:30|11829.82|11829.82|11829.82|11829.82|11829.82|11829.82|11829.82|11829.82|0
1644483110000|2022-02-10 08:51:50|11830.45|11830.45|11831.39|11831.39|11831.39|11831.39|11830.45|11830.45|0
1644483120000|2022-02-10 08:52:00|11831.09|11831.09|11830.38|11830.38|11831.09|11831.09|11830.38|11830.38|0
1644483140000|2022-02-10 08:52:20|11830.3|11830.3|11831.23|11831.23|11831.45|11831.45|11830.3|11830.3|0
1644483150000|2022-02-10 08:52:30|11830.6|11830.6|11830.6|11830.6|11830.6|11830.6|11830.6|11830.6|0
1644483160000|2022-02-10 08:52:40|11830.83|11830.83|11830.83|11830.83|11830.83|11830.83|11830.83|11830.83|0
1644483170000|2022-02-10 08:52:50|11831.7|11831.7|11831.95|11831.95|11831.95|11831.95|11831.7|11831.7|0
1644483180000|2022-02-10 08:53:00|11832.3|11832.3|11831.22|11831.22|11832.74|11832.74|11831.22|11831.22|0
1644483210000|2022-02-10 08:53:30|11832.1|11832.1|11832.33|11832.33|11832.33|11832.33|11832.1|11832.1|0
1644483220000|2022-02-10 08:53:40|11832.79|11832.79|11834.42|11834.42|11834.5|11834.5|11832.79|11832.79|0
1644483230000|2022-02-10 08:53:50|11834.17|11834.17|11834.17|11834.17|11834.17|11834.17|11834.17|11834.17|0
1644483240000|2022-02-10 08:54:00|11834.32|11834.32|11833.2|11833.2|11834.32|11834.32|11832.44|11832.44|0
1644483250000|2022-02-10 08:54:10|11832.84|11832.84|11832.13|11832.13|11832.84|11832.84|11832.13|11832.13|0
1644483260000|2022-02-10 08:54:20|11832.44|11832.44|11832.44|11832.44|11832.44|11832.44|11832.44|11832.44|0
1644483300000|2022-02-10 08:55:00|11833.23|11833.23|11833.39|11833.39|11833.39|11833.39|11833.23|11833.23|0
1644483310000|2022-02-10 08:55:10|11834.01|11834.01|11836.27|11836.27|11836.27|11836.27|11834.01|11834.01|0
1644483320000|2022-02-10 08:55:20|11836.04|11836.04|11836.04|11836.04|11836.04|11836.04|11836.04|11836.04|0
1644483330000|2022-02-10 08:55:30|11835.83|11835.83|11835.83|11835.83|11835.83|11835.83|11835.83|11835.83|0
1644483340000|2022-02-10 08:55:40|11836.14|11836.14|11836.14|11836.14|11836.14|11836.14|11836.14|11836.14|0
1644483360000|2022-02-10 08:56:00|11835.78|11835.78|11834.11|11834.11|11835.78|11835.78|11834.11|11834.11|0
1644483370000|2022-02-10 08:56:10|11833.76|11833.76|11831.75|11831.75|11833.76|11833.76|11831.75|11831.75|0
1644483380000|2022-02-10 08:56:20|11832.12|11832.12|11831.9|11831.9|11832.12|11832.12|11831.54|11831.54|0
1644483400000|2022-02-10 08:56:40|11832.78|11832.78|11832.78|11832.78|11832.78|11832.78|11832.78|11832.78|0
1644483410000|2022-02-10 08:56:50|11833.47|11833.47|11833.47|11833.47|11833.47|11833.47|11833.47|11833.47|0
1644483420000|2022-02-10 08:57:00|11833.22|11833.22|11834.72|11834.72|11834.72|11834.72|11833.22|11833.22|0
1644483430000|2022-02-10 08:57:10|11834.01|11834.01|11834.01|11834.01|11834.01|11834.01|11834.01|11834.01|0
1644483440000|2022-02-10 08:57:20|11834.45|11834.45|11835.46|11835.46|11835.46|11835.46|11834.45|11834.45|0
1644483450000|2022-02-10 08:57:30|11835.83|11835.83|11836.62|11836.62|11836.62|11836.62|11835.83|11835.83|0
1644483460000|2022-02-10 08:57:40|11837.17|11837.17|11837.17|11837.17|11837.17|11837.17|11837.17|11837.17|0
1644483470000|2022-02-10 08:57:50|11837.39|11837.39|11837.39|11837.39|11837.39|11837.39|11837.39|11837.39|0
1644483480000|2022-02-10 08:58:00|11837.59|11837.59|11838.63|11838.63|11838.63|11838.63|11837.59|11837.59|0
1644483500000|2022-02-10 08:58:20|11837.92|11837.92|11837.43|11837.43|11837.92|11837.92|11837.13|11837.13|0
1644483510000|2022-02-10 08:58:30|11837|11837|11837.17|11837.17|11837.3|11837.3|11837|11837|0
1644483520000|2022-02-10 08:58:40|11836.54|11836.54|11836.54|11836.54|11836.54|11836.54|11836.54|11836.54|0
1644483530000|2022-02-10 08:58:50|11836.97|11836.97|11836.68|11836.68|11836.97|11836.97|11836.68|11836.68|0
1644483540000|2022-02-10 08:59:00|11837.12|11837.12|11837.33|11837.33|11837.33|11837.33|11836.77|11836.77|0
1644483580000|2022-02-10 08:59:40|11837.64|11837.64|11837.56|11837.56|11837.64|11837.64|11837.56|11837.56|0
1644483590000|2022-02-10 08:59:50|11837.78|11837.78|11837.78|11837.78|11837.78|11837.78|11837.78|11837.78|0
1644483600000|2022-02-10 09:00:00|11838.38|11838.38|11840.23|11840.23|11840.23|11840.23|11838.38|11838.38|0
1644483610000|2022-02-10 09:00:10|11840.94|11840.94|11840.66|11840.66|11840.94|11840.94|11840.23|11840.23|0
1644483630000|2022-02-10 09:00:30|11841.66|11841.66|11841.66|11841.66|11841.66|11841.66|11841.66|11841.66|0
1644483640000|2022-02-10 09:00:40|11842.45|11842.45|11843.34|11843.34|11843.62|11843.62|11842.45|11842.45|0
1644483650000|2022-02-10 09:00:50|11843.43|11843.43|11843.68|11843.68|11843.87|11843.87|11843.43|11843.43|0
1644483660000|2022-02-10 09:01:00|11844|11844|11844.88|11844.88|11844.88|11844.88|11844|11844|0
1644483670000|2022-02-10 09:01:10|11845.15|11845.15|11845.15|11845.15|11845.15|11845.15|11845.15|11845.15|0
1644483680000|2022-02-10 09:01:20|11845.36|11845.36|11845.36|11845.36|11845.36|11845.36|11845.36|11845.36|0
1644483690000|2022-02-10 09:01:30|11844.57|11844.57|11844.57|11844.57|11844.57|11844.57|11844.57|11844.57|0
1644483700000|2022-02-10 09:01:40|11843.78|11843.78|11841.19|11841.19|11843.78|11843.78|11841.19|11841.19|0
1644483710000|2022-02-10 09:01:50|11842.07|11842.07|11842.26|11842.26|11842.26|11842.26|11842.07|11842.07|0
1644483720000|2022-02-10 09:02:00|11842.04|11842.04|11842.99|11842.99|11842.99|11842.99|11841.7|11841.7|0
1644483740000|2022-02-10 09:02:20|11842.56|11842.56|11842.53|11842.53|11842.56|11842.56|11842.13|11842.13|0
1644483750000|2022-02-10 09:02:30|11843.32|11843.32|11843.32|11843.32|11843.32|11843.32|11843.32|11843.32|0
1644483760000|2022-02-10 09:02:40|11843.63|11843.63|11843.78|11843.78|11843.78|11843.78|11843.18|11843.18|0
1644483770000|2022-02-10 09:02:50|11844.09|11844.09|11844.09|11844.09|11844.09|11844.09|11844.09|11844.09|0
1644483780000|2022-02-10 09:03:00|11843.3|11843.3|11842.95|11842.95|11843.3|11843.3|11842.75|11842.75|0
1644483790000|2022-02-10 09:03:10|11843.03|11843.03|11843.03|11843.03|11843.03|11843.03|11843.03|11843.03|0
1644483800000|2022-02-10 09:03:20|11843.26|11843.26|11843.74|11843.74|11844.39|11844.39|11843.26|11843.26|0
1644483810000|2022-02-10 09:03:30|11843.31|11843.31|11843.31|11843.31|11843.31|11843.31|11843.31|11843.31|0
1644483820000|2022-02-10 09:03:40|11843|11843|11842.56|11842.56|11843|11843|11842.56|11842.56|0
1644483840000|2022-02-10 09:04:00|11842.76|11842.76|11842.86|11842.86|11843.22|11843.22|11842.66|11842.66|0
1644483850000|2022-02-10 09:04:10|11843.74|11843.74|11843.74|11843.74|11843.74|11843.74|11843.74|11843.74|0
1644483860000|2022-02-10 09:04:20|11844.66|11844.66|11844.61|11844.61|11844.66|11844.66|11844.28|11844.28|0
1644483880000|2022-02-10 09:04:40|11845.4|11845.4|11845.4|11845.4|11845.4|11845.4|11845.4|11845.4|0
1644483890000|2022-02-10 09:04:50|11845.1|11845.1|11846.05|11846.05|11846.05|11846.05|11845.1|11845.1|0
1644483900000|2022-02-10 09:05:00|11846.41|11846.41|11847.56|11847.56|11847.56|11847.56|11846.41|11846.41|0
1644483910000|2022-02-10 09:05:10|11847.99|11847.99|11850.11|11850.11|11850.11|11850.11|11847.99|11847.99|0
1644483920000|2022-02-10 09:05:20|11849.79|11849.79|11849.79|11849.79|11849.79|11849.79|11849.79|11849.79|0
1644483940000|2022-02-10 09:05:40|11849.52|11849.52|11849.52|11849.52|11849.52|11849.52|11849.52|11849.52|0
1644483950000|2022-02-10 09:05:50|11849.93|11849.93|11851.35|11851.35|11852.41|11852.41|11849.93|11849.93|0
1644483960000|2022-02-10 09:06:00|11851.21|11851.21|11850.42|11850.42|11851.21|11851.21|11850.42|11850.42|0
1644483970000|2022-02-10 09:06:10|11850.07|11850.07|11850.07|11850.07|11850.07|11850.07|11850.07|11850.07|0
1644483980000|2022-02-10 09:06:20|11850.23|11850.23|11850.85|11850.85|11850.85|11850.85|11850.23|11850.23|0
1644483990000|2022-02-10 09:06:30|11851.64|11851.64|11852.05|11852.05|11852.05|11852.05|11851.64|11851.64|0
1644484000000|2022-02-10 09:06:40|11852.3|11852.3|11854.5|11854.5|11854.5|11854.5|11852.3|11852.3|0
1644484010000|2022-02-10 09:06:50|11855.11|11855.11|11856.32|11856.32|11856.32|11856.32|11855.11|11855.11|0
1644484020000|2022-02-10 09:07:00|11855.97|11855.97|11858.08|11858.08|11858.08|11858.08|11855.74|11855.74|0
1644484030000|2022-02-10 09:07:10|11858.23|11858.23|11858.66|11858.66|11858.66|11858.66|11858.23|11858.23|0
1644484040000|2022-02-10 09:07:20|11859.54|11859.54|11860.95|11860.95|11860.95|11860.95|11859.54|11859.54|0
1644484050000|2022-02-10 09:07:30|11861.43|11861.43|11862.22|11862.22|11862.22|11862.22|11861.43|11861.43|0
1644484060000|2022-02-10 09:07:40|11861.78|11861.78|11861.78|11861.78|11861.78|11861.78|11861.78|11861.78|0
1644484070000|2022-02-10 09:07:50|11862.5|11862.5|11862.14|11862.14|11862.5|11862.5|11862.14|11862.14|0
1644484080000|2022-02-10 09:08:00|11861.78|11861.78|11861.37|11861.37|11861.78|11861.78|11861.16|11861.16|0
1644484100000|2022-02-10 09:08:20|11861.58|11861.58|11861.63|11861.63|11861.63|11861.63|11861.22|11861.22|0
1644484110000|2022-02-10 09:08:30|11861.95|11861.95|11861.95|11861.95|11861.95|11861.95|11861.95|11861.95|0
1644484120000|2022-02-10 09:08:40|11861.01|11861.01|11861.36|11861.36|11861.36|11861.36|11861.01|11861.01|0
1644484130000|2022-02-10 09:08:50|11860.95|11860.95|11860.95|11860.95|11860.95|11860.95|11860.95|11860.95|0
1644484140000|2022-02-10 09:09:00|11860.24|11860.24|11860.77|11860.77|11860.77|11860.77|11859.88|11859.88|0
1644484160000|2022-02-10 09:09:20|11861.12|11861.12|11861.51|11861.51|11861.51|11861.51|11861.12|11861.12|0
1644484200000|2022-02-10 09:10:00|11859.93|11859.93|11860.41|11860.41|11860.41|11860.41|11859.04|11859.04|0
1644484210000|2022-02-10 09:10:10|11860.19|11860.19|11859.78|11859.78|11860.41|11860.41|11859.78|11859.78|0
1644484220000|2022-02-10 09:10:20|11859.47|11859.47|11859.11|11859.11|11859.47|11859.47|11859.11|11859.11|0
1644484240000|2022-02-10 09:10:40|11858.81|11858.81|11858.81|11858.81|11858.81|11858.81|11858.81|11858.81|0
1644484250000|2022-02-10 09:10:50|11859|11859|11859|11859|11859|11859|11859|11859|0
1644484260000|2022-02-10 09:11:00|11858.56|11858.56|11857.91|11857.91|11858.56|11858.56|11857.7|11857.7|0
1644484270000|2022-02-10 09:11:10|11857.61|11857.61|11857.97|11857.97|11857.97|11857.97|11857.61|11857.61|0
1644484290000|2022-02-10 09:11:30|11857.46|11857.46|11857.46|11857.46|11857.46|11857.46|11857.46|11857.46|0
1644484300000|2022-02-10 09:11:40|11857.77|11857.77|11857.77|11857.77|11857.77|11857.77|11857.77|11857.77|0
1644484320000|2022-02-10 09:12:00|11857.56|11857.56|11856.5|11856.5|11857.7|11857.7|11856.5|11856.5|0
1644484330000|2022-02-10 09:12:10|11856.81|11856.81|11856.81|11856.81|11856.81|11856.81|11856.81|11856.81|0
1644484350000|2022-02-10 09:12:30|11857.01|11857.01|11857.01|11857.01|11857.01|11857.01|11857.01|11857.01|0
1644484360000|2022-02-10 09:12:40|11857.23|11857.23|11857.23|11857.23|11857.23|11857.23|11857.01|11857.01|0
1644484370000|2022-02-10 09:12:50|11856.8|11856.8|11856.08|11856.08|11856.8|11856.8|11856.08|11856.08|0
1644484380000|2022-02-10 09:13:00|11856.44|11856.44|11857.54|11857.54|11857.54|11857.54|11856.44|11856.44|0
1644484400000|2022-02-10 09:13:20|11858.33|11858.33|11858.33|11858.33|11858.33|11858.33|11858.33|11858.33|0
1644484410000|2022-02-10 09:13:30|11859.03|11859.03|11859.03|11859.03|11859.03|11859.03|11859.03|11859.03|0
1644484420000|2022-02-10 09:13:40|11858.71|11858.71|11858.71|11858.71|11858.71|11858.71|11858.71|11858.71|0
1644484430000|2022-02-10 09:13:50|11858.62|11858.62|11859.24|11859.24|11859.24|11859.24|11858.62|11858.62|0
1644484440000|2022-02-10 09:14:00|11860.28|11860.28|11859.93|11859.93|11860.28|11860.28|11859.93|11859.93|0
1644484450000|2022-02-10 09:14:10|11860.28|11860.28|11859.63|11859.63|11860.28|11860.28|11859.63|11859.63|0
1644484460000|2022-02-10 09:14:20|11858.7|11858.7|11858.62|11858.62|11858.7|11858.7|11858.47|11858.47|0
1644484470000|2022-02-10 09:14:30|11857.83|11857.83|11857.83|11857.83|11857.83|11857.83|11857.83|11857.83|0
1644484480000|2022-02-10 09:14:40|11857.47|11857.47|11857.83|11857.83|11857.83|11857.83|11857.47|11857.47|0
1644484490000|2022-02-10 09:14:50|11857.47|11857.47|11857.47|11857.47|11857.47|11857.47|11857.47|11857.47|0
1644484500000|2022-02-10 09:15:00|11856.84|11856.84|11856.48|11856.48|11856.84|11856.84|11856.48|11856.48|0
1644484510000|2022-02-10 09:15:10|11856.18|11856.18|11855.7|11855.7|11856.41|11856.41|11855.7|11855.7|0
1644484520000|2022-02-10 09:15:20|11856.05|11856.05|11856.05|11856.05|11856.05|11856.05|11856.05|11856.05|0
1644484540000|2022-02-10 09:15:40|11855.78|11855.78|11851.77|11851.77|11855.78|11855.78|11851.77|11851.77|0
1644484550000|2022-02-10 09:15:50|11851.54|11851.54|11851.54|11851.54|11851.54|11851.54|11851.54|11851.54|0
1644484560000|2022-02-10 09:16:00|11851.77|11851.77|11851.77|11851.77|11851.77|11851.77|11851.77|11851.77|0
1644484570000|2022-02-10 09:16:10|11851.4|11851.4|11850.59|11850.59|11851.4|11851.4|11850.59|11850.59|0
1644484580000|2022-02-10 09:16:20|11850.51|11850.51|11850.51|11850.51|11850.51|11850.51|11850.51|11850.51|0
1644484590000|2022-02-10 09:16:30|11850.28|11850.28|11850.28|11850.28|11850.28|11850.28|11850.28|11850.28|0
1644484620000|2022-02-10 09:17:00|11849.97|11849.97|11847.35|11847.35|11849.97|11849.97|11847.35|11847.35|0
1644484650000|2022-02-10 09:17:30|11846.91|11846.91|11846.91|11846.91|11846.91|11846.91|11846.91|11846.91|0
1644484670000|2022-02-10 09:17:50|11846.76|11846.76|11846.76|11846.76|11846.76|11846.76|11846.76|11846.76|0
1644484680000|2022-02-10 09:18:00|11847.08|11847.08|11846.51|11846.51|11847.52|11847.52|11846.51|11846.51|0
1644484690000|2022-02-10 09:18:10|11846.74|11846.74|11846.74|11846.74|11846.74|11846.74|11846.74|11846.74|0
1644484700000|2022-02-10 09:18:20|11846.97|11846.97|11847.43|11847.43|11847.43|11847.43|11846.97|11846.97|0
1644484710000|2022-02-10 09:18:30|11847.57|11847.57|11847.57|11847.57|11847.57|11847.57|11847.57|11847.57|0
1644484730000|2022-02-10 09:18:50|11847.98|11847.98|11848.16|11848.16|11848.16|11848.16|11847.57|11847.57|0
1644484750000|2022-02-10 09:19:10|11848.38|11848.38|11848.67|11848.67|11848.67|11848.67|11848.21|11848.21|0
1644484760000|2022-02-10 09:19:20|11849|11849|11849|11849|11849|11849|11849|11849|0
1644484770000|2022-02-10 09:19:30|11849.79|11849.79|11850.37|11850.37|11850.37|11850.37|11849.79|11849.79|0
1644484780000|2022-02-10 09:19:40|11850.51|11850.51|11851.19|11851.19|11851.19|11851.19|11850.51|11850.51|0
1644484800000|2022-02-10 09:20:00|11851.32|11851.32|11852.26|11852.26|11852.26|11852.26|11851.32|11851.32|0
1644484810000|2022-02-10 09:20:10|11852.62|11852.62|11852.96|11852.96|11853.1|11853.1|11852.62|11852.62|0
1644484820000|2022-02-10 09:20:20|11852.61|11852.61|11852.61|11852.61|11852.61|11852.61|11852.61|11852.61|0
1644484840000|2022-02-10 09:20:40|11852.92|11852.92|11852.92|11852.92|11852.92|11852.92|11852.92|11852.92|0
1644484850000|2022-02-10 09:20:50|11852.29|11852.29|11852.29|11852.29|11852.29|11852.29|11852.29|11852.29|0
1644484860000|2022-02-10 09:21:00|11852.18|11852.18|11852.08|11852.08|11852.18|11852.18|11852.08|11852.08|0
1644484870000|2022-02-10 09:21:10|11852.29|11852.29|11852.6|11852.6|11852.6|11852.6|11852.29|11852.29|0
1644484880000|2022-02-10 09:21:20|11852.91|11852.91|11852.8|11852.8|11852.91|11852.91|11852.8|11852.8|0
1644484890000|2022-02-10 09:21:30|11852.66|11852.66|11852.66|11852.66|11852.66|11852.66|11852.66|11852.66|0
1644484910000|2022-02-10 09:21:50|11851.87|11851.87|11851.87|11851.87|11851.87|11851.87|11851.87|11851.87|0
1644484920000|2022-02-10 09:22:00|11851.43|11851.43|11851.43|11851.43|11851.43|11851.43|11851.43|11851.43|0
1644484930000|2022-02-10 09:22:10|11851.64|11851.64|11852.43|11852.43|11852.43|11852.43|11851.64|11851.64|0
1644484940000|2022-02-10 09:22:20|11852.74|11852.74|11852.74|11852.74|11852.74|11852.74|11852.74|11852.74|0
1644484950000|2022-02-10 09:22:30|11852.05|11852.05|11851.11|11851.11|11852.05|11852.05|11851.11|11851.11|0
1644484970000|2022-02-10 09:22:50|11850.95|11850.95|11850.95|11850.95|11850.95|11850.95|11850.95|11850.95|0
1644484980000|2022-02-10 09:23:00|11850.65|11850.65|11850.83|11850.83|11850.83|11850.83|11850.65|11850.65|0
1644484990000|2022-02-10 09:23:10|11850.48|11850.48|11850.12|11850.12|11850.48|11850.48|11850.12|11850.12|0
1644485000000|2022-02-10 09:23:20|11851.06|11851.06|11851.38|11851.38|11851.38|11851.38|11851.06|11851.06|0
1644485010000|2022-02-10 09:23:30|11850.94|11850.94|11850.94|11850.94|11850.94|11850.94|11850.94|11850.94|0
1644485020000|2022-02-10 09:23:40|11850.72|11850.72|11850.72|11850.72|11850.72|11850.72|11850.72|11850.72|0
1644485040000|2022-02-10 09:24:00|11851.07|11851.07|11851.07|11851.07|11851.07|11851.07|11851.07|11851.07|0
1644485060000|2022-02-10 09:24:20|11850.28|11850.28|11850.28|11850.28|11850.28|11850.28|11850.28|11850.28|0
1644485070000|2022-02-10 09:24:30|11850.01|11850.01|11850.15|11850.15|11850.15|11850.15|11850.01|11850.01|0
1644485080000|2022-02-10 09:24:40|11849.79|11849.79|11849.79|11849.79|11849.79|11849.79|11849.79|11849.79|0
1644485110000|2022-02-10 09:25:10|11850.58|11850.58|11850.58|11850.58|11850.58|11850.58|11850.58|11850.58|0
1644485120000|2022-02-10 09:25:20|11849.95|11849.95|11849.95|11849.95|11849.95|11849.95|11849.95|11849.95|0
1644485130000|2022-02-10 09:25:30|11850.18|11850.18|11850.18|11850.18|11850.18|11850.18|11850.18|11850.18|0
1644485140000|2022-02-10 09:25:40|11850.54|11850.54|11850.54|11850.54|11850.54|11850.54|11850.54|11850.54|0
1644485180000|2022-02-10 09:26:20|11850.1|11850.1|11849.87|11849.87|11850.1|11850.1|11849.87|11849.87|0
1644485210000|2022-02-10 09:26:50|11849.64|11849.64|11847.95|11847.95|11849.64|11849.64|11847.95|11847.95|0
1644485220000|2022-02-10 09:27:00|11847.45|11847.45|11847.14|11847.14|11847.45|11847.45|11847.14|11847.14|0
1644485230000|2022-02-10 09:27:10|11846.69|11846.69|11846.69|11846.69|11846.69|11846.69|11846.69|11846.69|0
1644485240000|2022-02-10 09:27:20|11846.39|11846.39|11845.6|11845.6|11846.39|11846.39|11845.6|11845.6|0
1644485250000|2022-02-10 09:27:30|11846.23|11846.23|11846.23|11846.23|11846.23|11846.23|11846.23|11846.23|0
1644485260000|2022-02-10 09:27:40|11846.37|11846.37|11846.37|11846.37|11846.37|11846.37|11846.37|11846.37|0
1644485280000|2022-02-10 09:28:00|11846.27|11846.27|11846.27|11846.27|11846.27|11846.27|11846.27|11846.27|0
1644485290000|2022-02-10 09:28:10|11846.63|11846.63|11846.63|11846.63|11846.63|11846.63|11846.63|11846.63|0
1644485300000|2022-02-10 09:28:20|11846.76|11846.76|11846.76|11846.76|11846.76|11846.76|11846.76|11846.76|0
1644485320000|2022-02-10 09:28:40|11846.99|11846.99|11847.2|11847.2|11847.2|11847.2|11846.84|11846.84|0
1644485330000|2022-02-10 09:28:50|11846.89|11846.89|11846.89|11846.89|11846.89|11846.89|11846.89|11846.89|0
1644485340000|2022-02-10 09:29:00|11846.54|11846.54|11846.85|11846.85|11846.85|11846.85|11846.44|11846.44|0
1644485350000|2022-02-10 09:29:10|11846.95|11846.95|11846.79|11846.79|11847.25|11847.25|11846.79|11846.79|0
1644485400000|2022-02-10 09:30:00|11847.01|11847.01|11847.01|11847.01|11847.01|11847.01|11847.01|11847.01|0
1644485410000|2022-02-10 09:30:10|11847.23|11847.23|11847|11847|11847.23|11847.23|11847|11847|0
1644485420000|2022-02-10 09:30:20|11846.37|11846.37|11847.13|11847.13|11847.13|11847.13|11846.37|11846.37|0
1644485450000|2022-02-10 09:30:50|11847.92|11847.92|11847.92|11847.92|11847.92|11847.92|11847.92|11847.92|0
1644485460000|2022-02-10 09:31:00|11847.56|11847.56|11847.56|11847.56|11847.56|11847.56|11847.56|11847.56|0
1644485480000|2022-02-10 09:31:20|11847.92|11847.92|11847.92|11847.92|11847.92|11847.92|11847.92|11847.92|0
1644485490000|2022-02-10 09:31:30|11849.07|11849.07|11849.07|11849.07|11849.07|11849.07|11849.07|11849.07|0
1644485520000|2022-02-10 09:32:00|11848.76|11848.76|11849.05|11849.05|11849.05|11849.05|11848.76|11848.76|0
1644485530000|2022-02-10 09:32:10|11848.85|11848.85|11850.43|11850.43|11850.43|11850.43|11848.85|11848.85|0
1644485540000|2022-02-10 09:32:20|11850.53|11850.53|11850.53|11850.53|11850.53|11850.53|11850.53|11850.53|0
1644485570000|2022-02-10 09:32:50|11850.13|11850.13|11849.37|11849.37|11850.13|11850.13|11849.37|11849.37|0
1644485580000|2022-02-10 09:33:00|11849.1|11849.1|11849.12|11849.12|11849.12|11849.12|11848.88|11848.88|0
1644485590000|2022-02-10 09:33:10|11848.33|11848.33|11849.85|11849.85|11849.85|11849.85|11848.33|11848.33|0
1644485600000|2022-02-10 09:33:20|11849.98|11849.98|11850.93|11850.93|11850.93|11850.93|11849.98|11849.98|0
1644485640000|2022-02-10 09:34:00|11851.07|11851.07|11851.39|11851.39|11851.39|11851.39|11851.07|11851.07|0
1644485650000|2022-02-10 09:34:10|11851.07|11851.07|11850.28|11850.28|11851.07|11851.07|11850.28|11850.28|0
1644485670000|2022-02-10 09:34:30|11849.74|11849.74|11850.36|11850.36|11850.36|11850.36|11849.74|11849.74|0
1644485680000|2022-02-10 09:34:40|11850.11|11850.11|11850.36|11850.36|11850.36|11850.36|11850.11|11850.11|0
1644485690000|2022-02-10 09:34:50|11850.12|11850.12|11850.12|11850.12|11850.12|11850.12|11850.12|11850.12|0
1644485700000|2022-02-10 09:35:00|11848.06|11848.06|11848.06|11848.06|11848.06|11848.06|11848.06|11848.06|0
1644485710000|2022-02-10 09:35:10|11848.49|11848.49|11848.67|11848.67|11848.67|11848.67|11848.49|11848.49|0
1644485720000|2022-02-10 09:35:20|11848.45|11848.45|11845|11845|11848.45|11848.45|11845|11845|0
1644485760000|2022-02-10 09:36:00|11844.59|11844.59|11844.51|11844.51|11844.59|11844.59|11844.51|11844.51|0
1644485770000|2022-02-10 09:36:10|11844.87|11844.87|11844.87|11844.87|11844.87|11844.87|11844.87|11844.87|0
1644485780000|2022-02-10 09:36:20|11845.49|11845.49|11845.49|11845.49|11845.49|11845.49|11845.49|11845.49|0
1644485790000|2022-02-10 09:36:30|11845.14|11845.14|11845.14|11845.14|11845.14|11845.14|11845.14|11845.14|0
1644485800000|2022-02-10 09:36:40|11844.98|11844.98|11844.76|11844.76|11844.98|11844.98|11844.76|11844.76|0
1644485810000|2022-02-10 09:36:50|11844.62|11844.62|11844.77|11844.77|11844.77|11844.77|11844.62|11844.62|0
1644485820000|2022-02-10 09:37:00|11844.54|11844.54|11843.51|11843.51|11844.54|11844.54|11843.51|11843.51|0
1644485840000|2022-02-10 09:37:20|11843.36|11843.36|11843.36|11843.36|11843.36|11843.36|11843.36|11843.36|0
1644485870000|2022-02-10 09:37:50|11843.08|11843.08|11843.36|11843.36|11843.36|11843.36|11843.08|11843.08|0
1644485880000|2022-02-10 09:38:00|11843.21|11843.21|11843.21|11843.21|11843.21|11843.21|11843.21|11843.21|0
1644485890000|2022-02-10 09:38:10|11843.53|11843.53|11843.53|11843.53|11843.53|11843.53|11843.53|11843.53|0
1644485900000|2022-02-10 09:38:20|11843.66|11843.66|11843.66|11843.66|11843.66|11843.66|11843.66|11843.66|0
1644485910000|2022-02-10 09:38:30|11843.43|11843.43|11843.43|11843.43|11843.43|11843.43|11843.43|11843.43|0
1644485920000|2022-02-10 09:38:40|11843.21|11843.21|11844.1|11844.1|11844.1|11844.1|11843.21|11843.21|0
1644485930000|2022-02-10 09:38:50|11844.54|11844.54|11844.22|11844.22|11844.54|11844.54|11844.22|11844.22|0
1644485940000|2022-02-10 09:39:00|11844.66|11844.66|11844.66|11844.66|11844.66|11844.66|11844.66|11844.66|0
1644485950000|2022-02-10 09:39:10|11844.04|11844.04|11843.32|11843.32|11844.04|11844.04|11843.32|11843.32|0
1644485960000|2022-02-10 09:39:20|11843.76|11843.76|11843.34|11843.34|11843.76|11843.76|11843.34|11843.34|0
1644485980000|2022-02-10 09:39:40|11843.59|11843.59|11843.59|11843.59|11843.59|11843.59|11843.59|11843.59|0
1644485990000|2022-02-10 09:39:50|11844|11844|11843.59|11843.59|11844|11844|11843.59|11843.59|0
1644486020000|2022-02-10 09:40:20|11843.69|11843.69|11843.38|11843.38|11843.69|11843.69|11843.38|11843.38|0
1644486030000|2022-02-10 09:40:30|11843.05|11843.05|11843.05|11843.05|11843.05|11843.05|11843.05|11843.05|0
1644486040000|2022-02-10 09:40:40|11842.82|11842.82|11842.52|11842.52|11842.82|11842.82|11842.52|11842.52|0
1644486060000|2022-02-10 09:41:00|11842.08|11842.08|11840.21|11840.21|11842.08|11842.08|11840.21|11840.21|0
1644486100000|2022-02-10 09:41:40|11840.31|11840.31|11840.31|11840.31|11840.31|11840.31|11840.31|11840.31|0
1644486110000|2022-02-10 09:41:50|11840.08|11840.08|11839.99|11839.99|11840.18|11840.18|11839.99|11839.99|0
1644486120000|2022-02-10 09:42:00|11839.77|11839.77|11839.77|11839.77|11839.77|11839.77|11839.77|11839.77|0
1644486130000|2022-02-10 09:42:10|11840.07|11840.07|11840.07|11840.07|11840.07|11840.07|11840.07|11840.07|0
1644486160000|2022-02-10 09:42:40|11840.23|11840.23|11840.23|11840.23|11840.23|11840.23|11840.23|11840.23|0
1644486180000|2022-02-10 09:43:00|11839.93|11839.93|11839.32|11839.32|11839.93|11839.93|11839.32|11839.32|0
1644486190000|2022-02-10 09:43:10|11839.78|11839.78|11839.63|11839.63|11839.93|11839.93|11839.63|11839.63|0
1644486200000|2022-02-10 09:43:20|11839.26|11839.26|11839.26|11839.26|11839.26|11839.26|11839.26|11839.26|0
1644486210000|2022-02-10 09:43:30|11838.6|11838.6|11836.33|11836.33|11839.06|11839.06|11836.33|11836.33|0
1644486220000|2022-02-10 09:43:40|11836.1|11836.1|11834.67|11834.67|11836.1|11836.1|11834.67|11834.67|0
1644486230000|2022-02-10 09:43:50|11834.28|11834.28|11834.19|11834.19|11834.28|11834.28|11834.19|11834.19|0
1644486240000|2022-02-10 09:44:00|11833.75|11833.75|11833.43|11833.43|11833.75|11833.75|11833.43|11833.43|0
1644486270000|2022-02-10 09:44:30|11833.75|11833.75|11836.41|11836.41|11836.41|11836.41|11833.75|11833.75|0
1644486280000|2022-02-10 09:44:40|11836.25|11836.25|11836.39|11836.39|11836.39|11836.39|11836.25|11836.25|0
1644486310000|2022-02-10 09:45:10|11836.26|11836.26|11835.16|11835.16|11836.26|11836.26|11835.16|11835.16|0
1644486320000|2022-02-10 09:45:20|11834.85|11834.85|11834.85|11834.85|11834.85|11834.85|11834.85|11834.85|0
1644486380000|2022-02-10 09:46:20|11835.08|11835.08|11835.08|11835.08|11835.08|11835.08|11835.08|11835.08|0
1644486390000|2022-02-10 09:46:30|11834.84|11834.84|11834.84|11834.84|11834.84|11834.84|11834.84|11834.84|0
1644486400000|2022-02-10 09:46:40|11835.05|11835.05|11835.27|11835.27|11835.27|11835.27|11835.05|11835.05|0
1644486420000|2022-02-10 09:47:00|11835.89|11835.89|11835.1|11835.1|11835.89|11835.89|11835.1|11835.1|0
1644486430000|2022-02-10 09:47:10|11834.75|11834.75|11834.75|11834.75|11834.75|11834.75|11834.75|11834.75|0
1644486440000|2022-02-10 09:47:20|11835.1|11835.1|11834.03|11834.03|11835.1|11835.1|11834.03|11834.03|0
1644486450000|2022-02-10 09:47:30|11833.57|11833.57|11832.89|11832.89|11833.57|11833.57|11832.89|11832.89|0
1644486470000|2022-02-10 09:47:50|11833.03|11833.03|11833.03|11833.03|11833.03|11833.03|11833.03|11833.03|0
1644486490000|2022-02-10 09:48:10|11833.34|11833.34|11833.34|11833.34|11833.34|11833.34|11833.34|11833.34|0
1644486520000|2022-02-10 09:48:40|11832.71|11832.71|11827.43|11827.43|11832.71|11832.71|11827.43|11827.43|0
1644486540000|2022-02-10 09:49:00|11827.1|11827.1|11826.55|11826.55|11827.26|11827.26|11826.42|11826.42|0
1644486550000|2022-02-10 09:49:10|11826.24|11826.24|11825.23|11825.23|11826.24|11826.24|11825.23|11825.23|0
1644486570000|2022-02-10 09:49:30|11824.37|11824.37|11824.47|11824.47|11824.47|11824.47|11824.15|11824.15|0
1644486580000|2022-02-10 09:49:40|11824.94|11824.94|11825.17|11825.17|11825.17|11825.17|11824.94|11824.94|0
1644486590000|2022-02-10 09:49:50|11825.6|11825.6|11825.83|11825.83|11825.83|11825.83|11825.6|11825.6|0
1644486610000|2022-02-10 09:50:10|11825.61|11825.61|11825.61|11825.61|11825.61|11825.61|11825.61|11825.61|0
1644486620000|2022-02-10 09:50:20|11825.47|11825.47|11825.45|11825.45|11825.61|11825.61|11825.36|11825.36|0
1644486630000|2022-02-10 09:50:30|11826.24|11826.24|11826.7|11826.7|11826.7|11826.7|11826.24|11826.24|0
1644486650000|2022-02-10 09:50:50|11827.49|11827.49|11827.09|11827.09|11827.49|11827.49|11827.09|11827.09|0
1644486660000|2022-02-10 09:51:00|11827.23|11827.23|11827.23|11827.23|11827.23|11827.23|11827.23|11827.23|0
1644486700000|2022-02-10 09:51:40|11827.07|11827.07|11827.07|11827.07|11827.07|11827.07|11827.07|11827.07|0
1644486710000|2022-02-10 09:51:50|11827.22|11827.22|11827.22|11827.22|11827.22|11827.22|11827.22|11827.22|0
1644486720000|2022-02-10 09:52:00|11826.9|11826.9|11826.9|11826.9|11826.9|11826.9|11826.9|11826.9|0
1644486740000|2022-02-10 09:52:20|11826.69|11826.69|11825.82|11825.82|11826.69|11826.69|11825.82|11825.82|0
1644486760000|2022-02-10 09:52:40|11825.47|11825.47|11825.47|11825.47|11825.47|11825.47|11825.47|11825.47|0
1644486770000|2022-02-10 09:52:50|11826.26|11826.26|11826.26|11826.26|11826.26|11826.26|11826.26|11826.26|0
1644486780000|2022-02-10 09:53:00|11826.02|11826.02|11826.9|11826.9|11826.9|11826.9|11826.02|11826.02|0
1644486790000|2022-02-10 09:53:10|11826.47|11826.47|11826.47|11826.47|11826.47|11826.47|11826.47|11826.47|0
1644486820000|2022-02-10 09:53:40|11826.91|11826.91|11826.91|11826.91|11826.91|11826.91|11826.91|11826.91|0
1644486830000|2022-02-10 09:53:50|11827.13|11827.13|11827.65|11827.65|11827.65|11827.65|11827.13|11827.13|0
1644486840000|2022-02-10 09:54:00|11828|11828|11828|11828|11828|11828|11828|11828|0
1644486880000|2022-02-10 09:54:40|11828.16|11828.16|11828.16|11828.16|11828.16|11828.16|11828.16|11828.16|0
1644486890000|2022-02-10 09:54:50|11829.93|11829.93|11829.05|11829.05|11829.93|11829.93|11829.05|11829.05|0
1644486900000|2022-02-10 09:55:00|11829.4|11829.4|11829.4|11829.4|11829.4|11829.4|11829.4|11829.4|0
1644486920000|2022-02-10 09:55:20|11829.09|11829.09|11830.34|11830.34|11830.34|11830.34|11829.09|11829.09|0
1644486940000|2022-02-10 09:55:40|11830.18|11830.18|11830.1|11830.1|11830.18|11830.18|11830.1|11830.1|0
1644486950000|2022-02-10 09:55:50|11830.98|11830.98|11830.98|11830.98|11830.98|11830.98|11830.98|11830.98|0
1644486960000|2022-02-10 09:56:00|11831.77|11831.77|11833.02|11833.02|11833.02|11833.02|11831.77|11831.77|0
1644486970000|2022-02-10 09:56:10|11833.48|11833.48|11834.18|11834.18|11834.35|11834.35|11833.48|11833.48|0
1644486980000|2022-02-10 09:56:20|11834.37|11834.37|11834.37|11834.37|11834.37|11834.37|11834.37|11834.37|0
1644486990000|2022-02-10 09:56:30|11833.9|11833.9|11834.49|11834.49|11834.49|11834.49|11833.9|11833.9|0
1644487010000|2022-02-10 09:56:50|11834.6|11834.6|11833.72|11833.72|11834.6|11834.6|11833.72|11833.72|0
1644487020000|2022-02-10 09:57:00|11832.14|11832.14|11831.95|11831.95|11832.14|11832.14|11831.95|11831.95|0
1644487030000|2022-02-10 09:57:10|11831.24|11831.24|11831.24|11831.24|11831.24|11831.24|11831.24|11831.24|0
1644487060000|2022-02-10 09:57:40|11831.55|11831.55|11831.55|11831.55|11831.55|11831.55|11831.55|11831.55|0
1644487070000|2022-02-10 09:57:50|11831.81|11831.81|11831.81|11831.81|11831.81|11831.81|11831.81|11831.81|0
1644487090000|2022-02-10 09:58:10|11831.97|11831.97|11832.28|11832.28|11832.28|11832.28|11831.97|11831.97|0
1644487100000|2022-02-10 09:58:20|11832.51|11832.51|11832.27|11832.27|11832.51|11832.51|11832.27|11832.27|0
1644487110000|2022-02-10 09:58:30|11832.52|11832.52|11833.43|11833.43|11833.43|11833.43|11832.52|11832.52|0
1644487120000|2022-02-10 09:58:40|11833.12|11833.12|11833.12|11833.12|11833.12|11833.12|11833.12|11833.12|0
1644487170000|2022-02-10 09:59:30|11832.89|11832.89|11832.89|11832.89|11832.89|11832.89|11832.89|11832.89|0
1644487180000|2022-02-10 09:59:40|11833.68|11833.68|11833.68|11833.68|11833.68|11833.68|11833.68|11833.68|0
1644487190000|2022-02-10 09:59:50|11833.6|11833.6|11834.39|11834.39|11834.39|11834.39|11833.6|11833.6|0
1644487200000|2022-02-10 10:00:00|11833.07|11833.07|11833.07|11833.07|11833.07|11833.07|11833.07|11833.07|0
1644487210000|2022-02-10 10:00:10|11833.21|11833.21|11833.07|11833.07|11833.21|11833.21|11833.07|11833.07|0
1644487220000|2022-02-10 10:00:20|11832.84|11832.84|11831.96|11831.96|11832.84|11832.84|11831.96|11831.96|0
1644487230000|2022-02-10 10:00:30|11832.27|11832.27|11832.59|11832.59|11832.59|11832.59|11832.27|11832.27|0
1644487240000|2022-02-10 10:00:40|11832.23|11832.23|11832.87|11832.87|11832.87|11832.87|11832.23|11832.23|0
1644487250000|2022-02-10 10:00:50|11832.08|11832.08|11832.08|11832.08|11832.08|11832.08|11832.08|11832.08|0
1644487260000|2022-02-10 10:01:00|11831.64|11831.64|11832.1|11832.1|11832.1|11832.1|11831.64|11831.64|0
1644487270000|2022-02-10 10:01:10|11831.67|11831.67|11831.67|11831.67|11831.67|11831.67|11831.67|11831.67|0
1644487280000|2022-02-10 10:01:20|11831.39|11831.39|11833.14|11833.14|11833.41|11833.41|11831.39|11831.39|0
1644487290000|2022-02-10 10:01:30|11831.89|11831.89|11830.71|11830.71|11831.89|11831.89|11830.71|11830.71|0
1644487300000|2022-02-10 10:01:40|11830.93|11830.93|11830.93|11830.93|11830.93|11830.93|11830.93|11830.93|0
1644487310000|2022-02-10 10:01:50|11831.28|11831.28|11832.85|11832.85|11832.85|11832.85|11831.28|11831.28|0
1644487320000|2022-02-10 10:02:00|11833.08|11833.08|11833.08|11833.08|11833.08|11833.08|11833.08|11833.08|0
1644487330000|2022-02-10 10:02:10|11832.93|11832.93|11832.47|11832.47|11832.93|11832.93|11832.32|11832.32|0
1644487350000|2022-02-10 10:02:30|11832.23|11832.23|11831.56|11831.56|11832.23|11832.23|11831.56|11831.56|0
1644487360000|2022-02-10 10:02:40|11831.34|11831.34|11831.34|11831.34|11831.34|11831.34|11831.34|11831.34|0
1644487370000|2022-02-10 10:02:50|11831.97|11831.97|11832.02|11832.02|11832.02|11832.02|11831.31|11831.31|0
1644487380000|2022-02-10 10:03:00|11831.71|11831.71|11831.71|11831.71|11831.71|11831.71|11831.71|11831.71|0
1644487400000|2022-02-10 10:03:20|11832.5|11832.5|11832.5|11832.5|11832.5|11832.5|11832.5|11832.5|0
1644487410000|2022-02-10 10:03:30|11832.21|11832.21|11832.21|11832.21|11832.21|11832.21|11832.21|11832.21|0
1644487420000|2022-02-10 10:03:40|11832.64|11832.64|11832.64|11832.64|11832.64|11832.64|11832.64|11832.64|0
1644487430000|2022-02-10 10:03:50|11832.42|11832.42|11832.95|11832.95|11832.95|11832.95|11832.19|11832.19|0
1644487470000|2022-02-10 10:04:30|11833.38|11833.38|11833.81|11833.81|11833.81|11833.81|11832.87|11832.87|0
1644487480000|2022-02-10 10:04:40|11834.17|11834.17|11834.52|11834.52|11834.52|11834.52|11834.17|11834.17|0
1644487510000|2022-02-10 10:05:10|11834.84|11834.84|11835.15|11835.15|11835.15|11835.15|11834.84|11834.84|0
1644487520000|2022-02-10 10:05:20|11835.45|11835.45|11835.91|11835.91|11836.21|11836.21|11835.45|11835.45|0
1644487540000|2022-02-10 10:05:40|11836.62|11836.62|11836.62|11836.62|11836.62|11836.62|11836.62|11836.62|0
1644487560000|2022-02-10 10:06:00|11837.05|11837.05|11837.05|11837.05|11837.05|11837.05|11837.05|11837.05|0
1644487590000|2022-02-10 10:06:30|11837.3|11837.3|11837.23|11837.23|11837.3|11837.3|11836.87|11836.87|0
1644487600000|2022-02-10 10:06:40|11837.02|11837.02|11837.02|11837.02|11837.02|11837.02|11837.02|11837.02|0
1644487620000|2022-02-10 10:07:00|11837.48|11837.48|11837.03|11837.03|11837.97|11837.97|11837.03|11837.03|0
1644487640000|2022-02-10 10:07:20|11837.49|11837.49|11838.18|11838.18|11838.18|11838.18|11837.49|11837.49|0
1644487650000|2022-02-10 10:07:30|11837.74|11837.74|11837.05|11837.05|11837.74|11837.74|11837.05|11837.05|0
1644487660000|2022-02-10 10:07:40|11838.37|11838.37|11837.76|11837.76|11838.64|11838.64|11837.49|11837.49|0
1644487670000|2022-02-10 10:07:50|11838.2|11838.2|11838.79|11838.79|11838.79|11838.79|11838.2|11838.2|0
1644487680000|2022-02-10 10:08:00|11838.97|11838.97|11838.97|11838.97|11838.97|11838.97|11838.97|11838.97|0
1644487690000|2022-02-10 10:08:10|11838.89|11838.89|11838.89|11838.89|11838.89|11838.89|11838.89|11838.89|0
1644487710000|2022-02-10 10:08:30|11839.25|11839.25|11838.37|11838.37|11839.25|11839.25|11838.37|11838.37|0
1644487760000|2022-02-10 10:09:20|11838.05|11838.05|11838.05|11838.05|11838.05|11838.05|11838.05|11838.05|0
1644487790000|2022-02-10 10:09:50|11837.61|11837.61|11837.61|11837.61|11837.61|11837.61|11837.61|11837.61|0
1644487800000|2022-02-10 10:10:00|11837.11|11837.11|11837.11|11837.11|11837.11|11837.11|11837.11|11837.11|0
1644487810000|2022-02-10 10:10:10|11837.54|11837.54|11837.97|11837.97|11837.97|11837.97|11837.54|11837.54|0
1644487820000|2022-02-10 10:10:20|11837.74|11837.74|11837.43|11837.43|11837.74|11837.74|11837.43|11837.43|0
1644487860000|2022-02-10 10:11:00|11837.74|11837.74|11838.37|11838.37|11838.37|11838.37|11837.74|11837.74|0
1644487880000|2022-02-10 10:11:20|11839.16|11839.16|11839.16|11839.16|11839.16|11839.16|11839.16|11839.16|0
1644487890000|2022-02-10 10:11:30|11838.66|11838.66|11837.92|11837.92|11838.66|11838.66|11837.92|11837.92|0
1644487900000|2022-02-10 10:11:40|11837.69|11837.69|11837.92|11837.92|11837.92|11837.92|11837.69|11837.69|0
1644487910000|2022-02-10 10:11:50|11836.34|11836.34|11836.34|11836.34|11836.34|11836.34|11836.34|11836.34|0
1644487950000|2022-02-10 10:12:30|11835.88|11835.88|11834.65|11834.65|11835.88|11835.88|11834.42|11834.42|0
1644487960000|2022-02-10 10:12:40|11834.21|11834.21|11834.13|11834.13|11834.21|11834.21|11834.13|11834.13|0
1644487980000|2022-02-10 10:13:00|11834.27|11834.27|11833.29|11833.29|11834.27|11834.27|11833.29|11833.29|0
1644488000000|2022-02-10 10:13:20|11833.43|11833.43|11833.7|11833.7|11833.7|11833.7|11833.43|11833.43|0
1644488010000|2022-02-10 10:13:30|11833.45|11833.45|11835.52|11835.52|11835.52|11835.52|11833.45|11833.45|0
1644488020000|2022-02-10 10:13:40|11835.7|11835.7|11835.7|11835.7|11835.7|11835.7|11835.7|11835.7|0
1644488030000|2022-02-10 10:13:50|11835.61|11835.61|11835.68|11835.68|11835.68|11835.68|11835.23|11835.23|0
1644488050000|2022-02-10 10:14:10|11835.41|11835.41|11835.5|11835.5|11835.5|11835.5|11835.41|11835.41|0
1644488070000|2022-02-10 10:14:30|11835.41|11835.41|11835.41|11835.41|11835.41|11835.41|11835.41|11835.41|0
1644488080000|2022-02-10 10:14:40|11835.55|11835.55|11835.55|11835.55|11835.55|11835.55|11835.55|11835.55|0
1644488100000|2022-02-10 10:15:00|11835.3|11835.3|11835.8|11835.8|11835.8|11835.8|11835.3|11835.3|0
1644488110000|2022-02-10 10:15:10|11836.23|11836.23|11836.23|11836.23|11836.23|11836.23|11836.23|11836.23|0
1644488120000|2022-02-10 10:15:20|11836.67|11836.67|11836.67|11836.67|11836.67|11836.67|11836.67|11836.67|0
1644488130000|2022-02-10 10:15:30|11837.13|11837.13|11837.43|11837.43|11837.43|11837.43|11837.13|11837.13|0
1644488170000|2022-02-10 10:16:10|11837.19|11837.19|11837.19|11837.19|11837.19|11837.19|11837.19|11837.19|0
1644488180000|2022-02-10 10:16:20|11837.34|11837.34|11837.34|11837.34|11837.34|11837.34|11837.34|11837.34|0
1644488210000|2022-02-10 10:16:50|11837.56|11837.56|11837.56|11837.56|11837.56|11837.56|11837.56|11837.56|0
1644488220000|2022-02-10 10:17:00|11838.35|11838.35|11838.35|11838.35|11838.35|11838.35|11838.35|11838.35|0
1644488240000|2022-02-10 10:17:20|11838.57|11838.57|11838.64|11838.64|11838.93|11838.93|11838.57|11838.57|0
1644488250000|2022-02-10 10:17:30|11838.91|11838.91|11838.77|11838.77|11838.91|11838.91|11838.77|11838.77|0
1644488260000|2022-02-10 10:17:40|11839|11839|11839.34|11839.34|11839.34|11839.34|11838.74|11838.74|0
1644488270000|2022-02-10 10:17:50|11838.88|11838.88|11838.27|11838.27|11838.88|11838.88|11838.27|11838.27|0
1644488280000|2022-02-10 10:18:00|11838.14|11838.14|11838.14|11838.14|11838.14|11838.14|11838.14|11838.14|0
1644488290000|2022-02-10 10:18:10|11839.01|11839.01|11837.28|11837.28|11839.01|11839.01|11837.28|11837.28|0
1644488310000|2022-02-10 10:18:30|11837.53|11837.53|11837.53|11837.53|11837.53|11837.53|11837.23|11837.23|0
1644488320000|2022-02-10 10:18:40|11837.23|11837.23|11837.55|11837.55|11837.55|11837.55|11837.23|11837.23|0
1644488330000|2022-02-10 10:18:50|11837.7|11837.7|11838.01|11838.01|11838.01|11838.01|11837.7|11837.7|0
1644488340000|2022-02-10 10:19:00|11838.17|11838.17|11838.17|11838.17|11838.17|11838.17|11838.17|11838.17|0
1644488360000|2022-02-10 10:19:20|11838.63|11838.63|11838.63|11838.63|11838.63|11838.63|11838.63|11838.63|0
1644488370000|2022-02-10 10:19:30|11837.84|11837.84|11837.84|11837.84|11837.84|11837.84|11837.84|11837.84|0
1644488390000|2022-02-10 10:19:50|11838.19|11838.19|11838.88|11838.88|11838.88|11838.88|11838.19|11838.19|0
1644488410000|2022-02-10 10:20:10|11838.79|11838.79|11838.79|11838.79|11838.79|11838.79|11838.79|11838.79|0
1644488420000|2022-02-10 10:20:20|11839.58|11839.58|11838.95|11838.95|11839.58|11839.58|11838.95|11838.95|0
1644488430000|2022-02-10 10:20:30|11839.31|11839.31|11839.31|11839.31|11839.31|11839.31|11839.31|11839.31|0
1644488440000|2022-02-10 10:20:40|11839.22|11839.22|11839.13|11839.13|11839.22|11839.22|11839.13|11839.13|0
1644488490000|2022-02-10 10:21:30|11838.94|11838.94|11838.94|11838.94|11838.94|11838.94|11838.94|11838.94|0
1644488520000|2022-02-10 10:22:00|11839.35|11839.35|11839.35|11839.35|11839.35|11839.35|11839.35|11839.35|0
1644488540000|2022-02-10 10:22:20|11839.58|11839.58|11839.58|11839.58|11839.58|11839.58|11839.58|11839.58|0
1644488560000|2022-02-10 10:22:40|11839.45|11839.45|11839.45|11839.45|11839.45|11839.45|11839.45|11839.45|0
1644488570000|2022-02-10 10:22:50|11839.89|11839.89|11840.33|11840.33|11840.33|11840.33|11839.89|11839.89|0
1644488620000|2022-02-10 10:23:40|11840.1|11840.1|11837.59|11837.59|11840.1|11840.1|11837.59|11837.59|0
1644488630000|2022-02-10 10:23:50|11837.36|11837.36|11837.04|11837.04|11837.36|11837.36|11837.04|11837.04|0
1644488670000|2022-02-10 10:24:30|11837.35|11837.35|11837.35|11837.35|11837.35|11837.35|11837.35|11837.35|0
1644488680000|2022-02-10 10:24:40|11837.19|11837.19|11837.19|11837.19|11837.19|11837.19|11837.19|11837.19|0
1644488700000|2022-02-10 10:25:00|11837.43|11837.43|11837.16|11837.16|11837.43|11837.43|11837.16|11837.16|0
1644488710000|2022-02-10 10:25:10|11837.02|11837.02|11837.02|11837.02|11837.02|11837.02|11837.02|11837.02|0
1644488730000|2022-02-10 10:25:30|11837.17|11837.17|11837.17|11837.17|11837.17|11837.17|11837.17|11837.17|0
1644488740000|2022-02-10 10:25:40|11837.61|11837.61|11837.52|11837.52|11837.61|11837.61|11837.52|11837.52|0
1644488760000|2022-02-10 10:26:00|11837.71|11837.71|11837.71|11837.71|11837.71|11837.71|11837.71|11837.71|0
1644488770000|2022-02-10 10:26:10|11837.58|11837.58|11836.47|11836.47|11837.72|11837.72|11836.47|11836.47|0
1644488790000|2022-02-10 10:26:30|11836.31|11836.31|11836.31|11836.31|11836.31|11836.31|11836.31|11836.31|0
1644488800000|2022-02-10 10:26:40|11836.12|11836.12|11836.12|11836.12|11836.12|11836.12|11836.12|11836.12|0
1644488810000|2022-02-10 10:26:50|11835.4|11835.4|11835.63|11835.63|11835.63|11835.63|11835.4|11835.4|0
1644488820000|2022-02-10 10:27:00|11834.84|11834.84|11834.84|11834.84|11834.84|11834.84|11834.84|11834.84|0
1644488840000|2022-02-10 10:27:20|11835.7|11835.7|11835.7|11835.7|11835.7|11835.7|11835.7|11835.7|0
1644488850000|2022-02-10 10:27:30|11836.57|11836.57|11836.57|11836.57|11836.57|11836.57|11836.57|11836.57|0
1644488890000|2022-02-10 10:28:10|11836.34|11836.34|11836.24|11836.24|11836.34|11836.34|11836.24|11836.24|0
1644488900000|2022-02-10 10:28:20|11837.03|11837.03|11837.03|11837.03|11837.03|11837.03|11837.03|11837.03|0
1644488910000|2022-02-10 10:28:30|11836.72|11836.72|11837.88|11837.88|11837.88|11837.88|11836.72|11836.72|0
1644488920000|2022-02-10 10:28:40|11837.67|11837.67|11837.67|11837.67|11837.67|11837.67|11837.67|11837.67|0
1644488930000|2022-02-10 10:28:50|11837.37|11837.37|11836.97|11836.97|11837.37|11837.37|11836.91|11836.91|0
1644488940000|2022-02-10 10:29:00|11837.12|11837.12|11837.2|11837.2|11837.5|11837.5|11837.12|11837.12|0
1644488960000|2022-02-10 10:29:20|11838.27|11838.27|11837.56|11837.56|11838.27|11838.27|11837.56|11837.56|0
1644488970000|2022-02-10 10:29:30|11836.62|11836.62|11836.21|11836.21|11836.62|11836.62|11836.21|11836.21|0
1644488980000|2022-02-10 10:29:40|11836.31|11836.31|11836.31|11836.31|11836.31|11836.31|11836.31|11836.31|0
1644488990000|2022-02-10 10:29:50|11836.52|11836.52|11836.52|11836.52|11836.52|11836.52|11836.52|11836.52|0
1644489040000|2022-02-10 10:30:40|11836.22|11836.22|11836.22|11836.22|11836.22|11836.22|11836.22|11836.22|0
1644489050000|2022-02-10 10:30:50|11836.49|11836.49|11836.49|11836.49|11836.49|11836.49|11836.49|11836.49|0
1644489060000|2022-02-10 10:31:00|11837.18|11837.18|11838.41|11838.41|11838.41|11838.41|11837.18|11837.18|0
1644489070000|2022-02-10 10:31:10|11838.6|11838.6|11839.07|11839.07|11839.07|11839.07|11838.6|11838.6|0
1644489080000|2022-02-10 10:31:20|11839.42|11839.42|11839.42|11839.42|11839.42|11839.42|11839.42|11839.42|0
1644489090000|2022-02-10 10:31:30|11839.78|11839.78|11839.89|11839.89|11839.89|11839.89|11839.78|11839.78|0
1644489110000|2022-02-10 10:31:50|11840.2|11840.2|11840.2|11840.2|11840.2|11840.2|11840.2|11840.2|0
1644489120000|2022-02-10 10:32:00|11840.43|11840.43|11840.53|11840.53|11840.67|11840.67|11840.43|11840.43|0
1644489130000|2022-02-10 10:32:10|11840.4|11840.4|11840.84|11840.84|11840.84|11840.84|11840.4|11840.4|0
1644489170000|2022-02-10 10:32:50|11840.92|11840.92|11840.92|11840.92|11840.92|11840.92|11840.92|11840.92|0
1644489180000|2022-02-10 10:33:00|11841.23|11841.23|11840.37|11840.37|11841.23|11841.23|11840.37|11840.37|0
1644489200000|2022-02-10 10:33:20|11840.06|11840.06|11841.22|11841.22|11841.22|11841.22|11840.06|11840.06|0
1644489220000|2022-02-10 10:33:40|11842.01|11842.01|11840.25|11840.25|11842.47|11842.47|11839.95|11839.95|0
1644489230000|2022-02-10 10:33:50|11840.56|11840.56|11840.56|11840.56|11840.56|11840.56|11840.56|11840.56|0
1644489240000|2022-02-10 10:34:00|11840.87|11840.87|11842.41|11842.41|11842.41|11842.41|11840.87|11840.87|0
1644489260000|2022-02-10 10:34:20|11841.79|11841.79|11842.22|11842.22|11842.22|11842.22|11841.79|11841.79|0
1644489270000|2022-02-10 10:34:30|11841.78|11841.78|11841.78|11841.78|11841.78|11841.78|11841.78|11841.78|0
1644489280000|2022-02-10 10:34:40|11841.47|11841.47|11839.61|11839.61|11841.47|11841.47|11839.61|11839.61|0
1644489300000|2022-02-10 10:35:00|11839.21|11839.21|11839.08|11839.08|11839.21|11839.21|11839.08|11839.08|0
1644489310000|2022-02-10 10:35:10|11840.66|11840.66|11840.66|11840.66|11840.66|11840.66|11840.66|11840.66|0
1644489330000|2022-02-10 10:35:30|11840.43|11840.43|11837.33|11837.33|11840.43|11840.43|11837.33|11837.33|0
1644489340000|2022-02-10 10:35:40|11837.15|11837.15|11836.26|11836.26|11837.15|11837.15|11836.26|11836.26|0
1644489350000|2022-02-10 10:35:50|11836.1|11836.1|11836.1|11836.1|11836.1|11836.1|11836.1|11836.1|0
1644489370000|2022-02-10 10:36:10|11835.97|11835.97|11835.97|11835.97|11835.97|11835.97|11835.97|11835.97|0
1644489380000|2022-02-10 10:36:20|11835.74|11835.74|11834.95|11834.95|11835.74|11835.74|11834.95|11834.95|0
1644489390000|2022-02-10 10:36:30|11835.41|11835.41|11835.38|11835.38|11835.6|11835.6|11835.38|11835.38|0
1644489400000|2022-02-10 10:36:40|11835.61|11835.61|11836.4|11836.4|11836.4|11836.4|11835.61|11835.61|0
1644489410000|2022-02-10 10:36:50|11836.63|11836.63|11837.45|11837.45|11837.45|11837.45|11836.63|11836.63|0
1644489440000|2022-02-10 10:37:20|11837.59|11837.59|11839.38|11839.38|11839.52|11839.52|11837.59|11837.59|0
1644489450000|2022-02-10 10:37:30|11839.74|11839.74|11840.65|11840.65|11840.65|11840.65|11839.74|11839.74|0
1644489470000|2022-02-10 10:37:50|11840.96|11840.96|11840.75|11840.75|11841.19|11841.19|11840.75|11840.75|0
1644489480000|2022-02-10 10:38:00|11840.97|11840.97|11841.03|11841.03|11841.03|11841.03|11840.81|11840.81|0
1644489500000|2022-02-10 10:38:20|11840.8|11840.8|11840.8|11840.8|11840.8|11840.8|11840.8|11840.8|0
1644489540000|2022-02-10 10:39:00|11840.62|11840.62|11840.41|11840.41|11840.62|11840.62|11840.21|11840.21|0
1644489550000|2022-02-10 10:39:10|11839.53|11839.53|11840.72|11840.72|11840.72|11840.72|11839.53|11839.53|0
1644489560000|2022-02-10 10:39:20|11839.83|11839.83|11839.83|11839.83|11839.83|11839.83|11839.83|11839.83|0
1644489570000|2022-02-10 10:39:30|11840.05|11840.05|11840.26|11840.26|11840.26|11840.26|11840.05|11840.05|0
1644489580000|2022-02-10 10:39:40|11840.05|11840.05|11840.05|11840.05|11840.05|11840.05|11840.05|11840.05|0
1644489590000|2022-02-10 10:39:50|11840.18|11840.18|11840.42|11840.42|11840.42|11840.42|11840.18|11840.18|0
1644489600000|2022-02-10 10:40:00|11840.21|11840.21|11840.39|11840.39|11840.39|11840.39|11840.07|11840.07|0
1644489610000|2022-02-10 10:40:10|11839.68|11839.68|11838.56|11838.56|11839.68|11839.68|11838.56|11838.56|0
1644489620000|2022-02-10 10:40:20|11838.41|11838.41|11838.41|11838.41|11838.41|11838.41|11838.41|11838.41|0
1644489630000|2022-02-10 10:40:30|11838.01|11838.01|11838.01|11838.01|11838.01|11838.01|11838.01|11838.01|0
1644489660000|2022-02-10 10:41:00|11838.12|11838.12|11837.91|11837.91|11838.12|11838.12|11837.91|11837.91|0
1644489670000|2022-02-10 10:41:10|11838.14|11838.14|11838.27|11838.27|11838.27|11838.27|11838.14|11838.14|0
1644489680000|2022-02-10 10:41:20|11838.55|11838.55|11838.55|11838.55|11838.55|11838.55|11838.55|11838.55|0
1644489700000|2022-02-10 10:41:40|11839.34|11839.34|11839.54|11839.54|11839.54|11839.54|11838.73|11838.73|0
1644489710000|2022-02-10 10:41:50|11839.77|11839.77|11839.77|11839.77|11839.77|11839.77|11839.77|11839.77|0
1644489720000|2022-02-10 10:42:00|11839.45|11839.45|11839.45|11839.45|11839.45|11839.45|11839.45|11839.45|0
1644489730000|2022-02-10 10:42:10|11839.81|11839.81|11839.51|11839.51|11839.81|11839.81|11839.51|11839.51|0
1644489750000|2022-02-10 10:42:30|11838.79|11838.79|11838.56|11838.56|11838.79|11838.79|11838.56|11838.56|0
1644489760000|2022-02-10 10:42:40|11836.98|11836.98|11836.98|11836.98|11836.98|11836.98|11836.98|11836.98|0
1644489780000|2022-02-10 10:43:00|11837.41|11837.41|11837.32|11837.32|11837.62|11837.62|11837.32|11837.32|0
1644489810000|2022-02-10 10:43:30|11837.56|11837.56|11837.56|11837.56|11837.56|11837.56|11837.56|11837.56|0
1644489820000|2022-02-10 10:43:40|11837.26|11837.26|11837.26|11837.26|11837.26|11837.26|11837.26|11837.26|0
1644489830000|2022-02-10 10:43:50|11838.24|11838.24|11837.45|11837.45|11838.24|11838.24|11837.45|11837.45|0
1644489840000|2022-02-10 10:44:00|11837.23|11837.23|11836.96|11836.96|11837.23|11837.23|11836.75|11836.75|0
1644489850000|2022-02-10 10:44:10|11836.87|11836.87|11836.55|11836.55|11836.87|11836.87|11836.55|11836.55|0
1644489860000|2022-02-10 10:44:20|11836.77|11836.77|11836.77|11836.77|11836.77|11836.77|11836.77|11836.77|0
1644489870000|2022-02-10 10:44:30|11836.38|11836.38|11836.38|11836.38|11836.38|11836.38|11836.38|11836.38|0
1644489880000|2022-02-10 10:44:40|11836.69|11836.69|11836.69|11836.69|11836.69|11836.69|11836.69|11836.69|0
1644489890000|2022-02-10 10:44:50|11837.57|11837.57|11837.7|11837.7|11837.7|11837.7|11837.57|11837.57|0
1644489900000|2022-02-10 10:45:00|11837.95|11837.95|11838.56|11838.56|11838.56|11838.56|11837.95|11837.95|0
1644489910000|2022-02-10 10:45:10|11838.7|11838.7|11838.99|11838.99|11839.31|11839.31|11838.56|11838.56|0
1644489930000|2022-02-10 10:45:30|11839.88|11839.88|11839.88|11839.88|11839.88|11839.88|11839.88|11839.88|0
1644489940000|2022-02-10 10:45:40|11839.75|11839.75|11840.29|11840.29|11840.29|11840.29|11839.75|11839.75|0
1644489960000|2022-02-10 10:46:00|11841.08|11841.08|11840.09|11840.09|11841.08|11841.08|11840.09|11840.09|0
1644489970000|2022-02-10 10:46:10|11840.44|11840.44|11840.44|11840.44|11840.44|11840.44|11840.44|11840.44|0
1644490010000|2022-02-10 10:46:50|11840.68|11840.68|11841.12|11841.12|11841.12|11841.12|11840.68|11840.68|0
1644490020000|2022-02-10 10:47:00|11840.71|11840.71|11840.71|11840.71|11840.71|11840.71|11840.71|11840.71|0
1644490030000|2022-02-10 10:47:10|11841.02|11841.02|11841.95|11841.95|11841.95|11841.95|11841.02|11841.02|0
1644490040000|2022-02-10 10:47:20|11842.26|11842.26|11842.41|11842.41|11842.41|11842.41|11842.26|11842.26|0
1644490080000|2022-02-10 10:48:00|11842.55|11842.55|11842.55|11842.55|11842.55|11842.55|11842.55|11842.55|0
1644490090000|2022-02-10 10:48:10|11842.44|11842.44|11842.8|11842.8|11842.8|11842.8|11842.44|11842.44|0
1644490100000|2022-02-10 10:48:20|11842.37|11842.37|11842.37|11842.37|11842.37|11842.37|11842.37|11842.37|0
1644490120000|2022-02-10 10:48:40|11842.26|11842.26|11842.37|11842.37|11842.37|11842.37|11842.26|11842.26|0
1644490140000|2022-02-10 10:49:00|11842.07|11842.07|11841.67|11841.67|11842.07|11842.07|11841.67|11841.67|0
1644490170000|2022-02-10 10:49:30|11841.81|11841.81|11841.81|11841.81|11841.81|11841.81|11841.81|11841.81|0
1644490200000|2022-02-10 10:50:00|11841.49|11841.49|11841.49|11841.49|11841.49|11841.49|11841.49|11841.49|0
1644490220000|2022-02-10 10:50:20|11841.79|11841.79|11845.84|11845.84|11845.84|11845.84|11841.79|11841.79|0
1644490250000|2022-02-10 10:50:50|11845.52|11845.52|11845.52|11845.52|11845.52|11845.52|11845.52|11845.52|0
1644490260000|2022-02-10 10:51:00|11846.31|11846.31|11846.85|11846.85|11846.85|11846.85|11846.31|11846.31|0
1644490270000|2022-02-10 10:51:10|11846.96|11846.96|11846.96|11846.96|11846.96|11846.96|11846.96|11846.96|0
1644490300000|2022-02-10 10:51:40|11847.11|11847.11|11846.8|11846.8|11847.11|11847.11|11846.8|11846.8|0
1644490320000|2022-02-10 10:52:00|11846.2|11846.2|11846.2|11846.2|11846.2|11846.2|11846.2|11846.2|0
1644490330000|2022-02-10 10:52:10|11846.34|11846.34|11846.34|11846.34|11846.34|11846.34|11846.34|11846.34|0
1644490340000|2022-02-10 10:52:20|11846.57|11846.57|11846.57|11846.57|11846.57|11846.57|11846.57|11846.57|0
1644490350000|2022-02-10 10:52:30|11846.77|11846.77|11846.77|11846.77|11846.77|11846.77|11846.77|11846.77|0
1644490380000|2022-02-10 10:53:00|11846.55|11846.55|11846.55|11846.55|11846.55|11846.55|11846.55|11846.55|0
1644490410000|2022-02-10 10:53:30|11846.42|11846.42|11846.56|11846.56|11846.56|11846.56|11846.42|11846.42|0
1644490420000|2022-02-10 10:53:40|11846.87|11846.87|11846.74|11846.74|11846.87|11846.87|11846.74|11846.74|0
1644490450000|2022-02-10 10:54:10|11846.51|11846.51|11846.66|11846.66|11846.66|11846.66|11846.51|11846.51|0
1644490470000|2022-02-10 10:54:30|11846.53|11846.53|11846.53|11846.53|11846.53|11846.53|11846.53|11846.53|0
1644490480000|2022-02-10 10:54:40|11846.31|11846.31|11846.31|11846.31|11846.31|11846.31|11846.31|11846.31|0
1644490490000|2022-02-10 10:54:50|11846.1|11846.1|11845.5|11845.5|11846.1|11846.1|11845.5|11845.5|0
1644490500000|2022-02-10 10:55:00|11844.62|11844.62|11844.25|11844.25|11844.62|11844.62|11844.25|11844.25|0
1644490510000|2022-02-10 10:55:10|11843.78|11843.78|11844.21|11844.21|11844.21|11844.21|11843.78|11843.78|0
1644490530000|2022-02-10 10:55:30|11843.42|11843.42|11842.63|11842.63|11843.42|11843.42|11842.63|11842.63|0
1644490540000|2022-02-10 10:55:40|11842.39|11842.39|11841.09|11841.09|11842.39|11842.39|11841.09|11841.09|0
1644490550000|2022-02-10 10:55:50|11840.74|11840.74|11840.69|11840.69|11840.97|11840.97|11840.51|11840.51|0
1644490560000|2022-02-10 10:56:00|11840.49|11840.49|11840.44|11840.44|11840.67|11840.67|11840.44|11840.44|0
1644490570000|2022-02-10 10:56:10|11840.91|11840.91|11840.64|11840.64|11840.91|11840.91|11840.64|11840.64|0
1644490580000|2022-02-10 10:56:20|11840.83|11840.83|11840.63|11840.63|11840.83|11840.83|11840.43|11840.43|0
1644490590000|2022-02-10 10:56:30|11841.07|11841.07|11840.67|11840.67|11841.07|11841.07|11840.67|11840.67|0
1644490600000|2022-02-10 10:56:40|11840.98|11840.98|11840.67|11840.67|11840.98|11840.98|11840.67|11840.67|0
1644490620000|2022-02-10 10:57:00|11840.85|11840.85|11842.43|11842.43|11842.43|11842.43|11840.85|11840.85|0
1644490630000|2022-02-10 10:57:10|11842.56|11842.56|11842.56|11842.56|11842.56|11842.56|11842.56|11842.56|0
1644490640000|2022-02-10 10:57:20|11842.96|11842.96|11842.96|11842.96|11842.96|11842.96|11842.96|11842.96|0
1644490650000|2022-02-10 10:57:30|11843.14|11843.14|11843.14|11843.14|11843.14|11843.14|11843.14|11843.14|0
1644490660000|2022-02-10 10:57:40|11843.05|11843.05|11843.05|11843.05|11843.05|11843.05|11843.05|11843.05|0
1644490670000|2022-02-10 10:57:50|11843.19|11843.19|11843.83|11843.83|11843.83|11843.83|11843.19|11843.19|0
1644490690000|2022-02-10 10:58:10|11843.97|11843.97|11843.97|11843.97|11844.11|11844.11|11843.97|11843.97|0
1644490710000|2022-02-10 10:58:30|11843.61|11843.61|11842.72|11842.72|11844.3|11844.3|11842.72|11842.72|0
1644490720000|2022-02-10 10:58:40|11842.49|11842.49|11842.49|11842.49|11842.49|11842.49|11842.49|11842.49|0
1644490730000|2022-02-10 10:58:50|11842.35|11842.35|11842.35|11842.35|11842.35|11842.35|11842.35|11842.35|0
1644490740000|2022-02-10 10:59:00|11841.77|11841.77|11842.74|11842.74|11842.74|11842.74|11841.77|11841.77|0
1644490760000|2022-02-10 10:59:20|11843.18|11843.18|11843.18|11843.18|11843.18|11843.18|11843.18|11843.18|0
1644490790000|2022-02-10 10:59:50|11844.9|11844.9|11847.11|11847.11|11847.41|11847.41|11844.9|11844.9|0
1644490810000|2022-02-10 11:00:10|11846.82|11846.82|11847.05|11847.05|11847.05|11847.05|11846.82|11846.82|0
1644490820000|2022-02-10 11:00:20|11846.45|11846.45|11846.71|11846.71|11846.88|11846.88|11846.45|11846.45|0
1644490830000|2022-02-10 11:00:30|11846.93|11846.93|11846.7|11846.7|11846.93|11846.93|11846.7|11846.7|0
1644490850000|2022-02-10 11:00:50|11847.49|11847.49|11847.49|11847.49|11847.49|11847.49|11847.49|11847.49|0
1644490870000|2022-02-10 11:01:10|11847.33|11847.33|11847.16|11847.16|11847.33|11847.33|11847.16|11847.16|0
1644490880000|2022-02-10 11:01:20|11846.28|11846.28|11846.28|11846.28|11846.28|11846.28|11846.28|11846.28|0
1644490920000|2022-02-10 11:02:00|11846.13|11846.13|11845.7|11845.7|11846.13|11846.13|11845.7|11845.7|0
1644490930000|2022-02-10 11:02:10|11845.42|11845.42|11845.29|11845.29|11845.42|11845.42|11845.29|11845.29|0
1644490980000|2022-02-10 11:03:00|11845.73|11845.73|11846.17|11846.17|11846.17|11846.17|11845.73|11845.73|0
1644490990000|2022-02-10 11:03:10|11846.88|11846.88|11846.88|11846.88|11846.88|11846.88|11846.88|11846.88|0
1644491000000|2022-02-10 11:03:20|11847.11|11847.11|11847.11|11847.11|11847.11|11847.11|11847.11|11847.11|0
1644491010000|2022-02-10 11:03:30|11847.34|11847.34|11847.34|11847.34|11847.34|11847.34|11847.34|11847.34|0
1644491030000|2022-02-10 11:03:50|11847.49|11847.49|11847.29|11847.29|11847.49|11847.49|11847.29|11847.29|0
1644491040000|2022-02-10 11:04:00|11847.44|11847.44|11847.29|11847.29|11847.44|11847.44|11847.29|11847.29|0
1644491050000|2022-02-10 11:04:10|11846.58|11846.58|11846.44|11846.44|11846.58|11846.58|11846.44|11846.44|0
1644491070000|2022-02-10 11:04:30|11846.61|11846.61|11846.69|11846.69|11846.69|11846.69|11846.61|11846.61|0
1644491080000|2022-02-10 11:04:40|11845.9|11845.9|11845.9|11845.9|11845.9|11845.9|11845.9|11845.9|0
1644491090000|2022-02-10 11:04:50|11846.13|11846.13|11846.45|11846.45|11846.57|11846.57|11846.13|11846.13|0
1644491100000|2022-02-10 11:05:00|11846.26|11846.26|11845.4|11845.4|11846.26|11846.26|11845.4|11845.4|0
1644491110000|2022-02-10 11:05:10|11845.55|11845.55|11845.15|11845.15|11845.78|11845.78|11845.15|11845.15|0
1644491120000|2022-02-10 11:05:20|11843.98|11843.98|11840.6|11840.6|11843.98|11843.98|11840.6|11840.6|0
1644491130000|2022-02-10 11:05:30|11840.51|11840.51|11840.95|11840.95|11840.95|11840.95|11840.51|11840.51|0
1644491140000|2022-02-10 11:05:40|11840.66|11840.66|11840.57|11840.57|11840.66|11840.66|11840.57|11840.57|0
1644491150000|2022-02-10 11:05:50|11840.02|11840.02|11839.89|11839.89|11840.02|11840.02|11839.89|11839.89|0
1644491160000|2022-02-10 11:06:00|11839.58|11839.58|11839.72|11839.72|11839.72|11839.72|11839.28|11839.28|0
1644491180000|2022-02-10 11:06:20|11840.13|11840.13|11840.41|11840.41|11840.41|11840.41|11840.13|11840.13|0
1644491190000|2022-02-10 11:06:30|11840.13|11840.13|11839.83|11839.83|11840.13|11840.13|11839.83|11839.83|0
1644491230000|2022-02-10 11:07:10|11839.12|11839.12|11839.12|11839.12|11839.12|11839.12|11839.12|11839.12|0
1644491240000|2022-02-10 11:07:20|11839.35|11839.35|11839.35|11839.35|11839.35|11839.35|11839.35|11839.35|0
1644491250000|2022-02-10 11:07:30|11839.26|11839.26|11839.17|11839.17|11839.26|11839.26|11839.17|11839.17|0
1644491270000|2022-02-10 11:07:50|11838.98|11838.98|11838.98|11838.98|11838.98|11838.98|11838.98|11838.98|0
1644491280000|2022-02-10 11:08:00|11838.55|11838.55|11838.55|11838.55|11838.55|11838.55|11838.55|11838.55|0
1644491300000|2022-02-10 11:08:20|11838.86|11838.86|11838.86|11838.86|11838.86|11838.86|11838.86|11838.86|0
1644491310000|2022-02-10 11:08:30|11838.73|11838.73|11838.73|11838.73|11838.73|11838.73|11838.73|11838.73|0
1644491320000|2022-02-10 11:08:40|11838.34|11838.34|11838.48|11838.48|11838.48|11838.48|11838.34|11838.34|0
1644491330000|2022-02-10 11:08:50|11838.32|11838.32|11838.32|11838.32|11838.32|11838.32|11838.32|11838.32|0
1644491340000|2022-02-10 11:09:00|11838.42|11838.42|11838.55|11838.55|11838.55|11838.55|11838.42|11838.42|0
1644491350000|2022-02-10 11:09:10|11839.34|11839.34|11839.09|11839.09|11839.34|11839.34|11839.09|11839.09|0
1644491360000|2022-02-10 11:09:20|11838.3|11838.3|11838.3|11838.3|11838.3|11838.3|11838.3|11838.3|0
1644491370000|2022-02-10 11:09:30|11838.01|11838.01|11838.01|11838.01|11838.44|11838.44|11838.01|11838.01|0
1644491380000|2022-02-10 11:09:40|11838.44|11838.44|11837.92|11837.92|11838.44|11838.44|11837.92|11837.92|0
1644491400000|2022-02-10 11:10:00|11837.13|11837.13|11837.13|11837.13|11837.13|11837.13|11837.13|11837.13|0
1644491410000|2022-02-10 11:10:10|11836.92|11836.92|11837.36|11837.36|11837.36|11837.36|11836.92|11836.92|0
1644491420000|2022-02-10 11:10:20|11838.15|11838.15|11837.66|11837.66|11838.15|11838.15|11837.08|11837.08|0
1644491440000|2022-02-10 11:10:40|11838.1|11838.1|11838.1|11838.1|11838.1|11838.1|11838.1|11838.1|0
1644491460000|2022-02-10 11:11:00|11838.18|11838.18|11838.18|11838.18|11838.18|11838.18|11838.18|11838.18|0
1644491470000|2022-02-10 11:11:10|11837.58|11837.58|11838.02|11838.02|11838.02|11838.02|11837.58|11837.58|0
1644491480000|2022-02-10 11:11:20|11838.31|11838.31|11839.28|11839.28|11839.28|11839.28|11838.31|11838.31|0
1644491500000|2022-02-10 11:11:40|11839.17|11839.17|11839.17|11839.17|11839.17|11839.17|11839.17|11839.17|0
1644491510000|2022-02-10 11:11:50|11839.04|11839.04|11839.04|11839.04|11839.04|11839.04|11839.04|11839.04|0
1644491520000|2022-02-10 11:12:00|11839.25|11839.25|11839.25|11839.25|11839.25|11839.25|11839.25|11839.25|0
1644491570000|2022-02-10 11:12:50|11839.57|11839.57|11840.01|11840.01|11840.01|11840.01|11839.57|11839.57|0
1644491580000|2022-02-10 11:13:00|11840.12|11840.12|11840.12|11840.12|11840.12|11840.12|11840.12|11840.12|0
1644491590000|2022-02-10 11:13:10|11840.39|11840.39|11840.25|11840.25|11840.39|11840.39|11840.25|11840.25|0
1644491600000|2022-02-10 11:13:20|11840.39|11840.39|11840.39|11840.39|11840.39|11840.39|11840.39|11840.39|0
1644491620000|2022-02-10 11:13:40|11840.8|11840.8|11840.53|11840.53|11840.8|11840.8|11840.53|11840.53|0
1644491630000|2022-02-10 11:13:50|11839.8|11839.8|11840.05|11840.05|11840.05|11840.05|11839.8|11839.8|0
1644491640000|2022-02-10 11:14:00|11841.25|11841.25|11841.25|11841.25|11841.25|11841.25|11841.25|11841.25|0
1644491660000|2022-02-10 11:14:20|11842.13|11842.13|11842.36|11842.36|11842.36|11842.36|11842.13|11842.13|0
1644491670000|2022-02-10 11:14:30|11842.22|11842.22|11842.5|11842.5|11842.5|11842.5|11842.22|11842.22|0
1644491700000|2022-02-10 11:15:00|11842.61|11842.61|11843.32|11843.32|11843.32|11843.32|11842.61|11842.61|0
1644491710000|2022-02-10 11:15:10|11843.78|11843.78|11843.78|11843.78|11843.78|11843.78|11843.78|11843.78|0
1644491720000|2022-02-10 11:15:20|11843.94|11843.94|11843.94|11843.94|11843.94|11843.94|11843.94|11843.94|0
1644491730000|2022-02-10 11:15:30|11844.03|11844.03|11844.56|11844.56|11844.56|11844.56|11844.03|11844.03|0
1644491740000|2022-02-10 11:15:40|11845.02|11845.02|11844.64|11844.64|11845.02|11845.02|11844.64|11844.64|0
1644491750000|2022-02-10 11:15:50|11844.86|11844.86|11844.86|11844.86|11845.09|11845.09|11844.86|11844.86|0
1644491760000|2022-02-10 11:16:00|11844.5|11844.5|11843.87|11843.87|11844.5|11844.5|11843.87|11843.87|0
1644491780000|2022-02-10 11:16:20|11844.1|11844.1|11844.64|11844.64|11844.64|11844.64|11844.1|11844.1|0
1644491790000|2022-02-10 11:16:30|11844.42|11844.42|11844.42|11844.42|11844.42|11844.42|11844.42|11844.42|0
1644491800000|2022-02-10 11:16:40|11844.51|11844.51|11844.51|11844.51|11844.51|11844.51|11844.51|11844.51|0
1644491810000|2022-02-10 11:16:50|11844.19|11844.19|11844.03|11844.03|11844.19|11844.19|11844.03|11844.03|0
1644491820000|2022-02-10 11:17:00|11844.4|11844.4|11844.33|11844.33|11844.4|11844.4|11844.1|11844.1|0
1644491830000|2022-02-10 11:17:10|11844.77|11844.77|11844.77|11844.77|11844.77|11844.77|11844.77|11844.77|0
1644491850000|2022-02-10 11:17:30|11844.92|11844.92|11845.22|11845.22|11845.22|11845.22|11844.92|11844.92|0
1644491870000|2022-02-10 11:17:50|11845.09|11845.09|11845.09|11845.09|11845.09|11845.09|11845.09|11845.09|0
1644491890000|2022-02-10 11:18:10|11845.37|11845.37|11845.09|11845.09|11845.37|11845.37|11845.09|11845.09|0
1644491900000|2022-02-10 11:18:20|11845.37|11845.37|11845.37|11845.37|11845.37|11845.37|11845.09|11845.09|0
1644491910000|2022-02-10 11:18:30|11845.52|11845.52|11845.96|11845.96|11845.96|11845.96|11845.52|11845.52|0
1644491920000|2022-02-10 11:18:40|11845.69|11845.69|11846.07|11846.07|11846.29|11846.29|11845.69|11845.69|0
1644491940000|2022-02-10 11:19:00|11846.48|11846.48|11846.48|11846.48|11846.48|11846.48|11846.48|11846.48|0
1644491950000|2022-02-10 11:19:10|11846.7|11846.7|11846.7|11846.7|11846.7|11846.7|11846.7|11846.7|0
1644491960000|2022-02-10 11:19:20|11846.88|11846.88|11846.88|11846.88|11846.88|11846.88|11846.88|11846.88|0
1644491970000|2022-02-10 11:19:30|11847.2|11847.2|11847.48|11847.48|11847.48|11847.48|11847.2|11847.2|0
1644491990000|2022-02-10 11:19:50|11847.8|11847.8|11847.8|11847.8|11847.8|11847.8|11847.8|11847.8|0
1644492030000|2022-02-10 11:20:30|11847.88|11847.88|11847.88|11847.88|11847.88|11847.88|11847.88|11847.88|0
1644492040000|2022-02-10 11:20:40|11848.59|11848.59|11848.95|11848.95|11848.95|11848.95|11848.59|11848.59|0
1644492080000|2022-02-10 11:21:20|11849.66|11849.66|11849.66|11849.66|11849.66|11849.66|11849.66|11849.66|0
1644492100000|2022-02-10 11:21:40|11849.98|11849.98|11849.98|11849.98|11849.98|11849.98|11849.98|11849.98|0
1644492150000|2022-02-10 11:22:30|11849.54|11849.54|11849.54|11849.54|11849.54|11849.54|11849.54|11849.54|0
1644492170000|2022-02-10 11:22:50|11849.3|11849.3|11847.89|11847.89|11849.3|11849.3|11847.89|11847.89|0
1644492180000|2022-02-10 11:23:00|11848.11|11848.11|11848.11|11848.11|11848.11|11848.11|11848.11|11848.11|0
1644492190000|2022-02-10 11:23:10|11848.4|11848.4|11848.59|11848.59|11848.59|11848.59|11848.4|11848.4|0
1644492200000|2022-02-10 11:23:20|11849.19|11849.19|11849.19|11849.19|11849.19|11849.19|11849.19|11849.19|0
1644492210000|2022-02-10 11:23:30|11849.06|11849.06|11848.98|11848.98|11849.06|11849.06|11848.98|11848.98|0
1644492240000|2022-02-10 11:24:00|11849.29|11849.29|11849.29|11849.29|11849.29|11849.29|11849.29|11849.29|0
1644492250000|2022-02-10 11:24:10|11849.72|11849.72|11849.5|11849.5|11850.15|11850.15|11849.5|11849.5|0
1644492260000|2022-02-10 11:24:20|11849.36|11849.36|11849.21|11849.21|11849.36|11849.36|11849.21|11849.21|0
1644492310000|2022-02-10 11:25:10|11849.43|11849.43|11849.43|11849.43|11849.43|11849.43|11849.43|11849.43|0
1644492320000|2022-02-10 11:25:20|11849.57|11849.57|11849.57|11849.57|11849.57|11849.57|11849.57|11849.57|0
1644492330000|2022-02-10 11:25:30|11849.11|11849.11|11849.11|11849.11|11849.11|11849.11|11849.11|11849.11|0
1644492350000|2022-02-10 11:25:50|11848.67|11848.67|11849.03|11849.03|11849.11|11849.11|11848.67|11848.67|0
1644492370000|2022-02-10 11:26:10|11849.19|11849.19|11849.64|11849.64|11849.64|11849.64|11849.19|11849.19|0
1644492390000|2022-02-10 11:26:30|11850.43|11850.43|11851.01|11851.01|11851.22|11851.22|11850.43|11850.43|0
1644492400000|2022-02-10 11:26:40|11851.15|11851.15|11851.15|11851.15|11851.15|11851.15|11851.15|11851.15|0
1644492410000|2022-02-10 11:26:50|11851.24|11851.24|11851.24|11851.24|11851.24|11851.24|11851.24|11851.24|0
1644492420000|2022-02-10 11:27:00|11851.54|11851.54|11851.85|11851.85|11851.85|11851.85|11851.39|11851.39|0
1644492430000|2022-02-10 11:27:10|11851.63|11851.63|11851.63|11851.63|11851.63|11851.63|11851.63|11851.63|0
1644492440000|2022-02-10 11:27:20|11851.81|11851.81|11851.69|11851.69|11852.04|11852.04|11851.69|11851.69|0
1644492450000|2022-02-10 11:27:30|11851.41|11851.41|11851.41|11851.41|11851.41|11851.41|11851.41|11851.41|0
1644492460000|2022-02-10 11:27:40|11850.98|11850.98|11850.54|11850.54|11850.98|11850.98|11850.54|11850.54|0
1644492470000|2022-02-10 11:27:50|11850.41|11850.41|11850.41|11850.41|11850.41|11850.41|11850.41|11850.41|0
1644492500000|2022-02-10 11:28:20|11850.64|11850.64|11850.64|11850.64|11850.64|11850.64|11850.64|11850.64|0
1644492510000|2022-02-10 11:28:30|11850.96|11850.96|11850.96|11850.96|11850.96|11850.96|11850.96|11850.96|0
1644492520000|2022-02-10 11:28:40|11851.18|11851.18|11851.18|11851.18|11851.18|11851.18|11851.18|11851.18|0
1644492530000|2022-02-10 11:28:50|11851.05|11851.05|11851.05|11851.05|11851.05|11851.05|11851.05|11851.05|0
1644492560000|2022-02-10 11:29:20|11850.87|11850.87|11850.87|11850.87|11850.87|11850.87|11850.87|11850.87|0
1644492590000|2022-02-10 11:29:50|11850.77|11850.77|11850.77|11850.77|11850.77|11850.77|11850.77|11850.77|0
1644492610000|2022-02-10 11:30:10|11850.85|11850.85|11850.71|11850.71|11850.85|11850.85|11850.71|11850.71|0
1644492630000|2022-02-10 11:30:30|11850.41|11850.41|11850.41|11850.41|11850.41|11850.41|11850.41|11850.41|0
1644492640000|2022-02-10 11:30:40|11850.06|11850.06|11848.12|11848.12|11850.06|11850.06|11848.12|11848.12|0
1644492650000|2022-02-10 11:30:50|11847.93|11847.93|11847.93|11847.93|11847.93|11847.93|11847.93|11847.93|0
1644492660000|2022-02-10 11:31:00|11848.38|11848.38|11848.07|11848.07|11848.38|11848.38|11848.07|11848.07|0
1644492670000|2022-02-10 11:31:10|11848.23|11848.23|11848.23|11848.23|11848.23|11848.23|11848.23|11848.23|0
1644492680000|2022-02-10 11:31:20|11848.62|11848.62|11848.77|11848.77|11848.77|11848.77|11848.62|11848.62|0
1644492690000|2022-02-10 11:31:30|11848.91|11848.91|11848.77|11848.77|11848.91|11848.91|11848.77|11848.77|0
1644492700000|2022-02-10 11:31:40|11848.21|11848.21|11848.03|11848.03|11848.21|11848.21|11848.03|11848.03|0
1644492730000|2022-02-10 11:32:10|11848.18|11848.18|11848.18|11848.18|11848.18|11848.18|11848.18|11848.18|0
1644492780000|2022-02-10 11:33:00|11848.48|11848.48|11848.23|11848.23|11848.48|11848.48|11848.14|11848.14|0
1644492790000|2022-02-10 11:33:10|11847.87|11847.87|11849.65|11849.65|11849.88|11849.88|11847.87|11847.87|0
1644492800000|2022-02-10 11:33:20|11850.01|11850.01|11851.1|11851.1|11851.1|11851.1|11850.01|11850.01|0
1644492810000|2022-02-10 11:33:30|11851.35|11851.35|11851.71|11851.71|11851.71|11851.71|11851.35|11851.35|0
1644492820000|2022-02-10 11:33:40|11851.56|11851.56|11851.86|11851.86|11851.86|11851.86|11851.56|11851.56|0
1644492830000|2022-02-10 11:33:50|11851.63|11851.63|11851.85|11851.85|11851.85|11851.85|11851.63|11851.63|0
1644492840000|2022-02-10 11:34:00|11851.77|11851.77|11851.77|11851.77|11851.77|11851.77|11851.77|11851.77|0
1644492850000|2022-02-10 11:34:10|11852.16|11852.16|11853.08|11853.08|11853.08|11853.08|11852.16|11852.16|0
1644492860000|2022-02-10 11:34:20|11853.59|11853.59|11853.59|11853.59|11853.59|11853.59|11853.59|11853.59|0
1644492870000|2022-02-10 11:34:30|11853.33|11853.33|11853.08|11853.08|11853.33|11853.33|11853.08|11853.08|0
1644492880000|2022-02-10 11:34:40|11853.96|11853.96|11853.57|11853.57|11853.96|11853.96|11853.57|11853.57|0
1644492900000|2022-02-10 11:35:00|11854.59|11854.59|11854.59|11854.59|11854.59|11854.59|11854.59|11854.59|0
1644492910000|2022-02-10 11:35:10|11854.72|11854.72|11855.6|11855.6|11855.6|11855.6|11854.72|11854.72|0
1644492920000|2022-02-10 11:35:20|11855.83|11855.83|11856.07|11856.07|11856.07|11856.07|11855.83|11855.83|0
1644492930000|2022-02-10 11:35:30|11856.32|11856.32|11856.32|11856.32|11856.32|11856.32|11856.32|11856.32|0
1644492940000|2022-02-10 11:35:40|11856.52|11856.52|11856.19|11856.19|11856.52|11856.52|11856.19|11856.19|0
1644492950000|2022-02-10 11:35:50|11856.42|11856.42|11856.59|11856.59|11856.59|11856.59|11856.42|11856.42|0
1644492960000|2022-02-10 11:36:00|11856.68|11856.68|11856.76|11856.76|11856.76|11856.76|11856.68|11856.68|0
1644492970000|2022-02-10 11:36:10|11856.86|11856.86|11856.86|11856.86|11856.86|11856.86|11856.86|11856.86|0
1644492990000|2022-02-10 11:36:30|11857.65|11857.65|11857.65|11857.65|11857.65|11857.65|11857.65|11857.65|0
1644493000000|2022-02-10 11:36:40|11857.5|11857.5|11858.28|11858.28|11858.28|11858.28|11857.5|11857.5|0
1644493010000|2022-02-10 11:36:50|11858.48|11858.48|11858.87|11858.87|11858.87|11858.87|11858.48|11858.48|0
1644493020000|2022-02-10 11:37:00|11859.18|11859.18|11861.65|11861.65|11861.65|11861.65|11859.18|11859.18|0
1644493030000|2022-02-10 11:37:10|11862.09|11862.09|11863.5|11863.5|11863.5|11863.5|11862.09|11862.09|0
1644493040000|2022-02-10 11:37:20|11863.76|11863.76|11864.4|11864.4|11864.4|11864.4|11863.76|11863.76|0
1644493050000|2022-02-10 11:37:30|11865.19|11865.19|11865.19|11865.19|11865.19|11865.19|11865.19|11865.19|0
1644493060000|2022-02-10 11:37:40|11865.33|11865.33|11865.18|11865.18|11865.33|11865.33|11865.18|11865.18|0
1644493070000|2022-02-10 11:37:50|11865.38|11865.38|11865.66|11865.66|11865.66|11865.66|11865.38|11865.38|0
1644493080000|2022-02-10 11:38:00|11865.88|11865.88|11865.88|11865.88|11865.88|11865.88|11865.88|11865.88|0
1644493100000|2022-02-10 11:38:20|11866.04|11866.04|11866.27|11866.27|11866.27|11866.27|11866.04|11866.04|0
1644493110000|2022-02-10 11:38:30|11865.83|11865.83|11865.48|11865.48|11865.83|11865.83|11865.48|11865.48|0
1644493120000|2022-02-10 11:38:40|11865.25|11865.25|11865.25|11865.25|11865.25|11865.25|11865.25|11865.25|0
1644493140000|2022-02-10 11:39:00|11864.93|11864.93|11865.13|11865.13|11865.13|11865.13|11864.93|11864.93|0
1644493150000|2022-02-10 11:39:10|11865.58|11865.58|11865.58|11865.58|11865.58|11865.58|11865.58|11865.58|0
1644493160000|2022-02-10 11:39:20|11865.88|11865.88|11865.88|11865.88|11865.88|11865.88|11865.88|11865.88|0
1644493170000|2022-02-10 11:39:30|11866.11|11866.11|11866.11|11866.11|11866.11|11866.11|11866.11|11866.11|0
1644493190000|2022-02-10 11:39:50|11866.41|11866.41|11866.41|11866.41|11866.41|11866.41|11866.41|11866.41|0
1644493200000|2022-02-10 11:40:00|11866.49|11866.49|11865.95|11865.95|11866.49|11866.49|11865.86|11865.86|0
1644493210000|2022-02-10 11:40:10|11865.65|11865.65|11865.65|11865.65|11865.65|11865.65|11865.65|11865.65|0
1644493220000|2022-02-10 11:40:20|11865.42|11865.42|11865.51|11865.51|11865.51|11865.51|11865.42|11865.42|0
1644493230000|2022-02-10 11:40:30|11865.73|11865.73|11866.05|11866.05|11866.05|11866.05|11865.73|11865.73|0
1644493240000|2022-02-10 11:40:40|11866.49|11866.49|11866.49|11866.49|11866.49|11866.49|11866.49|11866.49|0
1644493250000|2022-02-10 11:40:50|11866.62|11866.62|11866.75|11866.75|11866.75|11866.75|11866.62|11866.62|0
1644493260000|2022-02-10 11:41:00|11866.88|11866.88|11866.88|11866.88|11866.88|11866.88|11866.88|11866.88|0
1644493270000|2022-02-10 11:41:10|11866.78|11866.78|11866.78|11866.78|11866.78|11866.78|11866.78|11866.78|0
1644493320000|2022-02-10 11:42:00|11866.33|11866.33|11865.45|11865.45|11866.33|11866.33|11865.45|11865.45|0
1644493340000|2022-02-10 11:42:20|11865.09|11865.09|11865.09|11865.09|11865.09|11865.09|11865.09|11865.09|0
1644493350000|2022-02-10 11:42:30|11864.78|11864.78|11864.78|11864.78|11864.78|11864.78|11864.78|11864.78|0
1644493360000|2022-02-10 11:42:40|11864.65|11864.65|11864.65|11864.65|11864.65|11864.65|11864.65|11864.65|0
1644493380000|2022-02-10 11:43:00|11864.19|11864.19|11865.06|11865.06|11865.49|11865.49|11864.19|11864.19|0
1644493390000|2022-02-10 11:43:10|11865.2|11865.2|11865.2|11865.2|11865.2|11865.2|11865.2|11865.2|0
1644493410000|2022-02-10 11:43:30|11865.06|11865.06|11864.63|11864.63|11865.06|11865.06|11864.63|11864.63|0
1644493420000|2022-02-10 11:43:40|11864.2|11864.2|11862.5|11862.5|11864.2|11864.2|11862.5|11862.5|0
1644493430000|2022-02-10 11:43:50|11862.19|11862.19|11862.06|11862.06|11862.19|11862.19|11862.06|11862.06|0
1644493440000|2022-02-10 11:44:00|11862.37|11862.37|11861.72|11861.72|11862.37|11862.37|11861.72|11861.72|0
1644493460000|2022-02-10 11:44:20|11861.4|11861.4|11858.04|11858.04|11861.4|11861.4|11857.25|11857.25|0
1644493470000|2022-02-10 11:44:30|11858.48|11858.48|11858.48|11858.48|11858.48|11858.48|11858.48|11858.48|0
1644493480000|2022-02-10 11:44:40|11858.05|11858.05|11858.05|11858.05|11858.05|11858.05|11858.05|11858.05|0
1644493490000|2022-02-10 11:44:50|11857.69|11857.69|11855.64|11855.64|11857.69|11857.69|11855.64|11855.64|0
1644493500000|2022-02-10 11:45:00|11855.43|11855.43|11855.64|11855.64|11855.64|11855.64|11855.43|11855.43|0
1644493510000|2022-02-10 11:45:10|11855.38|11855.38|11855.83|11855.83|11855.83|11855.83|11855.38|11855.38|0
1644493520000|2022-02-10 11:45:20|11855.6|11855.6|11856.39|11856.39|11856.39|11856.39|11855.6|11855.6|0
1644493560000|2022-02-10 11:46:00|11856.82|11856.82|11856.74|11856.74|11857.05|11857.05|11856.74|11856.74|0
1644493570000|2022-02-10 11:46:10|11857.53|11857.53|11857.71|11857.71|11857.71|11857.71|11857.53|11857.53|0
1644493580000|2022-02-10 11:46:20|11857.28|11857.28|11857.28|11857.28|11857.28|11857.28|11857.28|11857.28|0
1644493590000|2022-02-10 11:46:30|11857.1|11857.1|11857.41|11857.41|11857.41|11857.41|11857.1|11857.1|0
1644493600000|2022-02-10 11:46:40|11857.02|11857.02|11857.02|11857.02|11857.02|11857.02|11857.02|11857.02|0
1644493610000|2022-02-10 11:46:50|11858.32|11858.32|11858.32|11858.32|11858.32|11858.32|11858.32|11858.32|0
1644493650000|2022-02-10 11:47:30|11858.11|11858.11|11858.11|11858.11|11858.11|11858.11|11858.11|11858.11|0
1644493660000|2022-02-10 11:47:40|11857.94|11857.94|11858.11|11858.11|11858.11|11858.11|11857.94|11857.94|0
1644493680000|2022-02-10 11:48:00|11858|11858|11858|11858|11858.22|11858.22|11858|11858|0
1644493690000|2022-02-10 11:48:10|11857.85|11857.85|11857.85|11857.85|11857.85|11857.85|11857.85|11857.85|0
1644493710000|2022-02-10 11:48:30|11858.24|11858.24|11859.14|11859.14|11859.14|11859.14|11858.24|11858.24|0
1644493720000|2022-02-10 11:48:40|11859.06|11859.06|11859.06|11859.06|11859.06|11859.06|11859.06|11859.06|0
1644493730000|2022-02-10 11:48:50|11859.49|11859.49|11859.06|11859.06|11859.49|11859.49|11859.06|11859.06|0
1644493740000|2022-02-10 11:49:00|11859.49|11859.49|11859.49|11859.49|11859.49|11859.49|11859.49|11859.49|0
1644493750000|2022-02-10 11:49:10|11858.7|11858.7|11858.17|11858.17|11858.7|11858.7|11858.17|11858.17|0
1644493760000|2022-02-10 11:49:20|11858.32|11858.32|11858.32|11858.32|11858.32|11858.32|11858.32|11858.32|0
1644493780000|2022-02-10 11:49:40|11858.04|11858.04|11858.04|11858.04|11858.04|11858.04|11858.04|11858.04|0
1644493800000|2022-02-10 11:50:00|11857.93|11857.93|11858.05|11858.05|11858.05|11858.05|11857.83|11857.83|0
1644493810000|2022-02-10 11:50:10|11858.28|11858.28|11858.28|11858.28|11858.28|11858.28|11858.28|11858.28|0
1644493820000|2022-02-10 11:50:20|11858.05|11858.05|11857.51|11857.51|11858.3|11858.3|11857.51|11857.51|0
1644493840000|2022-02-10 11:50:40|11857.59|11857.59|11856.4|11856.4|11857.59|11857.59|11856.4|11856.4|0
1644493850000|2022-02-10 11:50:50|11856.76|11856.76|11856.76|11856.76|11856.76|11856.76|11856.76|11856.76|0
1644493860000|2022-02-10 11:51:00|11856.53|11856.53|11856.53|11856.53|11856.53|11856.53|11856.53|11856.53|0
1644493890000|2022-02-10 11:51:30|11856.85|11856.85|11856.85|11856.85|11856.85|11856.85|11856.85|11856.85|0
1644493910000|2022-02-10 11:51:50|11856.77|11856.77|11856.93|11856.93|11856.93|11856.93|11856.77|11856.77|0
1644493920000|2022-02-10 11:52:00|11856.7|11856.7|11856.7|11856.7|11856.7|11856.7|11856.7|11856.7|0
1644493930000|2022-02-10 11:52:10|11856.96|11856.96|11856.74|11856.74|11856.96|11856.96|11856.74|11856.74|0
1644493940000|2022-02-10 11:52:20|11857.2|11857.2|11857.2|11857.2|11857.2|11857.2|11857.2|11857.2|0
1644493960000|2022-02-10 11:52:40|11857.34|11857.34|11856.88|11856.88|11857.34|11857.34|11856.88|11856.88|0
1644493970000|2022-02-10 11:52:50|11857.33|11857.33|11856.86|11856.86|11857.33|11857.33|11856.86|11856.86|0
1644493980000|2022-02-10 11:53:00|11857.09|11857.09|11857.09|11857.09|11857.09|11857.09|11857.09|11857.09|0
1644493990000|2022-02-10 11:53:10|11857.4|11857.4|11857.4|11857.4|11857.4|11857.4|11857.4|11857.4|0
1644494000000|2022-02-10 11:53:20|11857.5|11857.5|11857.5|11857.5|11857.5|11857.5|11857.5|11857.5|0
1644494010000|2022-02-10 11:53:30|11856.83|11856.83|11854.57|11854.57|11856.83|11856.83|11854.57|11854.57|0
1644494020000|2022-02-10 11:53:40|11854.43|11854.43|11850.64|11850.64|11854.43|11854.43|11850.64|11850.64|0
1644494030000|2022-02-10 11:53:50|11850.32|11850.32|11847.64|11847.64|11850.4|11850.4|11847.64|11847.64|0
1644494040000|2022-02-10 11:54:00|11847.79|11847.79|11847.13|11847.13|11848.04|11848.04|11847.13|11847.13|0
1644494060000|2022-02-10 11:54:20|11845.71|11845.71|11845.41|11845.41|11847.16|11847.16|11845.41|11845.41|0
1644494070000|2022-02-10 11:54:30|11844.98|11844.98|11844.75|11844.75|11844.98|11844.98|11844.75|11844.75|0
1644494080000|2022-02-10 11:54:40|11843.96|11843.96|11843.96|11843.96|11843.96|11843.96|11843.96|11843.96|0
1644494090000|2022-02-10 11:54:50|11843.66|11843.66|11843.95|11843.95|11843.95|11843.95|11843.44|11843.44|0
1644494100000|2022-02-10 11:55:00|11843.66|11843.66|11843.59|11843.59|11843.85|11843.85|11843.59|11843.59|0
1644494120000|2022-02-10 11:55:20|11843.45|11843.45|11843.45|11843.45|11843.45|11843.45|11843.45|11843.45|0
1644494130000|2022-02-10 11:55:30|11843.71|11843.71|11842.39|11842.39|11843.71|11843.71|11842.39|11842.39|0
1644494140000|2022-02-10 11:55:40|11841.95|11841.95|11841.95|11841.95|11841.95|11841.95|11841.95|11841.95|0
1644494150000|2022-02-10 11:55:50|11841.72|11841.72|11841.72|11841.72|11841.72|11841.72|11841.72|11841.72|0
1644494160000|2022-02-10 11:56:00|11841.5|11841.5|11841.18|11841.18|11841.5|11841.5|11841.18|11841.18|0
1644494170000|2022-02-10 11:56:10|11841.08|11841.08|11839.36|11839.36|11841.08|11841.08|11839.36|11839.36|0
1644494200000|2022-02-10 11:56:40|11838.9|11838.9|11838.9|11838.9|11838.9|11838.9|11838.9|11838.9|0
1644494210000|2022-02-10 11:56:50|11838.76|11838.76|11838.76|11838.76|11838.76|11838.76|11838.76|11838.76|0
1644494220000|2022-02-10 11:57:00|11838.32|11838.32|11838.32|11838.32|11838.32|11838.32|11838.32|11838.32|0
1644494230000|2022-02-10 11:57:10|11838.12|11838.12|11837.57|11837.57|11838.12|11838.12|11837.57|11837.57|0
1644494240000|2022-02-10 11:57:20|11837.8|11837.8|11837.8|11837.8|11837.8|11837.8|11837.8|11837.8|0
1644494250000|2022-02-10 11:57:30|11837.24|11837.24|11837.88|11837.88|11837.88|11837.88|11837.24|11837.24|0
1644494270000|2022-02-10 11:57:50|11837.65|11837.65|11837.41|11837.41|11837.65|11837.65|11837.41|11837.41|0
1644494280000|2022-02-10 11:58:00|11837.18|11837.18|11837.59|11837.59|11837.59|11837.59|11837.18|11837.18|0
1644494330000|2022-02-10 11:58:50|11837.8|11837.8|11837.8|11837.8|11837.8|11837.8|11837.8|11837.8|0
1644494340000|2022-02-10 11:59:00|11838.07|11838.07|11838.07|11838.07|11838.07|11838.07|11838.07|11838.07|0
1644494350000|2022-02-10 11:59:10|11838.3|11838.3|11838.3|11838.3|11838.3|11838.3|11838.3|11838.3|0
1644494380000|2022-02-10 11:59:40|11838.59|11838.59|11838.59|11838.59|11838.59|11838.59|11838.59|11838.59|0
1644494390000|2022-02-10 11:59:50|11838.36|11838.36|11838.36|11838.36|11838.36|11838.36|11838.36|11838.36|0
1644494400000|2022-02-10 12:00:00|11838.8|11838.8|11838.8|11838.8|11838.8|11838.8|11838.8|11838.8|0
1644494410000|2022-02-10 12:00:10|11839.59|11839.59|11839.59|11839.59|11839.59|11839.59|11839.59|11839.59|0
1644494420000|2022-02-10 12:00:20|11839.9|11839.9|11840.01|11840.01|11840.22|11840.22|11839.9|11839.9|0
1644494430000|2022-02-10 12:00:30|11840.24|11840.24|11840.24|11840.24|11840.24|11840.24|11840.24|11840.24|0
1644494440000|2022-02-10 12:00:40|11840.01|11840.01|11840.01|11840.01|11840.01|11840.01|11840.01|11840.01|0
1644494450000|2022-02-10 12:00:50|11840.15|11840.15|11839.58|11839.58|11840.15|11840.15|11839.58|11839.58|0
1644494460000|2022-02-10 12:01:00|11839.8|11839.8|11839.8|11839.8|11839.8|11839.8|11839.8|11839.8|0
1644494470000|2022-02-10 12:01:10|11839.58|11839.58|11840.37|11840.37|11840.37|11840.37|11839.58|11839.58|0
1644494480000|2022-02-10 12:01:20|11840.59|11840.59|11840.59|11840.59|11840.59|11840.59|11840.59|11840.59|0
1644494490000|2022-02-10 12:01:30|11839.9|11839.9|11839.55|11839.55|11839.9|11839.9|11839.55|11839.55|0
1644494510000|2022-02-10 12:01:50|11839.32|11839.32|11839.32|11839.32|11839.32|11839.32|11839.32|11839.32|0
1644494520000|2022-02-10 12:02:00|11839.55|11839.55|11839.55|11839.55|11839.55|11839.55|11839.55|11839.55|0
1644494540000|2022-02-10 12:02:20|11839.99|11839.99|11839.99|11839.99|11840.45|11840.45|11839.99|11839.99|0
1644494550000|2022-02-10 12:02:30|11840.08|11840.08|11840.08|11840.08|11840.08|11840.08|11840.08|11840.08|0
1644494590000|2022-02-10 12:03:10|11839.78|11839.78|11839.78|11839.78|11839.78|11839.78|11839.78|11839.78|0
1644494600000|2022-02-10 12:03:20|11839.55|11839.55|11839.84|11839.84|11839.84|11839.84|11839.55|11839.55|0
1644494610000|2022-02-10 12:03:30|11840.07|11840.07|11840.07|11840.07|11840.07|11840.07|11840.07|11840.07|0
1644494620000|2022-02-10 12:03:40|11839.69|11839.69|11839.33|11839.33|11839.99|11839.99|11839.33|11839.33|0
1644494630000|2022-02-10 12:03:50|11838.9|11838.9|11838.18|11838.18|11838.9|11838.9|11838.18|11838.18|0
1644494640000|2022-02-10 12:04:00|11838.15|11838.15|11837.85|11837.85|11838.15|11838.15|11837.85|11837.85|0
1644494660000|2022-02-10 12:04:20|11837.71|11837.71|11837.71|11837.71|11837.71|11837.71|11837.71|11837.71|0
1644494680000|2022-02-10 12:04:40|11837.4|11837.4|11837.4|11837.4|11837.4|11837.4|11837.4|11837.4|0
1644494690000|2022-02-10 12:04:50|11836.77|11836.77|11837.06|11837.06|11837.06|11837.06|11836.56|11836.56|0
1644494700000|2022-02-10 12:05:00|11837.16|11837.16|11837.16|11837.16|11837.16|11837.16|11837.16|11837.16|0
1644494710000|2022-02-10 12:05:10|11837.3|11837.3|11836.85|11836.85|11837.3|11837.3|11836.85|11836.85|0
1644494720000|2022-02-10 12:05:20|11837.07|11837.07|11837.07|11837.07|11837.07|11837.07|11837.07|11837.07|0
1644494730000|2022-02-10 12:05:30|11836.77|11836.77|11836.77|11836.77|11836.77|11836.77|11836.77|11836.77|0
1644494740000|2022-02-10 12:05:40|11836.58|11836.58|11836.44|11836.44|11836.58|11836.58|11836.31|11836.31|0
1644494750000|2022-02-10 12:05:50|11836.01|11836.01|11836.01|11836.01|11836.01|11836.01|11836.01|11836.01|0
1644494760000|2022-02-10 12:06:00|11836.37|11836.37|11835.81|11835.81|11836.5|11836.5|11835.71|11835.71|0
1644494770000|2022-02-10 12:06:10|11835.9|11835.9|11835.94|11835.94|11835.94|11835.94|11835.5|11835.5|0
1644494790000|2022-02-10 12:06:30|11836.63|11836.63|11835.94|11835.94|11836.63|11836.63|11835.94|11835.94|0
1644494800000|2022-02-10 12:06:40|11835.78|11835.78|11835.78|11835.78|11835.78|11835.78|11835.78|11835.78|0
1644494810000|2022-02-10 12:06:50|11834.9|11834.9|11834.9|11834.9|11834.9|11834.9|11834.9|11834.9|0
1644494820000|2022-02-10 12:07:00|11834.58|11834.58|11834.58|11834.58|11834.58|11834.58|11834.58|11834.58|0
1644494830000|2022-02-10 12:07:10|11834.5|11834.5|11834.5|11834.5|11834.5|11834.5|11834.5|11834.5|0
1644494870000|2022-02-10 12:07:50|11834.06|11834.06|11834.06|11834.06|11834.06|11834.06|11834.06|11834.06|0
1644494880000|2022-02-10 12:08:00|11833.58|11833.58|11833.35|11833.35|11833.58|11833.58|11833.35|11833.35|0
1644494890000|2022-02-10 12:08:10|11832.9|11832.9|11832.9|11832.9|11832.9|11832.9|11832.9|11832.9|0
1644494900000|2022-02-10 12:08:20|11832.98|11832.98|11831.8|11831.8|11832.98|11832.98|11831.8|11831.8|0
1644494910000|2022-02-10 12:08:30|11832.03|11832.03|11831.01|11831.01|11832.03|11832.03|11831.01|11831.01|0
1644494920000|2022-02-10 12:08:40|11831.45|11831.45|11830.96|11830.96|11831.45|11831.45|11830.73|11830.73|0
1644494930000|2022-02-10 12:08:50|11830.82|11830.82|11830.82|11830.82|11830.82|11830.82|11830.69|11830.69|0
1644494940000|2022-02-10 12:09:00|11831.05|11831.05|11831.28|11831.28|11831.28|11831.28|11831.05|11831.05|0
1644494950000|2022-02-10 12:09:10|11830.65|11830.65|11830.11|11830.11|11830.65|11830.65|11830.11|11830.11|0
1644494960000|2022-02-10 12:09:20|11829.54|11829.54|11829.54|11829.54|11829.54|11829.54|11829.54|11829.54|0
1644494970000|2022-02-10 12:09:30|11829.74|11829.74|11829.46|11829.46|11829.74|11829.74|11829.46|11829.46|0
1644495000000|2022-02-10 12:10:00|11829.25|11829.25|11829.25|11829.25|11829.25|11829.25|11829.25|11829.25|0
1644495010000|2022-02-10 12:10:10|11829.1|11829.1|11828.79|11828.79|11829.1|11829.1|11828.79|11828.79|0
1644495020000|2022-02-10 12:10:20|11829.16|11829.16|11829.16|11829.16|11829.16|11829.16|11829.16|11829.16|0
1644495040000|2022-02-10 12:10:40|11829.06|11829.06|11829.42|11829.42|11829.42|11829.42|11829.06|11829.06|0
1644495090000|2022-02-10 12:11:30|11829.65|11829.65|11831.23|11831.23|11831.23|11831.23|11829.65|11829.65|0
1644495100000|2022-02-10 12:11:40|11831.37|11831.37|11831.37|11831.37|11831.37|11831.37|11831.37|11831.37|0
1644495120000|2022-02-10 12:12:00|11830.93|11830.93|11830.93|11830.93|11830.93|11830.93|11830.93|11830.93|0
1644495130000|2022-02-10 12:12:10|11831.28|11831.28|11831.28|11831.28|11831.28|11831.28|11831.28|11831.28|0
1644495140000|2022-02-10 12:12:20|11832.7|11832.7|11832.7|11832.7|11832.7|11832.7|11832.7|11832.7|0
1644495150000|2022-02-10 12:12:30|11832.84|11832.84|11832.54|11832.54|11832.84|11832.84|11832.54|11832.54|0
1644495170000|2022-02-10 12:12:50|11833.02|11833.02|11833.31|11833.31|11833.31|11833.31|11833.02|11833.02|0
1644495180000|2022-02-10 12:13:00|11833.53|11833.53|11833.68|11833.68|11833.68|11833.68|11833.08|11833.08|0
1644495190000|2022-02-10 12:13:10|11834.47|11834.47|11834.47|11834.47|11834.47|11834.47|11834.47|11834.47|0
1644495220000|2022-02-10 12:13:40|11834.66|11834.66|11834.66|11834.66|11834.66|11834.66|11834.66|11834.66|0
1644495230000|2022-02-10 12:13:50|11834.56|11834.56|11834.56|11834.56|11834.56|11834.56|11834.56|11834.56|0
1644495240000|2022-02-10 12:14:00|11834.79|11834.79|11834.79|11834.79|11835.23|11835.23|11834.79|11834.79|0
1644495260000|2022-02-10 12:14:20|11835.17|11835.17|11835.17|11835.17|11835.17|11835.17|11835.17|11835.17|0
1644495270000|2022-02-10 12:14:30|11835.61|11835.61|11836.04|11836.04|11836.04|11836.04|11835.61|11835.61|0
1644495280000|2022-02-10 12:14:40|11836.47|11836.47|11837.26|11837.26|11837.26|11837.26|11836.47|11836.47|0
1644495290000|2022-02-10 12:14:50|11837.06|11837.06|11837.06|11837.06|11837.06|11837.06|11837.06|11837.06|0
1644495300000|2022-02-10 12:15:00|11837.69|11837.69|11837.26|11837.26|11837.69|11837.69|11837.26|11837.26|0
1644495310000|2022-02-10 12:15:10|11837.57|11837.57|11838.81|11838.81|11838.81|11838.81|11837.57|11837.57|0
1644495330000|2022-02-10 12:15:30|11838.42|11838.42|11838.42|11838.42|11838.42|11838.42|11838.42|11838.42|0
1644495360000|2022-02-10 12:16:00|11839.3|11839.3|11840.92|11840.92|11840.92|11840.92|11839.3|11839.3|0
1644495380000|2022-02-10 12:16:20|11841.1|11841.1|11841.1|11841.1|11841.1|11841.1|11841.1|11841.1|0
1644495390000|2022-02-10 12:16:30|11841.21|11841.21|11841.21|11841.21|11841.21|11841.21|11841.21|11841.21|0
1644495410000|2022-02-10 12:16:50|11841.92|11841.92|11841.46|11841.46|11841.92|11841.92|11841.46|11841.46|0
1644495420000|2022-02-10 12:17:00|11841.14|11841.14|11841.03|11841.03|11841.14|11841.14|11841.03|11841.03|0
1644495430000|2022-02-10 12:17:10|11841.26|11841.26|11840.24|11840.24|11841.26|11841.26|11840.24|11840.24|0
1644495460000|2022-02-10 12:17:40|11840.01|11840.01|11839.78|11839.78|11840.01|11840.01|11839.78|11839.78|0
1644495470000|2022-02-10 12:17:50|11839.6|11839.6|11839.71|11839.71|11839.71|11839.71|11839.6|11839.6|0
1644495500000|2022-02-10 12:18:20|11839.24|11839.24|11839.03|11839.03|11839.24|11839.24|11839.03|11839.03|0
1644495510000|2022-02-10 12:18:30|11838.24|11838.24|11838.24|11838.24|11838.24|11838.24|11838.24|11838.24|0
1644495520000|2022-02-10 12:18:40|11839.12|11839.12|11839.12|11839.12|11839.12|11839.12|11839.12|11839.12|0
1644495530000|2022-02-10 12:18:50|11838.98|11838.98|11839.3|11839.3|11839.3|11839.3|11838.98|11838.98|0
1644495540000|2022-02-10 12:19:00|11838.53|11838.53|11838.53|11838.53|11838.53|11838.53|11838.53|11838.53|0
1644495570000|2022-02-10 12:19:30|11838.22|11838.22|11838.22|11838.22|11838.22|11838.22|11838.22|11838.22|0
1644495590000|2022-02-10 12:19:50|11837.43|11837.43|11837.43|11837.43|11837.43|11837.43|11837.43|11837.43|0
1644495600000|2022-02-10 12:20:00|11837.28|11837.28|11837.28|11837.28|11837.28|11837.28|11837.28|11837.28|0
1644495620000|2022-02-10 12:20:20|11837.09|11837.09|11837.09|11837.09|11837.09|11837.09|11837.09|11837.09|0
1644495650000|2022-02-10 12:20:50|11837.52|11837.52|11837.52|11837.52|11837.52|11837.52|11837.52|11837.52|0
1644495660000|2022-02-10 12:21:00|11837.84|11837.84|11838.27|11838.27|11838.27|11838.27|11837.84|11837.84|0
1644495690000|2022-02-10 12:21:30|11838.64|11838.64|11839.19|11839.19|11839.19|11839.19|11838.64|11838.64|0
1644495700000|2022-02-10 12:21:40|11838.64|11838.64|11838.64|11838.64|11838.64|11838.64|11838.64|11838.64|0
1644495750000|2022-02-10 12:22:30|11838.87|11838.87|11840.18|11840.18|11840.18|11840.18|11838.87|11838.87|0
1644495770000|2022-02-10 12:22:50|11839.86|11839.86|11839.86|11839.86|11839.86|11839.86|11839.86|11839.86|0
1644495800000|2022-02-10 12:23:20|11839.99|11839.99|11840.09|11840.09|11840.09|11840.09|11839.99|11839.99|0
1644495810000|2022-02-10 12:23:30|11840.17|11840.17|11839.95|11839.95|11840.23|11840.23|11839.95|11839.95|0
1644495840000|2022-02-10 12:24:00|11840.09|11840.09|11840.09|11840.09|11840.09|11840.09|11840.09|11840.09|0
1644495850000|2022-02-10 12:24:10|11839.88|11839.88|11839.88|11839.88|11839.88|11839.88|11839.88|11839.88|0
1644495890000|2022-02-10 12:24:50|11840.13|11840.13|11839.46|11839.46|11840.13|11840.13|11839.46|11839.46|0
1644495900000|2022-02-10 12:25:00|11839.69|11839.69|11839.99|11839.99|11839.99|11839.99|11839.69|11839.69|0
1644495910000|2022-02-10 12:25:10|11840.29|11840.29|11840.29|11840.29|11840.29|11840.29|11840.29|11840.29|0
1644495920000|2022-02-10 12:25:20|11841.08|11841.08|11841.08|11841.08|11841.08|11841.08|11841.08|11841.08|0
1644495940000|2022-02-10 12:25:40|11839.5|11839.5|11837.92|11837.92|11839.5|11839.5|11837.92|11837.92|0
1644495950000|2022-02-10 12:25:50|11837.61|11837.61|11838.06|11838.06|11838.06|11838.06|11837.61|11837.61|0
1644495960000|2022-02-10 12:26:00|11837.27|11837.27|11836.68|11836.68|11837.27|11837.27|11836.68|11836.68|0
1644495970000|2022-02-10 12:26:10|11835.89|11835.89|11836.04|11836.04|11836.04|11836.04|11835.89|11835.89|0
1644495980000|2022-02-10 12:26:20|11835.25|11835.25|11835.25|11835.25|11835.25|11835.25|11835.25|11835.25|0
1644495990000|2022-02-10 12:26:30|11836.04|11836.04|11835.25|11835.25|11836.04|11836.04|11835.25|11835.25|0
1644496000000|2022-02-10 12:26:40|11835.36|11835.36|11835.36|11835.36|11835.36|11835.36|11835.36|11835.36|0
1644496010000|2022-02-10 12:26:50|11835.21|11835.21|11835.21|11835.21|11835.21|11835.21|11835.21|11835.21|0
1644496020000|2022-02-10 12:27:00|11835.44|11835.44|11833.59|11833.59|11835.44|11835.44|11833.59|11833.59|0
1644496030000|2022-02-10 12:27:10|11832.57|11832.57|11832.57|11832.57|11832.57|11832.57|11832.57|11832.57|0
1644496040000|2022-02-10 12:27:20|11832.8|11832.8|11832.8|11832.8|11832.8|11832.8|11832.8|11832.8|0
1644496050000|2022-02-10 12:27:30|11832.35|11832.35|11831.89|11831.89|11832.35|11832.35|11831.89|11831.89|0
1644496060000|2022-02-10 12:27:40|11831.81|11831.81|11831.81|11831.81|11831.81|11831.81|11831.81|11831.81|0
1644496070000|2022-02-10 12:27:50|11832.6|11832.6|11832.6|11832.6|11832.6|11832.6|11832.6|11832.6|0
1644496080000|2022-02-10 12:28:00|11832.83|11832.83|11832.75|11832.75|11832.83|11832.83|11832.75|11832.75|0
1644496100000|2022-02-10 12:28:20|11833.06|11833.06|11833.38|11833.38|11833.38|11833.38|11833.06|11833.06|0
1644496110000|2022-02-10 12:28:30|11833.24|11833.24|11833.38|11833.38|11833.38|11833.38|11833.24|11833.24|0
1644496130000|2022-02-10 12:28:50|11833.59|11833.59|11833.59|11833.59|11833.59|11833.59|11833.59|11833.59|0
1644496140000|2022-02-10 12:29:00|11833.91|11833.91|11833.91|11833.91|11833.91|11833.91|11833.91|11833.91|0
1644496150000|2022-02-10 12:29:10|11833.55|11833.55|11833.55|11833.55|11833.55|11833.55|11833.55|11833.55|0
1644496160000|2022-02-10 12:29:20|11833.78|11833.78|11833.42|11833.42|11833.78|11833.78|11833.34|11833.34|0
1644496180000|2022-02-10 12:29:40|11833.21|11833.21|11833.21|11833.21|11833.21|11833.21|11833.21|11833.21|0
1644496200000|2022-02-10 12:30:00|11832.9|11832.9|11833.53|11833.53|11833.53|11833.53|11832.9|11832.9|0
1644496210000|2022-02-10 12:30:10|11833.76|11833.76|11833.76|11833.76|11833.76|11833.76|11833.76|11833.76|0
1644496220000|2022-02-10 12:30:20|11833.96|11833.96|11834.17|11834.17|11834.17|11834.17|11833.96|11833.96|0
1644496230000|2022-02-10 12:30:30|11833.99|11833.99|11833.99|11833.99|11833.99|11833.99|11833.99|11833.99|0
1644496250000|2022-02-10 12:30:50|11833.67|11833.67|11833.82|11833.82|11833.82|11833.82|11833.67|11833.67|0
1644496260000|2022-02-10 12:31:00|11833.97|11833.97|11833.82|11833.82|11834.03|11834.03|11833.6|11833.6|0
1644496270000|2022-02-10 12:31:10|11833.42|11833.42|11833.62|11833.62|11833.62|11833.62|11833.42|11833.42|0
1644496280000|2022-02-10 12:31:20|11833.22|11833.22|11833.52|11833.52|11833.52|11833.52|11833.22|11833.22|0
1644496290000|2022-02-10 12:31:30|11834.31|11834.31|11834.31|11834.31|11834.31|11834.31|11834.31|11834.31|0
1644496300000|2022-02-10 12:31:40|11834.98|11834.98|11834.98|11834.98|11834.98|11834.98|11834.98|11834.98|0
1644496310000|2022-02-10 12:31:50|11834.76|11834.76|11834.33|11834.33|11834.76|11834.76|11834.33|11834.33|0
1644496320000|2022-02-10 12:32:00|11834.25|11834.25|11834.25|11834.25|11834.25|11834.25|11834.25|11834.25|0
1644496330000|2022-02-10 12:32:10|11833.46|11833.46|11833.46|11833.46|11833.46|11833.46|11833.46|11833.46|0
1644496340000|2022-02-10 12:32:20|11833.14|11833.14|11833.14|11833.14|11833.14|11833.14|11833.14|11833.14|0
1644496350000|2022-02-10 12:32:30|11833.01|11833.01|11833.36|11833.36|11833.36|11833.36|11833.01|11833.01|0
1644496360000|2022-02-10 12:32:40|11833.13|11833.13|11833.13|11833.13|11833.13|11833.13|11833.13|11833.13|0
1644496370000|2022-02-10 12:32:50|11832.82|11832.82|11832.82|11832.82|11832.82|11832.82|11832.82|11832.82|0
1644496380000|2022-02-10 12:33:00|11832.39|11832.39|11831.94|11831.94|11832.39|11832.39|11831.94|11831.94|0
1644496390000|2022-02-10 12:33:10|11832.19|11832.19|11832.19|11832.19|11832.19|11832.19|11832.19|11832.19|0
1644496400000|2022-02-10 12:33:20|11832|11832|11832.08|11832.08|11832.08|11832.08|11832|11832|0
1644496410000|2022-02-10 12:33:30|11832.31|11832.31|11832.31|11832.31|11832.31|11832.31|11832.31|11832.31|0
1644496420000|2022-02-10 12:33:40|11832|11832|11832|11832|11832|11832|11832|11832|0
1644496480000|2022-02-10 12:34:40|11832.19|11832.19|11832.28|11832.28|11832.28|11832.28|11832.19|11832.19|0
1644496530000|2022-02-10 12:35:30|11831.83|11831.83|11832.26|11832.26|11832.26|11832.26|11831.83|11831.83|0
1644496540000|2022-02-10 12:35:40|11831.96|11831.96|11832.18|11832.18|11832.18|11832.18|11831.96|11831.96|0
1644496560000|2022-02-10 12:36:00|11831.94|11831.94|11832.39|11832.39|11832.39|11832.39|11831.94|11831.94|0
1644496570000|2022-02-10 12:36:10|11832.25|11832.25|11832.25|11832.25|11832.25|11832.25|11832.25|11832.25|0
1644496580000|2022-02-10 12:36:20|11832.48|11832.48|11832.48|11832.48|11832.48|11832.48|11832.48|11832.48|0
1644496590000|2022-02-10 12:36:30|11832.64|11832.64|11832.3|11832.3|11832.64|11832.64|11832.3|11832.3|0
1644496600000|2022-02-10 12:36:40|11829.93|11829.93|11829.93|11829.93|11829.93|11829.93|11829.93|11829.93|0
1644496650000|2022-02-10 12:37:30|11829.83|11829.83|11829.83|11829.83|11829.83|11829.83|11829.83|11829.83|0
1644496660000|2022-02-10 12:37:40|11830.06|11830.06|11830.06|11830.06|11830.06|11830.06|11830.06|11830.06|0
1644496680000|2022-02-10 12:38:00|11830.52|11830.52|11830.06|11830.06|11830.52|11830.52|11830.06|11830.06|0
1644496700000|2022-02-10 12:38:20|11829.6|11829.6|11829.6|11829.6|11829.6|11829.6|11829.6|11829.6|0
1644496710000|2022-02-10 12:38:30|11829.73|11829.73|11829.73|11829.73|11829.73|11829.73|11829.73|11829.73|0
1644496720000|2022-02-10 12:38:40|11830.17|11830.17|11830.61|11830.61|11830.61|11830.61|11830.17|11830.17|0
1644496750000|2022-02-10 12:39:10|11829.9|11829.9|11829.98|11829.98|11830.26|11830.26|11829.9|11829.9|0
1644496760000|2022-02-10 12:39:20|11830.27|11830.27|11830.27|11830.27|11830.27|11830.27|11830.27|11830.27|0
1644496780000|2022-02-10 12:39:40|11829.48|11829.48|11829.48|11829.48|11829.48|11829.48|11829.48|11829.48|0
1644496790000|2022-02-10 12:39:50|11829.18|11829.18|11829.18|11829.18|11829.18|11829.18|11829.18|11829.18|0
1644496800000|2022-02-10 12:40:00|11829.49|11829.49|11829.49|11829.49|11829.49|11829.49|11829.49|11829.49|0
1644496810000|2022-02-10 12:40:10|11829.14|11829.14|11828.6|11828.6|11829.14|11829.14|11828.24|11828.24|0
1644496830000|2022-02-10 12:40:30|11828.46|11828.46|11828.73|11828.73|11828.87|11828.87|11828.46|11828.46|0
1644496840000|2022-02-10 12:40:40|11829.2|11829.2|11828.63|11828.63|11829.2|11829.2|11828.63|11828.63|0
1644496850000|2022-02-10 12:40:50|11828.84|11828.84|11828.84|11828.84|11828.84|11828.84|11828.84|11828.84|0
1644496910000|2022-02-10 12:41:50|11829.2|11829.2|11829.2|11829.2|11829.2|11829.2|11829.2|11829.2|0
1644496920000|2022-02-10 12:42:00|11829.03|11829.03|11828.87|11828.87|11829.03|11829.03|11828.87|11828.87|0
1644496930000|2022-02-10 12:42:10|11828.43|11828.43|11828.74|11828.74|11828.74|11828.74|11828.43|11828.43|0
1644496970000|2022-02-10 12:42:50|11829.2|11829.2|11828.74|11828.74|11829.2|11829.2|11828.74|11828.74|0
1644496980000|2022-02-10 12:43:00|11829.17|11829.17|11829.17|11829.17|11829.17|11829.17|11829.17|11829.17|0
1644496990000|2022-02-10 12:43:10|11829.4|11829.4|11829.84|11829.84|11829.84|11829.84|11829.4|11829.4|0
1644497000000|2022-02-10 12:43:20|11830.09|11830.09|11829.65|11829.65|11830.09|11830.09|11829.65|11829.65|0
1644497010000|2022-02-10 12:43:30|11829.34|11829.34|11829.34|11829.34|11829.34|11829.34|11829.34|11829.34|0
1644497020000|2022-02-10 12:43:40|11829.02|11829.02|11828.5|11828.5|11829.02|11829.02|11828.5|11828.5|0
1644497030000|2022-02-10 12:43:50|11828.27|11828.27|11828.53|11828.53|11828.53|11828.53|11828.27|11828.27|0
1644497050000|2022-02-10 12:44:10|11828.76|11828.76|11828.53|11828.53|11828.76|11828.76|11828.53|11828.53|0
1644497060000|2022-02-10 12:44:20|11828.1|11828.1|11828.54|11828.54|11829|11829|11828.1|11828.1|0
1644497070000|2022-02-10 12:44:30|11828.29|11828.29|11828.24|11828.24|11828.29|11828.29|11828.11|11828.11|0
1644497080000|2022-02-10 12:44:40|11828.15|11828.15|11827.87|11827.87|11828.15|11828.15|11827.87|11827.87|0
1644497100000|2022-02-10 12:45:00|11828.31|11828.31|11828.31|11828.31|11828.31|11828.31|11828.31|11828.31|0
1644497110000|2022-02-10 12:45:10|11828.49|11828.49|11828.91|11828.91|11829.37|11829.37|11828.49|11828.49|0
1644497120000|2022-02-10 12:45:20|11829.14|11829.14|11828.68|11828.68|11829.14|11829.14|11828.68|11828.68|0
1644497130000|2022-02-10 12:45:30|11828.91|11828.91|11828.91|11828.91|11828.91|11828.91|11828.91|11828.91|0
1644497160000|2022-02-10 12:46:00|11828.12|11828.12|11828.12|11828.12|11828.12|11828.12|11828.12|11828.12|0
1644497180000|2022-02-10 12:46:20|11827.68|11827.68|11827.68|11827.68|11827.68|11827.68|11827.68|11827.68|0
1644497190000|2022-02-10 12:46:30|11828.37|11828.37|11828.83|11828.83|11828.83|11828.83|11828.37|11828.37|0
1644497210000|2022-02-10 12:46:50|11829.29|11829.29|11829.29|11829.29|11829.29|11829.29|11829.29|11829.29|0
1644497240000|2022-02-10 12:47:20|11829.43|11829.43|11829.43|11829.43|11829.43|11829.43|11829.43|11829.43|0
1644497250000|2022-02-10 12:47:30|11829.03|11829.03|11829.03|11829.03|11829.03|11829.03|11829.03|11829.03|0
1644497260000|2022-02-10 12:47:40|11829.82|11829.82|11830.09|11830.09|11830.09|11830.09|11829.82|11829.82|0
1644497280000|2022-02-10 12:48:00|11829.94|11829.94|11830.13|11830.13|11830.13|11830.13|11829.69|11829.69|0
1644497290000|2022-02-10 12:48:10|11829.91|11829.91|11829.91|11829.91|11829.91|11829.91|11829.91|11829.91|0
1644497300000|2022-02-10 12:48:20|11829.99|11829.99|11829.77|11829.77|11829.99|11829.99|11829.77|11829.77|0
1644497310000|2022-02-10 12:48:30|11829.62|11829.62|11829.62|11829.62|11829.62|11829.62|11829.62|11829.62|0
1644497330000|2022-02-10 12:48:50|11829.18|11829.18|11829.18|11829.18|11829.18|11829.18|11829.18|11829.18|0
1644497340000|2022-02-10 12:49:00|11829.41|11829.41|11828.07|11828.07|11829.41|11829.41|11828.07|11828.07|0
1644497350000|2022-02-10 12:49:10|11827.15|11827.15|11827.46|11827.46|11827.46|11827.46|11827.15|11827.15|0
1644497360000|2022-02-10 12:49:20|11827.9|11827.9|11828.22|11828.22|11828.22|11828.22|11827.9|11827.9|0
1644497370000|2022-02-10 12:49:30|11828.44|11828.44|11828.67|11828.67|11828.67|11828.67|11828.44|11828.44|0
1644497390000|2022-02-10 12:49:50|11828.26|11828.26|11828.12|11828.12|11828.26|11828.26|11827.99|11827.99|0
1644497410000|2022-02-10 12:50:10|11827.94|11827.94|11827.94|11827.94|11827.94|11827.94|11827.94|11827.94|0
1644497420000|2022-02-10 12:50:20|11828.73|11828.73|11827.49|11827.49|11828.73|11828.73|11827.49|11827.49|0
1644497430000|2022-02-10 12:50:30|11827.11|11827.11|11828.3|11828.3|11828.3|11828.3|11827.11|11827.11|0
1644497440000|2022-02-10 12:50:40|11828.92|11828.92|11828.92|11828.92|11828.92|11828.92|11828.92|11828.92|0
1644497460000|2022-02-10 12:51:00|11829.36|11829.36|11829.8|11829.8|11829.8|11829.8|11829.36|11829.36|0
1644497470000|2022-02-10 12:51:10|11830.12|11830.12|11830.32|11830.32|11830.32|11830.32|11830.12|11830.12|0
1644497480000|2022-02-10 12:51:20|11830.01|11830.01|11829.7|11829.7|11830.01|11830.01|11829.7|11829.7|0
1644497500000|2022-02-10 12:51:40|11829.83|11829.83|11831.28|11831.28|11831.28|11831.28|11829.7|11829.7|0
1644497520000|2022-02-10 12:52:00|11831.05|11831.05|11830.62|11830.62|11831.05|11831.05|11830.62|11830.62|0
1644497530000|2022-02-10 12:52:10|11830.3|11830.3|11831.19|11831.19|11831.19|11831.19|11830.3|11830.3|0
1644497540000|2022-02-10 12:52:20|11831.5|11831.5|11831.5|11831.5|11831.5|11831.5|11831.5|11831.5|0
1644497550000|2022-02-10 12:52:30|11831.35|11831.35|11831.44|11831.44|11831.44|11831.44|11831.35|11831.35|0
1644497560000|2022-02-10 12:52:40|11831.53|11831.53|11831.62|11831.62|11831.62|11831.62|11831.53|11831.53|0
1644497570000|2022-02-10 12:52:50|11831.53|11831.53|11830.67|11830.67|11831.53|11831.53|11830.67|11830.67|0
1644497580000|2022-02-10 12:53:00|11831.1|11831.1|11831.22|11831.22|11831.22|11831.22|11830.79|11830.79|0
1644497590000|2022-02-10 12:53:10|11831.03|11831.03|11828.37|11828.37|11831.03|11831.03|11828.37|11828.37|0
1644497610000|2022-02-10 12:53:30|11828.72|11828.72|11828.72|11828.72|11828.72|11828.72|11828.72|11828.72|0
1644497630000|2022-02-10 12:53:50|11828.87|11828.87|11828.72|11828.72|11828.87|11828.87|11828.72|11828.72|0
1644497640000|2022-02-10 12:54:00|11829.09|11829.09|11829.09|11829.09|11829.09|11829.09|11829.09|11829.09|0
1644497650000|2022-02-10 12:54:10|11828.74|11828.74|11828.51|11828.51|11828.74|11828.74|11828.51|11828.51|0
1644497680000|2022-02-10 12:54:40|11828.2|11828.2|11828.2|11828.2|11828.2|11828.2|11828.2|11828.2|0
1644497690000|2022-02-10 12:54:50|11828.42|11828.42|11828.42|11828.42|11828.42|11828.42|11828.42|11828.42|0
1644497700000|2022-02-10 12:55:00|11828.19|11828.19|11827.96|11827.96|11828.19|11828.19|11827.96|11827.96|0
1644497710000|2022-02-10 12:55:10|11828.31|11828.31|11829.19|11829.19|11829.19|11829.19|11828.31|11828.31|0
1644497720000|2022-02-10 12:55:20|11828.97|11828.97|11828.09|11828.09|11828.97|11828.97|11828.09|11828.09|0
1644497730000|2022-02-10 12:55:30|11828.52|11828.52|11828.52|11828.52|11828.52|11828.52|11828.52|11828.52|0
1644497740000|2022-02-10 12:55:40|11828.06|11828.06|11828.06|11828.06|11828.06|11828.06|11828.06|11828.06|0
1644497750000|2022-02-10 12:55:50|11828.38|11828.38|11829.51|11829.51|11829.51|11829.51|11828.38|11828.38|0
1644497760000|2022-02-10 12:56:00|11830.14|11830.14|11830.14|11830.14|11830.14|11830.14|11830.14|11830.14|0
1644497780000|2022-02-10 12:56:20|11830.58|11830.58|11829.79|11829.79|11830.58|11830.58|11829.79|11829.79|0
1644497800000|2022-02-10 12:56:40|11829.47|11829.47|11829.47|11829.47|11829.47|11829.47|11829.47|11829.47|0
1644497810000|2022-02-10 12:56:50|11829.61|11829.61|11829.61|11829.61|11829.61|11829.61|11829.61|11829.61|0
1644497830000|2022-02-10 12:57:10|11829.47|11829.47|11829.93|11829.93|11829.93|11829.93|11829.47|11829.47|0
1644497840000|2022-02-10 12:57:20|11829.49|11829.49|11829.45|11829.45|11829.77|11829.77|11829.36|11829.36|0
1644497850000|2022-02-10 12:57:30|11829.3|11829.3|11829.1|11829.1|11829.45|11829.45|11829.1|11829.1|0
1644497860000|2022-02-10 12:57:40|11828.88|11828.88|11829.01|11829.01|11829.19|11829.19|11828.88|11828.88|0
1644497880000|2022-02-10 12:58:00|11829.23|11829.23|11829.23|11829.23|11829.23|11829.23|11829.23|11829.23|0
1644497900000|2022-02-10 12:58:20|11828.69|11828.69|11827.64|11827.64|11828.69|11828.69|11827.64|11827.64|0
1644497910000|2022-02-10 12:58:30|11827.32|11827.32|11826.93|11826.93|11827.32|11827.32|11826.93|11826.93|0
1644497930000|2022-02-10 12:58:50|11827.72|11827.72|11827.92|11827.92|11827.92|11827.92|11827.72|11827.72|0
1644497940000|2022-02-10 12:59:00|11827.81|11827.81|11827.81|11827.81|11827.81|11827.81|11827.81|11827.81|0
1644497950000|2022-02-10 12:59:10|11827.9|11827.9|11827.61|11827.61|11827.9|11827.9|11827.61|11827.61|0
1644497960000|2022-02-10 12:59:20|11827.75|11827.75|11828.2|11828.2|11828.2|11828.2|11827.75|11827.75|0
1644497970000|2022-02-10 12:59:30|11828.41|11828.41|11828.41|11828.41|11828.41|11828.41|11828.41|11828.41|0
1644498000000|2022-02-10 13:00:00|11828.64|11828.64|11828.75|11828.75|11828.75|11828.75|11828.64|11828.64|0
1644498010000|2022-02-10 13:00:10|11829.19|11829.19|11829.19|11829.19|11829.19|11829.19|11829.19|11829.19|0
1644498030000|2022-02-10 13:00:30|11829.42|11829.42|11829.73|11829.73|11829.73|11829.73|11829.42|11829.42|0
1644498040000|2022-02-10 13:00:40|11829.43|11829.43|11829.73|11829.73|11829.73|11829.73|11829.43|11829.43|0
1644498060000|2022-02-10 13:01:00|11828.85|11828.85|11828.85|11828.85|11828.85|11828.85|11828.85|11828.85|0
1644498090000|2022-02-10 13:01:30|11828.75|11828.75|11828.98|11828.98|11828.98|11828.98|11828.75|11828.75|0
1644498100000|2022-02-10 13:01:40|11829.22|11829.22|11828.75|11828.75|11829.22|11829.22|11828.75|11828.75|0
1644498110000|2022-02-10 13:01:50|11828.52|11828.52|11828.29|11828.29|11828.52|11828.52|11828.29|11828.29|0
1644498130000|2022-02-10 13:02:10|11828.54|11828.54|11828.54|11828.54|11828.54|11828.54|11828.54|11828.54|0
1644498140000|2022-02-10 13:02:20|11829.34|11829.34|11829.02|11829.02|11829.34|11829.34|11829.02|11829.02|0
1644498150000|2022-02-10 13:02:30|11828.88|11828.88|11828.88|11828.88|11828.88|11828.88|11828.88|11828.88|0
1644498200000|2022-02-10 13:03:20|11828.66|11828.66|11828.22|11828.22|11828.66|11828.66|11828.22|11828.22|0
1644498210000|2022-02-10 13:03:30|11827.76|11827.76|11826.53|11826.53|11827.76|11827.76|11826.53|11826.53|0
1644498220000|2022-02-10 13:03:40|11826.32|11826.32|11826.32|11826.32|11826.32|11826.32|11826.32|11826.32|0
1644498230000|2022-02-10 13:03:50|11825.71|11825.71|11825.71|11825.71|11825.71|11825.71|11825.71|11825.71|0
1644498240000|2022-02-10 13:04:00|11825.51|11825.51|11824.61|11824.61|11825.51|11825.51|11824.61|11824.61|0
1644498250000|2022-02-10 13:04:10|11824.15|11824.15|11824.15|11824.15|11824.15|11824.15|11824.15|11824.15|0
1644498260000|2022-02-10 13:04:20|11823.92|11823.92|11823.92|11823.92|11823.92|11823.92|11823.92|11823.92|0
1644498270000|2022-02-10 13:04:30|11823.7|11823.7|11823.7|11823.7|11823.7|11823.7|11823.7|11823.7|0
1644498280000|2022-02-10 13:04:40|11823.54|11823.54|11823.46|11823.46|11823.54|11823.54|11823.46|11823.46|0
1644498300000|2022-02-10 13:05:00|11823.16|11823.16|11823.16|11823.16|11823.16|11823.16|11823.16|11823.16|0
1644498330000|2022-02-10 13:05:30|11823.02|11823.02|11822.31|11822.31|11823.02|11823.02|11822.31|11822.31|0
1644498340000|2022-02-10 13:05:40|11822.23|11822.23|11823.09|11823.09|11823.09|11823.09|11822.23|11822.23|0
1644498350000|2022-02-10 13:05:50|11823.23|11823.23|11824.58|11824.58|11824.58|11824.58|11823.23|11823.23|0
1644498360000|2022-02-10 13:06:00|11824.28|11824.28|11823.62|11823.62|11824.28|11824.28|11823.62|11823.62|0
1644498400000|2022-02-10 13:06:40|11823.76|11823.76|11823.76|11823.76|11823.76|11823.76|11823.76|11823.76|0
1644498420000|2022-02-10 13:07:00|11824.11|11824.11|11824.11|11824.11|11824.11|11824.11|11824.11|11824.11|0
1644498440000|2022-02-10 13:07:20|11823.96|11823.96|11823.96|11823.96|11823.96|11823.96|11823.96|11823.96|0
1644498460000|2022-02-10 13:07:40|11824.32|11824.32|11824.32|11824.32|11824.32|11824.32|11824.32|11824.32|0
1644498470000|2022-02-10 13:07:50|11824.76|11824.76|11824.76|11824.76|11824.76|11824.76|11824.76|11824.76|0
1644498490000|2022-02-10 13:08:10|11824.85|11824.85|11824.85|11824.85|11824.85|11824.85|11824.85|11824.85|0
1644498510000|2022-02-10 13:08:30|11824.54|11824.54|11824.54|11824.54|11824.54|11824.54|11824.54|11824.54|0
1644498520000|2022-02-10 13:08:40|11824.73|11824.73|11824.54|11824.54|11824.73|11824.73|11824.54|11824.54|0
1644498540000|2022-02-10 13:09:00|11824.35|11824.35|11824.35|11824.35|11824.35|11824.35|11824.35|11824.35|0
1644498560000|2022-02-10 13:09:20|11824.15|11824.15|11823.96|11823.96|11824.15|11824.15|11823.96|11823.96|0
1644498570000|2022-02-10 13:09:30|11824.26|11824.26|11824.26|11824.26|11824.26|11824.26|11824.26|11824.26|0
1644498600000|2022-02-10 13:10:00|11823.96|11823.96|11823.96|11823.96|11823.96|11823.96|11823.96|11823.96|0
1644498620000|2022-02-10 13:10:20|11823.78|11823.78|11823.78|11823.78|11823.78|11823.78|11823.78|11823.78|0
1644498640000|2022-02-10 13:10:40|11824.13|11824.13|11824.13|11824.13|11824.13|11824.13|11824.13|11824.13|0
1644498660000|2022-02-10 13:11:00|11824.49|11824.49|11823.86|11823.86|11824.49|11824.49|11823.86|11823.86|0
1644498680000|2022-02-10 13:11:20|11824.18|11824.18|11824.18|11824.18|11824.18|11824.18|11824.18|11824.18|0
1644498690000|2022-02-10 13:11:30|11823.93|11823.93|11823.93|11823.93|11823.93|11823.93|11823.93|11823.93|0
1644498700000|2022-02-10 13:11:40|11824.23|11824.23|11824.23|11824.23|11824.23|11824.23|11824.23|11824.23|0
1644498710000|2022-02-10 13:11:50|11824.46|11824.46|11824.46|11824.46|11824.46|11824.46|11824.46|11824.46|0
1644498720000|2022-02-10 13:12:00|11824.69|11824.69|11824.25|11824.25|11824.69|11824.69|11824.25|11824.25|0
1644498730000|2022-02-10 13:12:10|11824.57|11824.57|11825.03|11825.03|11825.03|11825.03|11824.57|11824.57|0
1644498740000|2022-02-10 13:12:20|11824.89|11824.89|11824.89|11824.89|11825.12|11825.12|11824.89|11824.89|0
1644498750000|2022-02-10 13:12:30|11824.58|11824.58|11824.26|11824.26|11824.58|11824.58|11824.26|11824.26|0
1644498800000|2022-02-10 13:13:20|11825.05|11825.05|11825.05|11825.05|11825.05|11825.05|11825.05|11825.05|0
1644498810000|2022-02-10 13:13:30|11825.41|11825.41|11824.74|11824.74|11825.41|11825.41|11824.74|11824.74|0
1644498830000|2022-02-10 13:13:50|11825.05|11825.05|11825.05|11825.05|11825.05|11825.05|11825.05|11825.05|0
1644498840000|2022-02-10 13:14:00|11824.96|11824.96|11824.96|11824.96|11824.96|11824.96|11824.96|11824.96|0
1644498890000|2022-02-10 13:14:50|11824.77|11824.77|11824.37|11824.37|11824.77|11824.77|11824.37|11824.37|0
1644498900000|2022-02-10 13:15:00|11824.02|11824.02|11824.37|11824.37|11824.37|11824.37|11824.02|11824.02|0
1644498910000|2022-02-10 13:15:10|11824.57|11824.57|11824.55|11824.55|11824.68|11824.68|11824.55|11824.55|0
1644498920000|2022-02-10 13:15:20|11825.43|11825.43|11825.43|11825.43|11825.43|11825.43|11825.43|11825.43|0
1644498930000|2022-02-10 13:15:30|11825.59|11825.59|11825.51|11825.51|11825.59|11825.59|11825.51|11825.51|0
1644498950000|2022-02-10 13:15:50|11825.37|11825.37|11825.52|11825.52|11825.52|11825.52|11825.37|11825.37|0
1644498960000|2022-02-10 13:16:00|11825.44|11825.44|11825.8|11825.8|11825.8|11825.8|11825.44|11825.44|0
1644498990000|2022-02-10 13:16:30|11825.57|11825.57|11824.88|11824.88|11825.57|11825.57|11824.88|11824.88|0
1644499010000|2022-02-10 13:16:50|11824.09|11824.09|11823.3|11823.3|11824.09|11824.09|11823.3|11823.3|0
1644499020000|2022-02-10 13:17:00|11823.08|11823.08|11822.85|11822.85|11823.08|11823.08|11822.85|11822.85|0
1644499050000|2022-02-10 13:17:30|11822.62|11822.62|11822.98|11822.98|11822.98|11822.98|11822.62|11822.62|0
1644499070000|2022-02-10 13:17:50|11822.1|11822.1|11822.1|11822.1|11822.1|11822.1|11822.1|11822.1|0
1644499080000|2022-02-10 13:18:00|11821.69|11821.69|11822.1|11822.1|11822.1|11822.1|11821.69|11821.69|0
1644499090000|2022-02-10 13:18:10|11822.37|11822.37|11822.04|11822.04|11822.37|11822.37|11821.89|11821.89|0
1644499100000|2022-02-10 13:18:20|11822.48|11822.48|11822.58|11822.58|11822.58|11822.58|11822.48|11822.48|0
1644499130000|2022-02-10 13:18:50|11822.42|11822.42|11822.42|11822.42|11822.42|11822.42|11822.42|11822.42|0
1644499160000|2022-02-10 13:19:20|11822.5|11822.5|11822.37|11822.37|11822.5|11822.5|11822.23|11822.23|0
1644499190000|2022-02-10 13:19:50|11822.27|11822.27|11822.27|11822.27|11822.27|11822.27|11822.27|11822.27|0
1644499210000|2022-02-10 13:20:10|11822.35|11822.35|11822.43|11822.43|11822.43|11822.43|11822.35|11822.35|0
1644499250000|2022-02-10 13:20:50|11822.04|11822.04|11822.04|11822.04|11822.04|11822.04|11822.04|11822.04|0
1644499310000|2022-02-10 13:21:50|11822.19|11822.19|11822.34|11822.34|11822.34|11822.34|11822.19|11822.19|0
1644499320000|2022-02-10 13:22:00|11822.49|11822.49|11820.78|11820.78|11822.49|11822.49|11820.78|11820.78|0
1644499330000|2022-02-10 13:22:10|11819.76|11819.76|11817.69|11817.69|11819.76|11819.76|11817.69|11817.69|0
1644499340000|2022-02-10 13:22:20|11817.42|11817.42|11817.19|11817.19|11817.42|11817.42|11817.19|11817.19|0
1644499350000|2022-02-10 13:22:30|11817.11|11817.11|11816.68|11816.68|11817.11|11817.11|11816.68|11816.68|0
1644499360000|2022-02-10 13:22:40|11816.35|11816.35|11816.35|11816.35|11816.35|11816.35|11816.35|11816.35|0
1644499370000|2022-02-10 13:22:50|11815.47|11815.47|11813.92|11813.92|11815.47|11815.47|11813.92|11813.92|0
1644499400000|2022-02-10 13:23:20|11813.61|11813.61|11813.36|11813.36|11813.61|11813.61|11813.36|11813.36|0
1644499430000|2022-02-10 13:23:50|11812.9|11812.9|11812.9|11812.9|11812.9|11812.9|11812.9|11812.9|0
1644499440000|2022-02-10 13:24:00|11812.63|11812.63|11812.84|11812.84|11812.84|11812.84|11812.63|11812.63|0
1644499450000|2022-02-10 13:24:10|11812.71|11812.71|11812.6|11812.6|11812.71|11812.71|11812.6|11812.6|0
1644499460000|2022-02-10 13:24:20|11811.98|11811.98|11811.98|11811.98|11811.98|11811.98|11811.98|11811.98|0
1644499500000|2022-02-10 13:25:00|11811.84|11811.84|11812.27|11812.27|11812.27|11812.27|11811.84|11811.84|0
1644499510000|2022-02-10 13:25:10|11811.83|11811.83|11811.81|11811.81|11811.83|11811.83|11811.2|11811.2|0
1644499540000|2022-02-10 13:25:40|11811.95|11811.95|11811.95|11811.95|11811.95|11811.95|11811.95|11811.95|0
1644499550000|2022-02-10 13:25:50|11811.67|11811.67|11811.67|11811.67|11811.67|11811.67|11811.67|11811.67|0
1644499560000|2022-02-10 13:26:00|11811.98|11811.98|11811.98|11811.98|11812.11|11812.11|11811.98|11811.98|0
1644499570000|2022-02-10 13:26:10|11812.13|11812.13|11812.13|11812.13|11812.13|11812.13|11812.13|11812.13|0
1644499580000|2022-02-10 13:26:20|11811.99|11811.99|11811.99|11811.99|11811.99|11811.99|11811.99|11811.99|0
1644499590000|2022-02-10 13:26:30|11812.7|11812.7|11812.7|11812.7|11812.7|11812.7|11812.7|11812.7|0
1644499600000|2022-02-10 13:26:40|11813.01|11813.01|11813.01|11813.01|11813.01|11813.01|11813.01|11813.01|0
1644499620000|2022-02-10 13:27:00|11813.55|11813.55|11813.55|11813.55|11813.69|11813.69|11813.42|11813.42|0
1644499630000|2022-02-10 13:27:10|11813.25|11813.25|11813.25|11813.25|11813.25|11813.25|11813.25|11813.25|0
1644499660000|2022-02-10 13:27:40|11813.41|11813.41|11813.41|11813.41|11813.41|11813.41|11813.41|11813.41|0
1644499670000|2022-02-10 13:27:50|11813.73|11813.73|11813.73|11813.73|11813.73|11813.73|11813.73|11813.73|0
1644499680000|2022-02-10 13:28:00|11813.64|11813.64|11813.46|11813.46|11813.64|11813.64|11813.1|11813.1|0
1644499710000|2022-02-10 13:28:30|11813.6|11813.6|11813.46|11813.46|11813.6|11813.6|11813.46|11813.46|0
1644499740000|2022-02-10 13:29:00|11813.27|11813.27|11813.27|11813.27|11813.27|11813.27|11813.27|11813.27|0
1644499770000|2022-02-10 13:29:30|11812.56|11812.56|11812.2|11812.2|11812.56|11812.56|11812.2|11812.2|0
1644499790000|2022-02-10 13:29:50|11812.51|11812.51|11812.95|11812.95|11812.95|11812.95|11812.51|11812.51|0
1644499800000|2022-02-10 13:30:00|11812.57|11812.57|11809.5|11809.5|11812.57|11812.57|11809.5|11809.5|0
1644499810000|2022-02-10 13:30:10|11809.37|11809.37|11797.89|11797.89|11809.37|11809.37|11797.89|11797.89|0
1644499820000|2022-02-10 13:30:20|11797.59|11797.59|11793.21|11793.21|11797.67|11797.67|11793|11793|0
1644499830000|2022-02-10 13:30:30|11793.92|11793.92|11788.61|11788.61|11793.92|11793.92|11788.18|11788.18|0
1644499840000|2022-02-10 13:30:40|11788.78|11788.78|11787.64|11787.64|11789.28|11789.28|11787.64|11787.64|0
1644499850000|2022-02-10 13:30:50|11787.47|11787.47|11788.25|11788.25|11788.25|11788.25|11787.47|11787.47|0
1644499860000|2022-02-10 13:31:00|11788.04|11788.04|11783.36|11783.36|11788.04|11788.04|11783.28|11783.28|0
1644499870000|2022-02-10 13:31:10|11783.24|11783.24|11781.74|11781.74|11783.24|11783.24|11781.74|11781.74|0
1644499880000|2022-02-10 13:31:20|11781.43|11781.43|11780.07|11780.07|11781.43|11781.43|11780.07|11780.07|0
1644499890000|2022-02-10 13:31:30|11778.3|11778.3|11778.15|11778.15|11778.73|11778.73|11778.15|11778.15|0
1644499900000|2022-02-10 13:31:40|11777.72|11777.72|11776.04|11776.04|11777.72|11777.72|11776.04|11776.04|0
1644499910000|2022-02-10 13:31:50|11775.9|11775.9|11773.47|11773.47|11775.9|11775.9|11773.47|11773.47|0
1644499920000|2022-02-10 13:32:00|11773.24|11773.24|11768.43|11768.43|11773.24|11773.24|11768.43|11768.43|0
1644499930000|2022-02-10 13:32:10|11768.34|11768.34|11768.34|11768.34|11768.34|11768.34|11768.34|11768.34|0
1644499940000|2022-02-10 13:32:20|11768.03|11768.03|11766.09|11766.09|11768.03|11768.03|11766.09|11766.09|0
1644499950000|2022-02-10 13:32:30|11765.9|11765.9|11760.73|11760.73|11765.9|11765.9|11760.73|11760.73|0
1644499960000|2022-02-10 13:32:40|11760.29|11760.29|11756.24|11756.24|11760.29|11760.29|11756.24|11756.24|0
1644499970000|2022-02-10 13:32:50|11755.97|11755.97|11755.25|11755.25|11755.97|11755.97|11755.03|11755.03|0
1644499980000|2022-02-10 13:33:00|11755.15|11755.15|11754.53|11754.53|11756.13|11756.13|11754.53|11754.53|0
1644500000000|2022-02-10 13:33:20|11754.45|11754.45|11754.45|11754.45|11754.45|11754.45|11754.45|11754.45|0
1644500010000|2022-02-10 13:33:30|11754.08|11754.08|11753.81|11753.81|11754.08|11754.08|11753.81|11753.81|0
1644500020000|2022-02-10 13:33:40|11753.49|11753.49|11752.89|11752.89|11753.81|11753.81|11752.89|11752.89|0
1644500030000|2022-02-10 13:33:50|11752.1|11752.1|11751.71|11751.71|11752.1|11752.1|11751.71|11751.71|0
1644500040000|2022-02-10 13:34:00|11751.52|11751.52|11750.4|11750.4|11751.52|11751.52|11749.61|11749.61|0
1644500050000|2022-02-10 13:34:10|11750.71|11750.71|11750.4|11750.4|11750.71|11750.71|11750.4|11750.4|0
1644500060000|2022-02-10 13:34:20|11750.63|11750.63|11751.2|11751.2|11751.73|11751.73|11750.43|11750.43|0
1644500070000|2022-02-10 13:34:30|11751.51|11751.51|11745.84|11745.84|11751.51|11751.51|11745.84|11745.84|0
1644500080000|2022-02-10 13:34:40|11746.29|11746.29|11750.59|11750.59|11750.59|11750.59|11746.29|11746.29|0
1644500090000|2022-02-10 13:34:50|11751.22|11751.22|11754.53|11754.53|11754.9|11754.9|11751.22|11751.22|0
1644500100000|2022-02-10 13:35:00|11754.21|11754.21|11754.19|11754.19|11754.64|11754.64|11754.19|11754.19|0
1644500110000|2022-02-10 13:35:10|11754.42|11754.42|11755.78|11755.78|11755.78|11755.78|11754.42|11754.42|0
1644500120000|2022-02-10 13:35:20|11756.13|11756.13|11756.97|11756.97|11756.97|11756.97|11755.9|11755.9|0
1644500130000|2022-02-10 13:35:30|11757.28|11757.28|11757.28|11757.28|11757.28|11757.28|11757.28|11757.28|0
1644500140000|2022-02-10 13:35:40|11757.05|11757.05|11754.83|11754.83|11757.21|11757.21|11754.52|11754.52|0
1644500150000|2022-02-10 13:35:50|11754.65|11754.65|11754.07|11754.07|11754.65|11754.65|11753.73|11753.73|0
1644500160000|2022-02-10 13:36:00|11753|11753|11752.52|11752.52|11753|11753|11752.13|11752.13|0
1644500170000|2022-02-10 13:36:10|11752.21|11752.21|11752.21|11752.21|11752.21|11752.21|11752.21|11752.21|0
1644500180000|2022-02-10 13:36:20|11752.35|11752.35|11753.39|11753.39|11753.39|11753.39|11752.35|11752.35|0
1644500200000|2022-02-10 13:36:40|11753.14|11753.14|11753.34|11753.34|11753.34|11753.34|11753.14|11753.14|0
1644500220000|2022-02-10 13:37:00|11752.9|11752.9|11756.34|11756.34|11756.34|11756.34|11752.9|11752.9|0
1644500230000|2022-02-10 13:37:10|11756.57|11756.57|11756.83|11756.83|11756.83|11756.83|11756.57|11756.57|0
1644500240000|2022-02-10 13:37:20|11757.02|11757.02|11757.02|11757.02|11757.02|11757.02|11757.02|11757.02|0
1644500250000|2022-02-10 13:37:30|11756.91|11756.91|11756.47|11756.47|11756.91|11756.91|11756.47|11756.47|0
1644500260000|2022-02-10 13:37:40|11757.77|11757.77|11757.7|11757.7|11757.77|11757.77|11756.04|11756.04|0
1644500280000|2022-02-10 13:38:00|11759.28|11759.28|11761.09|11761.09|11761.09|11761.09|11759.28|11759.28|0
1644500290000|2022-02-10 13:38:10|11761.4|11761.4|11761.42|11761.42|11761.52|11761.52|11761.22|11761.22|0
1644500300000|2022-02-10 13:38:20|11761.62|11761.62|11760.25|11760.25|11761.62|11761.62|11760.25|11760.25|0
1644500310000|2022-02-10 13:38:30|11760.47|11760.47|11760.25|11760.25|11760.47|11760.47|11760.25|11760.25|0
1644500320000|2022-02-10 13:38:40|11760.56|11760.56|11762.44|11762.44|11762.44|11762.44|11760.56|11760.56|0
1644500330000|2022-02-10 13:38:50|11763.07|11763.07|11764.65|11764.65|11764.65|11764.65|11763.07|11763.07|0
1644500340000|2022-02-10 13:39:00|11764.43|11764.43|11765.21|11765.21|11765.21|11765.21|11764.43|11764.43|0
1644500350000|2022-02-10 13:39:10|11765.46|11765.46|11765.83|11765.83|11765.83|11765.83|11765.46|11765.46|0
1644500360000|2022-02-10 13:39:20|11766.26|11766.26|11766.58|11766.58|11766.58|11766.58|11766.26|11766.26|0
1644500370000|2022-02-10 13:39:30|11766.77|11766.77|11766.77|11766.77|11766.77|11766.77|11766.77|11766.77|0
1644500380000|2022-02-10 13:39:40|11767|11767|11767.22|11767.22|11767.22|11767.22|11767|11767|0
1644500390000|2022-02-10 13:39:50|11767.02|11767.02|11770.42|11770.42|11770.42|11770.42|11767.02|11767.02|0
1644500400000|2022-02-10 13:40:00|11770.7|11770.7|11773.32|11773.32|11773.32|11773.32|11770.7|11770.7|0
1644500410000|2022-02-10 13:40:10|11773.1|11773.1|11771.76|11771.76|11773.1|11773.1|11771.76|11771.76|0
1644500420000|2022-02-10 13:40:20|11771.53|11771.53|11766.86|11766.86|11771.53|11771.53|11766.86|11766.86|0
1644500430000|2022-02-10 13:40:30|11766.73|11766.73|11766.22|11766.22|11766.73|11766.73|11766.22|11766.22|0
1644500440000|2022-02-10 13:40:40|11766.57|11766.57|11766.57|11766.57|11766.57|11766.57|11766.57|11766.57|0
1644500450000|2022-02-10 13:40:50|11766.76|11766.76|11767.62|11767.62|11767.62|11767.62|11766.76|11766.76|0
1644500470000|2022-02-10 13:41:10|11768.55|11768.55|11768.9|11768.9|11768.9|11768.9|11768.55|11768.55|0
1644500480000|2022-02-10 13:41:20|11769.2|11769.2|11769.5|11769.5|11769.5|11769.5|11769.2|11769.2|0
1644500490000|2022-02-10 13:41:30|11769.82|11769.82|11769.82|11769.82|11769.82|11769.82|11769.82|11769.82|0
1644500500000|2022-02-10 13:41:40|11769.98|11769.98|11769.98|11769.98|11769.98|11769.98|11769.98|11769.98|0
1644500510000|2022-02-10 13:41:50|11770.31|11770.31|11770.58|11770.58|11770.58|11770.58|11770.31|11770.31|0
1644500520000|2022-02-10 13:42:00|11770.94|11770.94|11773.42|11773.42|11773.42|11773.42|11770.94|11770.94|0
1644500550000|2022-02-10 13:42:30|11772.96|11772.96|11772.73|11772.73|11772.96|11772.96|11772.73|11772.73|0
1644500560000|2022-02-10 13:42:40|11771.92|11771.92|11771.92|11771.92|11771.92|11771.92|11771.92|11771.92|0
1644500570000|2022-02-10 13:42:50|11770.82|11770.82|11770.03|11770.03|11770.82|11770.82|11770.03|11770.03|0
1644500590000|2022-02-10 13:43:10|11770.23|11770.23|11770.03|11770.03|11770.23|11770.23|11770.03|11770.03|0
1644500600000|2022-02-10 13:43:20|11769.89|11769.89|11770.2|11770.2|11770.2|11770.2|11769.89|11769.89|0
1644500610000|2022-02-10 13:43:30|11769.28|11769.28|11768.13|11768.13|11769.28|11769.28|11768.13|11768.13|0
1644500640000|2022-02-10 13:44:00|11767.42|11767.42|11766.36|11766.36|11767.42|11767.42|11766.14|11766.14|0
1644500650000|2022-02-10 13:44:10|11765.9|11765.9|11765.9|11765.9|11765.9|11765.9|11765.9|11765.9|0
1644500660000|2022-02-10 13:44:20|11766.16|11766.16|11766.16|11766.16|11766.16|11766.16|11766.16|11766.16|0
1644500670000|2022-02-10 13:44:30|11766.02|11766.02|11766.02|11766.02|11766.02|11766.02|11766.02|11766.02|0
1644500680000|2022-02-10 13:44:40|11765.71|11765.71|11765.99|11765.99|11766.07|11766.07|11765.71|11765.71|0
1644500690000|2022-02-10 13:44:50|11766.22|11766.22|11766.22|11766.22|11766.22|11766.22|11766.22|11766.22|0
1644500700000|2022-02-10 13:45:00|11765.78|11765.78|11761.39|11761.39|11765.78|11765.78|11761.39|11761.39|0
1644500710000|2022-02-10 13:45:10|11762.08|11762.08|11762.36|11762.36|11762.49|11762.49|11762.08|11762.08|0
1644500720000|2022-02-10 13:45:20|11762.13|11762.13|11761.82|11761.82|11762.13|11762.13|11761.82|11761.82|0
1644500730000|2022-02-10 13:45:30|11761.67|11761.67|11761.79|11761.79|11761.79|11761.79|11761.67|11761.67|0
1644500740000|2022-02-10 13:45:40|11761.67|11761.67|11760.09|11760.09|11761.67|11761.67|11760.09|11760.09|0
1644500750000|2022-02-10 13:45:50|11760.37|11760.37|11760.37|11760.37|11760.37|11760.37|11760.37|11760.37|0
1644500760000|2022-02-10 13:46:00|11760.48|11760.48|11759.72|11759.72|11760.48|11760.48|11759.72|11759.72|0
1644500770000|2022-02-10 13:46:10|11759.56|11759.56|11759.56|11759.56|11759.56|11759.56|11759.56|11759.56|0
1644500780000|2022-02-10 13:46:20|11759.32|11759.32|11759.42|11759.42|11759.42|11759.42|11759.32|11759.32|0
1644500790000|2022-02-10 13:46:30|11759.52|11759.52|11758.96|11758.96|11759.52|11759.52|11758.96|11758.96|0
1644500800000|2022-02-10 13:46:40|11759.56|11759.56|11759.56|11759.56|11759.56|11759.56|11759.56|11759.56|0
1644500810000|2022-02-10 13:46:50|11759.12|11759.12|11758.83|11758.83|11759.12|11759.12|11758.83|11758.83|0
1644500820000|2022-02-10 13:47:00|11758.48|11758.48|11758.25|11758.25|11758.48|11758.48|11758.25|11758.25|0
1644500830000|2022-02-10 13:47:10|11758.11|11758.11|11755.62|11755.62|11758.25|11758.25|11755.62|11755.62|0
1644500860000|2022-02-10 13:47:40|11755.71|11755.71|11756|11756|11756|11756|11755.71|11755.71|0
1644500870000|2022-02-10 13:47:50|11755.59|11755.59|11755.59|11755.59|11755.59|11755.59|11755.59|11755.59|0
1644500880000|2022-02-10 13:48:00|11756.21|11756.21|11756.33|11756.33|11756.33|11756.33|11756.21|11756.21|0
1644500890000|2022-02-10 13:48:10|11756.11|11756.11|11756.11|11756.11|11756.11|11756.11|11756.11|11756.11|0
1644500900000|2022-02-10 13:48:20|11756.21|11756.21|11756.21|11756.21|11756.21|11756.21|11756.21|11756.21|0
1644500910000|2022-02-10 13:48:30|11755.87|11755.87|11755.32|11755.32|11755.87|11755.87|11755.32|11755.32|0
1644500920000|2022-02-10 13:48:40|11754.99|11754.99|11755.7|11755.7|11755.7|11755.7|11754.99|11754.99|0
1644500930000|2022-02-10 13:48:50|11755.24|11755.24|11755.24|11755.24|11755.24|11755.24|11755.24|11755.24|0
1644500940000|2022-02-10 13:49:00|11755.01|11755.01|11754.55|11754.55|11755.01|11755.01|11754.55|11754.55|0
1644500950000|2022-02-10 13:49:10|11754.33|11754.33|11753.98|11753.98|11754.33|11754.33|11753.98|11753.98|0
1644500960000|2022-02-10 13:49:20|11754.9|11754.9|11754.9|11754.9|11754.9|11754.9|11754.9|11754.9|0
1644500970000|2022-02-10 13:49:30|11754.53|11754.53|11754.53|11754.53|11754.53|11754.53|11754.53|11754.53|0
1644500980000|2022-02-10 13:49:40|11753.65|11753.65|11751.67|11751.67|11753.65|11753.65|11751.67|11751.67|0
1644500990000|2022-02-10 13:49:50|11751.98|11751.98|11750.96|11750.96|11751.98|11751.98|11750.96|11750.96|0
1644501000000|2022-02-10 13:50:00|11750.88|11750.88|11751.32|11751.32|11751.32|11751.32|11750.88|11750.88|0
1644501010000|2022-02-10 13:50:10|11750.96|11750.96|11751.19|11751.19|11751.42|11751.42|11750.96|11750.96|0
1644501020000|2022-02-10 13:50:20|11750.96|11750.96|11751.06|11751.06|11751.06|11751.06|11750.96|11750.96|0
1644501030000|2022-02-10 13:50:30|11751.37|11751.37|11751.26|11751.26|11751.37|11751.37|11751.26|11751.26|0
1644501040000|2022-02-10 13:50:40|11751.7|11751.7|11751.84|11751.84|11751.84|11751.84|11751.7|11751.7|0
1644501060000|2022-02-10 13:51:00|11751.76|11751.76|11753.08|11753.08|11753.08|11753.08|11751.76|11751.76|0
1644501070000|2022-02-10 13:51:10|11753.39|11753.39|11753.39|11753.39|11753.39|11753.39|11753.39|11753.39|0
1644501080000|2022-02-10 13:51:20|11753.5|11753.5|11753.77|11753.77|11753.77|11753.77|11753.5|11753.5|0
1644501100000|2022-02-10 13:51:40|11752.72|11752.72|11752.72|11752.72|11752.72|11752.72|11752.72|11752.72|0
1644501130000|2022-02-10 13:52:10|11753.66|11753.66|11755.67|11755.67|11755.67|11755.67|11753.66|11753.66|0
1644501140000|2022-02-10 13:52:20|11755.81|11755.81|11755.81|11755.81|11755.81|11755.81|11755.81|11755.81|0
1644501160000|2022-02-10 13:52:40|11756.24|11756.24|11755.98|11755.98|11756.24|11756.24|11755.98|11755.98|0
1644501190000|2022-02-10 13:53:10|11755.52|11755.52|11755.52|11755.52|11755.52|11755.52|11755.52|11755.52|0
1644501200000|2022-02-10 13:53:20|11756.78|11756.78|11756.78|11756.78|11756.78|11756.78|11756.78|11756.78|0
1644501230000|2022-02-10 13:53:50|11756.37|11756.37|11756.74|11756.74|11756.74|11756.74|11756.37|11756.37|0
1644501240000|2022-02-10 13:54:00|11757.05|11757.05|11759.81|11759.81|11759.81|11759.81|11757.05|11757.05|0
1644501250000|2022-02-10 13:54:10|11760.53|11760.53|11760.72|11760.72|11760.72|11760.72|11759.92|11759.92|0
1644501260000|2022-02-10 13:54:20|11760.95|11760.95|11761.75|11761.75|11761.75|11761.75|11760.95|11760.95|0
1644501270000|2022-02-10 13:54:30|11762.1|11762.1|11762.54|11762.54|11762.54|11762.54|11762.1|11762.1|0
1644501280000|2022-02-10 13:54:40|11762.08|11762.08|11761.99|11761.99|11762.29|11762.29|11761.88|11761.88|0
1644501290000|2022-02-10 13:54:50|11761.65|11761.65|11761.73|11761.73|11761.73|11761.73|11761.42|11761.42|0
1644501300000|2022-02-10 13:55:00|11761.29|11761.29|11761.29|11761.29|11761.29|11761.29|11761.29|11761.29|0
1644501320000|2022-02-10 13:55:20|11761.73|11761.73|11762.09|11762.09|11762.09|11762.09|11761.73|11761.73|0
1644501330000|2022-02-10 13:55:30|11762.4|11762.4|11762.72|11762.72|11762.72|11762.72|11762.15|11762.15|0
1644501340000|2022-02-10 13:55:40|11762.59|11762.59|11763.51|11763.51|11763.51|11763.51|11762.59|11762.59|0
1644501350000|2022-02-10 13:55:50|11763.83|11763.83|11763.83|11763.83|11763.83|11763.83|11763.83|11763.83|0
1644501360000|2022-02-10 13:56:00|11764.22|11764.22|11764.56|11764.56|11765.25|11765.25|11764.22|11764.22|0
1644501370000|2022-02-10 13:56:10|11764.31|11764.31|11764.05|11764.05|11764.31|11764.31|11764.05|11764.05|0
1644501380000|2022-02-10 13:56:20|11764.85|11764.85|11764.45|11764.45|11764.85|11764.85|11764.22|11764.22|0
1644501390000|2022-02-10 13:56:30|11764.53|11764.53|11764.55|11764.55|11764.55|11764.55|11764.42|11764.42|0
1644501410000|2022-02-10 13:56:50|11764.44|11764.44|11764.44|11764.44|11764.44|11764.44|11764.44|11764.44|0
1644501450000|2022-02-10 13:57:30|11764.76|11764.76|11764.56|11764.56|11764.76|11764.76|11764.56|11764.56|0
1644501480000|2022-02-10 13:58:00|11764.33|11764.33|11764.42|11764.42|11764.88|11764.88|11764.33|11764.33|0
1644501490000|2022-02-10 13:58:10|11764.76|11764.76|11764.45|11764.45|11764.76|11764.76|11764.45|11764.45|0
1644501500000|2022-02-10 13:58:20|11765.33|11765.33|11765.6|11765.6|11765.6|11765.6|11765.33|11765.33|0
1644501520000|2022-02-10 13:58:40|11765.74|11765.74|11765.74|11765.74|11765.74|11765.74|11765.74|11765.74|0
1644501530000|2022-02-10 13:58:50|11765.62|11765.62|11765.64|11765.64|11765.83|11765.83|11765.51|11765.51|0
1644501540000|2022-02-10 13:59:00|11765.34|11765.34|11764.19|11764.19|11765.34|11765.34|11764.05|11764.05|0
1644501550000|2022-02-10 13:59:10|11763.83|11763.83|11761.08|11761.08|11763.83|11763.83|11761.08|11761.08|0
1644501560000|2022-02-10 13:59:20|11760.96|11760.96|11760.46|11760.46|11760.96|11760.96|11760.17|11760.17|0
1644501570000|2022-02-10 13:59:30|11760.57|11760.57|11760.78|11760.78|11760.78|11760.78|11760.57|11760.57|0
1644501580000|2022-02-10 13:59:40|11761.57|11761.57|11761.57|11761.57|11761.57|11761.57|11761.57|11761.57|0
1644501590000|2022-02-10 13:59:50|11761.3|11761.3|11761.57|11761.57|11761.57|11761.57|11761.3|11761.3|0
1644501600000|2022-02-10 14:00:00|11761.83|11761.83|11761.83|11761.83|11761.83|11761.83|11761.83|11761.83|0
1644501610000|2022-02-10 14:00:10|11761.36|11761.36|11761.36|11761.36|11761.36|11761.36|11761.36|11761.36|0
1644501620000|2022-02-10 14:00:20|11761.01|11761.01|11755.27|11755.27|11761.14|11761.14|11755|11755|0
1644501630000|2022-02-10 14:00:30|11755.41|11755.41|11755.04|11755.04|11755.41|11755.41|11754.77|11754.77|0
1644501640000|2022-02-10 14:00:40|11754.86|11754.86|11756.07|11756.07|11756.07|11756.07|11754.86|11754.86|0
1644501650000|2022-02-10 14:00:50|11755.89|11755.89|11755.98|11755.98|11755.98|11755.98|11755.89|11755.89|0
1644501660000|2022-02-10 14:01:00|11755.7|11755.7|11754.57|11754.57|11755.7|11755.7|11754.57|11754.57|0
1644501670000|2022-02-10 14:01:10|11754.97|11754.97|11754.5|11754.5|11754.97|11754.97|11754.5|11754.5|0
1644501680000|2022-02-10 14:01:20|11754.07|11754.07|11752.1|11752.1|11754.07|11754.07|11752.1|11752.1|0
1644501690000|2022-02-10 14:01:30|11751.39|11751.39|11746.77|11746.77|11751.39|11751.39|11746.77|11746.77|0
1644501700000|2022-02-10 14:01:40|11746.64|11746.64|11746.18|11746.18|11746.64|11746.64|11746.18|11746.18|0
1644501710000|2022-02-10 14:01:50|11746.08|11746.08|11746.08|11746.08|11746.08|11746.08|11746.08|11746.08|0
1644501720000|2022-02-10 14:02:00|11745.99|11745.99|11746.17|11746.17|11746.17|11746.17|11745.99|11745.99|0
1644501740000|2022-02-10 14:02:20|11745.25|11745.25|11745.33|11745.33|11745.33|11745.33|11745.02|11745.02|0
1644501770000|2022-02-10 14:02:50|11744.89|11744.89|11744.89|11744.89|11744.89|11744.89|11744.89|11744.89|0
1644501780000|2022-02-10 14:03:00|11744.58|11744.58|11744.58|11744.58|11744.58|11744.58|11744.58|11744.58|0
1644501800000|2022-02-10 14:03:20|11745.37|11745.37|11745.37|11745.37|11745.37|11745.37|11745.37|11745.37|0
1644501810000|2022-02-10 14:03:30|11746.16|11746.16|11746.16|11746.16|11746.16|11746.16|11746.16|11746.16|0
1644501820000|2022-02-10 14:03:40|11746.46|11746.46|11746.46|11746.46|11746.46|11746.46|11746.46|11746.46|0
1644501830000|2022-02-10 14:03:50|11746.33|11746.33|11746.33|11746.33|11746.33|11746.33|11746.33|11746.33|0
1644501840000|2022-02-10 14:04:00|11746.13|11746.13|11746.13|11746.13|11746.13|11746.13|11746.13|11746.13|0
1644501850000|2022-02-10 14:04:10|11745.93|11745.93|11745.93|11745.93|11745.93|11745.93|11745.93|11745.93|0
1644501860000|2022-02-10 14:04:20|11745.79|11745.79|11745.42|11745.42|11745.79|11745.79|11745.25|11745.25|0
1644501870000|2022-02-10 14:04:30|11745.19|11745.19|11745.01|11745.01|11745.46|11745.46|11745.01|11745.01|0
1644501880000|2022-02-10 14:04:40|11744|11744|11738.61|11738.61|11744|11744|11738.47|11738.47|0
1644501890000|2022-02-10 14:04:50|11738.11|11738.11|11738.32|11738.32|11738.54|11738.54|11738.11|11738.11|0
1644501900000|2022-02-10 14:05:00|11738.12|11738.12|11738.02|11738.02|11738.13|11738.13|11737.34|11737.34|0
1644501910000|2022-02-10 14:05:10|11738.1|11738.1|11738.1|11738.1|11738.1|11738.1|11738.1|11738.1|0
1644501940000|2022-02-10 14:05:40|11738.46|11738.46|11738.27|11738.27|11738.46|11738.46|11738.27|11738.27|0
1644501950000|2022-02-10 14:05:50|11738.05|11738.05|11737.85|11737.85|11738.05|11738.05|11737.85|11737.85|0
1644501960000|2022-02-10 14:06:00|11738.1|11738.1|11737.86|11737.86|11738.36|11738.36|11737.86|11737.86|0
1644501970000|2022-02-10 14:06:10|11738.09|11738.09|11737.73|11737.73|11738.09|11738.09|11737.73|11737.73|0
1644501980000|2022-02-10 14:06:20|11738.33|11738.33|11738.33|11738.33|11738.33|11738.33|11738.33|11738.33|0
1644501990000|2022-02-10 14:06:30|11738.56|11738.56|11739.06|11739.06|11739.06|11739.06|11738.56|11738.56|0
1644502010000|2022-02-10 14:06:50|11739.18|11739.18|11739.06|11739.06|11739.18|11739.18|11739.06|11739.06|0
1644502030000|2022-02-10 14:07:10|11736.86|11736.86|11737.29|11737.29|11737.29|11737.29|11736.86|11736.86|0
1644502040000|2022-02-10 14:07:20|11737.04|11737.04|11736.42|11736.42|11737.04|11737.04|11736.42|11736.42|0
1644502050000|2022-02-10 14:07:30|11736.32|11736.32|11736.58|11736.58|11736.58|11736.58|11736.12|11736.12|0
1644502060000|2022-02-10 14:07:40|11736.84|11736.84|11736.84|11736.84|11736.84|11736.84|11736.84|11736.84|0
1644502070000|2022-02-10 14:07:50|11736.41|11736.41|11734.14|11734.14|11736.41|11736.41|11733.26|11733.26|0
1644502080000|2022-02-10 14:08:00|11734.85|11734.85|11734.85|11734.85|11734.85|11734.85|11734.85|11734.85|0
1644502090000|2022-02-10 14:08:10|11734.77|11734.77|11734.77|11734.77|11734.77|11734.77|11734.77|11734.77|0
1644502100000|2022-02-10 14:08:20|11734.6|11734.6|11734.6|11734.6|11734.6|11734.6|11734.6|11734.6|0
1644502110000|2022-02-10 14:08:30|11734.84|11734.84|11735.07|11735.07|11735.07|11735.07|11734.84|11734.84|0
1644502120000|2022-02-10 14:08:40|11735.37|11735.37|11735.72|11735.72|11735.72|11735.72|11735.37|11735.37|0
1644502130000|2022-02-10 14:08:50|11735.53|11735.53|11735.53|11735.53|11735.53|11735.53|11735.53|11735.53|0
1644502140000|2022-02-10 14:09:00|11735.79|11735.79|11735.78|11735.78|11736.66|11736.66|11735.59|11735.59|0
1644502150000|2022-02-10 14:09:10|11735.35|11735.35|11735.35|11735.35|11735.35|11735.35|11735.35|11735.35|0
1644502160000|2022-02-10 14:09:20|11735.6|11735.6|11735.6|11735.6|11735.6|11735.6|11735.6|11735.6|0
1644502170000|2022-02-10 14:09:30|11735.34|11735.34|11735.5|11735.5|11735.5|11735.5|11735.34|11735.34|0
1644502180000|2022-02-10 14:09:40|11735.6|11735.6|11735.36|11735.36|11735.6|11735.6|11735.36|11735.36|0
1644502190000|2022-02-10 14:09:50|11735.67|11735.67|11735.67|11735.67|11735.67|11735.67|11735.67|11735.67|0
1644502200000|2022-02-10 14:10:00|11735.38|11735.38|11735.38|11735.38|11735.38|11735.38|11735.38|11735.38|0
1644502220000|2022-02-10 14:10:20|11735.74|11735.74|11735.74|11735.74|11735.74|11735.74|11735.74|11735.74|0
1644502230000|2022-02-10 14:10:30|11734.95|11734.95|11734.65|11734.65|11734.95|11734.95|11734.65|11734.65|0
1644502240000|2022-02-10 14:10:40|11733.82|11733.82|11733.65|11733.65|11734.03|11734.03|11733.65|11733.65|0
1644502250000|2022-02-10 14:10:50|11733.79|11733.79|11733.73|11733.73|11733.94|11733.94|11733.73|11733.73|0
1644502260000|2022-02-10 14:11:00|11733.58|11733.58|11733.58|11733.58|11733.58|11733.58|11733.58|11733.58|0
1644502270000|2022-02-10 14:11:10|11733.5|11733.5|11732.71|11732.71|11733.5|11733.5|11732.71|11732.71|0
1644502280000|2022-02-10 14:11:20|11731.56|11731.56|11731.62|11731.62|11731.62|11731.62|11731.14|11731.14|0
1644502290000|2022-02-10 14:11:30|11732.94|11732.94|11733.56|11733.56|11733.56|11733.56|11732.94|11732.94|0
1644502300000|2022-02-10 14:11:40|11733.73|11733.73|11733.73|11733.73|11733.73|11733.73|11733.73|11733.73|0
1644502330000|2022-02-10 14:12:10|11733.54|11733.54|11733.35|11733.35|11733.54|11733.54|11733.35|11733.35|0
1644502340000|2022-02-10 14:12:20|11733.5|11733.5|11733.79|11733.79|11733.79|11733.79|11733.5|11733.5|0
1644502350000|2022-02-10 14:12:30|11733.28|11733.28|11733.28|11733.28|11733.28|11733.28|11733.28|11733.28|0
1644502370000|2022-02-10 14:12:50|11731.96|11731.96|11732.33|11732.33|11732.33|11732.33|11731.78|11731.78|0
1644502380000|2022-02-10 14:13:00|11732.64|11732.64|11732.64|11732.64|11732.64|11732.64|11732.64|11732.64|0
1644502390000|2022-02-10 14:13:10|11732.89|11732.89|11732.89|11732.89|11732.89|11732.89|11732.89|11732.89|0
1644502400000|2022-02-10 14:13:20|11733.19|11733.19|11733.19|11733.19|11733.19|11733.19|11733.19|11733.19|0
1644502410000|2022-02-10 14:13:30|11733.32|11733.32|11733.32|11733.32|11733.32|11733.32|11733.32|11733.32|0
1644502420000|2022-02-10 14:13:40|11733.46|11733.46|11733.73|11733.73|11733.73|11733.73|11733.46|11733.46|0
1644502430000|2022-02-10 14:13:50|11733.99|11733.99|11733.99|11733.99|11733.99|11733.99|11733.99|11733.99|0
1644502440000|2022-02-10 14:14:00|11733.88|11733.88|11728.1|11728.1|11733.88|11733.88|11728.1|11728.1|0
1644502450000|2022-02-10 14:14:10|11727.87|11727.87|11726.55|11726.55|11727.87|11727.87|11726.55|11726.55|0
1644502460000|2022-02-10 14:14:20|11726.43|11726.43|11723.92|11723.92|11726.43|11726.43|11723.3|11723.3|0
1644502470000|2022-02-10 14:14:30|11723.71|11723.71|11723.44|11723.44|11723.71|11723.71|11723.44|11723.44|0
1644502480000|2022-02-10 14:14:40|11723.66|11723.66|11723.5|11723.5|11723.87|11723.87|11723.5|11723.5|0
1644502490000|2022-02-10 14:14:50|11723.96|11723.96|11725.02|11725.02|11725.02|11725.02|11723.96|11723.96|0
1644502500000|2022-02-10 14:15:00|11724.39|11724.39|11724.39|11724.39|11724.39|11724.39|11724.39|11724.39|0
1644502510000|2022-02-10 14:15:10|11724.26|11724.26|11725.74|11725.74|11725.74|11725.74|11723.98|11723.98|0
1644502520000|2022-02-10 14:15:20|11726.05|11726.05|11726.05|11726.05|11726.05|11726.05|11726.05|11726.05|0
1644502530000|2022-02-10 14:15:30|11727.63|11727.63|11727.63|11727.63|11727.63|11727.63|11727.63|11727.63|0
1644502540000|2022-02-10 14:15:40|11727.71|11727.71|11727.79|11727.79|11727.79|11727.79|11727.71|11727.71|0
1644502550000|2022-02-10 14:15:50|11728.23|11728.23|11728.28|11728.28|11728.28|11728.28|11727.96|11727.96|0
1644502570000|2022-02-10 14:16:10|11727.48|11727.48|11727.48|11727.48|11727.48|11727.48|11727.48|11727.48|0
1644502580000|2022-02-10 14:16:20|11727.33|11727.33|11727.55|11727.55|11727.55|11727.55|11727.33|11727.33|0
1644502590000|2022-02-10 14:16:30|11727.63|11727.63|11727.63|11727.63|11727.63|11727.63|11727.63|11727.63|0
1644502610000|2022-02-10 14:16:50|11727.99|11727.99|11728.57|11728.57|11728.57|11728.57|11727.99|11727.99|0
1644502620000|2022-02-10 14:17:00|11728.48|11728.48|11728.48|11728.48|11728.48|11728.48|11728.48|11728.48|0
1644502630000|2022-02-10 14:17:10|11728.25|11728.25|11728.25|11728.25|11728.25|11728.25|11728.25|11728.25|0
1644502640000|2022-02-10 14:17:20|11728.39|11728.39|11728.9|11728.9|11728.9|11728.9|11728.39|11728.39|0
1644502650000|2022-02-10 14:17:30|11729.21|11729.21|11729.43|11729.43|11729.43|11729.43|11729.21|11729.21|0
1644502660000|2022-02-10 14:17:40|11729.66|11729.66|11729.66|11729.66|11729.66|11729.66|11729.66|11729.66|0
1644502670000|2022-02-10 14:17:50|11729.51|11729.51|11729.51|11729.51|11729.51|11729.51|11729.51|11729.51|0
1644502680000|2022-02-10 14:18:00|11729.15|11729.15|11728.88|11728.88|11729.15|11729.15|11728.88|11728.88|0
1644502700000|2022-02-10 14:18:20|11728.52|11728.52|11728.26|11728.26|11728.62|11728.62|11728.26|11728.26|0
1644502710000|2022-02-10 14:18:30|11729.12|11729.12|11729.12|11729.12|11729.12|11729.12|11728.85|11728.85|0
1644502720000|2022-02-10 14:18:40|11729.34|11729.34|11729.3|11729.3|11729.77|11729.77|11729.3|11729.3|0
1644502730000|2022-02-10 14:18:50|11729.08|11729.08|11728.65|11728.65|11729.51|11729.51|11728.65|11728.65|0
1644502740000|2022-02-10 14:19:00|11729.01|11729.01|11729.24|11729.24|11729.24|11729.24|11729.01|11729.01|0
1644502780000|2022-02-10 14:19:40|11729.47|11729.47|11729.14|11729.14|11729.47|11729.47|11728.91|11728.91|0
1644502800000|2022-02-10 14:20:00|11729.27|11729.27|11729.6|11729.6|11729.84|11729.84|11729.27|11729.27|0
1644502810000|2022-02-10 14:20:10|11729.68|11729.68|11729.68|11729.68|11729.68|11729.68|11729.68|11729.68|0
1644502820000|2022-02-10 14:20:20|11729.25|11729.25|11729.25|11729.25|11729.25|11729.25|11729.25|11729.25|0
1644502830000|2022-02-10 14:20:30|11729.69|11729.69|11729.69|11729.69|11730.98|11730.98|11729.69|11729.69|0
1644502840000|2022-02-10 14:20:40|11729.85|11729.85|11729.85|11729.85|11729.85|11729.85|11729.85|11729.85|0
1644502860000|2022-02-10 14:21:00|11729.96|11729.96|11729.85|11729.85|11729.96|11729.96|11729.85|11729.85|0
1644502870000|2022-02-10 14:21:10|11729.72|11729.72|11729.85|11729.85|11729.85|11729.85|11729.72|11729.72|0
1644502880000|2022-02-10 14:21:20|11729.55|11729.55|11730.81|11730.81|11730.81|11730.81|11729.55|11729.55|0
1644502890000|2022-02-10 14:21:30|11731.24|11731.24|11731.24|11731.24|11731.24|11731.24|11731.24|11731.24|0
1644502900000|2022-02-10 14:21:40|11730.85|11730.85|11732.01|11732.01|11732.01|11732.01|11730.85|11730.85|0
1644502910000|2022-02-10 14:21:50|11731.66|11731.66|11734.68|11734.68|11735.08|11735.08|11731.66|11731.66|0
1644502920000|2022-02-10 14:22:00|11734.78|11734.78|11735.65|11735.65|11735.65|11735.65|11734.62|11734.62|0
1644502930000|2022-02-10 14:22:10|11735.51|11735.51|11735.09|11735.09|11735.51|11735.51|11734.65|11734.65|0
1644502940000|2022-02-10 14:22:20|11735.22|11735.22|11735.44|11735.44|11735.44|11735.44|11735.22|11735.22|0
1644502980000|2022-02-10 14:23:00|11735.29|11735.29|11735.29|11735.29|11735.29|11735.29|11735.29|11735.29|0
1644502990000|2022-02-10 14:23:10|11735.01|11735.01|11735.57|11735.57|11735.57|11735.57|11735.01|11735.01|0
1644503000000|2022-02-10 14:23:20|11735.35|11735.35|11735.11|11735.11|11735.35|11735.35|11735.11|11735.11|0
1644503010000|2022-02-10 14:23:30|11735.47|11735.47|11734.96|11734.96|11735.47|11735.47|11734.96|11734.96|0
1644503020000|2022-02-10 14:23:40|11735.07|11735.07|11736.2|11736.2|11736.2|11736.2|11735.07|11735.07|0
1644503030000|2022-02-10 14:23:50|11736.82|11736.82|11736.76|11736.76|11736.82|11736.82|11736.51|11736.51|0
1644503050000|2022-02-10 14:24:10|11736.61|11736.61|11736.87|11736.87|11737.09|11737.09|11736.61|11736.61|0
1644503060000|2022-02-10 14:24:20|11737.73|11737.73|11737.73|11737.73|11737.73|11737.73|11737.73|11737.73|0
1644503070000|2022-02-10 14:24:30|11738.17|11738.17|11738.49|11738.49|11738.49|11738.49|11738.17|11738.17|0
1644503080000|2022-02-10 14:24:40|11739.28|11739.28|11739.28|11739.28|11739.28|11739.28|11739.28|11739.28|0
1644503110000|2022-02-10 14:25:10|11740.16|11740.16|11738.58|11738.58|11740.16|11740.16|11738.58|11738.58|0
1644503120000|2022-02-10 14:25:20|11738.26|11738.26|11737.95|11737.95|11738.26|11738.26|11737.95|11737.95|0
1644503130000|2022-02-10 14:25:30|11737.07|11737.07|11736.64|11736.64|11737.07|11737.07|11736.64|11736.64|0
1644503150000|2022-02-10 14:25:50|11736.41|11736.41|11736.41|11736.41|11736.41|11736.41|11736.41|11736.41|0
1644503160000|2022-02-10 14:26:00|11736.27|11736.27|11734.39|11734.39|11736.27|11736.27|11734.39|11734.39|0
1644503170000|2022-02-10 14:26:10|11734.28|11734.28|11732.56|11732.56|11734.28|11734.28|11732.56|11732.56|0
1644503180000|2022-02-10 14:26:20|11732.45|11732.45|11732.06|11732.06|11732.45|11732.45|11732.06|11732.06|0
1644503200000|2022-02-10 14:26:40|11732.93|11732.93|11732.73|11732.73|11732.93|11732.93|11732.5|11732.5|0
1644503210000|2022-02-10 14:26:50|11732.94|11732.94|11732.94|11732.94|11733.08|11733.08|11732.94|11732.94|0
1644503220000|2022-02-10 14:27:00|11733.07|11733.07|11733.13|11733.13|11733.35|11733.35|11732.99|11732.99|0
1644503230000|2022-02-10 14:27:10|11733.01|11733.01|11733.01|11733.01|11733.01|11733.01|11733.01|11733.01|0
1644503240000|2022-02-10 14:27:20|11733.33|11733.33|11733.33|11733.33|11733.33|11733.33|11733.33|11733.33|0
1644503280000|2022-02-10 14:28:00|11733.25|11733.25|11733.36|11733.36|11733.36|11733.36|11733.25|11733.25|0
1644503300000|2022-02-10 14:28:20|11733.67|11733.67|11733.67|11733.67|11733.67|11733.67|11733.67|11733.67|0
1644503320000|2022-02-10 14:28:40|11732.96|11732.96|11732.69|11732.69|11733.67|11733.67|11732.69|11732.69|0
1644503340000|2022-02-10 14:29:00|11733.01|11733.01|11733.34|11733.34|11733.34|11733.34|11733.01|11733.01|0
1644503350000|2022-02-10 14:29:10|11733.52|11733.52|11733.52|11733.52|11733.52|11733.52|11733.52|11733.52|0
1644503360000|2022-02-10 14:29:20|11733.43|11733.43|11733.43|11733.43|11733.43|11733.43|11733.43|11733.43|0
1644503370000|2022-02-10 14:29:30|11733.56|11733.56|11733.84|11733.84|11733.84|11733.84|11733.56|11733.56|0
1644503390000|2022-02-10 14:29:50|11734.09|11734.09|11734.27|11734.27|11734.27|11734.27|11734.09|11734.09|0
1644503400000|2022-02-10 14:30:00|11734.38|11734.38|11736.31|11736.31|11736.31|11736.31|11734.38|11734.38|0
1644503410000|2022-02-10 14:30:10|11736.54|11736.54|11736.34|11736.34|11736.75|11736.75|11735.48|11735.48|0
1644503420000|2022-02-10 14:30:20|11736.97|11736.97|11737.86|11737.86|11737.86|11737.86|11736.97|11736.97|0
1644503430000|2022-02-10 14:30:30|11738.29|11738.29|11738.13|11738.13|11738.43|11738.43|11738.13|11738.13|0
1644503440000|2022-02-10 14:30:40|11737.74|11737.74|11738.1|11738.1|11738.53|11738.53|11737.74|11737.74|0
1644503450000|2022-02-10 14:30:50|11738.28|11738.28|11738.28|11738.28|11738.28|11738.28|11738.28|11738.28|0
1644503460000|2022-02-10 14:31:00|11738.52|11738.52|11738.55|11738.55|11739.02|11739.02|11738.08|11738.08|0
1644503470000|2022-02-10 14:31:10|11738.44|11738.44|11738.74|11738.74|11738.74|11738.74|11737.63|11737.63|0
1644503480000|2022-02-10 14:31:20|11739.46|11739.46|11740.22|11740.22|11740.22|11740.22|11739.46|11739.46|0
1644503490000|2022-02-10 14:31:30|11740.45|11740.45|11740.46|11740.46|11740.46|11740.46|11740.03|11740.03|0
1644503500000|2022-02-10 14:31:40|11741.25|11741.25|11743.4|11743.4|11743.4|11743.4|11741.25|11741.25|0
1644503510000|2022-02-10 14:31:50|11743.98|11743.98|11745.19|11745.19|11745.19|11745.19|11743.73|11743.73|0
1644503520000|2022-02-10 14:32:00|11745.51|11745.51|11746.09|11746.09|11746.41|11746.41|11745.36|11745.36|0
1644503530000|2022-02-10 14:32:10|11745.74|11745.74|11745.74|11745.74|11745.74|11745.74|11745.74|11745.74|0
1644503540000|2022-02-10 14:32:20|11745.51|11745.51|11745.7|11745.7|11745.7|11745.7|11745.05|11745.05|0
1644503550000|2022-02-10 14:32:30|11746.11|11746.11|11746.11|11746.11|11746.11|11746.11|11746.11|11746.11|0
1644503560000|2022-02-10 14:32:40|11746.51|11746.51|11746.54|11746.54|11747.37|11747.37|11746.34|11746.34|0
1644503570000|2022-02-10 14:32:50|11746.76|11746.76|11751.33|11751.33|11751.33|11751.33|11746.76|11746.76|0
1644503580000|2022-02-10 14:33:00|11751.56|11751.56|11751.91|11751.91|11751.91|11751.91|11751.56|11751.56|0
1644503590000|2022-02-10 14:33:10|11752.35|11752.35|11752.35|11752.35|11752.35|11752.35|11752.35|11752.35|0
1644503600000|2022-02-10 14:33:20|11752.59|11752.59|11752.71|11752.71|11753.21|11753.21|11752.59|11752.59|0
1644503610000|2022-02-10 14:33:30|11752.27|11752.27|11753.14|11753.14|11753.14|11753.14|11752.27|11752.27|0
1644503620000|2022-02-10 14:33:40|11752.78|11752.78|11752.78|11752.78|11752.78|11752.78|11752.78|11752.78|0
1644503630000|2022-02-10 14:33:50|11752.55|11752.55|11752.33|11752.33|11752.55|11752.55|11752.33|11752.33|0
1644503640000|2022-02-10 14:34:00|11752.53|11752.53|11752.74|11752.74|11752.74|11752.74|11752.53|11752.53|0
1644503650000|2022-02-10 14:34:10|11752.89|11752.89|11752.89|11752.89|11752.89|11752.89|11752.89|11752.89|0
1644503660000|2022-02-10 14:34:20|11754.47|11754.47|11754.47|11754.47|11754.47|11754.47|11754.47|11754.47|0
1644503670000|2022-02-10 14:34:30|11754.34|11754.34|11754.53|11754.53|11754.53|11754.53|11754.34|11754.34|0
1644503680000|2022-02-10 14:34:40|11754.79|11754.79|11754.56|11754.56|11754.79|11754.79|11754|11754|0
1644503690000|2022-02-10 14:34:50|11754.12|11754.12|11753.98|11753.98|11754.29|11754.29|11753.98|11753.98|0
1644503700000|2022-02-10 14:35:00|11754.32|11754.32|11760.16|11760.16|11760.16|11760.16|11754.32|11754.32|0
1644503710000|2022-02-10 14:35:10|11758.87|11758.87|11758|11758|11758.87|11758.87|11758|11758|0
1644503720000|2022-02-10 14:35:20|11758.09|11758.09|11758.09|11758.09|11758.09|11758.09|11758.09|11758.09|0
1644503740000|2022-02-10 14:35:40|11758.21|11758.21|11760.9|11760.9|11760.9|11760.9|11758.21|11758.21|0
1644503760000|2022-02-10 14:36:00|11761.03|11761.03|11761.94|11761.94|11761.94|11761.94|11760.93|11760.93|0
1644503770000|2022-02-10 14:36:10|11761.5|11761.5|11761.5|11761.5|11761.5|11761.5|11761.5|11761.5|0
1644503780000|2022-02-10 14:36:20|11761.81|11761.81|11763.37|11763.37|11763.37|11763.37|11761.81|11761.81|0
1644503790000|2022-02-10 14:36:30|11763.45|11763.45|11764.71|11764.71|11765.11|11765.11|11763.45|11763.45|0
1644503800000|2022-02-10 14:36:40|11764.46|11764.46|11763.38|11763.38|11764.46|11764.46|11763.38|11763.38|0
1644503810000|2022-02-10 14:36:50|11763.71|11763.71|11764.6|11764.6|11764.66|11764.66|11763.71|11763.71|0
1644503820000|2022-02-10 14:37:00|11765.08|11765.08|11765.18|11765.18|11765.18|11765.18|11765.08|11765.08|0
1644503830000|2022-02-10 14:37:10|11764.39|11764.39|11763.59|11763.59|11764.39|11764.39|11763.59|11763.59|0
1644503840000|2022-02-10 14:37:20|11763.84|11763.84|11763.59|11763.59|11763.84|11763.84|11763.59|11763.59|0
1644503850000|2022-02-10 14:37:30|11763.29|11763.29|11764.7|11764.7|11764.7|11764.7|11763.29|11763.29|0
1644503860000|2022-02-10 14:37:40|11765|11765|11764.89|11764.89|11765|11765|11764.89|11764.89|0
1644503870000|2022-02-10 14:37:50|11764.1|11764.1|11763.91|11763.91|11764.1|11764.1|11763.91|11763.91|0
1644503880000|2022-02-10 14:38:00|11763.73|11763.73|11761.78|11761.78|11763.73|11763.73|11761.78|11761.78|0
1644503890000|2022-02-10 14:38:10|11761.67|11761.67|11759.13|11759.13|11761.67|11761.67|11759.13|11759.13|0
1644503900000|2022-02-10 14:38:20|11758.97|11758.97|11758.97|11758.97|11758.97|11758.97|11758.97|11758.97|0
1644503910000|2022-02-10 14:38:30|11759.11|11759.11|11759.2|11759.2|11759.2|11759.2|11759.11|11759.11|0
1644503940000|2022-02-10 14:39:00|11759.56|11759.56|11759.56|11759.56|11759.56|11759.56|11759.56|11759.56|0
1644503950000|2022-02-10 14:39:10|11759.92|11759.92|11760.6|11760.6|11760.6|11760.6|11759.92|11759.92|0
1644503960000|2022-02-10 14:39:20|11760.72|11760.72|11760.72|11760.72|11760.72|11760.72|11760.72|11760.72|0
1644503970000|2022-02-10 14:39:30|11760.6|11760.6|11760.72|11760.72|11761.07|11761.07|11760.6|11760.6|0
1644503980000|2022-02-10 14:39:40|11760.85|11760.85|11761.84|11761.84|11761.84|11761.84|11760.85|11760.85|0
1644503990000|2022-02-10 14:39:50|11762.16|11762.16|11762.16|11762.16|11762.16|11762.16|11762.16|11762.16|0
1644504000000|2022-02-10 14:40:00|11761.84|11761.84|11761.47|11761.47|11761.84|11761.84|11761.47|11761.47|0
1644504010000|2022-02-10 14:40:10|11762.33|11762.33|11762.62|11762.62|11762.62|11762.62|11762.11|11762.11|0
1644504020000|2022-02-10 14:40:20|11762.26|11762.26|11762.07|11762.07|11762.26|11762.26|11762.07|11762.07|0
1644504050000|2022-02-10 14:40:50|11761.77|11761.77|11762.46|11762.46|11762.46|11762.46|11761.77|11761.77|0
1644504060000|2022-02-10 14:41:00|11764.04|11764.04|11763.69|11763.69|11764.04|11764.04|11763.69|11763.69|0
1644504080000|2022-02-10 14:41:20|11763.33|11763.33|11763.46|11763.46|11763.64|11763.64|11763.33|11763.33|0
1644504100000|2022-02-10 14:41:40|11763.35|11763.35|11763.35|11763.35|11763.35|11763.35|11763.35|11763.35|0
1644504110000|2022-02-10 14:41:50|11763.24|11763.24|11760.41|11760.41|11763.24|11763.24|11760.05|11760.05|0
1644504120000|2022-02-10 14:42:00|11760.33|11760.33|11760.77|11760.77|11760.77|11760.77|11760.33|11760.33|0
1644504130000|2022-02-10 14:42:10|11760.22|11760.22|11758.75|11758.75|11760.22|11760.22|11758.75|11758.75|0
1644504150000|2022-02-10 14:42:30|11759.02|11759.02|11758.57|11758.57|11759.02|11759.02|11758.57|11758.57|0
1644504160000|2022-02-10 14:42:40|11758.68|11758.68|11758.68|11758.68|11758.68|11758.68|11758.68|11758.68|0
1644504170000|2022-02-10 14:42:50|11758.87|11758.87|11759.19|11759.19|11759.19|11759.19|11758.87|11758.87|0
1644504200000|2022-02-10 14:43:20|11759.27|11759.27|11759.52|11759.52|11759.52|11759.52|11759.27|11759.27|0
1644504210000|2022-02-10 14:43:30|11759.63|11759.63|11760.14|11760.14|11760.14|11760.14|11759.63|11759.63|0
1644504220000|2022-02-10 14:43:40|11760.27|11760.27|11759.96|11759.96|11760.27|11760.27|11759.96|11759.96|0
1644504230000|2022-02-10 14:43:50|11760.09|11760.09|11760.41|11760.41|11760.41|11760.41|11760.01|11760.01|0
1644504240000|2022-02-10 14:44:00|11760.73|11760.73|11762.3|11762.3|11762.3|11762.3|11760.73|11760.73|0
1644504250000|2022-02-10 14:44:10|11762.6|11762.6|11762.88|11762.88|11763.06|11763.06|11762.57|11762.57|0
1644504260000|2022-02-10 14:44:20|11762.57|11762.57|11763.5|11763.5|11763.5|11763.5|11762.57|11762.57|0
1644504270000|2022-02-10 14:44:30|11763.24|11763.24|11762.67|11762.67|11763.24|11763.24|11762.67|11762.67|0
1644504280000|2022-02-10 14:44:40|11762.37|11762.37|11761.85|11761.85|11762.37|11762.37|11761.85|11761.85|0
1644504290000|2022-02-10 14:44:50|11762.16|11762.16|11762.16|11762.16|11762.16|11762.16|11762.16|11762.16|0
1644504300000|2022-02-10 14:45:00|11762.47|11762.47|11765.36|11765.36|11765.36|11765.36|11762.47|11762.47|0
1644504310000|2022-02-10 14:45:10|11765.8|11765.8|11765.8|11765.8|11765.8|11765.8|11765.8|11765.8|0
1644504320000|2022-02-10 14:45:20|11766.11|11766.11|11766.11|11766.11|11766.11|11766.11|11766.11|11766.11|0
1644504330000|2022-02-10 14:45:30|11766.34|11766.34|11766.92|11766.92|11766.92|11766.92|11766.34|11766.34|0
1644504340000|2022-02-10 14:45:40|11767.13|11767.13|11767.38|11767.38|11767.38|11767.38|11767.13|11767.13|0
1644504350000|2022-02-10 14:45:50|11768.17|11768.17|11769.97|11769.97|11769.97|11769.97|11768.17|11768.17|0
1644504360000|2022-02-10 14:46:00|11770.24|11770.24|11771.73|11771.73|11771.73|11771.73|11770.24|11770.24|0
1644504370000|2022-02-10 14:46:10|11772.04|11772.04|11773.7|11773.7|11773.7|11773.7|11771.74|11771.74|0
1644504380000|2022-02-10 14:46:20|11773.94|11773.94|11774.33|11774.33|11774.33|11774.33|11773.94|11773.94|0
1644504390000|2022-02-10 14:46:30|11774.69|11774.69|11774.57|11774.57|11774.69|11774.69|11774.57|11774.57|0
1644504400000|2022-02-10 14:46:40|11774.24|11774.24|11774.24|11774.24|11774.24|11774.24|11774.24|11774.24|0
1644504410000|2022-02-10 14:46:50|11774.44|11774.44|11773.18|11773.18|11774.44|11774.44|11773.18|11773.18|0
1644504420000|2022-02-10 14:47:00|11772.82|11772.82|11771.25|11771.25|11772.82|11772.82|11771.25|11771.25|0
1644504430000|2022-02-10 14:47:10|11771.71|11771.71|11770.47|11770.47|11771.71|11771.71|11770.47|11770.47|0
1644504440000|2022-02-10 14:47:20|11770.04|11770.04|11770.04|11770.04|11770.04|11770.04|11770.04|11770.04|0
1644504450000|2022-02-10 14:47:30|11770.37|11770.37|11770.37|11770.37|11770.37|11770.37|11770.37|11770.37|0
1644504460000|2022-02-10 14:47:40|11769.93|11769.93|11770.53|11770.53|11770.53|11770.53|11769.93|11769.93|0
1644504470000|2022-02-10 14:47:50|11770.65|11770.65|11770.65|11770.65|11770.65|11770.65|11770.65|11770.65|0
1644504480000|2022-02-10 14:48:00|11770.49|11770.49|11767.59|11767.59|11770.49|11770.49|11767.59|11767.59|0
1644504490000|2022-02-10 14:48:10|11767.28|11767.28|11766.72|11766.72|11767.28|11767.28|11765.93|11765.93|0
1644504510000|2022-02-10 14:48:30|11766.92|11766.92|11766.92|11766.92|11766.92|11766.92|11766.92|11766.92|0
1644504520000|2022-02-10 14:48:40|11767.48|11767.48|11766.05|11766.05|11767.48|11767.48|11766.05|11766.05|0
1644504530000|2022-02-10 14:48:50|11765.26|11765.26|11764.98|11764.98|11765.26|11765.26|11764.98|11764.98|0
1644504540000|2022-02-10 14:49:00|11764.9|11764.9|11764.56|11764.56|11764.9|11764.9|11764.56|11764.56|0
1644504560000|2022-02-10 14:49:20|11764.25|11764.25|11762.43|11762.43|11764.25|11764.25|11762.43|11762.43|0
1644504570000|2022-02-10 14:49:30|11762.27|11762.27|11762.27|11762.27|11762.27|11762.27|11762.27|11762.27|0
1644504580000|2022-02-10 14:49:40|11762.58|11762.58|11762.58|11762.58|11762.58|11762.58|11762.58|11762.58|0
1644504590000|2022-02-10 14:49:50|11762.77|11762.77|11762.54|11762.54|11762.77|11762.77|11762.54|11762.54|0
1644504600000|2022-02-10 14:50:00|11762.41|11762.41|11761.78|11761.78|11762.41|11762.41|11761.78|11761.78|0
1644504610000|2022-02-10 14:50:10|11761.66|11761.66|11763.9|11763.9|11763.9|11763.9|11761.66|11761.66|0
1644504620000|2022-02-10 14:50:20|11763.66|11763.66|11767.07|11767.07|11767.07|11767.07|11763.66|11763.66|0
1644504640000|2022-02-10 14:50:40|11766.96|11766.96|11766.96|11766.96|11766.96|11766.96|11766.96|11766.96|0
1644504650000|2022-02-10 14:50:50|11767.1|11767.1|11767.23|11767.23|11767.23|11767.23|11767.1|11767.1|0
1644504660000|2022-02-10 14:51:00|11767.73|11767.73|11769.63|11769.63|11769.63|11769.63|11767.73|11767.73|0
1644504670000|2022-02-10 14:51:10|11770.07|11770.07|11772.22|11772.22|11772.46|11772.46|11770.07|11770.07|0
1644504680000|2022-02-10 14:51:20|11772.11|11772.11|11772.32|11772.32|11772.54|11772.54|11772.11|11772.11|0
1644504690000|2022-02-10 14:51:30|11772.69|11772.69|11771.96|11771.96|11772.69|11772.69|11771.96|11771.96|0
1644504710000|2022-02-10 14:51:50|11772.43|11772.43|11772.11|11772.11|11772.43|11772.43|11772.11|11772.11|0
1644504720000|2022-02-10 14:52:00|11772.55|11772.55|11772.55|11772.55|11772.55|11772.55|11772.55|11772.55|0
1644504730000|2022-02-10 14:52:10|11772.73|11772.73|11772.92|11772.92|11772.92|11772.92|11772.73|11772.73|0
1644504740000|2022-02-10 14:52:20|11773.19|11773.19|11773.28|11773.28|11773.28|11773.28|11773.08|11773.08|0
1644504750000|2022-02-10 14:52:30|11774.07|11774.07|11775.82|11775.82|11775.82|11775.82|11774.07|11774.07|0
1644504760000|2022-02-10 14:52:40|11775.38|11775.38|11775.17|11775.17|11775.61|11775.61|11775.17|11775.17|0
1644504770000|2022-02-10 14:52:50|11775.48|11775.48|11775.12|11775.12|11775.56|11775.56|11775.12|11775.12|0
1644504780000|2022-02-10 14:53:00|11775.01|11775.01|11774.41|11774.41|11775.01|11775.01|11774.22|11774.22|0
1644504790000|2022-02-10 14:53:10|11774.64|11774.64|11774.64|11774.64|11774.64|11774.64|11774.64|11774.64|0
1644504800000|2022-02-10 14:53:20|11774.92|11774.92|11774.92|11774.92|11774.92|11774.92|11774.92|11774.92|0
1644504810000|2022-02-10 14:53:30|11774.84|11774.84|11772.32|11772.32|11774.84|11774.84|11772.32|11772.32|0
1644504820000|2022-02-10 14:53:40|11772.45|11772.45|11771.76|11771.76|11772.45|11772.45|11771.76|11771.76|0
1644504830000|2022-02-10 14:53:50|11771.53|11771.53|11771.83|11771.83|11771.83|11771.83|11771.53|11771.53|0
1644504840000|2022-02-10 14:54:00|11772.29|11772.29|11772.05|11772.05|11772.29|11772.29|11772.05|11772.05|0
1644504850000|2022-02-10 14:54:10|11771.61|11771.61|11771.61|11771.61|11771.61|11771.61|11771.61|11771.61|0
1644504870000|2022-02-10 14:54:30|11771.5|11771.5|11771.42|11771.42|11771.5|11771.5|11771.42|11771.42|0
1644504890000|2022-02-10 14:54:50|11771.61|11771.61|11771.26|11771.26|11771.61|11771.61|11771.26|11771.26|0
1644504900000|2022-02-10 14:55:00|11770.13|11770.13|11766.84|11766.84|11770.13|11770.13|11766.84|11766.84|0
1644504910000|2022-02-10 14:55:10|11766.65|11766.65|11766.21|11766.21|11766.65|11766.65|11766.21|11766.21|0
1644504920000|2022-02-10 14:55:20|11766.1|11766.1|11765.7|11765.7|11766.1|11766.1|11765.7|11765.7|0
1644504930000|2022-02-10 14:55:30|11765.62|11765.62|11765.97|11765.97|11765.97|11765.97|11765.62|11765.62|0
1644504940000|2022-02-10 14:55:40|11766.15|11766.15|11768.54|11768.54|11768.54|11768.54|11766.15|11766.15|0
1644504950000|2022-02-10 14:55:50|11769.22|11769.22|11770.42|11770.42|11770.42|11770.42|11769.22|11769.22|0
1644504960000|2022-02-10 14:56:00|11770.84|11770.84|11771.64|11771.64|11771.64|11771.64|11770.63|11770.63|0
1644504980000|2022-02-10 14:56:20|11771.74|11771.74|11771.74|11771.74|11771.74|11771.74|11771.74|11771.74|0
1644504990000|2022-02-10 14:56:30|11771.66|11771.66|11771.66|11771.66|11771.66|11771.66|11771.66|11771.66|0
1644505000000|2022-02-10 14:56:40|11771.43|11771.43|11770.65|11770.65|11771.43|11771.43|11770.65|11770.65|0
1644505010000|2022-02-10 14:56:50|11770.5|11770.5|11769.18|11769.18|11770.5|11770.5|11769.18|11769.18|0
1644505020000|2022-02-10 14:57:00|11769.47|11769.47|11768.78|11768.78|11769.47|11769.47|11768.68|11768.68|0
1644505030000|2022-02-10 14:57:10|11768.59|11768.59|11768.78|11768.78|11768.78|11768.78|11768.23|11768.23|0
1644505040000|2022-02-10 14:57:20|11769.04|11769.04|11768.82|11768.82|11769.04|11769.04|11768.72|11768.72|0
1644505050000|2022-02-10 14:57:30|11768.72|11768.72|11768.63|11768.63|11768.72|11768.72|11768.63|11768.63|0
1644505060000|2022-02-10 14:57:40|11768.37|11768.37|11769.19|11769.19|11769.19|11769.19|11768.37|11768.37|0
1644505070000|2022-02-10 14:57:50|11769.53|11769.53|11769.67|11769.67|11769.67|11769.67|11769.53|11769.53|0
1644505080000|2022-02-10 14:58:00|11770.27|11770.27|11771.15|11771.15|11771.34|11771.34|11770.27|11770.27|0
1644505090000|2022-02-10 14:58:10|11771.26|11771.26|11771.62|11771.62|11771.62|11771.62|11771.26|11771.26|0
1644505100000|2022-02-10 14:58:20|11772.48|11772.48|11774.43|11774.43|11774.43|11774.43|11772.48|11772.48|0
1644505110000|2022-02-10 14:58:30|11775.32|11775.32|11778.72|11778.72|11778.72|11778.72|11775.32|11775.32|0
1644505120000|2022-02-10 14:58:40|11778.62|11778.62|11778.47|11778.47|11778.62|11778.62|11778.47|11778.47|0
1644505130000|2022-02-10 14:58:50|11778.91|11778.91|11779.25|11779.25|11779.78|11779.78|11778.91|11778.91|0
1644505150000|2022-02-10 14:59:10|11778.94|11778.94|11778.51|11778.51|11778.94|11778.94|11778.51|11778.51|0
1644505160000|2022-02-10 14:59:20|11778.06|11778.06|11777.44|11777.44|11778.06|11778.06|11777.44|11777.44|0
1644505170000|2022-02-10 14:59:30|11777.16|11777.16|11777.16|11777.16|11777.16|11777.16|11777.16|11777.16|0
1644505180000|2022-02-10 14:59:40|11777.3|11777.3|11778.3|11778.3|11778.3|11778.3|11777.3|11777.3|0
1644505200000|2022-02-10 15:00:00|11777.75|11777.75|11778.25|11778.25|11778.25|11778.25|11777.75|11777.75|0
1644505210000|2022-02-10 15:00:10|11778.12|11778.12|11778.46|11778.46|11778.46|11778.46|11778.12|11778.12|0
1644505220000|2022-02-10 15:00:20|11778.55|11778.55|11778.19|11778.19|11779.34|11779.34|11778.19|11778.19|0
1644505230000|2022-02-10 15:00:30|11777.76|11777.76|11777.49|11777.49|11777.76|11777.76|11777.01|11777.01|0
1644505250000|2022-02-10 15:00:50|11777.68|11777.68|11777.68|11777.68|11777.68|11777.68|11777.68|11777.68|0
1644505260000|2022-02-10 15:01:00|11777.45|11777.45|11776.82|11776.82|11777.45|11777.45|11776.82|11776.82|0
1644505270000|2022-02-10 15:01:10|11776.52|11776.52|11776.75|11776.75|11776.75|11776.75|11776.52|11776.52|0
1644505280000|2022-02-10 15:01:20|11776.98|11776.98|11777.75|11777.75|11777.75|11777.75|11776.98|11776.98|0
1644505290000|2022-02-10 15:01:30|11777.66|11777.66|11778.1|11778.1|11778.35|11778.35|11777.66|11777.66|0
1644505300000|2022-02-10 15:01:40|11778.22|11778.22|11781.15|11781.15|11781.15|11781.15|11778.22|11778.22|0
1644505310000|2022-02-10 15:01:50|11781.56|11781.56|11783.76|11783.76|11783.76|11783.76|11781.42|11781.42|0
1644505320000|2022-02-10 15:02:00|11783.95|11783.95|11785.87|11785.87|11786.22|11786.22|11783.8|11783.8|0
1644505330000|2022-02-10 15:02:10|11786.03|11786.03|11786.61|11786.61|11786.61|11786.61|11786.03|11786.03|0
1644505340000|2022-02-10 15:02:20|11786.79|11786.79|11786.79|11786.79|11786.79|11786.79|11786.79|11786.79|0
1644505350000|2022-02-10 15:02:30|11786.6|11786.6|11787.04|11787.04|11787.04|11787.04|11786.6|11786.6|0
1644505360000|2022-02-10 15:02:40|11786.6|11786.6|11788.36|11788.36|11788.36|11788.36|11786.6|11786.6|0
1644505370000|2022-02-10 15:02:50|11788.55|11788.55|11788.98|11788.98|11788.98|11788.98|11788.55|11788.55|0
1644505380000|2022-02-10 15:03:00|11788.84|11788.84|11788.84|11788.84|11788.84|11788.84|11788.53|11788.53|0
1644505390000|2022-02-10 15:03:10|11788.97|11788.97|11788.97|11788.97|11788.97|11788.97|11788.97|11788.97|0
1644505400000|2022-02-10 15:03:20|11788.67|11788.67|11788.65|11788.65|11788.67|11788.67|11788.24|11788.24|0
1644505410000|2022-02-10 15:03:30|11789.01|11789.01|11789.58|11789.58|11789.58|11789.58|11789.01|11789.01|0
1644505420000|2022-02-10 15:03:40|11789.79|11789.79|11789.06|11789.06|11789.79|11789.79|11789.06|11789.06|0
1644505430000|2022-02-10 15:03:50|11789.22|11789.22|11789.22|11789.22|11789.22|11789.22|11789.22|11789.22|0
1644505440000|2022-02-10 15:04:00|11789.41|11789.41|11789.51|11789.51|11789.62|11789.62|11789.41|11789.41|0
1644505450000|2022-02-10 15:04:10|11789.32|11789.32|11789.32|11789.32|11789.32|11789.32|11789.32|11789.32|0
1644505470000|2022-02-10 15:04:30|11789.54|11789.54|11790.38|11790.38|11790.38|11790.38|11789.54|11789.54|0
1644505480000|2022-02-10 15:04:40|11790.3|11790.3|11791.84|11791.84|11792.63|11792.63|11790.15|11790.15|0
1644505490000|2022-02-10 15:04:50|11791.98|11791.98|11792.05|11792.05|11792.05|11792.05|11791.69|11791.69|0
1644505500000|2022-02-10 15:05:00|11791.73|11791.73|11791.38|11791.38|11791.73|11791.73|11790.94|11790.94|0
1644505520000|2022-02-10 15:05:20|11791.63|11791.63|11791.63|11791.63|11791.63|11791.63|11791.63|11791.63|0
1644505560000|2022-02-10 15:06:00|11791.86|11791.86|11791.43|11791.43|11792.29|11792.29|11791.43|11791.43|0
1644505580000|2022-02-10 15:06:20|11790.82|11790.82|11790.82|11790.82|11790.82|11790.82|11790.82|11790.82|0
1644505590000|2022-02-10 15:06:30|11791.14|11791.14|11791.55|11791.55|11791.55|11791.55|11791.14|11791.14|0
1644505610000|2022-02-10 15:06:50|11791.77|11791.77|11791.77|11791.77|11791.77|11791.77|11791.77|11791.77|0
1644505620000|2022-02-10 15:07:00|11791.55|11791.55|11791.43|11791.43|11791.55|11791.55|11791.43|11791.43|0
1644505630000|2022-02-10 15:07:10|11790.89|11790.89|11789.19|11789.19|11790.89|11790.89|11789.19|11789.19|0
1644505640000|2022-02-10 15:07:20|11788.84|11788.84|11788.53|11788.53|11788.84|11788.84|11788.53|11788.53|0
1644505670000|2022-02-10 15:07:50|11787.84|11787.84|11785.8|11785.8|11787.84|11787.84|11785.57|11785.57|0
1644505680000|2022-02-10 15:08:00|11786.14|11786.14|11786.37|11786.37|11786.37|11786.37|11786.14|11786.14|0
1644505690000|2022-02-10 15:08:10|11786.67|11786.67|11786.81|11786.81|11786.81|11786.81|11786.67|11786.67|0
1644505720000|2022-02-10 15:08:40|11787.16|11787.16|11787.05|11787.05|11787.16|11787.16|11787.05|11787.05|0
1644505730000|2022-02-10 15:08:50|11788.07|11788.07|11788.07|11788.07|11788.07|11788.07|11788.07|11788.07|0
1644505750000|2022-02-10 15:09:10|11788.86|11788.86|11789.32|11789.32|11789.32|11789.32|11788.86|11788.86|0
1644505760000|2022-02-10 15:09:20|11789.63|11789.63|11791.18|11791.18|11791.18|11791.18|11789.63|11789.63|0
1644505770000|2022-02-10 15:09:30|11790.85|11790.85|11791.7|11791.7|11792.08|11792.08|11790.85|11790.85|0
1644505780000|2022-02-10 15:09:40|11791.87|11791.87|11791.96|11791.96|11792.35|11792.35|11791.87|11791.87|0
1644505790000|2022-02-10 15:09:50|11792.15|11792.15|11792.15|11792.15|11792.15|11792.15|11792.15|11792.15|0
1644505800000|2022-02-10 15:10:00|11791.93|11791.93|11794.28|11794.28|11794.28|11794.28|11791.93|11791.93|0
1644505810000|2022-02-10 15:10:10|11793.8|11793.8|11793.62|11793.62|11793.8|11793.8|11793.62|11793.62|0
1644505820000|2022-02-10 15:10:20|11793.54|11793.54|11793.54|11793.54|11793.54|11793.54|11793.54|11793.54|0
1644505830000|2022-02-10 15:10:30|11793.88|11793.88|11794.98|11794.98|11794.98|11794.98|11793.88|11793.88|0
1644505840000|2022-02-10 15:10:40|11795.17|11795.17|11794.19|11794.19|11795.17|11795.17|11794.19|11794.19|0
1644505860000|2022-02-10 15:11:00|11794.34|11794.34|11794.88|11794.88|11794.88|11794.88|11794.34|11794.34|0
1644505870000|2022-02-10 15:11:10|11794.79|11794.79|11794.36|11794.36|11794.79|11794.79|11794.36|11794.36|0
1644505880000|2022-02-10 15:11:20|11794.1|11794.1|11793.93|11793.93|11794.1|11794.1|11793.71|11793.71|0
1644505890000|2022-02-10 15:11:30|11793.49|11793.49|11792.6|11792.6|11793.49|11793.49|11792.6|11792.6|0
1644505900000|2022-02-10 15:11:40|11793.39|11793.39|11791.63|11791.63|11793.61|11793.61|11791.4|11791.4|0
1644505910000|2022-02-10 15:11:50|11791.77|11791.77|11791.77|11791.77|11791.77|11791.77|11791.77|11791.77|0
1644505920000|2022-02-10 15:12:00|11791.56|11791.56|11791.03|11791.03|11791.99|11791.99|11791.03|11791.03|0
1644505930000|2022-02-10 15:12:10|11791.22|11791.22|11790.87|11790.87|11791.33|11791.33|11790.87|11790.87|0
1644505940000|2022-02-10 15:12:20|11790.73|11790.73|11790.73|11790.73|11790.73|11790.73|11790.73|11790.73|0
1644505980000|2022-02-10 15:13:00|11790.54|11790.54|11792.08|11792.08|11792.08|11792.08|11790.54|11790.54|0
1644505990000|2022-02-10 15:13:10|11792.63|11792.63|11792.99|11792.99|11792.99|11792.99|11792.63|11792.63|0
1644506000000|2022-02-10 15:13:20|11792.85|11792.85|11793.08|11793.08|11793.23|11793.23|11792.85|11792.85|0
1644506010000|2022-02-10 15:13:30|11793.44|11793.44|11793.44|11793.44|11793.44|11793.44|11793.44|11793.44|0
1644506020000|2022-02-10 15:13:40|11793.52|11793.52|11790.44|11790.44|11793.52|11793.52|11790.44|11790.44|0
1644506030000|2022-02-10 15:13:50|11790.19|11790.19|11789.87|11789.87|11790.64|11790.64|11789.87|11789.87|0
1644506040000|2022-02-10 15:14:00|11790.31|11790.31|11789.92|11789.92|11790.31|11790.31|11789.92|11789.92|0
1644506050000|2022-02-10 15:14:10|11789.49|11789.49|11788.92|11788.92|11789.49|11789.49|11788.65|11788.65|0
1644506080000|2022-02-10 15:14:40|11789.01|11789.01|11788.21|11788.21|11789.01|11789.01|11788.21|11788.21|0
1644506090000|2022-02-10 15:14:50|11788.65|11788.65|11788.65|11788.65|11788.65|11788.65|11788.65|11788.65|0
1644506100000|2022-02-10 15:15:00|11788.21|11788.21|11787.78|11787.78|11788.21|11788.21|11787.78|11787.78|0
1644506110000|2022-02-10 15:15:10|11788.21|11788.21|11787.29|11787.29|11788.21|11788.21|11787.29|11787.29|0
1644506120000|2022-02-10 15:15:20|11786.85|11786.85|11785.05|11785.05|11786.85|11786.85|11785.05|11785.05|0
1644506130000|2022-02-10 15:15:30|11784.69|11784.69|11785.01|11785.01|11785.01|11785.01|11784.69|11784.69|0
1644506140000|2022-02-10 15:15:40|11784.31|11784.31|11784.31|11784.31|11784.31|11784.31|11784.31|11784.31|0
1644506150000|2022-02-10 15:15:50|11784.41|11784.41|11784.6|11784.6|11784.7|11784.7|11784.41|11784.41|0
1644506160000|2022-02-10 15:16:00|11784.41|11784.41|11784.21|11784.21|11784.79|11784.79|11784.21|11784.21|0
1644506180000|2022-02-10 15:16:20|11783.33|11783.33|11783.26|11783.26|11783.61|11783.61|11783.26|11783.26|0
1644506200000|2022-02-10 15:16:40|11783.7|11783.7|11783.7|11783.7|11783.7|11783.7|11783.7|11783.7|0
1644506210000|2022-02-10 15:16:50|11783.6|11783.6|11783.55|11783.55|11783.68|11783.68|11783.51|11783.51|0
1644506220000|2022-02-10 15:17:00|11783.07|11783.07|11783.4|11783.4|11783.4|11783.4|11782.61|11782.61|0
1644506230000|2022-02-10 15:17:10|11783.2|11783.2|11782.59|11782.59|11783.2|11783.2|11782.41|11782.41|0
1644506240000|2022-02-10 15:17:20|11782.48|11782.48|11782.21|11782.21|11782.57|11782.57|11782.21|11782.21|0
1644506250000|2022-02-10 15:17:30|11782.57|11782.57|11780.86|11780.86|11782.57|11782.57|11780.86|11780.86|0
1644506260000|2022-02-10 15:17:40|11780.76|11780.76|11780.2|11780.2|11780.76|11780.76|11780.2|11780.2|0
1644506270000|2022-02-10 15:17:50|11780.42|11780.42|11780.54|11780.54|11780.54|11780.54|11780.42|11780.42|0
1644506280000|2022-02-10 15:18:00|11781.25|11781.25|11780.89|11780.89|11781.25|11781.25|11780.89|11780.89|0
1644506290000|2022-02-10 15:18:10|11780.8|11780.8|11780.63|11780.63|11780.8|11780.8|11780.63|11780.63|0
1644506300000|2022-02-10 15:18:20|11779.84|11779.84|11780.62|11780.62|11780.62|11780.62|11779.16|11779.16|0
1644506310000|2022-02-10 15:18:30|11780.19|11780.19|11782.78|11782.78|11782.78|11782.78|11780.19|11780.19|0
1644506330000|2022-02-10 15:18:50|11782.67|11782.67|11781.91|11781.91|11782.67|11782.67|11781.91|11781.91|0
1644506340000|2022-02-10 15:19:00|11782.79|11782.79|11783.15|11783.15|11783.15|11783.15|11782.79|11782.79|0
1644506350000|2022-02-10 15:19:10|11783.79|11783.79|11785.38|11785.38|11786.24|11786.24|11783.79|11783.79|0
1644506370000|2022-02-10 15:19:30|11786.26|11786.26|11786.42|11786.42|11786.42|11786.42|11786.26|11786.26|0
1644506380000|2022-02-10 15:19:40|11786.59|11786.59|11786.43|11786.43|11786.59|11786.59|11786.43|11786.43|0
1644506390000|2022-02-10 15:19:50|11786.8|11786.8|11786.8|11786.8|11786.8|11786.8|11786.8|11786.8|0
1644506400000|2022-02-10 15:20:00|11786.48|11786.48|11786.48|11786.48|11786.48|11786.48|11786.48|11786.48|0
1644506410000|2022-02-10 15:20:10|11786.29|11786.29|11786.6|11786.6|11786.99|11786.99|11786.29|11786.29|0
1644506420000|2022-02-10 15:20:20|11786.49|11786.49|11786.47|11786.47|11786.7|11786.7|11786.47|11786.47|0
1644506450000|2022-02-10 15:20:50|11786.67|11786.67|11786.67|11786.67|11786.67|11786.67|11786.67|11786.67|0
1644506460000|2022-02-10 15:21:00|11786.28|11786.28|11786.28|11786.28|11786.28|11786.28|11786.28|11786.28|0
1644506470000|2022-02-10 15:21:10|11786.11|11786.11|11785.37|11785.37|11786.11|11786.11|11785.37|11785.37|0
1644506480000|2022-02-10 15:21:20|11785.59|11785.59|11786.62|11786.62|11786.62|11786.62|11785.59|11785.59|0
1644506490000|2022-02-10 15:21:30|11786.31|11786.31|11786.59|11786.59|11786.59|11786.59|11786.31|11786.31|0
1644506500000|2022-02-10 15:21:40|11786.81|11786.81|11786.81|11786.81|11786.81|11786.81|11786.81|11786.81|0
1644506510000|2022-02-10 15:21:50|11787.04|11787.04|11787.4|11787.4|11787.4|11787.4|11787.04|11787.04|0
1644506520000|2022-02-10 15:22:00|11787.26|11787.26|11784.65|11784.65|11787.26|11787.26|11784.65|11784.65|0
1644506530000|2022-02-10 15:22:10|11784.45|11784.45|11783.86|11783.86|11784.45|11784.45|11783.86|11783.86|0
1644506540000|2022-02-10 15:22:20|11783.68|11783.68|11782.36|11782.36|11783.68|11783.68|11782.17|11782.17|0
1644506550000|2022-02-10 15:22:30|11782.06|11782.06|11782.06|11782.06|11782.06|11782.06|11782.06|11782.06|0
1644506560000|2022-02-10 15:22:40|11781.98|11781.98|11781.03|11781.03|11781.98|11781.98|11780.91|11780.91|0
1644506580000|2022-02-10 15:23:00|11780.67|11780.67|11780.67|11780.67|11780.67|11780.67|11780.67|11780.67|0
1644506600000|2022-02-10 15:23:20|11780.78|11780.78|11780.78|11780.78|11780.78|11780.78|11780.78|11780.78|0
1644506610000|2022-02-10 15:23:30|11781.12|11781.12|11781.41|11781.41|11781.41|11781.41|11780.98|11780.98|0
1644506630000|2022-02-10 15:23:50|11781.29|11781.29|11781.32|11781.32|11781.43|11781.43|11781.1|11781.1|0
1644506640000|2022-02-10 15:24:00|11781.17|11781.17|11781.52|11781.52|11781.52|11781.52|11781.17|11781.17|0
1644506650000|2022-02-10 15:24:10|11781.21|11781.21|11779.56|11779.56|11781.21|11781.21|11779.56|11779.56|0
1644506660000|2022-02-10 15:24:20|11779.87|11779.87|11779.44|11779.44|11779.87|11779.87|11779.44|11779.44|0
1644506670000|2022-02-10 15:24:30|11779.69|11779.69|11780.88|11780.88|11780.88|11780.88|11779.69|11779.69|0
1644506680000|2022-02-10 15:24:40|11781.32|11781.32|11781.76|11781.76|11781.76|11781.76|11781.32|11781.32|0
1644506690000|2022-02-10 15:24:50|11781.46|11781.46|11781.46|11781.46|11781.46|11781.46|11781.46|11781.46|0
1644506700000|2022-02-10 15:25:00|11781.21|11781.21|11781.06|11781.06|11781.21|11781.21|11781.05|11781.05|0
1644506710000|2022-02-10 15:25:10|11781.14|11781.14|11781.26|11781.26|11781.29|11781.29|11781.14|11781.14|0
1644506720000|2022-02-10 15:25:20|11781.04|11781.04|11781.04|11781.04|11781.04|11781.04|11781.04|11781.04|0
1644506740000|2022-02-10 15:25:40|11781.35|11781.35|11780.92|11780.92|11781.35|11781.35|11780.92|11780.92|0
1644506750000|2022-02-10 15:25:50|11780.69|11780.69|11780.69|11780.69|11780.69|11780.69|11780.69|11780.69|0
1644506760000|2022-02-10 15:26:00|11780.43|11780.43|11781.15|11781.15|11781.15|11781.15|11780.43|11780.43|0
1644506770000|2022-02-10 15:26:10|11781.29|11781.29|11780.74|11780.74|11781.29|11781.29|11780.74|11780.74|0
1644506780000|2022-02-10 15:26:20|11780.6|11780.6|11780.6|11780.6|11780.7|11780.7|11780.41|11780.41|0
1644506790000|2022-02-10 15:26:30|11781.39|11781.39|11781.39|11781.39|11781.39|11781.39|11781.39|11781.39|0
1644506800000|2022-02-10 15:26:40|11781.23|11781.23|11781.23|11781.23|11781.23|11781.23|11781.23|11781.23|0
1644506810000|2022-02-10 15:26:50|11781.69|11781.69|11782.83|11782.83|11783.02|11783.02|11781.69|11781.69|0
1644506820000|2022-02-10 15:27:00|11782.64|11782.64|11785.5|11785.5|11785.8|11785.8|11782.64|11782.64|0
1644506830000|2022-02-10 15:27:10|11785.24|11785.24|11783.58|11783.58|11785.24|11785.24|11783.58|11783.58|0
1644506840000|2022-02-10 15:27:20|11783.13|11783.13|11783.57|11783.57|11783.57|11783.57|11783.13|11783.13|0
1644506860000|2022-02-10 15:27:40|11783.29|11783.29|11783.39|11783.39|11783.61|11783.61|11783.29|11783.29|0
1644506880000|2022-02-10 15:28:00|11783.58|11783.58|11783.58|11783.58|11783.58|11783.58|11783.58|11783.58|0
1644506890000|2022-02-10 15:28:10|11784.19|11784.19|11783.88|11783.88|11784.19|11784.19|11783.88|11783.88|0
1644506900000|2022-02-10 15:28:20|11783.77|11783.77|11783.34|11783.34|11783.77|11783.77|11783.34|11783.34|0
1644506910000|2022-02-10 15:28:30|11783.51|11783.51|11783.51|11783.51|11783.51|11783.51|11783.51|11783.51|0
1644506920000|2022-02-10 15:28:40|11783.82|11783.82|11783.82|11783.82|11783.82|11783.82|11783.82|11783.82|0
1644506930000|2022-02-10 15:28:50|11783.65|11783.65|11783.65|11783.65|11783.65|11783.65|11783.65|11783.65|0
1644506940000|2022-02-10 15:29:00|11783.54|11783.54|11783.54|11783.54|11783.54|11783.54|11783.54|11783.54|0
1644506960000|2022-02-10 15:29:20|11783.79|11783.79|11783.51|11783.51|11783.79|11783.79|11783.51|11783.51|0
1644506970000|2022-02-10 15:29:30|11783.41|11783.41|11783.89|11783.89|11783.89|11783.89|11783.32|11783.32|0
1644506980000|2022-02-10 15:29:40|11783.01|11783.01|11783.01|11783.01|11783.01|11783.01|11783.01|11783.01|0
1644506990000|2022-02-10 15:29:50|11782.92|11782.92|11782.92|11782.92|11782.92|11782.92|11782.92|11782.92|0
1644507000000|2022-02-10 15:30:00|11783.03|11783.03|11782.27|11782.27|11783.03|11783.03|11781.84|11781.84|0
1644507010000|2022-02-10 15:30:10|11782.36|11782.36|11782.36|11782.36|11782.36|11782.36|11782.36|11782.36|0
1644507020000|2022-02-10 15:30:20|11782.05|11782.05|11781.68|11781.68|11782.05|11782.05|11781.68|11781.68|0
1644507030000|2022-02-10 15:30:30|11782.14|11782.14|11782.14|11782.14|11782.14|11782.14|11782.14|11782.14|0
1644507040000|2022-02-10 15:30:40|11782.5|11782.5|11782.85|11782.85|11782.85|11782.85|11782.5|11782.5|0
1644507050000|2022-02-10 15:30:50|11783.16|11783.16|11783.46|11783.46|11783.46|11783.46|11783.16|11783.16|0
1644507060000|2022-02-10 15:31:00|11784.08|11784.08|11783.89|11783.89|11784.08|11784.08|11783.89|11783.89|0
1644507070000|2022-02-10 15:31:10|11784.02|11784.02|11784.61|11784.61|11784.61|11784.61|11784.02|11784.02|0
1644507080000|2022-02-10 15:31:20|11784.69|11784.69|11786.42|11786.42|11786.42|11786.42|11784.69|11784.69|0
1644507090000|2022-02-10 15:31:30|11786.85|11786.85|11789.2|11789.2|11789.2|11789.2|11786.85|11786.85|0
1644507100000|2022-02-10 15:31:40|11789.35|11789.35|11790.27|11790.27|11790.27|11790.27|11789.22|11789.22|0
1644507110000|2022-02-10 15:31:50|11790.03|11790.03|11790.34|11790.34|11791.22|11791.22|11789.83|11789.83|0
1644507120000|2022-02-10 15:32:00|11790.64|11790.64|11792.12|11792.12|11792.12|11792.12|11790.64|11790.64|0
1644507130000|2022-02-10 15:32:10|11792.27|11792.27|11795.45|11795.45|11795.45|11795.45|11792.27|11792.27|0
1644507140000|2022-02-10 15:32:20|11795.73|11795.73|11796.25|11796.25|11796.25|11796.25|11795.73|11795.73|0
1644507150000|2022-02-10 15:32:30|11796.41|11796.41|11796.91|11796.91|11796.91|11796.91|11796.41|11796.41|0
1644507160000|2022-02-10 15:32:40|11796.69|11796.69|11796.69|11796.69|11796.69|11796.69|11796.69|11796.69|0
1644507170000|2022-02-10 15:32:50|11796.37|11796.37|11796.59|11796.59|11796.59|11796.59|11796.37|11796.37|0
1644507180000|2022-02-10 15:33:00|11796.29|11796.29|11796.64|11796.64|11796.83|11796.83|11795.68|11795.68|0
1644507190000|2022-02-10 15:33:10|11796.74|11796.74|11797.03|11797.03|11797.46|11797.46|11796.74|11796.74|0
1644507200000|2022-02-10 15:33:20|11796.79|11796.79|11796.79|11796.79|11796.79|11796.79|11796.79|11796.79|0
1644507210000|2022-02-10 15:33:30|11796.55|11796.55|11795.33|11795.33|11796.55|11796.55|11795.33|11795.33|0
1644507230000|2022-02-10 15:33:50|11795.47|11795.47|11795.47|11795.47|11795.47|11795.47|11795.47|11795.47|0
1644507240000|2022-02-10 15:34:00|11796.26|11796.26|11796.76|11796.76|11796.86|11796.86|11796.26|11796.26|0
1644507250000|2022-02-10 15:34:10|11797.01|11797.01|11797.01|11797.01|11797.01|11797.01|11797.01|11797.01|0
1644507260000|2022-02-10 15:34:20|11797.57|11797.57|11797.8|11797.8|11797.8|11797.8|11797.57|11797.57|0
1644507270000|2022-02-10 15:34:30|11798.05|11798.05|11798.66|11798.66|11798.66|11798.66|11798.05|11798.05|0
1644507280000|2022-02-10 15:34:40|11798.5|11798.5|11798.06|11798.06|11798.85|11798.85|11798.06|11798.06|0
1644507300000|2022-02-10 15:35:00|11798.16|11798.16|11798.25|11798.25|11798.25|11798.25|11798.16|11798.16|0
1644507310000|2022-02-10 15:35:10|11798.45|11798.45|11798.45|11798.45|11798.45|11798.45|11798.45|11798.45|0
1644507320000|2022-02-10 15:35:20|11798.37|11798.37|11798.37|11798.37|11798.37|11798.37|11798.37|11798.37|0
1644507330000|2022-02-10 15:35:30|11798.55|11798.55|11798.47|11798.47|11798.55|11798.55|11798.47|11798.47|0
1644507340000|2022-02-10 15:35:40|11798.29|11798.29|11798.29|11798.29|11798.29|11798.29|11798.29|11798.29|0
1644507350000|2022-02-10 15:35:50|11798.5|11798.5|11798.05|11798.05|11798.74|11798.74|11798.05|11798.05|0
1644507360000|2022-02-10 15:36:00|11798.84|11798.84|11800.33|11800.33|11800.93|11800.93|11798.84|11798.84|0
1644507370000|2022-02-10 15:36:10|11800.44|11800.44|11800.12|11800.12|11800.44|11800.44|11799.41|11799.41|0
1644507400000|2022-02-10 15:36:40|11800.27|11800.27|11800.27|11800.27|11800.27|11800.27|11800.27|11800.27|0
1644507410000|2022-02-10 15:36:50|11800.04|11800.04|11800.04|11800.04|11800.04|11800.04|11800.04|11800.04|0
1644507420000|2022-02-10 15:37:00|11799.41|11799.41|11798.62|11798.62|11799.41|11799.41|11798.62|11798.62|0
1644507430000|2022-02-10 15:37:10|11798.72|11798.72|11798.72|11798.72|11798.72|11798.72|11798.72|11798.72|0
1644507440000|2022-02-10 15:37:20|11798.47|11798.47|11798.47|11798.47|11798.47|11798.47|11798.47|11798.47|0
1644507470000|2022-02-10 15:37:50|11798.69|11798.69|11798.69|11798.69|11798.69|11798.69|11798.69|11798.69|0
1644507490000|2022-02-10 15:38:10|11799.05|11799.05|11799.05|11799.05|11799.05|11799.05|11799.05|11799.05|0
1644507500000|2022-02-10 15:38:20|11799.68|11799.68|11799.68|11799.68|11799.68|11799.68|11799.68|11799.68|0
1644507510000|2022-02-10 15:38:30|11800.47|11800.47|11800.28|11800.28|11800.47|11800.47|11800.28|11800.28|0
1644507520000|2022-02-10 15:38:40|11800.42|11800.42|11799.77|11799.77|11800.88|11800.88|11799.77|11799.77|0
1644507530000|2022-02-10 15:38:50|11799.86|11799.86|11800.74|11800.74|11801.41|11801.41|11799.86|11799.86|0
1644507540000|2022-02-10 15:39:00|11801.5|11801.5|11801.5|11801.5|11801.5|11801.5|11801.5|11801.5|0
1644507550000|2022-02-10 15:39:10|11801|11801|11800.21|11800.21|11801.27|11801.27|11800.21|11800.21|0
1644507560000|2022-02-10 15:39:20|11801.13|11801.13|11805.24|11805.24|11805.93|11805.93|11800.9|11800.9|0
1644507570000|2022-02-10 15:39:30|11805.48|11805.48|11805.79|11805.79|11805.79|11805.79|11805.48|11805.48|0
1644507580000|2022-02-10 15:39:40|11805.88|11805.88|11805.88|11805.88|11806.13|11806.13|11805.88|11805.88|0
1644507590000|2022-02-10 15:39:50|11805.97|11805.97|11808.81|11808.81|11808.81|11808.81|11805.97|11805.97|0
1644507600000|2022-02-10 15:40:00|11808.68|11808.68|11809.32|11809.32|11809.32|11809.32|11808.63|11808.63|0
1644507610000|2022-02-10 15:40:10|11808.53|11808.53|11809.03|11809.03|11809.03|11809.03|11808.53|11808.53|0
1644507620000|2022-02-10 15:40:20|11809.13|11809.13|11810.77|11810.77|11810.82|11810.82|11809.13|11809.13|0
1644507630000|2022-02-10 15:40:30|11811|11811|11813.31|11813.31|11813.31|11813.31|11811|11811|0
1644507640000|2022-02-10 15:40:40|11813.68|11813.68|11813.68|11813.68|11813.68|11813.68|11813.68|11813.68|0
1644507650000|2022-02-10 15:40:50|11815.03|11815.03|11815.35|11815.35|11815.35|11815.35|11815.03|11815.03|0
1644507660000|2022-02-10 15:41:00|11815.74|11815.74|11816.37|11816.37|11816.5|11816.5|11815.6|11815.6|0
1644507670000|2022-02-10 15:41:10|11816.07|11816.07|11816.07|11816.07|11816.07|11816.07|11816.07|11816.07|0
1644507680000|2022-02-10 15:41:20|11816.16|11816.16|11816.82|11816.82|11816.82|11816.82|11816.16|11816.16|0
1644507690000|2022-02-10 15:41:30|11817.32|11817.32|11817.32|11817.32|11817.32|11817.32|11817.32|11817.32|0
1644507700000|2022-02-10 15:41:40|11817.41|11817.41|11817.64|11817.64|11817.64|11817.64|11817.41|11817.41|0
1644507710000|2022-02-10 15:41:50|11817.93|11817.93|11818.63|11818.63|11818.63|11818.63|11817.93|11817.93|0
1644507720000|2022-02-10 15:42:00|11819.09|11819.09|11819.09|11819.09|11819.09|11819.09|11819.09|11819.09|0
1644507730000|2022-02-10 15:42:10|11819.26|11819.26|11819.26|11819.26|11819.26|11819.26|11819.26|11819.26|0
1644507740000|2022-02-10 15:42:20|11819.5|11819.5|11819.5|11819.5|11819.5|11819.5|11819.5|11819.5|0
1644507750000|2022-02-10 15:42:30|11820.29|11820.29|11822|11822|11822|11822|11820.29|11820.29|0
1644507770000|2022-02-10 15:42:50|11821.79|11821.79|11821.79|11821.79|11821.79|11821.79|11821.79|11821.79|0
1644507780000|2022-02-10 15:43:00|11822|11822|11822.31|11822.31|11822.31|11822.31|11822|11822|0
1644507790000|2022-02-10 15:43:10|11821.88|11821.88|11821.88|11821.88|11821.88|11821.88|11821.88|11821.88|0
1644507800000|2022-02-10 15:43:20|11821.09|11821.09|11820.32|11820.32|11821.09|11821.09|11820.16|11820.16|0
1644507810000|2022-02-10 15:43:30|11819.53|11819.53|11819.53|11819.53|11819.53|11819.53|11819.53|11819.53|0
1644507820000|2022-02-10 15:43:40|11819.07|11819.07|11818.94|11818.94|11819.07|11819.07|11818.94|11818.94|0
1644507830000|2022-02-10 15:43:50|11818.51|11818.51|11818.46|11818.46|11818.51|11818.51|11818.37|11818.37|0
1644507840000|2022-02-10 15:44:00|11818.9|11818.9|11819.11|11819.11|11819.11|11819.11|11818.8|11818.8|0
1644507860000|2022-02-10 15:44:20|11818.65|11818.65|11814.9|11814.9|11818.65|11818.65|11814.9|11814.9|0
1644507870000|2022-02-10 15:44:30|11815.26|11815.26|11814.9|11814.9|11815.26|11815.26|11814.9|11814.9|0
1644507880000|2022-02-10 15:44:40|11815.01|11815.01|11815.4|11815.4|11815.4|11815.4|11815.01|11815.01|0
1644507890000|2022-02-10 15:44:50|11815.14|11815.14|11815.14|11815.14|11815.14|11815.14|11815.14|11815.14|0
1644507900000|2022-02-10 15:45:00|11814.6|11814.6|11813.4|11813.4|11814.6|11814.6|11813.4|11813.4|0
1644507910000|2022-02-10 15:45:10|11813.71|11813.71|11813.48|11813.48|11813.94|11813.94|11813.34|11813.34|0
1644507920000|2022-02-10 15:45:20|11811.17|11811.17|11811.02|11811.02|11811.17|11811.17|11811.02|11811.02|0
1644507930000|2022-02-10 15:45:30|11810.83|11810.83|11810.69|11810.69|11810.83|11810.83|11810.69|11810.69|0
1644507950000|2022-02-10 15:45:50|11810.47|11810.47|11810.47|11810.47|11810.47|11810.47|11810.47|11810.47|0
1644507960000|2022-02-10 15:46:00|11810.39|11810.39|11810.23|11810.23|11810.93|11810.93|11810.23|11810.23|0
1644507990000|2022-02-10 15:46:30|11810.49|11810.49|11810.8|11810.8|11810.99|11810.99|11810.49|11810.49|0
1644508000000|2022-02-10 15:46:40|11810.45|11810.45|11808.55|11808.55|11810.45|11810.45|11808.55|11808.55|0
1644508010000|2022-02-10 15:46:50|11808.09|11808.09|11807.84|11807.84|11808.09|11808.09|11807.84|11807.84|0
1644508020000|2022-02-10 15:47:00|11807.7|11807.7|11808.12|11808.12|11808.12|11808.12|11807.7|11807.7|0
1644508040000|2022-02-10 15:47:20|11807.97|11807.97|11808.91|11808.91|11808.91|11808.91|11807.97|11807.97|0
1644508050000|2022-02-10 15:47:30|11810.02|11810.02|11810.33|11810.33|11810.33|11810.33|11810.02|11810.02|0
1644508060000|2022-02-10 15:47:40|11810.65|11810.65|11811.09|11811.09|11811.09|11811.09|11810.65|11810.65|0
1644508070000|2022-02-10 15:47:50|11811.32|11811.32|11811.45|11811.45|11811.45|11811.45|11811.32|11811.32|0
1644508080000|2022-02-10 15:48:00|11811.86|11811.86|11811.21|11811.21|11811.86|11811.86|11811|11811|0
1644508090000|2022-02-10 15:48:10|11811.56|11811.56|11811.34|11811.34|11811.78|11811.78|11811.34|11811.34|0
1644508100000|2022-02-10 15:48:20|11811.53|11811.53|11811.84|11811.84|11811.84|11811.84|11811.53|11811.53|0
1644508110000|2022-02-10 15:48:30|11812.72|11812.72|11812.93|11812.93|11812.93|11812.93|11812.72|11812.72|0
1644508140000|2022-02-10 15:49:00|11813.36|11813.36|11814.18|11814.18|11814.18|11814.18|11813.36|11813.36|0
1644508150000|2022-02-10 15:49:10|11814.36|11814.36|11814.36|11814.36|11814.36|11814.36|11814.36|11814.36|0
1644508180000|2022-02-10 15:49:40|11814.01|11814.01|11816.36|11816.36|11816.36|11816.36|11814.01|11814.01|0
1644508200000|2022-02-10 15:50:00|11816.79|11816.79|11818.01|11818.01|11818.01|11818.01|11816.79|11816.79|0
1644508210000|2022-02-10 15:50:10|11817.47|11817.47|11817.47|11817.47|11817.47|11817.47|11817.47|11817.47|0
1644508220000|2022-02-10 15:50:20|11816.68|11816.68|11816.16|11816.16|11816.68|11816.68|11816.16|11816.16|0
1644508230000|2022-02-10 15:50:30|11815.81|11815.81|11812.55|11812.55|11815.9|11815.9|11812.55|11812.55|0
1644508240000|2022-02-10 15:50:40|11812.3|11812.3|11811.34|11811.34|11812.3|11812.3|11811.11|11811.11|0
1644508260000|2022-02-10 15:51:00|11811.43|11811.43|11811.07|11811.07|11811.43|11811.43|11811.07|11811.07|0
1644508290000|2022-02-10 15:51:30|11811.42|11811.42|11811.42|11811.42|11811.42|11811.42|11811.42|11811.42|0
1644508300000|2022-02-10 15:51:40|11811.23|11811.23|11811.23|11811.23|11811.23|11811.23|11811.23|11811.23|0
1644508310000|2022-02-10 15:51:50|11810.44|11810.44|11810.44|11810.44|11810.44|11810.44|11810.44|11810.44|0
1644508350000|2022-02-10 15:52:30|11810.3|11810.3|11810.3|11810.3|11810.3|11810.3|11810.3|11810.3|0
1644508360000|2022-02-10 15:52:40|11810.47|11810.47|11810.47|11810.47|11810.47|11810.47|11810.47|11810.47|0
1644508370000|2022-02-10 15:52:50|11810.39|11810.39|11810.1|11810.1|11810.39|11810.39|11810.1|11810.1|0
1644508390000|2022-02-10 15:53:10|11810.23|11810.23|11810.02|11810.02|11810.23|11810.23|11810.02|11810.02|0
1644508400000|2022-02-10 15:53:20|11809.8|11809.8|11808.92|11808.92|11809.8|11809.8|11808.92|11808.92|0
1644508410000|2022-02-10 15:53:30|11808.45|11808.45|11806.69|11806.69|11808.45|11808.45|11806.69|11806.69|0
1644508420000|2022-02-10 15:53:40|11806.37|11806.37|11805.62|11805.62|11806.37|11806.37|11805.62|11805.62|0
1644508430000|2022-02-10 15:53:50|11805.25|11805.25|11805.69|11805.69|11805.69|11805.69|11805.25|11805.25|0
1644508450000|2022-02-10 15:54:10|11806.05|11806.05|11806.26|11806.26|11806.26|11806.26|11806.05|11806.05|0
1644508470000|2022-02-10 15:54:30|11805.95|11805.95|11804.14|11804.14|11806.05|11806.05|11804.14|11804.14|0
1644508480000|2022-02-10 15:54:40|11803.83|11803.83|11803.35|11803.35|11803.83|11803.83|11803.08|11803.08|0
1644508510000|2022-02-10 15:55:10|11803.09|11803.09|11802.71|11802.71|11803.09|11803.09|11802.71|11802.71|0
1644508520000|2022-02-10 15:55:20|11802.63|11802.63|11800.21|11800.21|11802.63|11802.63|11800.21|11800.21|0
1644508530000|2022-02-10 15:55:30|11799.78|11799.78|11800.14|11800.14|11800.14|11800.14|11799.31|11799.31|0
1644508540000|2022-02-10 15:55:40|11800.57|11800.57|11800.37|11800.37|11800.57|11800.57|11800.14|11800.14|0
1644508550000|2022-02-10 15:55:50|11800.5|11800.5|11800.97|11800.97|11800.97|11800.97|11800.5|11800.5|0
1644508560000|2022-02-10 15:56:00|11801.15|11801.15|11802.81|11802.81|11802.92|11802.92|11801.15|11801.15|0
1644508570000|2022-02-10 15:56:10|11803.03|11803.03|11802.79|11802.79|11803.03|11803.03|11802.59|11802.59|0
1644508590000|2022-02-10 15:56:30|11802.48|11802.48|11801.5|11801.5|11802.48|11802.48|11801.5|11801.5|0
1644508610000|2022-02-10 15:56:50|11801.2|11801.2|11801.2|11801.2|11801.2|11801.2|11801.2|11801.2|0
1644508620000|2022-02-10 15:57:00|11800.89|11800.89|11800.53|11800.53|11800.89|11800.89|11800.53|11800.53|0
1644508630000|2022-02-10 15:57:10|11800.89|11800.89|11801.17|11801.17|11801.46|11801.46|11800.89|11800.89|0
1644508640000|2022-02-10 15:57:20|11800.76|11800.76|11798.95|11798.95|11800.76|11800.76|11798.95|11798.95|0
1644508650000|2022-02-10 15:57:30|11798.59|11798.59|11798.59|11798.59|11798.59|11798.59|11798.59|11798.59|0
1644508660000|2022-02-10 15:57:40|11797.8|11797.8|11797.8|11797.8|11797.8|11797.8|11797.8|11797.8|0
1644508700000|2022-02-10 15:58:20|11797.01|11797.01|11796.82|11796.82|11797.01|11797.01|11796.82|11796.82|0
1644508710000|2022-02-10 15:58:30|11797.01|11797.01|11797.09|11797.09|11797.09|11797.09|11797.01|11797.01|0
1644508720000|2022-02-10 15:58:40|11796.3|11796.3|11796.87|11796.87|11796.87|11796.87|11795.94|11795.94|0
1644508730000|2022-02-10 15:58:50|11796.08|11796.08|11794.99|11794.99|11796.51|11796.51|11794.99|11794.99|0
1644508740000|2022-02-10 15:59:00|11794.56|11794.56|11795.42|11795.42|11795.42|11795.42|11794.56|11794.56|0
1644508750000|2022-02-10 15:59:10|11796.21|11796.21|11796.21|11796.21|11796.21|11796.21|11796.21|11796.21|0
1644508770000|2022-02-10 15:59:30|11797.09|11797.09|11796.29|11796.29|11797.09|11797.09|11796.29|11796.29|0
1644508780000|2022-02-10 15:59:40|11796.08|11796.08|11796.66|11796.66|11797.1|11797.1|11796.08|11796.08|0
1644508790000|2022-02-10 15:59:50|11797.24|11797.24|11797.24|11797.24|11797.24|11797.24|11797.24|11797.24|0
1644508800000|2022-02-10 16:00:00|11798.03|11798.03|11798.7|11798.7|11798.76|11798.76|11798.03|11798.03|0
1644508810000|2022-02-10 16:00:10|11798.34|11798.34|11797.9|11797.9|11798.34|11798.34|11797.85|11797.85|0
1644508820000|2022-02-10 16:00:20|11797.58|11797.58|11794.55|11794.55|11797.58|11797.58|11794.35|11794.35|0
1644508830000|2022-02-10 16:00:30|11794.85|11794.85|11793.2|11793.2|11794.85|11794.85|11793.2|11793.2|0
1644508840000|2022-02-10 16:00:40|11793.63|11793.63|11792.86|11792.86|11793.63|11793.63|11792.86|11792.86|0
1644508850000|2022-02-10 16:00:50|11792.71|11792.71|11792.71|11792.71|11792.71|11792.71|11792.71|11792.71|0
1644508860000|2022-02-10 16:01:00|11793.01|11793.01|11792.71|11792.71|11793.32|11793.32|11792.71|11792.71|0
1644508890000|2022-02-10 16:01:30|11792.4|11792.4|11792.18|11792.18|11792.4|11792.4|11792.18|11792.18|0
1644508920000|2022-02-10 16:02:00|11791.94|11791.94|11791.94|11791.94|11791.94|11791.94|11791.94|11791.94|0
1644508930000|2022-02-10 16:02:10|11791.69|11791.69|11792.31|11792.31|11792.31|11792.31|11791.45|11791.45|0
1644508940000|2022-02-10 16:02:20|11792.67|11792.67|11792.67|11792.67|11792.67|11792.67|11792.67|11792.67|0
1644508970000|2022-02-10 16:02:50|11792.9|11792.9|11795.21|11795.21|11795.21|11795.21|11792.9|11792.9|0
1644508980000|2022-02-10 16:03:00|11795.08|11795.08|11795.35|11795.35|11795.35|11795.35|11795.08|11795.08|0
1644508990000|2022-02-10 16:03:10|11795.66|11795.66|11795.66|11795.66|11795.66|11795.66|11795.66|11795.66|0
1644509000000|2022-02-10 16:03:20|11795.56|11795.56|11795.56|11795.56|11795.56|11795.56|11795.56|11795.56|0
1644509010000|2022-02-10 16:03:30|11795.79|11795.79|11795.48|11795.48|11795.79|11795.79|11795.48|11795.48|0
1644509030000|2022-02-10 16:03:50|11795.83|11795.83|11795.83|11795.83|11795.83|11795.83|11795.83|11795.83|0
1644509040000|2022-02-10 16:04:00|11795.7|11795.7|11794.9|11794.9|11795.7|11795.7|11794.9|11794.9|0
1644509050000|2022-02-10 16:04:10|11795.26|11795.26|11794.9|11794.9|11795.26|11795.26|11794.9|11794.9|0
1644509080000|2022-02-10 16:04:40|11794.46|11794.46|11794.28|11794.28|11794.46|11794.46|11794.02|11794.02|0
1644509100000|2022-02-10 16:05:00|11794.38|11794.38|11790.21|11790.21|11794.68|11794.68|11790.21|11790.21|0
1644509110000|2022-02-10 16:05:10|11790.6|11790.6|11789.8|11789.8|11790.6|11790.6|11789.8|11789.8|0
1644509120000|2022-02-10 16:05:20|11789.61|11789.61|11787.81|11787.81|11789.61|11789.61|11787.81|11787.81|0
1644509130000|2022-02-10 16:05:30|11788.11|11788.11|11788.34|11788.34|11788.34|11788.34|11788.11|11788.11|0
1644509140000|2022-02-10 16:05:40|11788.04|11788.04|11788.5|11788.5|11788.5|11788.5|11788.04|11788.04|0
1644509150000|2022-02-10 16:05:50|11788.66|11788.66|11788.66|11788.66|11788.66|11788.66|11788.66|11788.66|0
1644509160000|2022-02-10 16:06:00|11788.47|11788.47|11788.7|11788.7|11788.7|11788.7|11788.47|11788.47|0
1644509170000|2022-02-10 16:06:10|11788.47|11788.47|11789.82|11789.82|11790.05|11790.05|11788.47|11788.47|0
1644509180000|2022-02-10 16:06:20|11790.25|11790.25|11792.47|11792.47|11792.47|11792.47|11790.25|11790.25|0
1644509190000|2022-02-10 16:06:30|11792.55|11792.55|11792.44|11792.44|11792.63|11792.63|11792.44|11792.44|0
1644509200000|2022-02-10 16:06:40|11792.7|11792.7|11792.89|11792.89|11792.89|11792.89|11792.7|11792.7|0
1644509210000|2022-02-10 16:06:50|11793.14|11793.14|11793.33|11793.33|11793.33|11793.33|11793.14|11793.14|0
1644509220000|2022-02-10 16:07:00|11792.97|11792.97|11792.97|11792.97|11792.97|11792.97|11792.97|11792.97|0
1644509230000|2022-02-10 16:07:10|11793.19|11793.19|11792.97|11792.97|11793.85|11793.85|11792.97|11792.97|0
1644509240000|2022-02-10 16:07:20|11792.81|11792.81|11794.93|11794.93|11794.93|11794.93|11792.46|11792.46|0
1644509250000|2022-02-10 16:07:30|11795.03|11795.03|11795.08|11795.08|11795.08|11795.08|11794.76|11794.76|0
1644509260000|2022-02-10 16:07:40|11794.85|11794.85|11795.4|11795.4|11795.4|11795.4|11794.85|11794.85|0
1644509270000|2022-02-10 16:07:50|11795.53|11795.53|11795.53|11795.53|11795.53|11795.53|11795.53|11795.53|0
1644509280000|2022-02-10 16:08:00|11795.61|11795.61|11796.06|11796.06|11796.06|11796.06|11795.61|11795.61|0
1644509300000|2022-02-10 16:08:20|11795.86|11795.86|11795.61|11795.61|11795.86|11795.86|11795.61|11795.61|0
1644509310000|2022-02-10 16:08:30|11795.7|11795.7|11795.7|11795.7|11795.7|11795.7|11795.7|11795.7|0
1644509320000|2022-02-10 16:08:40|11795.27|11795.27|11795.27|11795.27|11795.27|11795.27|11795.27|11795.27|0
1644509340000|2022-02-10 16:09:00|11795.08|11795.08|11794.25|11794.25|11795.08|11795.08|11794.25|11794.25|0
1644509350000|2022-02-10 16:09:10|11794.43|11794.43|11794.2|11794.2|11794.66|11794.66|11794.2|11794.2|0
1644509360000|2022-02-10 16:09:20|11793.84|11793.84|11793.82|11793.82|11794.05|11794.05|11793.82|11793.82|0
1644509370000|2022-02-10 16:09:30|11793.63|11793.63|11792.5|11792.5|11793.63|11793.63|11792.5|11792.5|0
1644509380000|2022-02-10 16:09:40|11792.89|11792.89|11793.18|11793.18|11793.18|11793.18|11792.89|11792.89|0
1644509390000|2022-02-10 16:09:50|11793.07|11793.07|11793.07|11793.07|11793.07|11793.07|11793.07|11793.07|0
1644509400000|2022-02-10 16:10:00|11793.21|11793.21|11792.29|11792.29|11793.21|11793.21|11792.29|11792.29|0
1644509410000|2022-02-10 16:10:10|11792.64|11792.64|11792.64|11792.64|11792.64|11792.64|11792.64|11792.64|0
1644509430000|2022-02-10 16:10:30|11792.74|11792.74|11792.21|11792.21|11792.74|11792.74|11792.21|11792.21|0
1644509450000|2022-02-10 16:10:50|11792.38|11792.38|11792.06|11792.06|11792.38|11792.38|11792.06|11792.06|0
1644509460000|2022-02-10 16:11:00|11791.84|11791.84|11791.64|11791.64|11791.84|11791.84|11791.46|11791.46|0
1644509470000|2022-02-10 16:11:10|11791.87|11791.87|11791.87|11791.87|11791.87|11791.87|11791.87|11791.87|0
1644509480000|2022-02-10 16:11:20|11791.51|11791.51|11791.36|11791.36|11791.59|11791.59|11791.28|11791.28|0
1644509490000|2022-02-10 16:11:30|11791.46|11791.46|11791.46|11791.46|11791.46|11791.46|11791.46|11791.46|0
1644509510000|2022-02-10 16:11:50|11791.24|11791.24|11791.24|11791.24|11791.24|11791.24|11791.24|11791.24|0
1644509520000|2022-02-10 16:12:00|11791.15|11791.15|11791.23|11791.23|11791.23|11791.23|11790.79|11790.79|0
1644509530000|2022-02-10 16:12:10|11790.8|11790.8|11791.41|11791.41|11791.41|11791.41|11790.8|11790.8|0
1644509540000|2022-02-10 16:12:20|11791.21|11791.21|11791.21|11791.21|11791.21|11791.21|11791.21|11791.21|0
1644509560000|2022-02-10 16:12:40|11790.49|11790.49|11790.24|11790.24|11790.49|11790.49|11790.24|11790.24|0
1644509580000|2022-02-10 16:13:00|11789.8|11789.8|11787.61|11787.61|11789.8|11789.8|11787.61|11787.61|0
1644509590000|2022-02-10 16:13:10|11788.4|11788.4|11788.4|11788.4|11788.4|11788.4|11788.4|11788.4|0
1644509600000|2022-02-10 16:13:20|11788.27|11788.27|11787.47|11787.47|11788.27|11788.27|11787.03|11787.03|0
1644509610000|2022-02-10 16:13:30|11787.62|11787.62|11787.62|11787.62|11787.62|11787.62|11787.62|11787.62|0
1644509620000|2022-02-10 16:13:40|11787.98|11787.98|11788.8|11788.8|11788.8|11788.8|11787.98|11787.98|0
1644509640000|2022-02-10 16:14:00|11788.93|11788.93|11788.93|11788.93|11788.93|11788.93|11788.93|11788.93|0
1644509650000|2022-02-10 16:14:10|11788.49|11788.49|11788.85|11788.85|11788.85|11788.85|11788.49|11788.49|0
1644509670000|2022-02-10 16:14:30|11788.06|11788.06|11786.93|11786.93|11788.06|11788.06|11786.83|11786.83|0
1644509690000|2022-02-10 16:14:50|11786.47|11786.47|11786.11|11786.11|11786.47|11786.47|11786.11|11786.11|0
1644509700000|2022-02-10 16:15:00|11786.32|11786.32|11786.04|11786.04|11786.4|11786.4|11786.04|11786.04|0
1644509710000|2022-02-10 16:15:10|11785.74|11785.74|11785.74|11785.74|11785.74|11785.74|11785.74|11785.74|0
1644509720000|2022-02-10 16:15:20|11785.42|11785.42|11785.33|11785.33|11785.42|11785.42|11785.33|11785.33|0
1644509730000|2022-02-10 16:15:30|11785.56|11785.56|11785.56|11785.56|11785.56|11785.56|11785.56|11785.56|0
1644509740000|2022-02-10 16:15:40|11785.92|11785.92|11785.78|11785.78|11785.92|11785.92|11785.78|11785.78|0
1644509750000|2022-02-10 16:15:50|11785.96|11785.96|11785.99|11785.99|11786.19|11786.19|11785.96|11785.96|0
1644509760000|2022-02-10 16:16:00|11786.09|11786.09|11786.18|11786.18|11786.18|11786.18|11786.09|11786.09|0
1644509770000|2022-02-10 16:16:10|11785.95|11785.95|11785.95|11785.95|11785.95|11785.95|11785.95|11785.95|0
1644509780000|2022-02-10 16:16:20|11785.76|11785.76|11785.76|11785.76|11785.76|11785.76|11785.76|11785.76|0
1644509790000|2022-02-10 16:16:30|11786.12|11786.12|11786.25|11786.25|11786.25|11786.25|11786.12|11786.12|0
1644509810000|2022-02-10 16:16:50|11786.04|11786.04|11786.59|11786.59|11786.59|11786.59|11786.04|11786.04|0
1644509820000|2022-02-10 16:17:00|11786.24|11786.24|11786.24|11786.24|11786.24|11786.24|11786.24|11786.24|0
1644509830000|2022-02-10 16:17:10|11785.88|11785.88|11785.88|11785.88|11785.88|11785.88|11785.88|11785.88|0
1644509840000|2022-02-10 16:17:20|11786.06|11786.06|11786.62|11786.62|11786.62|11786.62|11786.06|11786.06|0
1644509850000|2022-02-10 16:17:30|11786.53|11786.53|11786.2|11786.2|11786.53|11786.53|11786.2|11786.2|0
1644509860000|2022-02-10 16:17:40|11786.51|11786.51|11786.51|11786.51|11786.51|11786.51|11786.51|11786.51|0
1644509870000|2022-02-10 16:17:50|11785.95|11785.95|11785.48|11785.48|11786.05|11786.05|11785.17|11785.17|0
1644509880000|2022-02-10 16:18:00|11786.21|11786.21|11786.65|11786.65|11786.65|11786.65|11786.21|11786.21|0
1644509890000|2022-02-10 16:18:10|11787.08|11787.08|11787.08|11787.08|11787.08|11787.08|11787.08|11787.08|0
1644509900000|2022-02-10 16:18:20|11786.72|11786.72|11786.72|11786.72|11786.72|11786.72|11786.72|11786.72|0
1644509910000|2022-02-10 16:18:30|11786.29|11786.29|11786.15|11786.15|11786.29|11786.29|11786.15|11786.15|0
1644509920000|2022-02-10 16:18:40|11786.59|11786.59|11786.59|11786.59|11786.59|11786.59|11786.59|11786.59|0
1644509930000|2022-02-10 16:18:50|11786.36|11786.36|11785.48|11785.48|11786.36|11786.36|11785.48|11785.48|0
1644509940000|2022-02-10 16:19:00|11785.34|11785.34|11785.34|11785.34|11785.34|11785.34|11785.34|11785.34|0
1644509950000|2022-02-10 16:19:10|11784.98|11784.98|11784.61|11784.61|11784.98|11784.98|11784.61|11784.61|0
1644509960000|2022-02-10 16:19:20|11784.26|11784.26|11784.41|11784.41|11784.41|11784.41|11784.06|11784.06|0
1644509970000|2022-02-10 16:19:30|11784.64|11784.64|11784.68|11784.68|11784.68|11784.68|11784.25|11784.25|0
1644509980000|2022-02-10 16:19:40|11784.52|11784.52|11784.37|11784.37|11784.52|11784.52|11784.37|11784.37|0
1644509990000|2022-02-10 16:19:50|11784.22|11784.22|11784.52|11784.52|11784.82|11784.82|11784.22|11784.22|0
1644510000000|2022-02-10 16:20:00|11784.98|11784.98|11785.46|11785.46|11785.46|11785.46|11784.91|11784.91|0
1644510010000|2022-02-10 16:20:10|11785.54|11785.54|11786.75|11786.75|11786.75|11786.75|11785.54|11785.54|0
1644510020000|2022-02-10 16:20:20|11786.84|11786.84|11787.04|11787.04|11787.04|11787.04|11786.84|11786.84|0
1644510030000|2022-02-10 16:20:30|11787.39|11787.39|11787.35|11787.35|11787.7|11787.7|11787.35|11787.35|0
1644510040000|2022-02-10 16:20:40|11787.48|11787.48|11787.48|11787.48|11787.48|11787.48|11787.48|11787.48|0
1644510050000|2022-02-10 16:20:50|11787.67|11787.67|11788.46|11788.46|11788.46|11788.46|11787.67|11787.67|0
1644510060000|2022-02-10 16:21:00|11788.33|11788.33|11787.17|11787.17|11788.33|11788.33|11787.17|11787.17|0
1644510070000|2022-02-10 16:21:10|11787.26|11787.26|11786.28|11786.28|11787.26|11787.26|11786.03|11786.03|0
1644510080000|2022-02-10 16:21:20|11786.53|11786.53|11786.37|11786.37|11786.6|11786.6|11786.37|11786.37|0
1644510090000|2022-02-10 16:21:30|11786.28|11786.28|11783.97|11783.97|11786.51|11786.51|11783.97|11783.97|0
1644510100000|2022-02-10 16:21:40|11783.84|11783.84|11783.84|11783.84|11783.84|11783.84|11783.84|11783.84|0
1644510110000|2022-02-10 16:21:50|11783.98|11783.98|11783.35|11783.35|11783.98|11783.98|11783.35|11783.35|0
1644510120000|2022-02-10 16:22:00|11783.71|11783.71|11783.02|11783.02|11783.71|11783.71|11783.02|11783.02|0
1644510130000|2022-02-10 16:22:10|11782.86|11782.86|11782.08|11782.08|11782.86|11782.86|11782.08|11782.08|0
1644510140000|2022-02-10 16:22:20|11781.88|11781.88|11780.3|11780.3|11781.88|11781.88|11780.3|11780.3|0
1644510150000|2022-02-10 16:22:30|11780.14|11780.14|11780.14|11780.14|11780.35|11780.35|11779.99|11779.99|0
1644510160000|2022-02-10 16:22:40|11780.27|11780.27|11780.49|11780.49|11780.49|11780.49|11780.27|11780.27|0
1644510170000|2022-02-10 16:22:50|11780.03|11780.03|11779.7|11779.7|11780.03|11780.03|11779.7|11779.7|0
1644510180000|2022-02-10 16:23:00|11779.35|11779.35|11779.55|11779.55|11779.55|11779.55|11779.2|11779.2|0
1644510190000|2022-02-10 16:23:10|11780.25|11780.25|11779.68|11779.68|11780.25|11780.25|11779.55|11779.55|0
1644510200000|2022-02-10 16:23:20|11780.15|11780.15|11780.21|11780.21|11780.21|11780.21|11780.02|11780.02|0
1644510210000|2022-02-10 16:23:30|11780.65|11780.65|11780.65|11780.65|11780.65|11780.65|11780.65|11780.65|0
1644510220000|2022-02-10 16:23:40|11780.79|11780.79|11781.1|11781.1|11781.1|11781.1|11780.79|11780.79|0
1644510230000|2022-02-10 16:23:50|11780.66|11780.66|11780.75|11780.75|11780.91|11780.91|11780.66|11780.66|0
1644510240000|2022-02-10 16:24:00|11780.93|11780.93|11781.14|11781.14|11781.8|11781.8|11780.93|11780.93|0
1644510250000|2022-02-10 16:24:10|11781.58|11781.58|11781.51|11781.51|11782.37|11782.37|11780.79|11780.79|0
1644510260000|2022-02-10 16:24:20|11781.94|11781.94|11781.64|11781.64|11781.94|11781.94|11781.63|11781.63|0
1644510270000|2022-02-10 16:24:30|11783.74|11783.74|11783.52|11783.52|11784.17|11784.17|11782.68|11782.68|0
1644510280000|2022-02-10 16:24:40|11783.09|11783.09|11782.82|11782.82|11783.09|11783.09|11782.82|11782.82|0
1644510290000|2022-02-10 16:24:50|11782.45|11782.45|11783.34|11783.34|11783.34|11783.34|11782.45|11782.45|0
1644510300000|2022-02-10 16:25:00|11783.77|11783.77|11783.78|11783.78|11783.78|11783.78|11783.68|11783.68|0
1644510310000|2022-02-10 16:25:10|11784.14|11784.14|11784.49|11784.49|11784.79|11784.79|11782.99|11782.99|0
1644510320000|2022-02-10 16:25:20|11784.68|11784.68|11784.28|11784.28|11784.68|11784.68|11784.28|11784.28|0
1644510330000|2022-02-10 16:25:30|11783.84|11783.84|11783.49|11783.49|11783.84|11783.84|11783.41|11783.41|0
1644510340000|2022-02-10 16:25:40|11783.72|11783.72|11786.7|11786.7|11786.7|11786.7|11783.72|11783.72|0
1644510360000|2022-02-10 16:26:00|11785.91|11785.91|11786.7|11786.7|11786.7|11786.7|11785.91|11785.91|0
1644510370000|2022-02-10 16:26:10|11786.47|11786.47|11786.01|11786.01|11786.47|11786.47|11786.01|11786.01|0
1644510380000|2022-02-10 16:26:20|11786.09|11786.09|11786.01|11786.01|11786.55|11786.55|11785.57|11785.57|0
1644510390000|2022-02-10 16:26:30|11785.78|11785.78|11785.32|11785.32|11785.78|11785.78|11785.32|11785.32|0
1644510400000|2022-02-10 16:26:40|11785.53|11785.53|11785.53|11785.53|11785.53|11785.53|11785.53|11785.53|0
1644510420000|2022-02-10 16:27:00|11785.1|11785.1|11785.2|11785.2|11785.46|11785.46|11785.1|11785.1|0
1644510430000|2022-02-10 16:27:10|11785.06|11785.06|11784.81|11784.81|11785.06|11785.06|11784.81|11784.81|0
1644510440000|2022-02-10 16:27:20|11784.5|11784.5|11785.13|11785.13|11785.13|11785.13|11784.24|11784.24|0
1644510450000|2022-02-10 16:27:30|11784.34|11784.34|11784.18|11784.18|11784.34|11784.34|11784.18|11784.18|0
1644510460000|2022-02-10 16:27:40|11783.74|11783.74|11782.27|11782.27|11783.74|11783.74|11782.27|11782.27|0
1644510470000|2022-02-10 16:27:50|11782.48|11782.48|11781.7|11781.7|11782.48|11782.48|11781.26|11781.26|0
1644510480000|2022-02-10 16:28:00|11781.47|11781.47|11781.55|11781.55|11781.67|11781.67|11781.47|11781.47|0
1644510490000|2022-02-10 16:28:10|11781.78|11781.78|11781.55|11781.55|11782.03|11782.03|11781.34|11781.34|0
1644510500000|2022-02-10 16:28:20|11782.02|11782.02|11782.28|11782.28|11782.28|11782.28|11782.02|11782.02|0
1644510510000|2022-02-10 16:28:30|11781.49|11781.49|11780.75|11780.75|11781.63|11781.63|11780.75|11780.75|0
1644510520000|2022-02-10 16:28:40|11780.54|11780.54|11781.59|11781.59|11781.82|11781.82|11780.54|11780.54|0
1644510530000|2022-02-10 16:28:50|11782.02|11782.02|11782.38|11782.38|11782.42|11782.42|11781.95|11781.95|0
1644510540000|2022-02-10 16:29:00|11782.65|11782.65|11782.87|11782.87|11783.08|11783.08|11782.65|11782.65|0
1644510550000|2022-02-10 16:29:10|11782.67|11782.67|11783.79|11783.79|11783.79|11783.79|11782.67|11782.67|0
1644510560000|2022-02-10 16:29:20|11783.55|11783.55|11786.35|11786.35|11786.35|11786.35|11783.55|11783.55|0
1644510570000|2022-02-10 16:29:30|11786.57|11786.57|11787.99|11787.99|11788.24|11788.24|11785.31|11785.31|0
1644510580000|2022-02-10 16:29:40|11787.63|11787.63|11786.98|11786.98|11787.63|11787.63|11786.41|11786.41|0
1644510590000|2022-02-10 16:29:50|11787.42|11787.42|11793.78|11793.78|11793.78|11793.78|11787.42|11787.42|0
1644567300000|2022-02-11 08:15:00|11734.79|11734.79|11734.59|11734.59|11734.79|11734.79|11734.26|11734.26|0
1644567310000|2022-02-11 08:15:10|11734.94|11734.94|11734.59|11734.59|11734.94|11734.94|11734.59|11734.59|0
1644567320000|2022-02-11 08:15:20|11734.39|11734.39|11733.65|11733.65|11734.39|11734.39|11733.65|11733.65|0
1644567350000|2022-02-11 08:15:50|11732.32|11732.32|11732.32|11732.32|11732.32|11732.32|11732.32|11732.32|0
1644567360000|2022-02-11 08:16:00|11731.7|11731.7|11731.33|11731.33|11731.7|11731.7|11731.33|11731.33|0
1644567380000|2022-02-11 08:16:20|11731.02|11731.02|11730.05|11730.05|11731.33|11731.33|11730.05|11730.05|0
1644567390000|2022-02-11 08:16:30|11729.89|11729.89|11722.96|11722.96|11730.2|11730.2|11722.87|11722.87|0
1644567400000|2022-02-11 08:16:40|11722.64|11722.64|11722.64|11722.64|11722.64|11722.64|11722.64|11722.64|0
1644567410000|2022-02-11 08:16:50|11720.81|11720.81|11719.17|11719.17|11720.81|11720.81|11719.17|11719.17|0
1644567420000|2022-02-11 08:17:00|11718.49|11718.49|11717.17|11717.17|11718.62|11718.62|11717.17|11717.17|0
1644567430000|2022-02-11 08:17:10|11718.53|11718.53|11717.12|11717.12|11718.53|11718.53|11717.12|11717.12|0
1644567440000|2022-02-11 08:17:20|11716.63|11716.63|11716.63|11716.63|11716.63|11716.63|11716.63|11716.63|0
1644567450000|2022-02-11 08:17:30|11716.06|11716.06|11715.13|11715.13|11716.06|11716.06|11715.13|11715.13|0
1644567460000|2022-02-11 08:17:40|11714.42|11714.42|11713.84|11713.84|11714.78|11714.78|11713.84|11713.84|0
1644567470000|2022-02-11 08:17:50|11714.12|11714.12|11713.14|11713.14|11715.21|11715.21|11713.14|11713.14|0
1644567480000|2022-02-11 08:18:00|11712.73|11712.73|11711.64|11711.64|11713|11713|11711.64|11711.64|0
1644567490000|2022-02-11 08:18:10|11710.85|11710.85|11710.35|11710.35|11710.99|11710.99|11709.41|11709.41|0
1644567510000|2022-02-11 08:18:30|11710.11|11710.11|11709.64|11709.64|11710.11|11710.11|11709.64|11709.64|0
1644567520000|2022-02-11 08:18:40|11709.45|11709.45|11709.45|11709.45|11709.45|11709.45|11709.45|11709.45|0
1644567540000|2022-02-11 08:19:00|11708.87|11708.87|11708.64|11708.64|11708.87|11708.87|11708.64|11708.64|0
1644567550000|2022-02-11 08:19:10|11707.38|11707.38|11706.83|11706.83|11707.38|11707.38|11706.83|11706.83|0
1644567570000|2022-02-11 08:19:30|11707.63|11707.63|11706.64|11706.64|11707.63|11707.63|11706.23|11706.23|0
1644567580000|2022-02-11 08:19:40|11706.48|11706.48|11706.48|11706.48|11706.48|11706.48|11706.48|11706.48|0
1644567590000|2022-02-11 08:19:50|11706.16|11706.16|11703.76|11703.76|11706.16|11706.16|11703.76|11703.76|0
1644567600000|2022-02-11 08:20:00|11703.64|11703.64|11700.81|11700.81|11703.64|11703.64|11700.81|11700.81|0
1644567610000|2022-02-11 08:20:10|11701.11|11701.11|11702.42|11702.42|11702.42|11702.42|11701.11|11701.11|0
1644567620000|2022-02-11 08:20:20|11703.12|11703.12|11703.12|11703.12|11703.12|11703.12|11703.12|11703.12|0
1644567630000|2022-02-11 08:20:30|11702.91|11702.91|11705.04|11705.04|11705.04|11705.04|11702.91|11702.91|0
1644567650000|2022-02-11 08:20:50|11704.44|11704.44|11704.44|11704.44|11704.44|11704.44|11704.44|11704.44|0
1644567660000|2022-02-11 08:21:00|11702.86|11702.86|11702.82|11702.82|11703.46|11703.46|11702.82|11702.82|0
1644567670000|2022-02-11 08:21:10|11702.46|11702.46|11702.46|11702.46|11702.46|11702.46|11702.46|11702.46|0
1644567680000|2022-02-11 08:21:20|11702.03|11702.03|11702.53|11702.53|11702.53|11702.53|11700.88|11700.88|0
1644567710000|2022-02-11 08:21:50|11702.67|11702.67|11703.49|11703.49|11703.49|11703.49|11702.67|11702.67|0
1644567720000|2022-02-11 08:22:00|11704.37|11704.37|11703.28|11703.28|11704.37|11704.37|11703.28|11703.28|0
1644567740000|2022-02-11 08:22:20|11702.59|11702.59|11699.24|11699.24|11702.59|11702.59|11699.08|11699.08|0
1644567750000|2022-02-11 08:22:30|11699.86|11699.86|11699.71|11699.71|11699.86|11699.86|11699.09|11699.09|0
1644567760000|2022-02-11 08:22:40|11697.51|11697.51|11697.51|11697.51|11697.51|11697.51|11697.51|11697.51|0
1644567770000|2022-02-11 08:22:50|11697.72|11697.72|11697.72|11697.72|11697.72|11697.72|11697.72|11697.72|0
1644567780000|2022-02-11 08:23:00|11697.33|11697.33|11697.05|11697.05|11697.33|11697.33|11697.05|11697.05|0
1644567790000|2022-02-11 08:23:10|11696.34|11696.34|11696.34|11696.34|11696.34|11696.34|11696.34|11696.34|0
1644567800000|2022-02-11 08:23:20|11696.06|11696.06|11695.65|11695.65|11696.06|11696.06|11695.65|11695.65|0
1644567810000|2022-02-11 08:23:30|11695.43|11695.43|11695.43|11695.43|11695.43|11695.43|11695.43|11695.43|0
1644567820000|2022-02-11 08:23:40|11695.01|11695.01|11694.69|11694.69|11695.01|11695.01|11694.69|11694.69|0
1644567830000|2022-02-11 08:23:50|11694.15|11694.15|11694.15|11694.15|11694.15|11694.15|11694.15|11694.15|0
1644567840000|2022-02-11 08:24:00|11694.58|11694.58|11696.25|11696.25|11696.25|11696.25|11694.58|11694.58|0
1644567850000|2022-02-11 08:24:10|11696.44|11696.44|11696.44|11696.44|11696.44|11696.44|11696.44|11696.44|0
1644567860000|2022-02-11 08:24:20|11695.06|11695.06|11695.06|11695.06|11695.06|11695.06|11695.06|11695.06|0
1644567880000|2022-02-11 08:24:40|11695.66|11695.66|11695.66|11695.66|11695.66|11695.66|11695.66|11695.66|0
1644567890000|2022-02-11 08:24:50|11696.1|11696.1|11696.1|11696.1|11696.1|11696.1|11696.1|11696.1|0
1644567900000|2022-02-11 08:25:00|11695.95|11695.95|11695.76|11695.76|11697.67|11697.67|11695.76|11695.76|0
1644567910000|2022-02-11 08:25:10|11696.2|11696.2|11696.68|11696.68|11696.68|11696.68|11695.26|11695.26|0
1644567920000|2022-02-11 08:25:20|11696.54|11696.54|11696.09|11696.09|11696.54|11696.54|11696.09|11696.09|0
1644567950000|2022-02-11 08:25:50|11696.24|11696.24|11696.24|11696.24|11696.24|11696.24|11696.24|11696.24|0
1644567970000|2022-02-11 08:26:10|11696.47|11696.47|11693.51|11693.51|11696.47|11696.47|11693.51|11693.51|0
1644567980000|2022-02-11 08:26:20|11693.31|11693.31|11692.3|11692.3|11693.31|11693.31|11692.3|11692.3|0
1644567990000|2022-02-11 08:26:30|11691.87|11691.87|11691.87|11691.87|11691.87|11691.87|11691.87|11691.87|0
1644568000000|2022-02-11 08:26:40|11692.05|11692.05|11692.05|11692.05|11692.05|11692.05|11692.05|11692.05|0
1644568020000|2022-02-11 08:27:00|11692.84|11692.84|11693.96|11693.96|11693.96|11693.96|11692.84|11692.84|0
1644568030000|2022-02-11 08:27:10|11694.19|11694.19|11694.19|11694.19|11694.19|11694.19|11694.19|11694.19|0
1644568040000|2022-02-11 08:27:20|11693.66|11693.66|11693.66|11693.66|11693.66|11693.66|11693.66|11693.66|0
1644568050000|2022-02-11 08:27:30|11692.8|11692.8|11691.57|11691.57|11692.8|11692.8|11691.57|11691.57|0
1644568070000|2022-02-11 08:27:50|11690.51|11690.51|11690.51|11690.51|11690.51|11690.51|11690.51|11690.51|0
1644568080000|2022-02-11 08:28:00|11690.12|11690.12|11690.12|11690.12|11690.12|11690.12|11690.12|11690.12|0
1644568090000|2022-02-11 08:28:10|11690.91|11690.91|11691.21|11691.21|11691.21|11691.21|11690.91|11690.91|0
1644568100000|2022-02-11 08:28:20|11691.43|11691.43|11691.3|11691.3|11691.43|11691.43|11691.3|11691.3|0
1644568120000|2022-02-11 08:28:40|11691.92|11691.92|11691.81|11691.81|11692.24|11692.24|11691.81|11691.81|0
1644568140000|2022-02-11 08:29:00|11692.24|11692.24|11691.91|11691.91|11692.24|11692.24|11691.91|11691.91|0
1644568150000|2022-02-11 08:29:10|11692.02|11692.02|11691.95|11691.95|11692.02|11692.02|11691.06|11691.06|0
1644568160000|2022-02-11 08:29:20|11691.6|11691.6|11691.71|11691.71|11691.71|11691.71|11691.6|11691.6|0
1644568170000|2022-02-11 08:29:30|11691.86|11691.86|11691.86|11691.86|11691.86|11691.86|11691.86|11691.86|0
1644568190000|2022-02-11 08:29:50|11692|11692|11692.88|11692.88|11692.88|11692.88|11692|11692|0
1644568200000|2022-02-11 08:30:00|11693.27|11693.27|11693.5|11693.5|11693.5|11693.5|11693.06|11693.06|0
1644568210000|2022-02-11 08:30:10|11693.19|11693.19|11694.65|11694.65|11694.65|11694.65|11693.19|11693.19|0
1644568220000|2022-02-11 08:30:20|11694.54|11694.54|11695.57|11695.57|11695.57|11695.57|11694.54|11694.54|0
1644568230000|2022-02-11 08:30:30|11695.48|11695.48|11695.48|11695.48|11695.48|11695.48|11695.48|11695.48|0
1644568250000|2022-02-11 08:30:50|11695.29|11695.29|11695.29|11695.29|11695.29|11695.29|11695.29|11695.29|0
1644568260000|2022-02-11 08:31:00|11695.51|11695.51|11696.57|11696.57|11696.57|11696.57|11694.88|11694.88|0
1644568270000|2022-02-11 08:31:10|11696.91|11696.91|11696.91|11696.91|11696.91|11696.91|11696.91|11696.91|0
1644568300000|2022-02-11 08:31:40|11697.15|11697.15|11697.15|11697.15|11697.15|11697.15|11697.15|11697.15|0
1644568310000|2022-02-11 08:31:50|11696.85|11696.85|11696.85|11696.85|11696.85|11696.85|11696.85|11696.85|0
1644568320000|2022-02-11 08:32:00|11697.28|11697.28|11697.46|11697.46|11697.58|11697.58|11697.15|11697.15|0
1644568330000|2022-02-11 08:32:10|11697.16|11697.16|11697.46|11697.46|11697.46|11697.46|11697.16|11697.16|0
1644568350000|2022-02-11 08:32:30|11696.6|11696.6|11696.6|11696.6|11696.6|11696.6|11696.6|11696.6|0
1644568360000|2022-02-11 08:32:40|11697.03|11697.03|11696.69|11696.69|11697.03|11697.03|11696.69|11696.69|0
1644568380000|2022-02-11 08:33:00|11697.12|11697.12|11698.06|11698.06|11698.28|11698.28|11697.12|11697.12|0
1644568400000|2022-02-11 08:33:20|11698.35|11698.35|11697.92|11697.92|11698.35|11698.35|11697.78|11697.78|0
1644568410000|2022-02-11 08:33:30|11698.26|11698.26|11697.95|11697.95|11698.26|11698.26|11697.95|11697.95|0
1644568430000|2022-02-11 08:33:50|11697.02|11697.02|11697.02|11697.02|11697.02|11697.02|11697.02|11697.02|0
1644568440000|2022-02-11 08:34:00|11696.71|11696.71|11696.71|11696.71|11696.71|11696.71|11696.71|11696.71|0
1644568450000|2022-02-11 08:34:10|11696.11|11696.11|11686.17|11686.17|11696.11|11696.11|11686.17|11686.17|0
1644568460000|2022-02-11 08:34:20|11685.68|11685.68|11684.88|11684.88|11685.68|11685.68|11684.88|11684.88|0
1644568470000|2022-02-11 08:34:30|11684.79|11684.79|11683.94|11683.94|11684.79|11684.79|11683.94|11683.94|0
1644568490000|2022-02-11 08:34:50|11681.57|11681.57|11679.46|11679.46|11681.57|11681.57|11679.46|11679.46|0
1644568500000|2022-02-11 08:35:00|11678.7|11678.7|11677.54|11677.54|11679.15|11679.15|11677.54|11677.54|0
1644568510000|2022-02-11 08:35:10|11677.11|11677.11|11676.42|11676.42|11677.11|11677.11|11675.95|11675.95|0
1644568520000|2022-02-11 08:35:20|11675.53|11675.53|11673.73|11673.73|11675.94|11675.94|11673.73|11673.73|0
1644568530000|2022-02-11 08:35:30|11673.62|11673.62|11673.37|11673.37|11673.91|11673.91|11673.37|11673.37|0
1644568540000|2022-02-11 08:35:40|11671.79|11671.79|11669.08|11669.08|11671.79|11671.79|11669.08|11669.08|0
1644568550000|2022-02-11 08:35:50|11668.37|11668.37|11664.74|11664.74|11668.37|11668.37|11664.74|11664.74|0
1644568560000|2022-02-11 08:36:00|11663.94|11663.94|11663.4|11663.4|11663.94|11663.94|11662.08|11662.08|0
1644568570000|2022-02-11 08:36:10|11662.96|11662.96|11662.53|11662.53|11662.96|11662.96|11662.53|11662.53|0
1644568580000|2022-02-11 08:36:20|11663.32|11663.32|11663.32|11663.32|11663.32|11663.32|11663.32|11663.32|0
1644568590000|2022-02-11 08:36:30|11663.23|11663.23|11664.68|11664.68|11664.68|11664.68|11663.23|11663.23|0
1644568600000|2022-02-11 08:36:40|11664.53|11664.53|11664.53|11664.53|11664.53|11664.53|11664.53|11664.53|0
1644568610000|2022-02-11 08:36:50|11664.97|11664.97|11664.97|11664.97|11664.97|11664.97|11664.97|11664.97|0
1644568620000|2022-02-11 08:37:00|11664.73|11664.73|11664.98|11664.98|11664.98|11664.98|11664.73|11664.73|0
1644568630000|2022-02-11 08:37:10|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|11664.55|0
1644568640000|2022-02-11 08:37:20|11664.12|11664.12|11664.12|11664.12|11664.12|11664.12|11664.12|11664.12|0
1644568650000|2022-02-11 08:37:30|11663.89|11663.89|11663.89|11663.89|11663.89|11663.89|11663.89|11663.89|0
1644568670000|2022-02-11 08:37:50|11664.52|11664.52|11665.67|11665.67|11665.67|11665.67|11664.52|11664.52|0
1644568680000|2022-02-11 08:38:00|11667.81|11667.81|11670.04|11670.04|11670.04|11670.04|11667.81|11667.81|0
1644568700000|2022-02-11 08:38:20|11669.68|11669.68|11669.55|11669.55|11669.68|11669.68|11669.23|11669.23|0
1644568710000|2022-02-11 08:38:30|11669.11|11669.11|11667.73|11667.73|11669.11|11669.11|11667.73|11667.73|0
1644568720000|2022-02-11 08:38:40|11668.08|11668.08|11668.08|11668.08|11668.08|11668.08|11667.63|11667.63|0
1644568730000|2022-02-11 08:38:50|11666.5|11666.5|11666.27|11666.27|11666.5|11666.5|11666.27|11666.27|0
1644568740000|2022-02-11 08:39:00|11665.83|11665.83|11665.61|11665.61|11665.83|11665.83|11665.61|11665.61|0
1644568760000|2022-02-11 08:39:20|11664.22|11664.22|11662.01|11662.01|11664.22|11664.22|11662.01|11662.01|0
1644568770000|2022-02-11 08:39:30|11660.59|11660.59|11660.27|11660.27|11660.59|11660.59|11660.27|11660.27|0
1644568780000|2022-02-11 08:39:40|11660|11660|11659.69|11659.69|11660|11660|11659.69|11659.69|0
1644568790000|2022-02-11 08:39:50|11658.98|11658.98|11659.29|11659.29|11659.29|11659.29|11658.98|11658.98|0
1644568800000|2022-02-11 08:40:00|11658.86|11658.86|11657.61|11657.61|11658.86|11658.86|11657.61|11657.61|0
1644568820000|2022-02-11 08:40:20|11657.35|11657.35|11656.74|11656.74|11657.35|11657.35|11656.74|11656.74|0
1644568830000|2022-02-11 08:40:30|11657.17|11657.17|11656.17|11656.17|11657.17|11657.17|11656.17|11656.17|0
1644568840000|2022-02-11 08:40:40|11655.96|11655.96|11655.85|11655.85|11655.96|11655.96|11655.85|11655.85|0
1644568870000|2022-02-11 08:41:10|11655.62|11655.62|11655.95|11655.95|11655.95|11655.95|11655.62|11655.62|0
1644568880000|2022-02-11 08:41:20|11655.76|11655.76|11657.01|11657.01|11657.01|11657.01|11655.76|11655.76|0
1644568890000|2022-02-11 08:41:30|11657.21|11657.21|11656.94|11656.94|11657.21|11657.21|11656.94|11656.94|0
1644568900000|2022-02-11 08:41:40|11657.42|11657.42|11658.11|11658.11|11658.11|11658.11|11657.42|11657.42|0
1644568910000|2022-02-11 08:41:50|11658.57|11658.57|11659.26|11659.26|11659.26|11659.26|11658.57|11658.57|0
1644568920000|2022-02-11 08:42:00|11659.45|11659.45|11659.25|11659.25|11659.45|11659.45|11659.25|11659.25|0
1644568930000|2022-02-11 08:42:10|11659.02|11659.02|11659.41|11659.41|11659.41|11659.41|11659.02|11659.02|0
1644568950000|2022-02-11 08:42:30|11659.63|11659.63|11659.63|11659.63|11659.63|11659.63|11659.63|11659.63|0
1644568970000|2022-02-11 08:42:50|11659.76|11659.76|11659.76|11659.76|11659.76|11659.76|11659.76|11659.76|0
1644568980000|2022-02-11 08:43:00|11660.63|11660.63|11661.03|11661.03|11661.03|11661.03|11659.71|11659.71|0
1644568990000|2022-02-11 08:43:10|11660.76|11660.76|11660.76|11660.76|11660.76|11660.76|11660.76|11660.76|0
1644569000000|2022-02-11 08:43:20|11660.53|11660.53|11660.53|11660.53|11660.53|11660.53|11660.53|11660.53|0
1644569010000|2022-02-11 08:43:30|11660.68|11660.68|11660.68|11660.68|11660.68|11660.68|11660.68|11660.68|0
1644569020000|2022-02-11 08:43:40|11660.49|11660.49|11660.15|11660.15|11660.49|11660.49|11660.15|11660.15|0
1644569030000|2022-02-11 08:43:50|11660.3|11660.3|11660.49|11660.49|11660.49|11660.49|11660.3|11660.3|0
1644569040000|2022-02-11 08:44:00|11660.41|11660.41|11659.98|11659.98|11660.41|11660.41|11659.98|11659.98|0
1644569060000|2022-02-11 08:44:20|11659.12|11659.12|11659.12|11659.12|11659.12|11659.12|11659.12|11659.12|0
1644569070000|2022-02-11 08:44:30|11658.92|11658.92|11659.03|11659.03|11659.03|11659.03|11658.92|11658.92|0
1644569080000|2022-02-11 08:44:40|11658.57|11658.57|11658.57|11658.57|11658.57|11658.57|11658.57|11658.57|0
1644569100000|2022-02-11 08:45:00|11659.03|11659.03|11658.65|11658.65|11659.03|11659.03|11658.65|11658.65|0
1644569110000|2022-02-11 08:45:10|11658.24|11658.24|11658.13|11658.13|11658.24|11658.24|11658.13|11658.13|0
1644569120000|2022-02-11 08:45:20|11657.38|11657.38|11658.39|11658.39|11658.39|11658.39|11657.38|11657.38|0
1644569130000|2022-02-11 08:45:30|11658.49|11658.49|11658.27|11658.27|11658.49|11658.49|11658.27|11658.27|0
1644569140000|2022-02-11 08:45:40|11658.38|11658.38|11658.38|11658.38|11658.38|11658.38|11658.38|11658.38|0
1644569150000|2022-02-11 08:45:50|11658.07|11658.07|11658.07|11658.07|11658.07|11658.07|11658.07|11658.07|0
1644569200000|2022-02-11 08:46:40|11658.19|11658.19|11658.19|11658.19|11658.19|11658.19|11658.19|11658.19|0
1644569220000|2022-02-11 08:47:00|11658.98|11658.98|11657.66|11657.66|11658.98|11658.98|11657.66|11657.66|0
1644569230000|2022-02-11 08:47:10|11658.37|11658.37|11658.37|11658.37|11658.37|11658.37|11658.37|11658.37|0
1644569240000|2022-02-11 08:47:20|11658.81|11658.81|11658.67|11658.67|11658.81|11658.81|11658.67|11658.67|0
1644569250000|2022-02-11 08:47:30|11658.56|11658.56|11658.56|11658.56|11658.56|11658.56|11658.56|11658.56|0
1644569270000|2022-02-11 08:47:50|11658.87|11658.87|11658.87|11658.87|11658.87|11658.87|11658.87|11658.87|0
1644569290000|2022-02-11 08:48:10|11660.26|11660.26|11661.65|11661.65|11661.65|11661.65|11660.26|11660.26|0
1644569310000|2022-02-11 08:48:30|11661.8|11661.8|11661.8|11661.8|11661.8|11661.8|11661.8|11661.8|0
1644569320000|2022-02-11 08:48:40|11662.05|11662.05|11662.05|11662.05|11662.05|11662.05|11662.05|11662.05|0
1644569340000|2022-02-11 08:49:00|11661.86|11661.86|11661.73|11661.73|11661.86|11661.86|11661.34|11661.34|0
1644569350000|2022-02-11 08:49:10|11661.87|11661.87|11659.6|11659.6|11661.87|11661.87|11659.6|11659.6|0
1644569360000|2022-02-11 08:49:20|11658.94|11658.94|11655.4|11655.4|11658.94|11658.94|11654.71|11654.71|0
1644569370000|2022-02-11 08:49:30|11655.86|11655.86|11655.86|11655.86|11655.86|11655.86|11655.86|11655.86|0
1644569400000|2022-02-11 08:50:00|11655.66|11655.66|11655.56|11655.56|11655.66|11655.66|11655.56|11655.56|0
1644569410000|2022-02-11 08:50:10|11656.42|11656.42|11656.42|11656.42|11656.42|11656.42|11656.42|11656.42|0
1644569420000|2022-02-11 08:50:20|11656.65|11656.65|11656.65|11656.65|11656.76|11656.76|11656.65|11656.65|0
1644569440000|2022-02-11 08:50:40|11656.71|11656.71|11656.71|11656.71|11656.71|11656.71|11656.71|11656.71|0
1644569450000|2022-02-11 08:50:50|11656.92|11656.92|11657.71|11657.71|11657.71|11657.71|11656.92|11656.92|0
1644569460000|2022-02-11 08:51:00|11657.41|11657.41|11657.49|11657.49|11657.49|11657.49|11657.35|11657.35|0
1644569470000|2022-02-11 08:51:10|11657.72|11657.72|11657.72|11657.72|11657.72|11657.72|11657.72|11657.72|0
1644569480000|2022-02-11 08:51:20|11658.18|11658.18|11658.18|11658.18|11658.18|11658.18|11658.18|11658.18|0
1644569490000|2022-02-11 08:51:30|11658.26|11658.26|11658.09|11658.09|11658.26|11658.26|11657.96|11657.96|0
1644569500000|2022-02-11 08:51:40|11658.55|11658.55|11658.55|11658.55|11658.55|11658.55|11658.55|11658.55|0
1644569520000|2022-02-11 08:52:00|11658.34|11658.34|11658.34|11658.34|11658.34|11658.34|11658.34|11658.34|0
1644569530000|2022-02-11 08:52:10|11658.78|11658.78|11658.78|11658.78|11658.78|11658.78|11658.78|11658.78|0
1644569540000|2022-02-11 08:52:20|11659.66|11659.66|11661.3|11661.3|11661.3|11661.3|11659.66|11659.66|0
1644569550000|2022-02-11 08:52:30|11661.11|11661.11|11661.43|11661.43|11661.43|11661.43|11661.11|11661.11|0
1644569570000|2022-02-11 08:52:50|11661.31|11661.31|11661.31|11661.31|11661.31|11661.31|11661.31|11661.31|0
1644569580000|2022-02-11 08:53:00|11660.69|11660.69|11660.23|11660.23|11660.69|11660.69|11660.23|11660.23|0
1644569590000|2022-02-11 08:53:10|11659.99|11659.99|11659.99|11659.99|11659.99|11659.99|11659.99|11659.99|0
1644569600000|2022-02-11 08:53:20|11659.64|11659.64|11659.64|11659.64|11659.64|11659.64|11659.64|11659.64|0
1644569610000|2022-02-11 08:53:30|11658.78|11658.78|11657.52|11657.52|11658.78|11658.78|11657.52|11657.52|0
1644569620000|2022-02-11 08:53:40|11655.15|11655.15|11654.97|11654.97|11655.53|11655.53|11654.97|11654.97|0
1644569640000|2022-02-11 08:54:00|11655.85|11655.85|11657.53|11657.53|11657.53|11657.53|11655.85|11655.85|0
1644569650000|2022-02-11 08:54:10|11657.83|11657.83|11658.32|11658.32|11658.32|11658.32|11657.83|11657.83|0
1644569660000|2022-02-11 08:54:20|11658.54|11658.54|11658.54|11658.54|11658.54|11658.54|11658.54|11658.54|0
1644569670000|2022-02-11 08:54:30|11657.6|11657.6|11657.6|11657.6|11657.6|11657.6|11657.6|11657.6|0
1644569680000|2022-02-11 08:54:40|11657.73|11657.73|11658.14|11658.14|11658.14|11658.14|11657.73|11657.73|0
1644569690000|2022-02-11 08:54:50|11659.07|11659.07|11659.07|11659.07|11659.07|11659.07|11659.07|11659.07|0
1644569700000|2022-02-11 08:55:00|11659.78|11659.78|11660.46|11660.46|11660.46|11660.46|11659.78|11659.78|0
1644569710000|2022-02-11 08:55:10|11660.8|11660.8|11660.92|11660.92|11661.14|11661.14|11660.8|11660.8|0
1644569720000|2022-02-11 08:55:20|11661.07|11661.07|11663.49|11663.49|11663.76|11663.76|11661.07|11661.07|0
1644569740000|2022-02-11 08:55:40|11664.37|11664.37|11663.93|11663.93|11664.37|11664.37|11663.93|11663.93|0
1644569760000|2022-02-11 08:56:00|11664.13|11664.13|11664.36|11664.36|11664.36|11664.36|11664.13|11664.13|0
1644569780000|2022-02-11 08:56:20|11665.22|11665.22|11664.79|11664.79|11665.22|11665.22|11664.79|11664.79|0
1644569790000|2022-02-11 08:56:30|11664.36|11664.36|11664.47|11664.47|11664.47|11664.47|11664.36|11664.36|0
1644569800000|2022-02-11 08:56:40|11666.84|11666.84|11667.28|11667.28|11667.28|11667.28|11666.84|11666.84|0
1644569810000|2022-02-11 08:56:50|11666.84|11666.84|11666.1|11666.1|11666.84|11666.84|11666.1|11666.1|0
1644569820000|2022-02-11 08:57:00|11665.76|11665.76|11665.17|11665.17|11665.76|11665.76|11665.17|11665.17|0
1644569830000|2022-02-11 08:57:10|11664.94|11664.94|11664.17|11664.17|11664.94|11664.94|11664.17|11664.17|0
1644569840000|2022-02-11 08:57:20|11663.57|11663.57|11659.52|11659.52|11663.57|11663.57|11659.52|11659.52|0
1644569850000|2022-02-11 08:57:30|11659.73|11659.73|11659.73|11659.73|11659.73|11659.73|11659.73|11659.73|0
1644569860000|2022-02-11 08:57:40|11660.59|11660.59|11660.59|11660.59|11660.59|11660.59|11660.59|11660.59|0
1644569880000|2022-02-11 08:58:00|11661.15|11661.15|11660.46|11660.46|11661.15|11661.15|11660.46|11660.46|0
1644569890000|2022-02-11 08:58:10|11657.3|11657.3|11656.89|11656.89|11657.3|11657.3|11656.89|11656.89|0
1644569910000|2022-02-11 08:58:30|11657.11|11657.11|11656.89|11656.89|11657.11|11657.11|11656.89|11656.89|0
1644569940000|2022-02-11 08:59:00|11656.75|11656.75|11656.75|11656.75|11656.75|11656.75|11656.75|11656.75|0
1644569950000|2022-02-11 08:59:10|11656.19|11656.19|11652.56|11652.56|11656.19|11656.19|11652.56|11652.56|0
1644569960000|2022-02-11 08:59:20|11652.86|11652.86|11652.86|11652.86|11652.86|11652.86|11652.86|11652.86|0
1644569980000|2022-02-11 08:59:40|11653.02|11653.02|11653.02|11653.02|11653.02|11653.02|11653.02|11653.02|0
1644570000000|2022-02-11 09:00:00|11653.35|11653.35|11653.35|11653.35|11653.55|11653.55|11653.35|11653.35|0
1644570010000|2022-02-11 09:00:10|11653.24|11653.24|11653.24|11653.24|11653.24|11653.24|11653.24|11653.24|0
1644570030000|2022-02-11 09:00:30|11652.61|11652.61|11652.3|11652.3|11652.61|11652.61|11652.3|11652.3|0
1644570050000|2022-02-11 09:00:50|11652.99|11652.99|11653.24|11653.24|11653.24|11653.24|11652.99|11652.99|0
1644570060000|2022-02-11 09:01:00|11653.43|11653.43|11654.76|11654.76|11654.76|11654.76|11653.43|11653.43|0
1644570090000|2022-02-11 09:01:30|11654.93|11654.93|11654.76|11654.76|11654.93|11654.93|11654.76|11654.76|0
1644570100000|2022-02-11 09:01:40|11654.6|11654.6|11654.35|11654.35|11654.6|11654.6|11654.26|11654.26|0
1644570110000|2022-02-11 09:01:50|11654.08|11654.08|11654.08|11654.08|11654.08|11654.08|11654.08|11654.08|0
1644570130000|2022-02-11 09:02:10|11653.88|11653.88|11653.88|11653.88|11653.88|11653.88|11653.88|11653.88|0
1644570200000|2022-02-11 09:03:20|11653.26|11653.26|11654.34|11654.34|11655.4|11655.4|11653.03|11653.03|0
1644570220000|2022-02-11 09:03:40|11654.17|11654.17|11653.99|11653.99|11654.17|11654.17|11653.99|11653.99|0
1644570230000|2022-02-11 09:03:50|11654.42|11654.42|11654.33|11654.33|11654.42|11654.42|11654.33|11654.33|0
1644570240000|2022-02-11 09:04:00|11654.16|11654.16|11654.03|11654.03|11654.16|11654.16|11654.03|11654.03|0
1644570260000|2022-02-11 09:04:20|11654.26|11654.26|11654.49|11654.49|11654.49|11654.49|11654.26|11654.26|0
1644570280000|2022-02-11 09:04:40|11654.8|11654.8|11654.8|11654.8|11654.8|11654.8|11654.8|11654.8|0
1644570290000|2022-02-11 09:04:50|11655.74|11655.74|11655.74|11655.74|11655.74|11655.74|11655.74|11655.74|0
1644570340000|2022-02-11 09:05:40|11655.99|11655.99|11656.25|11656.25|11656.25|11656.25|11655.99|11655.99|0
1644570360000|2022-02-11 09:06:00|11656.59|11656.59|11656.59|11656.59|11656.59|11656.59|11656.59|11656.59|0
1644570370000|2022-02-11 09:06:10|11656.8|11656.8|11657.04|11657.04|11657.04|11657.04|11656.72|11656.72|0
1644570380000|2022-02-11 09:06:20|11656.73|11656.73|11656.73|11656.73|11656.73|11656.73|11656.73|11656.73|0
1644570400000|2022-02-11 09:06:40|11656.94|11656.94|11656.94|11656.94|11656.94|11656.94|11656.94|11656.94|0
1644570410000|2022-02-11 09:06:50|11657.17|11657.17|11657.87|11657.87|11657.87|11657.87|11656.94|11656.94|0
1644570440000|2022-02-11 09:07:20|11657.73|11657.73|11657.87|11657.87|11657.87|11657.87|11657.73|11657.73|0
1644570450000|2022-02-11 09:07:30|11657.77|11657.77|11657.99|11657.99|11657.99|11657.99|11657.77|11657.77|0
1644570460000|2022-02-11 09:07:40|11659.77|11659.77|11659.77|11659.77|11659.77|11659.77|11659.77|11659.77|0
1644570470000|2022-02-11 09:07:50|11659.36|11659.36|11659.36|11659.36|11659.36|11659.36|11659.36|11659.36|0
1644570480000|2022-02-11 09:08:00|11659.22|11659.22|11659.22|11659.22|11659.22|11659.22|11659.22|11659.22|0
1644570490000|2022-02-11 09:08:10|11659.68|11659.68|11660.47|11660.47|11660.47|11660.47|11659.68|11659.68|0
1644570510000|2022-02-11 09:08:30|11658.89|11658.89|11658.65|11658.65|11658.89|11658.89|11657.96|11657.96|0
1644570530000|2022-02-11 09:08:50|11658.85|11658.85|11656.71|11656.71|11658.85|11658.85|11656.71|11656.71|0
1644570540000|2022-02-11 09:09:00|11658.04|11658.04|11656.84|11656.84|11658.31|11658.31|11656.84|11656.84|0
1644570550000|2022-02-11 09:09:10|11656.6|11656.6|11656.6|11656.6|11656.6|11656.6|11656.6|11656.6|0
1644570590000|2022-02-11 09:09:50|11656.43|11656.43|11656.43|11656.43|11656.43|11656.43|11656.43|11656.43|0
1644570600000|2022-02-11 09:10:00|11656.35|11656.35|11656.35|11656.35|11656.35|11656.35|11656.35|11656.35|0
1644570610000|2022-02-11 09:10:10|11656.49|11656.49|11652.4|11652.4|11656.49|11656.49|11652.4|11652.4|0
1644570620000|2022-02-11 09:10:20|11652.18|11652.18|11651.95|11651.95|11652.41|11652.41|11651.95|11651.95|0
1644570630000|2022-02-11 09:10:30|11651.16|11651.16|11650.67|11650.67|11651.16|11651.16|11650.67|11650.67|0
1644570640000|2022-02-11 09:10:40|11648.91|11648.91|11648.34|11648.34|11648.91|11648.91|11648.34|11648.34|0
1644570650000|2022-02-11 09:10:50|11648.02|11648.02|11645.35|11645.35|11648.02|11648.02|11645.35|11645.35|0
1644570660000|2022-02-11 09:11:00|11643.64|11643.64|11642.84|11642.84|11643.64|11643.64|11642.15|11642.15|0
1644570670000|2022-02-11 09:11:10|11642.71|11642.71|11642.57|11642.57|11642.71|11642.71|11642.57|11642.57|0
1644570680000|2022-02-11 09:11:20|11641.71|11641.71|11641.71|11641.71|11641.71|11641.71|11641.71|11641.71|0
1644570690000|2022-02-11 09:11:30|11642.57|11642.57|11642.14|11642.14|11642.57|11642.57|11642.14|11642.14|0
1644570720000|2022-02-11 09:12:00|11641.2|11641.2|11641.2|11641.2|11641.2|11641.2|11641.2|11641.2|0
1644570730000|2022-02-11 09:12:10|11640.99|11640.99|11640.99|11640.99|11640.99|11640.99|11640.99|11640.99|0
1644570740000|2022-02-11 09:12:20|11640.68|11640.68|11640.68|11640.68|11640.68|11640.68|11640.68|11640.68|0
1644570750000|2022-02-11 09:12:30|11640.82|11640.82|11640.48|11640.48|11640.82|11640.82|11640.48|11640.48|0
1644570770000|2022-02-11 09:12:50|11639.91|11639.91|11639.91|11639.91|11639.91|11639.91|11639.91|11639.91|0
1644570790000|2022-02-11 09:13:10|11639.71|11639.71|11639.51|11639.51|11639.71|11639.71|11639.51|11639.51|0
1644570810000|2022-02-11 09:13:30|11639.41|11639.41|11638.57|11638.57|11639.41|11639.41|11638.57|11638.57|0
1644570820000|2022-02-11 09:13:40|11638.33|11638.33|11638.33|11638.33|11638.33|11638.33|11638.33|11638.33|0
1644570830000|2022-02-11 09:13:50|11637.95|11637.95|11637.22|11637.22|11638.1|11638.1|11637.22|11637.22|0
1644570840000|2022-02-11 09:14:00|11637.36|11637.36|11637.36|11637.36|11637.36|11637.36|11637.36|11637.36|0
1644570860000|2022-02-11 09:14:20|11636.19|11636.19|11638.57|11638.57|11638.57|11638.57|11636.19|11636.19|0
1644570890000|2022-02-11 09:14:50|11638.38|11638.38|11638.57|11638.57|11638.57|11638.57|11638.38|11638.38|0
1644570910000|2022-02-11 09:15:10|11639.45|11639.45|11639.45|11639.45|11639.45|11639.45|11639.45|11639.45|0
1644570920000|2022-02-11 09:15:20|11639.9|11639.9|11643.73|11643.73|11643.73|11643.73|11639.9|11639.9|0
1644570930000|2022-02-11 09:15:30|11644.17|11644.17|11644.27|11644.27|11644.4|11644.4|11644.17|11644.17|0
1644570940000|2022-02-11 09:15:40|11643.84|11643.84|11644.45|11644.45|11644.45|11644.45|11643.84|11643.84|0
1644570970000|2022-02-11 09:16:10|11644.31|11644.31|11645|11645|11645|11645|11644.31|11644.31|0
1644570990000|2022-02-11 09:16:30|11644.4|11644.4|11644.4|11644.4|11644.4|11644.4|11644.4|11644.4|0
1644571000000|2022-02-11 09:16:40|11645.15|11645.15|11645.15|11645.15|11645.15|11645.15|11645.15|11645.15|0
1644571010000|2022-02-11 09:16:50|11644.91|11644.91|11645.05|11645.05|11645.05|11645.05|11644.91|11644.91|0
1644571020000|2022-02-11 09:17:00|11645.18|11645.18|11645.18|11645.18|11645.18|11645.18|11645.18|11645.18|0
1644571030000|2022-02-11 09:17:10|11645.52|11645.52|11645.27|11645.27|11645.52|11645.52|11645.27|11645.27|0
1644571040000|2022-02-11 09:17:20|11645.57|11645.57|11646.01|11646.01|11646.01|11646.01|11645.57|11645.57|0
1644571050000|2022-02-11 09:17:30|11645.3|11645.3|11645.3|11645.3|11645.3|11645.3|11645.3|11645.3|0
1644571070000|2022-02-11 09:17:50|11645.67|11645.67|11645.67|11645.67|11645.67|11645.67|11645.67|11645.67|0
1644571080000|2022-02-11 09:18:00|11646.38|11646.38|11648.26|11648.26|11648.26|11648.26|11646.38|11646.38|0
1644571090000|2022-02-11 09:18:10|11648.34|11648.34|11648.26|11648.26|11648.34|11648.34|11648.26|11648.26|0
1644571100000|2022-02-11 09:18:20|11648.37|11648.37|11649.03|11649.03|11649.03|11649.03|11648.37|11648.37|0
1644571110000|2022-02-11 09:18:30|11651.4|11651.4|11651.83|11651.83|11651.83|11651.83|11651.4|11651.4|0
1644571130000|2022-02-11 09:18:50|11652.13|11652.13|11652.93|11652.93|11652.93|11652.93|11652.13|11652.13|0
1644571140000|2022-02-11 09:19:00|11652.71|11652.71|11652.45|11652.45|11652.71|11652.71|11651.85|11651.85|0
1644571150000|2022-02-11 09:19:10|11652.26|11652.26|11653.98|11653.98|11653.98|11653.98|11652.26|11652.26|0
1644571170000|2022-02-11 09:19:30|11654.25|11654.25|11654.85|11654.85|11654.85|11654.85|11654.25|11654.25|0
1644571200000|2022-02-11 09:20:00|11654.63|11654.63|11654.63|11654.63|11654.63|11654.63|11654.63|11654.63|0
1644571210000|2022-02-11 09:20:10|11654.33|11654.33|11654.33|11654.33|11654.33|11654.33|11654.33|11654.33|0
1644571220000|2022-02-11 09:20:20|11654.22|11654.22|11653.7|11653.7|11654.22|11654.22|11653.7|11653.7|0
1644571230000|2022-02-11 09:20:30|11653.93|11653.93|11653.93|11653.93|11653.93|11653.93|11653.93|11653.93|0
1644571240000|2022-02-11 09:20:40|11653.62|11653.62|11653.62|11653.62|11653.62|11653.62|11653.62|11653.62|0
1644571280000|2022-02-11 09:21:20|11653.92|11653.92|11653.68|11653.68|11653.92|11653.92|11653.68|11653.68|0
1644571290000|2022-02-11 09:21:30|11654.11|11654.11|11654.11|11654.11|11654.11|11654.11|11654.11|11654.11|0
1644571300000|2022-02-11 09:21:40|11653.07|11653.07|11652.43|11652.43|11653.07|11653.07|11652.43|11652.43|0
1644571310000|2022-02-11 09:21:50|11652.13|11652.13|11648.53|11648.53|11652.13|11652.13|11648.53|11648.53|0
1644571320000|2022-02-11 09:22:00|11648.26|11648.26|11647.54|11647.54|11648.26|11648.26|11647.54|11647.54|0
1644571330000|2022-02-11 09:22:10|11648.12|11648.12|11648.12|11648.12|11648.12|11648.12|11648.12|11648.12|0
1644571340000|2022-02-11 09:22:20|11648.72|11648.72|11648.42|11648.42|11648.72|11648.72|11648.42|11648.42|0
1644571350000|2022-02-11 09:22:30|11647.82|11647.82|11647.82|11647.82|11647.82|11647.82|11647.82|11647.82|0
1644571360000|2022-02-11 09:22:40|11646.96|11646.96|11644.89|11644.89|11646.96|11646.96|11644.89|11644.89|0
1644571370000|2022-02-11 09:22:50|11644.46|11644.46|11643.39|11643.39|11644.46|11644.46|11643.39|11643.39|0
1644571380000|2022-02-11 09:23:00|11643.12|11643.12|11643.14|11643.14|11643.14|11643.14|11642.93|11642.93|0
1644571390000|2022-02-11 09:23:10|11642.91|11642.91|11642.91|11642.91|11642.91|11642.91|11642.91|11642.91|0
1644571400000|2022-02-11 09:23:20|11643.05|11643.05|11642.42|11642.42|11643.05|11643.05|11642.42|11642.42|0
1644571410000|2022-02-11 09:23:30|11642.61|11642.61|11642.62|11642.62|11642.62|11642.62|11642.15|11642.15|0
1644571420000|2022-02-11 09:23:40|11642.32|11642.32|11642.32|11642.32|11642.32|11642.32|11642.32|11642.32|0
1644571430000|2022-02-11 09:23:50|11643.11|11643.11|11643.82|11643.82|11643.82|11643.82|11643.11|11643.11|0
1644571440000|2022-02-11 09:24:00|11644.05|11644.05|11643.91|11643.91|11644.05|11644.05|11643.91|11643.91|0
1644571450000|2022-02-11 09:24:10|11643.6|11643.6|11642.88|11642.88|11643.6|11643.6|11642.67|11642.67|0
1644571460000|2022-02-11 09:24:20|11642.99|11642.99|11642.99|11642.99|11642.99|11642.99|11642.99|11642.99|0
1644571470000|2022-02-11 09:24:30|11642.55|11642.55|11641.17|11641.17|11642.86|11642.86|11641.17|11641.17|0
1644571480000|2022-02-11 09:24:40|11640.85|11640.85|11640.5|11640.5|11640.85|11640.85|11640.5|11640.5|0
1644571510000|2022-02-11 09:25:10|11641.4|11641.4|11641.63|11641.63|11641.63|11641.63|11641.4|11641.4|0
1644571520000|2022-02-11 09:25:20|11642.7|11642.7|11643.06|11643.06|11643.06|11643.06|11642.7|11642.7|0
1644571530000|2022-02-11 09:25:30|11642.87|11642.87|11642.55|11642.55|11642.87|11642.87|11642.55|11642.55|0
1644571540000|2022-02-11 09:25:40|11642.09|11642.09|11642.01|11642.01|11642.37|11642.37|11642.01|11642.01|0
1644571550000|2022-02-11 09:25:50|11642.22|11642.22|11642.22|11642.22|11642.22|11642.22|11642.22|11642.22|0
1644571560000|2022-02-11 09:26:00|11642.54|11642.54|11642.54|11642.54|11642.54|11642.54|11642.54|11642.54|0
1644571580000|2022-02-11 09:26:20|11644.12|11644.12|11644.23|11644.23|11644.23|11644.23|11644.12|11644.12|0
1644571600000|2022-02-11 09:26:40|11644.38|11644.38|11644.16|11644.16|11644.53|11644.53|11644.16|11644.16|0
1644571620000|2022-02-11 09:27:00|11644.44|11644.44|11644.87|11644.87|11644.87|11644.87|11644.44|11644.44|0
1644571650000|2022-02-11 09:27:30|11644.01|11644.01|11644.01|11644.01|11644.01|11644.01|11644.01|11644.01|0
1644571660000|2022-02-11 09:27:40|11643.22|11643.22|11643.22|11643.22|11643.22|11643.22|11643.22|11643.22|0
1644571670000|2022-02-11 09:27:50|11643.93|11643.93|11644.36|11644.36|11644.36|11644.36|11643.93|11643.93|0
1644571680000|2022-02-11 09:28:00|11643.93|11643.93|11644.52|11644.52|11644.52|11644.52|11643.93|11643.93|0
1644571700000|2022-02-11 09:28:20|11644.08|11644.08|11644.08|11644.08|11644.08|11644.08|11644.08|11644.08|0
1644571710000|2022-02-11 09:28:30|11643.64|11643.64|11643.64|11643.64|11643.64|11643.64|11643.64|11643.64|0
1644571720000|2022-02-11 09:28:40|11643.16|11643.16|11642.78|11642.78|11643.16|11643.16|11642.78|11642.78|0
1644571730000|2022-02-11 09:28:50|11642.88|11642.88|11642.97|11642.97|11643.16|11643.16|11642.88|11642.88|0
1644571740000|2022-02-11 09:29:00|11642.82|11642.82|11643.58|11643.58|11643.8|11643.8|11642.82|11642.82|0
1644571750000|2022-02-11 09:29:10|11643.68|11643.68|11643.68|11643.68|11643.68|11643.68|11643.68|11643.68|0
1644571760000|2022-02-11 09:29:20|11644.47|11644.47|11644.47|11644.47|11644.47|11644.47|11644.47|11644.47|0
1644571770000|2022-02-11 09:29:30|11644.55|11644.55|11644.55|11644.55|11644.55|11644.55|11644.55|11644.55|0
1644571780000|2022-02-11 09:29:40|11645.03|11645.03|11646.52|11646.52|11646.52|11646.52|11645.03|11645.03|0
1644571810000|2022-02-11 09:30:10|11645.08|11645.08|11642.21|11642.21|11645.08|11645.08|11642|11642|0
1644571830000|2022-02-11 09:30:30|11642.53|11642.53|11642.53|11642.53|11642.53|11642.53|11642.53|11642.53|0
1644571840000|2022-02-11 09:30:40|11642.24|11642.24|11642.67|11642.67|11643.03|11643.03|11642.24|11642.24|0
1644571850000|2022-02-11 09:30:50|11641.88|11641.88|11640.2|11640.2|11642.27|11642.27|11640.2|11640.2|0
1644571860000|2022-02-11 09:31:00|11640|11640|11639.75|11639.75|11640|11640|11639.75|11639.75|0
1644571870000|2022-02-11 09:31:10|11639.56|11639.56|11639.56|11639.56|11639.56|11639.56|11639.56|11639.56|0
1644571890000|2022-02-11 09:31:30|11638.68|11638.68|11638.69|11638.69|11639.09|11639.09|11638.68|11638.68|0
1644571900000|2022-02-11 09:31:40|11639.55|11639.55|11640.34|11640.34|11640.34|11640.34|11639.55|11639.55|0
1644571910000|2022-02-11 09:31:50|11638.76|11638.76|11637.97|11637.97|11638.76|11638.76|11637.97|11637.97|0
1644571930000|2022-02-11 09:32:10|11637.72|11637.72|11637.72|11637.72|11637.72|11637.72|11637.72|11637.72|0
1644571950000|2022-02-11 09:32:30|11637.26|11637.26|11637.3|11637.3|11637.97|11637.97|11636.77|11636.77|0
1644571960000|2022-02-11 09:32:40|11637.08|11637.08|11636.89|11636.89|11637.08|11637.08|11636.89|11636.89|0
1644572000000|2022-02-11 09:33:20|11636.53|11636.53|11636.53|11636.53|11636.53|11636.53|11636.53|11636.53|0
1644572010000|2022-02-11 09:33:30|11634.33|11634.33|11634.11|11634.11|11634.33|11634.33|11633.67|11633.67|0
1644572020000|2022-02-11 09:33:40|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|0
1644572030000|2022-02-11 09:33:50|11633.34|11633.34|11630.31|11630.31|11633.34|11633.34|11630.31|11630.31|0
1644572050000|2022-02-11 09:34:10|11630.67|11630.67|11630.9|11630.9|11630.9|11630.9|11630.67|11630.67|0
1644572060000|2022-02-11 09:34:20|11631.01|11631.01|11632.12|11632.12|11632.23|11632.23|11631.01|11631.01|0
1644572070000|2022-02-11 09:34:30|11631.33|11631.33|11630.42|11630.42|11631.33|11631.33|11630.42|11630.42|0
1644572080000|2022-02-11 09:34:40|11630.25|11630.25|11630.25|11630.25|11630.25|11630.25|11630.25|11630.25|0
1644572100000|2022-02-11 09:35:00|11630.14|11630.14|11629.49|11629.49|11630.14|11630.14|11629.49|11629.49|0
1644572110000|2022-02-11 09:35:10|11629.28|11629.28|11628.29|11628.29|11629.28|11629.28|11628.29|11628.29|0
1644572120000|2022-02-11 09:35:20|11627.84|11627.84|11627.36|11627.36|11627.84|11627.84|11627.36|11627.36|0
1644572130000|2022-02-11 09:35:30|11627.08|11627.08|11627.33|11627.33|11627.33|11627.33|11627.08|11627.08|0
1644572140000|2022-02-11 09:35:40|11627.63|11627.63|11626.84|11626.84|11627.63|11627.63|11626.84|11626.84|0
1644572160000|2022-02-11 09:36:00|11627.07|11627.07|11626.83|11626.83|11627.3|11627.3|11626.83|11626.83|0
1644572180000|2022-02-11 09:36:20|11627.16|11627.16|11628.17|11628.17|11628.17|11628.17|11627.16|11627.16|0
1644572190000|2022-02-11 09:36:30|11627.73|11627.73|11626.4|11626.4|11627.73|11627.73|11626.4|11626.4|0
1644572210000|2022-02-11 09:36:50|11626.63|11626.63|11628.29|11628.29|11628.29|11628.29|11626.63|11626.63|0
1644572220000|2022-02-11 09:37:00|11628.65|11628.65|11628.65|11628.65|11628.65|11628.65|11628.65|11628.65|0
1644572230000|2022-02-11 09:37:10|11628.53|11628.53|11628.18|11628.18|11628.53|11628.53|11628.18|11628.18|0
1644572240000|2022-02-11 09:37:20|11628.37|11628.37|11628.37|11628.37|11628.37|11628.37|11628.37|11628.37|0
1644572280000|2022-02-11 09:38:00|11628.72|11628.72|11628.72|11628.72|11628.72|11628.72|11628.72|11628.72|0
1644572300000|2022-02-11 09:38:20|11628.94|11628.94|11628.94|11628.94|11628.94|11628.94|11628.94|11628.94|0
1644572310000|2022-02-11 09:38:30|11629.54|11629.54|11630.71|11630.71|11630.71|11630.71|11629.54|11629.54|0
1644572320000|2022-02-11 09:38:40|11631.03|11631.03|11632.09|11632.09|11632.09|11632.09|11631.03|11631.03|0
1644572330000|2022-02-11 09:38:50|11631.91|11631.91|11631.91|11631.91|11631.91|11631.91|11631.91|11631.91|0
1644572340000|2022-02-11 09:39:00|11631.69|11631.69|11631.69|11631.69|11631.69|11631.69|11631.69|11631.69|0
1644572360000|2022-02-11 09:39:20|11631.46|11631.46|11631.69|11631.69|11631.69|11631.69|11631.46|11631.46|0
1644572370000|2022-02-11 09:39:30|11631.83|11631.83|11631.83|11631.83|11631.83|11631.83|11631.83|11631.83|0
1644572380000|2022-02-11 09:39:40|11631.6|11631.6|11631.6|11631.6|11631.6|11631.6|11631.6|11631.6|0
1644572400000|2022-02-11 09:40:00|11631.82|11631.82|11631.67|11631.67|11631.82|11631.82|11631.67|11631.67|0
1644572410000|2022-02-11 09:40:10|11631.14|11631.14|11627.73|11627.73|11631.14|11631.14|11627.73|11627.73|0
1644572420000|2022-02-11 09:40:20|11627.53|11627.53|11627.37|11627.37|11627.53|11627.53|11627.37|11627.37|0
1644572430000|2022-02-11 09:40:30|11624.99|11624.99|11624|11624|11624.99|11624.99|11622.97|11622.97|0
1644572440000|2022-02-11 09:40:40|11624.26|11624.26|11623.78|11623.78|11624.26|11624.26|11623.78|11623.78|0
1644572450000|2022-02-11 09:40:50|11623.41|11623.41|11623.07|11623.07|11623.59|11623.59|11623.07|11623.07|0
1644572460000|2022-02-11 09:41:00|11622.71|11622.71|11622.13|11622.13|11622.71|11622.71|11622.13|11622.13|0
1644572480000|2022-02-11 09:41:20|11622.01|11622.01|11620.43|11620.43|11622.01|11622.01|11620.43|11620.43|0
1644572490000|2022-02-11 09:41:30|11621.22|11621.22|11619.64|11619.64|11621.22|11621.22|11619.64|11619.64|0
1644572500000|2022-02-11 09:41:40|11620.08|11620.08|11619.85|11619.85|11620.08|11620.08|11619.85|11619.85|0
1644572520000|2022-02-11 09:42:00|11619.44|11619.44|11620.18|11620.18|11620.18|11620.18|11619.44|11619.44|0
1644572530000|2022-02-11 09:42:10|11619.99|11619.99|11619.99|11619.99|11619.99|11619.99|11619.99|11619.99|0
1644572540000|2022-02-11 09:42:20|11619.76|11619.76|11619.42|11619.42|11619.76|11619.76|11619.42|11619.42|0
1644572580000|2022-02-11 09:43:00|11620.21|11620.21|11620.37|11620.37|11621|11621|11620.21|11620.21|0
1644572590000|2022-02-11 09:43:10|11621|11621|11621.71|11621.71|11621.71|11621.71|11621|11621|0
1644572600000|2022-02-11 09:43:20|11622.5|11622.5|11620.83|11620.83|11622.5|11622.5|11620.83|11620.83|0
1644572610000|2022-02-11 09:43:30|11621.05|11621.05|11621.05|11621.05|11621.05|11621.05|11621.05|11621.05|0
1644572630000|2022-02-11 09:43:50|11621.29|11621.29|11621.19|11621.19|11621.29|11621.29|11620.93|11620.93|0
1644572640000|2022-02-11 09:44:00|11621.88|11621.88|11621.28|11621.28|11621.88|11621.88|11621.28|11621.28|0
1644572650000|2022-02-11 09:44:10|11620.58|11620.58|11620.36|11620.36|11620.58|11620.58|11620.36|11620.36|0
1644572660000|2022-02-11 09:44:20|11619.48|11619.48|11619.44|11619.44|11619.48|11619.48|11619.04|11619.04|0
1644572670000|2022-02-11 09:44:30|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|0
1644572680000|2022-02-11 09:44:40|11619.03|11619.03|11619.37|11619.37|11619.37|11619.37|11618.89|11618.89|0
1644572690000|2022-02-11 09:44:50|11619.5|11619.5|11619.5|11619.5|11619.5|11619.5|11619.5|11619.5|0
1644572700000|2022-02-11 09:45:00|11620.13|11620.13|11620.7|11620.7|11620.7|11620.7|11620.13|11620.13|0
1644572710000|2022-02-11 09:45:10|11621.14|11621.14|11621.14|11621.14|11621.14|11621.14|11621.14|11621.14|0
1644572720000|2022-02-11 09:45:20|11621.57|11621.57|11621.57|11621.57|11621.57|11621.57|11621.57|11621.57|0
1644572730000|2022-02-11 09:45:30|11621.13|11621.13|11621.13|11621.13|11621.13|11621.13|11621.13|11621.13|0
1644572750000|2022-02-11 09:45:50|11620.98|11620.98|11620.98|11620.98|11620.98|11620.98|11620.98|11620.98|0
1644572760000|2022-02-11 09:46:00|11620.89|11620.89|11620.58|11620.58|11620.89|11620.89|11620.58|11620.58|0
1644572770000|2022-02-11 09:46:10|11620.83|11620.83|11620.83|11620.83|11620.83|11620.83|11620.83|11620.83|0
1644572780000|2022-02-11 09:46:20|11620.49|11620.49|11620.49|11620.49|11620.49|11620.49|11620.49|11620.49|0
1644572800000|2022-02-11 09:46:40|11619.93|11619.93|11620.72|11620.72|11620.72|11620.72|11619.93|11619.93|0
1644572810000|2022-02-11 09:46:50|11620.95|11620.95|11620.95|11620.95|11620.95|11620.95|11620.95|11620.95|0
1644572820000|2022-02-11 09:47:00|11620.49|11620.49|11620.58|11620.58|11621.3|11621.3|11620.49|11620.49|0
1644572830000|2022-02-11 09:47:10|11620.39|11620.39|11620.12|11620.12|11620.39|11620.39|11620.12|11620.12|0
1644572870000|2022-02-11 09:47:50|11620.49|11620.49|11620.72|11620.72|11620.72|11620.72|11620.49|11620.49|0
1644572900000|2022-02-11 09:48:20|11620.84|11620.84|11620.84|11620.84|11620.84|11620.84|11620.84|11620.84|0
1644572910000|2022-02-11 09:48:30|11621.18|11621.18|11621.29|11621.29|11621.29|11621.29|11621.18|11621.18|0
1644572920000|2022-02-11 09:48:40|11621.07|11621.07|11620.86|11620.86|11621.07|11621.07|11620.86|11620.86|0
1644572930000|2022-02-11 09:48:50|11620.46|11620.46|11620.46|11620.46|11620.46|11620.46|11620.46|11620.46|0
1644572940000|2022-02-11 09:49:00|11619.74|11619.74|11619.88|11619.88|11619.88|11619.88|11619.47|11619.47|0
1644572950000|2022-02-11 09:49:10|11619.52|11619.52|11619.05|11619.05|11619.52|11619.52|11619.05|11619.05|0
1644572970000|2022-02-11 09:49:30|11618.93|11618.93|11615.77|11615.77|11618.93|11618.93|11615.77|11615.77|0
1644572980000|2022-02-11 09:49:40|11615.88|11615.88|11615.77|11615.77|11615.88|11615.88|11615.65|11615.65|0
1644572990000|2022-02-11 09:49:50|11616.02|11616.02|11616.56|11616.56|11616.56|11616.56|11616.02|11616.02|0
1644573000000|2022-02-11 09:50:00|11616.76|11616.76|11616.85|11616.85|11616.85|11616.85|11616.76|11616.76|0
1644573010000|2022-02-11 09:50:10|11616.44|11616.44|11616.1|11616.1|11616.44|11616.44|11616|11616|0
1644573020000|2022-02-11 09:50:20|11616.51|11616.51|11616.72|11616.72|11616.94|11616.94|11616.51|11616.51|0
1644573030000|2022-02-11 09:50:30|11616.51|11616.51|11616.51|11616.51|11616.51|11616.51|11616.51|11616.51|0
1644573040000|2022-02-11 09:50:40|11616.72|11616.72|11616.72|11616.72|11616.72|11616.72|11616.72|11616.72|0
1644573050000|2022-02-11 09:50:50|11616.28|11616.28|11616.09|11616.09|11616.28|11616.28|11616.09|11616.09|0
1644573060000|2022-02-11 09:51:00|11616.2|11616.2|11616.75|11616.75|11616.75|11616.75|11616.2|11616.2|0
1644573070000|2022-02-11 09:51:10|11617.97|11617.97|11617.84|11617.84|11618.08|11618.08|11617.84|11617.84|0
1644573080000|2022-02-11 09:51:20|11617.95|11617.95|11617.95|11617.95|11617.95|11617.95|11617.95|11617.95|0
1644573110000|2022-02-11 09:51:50|11618.74|11618.74|11618.74|11618.74|11618.74|11618.74|11618.74|11618.74|0
1644573120000|2022-02-11 09:52:00|11618.4|11618.4|11618.51|11618.51|11618.51|11618.51|11618.4|11618.4|0
1644573130000|2022-02-11 09:52:10|11618.41|11618.41|11618.23|11618.23|11618.41|11618.41|11618.23|11618.23|0
1644573140000|2022-02-11 09:52:20|11617.93|11617.93|11617.02|11617.02|11617.93|11617.93|11617.02|11617.02|0
1644573160000|2022-02-11 09:52:40|11617.25|11617.25|11617.25|11617.25|11617.25|11617.25|11617.25|11617.25|0
1644573180000|2022-02-11 09:53:00|11617|11617|11617|11617|11617|11617|11617|11617|0
1644573190000|2022-02-11 09:53:10|11617.46|11617.46|11617.46|11617.46|11617.46|11617.46|11617.46|11617.46|0
1644573200000|2022-02-11 09:53:20|11617.81|11617.81|11617.81|11617.81|11617.81|11617.81|11617.81|11617.81|0
1644573210000|2022-02-11 09:53:30|11617.7|11617.7|11618|11618|11618|11618|11617.7|11617.7|0
1644573220000|2022-02-11 09:53:40|11618.19|11618.19|11618.42|11618.42|11618.42|11618.42|11618.19|11618.19|0
1644573230000|2022-02-11 09:53:50|11618.68|11618.68|11618.61|11618.61|11618.68|11618.68|11618.42|11618.42|0
1644573240000|2022-02-11 09:54:00|11619.47|11619.47|11622.13|11622.13|11622.13|11622.13|11619.47|11619.47|0
1644573250000|2022-02-11 09:54:10|11621.7|11621.7|11622.21|11622.21|11622.21|11622.21|11621.7|11621.7|0
1644573260000|2022-02-11 09:54:20|11622.13|11622.13|11623.54|11623.54|11623.54|11623.54|11622.05|11622.05|0
1644573270000|2022-02-11 09:54:30|11623.7|11623.7|11624.38|11624.38|11624.38|11624.38|11623.7|11623.7|0
1644573280000|2022-02-11 09:54:40|11624.49|11624.49|11624.38|11624.38|11624.61|11624.61|11624.27|11624.27|0
1644573290000|2022-02-11 09:54:50|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|0
1644573310000|2022-02-11 09:55:10|11624.75|11624.75|11625.72|11625.72|11625.72|11625.72|11624.75|11624.75|0
1644573330000|2022-02-11 09:55:30|11626.08|11626.08|11626.22|11626.22|11626.43|11626.43|11626.08|11626.08|0
1644573360000|2022-02-11 09:56:00|11625.9|11625.9|11625.9|11625.9|11625.9|11625.9|11625.9|11625.9|0
1644573370000|2022-02-11 09:56:10|11626.34|11626.34|11624.76|11624.76|11626.34|11626.34|11624.76|11624.76|0
1644573380000|2022-02-11 09:56:20|11624.11|11624.11|11626.31|11626.31|11626.31|11626.31|11623.98|11623.98|0
1644573400000|2022-02-11 09:56:40|11625.87|11625.87|11625.01|11625.01|11625.87|11625.87|11624.11|11624.11|0
1644573420000|2022-02-11 09:57:00|11624.7|11624.7|11624.7|11624.7|11624.7|11624.7|11624.7|11624.7|0
1644573430000|2022-02-11 09:57:10|11624.51|11624.51|11626.09|11626.09|11626.09|11626.09|11624.51|11624.51|0
1644573440000|2022-02-11 09:57:20|11625.98|11625.98|11622.8|11622.8|11625.98|11625.98|11622.47|11622.47|0
1644573450000|2022-02-11 09:57:30|11622.52|11622.52|11620.98|11620.98|11622.52|11622.52|11620.81|11620.81|0
1644573460000|2022-02-11 09:57:40|11621.84|11621.84|11625.17|11625.17|11625.17|11625.17|11621.11|11621.11|0
1644573470000|2022-02-11 09:57:50|11625.05|11625.05|11625.67|11625.67|11625.79|11625.79|11625.05|11625.05|0
1644573480000|2022-02-11 09:58:00|11625.56|11625.56|11624.33|11624.33|11625.56|11625.56|11624.33|11624.33|0
1644573500000|2022-02-11 09:58:20|11624.74|11624.74|11624.74|11624.74|11624.74|11624.74|11624.74|11624.74|0
1644573530000|2022-02-11 09:58:50|11624.54|11624.54|11623.89|11623.89|11624.54|11624.54|11623.89|11623.89|0
1644573560000|2022-02-11 09:59:20|11624.23|11624.23|11624.62|11624.62|11624.62|11624.62|11624.23|11624.23|0
1644573600000|2022-02-11 10:00:00|11624.4|11624.4|11624.98|11624.98|11624.98|11624.98|11624.4|11624.4|0
1644573610000|2022-02-11 10:00:10|11625.07|11625.07|11625.07|11625.07|11625.07|11625.07|11625.07|11625.07|0
1644573620000|2022-02-11 10:00:20|11624.45|11624.45|11624.45|11624.45|11624.45|11624.45|11624.45|11624.45|0
1644573640000|2022-02-11 10:00:40|11623.89|11623.89|11623.45|11623.45|11623.89|11623.89|11623.45|11623.45|0
1644573650000|2022-02-11 10:00:50|11623.68|11623.68|11623.68|11623.68|11623.68|11623.68|11623.68|11623.68|0
1644573680000|2022-02-11 10:01:20|11624.14|11624.14|11624.14|11624.14|11624.14|11624.14|11624.14|11624.14|0
1644573690000|2022-02-11 10:01:30|11624.93|11624.93|11624.93|11624.93|11624.93|11624.93|11624.93|11624.93|0
1644573710000|2022-02-11 10:01:50|11624.79|11624.79|11625.12|11625.12|11625.12|11625.12|11624.79|11624.79|0
1644573720000|2022-02-11 10:02:00|11624.98|11624.98|11624.98|11624.98|11624.98|11624.98|11624.98|11624.98|0
1644573730000|2022-02-11 10:02:10|11625.07|11625.07|11624.7|11624.7|11625.07|11625.07|11624.7|11624.7|0
1644573750000|2022-02-11 10:02:30|11624.15|11624.15|11624.15|11624.15|11624.15|11624.15|11624.15|11624.15|0
1644573770000|2022-02-11 10:02:50|11624|11624|11624|11624|11624|11624|11624|11624|0
1644573780000|2022-02-11 10:03:00|11624.21|11624.21|11624.67|11624.67|11624.67|11624.67|11624.21|11624.21|0
1644573800000|2022-02-11 10:03:20|11624.94|11624.94|11624.81|11624.81|11624.94|11624.94|11624.81|11624.81|0
1644573830000|2022-02-11 10:03:50|11624.49|11624.49|11624.49|11624.49|11624.49|11624.49|11624.49|11624.49|0
1644573840000|2022-02-11 10:04:00|11625.35|11625.35|11625.35|11625.35|11625.35|11625.35|11625.35|11625.35|0
1644573850000|2022-02-11 10:04:10|11625.5|11625.5|11626.29|11626.29|11626.29|11626.29|11625.5|11625.5|0
1644573870000|2022-02-11 10:04:30|11626.48|11626.48|11626.92|11626.92|11626.92|11626.92|11626.48|11626.48|0
1644573880000|2022-02-11 10:04:40|11626.56|11626.56|11627.09|11627.09|11627.09|11627.09|11626.56|11626.56|0
1644573890000|2022-02-11 10:04:50|11626.3|11626.3|11624.76|11624.76|11626.3|11626.3|11624.76|11624.76|0
1644573940000|2022-02-11 10:05:40|11624.56|11624.56|11624.36|11624.36|11624.56|11624.56|11624.36|11624.36|0
1644573950000|2022-02-11 10:05:50|11624.8|11624.8|11625.59|11625.59|11625.59|11625.59|11624.8|11624.8|0
1644573960000|2022-02-11 10:06:00|11624.8|11624.8|11624.8|11624.8|11624.8|11624.8|11624.8|11624.8|0
1644573970000|2022-02-11 10:06:10|11623.78|11623.78|11623.67|11623.67|11623.78|11623.78|11623.37|11623.37|0
1644574000000|2022-02-11 10:06:40|11623.98|11623.98|11623.98|11623.98|11623.98|11623.98|11623.98|11623.98|0
1644574020000|2022-02-11 10:07:00|11624.25|11624.25|11624.25|11624.25|11624.25|11624.25|11624.25|11624.25|0
1644574030000|2022-02-11 10:07:10|11624.12|11624.12|11624.26|11624.26|11624.26|11624.26|11624.12|11624.12|0
1644574050000|2022-02-11 10:07:30|11625.84|11625.84|11625.84|11625.84|11625.84|11625.84|11625.84|11625.84|0
1644574060000|2022-02-11 10:07:40|11626.63|11626.63|11626.52|11626.52|11626.63|11626.63|11626.33|11626.33|0
1644574070000|2022-02-11 10:07:50|11626.7|11626.7|11626.81|11626.81|11626.81|11626.81|11626.7|11626.7|0
1644574080000|2022-02-11 10:08:00|11626.98|11626.98|11626.95|11626.95|11627.15|11627.15|11626.81|11626.81|0
1644574100000|2022-02-11 10:08:20|11626.81|11626.81|11626.17|11626.17|11626.81|11626.81|11626.17|11626.17|0
1644574110000|2022-02-11 10:08:30|11626.96|11626.96|11626.84|11626.84|11627.2|11627.2|11626.84|11626.84|0
1644574120000|2022-02-11 10:08:40|11626.76|11626.76|11628.06|11628.06|11628.06|11628.06|11626.76|11626.76|0
1644574130000|2022-02-11 10:08:50|11628.14|11628.14|11627.9|11627.9|11628.14|11628.14|11627.73|11627.73|0
1644574150000|2022-02-11 10:09:10|11627.1|11627.1|11627.19|11627.19|11627.19|11627.19|11627.1|11627.1|0
1644574180000|2022-02-11 10:09:40|11627.34|11627.34|11627.34|11627.34|11627.34|11627.34|11627.34|11627.34|0
1644574190000|2022-02-11 10:09:50|11628.06|11628.06|11627.27|11627.27|11628.06|11628.06|11627.27|11627.27|0
1644574210000|2022-02-11 10:10:10|11626.84|11626.84|11628.14|11628.14|11628.14|11628.14|11626.84|11626.84|0
1644574220000|2022-02-11 10:10:20|11628.49|11628.49|11628.49|11628.49|11628.49|11628.49|11628.49|11628.49|0
1644574230000|2022-02-11 10:10:30|11627.63|11627.63|11627.36|11627.36|11627.63|11627.63|11627.22|11627.22|0
1644574240000|2022-02-11 10:10:40|11627.79|11627.79|11627.79|11627.79|11627.79|11627.79|11627.79|11627.79|0
1644574250000|2022-02-11 10:10:50|11627.35|11627.35|11627.35|11627.35|11627.35|11627.35|11627.35|11627.35|0
1644574260000|2022-02-11 10:11:00|11627.78|11627.78|11624.88|11624.88|11627.78|11627.78|11624.88|11624.88|0
1644574280000|2022-02-11 10:11:20|11624.96|11624.96|11624.96|11624.96|11624.96|11624.96|11624.96|11624.96|0
1644574290000|2022-02-11 10:11:30|11625.05|11625.05|11626.45|11626.45|11626.45|11626.45|11624.93|11624.93|0
1644574300000|2022-02-11 10:11:40|11626.91|11626.91|11626.91|11626.91|11626.91|11626.91|11626.91|11626.91|0
1644574320000|2022-02-11 10:12:00|11626.48|11626.48|11626.48|11626.48|11626.48|11626.48|11626.48|11626.48|0
1644574330000|2022-02-11 10:12:10|11626.8|11626.8|11626.8|11626.8|11626.8|11626.8|11626.8|11626.8|0
1644574340000|2022-02-11 10:12:20|11626.49|11626.49|11626.49|11626.49|11626.49|11626.49|11626.49|11626.49|0
1644574360000|2022-02-11 10:12:40|11626.3|11626.3|11626.47|11626.47|11626.47|11626.47|11626.3|11626.3|0
1644574380000|2022-02-11 10:13:00|11626.37|11626.37|11625.22|11625.22|11626.37|11626.37|11625.22|11625.22|0
1644574390000|2022-02-11 10:13:10|11624.97|11624.97|11625.05|11625.05|11625.05|11625.05|11624.97|11624.97|0
1644574400000|2022-02-11 10:13:20|11625.66|11625.66|11625.66|11625.66|11625.66|11625.66|11625.66|11625.66|0
1644574420000|2022-02-11 10:13:40|11626.12|11626.12|11626.12|11626.12|11626.12|11626.12|11626.12|11626.12|0
1644574430000|2022-02-11 10:13:50|11627|11627|11627.19|11627.19|11627.19|11627.19|11626.47|11626.47|0
1644574440000|2022-02-11 10:14:00|11626.75|11626.75|11626.91|11626.91|11626.91|11626.91|11626.75|11626.75|0
1644574500000|2022-02-11 10:15:00|11627.05|11627.05|11627.06|11627.06|11627.19|11627.19|11626.93|11626.93|0
1644574510000|2022-02-11 10:15:10|11627.2|11627.2|11627.2|11627.2|11627.2|11627.2|11627.2|11627.2|0
1644574520000|2022-02-11 10:15:20|11626.84|11626.84|11626.84|11626.84|11626.84|11626.84|11626.84|11626.84|0
1644574530000|2022-02-11 10:15:30|11626.28|11626.28|11626.96|11626.96|11626.96|11626.96|11626.28|11626.28|0
1644574540000|2022-02-11 10:15:40|11626.16|11626.16|11626.16|11626.16|11626.16|11626.16|11626.16|11626.16|0
1644574550000|2022-02-11 10:15:50|11626.08|11626.08|11626.08|11626.08|11626.08|11626.08|11626.08|11626.08|0
1644574560000|2022-02-11 10:16:00|11625.95|11625.95|11625.95|11625.95|11625.95|11625.95|11625.95|11625.95|0
1644574570000|2022-02-11 10:16:10|11625.8|11625.8|11625.8|11625.8|11625.8|11625.8|11625.8|11625.8|0
1644574590000|2022-02-11 10:16:30|11625.65|11625.65|11625.65|11625.65|11625.65|11625.65|11625.65|11625.65|0
1644574610000|2022-02-11 10:16:50|11625.8|11625.8|11626.03|11626.03|11626.03|11626.03|11625.8|11625.8|0
1644574620000|2022-02-11 10:17:00|11626.29|11626.29|11626.29|11626.29|11626.29|11626.29|11626.29|11626.29|0
1644574630000|2022-02-11 10:17:10|11625.92|11625.92|11625.29|11625.29|11625.92|11625.92|11625.29|11625.29|0
1644574640000|2022-02-11 10:17:20|11624.93|11624.93|11624.39|11624.39|11624.93|11624.93|11624.39|11624.39|0
1644574650000|2022-02-11 10:17:30|11624.28|11624.28|11624.1|11624.1|11624.28|11624.28|11623.84|11623.84|0
1644574710000|2022-02-11 10:18:30|11623.98|11623.98|11623.98|11623.98|11623.98|11623.98|11623.98|11623.98|0
1644574720000|2022-02-11 10:18:40|11624.32|11624.32|11624.58|11624.58|11624.58|11624.58|11624.32|11624.32|0
1644574730000|2022-02-11 10:18:50|11624.74|11624.74|11624.74|11624.74|11624.74|11624.74|11624.74|11624.74|0
1644574750000|2022-02-11 10:19:10|11624.51|11624.51|11624.15|11624.15|11624.51|11624.51|11624.15|11624.15|0
1644574760000|2022-02-11 10:19:20|11623.27|11623.27|11622.06|11622.06|11623.27|11623.27|11622.06|11622.06|0
1644574770000|2022-02-11 10:19:30|11621.97|11621.97|11621.9|11621.9|11621.97|11621.97|11621.81|11621.81|0
1644574780000|2022-02-11 10:19:40|11622|11622|11622.02|11622.02|11622.13|11622.13|11621.9|11621.9|0
1644574790000|2022-02-11 10:19:50|11621.71|11621.71|11621.51|11621.51|11621.71|11621.71|11621.41|11621.41|0
1644574800000|2022-02-11 10:20:00|11621.41|11621.41|11621.09|11621.09|11621.41|11621.41|11621.09|11621.09|0
1644574820000|2022-02-11 10:20:20|11621.88|11621.88|11621.88|11621.88|11621.88|11621.88|11621.88|11621.88|0
1644574840000|2022-02-11 10:20:40|11622.11|11622.11|11622.97|11622.97|11622.97|11622.97|11622.11|11622.11|0
1644574850000|2022-02-11 10:20:50|11623.05|11623.05|11623.28|11623.28|11623.28|11623.28|11623.05|11623.05|0
1644574860000|2022-02-11 10:21:00|11623.12|11623.12|11623.12|11623.12|11623.12|11623.12|11623.12|11623.12|0
1644574870000|2022-02-11 10:21:10|11622.69|11622.69|11622.69|11622.69|11622.69|11622.69|11622.69|11622.69|0
1644574890000|2022-02-11 10:21:30|11622.84|11622.84|11622.84|11622.84|11622.84|11622.84|11622.84|11622.84|0
1644574900000|2022-02-11 10:21:40|11622.05|11622.05|11622.05|11622.05|11622.05|11622.05|11622.05|11622.05|0
1644574920000|2022-02-11 10:22:00|11622.21|11622.21|11622.21|11622.21|11622.21|11622.21|11622.21|11622.21|0
1644574930000|2022-02-11 10:22:10|11622.56|11622.56|11622.56|11622.56|11622.56|11622.56|11622.56|11622.56|0
1644574940000|2022-02-11 10:22:20|11623.36|11623.36|11622.89|11622.89|11623.47|11623.47|11622.89|11622.89|0
1644574950000|2022-02-11 10:22:30|11622.58|11622.58|11622.66|11622.66|11622.66|11622.66|11622.58|11622.58|0
1644574970000|2022-02-11 10:22:50|11623.53|11623.53|11623.39|11623.39|11623.53|11623.53|11623.39|11623.39|0
1644574980000|2022-02-11 10:23:00|11623.76|11623.76|11623.8|11623.8|11624.19|11624.19|11623.76|11623.76|0
1644574990000|2022-02-11 10:23:10|11623.99|11623.99|11624.77|11624.77|11624.77|11624.77|11623.99|11623.99|0
1644575000000|2022-02-11 10:23:20|11625.22|11625.22|11626.48|11626.48|11626.48|11626.48|11625.22|11625.22|0
1644575030000|2022-02-11 10:23:50|11626.78|11626.78|11627.84|11627.84|11627.84|11627.84|11626.78|11626.78|0
1644575040000|2022-02-11 10:24:00|11628|11628|11628.94|11628.94|11628.94|11628.94|11628|11628|0
1644575060000|2022-02-11 10:24:20|11629.15|11629.15|11629.69|11629.69|11629.69|11629.69|11629.15|11629.15|0
1644575070000|2022-02-11 10:24:30|11630.48|11630.48|11630.48|11630.48|11630.48|11630.48|11630.48|11630.48|0
1644575080000|2022-02-11 10:24:40|11630.6|11630.6|11631.82|11631.82|11631.93|11631.93|11630.6|11630.6|0
1644575090000|2022-02-11 10:24:50|11632.05|11632.05|11632.05|11632.05|11632.05|11632.05|11632.05|11632.05|0
1644575100000|2022-02-11 10:25:00|11631.69|11631.69|11631.84|11631.84|11631.84|11631.84|11631.69|11631.69|0
1644575110000|2022-02-11 10:25:10|11631.69|11631.69|11631.69|11631.69|11631.69|11631.69|11631.69|11631.69|0
1644575120000|2022-02-11 10:25:20|11631.92|11631.92|11631.8|11631.8|11631.92|11631.92|11631.8|11631.8|0
1644575130000|2022-02-11 10:25:30|11631.92|11631.92|11631.8|11631.8|11631.92|11631.92|11631.8|11631.8|0
1644575150000|2022-02-11 10:25:50|11631.69|11631.69|11632.03|11632.03|11632.03|11632.03|11631.58|11631.58|0
1644575160000|2022-02-11 10:26:00|11631.92|11631.92|11635.21|11635.21|11635.21|11635.21|11631.92|11631.92|0
1644575170000|2022-02-11 10:26:10|11634.75|11634.75|11636.71|11636.71|11636.93|11636.93|11634.75|11634.75|0
1644575190000|2022-02-11 10:26:30|11636.95|11636.95|11637.63|11637.63|11637.74|11637.74|11636.95|11636.95|0
1644575200000|2022-02-11 10:26:40|11637.36|11637.36|11637.47|11637.47|11637.47|11637.47|11637.36|11637.36|0
1644575210000|2022-02-11 10:26:50|11637.72|11637.72|11638.08|11638.08|11638.08|11638.08|11637.72|11637.72|0
1644575220000|2022-02-11 10:27:00|11638.32|11638.32|11638.32|11638.32|11638.82|11638.82|11638.32|11638.32|0
1644575230000|2022-02-11 10:27:10|11638.76|11638.76|11637.95|11637.95|11638.76|11638.76|11637.95|11637.95|0
1644575240000|2022-02-11 10:27:20|11638.29|11638.29|11639.08|11639.08|11639.08|11639.08|11638.29|11638.29|0
1644575250000|2022-02-11 10:27:30|11638.63|11638.63|11639.19|11639.19|11639.19|11639.19|11638.63|11638.63|0
1644575260000|2022-02-11 10:27:40|11638.85|11638.85|11640.47|11640.47|11640.74|11640.74|11638.85|11638.85|0
1644575270000|2022-02-11 10:27:50|11640.35|11640.35|11640.35|11640.35|11640.35|11640.35|11640.35|11640.35|0
1644575280000|2022-02-11 10:28:00|11640.59|11640.59|11640.59|11640.59|11640.59|11640.59|11640.59|11640.59|0
1644575290000|2022-02-11 10:28:10|11641.04|11641.04|11641.04|11641.04|11641.04|11641.04|11641.04|11641.04|0
1644575320000|2022-02-11 10:28:40|11641.17|11641.17|11640.76|11640.76|11641.17|11641.17|11640.76|11640.76|0
1644575330000|2022-02-11 10:28:50|11640.37|11640.37|11640.6|11640.6|11640.6|11640.6|11640.37|11640.37|0
1644575340000|2022-02-11 10:29:00|11641.39|11641.39|11640.82|11640.82|11641.39|11641.39|11640.82|11640.82|0
1644575350000|2022-02-11 10:29:10|11636.87|11636.87|11640.71|11640.71|11640.71|11640.71|11636.87|11636.87|0
1644575360000|2022-02-11 10:29:20|11639.92|11639.92|11639.92|11639.92|11639.92|11639.92|11639.92|11639.92|0
1644575370000|2022-02-11 10:29:30|11640.16|11640.16|11637.79|11637.79|11640.16|11640.16|11637.79|11637.79|0
1644575380000|2022-02-11 10:29:40|11637.89|11637.89|11637.89|11637.89|11637.89|11637.89|11637.89|11637.89|0
1644575390000|2022-02-11 10:29:50|11637.1|11637.1|11636.46|11636.46|11637.1|11637.1|11636.31|11636.31|0
1644575400000|2022-02-11 10:30:00|11637.25|11637.25|11637.94|11637.94|11637.94|11637.94|11637.25|11637.25|0
1644575410000|2022-02-11 10:30:10|11639.1|11639.1|11641.47|11641.47|11641.47|11641.47|11638.31|11638.31|0
1644575420000|2022-02-11 10:30:20|11641.58|11641.58|11641.15|11641.15|11641.58|11641.58|11640.7|11640.7|0
1644575430000|2022-02-11 10:30:30|11641.56|11641.56|11641.7|11641.7|11641.7|11641.7|11641.56|11641.56|0
1644575450000|2022-02-11 10:30:50|11642.15|11642.15|11642.15|11642.15|11642.15|11642.15|11642.15|11642.15|0
1644575460000|2022-02-11 10:31:00|11642.38|11642.38|11640.46|11640.46|11642.38|11642.38|11640.46|11640.46|0
1644575470000|2022-02-11 10:31:10|11640.35|11640.35|11640.35|11640.35|11640.35|11640.35|11640.35|11640.35|0
1644575480000|2022-02-11 10:31:20|11640.65|11640.65|11640.65|11640.65|11640.65|11640.65|11640.65|11640.65|0
1644575490000|2022-02-11 10:31:30|11642.23|11642.23|11641.19|11641.19|11642.23|11642.23|11641.19|11641.19|0
1644575500000|2022-02-11 10:31:40|11640.04|11640.04|11639.35|11639.35|11640.04|11640.04|11639.35|11639.35|0
1644575520000|2022-02-11 10:32:00|11639.12|11639.12|11639.26|11639.26|11639.26|11639.26|11638.91|11638.91|0
1644575530000|2022-02-11 10:32:10|11639.62|11639.62|11641.2|11641.2|11641.2|11641.2|11639.62|11639.62|0
1644575540000|2022-02-11 10:32:20|11640.57|11640.57|11641.36|11641.36|11641.36|11641.36|11640.57|11640.57|0
1644575550000|2022-02-11 10:32:30|11642.51|11642.51|11642.51|11642.51|11642.51|11642.51|11642.51|11642.51|0
1644575560000|2022-02-11 10:32:40|11643.3|11643.3|11642.42|11642.42|11643.3|11643.3|11641.63|11641.63|0
1644575570000|2022-02-11 10:32:50|11641.63|11641.63|11640.84|11640.84|11641.63|11641.63|11640.84|11640.84|0
1644575580000|2022-02-11 10:33:00|11641.28|11641.28|11641.39|11641.39|11641.39|11641.39|11641.04|11641.04|0
1644575590000|2022-02-11 10:33:10|11641.73|11641.73|11641.73|11641.73|11641.73|11641.73|11641.73|11641.73|0
1644575600000|2022-02-11 10:33:20|11641.39|11641.39|11638.9|11638.9|11641.39|11641.39|11638.56|11638.56|0
1644575610000|2022-02-11 10:33:30|11639.24|11639.24|11640.35|11640.35|11640.35|11640.35|11639.13|11639.13|0
1644575620000|2022-02-11 10:33:40|11640.69|11640.69|11640.69|11640.69|11640.69|11640.69|11640.69|11640.69|0
1644575650000|2022-02-11 10:34:10|11640.99|11640.99|11641.35|11641.35|11641.35|11641.35|11640.99|11640.99|0
1644575660000|2022-02-11 10:34:20|11641.03|11641.03|11640.4|11640.4|11641.03|11641.03|11640.4|11640.4|0
1644575670000|2022-02-11 10:34:30|11640.16|11640.16|11639.15|11639.15|11640.16|11640.16|11639.15|11639.15|0
1644575680000|2022-02-11 10:34:40|11638.72|11638.72|11638.72|11638.72|11638.72|11638.72|11638.72|11638.72|0
1644575690000|2022-02-11 10:34:50|11638.36|11638.36|11635.11|11635.11|11638.36|11638.36|11635.11|11635.11|0
1644575700000|2022-02-11 10:35:00|11634.66|11634.66|11633.91|11633.91|11634.66|11634.66|11633.8|11633.8|0
1644575710000|2022-02-11 10:35:10|11633.78|11633.78|11633.78|11633.78|11633.78|11633.78|11633.78|11633.78|0
1644575720000|2022-02-11 10:35:20|11632.99|11632.99|11632.99|11632.99|11632.99|11632.99|11632.99|11632.99|0
1644575730000|2022-02-11 10:35:30|11633.36|11633.36|11633.36|11633.36|11633.36|11633.36|11633.36|11633.36|0
1644575740000|2022-02-11 10:35:40|11635.73|11635.73|11635.73|11635.73|11635.73|11635.73|11635.73|11635.73|0
1644575770000|2022-02-11 10:36:10|11635.02|11635.02|11634.91|11634.91|11635.02|11635.02|11634.91|11634.91|0
1644575780000|2022-02-11 10:36:20|11635.7|11635.7|11635.7|11635.7|11635.7|11635.7|11635.7|11635.7|0
1644575810000|2022-02-11 10:36:50|11635.38|11635.38|11635.27|11635.27|11635.38|11635.38|11635.27|11635.27|0
1644575820000|2022-02-11 10:37:00|11634.82|11634.82|11635.27|11635.27|11635.27|11635.27|11634.82|11634.82|0
1644575830000|2022-02-11 10:37:10|11635.38|11635.38|11636.07|11636.07|11636.07|11636.07|11635.38|11635.38|0
1644575840000|2022-02-11 10:37:20|11635.89|11635.89|11635.89|11635.89|11635.89|11635.89|11635.89|11635.89|0
1644575860000|2022-02-11 10:37:40|11636.68|11636.68|11636.68|11636.68|11636.68|11636.68|11636.68|11636.68|0
1644575880000|2022-02-11 10:38:00|11636.87|11636.87|11636.63|11636.63|11636.87|11636.87|11636.63|11636.63|0
1644575890000|2022-02-11 10:38:10|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|0
1644575900000|2022-02-11 10:38:20|11637.7|11637.7|11643.18|11643.18|11643.18|11643.18|11637.7|11637.7|0
1644575910000|2022-02-11 10:38:30|11643.37|11643.37|11643.83|11643.83|11643.83|11643.83|11643.37|11643.37|0
1644575920000|2022-02-11 10:38:40|11644.04|11644.04|11646.01|11646.01|11646.01|11646.01|11644.04|11644.04|0
1644575930000|2022-02-11 10:38:50|11645.72|11645.72|11646.51|11646.51|11646.51|11646.51|11645.72|11645.72|0
1644575950000|2022-02-11 10:39:10|11646.92|11646.92|11646.81|11646.81|11646.92|11646.92|11646.81|11646.81|0
1644575960000|2022-02-11 10:39:20|11646.51|11646.51|11646.51|11646.51|11646.51|11646.51|11646.51|11646.51|0
1644575990000|2022-02-11 10:39:50|11645.35|11645.35|11644.37|11644.37|11645.35|11645.35|11644.37|11644.37|0
1644576000000|2022-02-11 10:40:00|11644.03|11644.03|11641.89|11641.89|11644.03|11644.03|11641.89|11641.89|0
1644576020000|2022-02-11 10:40:20|11641.66|11641.66|11642.22|11642.22|11642.22|11642.22|11641.43|11641.43|0
1644576040000|2022-02-11 10:40:40|11642.33|11642.33|11641.54|11641.54|11642.33|11642.33|11641.54|11641.54|0
1644576050000|2022-02-11 10:40:50|11640.75|11640.75|11640.75|11640.75|11640.75|11640.75|11640.75|11640.75|0
1644576060000|2022-02-11 10:41:00|11640.99|11640.99|11640.99|11640.99|11640.99|11640.99|11640.99|11640.99|0
1644576080000|2022-02-11 10:41:20|11640.13|11640.13|11640.13|11640.13|11640.13|11640.13|11640.02|11640.02|0
1644576100000|2022-02-11 10:41:40|11640.43|11640.43|11640.43|11640.43|11640.43|11640.43|11640.43|11640.43|0
1644576120000|2022-02-11 10:42:00|11640.32|11640.32|11642.69|11642.69|11642.69|11642.69|11640.32|11640.32|0
1644576130000|2022-02-11 10:42:10|11643.48|11643.48|11643.13|11643.13|11643.48|11643.48|11643.13|11643.13|0
1644576140000|2022-02-11 10:42:20|11642.77|11642.77|11642.77|11642.77|11642.77|11642.77|11642.77|11642.77|0
1644576150000|2022-02-11 10:42:30|11643.35|11643.35|11643.94|11643.94|11643.94|11643.94|11643.35|11643.35|0
1644576160000|2022-02-11 10:42:40|11644.28|11644.28|11643.99|11643.99|11644.28|11644.28|11643.69|11643.69|0
1644576170000|2022-02-11 10:42:50|11643.55|11643.55|11643|11643|11643.55|11643.55|11643|11643|0
1644576180000|2022-02-11 10:43:00|11642.89|11642.89|11640.52|11640.52|11642.89|11642.89|11640.52|11640.52|0
1644576190000|2022-02-11 10:43:10|11640.74|11640.74|11641.68|11641.68|11641.68|11641.68|11640.5|11640.5|0
1644576210000|2022-02-11 10:43:30|11641.87|11641.87|11639.14|11639.14|11642.95|11642.95|11638.71|11638.71|0
1644576220000|2022-02-11 10:43:40|11638.93|11638.93|11639.16|11639.16|11639.16|11639.16|11638.93|11638.93|0
1644576230000|2022-02-11 10:43:50|11639.59|11639.59|11638.66|11638.66|11639.59|11639.59|11638.66|11638.66|0
1644576240000|2022-02-11 10:44:00|11638.04|11638.04|11637.18|11637.18|11638.04|11638.04|11637.18|11637.18|0
1644576250000|2022-02-11 10:44:10|11636.82|11636.82|11636.82|11636.82|11636.82|11636.82|11636.82|11636.82|0
1644576260000|2022-02-11 10:44:20|11636.41|11636.41|11636.05|11636.05|11636.41|11636.41|11636.05|11636.05|0
1644576270000|2022-02-11 10:44:30|11636.76|11636.76|11636.12|11636.12|11636.76|11636.76|11636.12|11636.12|0
1644576290000|2022-02-11 10:44:50|11635.85|11635.85|11635.24|11635.24|11635.85|11635.85|11635.24|11635.24|0
1644576300000|2022-02-11 10:45:00|11634.92|11634.92|11636.43|11636.43|11636.43|11636.43|11634.92|11634.92|0
1644576330000|2022-02-11 10:45:30|11636.19|11636.19|11635.06|11635.06|11636.19|11636.19|11635.06|11635.06|0
1644576340000|2022-02-11 10:45:40|11634.18|11634.18|11633.05|11633.05|11634.18|11634.18|11633.05|11633.05|0
1644576350000|2022-02-11 10:45:50|11632.68|11632.68|11632.68|11632.68|11632.68|11632.68|11632.68|11632.68|0
1644576390000|2022-02-11 10:46:30|11632.48|11632.48|11632.48|11632.48|11632.48|11632.48|11632.48|11632.48|0
1644576400000|2022-02-11 10:46:40|11632.37|11632.37|11631.51|11631.51|11632.37|11632.37|11631.51|11631.51|0
1644576410000|2022-02-11 10:46:50|11632.42|11632.42|11632.42|11632.42|11632.42|11632.42|11632.42|11632.42|0
1644576420000|2022-02-11 10:47:00|11632.08|11632.08|11632.59|11632.59|11632.7|11632.7|11632.08|11632.08|0
1644576430000|2022-02-11 10:47:10|11632.46|11632.46|11633.17|11633.17|11633.17|11633.17|11632.46|11632.46|0
1644576440000|2022-02-11 10:47:20|11632.9|11632.9|11632.9|11632.9|11632.9|11632.9|11632.9|11632.9|0
1644576460000|2022-02-11 10:47:40|11632.71|11632.71|11632.71|11632.71|11632.71|11632.71|11632.71|11632.71|0
1644576480000|2022-02-11 10:48:00|11633.17|11633.17|11633.17|11633.17|11633.17|11633.17|11633.17|11633.17|0
1644576500000|2022-02-11 10:48:20|11633.02|11633.02|11633.32|11633.32|11633.32|11633.32|11633.02|11633.02|0
1644576520000|2022-02-11 10:48:40|11632.87|11632.87|11633.11|11633.11|11633.11|11633.11|11632.76|11632.76|0
1644576540000|2022-02-11 10:49:00|11633.23|11633.23|11634.91|11634.91|11634.91|11634.91|11633.03|11633.03|0
1644576550000|2022-02-11 10:49:10|11635.11|11635.11|11634.67|11634.67|11635.11|11635.11|11634.65|11634.65|0
1644576560000|2022-02-11 10:49:20|11633.88|11633.88|11633.88|11633.88|11633.88|11633.88|11633.88|11633.88|0
1644576570000|2022-02-11 10:49:30|11634.22|11634.22|11634.22|11634.22|11634.22|11634.22|11634.22|11634.22|0
1644576580000|2022-02-11 10:49:40|11634.66|11634.66|11634.66|11634.66|11634.66|11634.66|11634.66|11634.66|0
1644576590000|2022-02-11 10:49:50|11635.09|11635.09|11634.66|11634.66|11635.09|11635.09|11634.22|11634.22|0
1644576600000|2022-02-11 10:50:00|11634.87|11634.87|11635.15|11635.15|11635.15|11635.15|11633.93|11633.93|0
1644576610000|2022-02-11 10:50:10|11634.72|11634.72|11634.72|11634.72|11634.72|11634.72|11634.72|11634.72|0
1644576630000|2022-02-11 10:50:30|11635.15|11635.15|11635.15|11635.15|11635.15|11635.15|11635.15|11635.15|0
1644576640000|2022-02-11 10:50:40|11635.37|11635.37|11635.02|11635.02|11635.37|11635.37|11635.02|11635.02|0
1644576650000|2022-02-11 10:50:50|11634.3|11634.3|11634.3|11634.3|11634.3|11634.3|11634.3|11634.3|0
1644576660000|2022-02-11 10:51:00|11634.17|11634.17|11634.44|11634.44|11634.44|11634.44|11634.17|11634.17|0
1644576670000|2022-02-11 10:51:10|11633.65|11633.65|11633.76|11633.76|11633.76|11633.76|11633.65|11633.65|0
1644576680000|2022-02-11 10:51:20|11633.65|11633.65|11633.76|11633.76|11633.76|11633.76|11633.65|11633.65|0
1644576700000|2022-02-11 10:51:40|11634.55|11634.55|11634.55|11634.55|11634.55|11634.55|11634.55|11634.55|0
1644576760000|2022-02-11 10:52:40|11634.2|11634.2|11632.95|11632.95|11634.2|11634.2|11632.95|11632.95|0
1644576770000|2022-02-11 10:52:50|11632.5|11632.5|11632.5|11632.5|11632.5|11632.5|11632.5|11632.5|0
1644576780000|2022-02-11 10:53:00|11632.73|11632.73|11632.84|11632.84|11632.84|11632.84|11632.73|11632.73|0
1644576800000|2022-02-11 10:53:20|11632.98|11632.98|11632.98|11632.98|11632.98|11632.98|11632.98|11632.98|0
1644576810000|2022-02-11 10:53:30|11633.17|11633.17|11633.02|11633.02|11633.17|11633.17|11633.02|11633.02|0
1644576820000|2022-02-11 10:53:40|11632.67|11632.67|11632.67|11632.67|11632.67|11632.67|11632.67|11632.67|0
1644576840000|2022-02-11 10:54:00|11632.87|11632.87|11632.87|11632.87|11632.87|11632.87|11632.87|11632.87|0
1644576850000|2022-02-11 10:54:10|11632.61|11632.61|11632.61|11632.61|11632.61|11632.61|11632.61|11632.61|0
1644576880000|2022-02-11 10:54:40|11633.31|11633.31|11633.31|11633.31|11633.31|11633.31|11633.31|11633.31|0
1644576890000|2022-02-11 10:54:50|11634.1|11634.1|11633.19|11633.19|11634.22|11634.22|11633.19|11633.19|0
1644576900000|2022-02-11 10:55:00|11634.34|11634.34|11634.43|11634.43|11634.43|11634.43|11634.34|11634.34|0
1644576920000|2022-02-11 10:55:20|11634.23|11634.23|11634.23|11634.23|11634.23|11634.23|11634.23|11634.23|0
1644576930000|2022-02-11 10:55:30|11634.67|11634.67|11636.08|11636.08|11636.08|11636.08|11634.67|11634.67|0
1644576940000|2022-02-11 10:55:40|11636.27|11636.27|11635.66|11635.66|11636.27|11636.27|11635.66|11635.66|0
1644576950000|2022-02-11 10:55:50|11636.1|11636.1|11636.3|11636.3|11636.3|11636.3|11636.1|11636.1|0
1644576960000|2022-02-11 10:56:00|11635.99|11635.99|11635.99|11635.99|11635.99|11635.99|11635.99|11635.99|0
1644576980000|2022-02-11 10:56:20|11635.78|11635.78|11635.78|11635.78|11635.78|11635.78|11635.78|11635.78|0
1644576990000|2022-02-11 10:56:30|11635.52|11635.52|11635.52|11635.52|11635.52|11635.52|11635.52|11635.52|0
1644577000000|2022-02-11 10:56:40|11634.92|11634.92|11634.92|11634.92|11634.92|11634.92|11634.92|11634.92|0
1644577010000|2022-02-11 10:56:50|11635.05|11635.05|11635.05|11635.05|11635.05|11635.05|11635.05|11635.05|0
1644577020000|2022-02-11 10:57:00|11635.5|11635.5|11636.1|11636.1|11636.41|11636.41|11635.5|11635.5|0
1644577030000|2022-02-11 10:57:10|11635.78|11635.78|11635.9|11635.9|11635.9|11635.9|11635.78|11635.78|0
1644577040000|2022-02-11 10:57:20|11636.59|11636.59|11636.59|11636.59|11636.59|11636.59|11636.59|11636.59|0
1644577050000|2022-02-11 10:57:30|11636.78|11636.78|11636.78|11636.78|11636.78|11636.78|11636.78|11636.78|0
1644577060000|2022-02-11 10:57:40|11636.86|11636.86|11635.86|11635.86|11636.86|11636.86|11635.86|11635.86|0
1644577070000|2022-02-11 10:57:50|11635.55|11635.55|11634.75|11634.75|11635.55|11635.55|11634.75|11634.75|0
1644577080000|2022-02-11 10:58:00|11635.11|11635.11|11635.11|11635.11|11635.11|11635.11|11635.11|11635.11|0
1644577100000|2022-02-11 10:58:20|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|0
1644577150000|2022-02-11 10:59:10|11634.05|11634.05|11634.4|11634.4|11634.4|11634.4|11634.05|11634.05|0
1644577170000|2022-02-11 10:59:30|11633.82|11633.82|11633.82|11633.82|11633.82|11633.82|11633.82|11633.82|0
1644577180000|2022-02-11 10:59:40|11633.22|11633.22|11633.22|11633.22|11633.22|11633.22|11633.22|11633.22|0
1644577200000|2022-02-11 11:00:00|11633.63|11633.63|11633.93|11633.93|11633.93|11633.93|11633.63|11633.63|0
1644577210000|2022-02-11 11:00:10|11633.82|11633.82|11633.82|11633.82|11633.82|11633.82|11633.71|11633.71|0
1644577220000|2022-02-11 11:00:20|11634.05|11634.05|11634.05|11634.05|11634.05|11634.05|11634.05|11634.05|0
1644577240000|2022-02-11 11:00:40|11633.91|11633.91|11633.23|11633.23|11633.91|11633.91|11633.23|11633.23|0
1644577300000|2022-02-11 11:01:40|11634.81|11634.81|11634.81|11634.81|11634.81|11634.81|11634.81|11634.81|0
1644577310000|2022-02-11 11:01:50|11635.6|11635.6|11635.6|11635.6|11635.6|11635.6|11635.6|11635.6|0
1644577320000|2022-02-11 11:02:00|11636.06|11636.06|11636.06|11636.06|11636.06|11636.06|11636.06|11636.06|0
1644577350000|2022-02-11 11:02:30|11635.7|11635.7|11635.35|11635.35|11635.7|11635.7|11635.35|11635.35|0
1644577360000|2022-02-11 11:02:40|11635.48|11635.48|11636.57|11636.57|11636.57|11636.57|11635.48|11635.48|0
1644577370000|2022-02-11 11:02:50|11636.94|11636.94|11636.94|11636.94|11636.94|11636.94|11636.94|11636.94|0
1644577380000|2022-02-11 11:03:00|11636.5|11636.5|11636.5|11636.5|11636.5|11636.5|11636.5|11636.5|0
1644577390000|2022-02-11 11:03:10|11636.07|11636.07|11635.63|11635.63|11636.07|11636.07|11635.63|11635.63|0
1644577400000|2022-02-11 11:03:20|11636.07|11636.07|11636.07|11636.07|11636.07|11636.07|11636.07|11636.07|0
1644577410000|2022-02-11 11:03:30|11636.26|11636.26|11636.26|11636.26|11636.26|11636.26|11636.26|11636.26|0
1644577420000|2022-02-11 11:03:40|11636.67|11636.67|11636.67|11636.67|11636.67|11636.67|11636.67|11636.67|0
1644577430000|2022-02-11 11:03:50|11636.79|11636.79|11637.64|11637.64|11637.64|11637.64|11636.79|11636.79|0
1644577440000|2022-02-11 11:04:00|11638|11638|11638.36|11638.36|11638.36|11638.36|11638|11638|0
1644577450000|2022-02-11 11:04:10|11638.02|11638.02|11637.92|11637.92|11638.02|11638.02|11637.92|11637.92|0
1644577460000|2022-02-11 11:04:20|11638.18|11638.18|11638.31|11638.31|11638.31|11638.31|11638.18|11638.18|0
1644577470000|2022-02-11 11:04:30|11638.45|11638.45|11637.85|11637.85|11638.45|11638.45|11637.85|11637.85|0
1644577480000|2022-02-11 11:04:40|11637.06|11637.06|11637.06|11637.06|11637.06|11637.06|11637.06|11637.06|0
1644577490000|2022-02-11 11:04:50|11636.63|11636.63|11636.63|11636.63|11636.63|11636.63|11636.63|11636.63|0
1644577500000|2022-02-11 11:05:00|11637.14|11637.14|11637.14|11637.14|11637.14|11637.14|11637.14|11637.14|0
1644577520000|2022-02-11 11:05:20|11637.76|11637.76|11637.76|11637.76|11637.76|11637.76|11637.76|11637.76|0
1644577540000|2022-02-11 11:05:40|11637.92|11637.92|11638.18|11638.18|11638.18|11638.18|11637.92|11637.92|0
1644577550000|2022-02-11 11:05:50|11638.41|11638.41|11638.8|11638.8|11638.8|11638.8|11638.41|11638.41|0
1644577560000|2022-02-11 11:06:00|11638.95|11638.95|11639.63|11639.63|11639.78|11639.78|11638.95|11638.95|0
1644577570000|2022-02-11 11:06:10|11639.55|11639.55|11639.63|11639.63|11639.63|11639.63|11639.55|11639.55|0
1644577580000|2022-02-11 11:06:20|11639.33|11639.33|11638.45|11638.45|11639.33|11639.33|11638|11638|0
1644577590000|2022-02-11 11:06:30|11638.75|11638.75|11638.2|11638.2|11638.75|11638.75|11638.2|11638.2|0
1644577600000|2022-02-11 11:06:40|11638.07|11638.07|11638.07|11638.07|11638.07|11638.07|11638.07|11638.07|0
1644577620000|2022-02-11 11:07:00|11637.61|11637.61|11637.61|11637.61|11637.61|11637.61|11637.61|11637.61|0
1644577650000|2022-02-11 11:07:30|11637.27|11637.27|11637.27|11637.27|11637.27|11637.27|11637.27|11637.27|0
1644577660000|2022-02-11 11:07:40|11638.13|11638.13|11638.13|11638.13|11638.13|11638.13|11638.13|11638.13|0
1644577670000|2022-02-11 11:07:50|11637.67|11637.67|11636.21|11636.21|11637.67|11637.67|11636.21|11636.21|0
1644577680000|2022-02-11 11:08:00|11636.04|11636.04|11635.77|11635.77|11636.04|11636.04|11634.96|11634.96|0
1644577690000|2022-02-11 11:08:10|11635.16|11635.16|11635.4|11635.4|11635.4|11635.4|11635.16|11635.16|0
1644577700000|2022-02-11 11:08:20|11634.48|11634.48|11634.48|11634.48|11634.48|11634.48|11634.48|11634.48|0
1644577710000|2022-02-11 11:08:30|11634.21|11634.21|11633.74|11633.74|11634.21|11634.21|11633.58|11633.58|0
1644577730000|2022-02-11 11:08:50|11634.1|11634.1|11634.1|11634.1|11634.1|11634.1|11634.1|11634.1|0
1644577740000|2022-02-11 11:09:00|11634.23|11634.23|11634.01|11634.01|11634.23|11634.23|11634.01|11634.01|0
1644577760000|2022-02-11 11:09:20|11634.14|11634.14|11634.3|11634.3|11634.3|11634.3|11634.14|11634.14|0
1644577770000|2022-02-11 11:09:30|11634.57|11634.57|11635.37|11635.37|11635.37|11635.37|11634.57|11634.57|0
1644577780000|2022-02-11 11:09:40|11635.71|11635.71|11635.71|11635.71|11635.71|11635.71|11635.71|11635.71|0
1644577800000|2022-02-11 11:10:00|11634.82|11634.82|11635.18|11635.18|11635.18|11635.18|11634.82|11634.82|0
1644577810000|2022-02-11 11:10:10|11634.82|11634.82|11634.76|11634.76|11634.99|11634.99|11634.76|11634.76|0
1644577830000|2022-02-11 11:10:30|11633.74|11633.74|11632.95|11632.95|11633.74|11633.74|11632.95|11632.95|0
1644577840000|2022-02-11 11:10:40|11632.7|11632.7|11632.25|11632.25|11632.7|11632.7|11632.25|11632.25|0
1644577850000|2022-02-11 11:10:50|11632.76|11632.76|11632.76|11632.76|11632.76|11632.76|11632.76|11632.76|0
1644577860000|2022-02-11 11:11:00|11632.45|11632.45|11631.73|11631.73|11632.45|11632.45|11631.27|11631.27|0
1644577870000|2022-02-11 11:11:10|11630.87|11630.87|11630.57|11630.57|11630.87|11630.87|11630.57|11630.57|0
1644577880000|2022-02-11 11:11:20|11630.27|11630.27|11630.39|11630.39|11630.39|11630.39|11629.84|11629.84|0
1644577900000|2022-02-11 11:11:40|11631.18|11631.18|11631.18|11631.18|11631.18|11631.18|11631.18|11631.18|0
1644577910000|2022-02-11 11:11:50|11631.52|11631.52|11633.48|11633.48|11633.48|11633.48|11631.38|11631.38|0
1644577930000|2022-02-11 11:12:10|11633.35|11633.35|11633.35|11633.35|11633.35|11633.35|11633.35|11633.35|0
1644577950000|2022-02-11 11:12:30|11633.01|11633.01|11633.13|11633.13|11633.13|11633.13|11633.01|11633.01|0
1644577990000|2022-02-11 11:13:10|11633.22|11633.22|11633.22|11633.22|11633.22|11633.22|11633.22|11633.22|0
1644578000000|2022-02-11 11:13:20|11633.43|11633.43|11633.43|11633.43|11633.43|11633.43|11633.43|11633.43|0
1644578020000|2022-02-11 11:13:40|11632.55|11632.55|11632.01|11632.01|11632.86|11632.86|11632.01|11632.01|0
1644578030000|2022-02-11 11:13:50|11631.7|11631.7|11631.7|11631.7|11631.7|11631.7|11631.26|11631.26|0
1644578040000|2022-02-11 11:14:00|11631.46|11631.46|11631.46|11631.46|11631.46|11631.46|11631.46|11631.46|0
1644578050000|2022-02-11 11:14:10|11631.11|11631.11|11631.11|11631.11|11631.11|11631.11|11631.11|11631.11|0
1644578060000|2022-02-11 11:14:20|11630.32|11630.32|11629.97|11629.97|11630.43|11630.43|11629.97|11629.97|0
1644578100000|2022-02-11 11:15:00|11630.24|11630.24|11630.24|11630.24|11630.24|11630.24|11630.24|11630.24|0
1644578120000|2022-02-11 11:15:20|11630.13|11630.13|11630.13|11630.13|11630.13|11630.13|11630.13|11630.13|0
1644578190000|2022-02-11 11:16:30|11629.7|11629.7|11629.35|11629.35|11629.7|11629.7|11629.35|11629.35|0
1644578200000|2022-02-11 11:16:40|11630.14|11630.14|11630.14|11630.14|11630.14|11630.14|11630.14|11630.14|0
1644578210000|2022-02-11 11:16:50|11631.72|11631.72|11631.72|11631.72|11631.72|11631.72|11631.72|11631.72|0
1644578230000|2022-02-11 11:17:10|11632.16|11632.16|11632.46|11632.46|11632.46|11632.46|11631.93|11631.93|0
1644578240000|2022-02-11 11:17:20|11632.1|11632.1|11632.29|11632.29|11632.54|11632.54|11632.1|11632.1|0
1644578250000|2022-02-11 11:17:30|11632.06|11632.06|11631.84|11631.84|11632.06|11632.06|11631.84|11631.84|0
1644578270000|2022-02-11 11:17:50|11631.74|11631.74|11631.74|11631.74|11631.74|11631.74|11631.74|11631.74|0
1644578280000|2022-02-11 11:18:00|11631.47|11631.47|11631.47|11631.47|11631.47|11631.47|11631.47|11631.47|0
1644578310000|2022-02-11 11:18:30|11631.92|11631.92|11632.41|11632.41|11632.41|11632.41|11631.81|11631.81|0
1644578350000|2022-02-11 11:19:10|11631.7|11631.7|11633.2|11633.2|11633.2|11633.2|11631.7|11631.7|0
1644578370000|2022-02-11 11:19:30|11633.5|11633.5|11633.41|11633.41|11633.5|11633.5|11633.41|11633.41|0
1644578380000|2022-02-11 11:19:40|11634.2|11634.2|11634.99|11634.99|11634.99|11634.99|11634.2|11634.2|0
1644578390000|2022-02-11 11:19:50|11635.78|11635.78|11635.78|11635.78|11635.78|11635.78|11635.78|11635.78|0
1644578410000|2022-02-11 11:20:10|11636.08|11636.08|11636.45|11636.45|11636.45|11636.45|11636.08|11636.08|0
1644578420000|2022-02-11 11:20:20|11636.75|11636.75|11637.24|11637.24|11637.24|11637.24|11636.45|11636.45|0
1644578430000|2022-02-11 11:20:30|11636.92|11636.92|11636.92|11636.92|11636.92|11636.92|11636.92|11636.92|0
1644578450000|2022-02-11 11:20:50|11637.37|11637.37|11637.37|11637.37|11637.37|11637.37|11637.37|11637.37|0
1644578460000|2022-02-11 11:21:00|11637.71|11637.71|11637.71|11637.71|11637.71|11637.71|11637.71|11637.71|0
1644578470000|2022-02-11 11:21:10|11638.33|11638.33|11638.33|11638.33|11638.33|11638.33|11638.33|11638.33|0
1644578480000|2022-02-11 11:21:20|11638.9|11638.9|11638.68|11638.68|11638.9|11638.9|11638.68|11638.68|0
1644578490000|2022-02-11 11:21:30|11639.25|11639.25|11639.55|11639.55|11639.55|11639.55|11639.25|11639.25|0
1644578500000|2022-02-11 11:21:40|11639.09|11639.09|11640.02|11640.02|11640.02|11640.02|11639.09|11639.09|0
1644578510000|2022-02-11 11:21:50|11641.17|11641.17|11641.71|11641.71|11642.64|11642.64|11641.17|11641.17|0
1644578520000|2022-02-11 11:22:00|11642.27|11642.27|11642.27|11642.27|11642.27|11642.27|11642.27|11642.27|0
1644578530000|2022-02-11 11:22:10|11642.71|11642.71|11643.42|11643.42|11643.42|11643.42|11642.71|11642.71|0
1644578540000|2022-02-11 11:22:20|11644.12|11644.12|11645.95|11645.95|11645.95|11645.95|11644.12|11644.12|0
1644578550000|2022-02-11 11:22:30|11646.18|11646.18|11645.35|11645.35|11646.18|11646.18|11645.35|11645.35|0
1644578560000|2022-02-11 11:22:40|11645.61|11645.61|11645.38|11645.38|11645.61|11645.61|11645.38|11645.38|0
1644578570000|2022-02-11 11:22:50|11645.47|11645.47|11646.15|11646.15|11646.15|11646.15|11645.47|11645.47|0
1644578580000|2022-02-11 11:23:00|11646.38|11646.38|11646.64|11646.64|11646.64|11646.64|11646.38|11646.38|0
1644578590000|2022-02-11 11:23:10|11647.03|11647.03|11649.68|11649.68|11649.68|11649.68|11647.03|11647.03|0
1644578600000|2022-02-11 11:23:20|11649.96|11649.96|11650.58|11650.58|11650.58|11650.58|11649.96|11649.96|0
1644578610000|2022-02-11 11:23:30|11650.45|11650.45|11650.56|11650.56|11650.56|11650.56|11650.45|11650.45|0
1644578620000|2022-02-11 11:23:40|11650.87|11650.87|11651.17|11651.17|11651.17|11651.17|11650.87|11650.87|0
1644578630000|2022-02-11 11:23:50|11650.98|11650.98|11650.71|11650.71|11650.98|11650.98|11650.71|11650.71|0
1644578640000|2022-02-11 11:24:00|11650.35|11650.35|11650.35|11650.35|11650.35|11650.35|11650.35|11650.35|0
1644578650000|2022-02-11 11:24:10|11650.22|11650.22|11650.45|11650.45|11650.45|11650.45|11650.22|11650.22|0
1644578680000|2022-02-11 11:24:40|11650.15|11650.15|11650.15|11650.15|11650.15|11650.15|11650.15|11650.15|0
1644578690000|2022-02-11 11:24:50|11650.03|11650.03|11650.23|11650.23|11650.23|11650.23|11649.92|11649.92|0
1644578730000|2022-02-11 11:25:30|11648.65|11648.65|11648.98|11648.98|11649.44|11649.44|11648.65|11648.65|0
1644578740000|2022-02-11 11:25:40|11649.25|11649.25|11649.25|11649.25|11649.25|11649.25|11649.25|11649.25|0
1644578750000|2022-02-11 11:25:50|11649.15|11649.15|11649.15|11649.15|11649.15|11649.15|11649.15|11649.15|0
1644578770000|2022-02-11 11:26:10|11649.05|11649.05|11649.05|11649.05|11649.05|11649.05|11649.05|11649.05|0
1644578780000|2022-02-11 11:26:20|11648.95|11648.95|11648.19|11648.19|11649.05|11649.05|11648.19|11648.19|0
1644578790000|2022-02-11 11:26:30|11648.04|11648.04|11647.77|11647.77|11648.04|11648.04|11647.77|11647.77|0
1644578800000|2022-02-11 11:26:40|11648|11648|11648.04|11648.04|11648.04|11648.04|11647.61|11647.61|0
1644578810000|2022-02-11 11:26:50|11647.81|11647.81|11647.92|11647.92|11647.92|11647.92|11647.81|11647.81|0
1644578820000|2022-02-11 11:27:00|11647.48|11647.48|11646.75|11646.75|11647.48|11647.48|11646.75|11646.75|0
1644578830000|2022-02-11 11:27:10|11646.39|11646.39|11646.3|11646.3|11646.39|11646.39|11646.3|11646.3|0
1644578840000|2022-02-11 11:27:20|11644.72|11644.72|11644.09|11644.09|11644.72|11644.72|11644.09|11644.09|0
1644578850000|2022-02-11 11:27:30|11644.53|11644.53|11644.19|11644.19|11644.53|11644.53|11644.19|11644.19|0
1644578860000|2022-02-11 11:27:40|11644.05|11644.05|11644.05|11644.05|11644.05|11644.05|11644.05|11644.05|0
1644578870000|2022-02-11 11:27:50|11644.77|11644.77|11645.2|11645.2|11645.2|11645.2|11644.77|11644.77|0
1644578880000|2022-02-11 11:28:00|11645.05|11645.05|11645.68|11645.68|11645.68|11645.68|11645.05|11645.05|0
1644578890000|2022-02-11 11:28:10|11644.98|11644.98|11644.98|11644.98|11644.98|11644.98|11644.98|11644.98|0
1644578900000|2022-02-11 11:28:20|11645.26|11645.26|11645.26|11645.26|11645.26|11645.26|11645.26|11645.26|0
1644578910000|2022-02-11 11:28:30|11645.51|11645.51|11645.51|11645.51|11645.51|11645.51|11645.51|11645.51|0
1644578940000|2022-02-11 11:29:00|11645.11|11645.11|11644.71|11644.71|11645.11|11645.11|11644.51|11644.51|0
1644578950000|2022-02-11 11:29:10|11645.11|11645.11|11645.41|11645.41|11645.41|11645.41|11645.11|11645.11|0
1644578960000|2022-02-11 11:29:20|11646.1|11646.1|11645.16|11645.16|11646.1|11646.1|11644.49|11644.49|0
1644578970000|2022-02-11 11:29:30|11644.77|11644.77|11644.88|11644.88|11645|11645|11644.77|11644.77|0
1644578980000|2022-02-11 11:29:40|11644.44|11644.44|11644.19|11644.19|11644.44|11644.44|11644.19|11644.19|0
1644578990000|2022-02-11 11:29:50|11643.73|11643.73|11643.73|11643.73|11643.73|11643.73|11643.73|11643.73|0
1644579010000|2022-02-11 11:30:10|11643.63|11643.63|11643.19|11643.19|11643.63|11643.63|11643.19|11643.19|0
1644579020000|2022-02-11 11:30:20|11643.65|11643.65|11643.65|11643.65|11643.65|11643.65|11643.65|11643.65|0
1644579040000|2022-02-11 11:30:40|11643.35|11643.35|11643.65|11643.65|11643.65|11643.65|11643.35|11643.35|0
1644579050000|2022-02-11 11:30:50|11643.92|11643.92|11644.04|11644.04|11644.27|11644.27|11643.92|11643.92|0
1644579080000|2022-02-11 11:31:20|11643.63|11643.63|11642.91|11642.91|11643.77|11643.77|11642.91|11642.91|0
1644579090000|2022-02-11 11:31:30|11642.49|11642.49|11642.38|11642.38|11642.49|11642.49|11642.38|11642.38|0
1644579110000|2022-02-11 11:31:50|11642.19|11642.19|11641.48|11641.48|11642.19|11642.19|11641.48|11641.48|0
1644579120000|2022-02-11 11:32:00|11641.08|11641.08|11640.61|11640.61|11641.12|11641.12|11640.61|11640.61|0
1644579130000|2022-02-11 11:32:10|11640.38|11640.38|11639.15|11639.15|11640.38|11640.38|11639.15|11639.15|0
1644579140000|2022-02-11 11:32:20|11639.03|11639.03|11638.22|11638.22|11639.03|11639.03|11638.22|11638.22|0
1644579150000|2022-02-11 11:32:30|11636.46|11636.46|11636.01|11636.01|11636.55|11636.55|11636.01|11636.01|0
1644579160000|2022-02-11 11:32:40|11635.55|11635.55|11633.69|11633.69|11635.55|11635.55|11633.69|11633.69|0
1644579170000|2022-02-11 11:32:50|11633.38|11633.38|11633.61|11633.61|11633.61|11633.61|11633.38|11633.38|0
1644579180000|2022-02-11 11:33:00|11633.48|11633.48|11633.68|11633.68|11633.93|11633.93|11633.48|11633.48|0
1644579190000|2022-02-11 11:33:10|11633.33|11633.33|11633.33|11633.33|11633.33|11633.33|11633.33|11633.33|0
1644579200000|2022-02-11 11:33:20|11633.13|11633.13|11633.49|11633.49|11633.49|11633.49|11633.13|11633.13|0
1644579210000|2022-02-11 11:33:30|11633.67|11633.67|11632.7|11632.7|11633.67|11633.67|11632.7|11632.7|0
1644579220000|2022-02-11 11:33:40|11632.93|11632.93|11632.93|11632.93|11632.93|11632.93|11632.93|11632.93|0
1644579230000|2022-02-11 11:33:50|11633.04|11633.04|11633.04|11633.04|11633.04|11633.04|11633.04|11633.04|0
1644579240000|2022-02-11 11:34:00|11633.39|11633.39|11633.39|11633.39|11633.39|11633.39|11633.39|11633.39|0
1644579250000|2022-02-11 11:34:10|11632.95|11632.95|11632.95|11632.95|11632.95|11632.95|11632.95|11632.95|0
1644579270000|2022-02-11 11:34:30|11632.86|11632.86|11632.86|11632.86|11632.86|11632.86|11632.86|11632.86|0
1644579280000|2022-02-11 11:34:40|11632.42|11632.42|11632.42|11632.42|11632.42|11632.42|11632.42|11632.42|0
1644579300000|2022-02-11 11:35:00|11632.06|11632.06|11630.6|11630.6|11632.06|11632.06|11630.6|11630.6|0
1644579310000|2022-02-11 11:35:10|11630.31|11630.31|11630.31|11630.31|11630.31|11630.31|11630.31|11630.31|0
1644579320000|2022-02-11 11:35:20|11630.17|11630.17|11630.17|11630.17|11630.17|11630.17|11630.17|11630.17|0
1644579330000|2022-02-11 11:35:30|11630.03|11630.03|11630.47|11630.47|11630.47|11630.47|11630.03|11630.03|0
1644579340000|2022-02-11 11:35:40|11630.67|11630.67|11630.67|11630.67|11630.67|11630.67|11630.67|11630.67|0
1644579350000|2022-02-11 11:35:50|11630.43|11630.43|11630.43|11630.43|11630.43|11630.43|11630.43|11630.43|0
1644579360000|2022-02-11 11:36:00|11630.89|11630.89|11630.89|11630.89|11630.89|11630.89|11630.89|11630.89|0
1644579380000|2022-02-11 11:36:20|11631.24|11631.24|11631.24|11631.24|11631.24|11631.24|11631.24|11631.24|0
1644579430000|2022-02-11 11:37:10|11630.99|11630.99|11631.65|11631.65|11631.78|11631.78|11630.99|11630.99|0
1644579440000|2022-02-11 11:37:20|11631.42|11631.42|11631.42|11631.42|11631.42|11631.42|11631.42|11631.42|0
1644579450000|2022-02-11 11:37:30|11631.31|11631.31|11631.31|11631.31|11631.31|11631.31|11631.31|11631.31|0
1644579460000|2022-02-11 11:37:40|11631.53|11631.53|11631.53|11631.53|11631.53|11631.53|11631.53|11631.53|0
1644579480000|2022-02-11 11:38:00|11631.35|11631.35|11633.75|11633.75|11633.75|11633.75|11631.35|11631.35|0
1644579490000|2022-02-11 11:38:10|11633.88|11633.88|11633.88|11633.88|11633.88|11633.88|11633.88|11633.88|0
1644579520000|2022-02-11 11:38:40|11633.69|11633.69|11633.84|11633.84|11633.84|11633.84|11633.69|11633.69|0
1644579540000|2022-02-11 11:39:00|11633.69|11633.69|11633.69|11633.69|11633.69|11633.69|11633.69|11633.69|0
1644579560000|2022-02-11 11:39:20|11633.84|11633.84|11633.84|11633.84|11633.84|11633.84|11633.84|11633.84|0
1644579580000|2022-02-11 11:39:40|11633.99|11633.99|11633.99|11633.99|11633.99|11633.99|11633.99|11633.99|0
1644579610000|2022-02-11 11:40:10|11635.25|11635.25|11635.75|11635.75|11635.75|11635.75|11635.25|11635.25|0
1644579620000|2022-02-11 11:40:20|11636.01|11636.01|11636.01|11636.01|11636.01|11636.01|11636.01|11636.01|0
1644579630000|2022-02-11 11:40:30|11636.72|11636.72|11636.72|11636.72|11636.72|11636.72|11636.72|11636.72|0
1644579650000|2022-02-11 11:40:50|11636.41|11636.41|11636.72|11636.72|11636.72|11636.72|11636.41|11636.41|0
1644579660000|2022-02-11 11:41:00|11637.03|11637.03|11638.87|11638.87|11638.87|11638.87|11637.03|11637.03|0
1644579670000|2022-02-11 11:41:10|11638.24|11638.24|11637.17|11637.17|11638.24|11638.24|11637.17|11637.17|0
1644579690000|2022-02-11 11:41:30|11637.33|11637.33|11637.33|11637.33|11637.33|11637.33|11637.33|11637.33|0
1644579700000|2022-02-11 11:41:40|11637.56|11637.56|11637.06|11637.06|11637.56|11637.56|11637.06|11637.06|0
1644579710000|2022-02-11 11:41:50|11637.19|11637.19|11637.1|11637.1|11637.19|11637.19|11637.1|11637.1|0
1644579720000|2022-02-11 11:42:00|11638.68|11638.68|11637.97|11637.97|11638.68|11638.68|11637.97|11637.97|0
1644579730000|2022-02-11 11:42:10|11637.83|11637.83|11637.97|11637.97|11637.97|11637.97|11637.83|11637.83|0
1644579750000|2022-02-11 11:42:30|11638.24|11638.24|11638.44|11638.44|11638.75|11638.75|11638.24|11638.24|0
1644579760000|2022-02-11 11:42:40|11638.62|11638.62|11638.92|11638.92|11638.92|11638.92|11638.62|11638.62|0
1644579770000|2022-02-11 11:42:50|11638.52|11638.52|11639.14|11639.14|11639.14|11639.14|11638.52|11638.52|0
1644579780000|2022-02-11 11:43:00|11638.84|11638.84|11638.84|11638.84|11638.84|11638.84|11638.84|11638.84|0
1644579790000|2022-02-11 11:43:10|11638.05|11638.05|11636.94|11636.94|11638.05|11638.05|11636.94|11636.94|0
1644579800000|2022-02-11 11:43:20|11637.4|11637.4|11637.4|11637.4|11637.4|11637.4|11637.4|11637.4|0
1644579820000|2022-02-11 11:43:40|11637.19|11637.19|11636.88|11636.88|11637.19|11637.19|11636.88|11636.88|0
1644579830000|2022-02-11 11:43:50|11636.63|11636.63|11636.63|11636.63|11636.63|11636.63|11636.63|11636.63|0
1644579840000|2022-02-11 11:44:00|11636.28|11636.28|11635.81|11635.81|11636.28|11636.28|11635.67|11635.67|0
1644579850000|2022-02-11 11:44:10|11635.68|11635.68|11635.68|11635.68|11635.68|11635.68|11635.68|11635.68|0
1644579860000|2022-02-11 11:44:20|11635.45|11635.45|11635.22|11635.22|11635.45|11635.45|11635.22|11635.22|0
1644579870000|2022-02-11 11:44:30|11635.57|11635.57|11636.08|11636.08|11636.08|11636.08|11635.57|11635.57|0
1644579880000|2022-02-11 11:44:40|11636.87|11636.87|11636.85|11636.85|11636.98|11636.98|11636.85|11636.85|0
1644579890000|2022-02-11 11:44:50|11637|11637|11637|11637|11637|11637|11637|11637|0
1644579900000|2022-02-11 11:45:00|11636.56|11636.56|11636.56|11636.56|11636.56|11636.56|11636.56|11636.56|0
1644579920000|2022-02-11 11:45:20|11636.26|11636.26|11636.26|11636.26|11636.26|11636.26|11636.26|11636.26|0
1644579930000|2022-02-11 11:45:30|11635.99|11635.99|11635.99|11635.99|11635.99|11635.99|11635.99|11635.99|0
1644579940000|2022-02-11 11:45:40|11634.4|11634.4|11633.69|11633.69|11634.4|11634.4|11633.69|11633.69|0
1644579950000|2022-02-11 11:45:50|11634.15|11634.15|11634.15|11634.15|11634.15|11634.15|11633.69|11633.69|0
1644579960000|2022-02-11 11:46:00|11634.01|11634.01|11634.64|11634.64|11634.64|11634.64|11634.01|11634.01|0
1644579970000|2022-02-11 11:46:10|11633.85|11633.85|11633.85|11633.85|11633.85|11633.85|11633.85|11633.85|0
1644579980000|2022-02-11 11:46:20|11633.06|11633.06|11633.06|11633.06|11633.06|11633.06|11633.06|11633.06|0
1644580020000|2022-02-11 11:47:00|11632.27|11632.27|11633.65|11633.65|11633.65|11633.65|11631.71|11631.71|0
1644580030000|2022-02-11 11:47:10|11633.96|11633.96|11633.41|11633.41|11633.96|11633.96|11633.41|11633.41|0
1644580080000|2022-02-11 11:48:00|11633.68|11633.68|11633.22|11633.22|11633.68|11633.68|11633.22|11633.22|0
1644580090000|2022-02-11 11:48:10|11633.62|11633.62|11633.42|11633.42|11633.62|11633.62|11633.42|11633.42|0
1644580100000|2022-02-11 11:48:20|11633.01|11633.01|11633.01|11633.01|11633.01|11633.01|11633.01|11633.01|0
1644580120000|2022-02-11 11:48:40|11632.8|11632.8|11632.8|11632.8|11632.8|11632.8|11632.8|11632.8|0
1644580130000|2022-02-11 11:48:50|11633.43|11633.43|11633.12|11633.12|11633.43|11633.43|11633.12|11633.12|0
1644580150000|2022-02-11 11:49:10|11633.35|11633.35|11633.95|11633.95|11633.95|11633.95|11633.35|11633.35|0
1644580170000|2022-02-11 11:49:30|11633.72|11633.72|11633.72|11633.72|11633.72|11633.72|11633.72|11633.72|0
1644580190000|2022-02-11 11:49:50|11633.11|11633.11|11633.25|11633.25|11633.58|11633.58|11633.11|11633.11|0
1644580200000|2022-02-11 11:50:00|11633.52|11633.52|11636.24|11636.24|11636.24|11636.24|11633.52|11633.52|0
1644580220000|2022-02-11 11:50:20|11636.47|11636.47|11635.68|11635.68|11636.47|11636.47|11635.68|11635.68|0
1644580230000|2022-02-11 11:50:30|11635.79|11635.79|11635.56|11635.56|11635.79|11635.79|11635.56|11635.56|0
1644580250000|2022-02-11 11:50:50|11635.26|11635.26|11635.7|11635.7|11635.7|11635.7|11635.26|11635.26|0
1644580270000|2022-02-11 11:51:10|11636.11|11636.11|11636.11|11636.11|11636.11|11636.11|11636.11|11636.11|0
1644580300000|2022-02-11 11:51:40|11636.26|11636.26|11635.34|11635.34|11636.26|11636.26|11635.34|11635.34|0
1644580310000|2022-02-11 11:51:50|11635.04|11635.04|11635.04|11635.04|11635.04|11635.04|11635.04|11635.04|0
1644580320000|2022-02-11 11:52:00|11635.72|11635.72|11635.6|11635.6|11635.72|11635.72|11635.6|11635.6|0
1644580340000|2022-02-11 11:52:20|11635.84|11635.84|11635.83|11635.83|11636.08|11636.08|11635.83|11635.83|0
1644580350000|2022-02-11 11:52:30|11636.29|11636.29|11635.38|11635.38|11636.29|11636.29|11635.27|11635.27|0
1644580360000|2022-02-11 11:52:40|11635.74|11635.74|11635.33|11635.33|11635.74|11635.74|11635.33|11635.33|0
1644580370000|2022-02-11 11:52:50|11635.03|11635.03|11634.59|11634.59|11635.03|11635.03|11634.59|11634.59|0
1644580380000|2022-02-11 11:53:00|11635.96|11635.96|11635.82|11635.82|11635.96|11635.96|11635.68|11635.68|0
1644580390000|2022-02-11 11:53:10|11635.46|11635.46|11635.46|11635.46|11635.46|11635.46|11635.46|11635.46|0
1644580400000|2022-02-11 11:53:20|11635.66|11635.66|11635.66|11635.66|11635.66|11635.66|11635.66|11635.66|0
1644580410000|2022-02-11 11:53:30|11635.77|11635.77|11635.77|11635.77|11635.77|11635.77|11635.77|11635.77|0
1644580430000|2022-02-11 11:53:50|11635.88|11635.88|11635.09|11635.09|11635.88|11635.88|11635.09|11635.09|0
1644580440000|2022-02-11 11:54:00|11633.59|11633.59|11633.59|11633.59|11633.59|11633.59|11633.59|11633.59|0
1644580460000|2022-02-11 11:54:20|11633.98|11633.98|11633.98|11633.98|11633.98|11633.98|11633.98|11633.98|0
1644580480000|2022-02-11 11:54:40|11634.34|11634.34|11634.34|11634.34|11634.34|11634.34|11634.34|11634.34|0
1644580490000|2022-02-11 11:54:50|11635.03|11635.03|11634.92|11634.92|11635.03|11635.03|11634.92|11634.92|0
1644580540000|2022-02-11 11:55:40|11635.27|11635.27|11634.77|11634.77|11635.27|11635.27|11634.77|11634.77|0
1644580550000|2022-02-11 11:55:50|11634.88|11634.88|11635.82|11635.82|11635.82|11635.82|11634.88|11634.88|0
1644580560000|2022-02-11 11:56:00|11635.46|11635.46|11634.75|11634.75|11635.46|11635.46|11634.75|11634.75|0
1644580570000|2022-02-11 11:56:10|11634.89|11634.89|11634.54|11634.54|11634.97|11634.97|11634.54|11634.54|0
1644580580000|2022-02-11 11:56:20|11634.18|11634.18|11634.18|11634.18|11634.18|11634.18|11634.18|11634.18|0
1644580600000|2022-02-11 11:56:40|11634|11634|11634|11634|11634|11634|11634|11634|0
1644580630000|2022-02-11 11:57:10|11634.54|11634.54|11634.54|11634.54|11634.54|11634.54|11634.54|11634.54|0
1644580650000|2022-02-11 11:57:30|11634.43|11634.43|11634.58|11634.58|11634.58|11634.58|11634.43|11634.43|0
1644580660000|2022-02-11 11:57:40|11634.39|11634.39|11634.82|11634.82|11634.82|11634.82|11634.39|11634.39|0
1644580740000|2022-02-11 11:59:00|11634.92|11634.92|11636.06|11636.06|11636.06|11636.06|11634.92|11634.92|0
1644580750000|2022-02-11 11:59:10|11635.82|11635.82|11635.28|11635.28|11635.82|11635.82|11635.28|11635.28|0
1644580760000|2022-02-11 11:59:20|11635.5|11635.5|11635.39|11635.39|11635.5|11635.5|11635.39|11635.39|0
1644580770000|2022-02-11 11:59:30|11635.03|11635.03|11635.14|11635.14|11635.14|11635.14|11635.03|11635.03|0
1644580800000|2022-02-11 12:00:00|11635.01|11635.01|11635.01|11635.01|11635.01|11635.01|11635.01|11635.01|0
1644580810000|2022-02-11 12:00:10|11634.6|11634.6|11634.6|11634.6|11634.6|11634.6|11634.6|11634.6|0
1644580820000|2022-02-11 12:00:20|11634.29|11634.29|11634.29|11634.29|11634.29|11634.29|11634.29|11634.29|0
1644580860000|2022-02-11 12:01:00|11634.65|11634.65|11634.65|11634.65|11634.65|11634.65|11634.65|11634.65|0
1644580900000|2022-02-11 12:01:40|11634.38|11634.38|11634.38|11634.38|11634.38|11634.38|11634.38|11634.38|0
1644580920000|2022-02-11 12:02:00|11634.61|11634.61|11634.61|11634.61|11634.61|11634.61|11634.17|11634.17|0
1644580930000|2022-02-11 12:02:10|11634.72|11634.72|11636.93|11636.93|11636.93|11636.93|11634.72|11634.72|0
1644580940000|2022-02-11 12:02:20|11637.37|11637.37|11638.11|11638.11|11638.11|11638.11|11637.37|11637.37|0
1644580970000|2022-02-11 12:02:50|11638.4|11638.4|11638.4|11638.4|11638.4|11638.4|11638.4|11638.4|0
1644580980000|2022-02-11 12:03:00|11638.29|11638.29|11638.29|11638.29|11638.29|11638.29|11638.29|11638.29|0
1644580990000|2022-02-11 12:03:10|11638.48|11638.48|11638.18|11638.18|11638.48|11638.48|11638.18|11638.18|0
1644581010000|2022-02-11 12:03:30|11637.71|11637.71|11637.71|11637.71|11637.71|11637.71|11637.71|11637.71|0
1644581020000|2022-02-11 12:03:40|11637.44|11637.44|11637.44|11637.44|11637.44|11637.44|11637.44|11637.44|0
1644581030000|2022-02-11 12:03:50|11637.01|11637.01|11637.01|11637.01|11637.01|11637.01|11637.01|11637.01|0
1644581040000|2022-02-11 12:04:00|11637.32|11637.32|11638.15|11638.15|11638.15|11638.15|11637.32|11637.32|0
1644581050000|2022-02-11 12:04:10|11637.84|11637.84|11637.84|11637.84|11637.84|11637.84|11637.84|11637.84|0
1644581060000|2022-02-11 12:04:20|11637.74|11637.74|11637.59|11637.59|11637.74|11637.74|11637.59|11637.59|0
1644581090000|2022-02-11 12:04:50|11638.05|11638.05|11638.05|11638.05|11638.05|11638.05|11638.05|11638.05|0
1644581100000|2022-02-11 12:05:00|11638.41|11638.41|11638.41|11638.41|11638.41|11638.41|11638.41|11638.41|0
1644581120000|2022-02-11 12:05:20|11638.71|11638.71|11638.71|11638.71|11638.71|11638.71|11638.71|11638.71|0
1644581140000|2022-02-11 12:05:40|11638.6|11638.6|11638.6|11638.6|11638.6|11638.6|11638.6|11638.6|0
1644581150000|2022-02-11 12:05:50|11638.25|11638.25|11638.72|11638.72|11638.83|11638.83|11638.25|11638.25|0
1644581170000|2022-02-11 12:06:10|11638|11638|11637.65|11637.65|11638|11638|11637.65|11637.65|0
1644581190000|2022-02-11 12:06:30|11637.44|11637.44|11637.3|11637.3|11637.44|11637.44|11637.3|11637.3|0
1644581200000|2022-02-11 12:06:40|11637.66|11637.66|11637.77|11637.77|11637.77|11637.77|11637.66|11637.66|0
1644581220000|2022-02-11 12:07:00|11638.04|11638.04|11638.04|11638.04|11638.04|11638.04|11638.04|11638.04|0
1644581230000|2022-02-11 12:07:10|11637.6|11637.6|11637.6|11637.6|11637.6|11637.6|11637.6|11637.6|0
1644581240000|2022-02-11 12:07:20|11637.14|11637.14|11636.35|11636.35|11637.14|11637.14|11636.35|11636.35|0
1644581250000|2022-02-11 12:07:30|11635.56|11635.56|11635.26|11635.26|11635.56|11635.56|11635.26|11635.26|0
1644581260000|2022-02-11 12:07:40|11635.69|11635.69|11637.27|11637.27|11637.27|11637.27|11635.69|11635.69|0
1644581270000|2022-02-11 12:07:50|11637.7|11637.7|11637.81|11637.81|11637.81|11637.81|11637.7|11637.7|0
1644581280000|2022-02-11 12:08:00|11637.93|11637.93|11638.04|11638.04|11638.04|11638.04|11637.93|11637.93|0
1644581340000|2022-02-11 12:09:00|11637.74|11637.74|11638.45|11638.45|11638.45|11638.45|11637.74|11637.74|0
1644581350000|2022-02-11 12:09:10|11638.55|11638.55|11638.5|11638.5|11638.55|11638.55|11638.4|11638.4|0
1644581390000|2022-02-11 12:09:50|11638.73|11638.73|11638.73|11638.73|11638.73|11638.73|11638.73|11638.73|0
1644581410000|2022-02-11 12:10:10|11639.19|11639.19|11639.19|11639.19|11639.19|11639.19|11639.19|11639.19|0
1644581420000|2022-02-11 12:10:20|11639.42|11639.42|11640.7|11640.7|11640.7|11640.7|11638.96|11638.96|0
1644581430000|2022-02-11 12:10:30|11640.5|11640.5|11640.39|11640.39|11641.18|11641.18|11640.39|11640.39|0
1644581450000|2022-02-11 12:10:50|11640.83|11640.83|11641.46|11641.46|11641.46|11641.46|11640.83|11640.83|0
1644581460000|2022-02-11 12:11:00|11641.59|11641.59|11641.64|11641.64|11642|11642|11641.32|11641.32|0
1644581470000|2022-02-11 12:11:10|11642.08|11642.08|11642.23|11642.23|11642.51|11642.51|11642.08|11642.08|0
1644581480000|2022-02-11 12:11:20|11643.02|11643.02|11642.23|11642.23|11643.02|11643.02|11642.23|11642.23|0
1644581490000|2022-02-11 12:11:30|11642.09|11642.09|11642.09|11642.09|11642.09|11642.09|11642.09|11642.09|0
1644581500000|2022-02-11 12:11:40|11641.98|11641.98|11641.98|11641.98|11642.39|11642.39|11641.98|11641.98|0
1644581510000|2022-02-11 12:11:50|11641.84|11641.84|11641.61|11641.61|11641.98|11641.98|11641.61|11641.61|0
1644581520000|2022-02-11 12:12:00|11642.4|11642.4|11642.4|11642.4|11642.4|11642.4|11642.4|11642.4|0
1644581540000|2022-02-11 12:12:20|11642.7|11642.7|11642.7|11642.7|11642.7|11642.7|11642.7|11642.7|0
1644581560000|2022-02-11 12:12:40|11642.81|11642.81|11642.81|11642.81|11642.81|11642.81|11642.81|11642.81|0
1644581570000|2022-02-11 12:12:50|11642.5|11642.5|11642.2|11642.2|11642.5|11642.5|11642.2|11642.2|0
1644581580000|2022-02-11 12:13:00|11641.97|11641.97|11641.63|11641.63|11642.43|11642.43|11641.63|11641.63|0
1644581590000|2022-02-11 12:13:10|11641.19|11641.19|11641.37|11641.37|11641.37|11641.37|11641.19|11641.19|0
1644581610000|2022-02-11 12:13:30|11642.95|11642.95|11642.95|11642.95|11642.95|11642.95|11642.95|11642.95|0
1644581620000|2022-02-11 12:13:40|11643.56|11643.56|11643.56|11643.56|11643.56|11643.56|11643.56|11643.56|0
1644581630000|2022-02-11 12:13:50|11643.31|11643.31|11643.31|11643.31|11643.31|11643.31|11643.31|11643.31|0
1644581640000|2022-02-11 12:14:00|11643.54|11643.54|11644.75|11644.75|11644.75|11644.75|11643.54|11643.54|0
1644581680000|2022-02-11 12:14:40|11645.02|11645.02|11645.15|11645.15|11645.15|11645.15|11645.02|11645.02|0
1644581700000|2022-02-11 12:15:00|11645.26|11645.26|11645.26|11645.26|11645.47|11645.47|11644.93|11644.93|0
1644581720000|2022-02-11 12:15:20|11645.37|11645.37|11645.48|11645.48|11645.48|11645.48|11645.37|11645.37|0
1644581740000|2022-02-11 12:15:40|11645.13|11645.13|11645.13|11645.13|11645.13|11645.13|11645.13|11645.13|0
1644581750000|2022-02-11 12:15:50|11644.89|11644.89|11644.89|11644.89|11644.89|11644.89|11644.89|11644.89|0
1644581770000|2022-02-11 12:16:10|11645.25|11645.25|11645.25|11645.25|11645.25|11645.25|11645.25|11645.25|0
1644581820000|2022-02-11 12:17:00|11644.89|11644.89|11644.89|11644.89|11644.89|11644.89|11644.89|11644.89|0
1644581840000|2022-02-11 12:17:20|11645.2|11645.2|11645.2|11645.2|11645.2|11645.2|11645.2|11645.2|0
1644581860000|2022-02-11 12:17:40|11644.41|11644.41|11644.04|11644.04|11644.41|11644.41|11644.04|11644.04|0
1644581890000|2022-02-11 12:18:10|11643.68|11643.68|11643.55|11643.55|11643.68|11643.68|11643.55|11643.55|0
1644581900000|2022-02-11 12:18:20|11644.15|11644.15|11644.95|11644.95|11644.95|11644.95|11644|11644|0
1644581910000|2022-02-11 12:18:30|11644.83|11644.83|11644.83|11644.83|11644.83|11644.83|11644.83|11644.83|0
1644581920000|2022-02-11 12:18:40|11645.09|11645.09|11644.46|11644.46|11645.09|11645.09|11644.46|11644.46|0
1644581930000|2022-02-11 12:18:50|11644.03|11644.03|11644.03|11644.03|11644.65|11644.65|11644.03|11644.03|0
1644581970000|2022-02-11 12:19:30|11643.42|11643.42|11642.63|11642.63|11643.42|11643.42|11642.63|11642.63|0
1644581990000|2022-02-11 12:19:50|11642.32|11642.32|11642.32|11642.32|11642.32|11642.32|11642.32|11642.32|0
1644582000000|2022-02-11 12:20:00|11642.09|11642.09|11641.19|11641.19|11642.09|11642.09|11641.19|11641.19|0
1644582020000|2022-02-11 12:20:20|11641.41|11641.41|11643.4|11643.4|11643.4|11643.4|11641.41|11641.41|0
1644582030000|2022-02-11 12:20:30|11644.28|11644.28|11645.84|11645.84|11645.89|11645.89|11644.28|11644.28|0
1644582040000|2022-02-11 12:20:40|11646.03|11646.03|11646.03|11646.03|11646.03|11646.03|11646.03|11646.03|0
1644582050000|2022-02-11 12:20:50|11646.44|11646.44|11647.23|11647.23|11647.23|11647.23|11646.44|11646.44|0
1644582060000|2022-02-11 12:21:00|11647.59|11647.59|11647.77|11647.77|11647.77|11647.77|11647.59|11647.59|0
1644582070000|2022-02-11 12:21:10|11648.02|11648.02|11648.02|11648.02|11648.02|11648.02|11648.02|11648.02|0
1644582080000|2022-02-11 12:21:20|11648.33|11648.33|11648.33|11648.33|11648.33|11648.33|11648.33|11648.33|0
1644582090000|2022-02-11 12:21:30|11648.19|11648.19|11648.4|11648.4|11648.4|11648.4|11648.19|11648.19|0
1644582100000|2022-02-11 12:21:40|11648.11|11648.11|11648.11|11648.11|11648.11|11648.11|11648.11|11648.11|0
1644582110000|2022-02-11 12:21:50|11648.45|11648.45|11648.45|11648.45|11648.45|11648.45|11648.45|11648.45|0
1644582130000|2022-02-11 12:22:10|11648.88|11648.88|11648.88|11648.88|11648.88|11648.88|11648.88|11648.88|0
1644582140000|2022-02-11 12:22:20|11648.44|11648.44|11648.44|11648.44|11648.44|11648.44|11648.44|11648.44|0
1644582170000|2022-02-11 12:22:50|11648|11648|11647.21|11647.21|11648|11648|11647.21|11647.21|0
1644582180000|2022-02-11 12:23:00|11646.98|11646.98|11646.84|11646.84|11646.98|11646.98|11646.84|11646.84|0
1644582200000|2022-02-11 12:23:20|11646.53|11646.53|11646.53|11646.53|11646.53|11646.53|11646.53|11646.53|0
1644582220000|2022-02-11 12:23:40|11647.07|11647.07|11646.82|11646.82|11647.07|11647.07|11646.82|11646.82|0
1644582250000|2022-02-11 12:24:10|11647.03|11647.03|11646.64|11646.64|11647.03|11647.03|11646.64|11646.64|0
1644582260000|2022-02-11 12:24:20|11646.76|11646.76|11646.96|11646.96|11646.96|11646.96|11646.76|11646.76|0
1644582270000|2022-02-11 12:24:30|11646.52|11646.52|11646.52|11646.52|11646.52|11646.52|11646.52|11646.52|0
1644582280000|2022-02-11 12:24:40|11646.71|11646.71|11646.16|11646.16|11646.71|11646.71|11646.16|11646.16|0
1644582290000|2022-02-11 12:24:50|11646.37|11646.37|11646.15|11646.15|11646.37|11646.37|11646.15|11646.15|0
1644582300000|2022-02-11 12:25:00|11646.28|11646.28|11646.28|11646.28|11646.28|11646.28|11646.28|11646.28|0
1644582320000|2022-02-11 12:25:20|11645.92|11645.92|11646.23|11646.23|11646.23|11646.23|11645.92|11645.92|0
1644582340000|2022-02-11 12:25:40|11646.33|11646.33|11645.33|11645.33|11646.57|11646.57|11645.33|11645.33|0
1644582350000|2022-02-11 12:25:50|11645.74|11645.74|11645.3|11645.3|11645.74|11645.74|11645.3|11645.3|0
1644582360000|2022-02-11 12:26:00|11645.74|11645.74|11646.45|11646.45|11646.45|11646.45|11645.74|11645.74|0
1644582380000|2022-02-11 12:26:20|11647.24|11647.24|11648.8|11648.8|11648.8|11648.8|11647.24|11647.24|0
1644582400000|2022-02-11 12:26:40|11649.26|11649.26|11649.26|11649.26|11649.26|11649.26|11649.26|11649.26|0
1644582420000|2022-02-11 12:27:00|11648.94|11648.94|11648.94|11648.94|11648.94|11648.94|11648.94|11648.94|0
1644582440000|2022-02-11 12:27:20|11648.81|11648.81|11649.39|11649.39|11649.39|11649.39|11648.81|11648.81|0
1644582450000|2022-02-11 12:27:30|11649.5|11649.5|11649.73|11649.73|11649.73|11649.73|11649.5|11649.5|0
1644582460000|2022-02-11 12:27:40|11649.88|11649.88|11650.21|11650.21|11650.21|11650.21|11649.88|11649.88|0
1644582480000|2022-02-11 12:28:00|11649.85|11649.85|11649.96|11649.96|11649.96|11649.96|11649.85|11649.85|0
1644582490000|2022-02-11 12:28:10|11650.62|11650.62|11650.26|11650.26|11650.62|11650.62|11650.26|11650.26|0
1644582500000|2022-02-11 12:28:20|11650.47|11650.47|11650.47|11650.47|11650.47|11650.47|11650.47|11650.47|0
1644582510000|2022-02-11 12:28:30|11650.6|11650.6|11651.28|11651.28|11651.28|11651.28|11650.6|11650.6|0
1644582520000|2022-02-11 12:28:40|11651.59|11651.59|11651.28|11651.28|11651.72|11651.72|11651.28|11651.28|0
1644582530000|2022-02-11 12:28:50|11650.84|11650.84|11651.38|11651.38|11651.38|11651.38|11650.84|11650.84|0
1644582540000|2022-02-11 12:29:00|11651.72|11651.72|11651.78|11651.78|11652.12|11652.12|11651.72|11651.72|0
1644582560000|2022-02-11 12:29:20|11651.55|11651.55|11651.91|11651.91|11651.91|11651.91|11651.55|11651.55|0
1644582570000|2022-02-11 12:29:30|11651.68|11651.68|11651.68|11651.68|11651.68|11651.68|11651.68|11651.68|0
1644582590000|2022-02-11 12:29:50|11651.45|11651.45|11651.96|11651.96|11651.96|11651.96|11651.45|11651.45|0
1644582600000|2022-02-11 12:30:00|11650.89|11650.89|11651.36|11651.36|11651.82|11651.82|11650.66|11650.66|0
1644582610000|2022-02-11 12:30:10|11651.12|11651.12|11651.19|11651.19|11651.49|11651.49|11650.99|11650.99|0
1644582630000|2022-02-11 12:30:30|11650.96|11650.96|11651.3|11651.3|11651.76|11651.76|11650.96|11650.96|0
1644582640000|2022-02-11 12:30:40|11649.98|11649.98|11649.52|11649.52|11649.98|11649.98|11649.52|11649.52|0
1644582650000|2022-02-11 12:30:50|11649.62|11649.62|11649.62|11649.62|11649.62|11649.62|11649.62|11649.62|0
1644582660000|2022-02-11 12:31:00|11648.47|11648.47|11648.12|11648.12|11648.47|11648.47|11648.12|11648.12|0
1644582670000|2022-02-11 12:31:10|11647.33|11647.33|11648.12|11648.12|11648.12|11648.12|11647.33|11647.33|0
1644582680000|2022-02-11 12:31:20|11648.25|11648.25|11648.68|11648.68|11648.68|11648.68|11648.25|11648.25|0
1644582700000|2022-02-11 12:31:40|11648.8|11648.8|11650.16|11650.16|11650.16|11650.16|11648.8|11648.8|0
1644582710000|2022-02-11 12:31:50|11650.43|11650.43|11649.95|11649.95|11650.43|11650.43|11649.49|11649.49|0
1644582740000|2022-02-11 12:32:20|11650.3|11650.3|11650.3|11650.3|11650.3|11650.3|11650.3|11650.3|0
1644582750000|2022-02-11 12:32:30|11650.55|11650.55|11650.3|11650.3|11650.55|11650.55|11650.3|11650.3|0
1644582770000|2022-02-11 12:32:50|11650.07|11650.07|11650.42|11650.42|11650.42|11650.42|11649.87|11649.87|0
1644582780000|2022-02-11 12:33:00|11650.69|11650.69|11650.42|11650.42|11650.69|11650.69|11650.42|11650.42|0
1644582800000|2022-02-11 12:33:20|11650.15|11650.15|11649.95|11649.95|11650.15|11650.15|11649.95|11649.95|0
1644582850000|2022-02-11 12:34:10|11650.32|11650.32|11649.98|11649.98|11650.32|11650.32|11649.98|11649.98|0
1644582900000|2022-02-11 12:35:00|11649.75|11649.75|11649.75|11649.75|11649.75|11649.75|11649.75|11649.75|0
1644582910000|2022-02-11 12:35:10|11649.96|11649.96|11649.96|11649.96|11649.96|11649.96|11649.96|11649.96|0
1644582920000|2022-02-11 12:35:20|11650.07|11650.07|11649.76|11649.76|11650.07|11650.07|11649.76|11649.76|0
1644582950000|2022-02-11 12:35:50|11649.46|11649.46|11649.46|11649.46|11649.46|11649.46|11649.46|11649.46|0
1644582990000|2022-02-11 12:36:30|11649.36|11649.36|11649.36|11649.36|11649.36|11649.36|11649.36|11649.36|0
1644583010000|2022-02-11 12:36:50|11650.68|11650.68|11650.68|11650.68|11650.68|11650.68|11650.68|11650.68|0
1644583020000|2022-02-11 12:37:00|11650.78|11650.78|11650.92|11650.92|11650.92|11650.92|11650.78|11650.78|0
1644583030000|2022-02-11 12:37:10|11651.03|11651.03|11651.47|11651.47|11651.47|11651.47|11651.03|11651.03|0
1644583050000|2022-02-11 12:37:30|11651.28|11651.28|11651.28|11651.28|11651.28|11651.28|11651.28|11651.28|0
1644583060000|2022-02-11 12:37:40|11651.41|11651.41|11652.4|11652.4|11652.4|11652.4|11651.41|11651.41|0
1644583070000|2022-02-11 12:37:50|11652.53|11652.53|11651.34|11651.34|11652.53|11652.53|11650.83|11650.83|0
1644583080000|2022-02-11 12:38:00|11651.78|11651.78|11652.76|11652.76|11652.76|11652.76|11651.78|11651.78|0
1644583090000|2022-02-11 12:38:10|11652.32|11652.32|11651.88|11651.88|11652.32|11652.32|11651.88|11651.88|0
1644583100000|2022-02-11 12:38:20|11651.43|11651.43|11650.99|11650.99|11651.43|11651.43|11650.99|11650.99|0
1644583110000|2022-02-11 12:38:30|11650.55|11650.55|11650.37|11650.37|11650.55|11650.55|11650.37|11650.37|0
1644583150000|2022-02-11 12:39:10|11649.58|11649.58|11649.58|11649.58|11649.58|11649.58|11649.58|11649.58|0
1644583160000|2022-02-11 12:39:20|11649.22|11649.22|11649.08|11649.08|11649.22|11649.22|11648.95|11648.95|0
1644583170000|2022-02-11 12:39:30|11648.74|11648.74|11649.29|11649.29|11649.29|11649.29|11648.64|11648.64|0
1644583180000|2022-02-11 12:39:40|11649.42|11649.42|11649.29|11649.29|11649.42|11649.42|11649.29|11649.29|0
1644583210000|2022-02-11 12:40:10|11649.52|11649.52|11649.52|11649.52|11649.52|11649.52|11649.52|11649.52|0
1644583220000|2022-02-11 12:40:20|11649.29|11649.29|11649.29|11649.29|11649.29|11649.29|11649.29|11649.29|0
1644583260000|2022-02-11 12:41:00|11649.09|11649.09|11649.09|11649.09|11649.09|11649.09|11649.09|11649.09|0
1644583270000|2022-02-11 12:41:10|11648.46|11648.46|11648.46|11648.46|11648.46|11648.46|11648.46|11648.46|0
1644583280000|2022-02-11 12:41:20|11647.83|11647.83|11647.65|11647.65|11647.83|11647.83|11647.52|11647.52|0
1644583290000|2022-02-11 12:41:30|11647.77|11647.77|11647.22|11647.22|11647.77|11647.77|11647.22|11647.22|0
1644583310000|2022-02-11 12:41:50|11646.91|11646.91|11646.91|11646.91|11646.91|11646.91|11646.91|11646.91|0
1644583320000|2022-02-11 12:42:00|11646.55|11646.55|11646.54|11646.54|11646.55|11646.55|11646.34|11646.34|0
1644583330000|2022-02-11 12:42:10|11646.4|11646.4|11646.76|11646.76|11646.76|11646.76|11646.13|11646.13|0
1644583340000|2022-02-11 12:42:20|11647.23|11647.23|11649.48|11649.48|11649.48|11649.48|11647.23|11647.23|0
1644583350000|2022-02-11 12:42:30|11649.59|11649.59|11649.45|11649.45|11649.7|11649.7|11649.45|11649.45|0
1644583360000|2022-02-11 12:42:40|11649.27|11649.27|11648.99|11648.99|11649.27|11649.27|11648.99|11648.99|0
1644583370000|2022-02-11 12:42:50|11648.86|11648.86|11648.99|11648.99|11648.99|11648.99|11648.86|11648.86|0
1644583380000|2022-02-11 12:43:00|11648.81|11648.81|11648.81|11648.81|11648.81|11648.81|11648.81|11648.81|0
1644583390000|2022-02-11 12:43:10|11648.92|11648.92|11649.04|11649.04|11649.04|11649.04|11648.92|11648.92|0
1644583410000|2022-02-11 12:43:30|11648.92|11648.92|11649.16|11649.16|11649.16|11649.16|11648.92|11648.92|0
1644583420000|2022-02-11 12:43:40|11648.71|11648.71|11648.6|11648.6|11648.71|11648.71|11648.6|11648.6|0
1644583440000|2022-02-11 12:44:00|11649.04|11649.04|11649.05|11649.05|11649.26|11649.26|11649.04|11649.04|0
1644583450000|2022-02-11 12:44:10|11649.28|11649.28|11649.28|11649.28|11649.28|11649.28|11649.28|11649.28|0
1644583460000|2022-02-11 12:44:20|11649.09|11649.09|11649.09|11649.09|11649.09|11649.09|11649.09|11649.09|0
1644583470000|2022-02-11 12:44:30|11648.91|11648.91|11648.91|11648.91|11648.91|11648.91|11648.91|11648.91|0
1644583480000|2022-02-11 12:44:40|11648.77|11648.77|11648.77|11648.77|11648.77|11648.77|11648.77|11648.77|0
1644583490000|2022-02-11 12:44:50|11648.58|11648.58|11648.58|11648.58|11648.58|11648.58|11648.58|11648.58|0
1644583500000|2022-02-11 12:45:00|11648.98|11648.98|11649.24|11649.24|11649.24|11649.24|11648.98|11648.98|0
1644583520000|2022-02-11 12:45:20|11649.5|11649.5|11649.5|11649.5|11649.5|11649.5|11649.5|11649.5|0
1644583540000|2022-02-11 12:45:40|11649.63|11649.63|11649.43|11649.43|11649.63|11649.63|11649.43|11649.43|0
1644583550000|2022-02-11 12:45:50|11649.23|11649.23|11649.23|11649.23|11649.23|11649.23|11649.23|11649.23|0
1644583560000|2022-02-11 12:46:00|11648.97|11648.97|11648.96|11648.96|11649.36|11649.36|11648.86|11648.86|0
1644583570000|2022-02-11 12:46:10|11649.38|11649.38|11649.58|11649.58|11649.58|11649.58|11649.38|11649.38|0
1644583580000|2022-02-11 12:46:20|11649.94|11649.94|11649.94|11649.94|11649.94|11649.94|11649.94|11649.94|0
1644583600000|2022-02-11 12:46:40|11649.06|11649.06|11646.77|11646.77|11649.06|11649.06|11646.77|11646.77|0
1644583620000|2022-02-11 12:47:00|11645.45|11645.45|11642.44|11642.44|11645.45|11645.45|11642.44|11642.44|0
1644583630000|2022-02-11 12:47:10|11641.98|11641.98|11641.31|11641.31|11641.98|11641.98|11641.31|11641.31|0
1644583640000|2022-02-11 12:47:20|11640.95|11640.95|11640.95|11640.95|11640.95|11640.95|11640.95|11640.95|0
1644583650000|2022-02-11 12:47:30|11640.51|11640.51|11641.03|11641.03|11641.03|11641.03|11640.51|11640.51|0
1644583660000|2022-02-11 12:47:40|11641.14|11641.14|11641.44|11641.44|11641.44|11641.44|11640.99|11640.99|0
1644583670000|2022-02-11 12:47:50|11641.52|11641.52|11641.55|11641.55|11641.55|11641.55|11641.29|11641.29|0
1644583680000|2022-02-11 12:48:00|11641.85|11641.85|11641.85|11641.85|11641.85|11641.85|11641.85|11641.85|0
1644583690000|2022-02-11 12:48:10|11642.29|11642.29|11642.29|11642.29|11642.29|11642.29|11642.29|11642.29|0
1644583720000|2022-02-11 12:48:40|11642.49|11642.49|11642.35|11642.35|11642.49|11642.49|11642.35|11642.35|0
1644583730000|2022-02-11 12:48:50|11642.22|11642.22|11643.96|11643.96|11644.26|11644.26|11642.22|11642.22|0
1644583740000|2022-02-11 12:49:00|11643.7|11643.7|11643.7|11643.7|11643.7|11643.7|11643.7|11643.7|0
1644583790000|2022-02-11 12:49:50|11644.62|11644.62|11643.93|11643.93|11644.62|11644.62|11643.7|11643.7|0
1644583800000|2022-02-11 12:50:00|11644.06|11644.06|11644.42|11644.42|11644.42|11644.42|11644.06|11644.06|0
1644583820000|2022-02-11 12:50:20|11644.28|11644.28|11644.28|11644.28|11644.28|11644.28|11644.28|11644.28|0
1644583860000|2022-02-11 12:51:00|11643.97|11643.97|11643.97|11643.97|11643.97|11643.97|11643.97|11643.97|0
1644583870000|2022-02-11 12:51:10|11643.67|11643.67|11643.67|11643.67|11643.67|11643.67|11643.67|11643.67|0
1644583880000|2022-02-11 12:51:20|11644.08|11644.08|11643.94|11643.94|11644.08|11644.08|11643.94|11643.94|0
1644583890000|2022-02-11 12:51:30|11644.35|11644.35|11643.94|11643.94|11644.35|11644.35|11643.94|11643.94|0
1644583900000|2022-02-11 12:51:40|11644.08|11644.08|11644.06|11644.06|11644.08|11644.08|11643.81|11643.81|0
1644583910000|2022-02-11 12:51:50|11644.94|11644.94|11644.94|11644.94|11644.94|11644.94|11644.94|11644.94|0
1644583930000|2022-02-11 12:52:10|11645.4|11645.4|11646.09|11646.09|11646.09|11646.09|11645.4|11645.4|0
1644583940000|2022-02-11 12:52:20|11645.98|11645.98|11645.87|11645.87|11645.98|11645.98|11645.87|11645.87|0
1644583950000|2022-02-11 12:52:30|11646.14|11646.14|11646.14|11646.14|11646.14|11646.14|11646.14|11646.14|0
1644583980000|2022-02-11 12:53:00|11646.48|11646.48|11646.48|11646.48|11646.48|11646.48|11646.48|11646.48|0
1644583990000|2022-02-11 12:53:10|11646.05|11646.05|11646.05|11646.05|11646.05|11646.05|11646.05|11646.05|0
1644584000000|2022-02-11 12:53:20|11645.92|11645.92|11645.92|11645.92|11645.92|11645.92|11645.92|11645.92|0
1644584030000|2022-02-11 12:53:50|11646.05|11646.05|11646.05|11646.05|11646.05|11646.05|11646.05|11646.05|0
1644584040000|2022-02-11 12:54:00|11646.31|11646.31|11646.31|11646.31|11646.31|11646.31|11646.31|11646.31|0
1644584050000|2022-02-11 12:54:10|11645.62|11645.62|11645.29|11645.29|11645.62|11645.62|11645.29|11645.29|0
1644584060000|2022-02-11 12:54:20|11645.06|11645.06|11645.06|11645.06|11645.06|11645.06|11645.06|11645.06|0
1644584070000|2022-02-11 12:54:30|11644.38|11644.38|11644.38|11644.38|11644.38|11644.38|11644.27|11644.27|0
1644584080000|2022-02-11 12:54:40|11644.27|11644.27|11644.54|11644.54|11644.54|11644.54|11644.27|11644.27|0
1644584100000|2022-02-11 12:55:00|11644.77|11644.77|11644.77|11644.77|11644.77|11644.77|11644.77|11644.77|0
1644584120000|2022-02-11 12:55:20|11644.33|11644.33|11644.33|11644.33|11644.33|11644.33|11644.33|11644.33|0
1644584140000|2022-02-11 12:55:40|11645.59|11645.59|11645.27|11645.27|11645.59|11645.59|11645.27|11645.27|0
1644584160000|2022-02-11 12:56:00|11645.09|11645.09|11644.9|11644.9|11645.09|11645.09|11644.9|11644.9|0
1644584180000|2022-02-11 12:56:20|11645.33|11645.33|11645.33|11645.33|11645.33|11645.33|11645.33|11645.33|0
1644584210000|2022-02-11 12:56:50|11645.14|11645.14|11644.71|11644.71|11645.14|11645.14|11644.71|11644.71|0
1644584240000|2022-02-11 12:57:20|11644.55|11644.55|11644.55|11644.55|11644.55|11644.55|11644.55|11644.55|0
1644584250000|2022-02-11 12:57:30|11644.11|11644.11|11643.66|11643.66|11644.11|11644.11|11643.66|11643.66|0
1644584260000|2022-02-11 12:57:40|11643.55|11643.55|11643.1|11643.1|11643.55|11643.55|11643.1|11643.1|0
1644584270000|2022-02-11 12:57:50|11642.99|11642.99|11642.99|11642.99|11642.99|11642.99|11642.99|11642.99|0
1644584290000|2022-02-11 12:58:10|11643.33|11643.33|11643.77|11643.77|11643.77|11643.77|11643.33|11643.33|0
1644584310000|2022-02-11 12:58:30|11644.23|11644.23|11644.46|11644.46|11644.46|11644.46|11644.23|11644.23|0
1644584330000|2022-02-11 12:58:50|11644.24|11644.24|11644.24|11644.24|11644.24|11644.24|11644.24|11644.24|0
1644584340000|2022-02-11 12:59:00|11643.79|11643.79|11645.38|11645.38|11645.38|11645.38|11643.79|11643.79|0
1644584350000|2022-02-11 12:59:10|11644.58|11644.58|11644.61|11644.61|11644.87|11644.87|11644.58|11644.58|0
1644584380000|2022-02-11 12:59:40|11644.29|11644.29|11644.02|11644.02|11644.29|11644.29|11643.66|11643.66|0
1644584400000|2022-02-11 13:00:00|11643.91|11643.91|11643.91|11643.91|11643.91|11643.91|11643.91|11643.91|0
1644584410000|2022-02-11 13:00:10|11644.79|11644.79|11644.79|11644.79|11644.79|11644.79|11644.79|11644.79|0
1644584420000|2022-02-11 13:00:20|11644.43|11644.43|11644.04|11644.04|11644.43|11644.43|11644.04|11644.04|0
1644584430000|2022-02-11 13:00:30|11644.47|11644.47|11644.47|11644.47|11644.47|11644.47|11644.47|11644.47|0
1644584440000|2022-02-11 13:00:40|11644.63|11644.63|11644.49|11644.49|11644.74|11644.74|11644.49|11644.49|0
1644584450000|2022-02-11 13:00:50|11644.65|11644.65|11644.65|11644.65|11644.65|11644.65|11644.65|11644.65|0
1644584470000|2022-02-11 13:01:10|11644.58|11644.58|11644.65|11644.65|11644.65|11644.65|11644.58|11644.58|0
1644584480000|2022-02-11 13:01:20|11643.63|11643.63|11642.97|11642.97|11643.63|11643.63|11642.97|11642.97|0
1644584520000|2022-02-11 13:02:00|11643.23|11643.23|11643.23|11643.23|11643.23|11643.23|11643.23|11643.23|0
1644584530000|2022-02-11 13:02:10|11643.03|11643.03|11643.03|11643.03|11643.03|11643.03|11643.03|11643.03|0
1644584540000|2022-02-11 13:02:20|11642.67|11642.67|11642.67|11642.67|11642.67|11642.67|11642.67|11642.67|0
1644584550000|2022-02-11 13:02:30|11643.07|11643.07|11643.2|11643.2|11643.2|11643.2|11643.07|11643.07|0
1644584560000|2022-02-11 13:02:40|11643.99|11643.99|11644.12|11644.12|11644.12|11644.12|11643.99|11643.99|0
1644584570000|2022-02-11 13:02:50|11644.24|11644.24|11644.63|11644.63|11644.63|11644.63|11644.24|11644.24|0
1644584580000|2022-02-11 13:03:00|11644.94|11644.94|11644.94|11644.94|11644.94|11644.94|11644.94|11644.94|0
1644584590000|2022-02-11 13:03:10|11645.18|11645.18|11645.18|11645.18|11645.18|11645.18|11645.18|11645.18|0
1644584600000|2022-02-11 13:03:20|11645.61|11645.61|11647.19|11647.19|11647.19|11647.19|11645.61|11645.61|0
1644584610000|2022-02-11 13:03:30|11647.37|11647.37|11647.66|11647.66|11647.66|11647.66|11647.37|11647.37|0
1644584620000|2022-02-11 13:03:40|11647.34|11647.34|11647.34|11647.34|11647.34|11647.34|11647.34|11647.34|0
1644584630000|2022-02-11 13:03:50|11647.21|11647.21|11647.21|11647.21|11647.21|11647.21|11647.21|11647.21|0
1644584640000|2022-02-11 13:04:00|11647.34|11647.34|11647.34|11647.34|11647.34|11647.34|11647.34|11647.34|0
1644584650000|2022-02-11 13:04:10|11647.55|11647.55|11647.11|11647.11|11647.55|11647.55|11647.11|11647.11|0
1644584670000|2022-02-11 13:04:30|11647.46|11647.46|11647.46|11647.46|11647.46|11647.46|11647.46|11647.46|0
1644584690000|2022-02-11 13:04:50|11647.56|11647.56|11647.12|11647.12|11647.56|11647.56|11647.12|11647.12|0
1644584700000|2022-02-11 13:05:00|11647.32|11647.32|11647.32|11647.32|11647.32|11647.32|11647.32|11647.32|0
1644584710000|2022-02-11 13:05:10|11647.41|11647.41|11646.28|11646.28|11647.41|11647.41|11646.28|11646.28|0
1644584720000|2022-02-11 13:05:20|11646.18|11646.18|11646.18|11646.18|11646.18|11646.18|11646.18|11646.18|0
1644584740000|2022-02-11 13:05:40|11646.07|11646.07|11646.07|11646.07|11646.07|11646.07|11646.07|11646.07|0
1644584750000|2022-02-11 13:05:50|11645.96|11645.96|11645.76|11645.76|11645.96|11645.96|11645.76|11645.76|0
1644584760000|2022-02-11 13:06:00|11645.58|11645.58|11645.58|11645.58|11645.58|11645.58|11645.58|11645.58|0
1644584770000|2022-02-11 13:06:10|11645.17|11645.17|11644.96|11644.96|11645.17|11645.17|11644.96|11644.96|0
1644584780000|2022-02-11 13:06:20|11645.39|11645.39|11645.39|11645.39|11645.39|11645.39|11645.39|11645.39|0
1644584790000|2022-02-11 13:06:30|11646.18|11646.18|11646.18|11646.18|11646.18|11646.18|11646.18|11646.18|0
1644584800000|2022-02-11 13:06:40|11646.54|11646.54|11646.54|11646.54|11646.54|11646.54|11646.54|11646.54|0
1644584810000|2022-02-11 13:06:50|11647.69|11647.69|11647.83|11647.83|11647.83|11647.83|11647.69|11647.69|0
1644584820000|2022-02-11 13:07:00|11648.05|11648.05|11650.71|11650.71|11650.71|11650.71|11648.05|11648.05|0
1644584830000|2022-02-11 13:07:10|11650.84|11650.84|11650.84|11650.84|11650.84|11650.84|11650.84|11650.84|0
1644584840000|2022-02-11 13:07:20|11651.27|11651.27|11651.27|11651.27|11651.27|11651.27|11651.27|11651.27|0
1644584850000|2022-02-11 13:07:30|11651.71|11651.71|11651.71|11651.71|11651.71|11651.71|11651.71|11651.71|0
1644584860000|2022-02-11 13:07:40|11651.93|11651.93|11653.08|11653.08|11653.08|11653.08|11651.93|11651.93|0
1644584870000|2022-02-11 13:07:50|11653.22|11653.22|11653.22|11653.22|11653.22|11653.22|11653.22|11653.22|0
1644584890000|2022-02-11 13:08:10|11654.01|11654.01|11654.28|11654.28|11654.28|11654.28|11654.01|11654.01|0
1644584910000|2022-02-11 13:08:30|11654.42|11654.42|11654.24|11654.24|11654.42|11654.42|11654.24|11654.24|0
1644584930000|2022-02-11 13:08:50|11654.49|11654.49|11654.24|11654.24|11654.49|11654.49|11654.24|11654.24|0
1644584950000|2022-02-11 13:09:10|11653.88|11653.88|11654.64|11654.64|11654.64|11654.64|11653.88|11653.88|0
1644584960000|2022-02-11 13:09:20|11654.89|11654.89|11655.14|11655.14|11655.14|11655.14|11654.89|11654.89|0
1644584970000|2022-02-11 13:09:30|11655.37|11655.37|11655.75|11655.75|11655.84|11655.84|11655.37|11655.37|0
1644584990000|2022-02-11 13:09:50|11656|11656|11656.79|11656.79|11656.79|11656.79|11656|11656|0
1644585000000|2022-02-11 13:10:00|11656.96|11656.96|11656.96|11656.96|11656.96|11656.96|11656.96|11656.96|0
1644585010000|2022-02-11 13:10:10|11656.17|11656.17|11656.17|11656.17|11656.17|11656.17|11656.17|11656.17|0
1644585030000|2022-02-11 13:10:30|11656.37|11656.37|11656.37|11656.37|11656.37|11656.37|11656.37|11656.37|0
1644585040000|2022-02-11 13:10:40|11656.53|11656.53|11656.61|11656.61|11656.61|11656.61|11656.53|11656.53|0
1644585050000|2022-02-11 13:10:50|11656.3|11656.3|11656.3|11656.3|11656.3|11656.3|11656.3|11656.3|0
1644585060000|2022-02-11 13:11:00|11655.94|11655.94|11655.94|11655.94|11655.94|11655.94|11655.94|11655.94|0
1644585070000|2022-02-11 13:11:10|11656.31|11656.31|11656.31|11656.31|11656.31|11656.31|11656.31|11656.31|0
1644585120000|2022-02-11 13:12:00|11656.55|11656.55|11656.31|11656.31|11656.55|11656.55|11656.31|11656.31|0
1644585140000|2022-02-11 13:12:20|11656.44|11656.44|11656.7|11656.7|11656.7|11656.7|11656.44|11656.44|0
1644585160000|2022-02-11 13:12:40|11656.27|11656.27|11655.69|11655.69|11656.27|11656.27|11655.59|11655.59|0
1644585170000|2022-02-11 13:12:50|11655.54|11655.54|11655.54|11655.54|11655.54|11655.54|11655.54|11655.54|0
1644585190000|2022-02-11 13:13:10|11655.1|11655.1|11655.1|11655.1|11655.1|11655.1|11655.1|11655.1|0
1644585200000|2022-02-11 13:13:20|11654.94|11654.94|11654.94|11654.94|11654.94|11654.94|11654.94|11654.94|0
1644585210000|2022-02-11 13:13:30|11655.14|11655.14|11654.64|11654.64|11655.14|11655.14|11654.64|11654.64|0
1644585220000|2022-02-11 13:13:40|11654.37|11654.37|11654.37|11654.37|11654.37|11654.37|11654.37|11654.37|0
1644585240000|2022-02-11 13:14:00|11654.57|11654.57|11654.46|11654.46|11655|11655|11654.32|11654.32|0
1644585250000|2022-02-11 13:14:10|11655.02|11655.02|11654.52|11654.52|11655.02|11655.02|11654.52|11654.52|0
1644585260000|2022-02-11 13:14:20|11654.69|11654.69|11654.6|11654.6|11655.48|11655.48|11654.6|11654.6|0
1644585270000|2022-02-11 13:14:30|11654.79|11654.79|11654.79|11654.79|11654.79|11654.79|11654.79|11654.79|0
1644585280000|2022-02-11 13:14:40|11654.35|11654.35|11654.58|11654.58|11654.58|11654.58|11654.04|11654.04|0
1644585290000|2022-02-11 13:14:50|11654.14|11654.14|11654.14|11654.14|11654.14|11654.14|11654.14|11654.14|0
1644585300000|2022-02-11 13:15:00|11654.58|11654.58|11655.03|11655.03|11655.03|11655.03|11654.58|11654.58|0
1644585310000|2022-02-11 13:15:10|11655.6|11655.6|11656.2|11656.2|11656.2|11656.2|11655.6|11655.6|0
1644585320000|2022-02-11 13:15:20|11656.63|11656.63|11657.33|11657.33|11657.33|11657.33|11656.63|11656.63|0
1644585330000|2022-02-11 13:15:30|11657.67|11657.67|11657.33|11657.33|11657.67|11657.67|11657.33|11657.33|0
1644585340000|2022-02-11 13:15:40|11656.54|11656.54|11656.54|11656.54|11656.54|11656.54|11656.54|11656.54|0
1644585350000|2022-02-11 13:15:50|11657.16|11657.16|11657.16|11657.16|11657.16|11657.16|11657.16|11657.16|0
1644585360000|2022-02-11 13:16:00|11657.37|11657.37|11657.08|11657.08|11657.71|11657.71|11657.08|11657.08|0
1644585380000|2022-02-11 13:16:20|11656.95|11656.95|11656.95|11656.95|11656.95|11656.95|11656.95|11656.95|0
1644585410000|2022-02-11 13:16:50|11656.51|11656.51|11656.32|11656.32|11656.51|11656.51|11656.32|11656.32|0
1644585420000|2022-02-11 13:17:00|11655.53|11655.53|11655.53|11655.53|11655.53|11655.53|11655.53|11655.53|0
1644585440000|2022-02-11 13:17:20|11655.87|11655.87|11655.54|11655.54|11655.98|11655.98|11655.54|11655.54|0
1644585460000|2022-02-11 13:17:40|11655.66|11655.66|11656|11656|11656|11656|11655.66|11655.66|0
1644585480000|2022-02-11 13:18:00|11655.74|11655.74|11655.94|11655.94|11655.94|11655.94|11655.74|11655.74|0
1644585500000|2022-02-11 13:18:20|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|0
1644585510000|2022-02-11 13:18:30|11657.32|11657.32|11657.73|11657.73|11657.73|11657.73|11657.32|11657.32|0
1644585520000|2022-02-11 13:18:40|11658.05|11658.05|11659.63|11659.63|11660.42|11660.42|11658.05|11658.05|0
1644585530000|2022-02-11 13:18:50|11661.21|11661.21|11661.44|11661.44|11661.44|11661.44|11661.21|11661.21|0
1644585540000|2022-02-11 13:19:00|11661.67|11661.67|11661.67|11661.67|11661.67|11661.67|11661.67|11661.67|0
1644585550000|2022-02-11 13:19:10|11662.11|11662.11|11662.3|11662.3|11662.3|11662.3|11662.11|11662.11|0
1644585560000|2022-02-11 13:19:20|11662.43|11662.43|11663.06|11663.06|11663.06|11663.06|11662.43|11662.43|0
1644585570000|2022-02-11 13:19:30|11663.15|11663.15|11663.6|11663.6|11663.79|11663.79|11663.15|11663.15|0
1644585580000|2022-02-11 13:19:40|11663.29|11663.29|11663.29|11663.29|11663.29|11663.29|11663.29|11663.29|0
1644585590000|2022-02-11 13:19:50|11663.73|11663.73|11664.52|11664.52|11664.52|11664.52|11663.73|11663.73|0
1644585610000|2022-02-11 13:20:10|11664.88|11664.88|11665.94|11665.94|11665.94|11665.94|11664.88|11664.88|0
1644585620000|2022-02-11 13:20:20|11666.17|11666.17|11666.17|11666.17|11666.85|11666.85|11666.17|11666.17|0
1644585660000|2022-02-11 13:21:00|11665.94|11665.94|11665.94|11665.94|11665.94|11665.94|11665.94|11665.94|0
1644585670000|2022-02-11 13:21:10|11665.57|11665.57|11665.57|11665.57|11665.57|11665.57|11665.57|11665.57|0
1644585680000|2022-02-11 13:21:20|11665.76|11665.76|11666.43|11666.43|11666.43|11666.43|11665.57|11665.57|0
1644585700000|2022-02-11 13:21:40|11666.84|11666.84|11666.84|11666.84|11666.84|11666.84|11666.84|11666.84|0
1644585710000|2022-02-11 13:21:50|11666.4|11666.4|11666.4|11666.4|11666.4|11666.4|11666.4|11666.4|0
1644585720000|2022-02-11 13:22:00|11666.16|11666.16|11666.16|11666.16|11666.16|11666.16|11666.16|11666.16|0
1644585730000|2022-02-11 13:22:10|11666.6|11666.6|11666.93|11666.93|11666.93|11666.93|11666.6|11666.6|0
1644585740000|2022-02-11 13:22:20|11667.07|11667.07|11667.07|11667.07|11667.07|11667.07|11667.07|11667.07|0
1644585750000|2022-02-11 13:22:30|11667.86|11667.86|11668.08|11668.08|11668.08|11668.08|11667.86|11667.86|0
1644585760000|2022-02-11 13:22:40|11667.86|11667.86|11667.86|11667.86|11667.86|11667.86|11667.86|11667.86|0
1644585770000|2022-02-11 13:22:50|11667.6|11667.6|11667.6|11667.6|11667.6|11667.6|11667.6|11667.6|0
1644585780000|2022-02-11 13:23:00|11667.82|11667.82|11669.83|11669.83|11669.83|11669.83|11667.82|11667.82|0
1644585790000|2022-02-11 13:23:10|11670.07|11670.07|11670.07|11670.07|11670.07|11670.07|11670.07|11670.07|0
1644585800000|2022-02-11 13:23:20|11670.76|11670.76|11670.32|11670.32|11670.76|11670.76|11670.32|11670.32|0
1644585820000|2022-02-11 13:23:40|11670.55|11670.55|11669.89|11669.89|11670.55|11670.55|11669.89|11669.89|0
1644585830000|2022-02-11 13:23:50|11670.11|11670.11|11670.43|11670.43|11670.43|11670.43|11670.11|11670.11|0
1644585860000|2022-02-11 13:24:20|11670.2|11670.2|11670.2|11670.2|11670.2|11670.2|11670.2|11670.2|0
1644585870000|2022-02-11 13:24:30|11670.64|11670.64|11671.08|11671.08|11671.08|11671.08|11670.64|11670.64|0
1644585880000|2022-02-11 13:24:40|11670.77|11670.77|11670.77|11670.77|11670.77|11670.77|11670.77|11670.77|0
1644585900000|2022-02-11 13:25:00|11669.89|11669.89|11668.88|11668.88|11669.89|11669.89|11668.74|11668.74|0
1644585910000|2022-02-11 13:25:10|11668.53|11668.53|11668.53|11668.53|11668.53|11668.53|11668.53|11668.53|0
1644585920000|2022-02-11 13:25:20|11668.62|11668.62|11667.74|11667.74|11668.62|11668.62|11667.74|11667.74|0
1644585930000|2022-02-11 13:25:30|11667.99|11667.99|11668.46|11668.46|11668.46|11668.46|11667.99|11667.99|0
1644585940000|2022-02-11 13:25:40|11668.6|11668.6|11668.74|11668.74|11668.74|11668.74|11668.6|11668.6|0
1644585950000|2022-02-11 13:25:50|11668.6|11668.6|11668.8|11668.8|11668.8|11668.8|11668.6|11668.6|0
1644585960000|2022-02-11 13:26:00|11668.69|11668.69|11669.03|11669.03|11669.03|11669.03|11668.44|11668.44|0
1644585970000|2022-02-11 13:26:10|11669.14|11669.14|11668.45|11668.45|11669.14|11669.14|11668.45|11668.45|0
1644585980000|2022-02-11 13:26:20|11668.01|11668.01|11668.1|11668.1|11668.24|11668.24|11668.01|11668.01|0
1644585990000|2022-02-11 13:26:30|11668.33|11668.33|11668.89|11668.89|11669|11669|11668.33|11668.33|0
1644586020000|2022-02-11 13:27:00|11669.08|11669.08|11669.32|11669.32|11669.6|11669.6|11669.08|11669.08|0
1644586040000|2022-02-11 13:27:20|11668.79|11668.79|11668.79|11668.79|11668.79|11668.79|11668.79|11668.79|0
1644586050000|2022-02-11 13:27:30|11669.58|11669.58|11669.58|11669.58|11669.58|11669.58|11669.58|11669.58|0
1644586060000|2022-02-11 13:27:40|11669.14|11669.14|11668.93|11668.93|11669.14|11669.14|11668.93|11668.93|0
1644586070000|2022-02-11 13:27:50|11668.52|11668.52|11668.65|11668.65|11668.65|11668.65|11668.24|11668.24|0
1644586080000|2022-02-11 13:28:00|11668.21|11668.21|11667.53|11667.53|11668.21|11668.21|11667.53|11667.53|0
1644586100000|2022-02-11 13:28:20|11667.29|11667.29|11667.29|11667.29|11667.29|11667.29|11667.29|11667.29|0
1644586110000|2022-02-11 13:28:30|11667.58|11667.58|11667.47|11667.47|11667.58|11667.58|11667.47|11667.47|0
1644586130000|2022-02-11 13:28:50|11667.33|11667.33|11667.53|11667.53|11667.53|11667.53|11667.33|11667.33|0
1644586140000|2022-02-11 13:29:00|11667.76|11667.76|11667.51|11667.51|11667.76|11667.76|11667.51|11667.51|0
1644586150000|2022-02-11 13:29:10|11667.31|11667.31|11667.11|11667.11|11667.31|11667.31|11666.91|11666.91|0
1644586160000|2022-02-11 13:29:20|11667.74|11667.74|11667.74|11667.74|11667.74|11667.74|11667.74|11667.74|0
1644586170000|2022-02-11 13:29:30|11667.38|11667.38|11669.94|11669.94|11670.31|11670.31|11667.38|11667.38|0
1644586180000|2022-02-11 13:29:40|11669.41|11669.41|11669.15|11669.15|11669.41|11669.41|11669.15|11669.15|0
1644586190000|2022-02-11 13:29:50|11669.28|11669.28|11669.28|11669.28|11669.28|11669.28|11669.28|11669.28|0
1644586200000|2022-02-11 13:30:00|11669.65|11669.65|11670.76|11670.76|11670.76|11670.76|11669.65|11669.65|0
1644586210000|2022-02-11 13:30:10|11670.54|11670.54|11670.54|11670.54|11670.54|11670.54|11670.54|11670.54|0
1644586220000|2022-02-11 13:30:20|11670.23|11670.23|11670.11|11670.11|11670.34|11670.34|11670.11|11670.11|0
1644586230000|2022-02-11 13:30:30|11670.32|11670.32|11670.72|11670.72|11670.72|11670.72|11670.32|11670.32|0
1644586240000|2022-02-11 13:30:40|11670.4|11670.4|11670.4|11670.4|11670.4|11670.4|11670.4|11670.4|0
1644586260000|2022-02-11 13:31:00|11670.63|11670.63|11670.63|11670.63|11670.63|11670.63|11670.63|11670.63|0
1644586270000|2022-02-11 13:31:10|11670.27|11670.27|11670.09|11670.09|11670.61|11670.61|11670.09|11670.09|0
1644586280000|2022-02-11 13:31:20|11669.65|11669.65|11669.65|11669.65|11669.65|11669.65|11669.65|11669.65|0
1644586310000|2022-02-11 13:31:50|11669.29|11669.29|11668.92|11668.92|11669.29|11669.29|11668.92|11668.92|0
1644586330000|2022-02-11 13:32:10|11668.56|11668.56|11668.56|11668.56|11668.56|11668.56|11668.56|11668.56|0
1644586340000|2022-02-11 13:32:20|11668.29|11668.29|11668.29|11668.29|11668.29|11668.29|11668.29|11668.29|0
1644586360000|2022-02-11 13:32:40|11668.4|11668.4|11668.4|11668.4|11668.4|11668.4|11668.4|11668.4|0
1644586370000|2022-02-11 13:32:50|11668.17|11668.17|11668.17|11668.17|11668.17|11668.17|11668.17|11668.17|0
1644586390000|2022-02-11 13:33:10|11668.61|11668.61|11668.61|11668.61|11668.61|11668.61|11668.61|11668.61|0
1644586400000|2022-02-11 13:33:20|11670.99|11670.99|11670.99|11670.99|11670.99|11670.99|11670.99|11670.99|0
1644586410000|2022-02-11 13:33:30|11670.78|11670.78|11670.78|11670.78|11670.78|11670.78|11670.78|11670.78|0
1644586420000|2022-02-11 13:33:40|11670.94|11670.94|11670.94|11670.94|11670.94|11670.94|11670.94|11670.94|0
1644586430000|2022-02-11 13:33:50|11670.66|11670.66|11670.75|11670.75|11670.75|11670.75|11670.66|11670.66|0
1644586440000|2022-02-11 13:34:00|11671.11|11671.11|11669.53|11669.53|11671.11|11671.11|11669.53|11669.53|0
1644586450000|2022-02-11 13:34:10|11669.62|11669.62|11669.86|11669.86|11669.86|11669.86|11669.62|11669.62|0
1644586460000|2022-02-11 13:34:20|11670.02|11670.02|11669.45|11669.45|11670.02|11670.02|11669.45|11669.45|0
1644586470000|2022-02-11 13:34:30|11669.62|11669.62|11669.91|11669.91|11669.91|11669.91|11669.12|11669.12|0
1644586490000|2022-02-11 13:34:50|11669.68|11669.68|11669.68|11669.68|11669.68|11669.68|11669.68|11669.68|0
1644586500000|2022-02-11 13:35:00|11670.37|11670.37|11670.6|11670.6|11670.6|11670.6|11670.37|11670.37|0
1644586530000|2022-02-11 13:35:30|11670.4|11670.4|11670.4|11670.4|11670.4|11670.4|11670.4|11670.4|0
1644586540000|2022-02-11 13:35:40|11670.72|11670.72|11671.17|11671.17|11671.17|11671.17|11670.72|11670.72|0
1644586550000|2022-02-11 13:35:50|11671.4|11671.4|11673.16|11673.16|11673.16|11673.16|11671.4|11671.4|0
1644586560000|2022-02-11 13:36:00|11673.46|11673.46|11673.74|11673.74|11673.77|11673.77|11673.46|11673.46|0
1644586570000|2022-02-11 13:36:10|11673.92|11673.92|11674.14|11674.14|11674.14|11674.14|11673.49|11673.49|0
1644586580000|2022-02-11 13:36:20|11674.36|11674.36|11674.19|11674.19|11674.36|11674.36|11673.84|11673.84|0
1644586590000|2022-02-11 13:36:30|11674.38|11674.38|11674.38|11674.38|11674.38|11674.38|11674.38|11674.38|0
1644586610000|2022-02-11 13:36:50|11674.61|11674.61|11675.08|11675.08|11675.08|11675.08|11674.61|11674.61|0
1644586620000|2022-02-11 13:37:00|11674.77|11674.77|11675.59|11675.59|11675.59|11675.59|11674.77|11674.77|0
1644586630000|2022-02-11 13:37:10|11675.81|11675.81|11676.05|11676.05|11676.05|11676.05|11675.81|11675.81|0
1644586640000|2022-02-11 13:37:20|11675.64|11675.64|11675.64|11675.64|11675.64|11675.64|11675.64|11675.64|0
1644586660000|2022-02-11 13:37:40|11676.09|11676.09|11676.55|11676.55|11676.55|11676.55|11676.09|11676.09|0
1644586670000|2022-02-11 13:37:50|11676.41|11676.41|11676.41|11676.41|11676.41|11676.41|11676.41|11676.41|0
1644586690000|2022-02-11 13:38:10|11676.67|11676.67|11676.67|11676.67|11676.67|11676.67|11676.67|11676.67|0
1644586700000|2022-02-11 13:38:20|11676.99|11676.99|11678|11678|11678|11678|11676.99|11676.99|0
1644586720000|2022-02-11 13:38:40|11678.92|11678.92|11682.88|11682.88|11682.88|11682.88|11678.92|11678.92|0
1644586730000|2022-02-11 13:38:50|11682.09|11682.09|11683.3|11683.3|11683.3|11683.3|11682.09|11682.09|0
1644586740000|2022-02-11 13:39:00|11683.62|11683.62|11683.62|11683.62|11683.62|11683.62|11683.62|11683.62|0
1644586750000|2022-02-11 13:39:10|11684.5|11684.5|11684.2|11684.2|11684.5|11684.5|11684.2|11684.2|0
1644586760000|2022-02-11 13:39:20|11684.39|11684.39|11684.39|11684.39|11684.39|11684.39|11684.39|11684.39|0
1644586770000|2022-02-11 13:39:30|11683.51|11683.51|11683.51|11683.51|11683.51|11683.51|11683.51|11683.51|0
1644586780000|2022-02-11 13:39:40|11683.07|11683.07|11683.07|11683.07|11683.07|11683.07|11683.07|11683.07|0
1644586800000|2022-02-11 13:40:00|11682.72|11682.72|11683.5|11683.5|11683.5|11683.5|11682.72|11682.72|0
1644586810000|2022-02-11 13:40:10|11683.27|11683.27|11683.27|11683.27|11683.27|11683.27|11683.27|11683.27|0
1644586820000|2022-02-11 13:40:20|11682.84|11682.84|11682.84|11682.84|11682.84|11682.84|11682.84|11682.84|0
1644586840000|2022-02-11 13:40:40|11682.32|11682.32|11680.45|11680.45|11682.32|11682.32|11680.45|11680.45|0
1644586850000|2022-02-11 13:40:50|11680.14|11680.14|11679.82|11679.82|11680.14|11680.14|11679.82|11679.82|0
1644586860000|2022-02-11 13:41:00|11680.39|11680.39|11680.66|11680.66|11680.66|11680.66|11680.24|11680.24|0
1644586870000|2022-02-11 13:41:10|11680.35|11680.35|11678.94|11678.94|11680.64|11680.64|11678.94|11678.94|0
1644586880000|2022-02-11 13:41:20|11678.63|11678.63|11678.63|11678.63|11678.63|11678.63|11678.63|11678.63|0
1644586890000|2022-02-11 13:41:30|11678.19|11678.19|11678.62|11678.62|11678.62|11678.62|11678.19|11678.19|0
1644586900000|2022-02-11 13:41:40|11678.94|11678.94|11679.38|11679.38|11679.38|11679.38|11678.94|11678.94|0
1644586910000|2022-02-11 13:41:50|11679.47|11679.47|11679.47|11679.47|11679.47|11679.47|11679.47|11679.47|0
1644586940000|2022-02-11 13:42:20|11679.25|11679.25|11679.25|11679.25|11679.25|11679.25|11679.25|11679.25|0
1644586950000|2022-02-11 13:42:30|11678.93|11678.93|11678.93|11678.93|11678.93|11678.93|11678.93|11678.93|0
1644586970000|2022-02-11 13:42:50|11679.16|11679.16|11679.61|11679.61|11679.61|11679.61|11679.16|11679.16|0
1644586980000|2022-02-11 13:43:00|11680.07|11680.07|11680.07|11680.07|11680.07|11680.07|11680.07|11680.07|0
1644586990000|2022-02-11 13:43:10|11680.96|11680.96|11681.19|11681.19|11681.19|11681.19|11680.96|11680.96|0
1644587000000|2022-02-11 13:43:20|11681.27|11681.27|11681.86|11681.86|11681.86|11681.86|11681.27|11681.27|0
1644587010000|2022-02-11 13:43:30|11681.42|11681.42|11682.13|11682.13|11682.13|11682.13|11681.42|11681.42|0
1644587020000|2022-02-11 13:43:40|11682.21|11682.21|11682.43|11682.43|11682.43|11682.43|11682.21|11682.21|0
1644587040000|2022-02-11 13:44:00|11682.63|11682.63|11681.62|11681.62|11682.63|11682.63|11681.62|11681.62|0
1644587050000|2022-02-11 13:44:10|11681.78|11681.78|11680.76|11680.76|11681.78|11681.78|11680.76|11680.76|0
1644587060000|2022-02-11 13:44:20|11680.31|11680.31|11680.31|11680.31|11680.31|11680.31|11680.31|11680.31|0
1644587080000|2022-02-11 13:44:40|11679.85|11679.85|11679.85|11679.85|11679.85|11679.85|11679.85|11679.85|0
1644587100000|2022-02-11 13:45:00|11679.5|11679.5|11679.5|11679.5|11679.5|11679.5|11679.5|11679.5|0
1644587110000|2022-02-11 13:45:10|11679.3|11679.3|11679.46|11679.46|11679.46|11679.46|11679.3|11679.3|0
1644587120000|2022-02-11 13:45:20|11679.28|11679.28|11679.28|11679.28|11679.28|11679.28|11679.28|11679.28|0
1644587140000|2022-02-11 13:45:40|11679.39|11679.39|11678.95|11678.95|11679.39|11679.39|11678.95|11678.95|0
1644587160000|2022-02-11 13:46:00|11679.25|11679.25|11679.35|11679.35|11679.46|11679.46|11679.25|11679.25|0
1644587170000|2022-02-11 13:46:10|11679.67|11679.67|11679.67|11679.67|11679.67|11679.67|11679.67|11679.67|0
1644587200000|2022-02-11 13:46:40|11680.1|11680.1|11680.53|11680.53|11680.53|11680.53|11680.1|11680.1|0
1644587220000|2022-02-11 13:47:00|11680.97|11680.97|11681.16|11681.16|11681.16|11681.16|11680.97|11680.97|0
1644587230000|2022-02-11 13:47:10|11681.6|11681.6|11681.6|11681.6|11681.6|11681.6|11681.6|11681.6|0
1644587260000|2022-02-11 13:47:40|11681.28|11681.28|11681.28|11681.28|11681.28|11681.28|11681.28|11681.28|0
1644587270000|2022-02-11 13:47:50|11681.05|11681.05|11681.05|11681.05|11681.05|11681.05|11681.05|11681.05|0
1644587280000|2022-02-11 13:48:00|11681.35|11681.35|11681.58|11681.58|11681.58|11681.58|11681.35|11681.35|0
1644587290000|2022-02-11 13:48:10|11681.36|11681.36|11681.36|11681.36|11681.36|11681.36|11681.36|11681.36|0
1644587300000|2022-02-11 13:48:20|11681.11|11681.11|11681.36|11681.36|11681.36|11681.36|11681.11|11681.11|0
1644587320000|2022-02-11 13:48:40|11682.15|11682.15|11682.15|11682.15|11682.15|11682.15|11682.15|11682.15|0
1644587330000|2022-02-11 13:48:50|11682.61|11682.61|11682.61|11682.61|11682.61|11682.61|11682.61|11682.61|0
1644587340000|2022-02-11 13:49:00|11682.39|11682.39|11682.39|11682.39|11682.39|11682.39|11682.39|11682.39|0
1644587350000|2022-02-11 13:49:10|11682.17|11682.17|11682.04|11682.04|11682.48|11682.48|11682.04|11682.04|0
1644587360000|2022-02-11 13:49:20|11681.93|11681.93|11682.05|11682.05|11682.05|11682.05|11681.82|11681.82|0
1644587370000|2022-02-11 13:49:30|11681.82|11681.82|11682.71|11682.71|11682.71|11682.71|11681.82|11681.82|0
1644587380000|2022-02-11 13:49:40|11682.85|11682.85|11683.15|11683.15|11683.15|11683.15|11682.85|11682.85|0
1644587390000|2022-02-11 13:49:50|11683.07|11683.07|11683.27|11683.27|11683.27|11683.27|11683.07|11683.07|0
1644587410000|2022-02-11 13:50:10|11683.48|11683.48|11683.29|11683.29|11683.48|11683.48|11683.29|11683.29|0
1644587430000|2022-02-11 13:50:30|11682.42|11682.42|11682.42|11682.42|11682.42|11682.42|11682.42|11682.42|0
1644587440000|2022-02-11 13:50:40|11682.2|11682.2|11682.2|11682.2|11682.2|11682.2|11682.2|11682.2|0
1644587450000|2022-02-11 13:50:50|11682.41|11682.41|11682.28|11682.28|11682.41|11682.41|11682.28|11682.28|0
1644587480000|2022-02-11 13:51:20|11682.02|11682.02|11682.02|11682.02|11682.02|11682.02|11682.02|11682.02|0
1644587490000|2022-02-11 13:51:30|11682.45|11682.45|11682.45|11682.45|11682.45|11682.45|11682.45|11682.45|0
1644587500000|2022-02-11 13:51:40|11682.01|11682.01|11682.01|11682.01|11682.01|11682.01|11682.01|11682.01|0
1644587510000|2022-02-11 13:51:50|11682.45|11682.45|11683.24|11683.24|11683.24|11683.24|11682.45|11682.45|0
1644587530000|2022-02-11 13:52:10|11682.93|11682.93|11683.12|11683.12|11683.13|11683.13|11682.92|11682.92|0
1644587550000|2022-02-11 13:52:30|11682.87|11682.87|11682.87|11682.87|11682.87|11682.87|11682.87|11682.87|0
1644587560000|2022-02-11 13:52:40|11682.64|11682.64|11682.41|11682.41|11682.64|11682.64|11682.41|11682.41|0
1644587570000|2022-02-11 13:52:50|11682.87|11682.87|11682.87|11682.87|11682.87|11682.87|11682.87|11682.87|0
1644587590000|2022-02-11 13:53:10|11683.26|11683.26|11683.26|11683.26|11683.26|11683.26|11683.26|11683.26|0
1644587610000|2022-02-11 13:53:30|11683.57|11683.57|11683.57|11683.57|11683.57|11683.57|11683.57|11683.57|0
1644587630000|2022-02-11 13:53:50|11683.13|11683.13|11683.13|11683.13|11683.13|11683.13|11683.13|11683.13|0
1644587650000|2022-02-11 13:54:10|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|0
1644587660000|2022-02-11 13:54:20|11682.9|11682.9|11683.13|11683.13|11683.13|11683.13|11682.9|11682.9|0
1644587690000|2022-02-11 13:54:50|11682.34|11682.34|11682.34|11682.34|11682.34|11682.34|11682.34|11682.34|0
1644587700000|2022-02-11 13:55:00|11682.2|11682.2|11682.2|11682.2|11682.2|11682.2|11682.2|11682.2|0
1644587710000|2022-02-11 13:55:10|11682.49|11682.49|11682.49|11682.49|11682.49|11682.49|11682.49|11682.49|0
1644587720000|2022-02-11 13:55:20|11682.12|11682.12|11682.12|11682.12|11682.12|11682.12|11682.12|11682.12|0
1644587750000|2022-02-11 13:55:50|11681.82|11681.82|11681.67|11681.67|11681.82|11681.82|11681.67|11681.67|0
1644587760000|2022-02-11 13:56:00|11681.52|11681.52|11680.8|11680.8|11681.52|11681.52|11680.8|11680.8|0
1644587770000|2022-02-11 13:56:10|11680.57|11680.57|11679.49|11679.49|11680.8|11680.8|11679.49|11679.49|0
1644587780000|2022-02-11 13:56:20|11679.33|11679.33|11679.33|11679.33|11679.33|11679.33|11679.33|11679.33|0
1644587790000|2022-02-11 13:56:30|11678.87|11678.87|11678.9|11678.9|11678.99|11678.99|11678.87|11678.87|0
1644587820000|2022-02-11 13:57:00|11678.6|11678.6|11678.6|11678.6|11678.6|11678.6|11678.6|11678.6|0
1644587840000|2022-02-11 13:57:20|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|0
1644587860000|2022-02-11 13:57:40|11678.67|11678.67|11678.67|11678.67|11678.67|11678.67|11678.67|11678.67|0
1644587870000|2022-02-11 13:57:50|11678.44|11678.44|11679.22|11679.22|11679.22|11679.22|11678|11678|0
1644587880000|2022-02-11 13:58:00|11679.45|11679.45|11679.45|11679.45|11679.45|11679.45|11679.45|11679.45|0
1644587900000|2022-02-11 13:58:20|11680.24|11680.24|11680.86|11680.86|11680.86|11680.86|11680.24|11680.24|0
1644587910000|2022-02-11 13:58:30|11681.22|11681.22|11681.22|11681.22|11681.22|11681.22|11681.22|11681.22|0
1644587920000|2022-02-11 13:58:40|11680.79|11680.79|11680.79|11680.79|11680.79|11680.79|11680.79|11680.79|0
1644587940000|2022-02-11 13:59:00|11680.4|11680.4|11680.4|11680.4|11680.4|11680.4|11680.4|11680.4|0
1644587970000|2022-02-11 13:59:30|11680.09|11680.09|11680.09|11680.09|11680.09|11680.09|11680.09|11680.09|0
1644587990000|2022-02-11 13:59:50|11680.88|11680.88|11680.88|11680.88|11680.88|11680.88|11680.88|11680.88|0
1644588000000|2022-02-11 14:00:00|11681.01|11681.01|11681.49|11681.49|11681.49|11681.49|11681.01|11681.01|0
1644588010000|2022-02-11 14:00:10|11681.36|11681.36|11681.13|11681.13|11681.36|11681.36|11681|11681|0
1644588030000|2022-02-11 14:00:30|11681.27|11681.27|11680.71|11680.71|11681.54|11681.54|11680.71|11680.71|0
1644588040000|2022-02-11 14:00:40|11680.48|11680.48|11681.76|11681.76|11681.76|11681.76|11680.18|11680.18|0
1644588050000|2022-02-11 14:00:50|11682.55|11682.55|11682.87|11682.87|11683.06|11683.06|11682.55|11682.55|0
1644588060000|2022-02-11 14:01:00|11682.58|11682.58|11682.58|11682.58|11682.58|11682.58|11682.58|11682.58|0
1644588070000|2022-02-11 14:01:10|11682.49|11682.49|11682.49|11682.49|11682.68|11682.68|11682.49|11682.49|0
1644588090000|2022-02-11 14:01:30|11682.39|11682.39|11682.29|11682.29|11682.39|11682.39|11682.29|11682.29|0
1644588100000|2022-02-11 14:01:40|11681.85|11681.85|11681.85|11681.85|11681.85|11681.85|11681.85|11681.85|0
1644588120000|2022-02-11 14:02:00|11681.7|11681.7|11681.88|11681.88|11681.88|11681.88|11681.41|11681.41|0
1644588130000|2022-02-11 14:02:10|11681.42|11681.42|11681.42|11681.42|11681.42|11681.42|11681.42|11681.42|0
1644588150000|2022-02-11 14:02:30|11680.92|11680.92|11680.95|11680.95|11681.18|11681.18|11680.72|11680.72|0
1644588160000|2022-02-11 14:02:40|11680.72|11680.72|11679.82|11679.82|11680.72|11680.72|11679.82|11679.82|0
1644588170000|2022-02-11 14:02:50|11678.89|11678.89|11678.89|11678.89|11678.89|11678.89|11678.89|11678.89|0
1644588180000|2022-02-11 14:03:00|11679.18|11679.18|11679.33|11679.33|11679.64|11679.64|11679.18|11679.18|0
1644588190000|2022-02-11 14:03:10|11679.56|11679.56|11679.79|11679.79|11679.79|11679.79|11679.56|11679.56|0
1644588200000|2022-02-11 14:03:20|11679.35|11679.35|11677.21|11677.21|11679.35|11679.35|11677.21|11677.21|0
1644588210000|2022-02-11 14:03:30|11677.3|11677.3|11677.02|11677.02|11677.3|11677.3|11677.02|11677.02|0
1644588220000|2022-02-11 14:03:40|11677.3|11677.3|11677.02|11677.02|11677.3|11677.3|11676.92|11676.92|0
1644588230000|2022-02-11 14:03:50|11676.58|11676.58|11676.49|11676.49|11676.58|11676.58|11676.49|11676.49|0
1644588240000|2022-02-11 14:04:00|11676.93|11676.93|11676.93|11676.93|11676.93|11676.93|11676.93|11676.93|0
1644588260000|2022-02-11 14:04:20|11677.2|11677.2|11677.07|11677.07|11677.2|11677.2|11677.07|11677.07|0
1644588270000|2022-02-11 14:04:30|11677.42|11677.42|11677.42|11677.42|11677.42|11677.42|11677.42|11677.42|0
1644588280000|2022-02-11 14:04:40|11677.78|11677.78|11678.75|11678.75|11678.75|11678.75|11677.78|11677.78|0
1644588290000|2022-02-11 14:04:50|11679.19|11679.19|11679.19|11679.19|11679.19|11679.19|11679.19|11679.19|0
1644588310000|2022-02-11 14:05:10|11679.04|11679.04|11679.35|11679.35|11679.35|11679.35|11679.04|11679.04|0
1644588330000|2022-02-11 14:05:30|11679.5|11679.5|11679.5|11679.5|11679.5|11679.5|11679.5|11679.5|0
1644588340000|2022-02-11 14:05:40|11679.7|11679.7|11679.7|11679.7|11679.7|11679.7|11679.7|11679.7|0
1644588350000|2022-02-11 14:05:50|11680.59|11680.59|11680.59|11680.59|11680.59|11680.59|11680.59|11680.59|0
1644588370000|2022-02-11 14:06:10|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|0
1644588380000|2022-02-11 14:06:20|11680.49|11680.49|11680.62|11680.62|11680.75|11680.75|11680.49|11680.49|0
1644588410000|2022-02-11 14:06:50|11681.02|11681.02|11681.02|11681.02|11681.02|11681.02|11681.02|11681.02|0
1644588430000|2022-02-11 14:07:10|11681.16|11681.16|11681.16|11681.16|11681.16|11681.16|11681.16|11681.16|0
1644588440000|2022-02-11 14:07:20|11681.38|11681.38|11681.38|11681.38|11681.38|11681.38|11681.38|11681.38|0
1644588450000|2022-02-11 14:07:30|11681.07|11681.07|11681.07|11681.07|11681.07|11681.07|11681.07|11681.07|0
1644588460000|2022-02-11 14:07:40|11680.76|11680.76|11680.96|11680.96|11680.96|11680.96|11680.76|11680.76|0
1644588470000|2022-02-11 14:07:50|11681.4|11681.4|11681.4|11681.4|11681.4|11681.4|11681.4|11681.4|0
1644588520000|2022-02-11 14:08:40|11681.71|11681.71|11681.71|11681.71|11681.71|11681.71|11681.71|11681.71|0
1644588530000|2022-02-11 14:08:50|11680.92|11680.92|11680.56|11680.56|11680.92|11680.92|11680.56|11680.56|0
1644588540000|2022-02-11 14:09:00|11680.73|11680.73|11680.64|11680.64|11680.73|11680.73|11680.64|11680.64|0
1644588550000|2022-02-11 14:09:10|11680.29|11680.29|11680.29|11680.29|11680.29|11680.29|11680.29|11680.29|0
1644588560000|2022-02-11 14:09:20|11680.38|11680.38|11680.43|11680.43|11680.8|11680.8|11680.38|11680.38|0
1644588570000|2022-02-11 14:09:30|11680.16|11680.16|11680.16|11680.16|11680.25|11680.25|11680.16|11680.16|0
1644588580000|2022-02-11 14:09:40|11680.25|11680.25|11680.25|11680.25|11680.25|11680.25|11680.25|11680.25|0
1644588600000|2022-02-11 14:10:00|11679.46|11679.46|11679.11|11679.11|11679.46|11679.46|11679.11|11679.11|0
1644588610000|2022-02-11 14:10:10|11678.5|11678.5|11678.28|11678.28|11678.5|11678.5|11678.28|11678.28|0
1644588620000|2022-02-11 14:10:20|11678.59|11678.59|11678.59|11678.59|11678.59|11678.59|11678.59|11678.59|0
1644588630000|2022-02-11 14:10:30|11678.82|11678.82|11678.82|11678.82|11678.82|11678.82|11678.82|11678.82|0
1644588650000|2022-02-11 14:10:50|11678.72|11678.72|11679.08|11679.08|11679.37|11679.37|11678.72|11678.72|0
1644588660000|2022-02-11 14:11:00|11678.98|11678.98|11678.98|11678.98|11678.98|11678.98|11678.98|11678.98|0
1644588700000|2022-02-11 14:11:40|11679.2|11679.2|11679.64|11679.64|11679.64|11679.64|11679.2|11679.2|0
1644588710000|2022-02-11 14:11:50|11680.08|11680.08|11680.62|11680.62|11680.62|11680.62|11680.08|11680.08|0
1644588720000|2022-02-11 14:12:00|11681.5|11681.5|11682.63|11682.63|11682.63|11682.63|11681.5|11681.5|0
1644588730000|2022-02-11 14:12:10|11682.94|11682.94|11683.08|11683.08|11683.08|11683.08|11682.94|11682.94|0
1644588770000|2022-02-11 14:12:50|11681.5|11681.5|11680.59|11680.59|11681.5|11681.5|11680.59|11680.59|0
1644588830000|2022-02-11 14:13:50|11681.05|11681.05|11681.27|11681.27|11681.27|11681.27|11681.05|11681.05|0
1644588850000|2022-02-11 14:14:10|11681.46|11681.46|11681.37|11681.37|11681.59|11681.59|11681.37|11681.37|0
1644588870000|2022-02-11 14:14:30|11681.56|11681.56|11681.56|11681.56|11681.56|11681.56|11681.56|11681.56|0
1644588880000|2022-02-11 14:14:40|11681.43|11681.43|11681.43|11681.43|11681.43|11681.43|11681.43|11681.43|0
1644588890000|2022-02-11 14:14:50|11681.87|11681.87|11682.01|11682.01|11682.01|11682.01|11681.87|11681.87|0
1644588900000|2022-02-11 14:15:00|11682.14|11682.14|11682.42|11682.42|11682.42|11682.42|11682.14|11682.14|0
1644588910000|2022-02-11 14:15:10|11682.28|11682.28|11682.61|11682.61|11682.61|11682.61|11682.28|11682.28|0
1644588920000|2022-02-11 14:15:20|11682.93|11682.93|11682.61|11682.61|11682.93|11682.93|11682.61|11682.61|0
1644588930000|2022-02-11 14:15:30|11682.22|11682.22|11681.79|11681.79|11682.22|11682.22|11681.79|11681.79|0
1644588940000|2022-02-11 14:15:40|11681.98|11681.98|11682.86|11682.86|11682.86|11682.86|11681.98|11681.98|0
1644588960000|2022-02-11 14:16:00|11682.42|11682.42|11682.42|11682.42|11682.42|11682.42|11682.42|11682.42|0
1644588980000|2022-02-11 14:16:20|11682.65|11682.65|11682.65|11682.65|11682.65|11682.65|11682.65|11682.65|0
1644589010000|2022-02-11 14:16:50|11682.42|11682.42|11682.5|11682.5|11682.5|11682.5|11682.42|11682.42|0
1644589020000|2022-02-11 14:17:00|11683.29|11683.29|11683.29|11683.29|11683.29|11683.29|11683.29|11683.29|0
1644589030000|2022-02-11 14:17:10|11682.85|11682.85|11683.29|11683.29|11683.29|11683.29|11682.85|11682.85|0
1644589040000|2022-02-11 14:17:20|11682.04|11682.04|11681.77|11681.77|11682.08|11682.08|11681.77|11681.77|0
1644589070000|2022-02-11 14:17:50|11682.12|11682.12|11682.12|11682.12|11682.12|11682.12|11682.12|11682.12|0
1644589080000|2022-02-11 14:18:00|11682.34|11682.34|11682.09|11682.09|11682.34|11682.34|11682.09|11682.09|0
1644589090000|2022-02-11 14:18:10|11681.83|11681.83|11682.18|11682.18|11682.97|11682.97|11681.83|11681.83|0
1644589100000|2022-02-11 14:18:20|11681.98|11681.98|11681.98|11681.98|11681.98|11681.98|11681.98|11681.98|0
1644589110000|2022-02-11 14:18:30|11682.27|11682.27|11682.27|11682.27|11682.27|11682.27|11682.27|11682.27|0
1644589120000|2022-02-11 14:18:40|11682.04|11682.04|11681.25|11681.25|11682.04|11682.04|11681.25|11681.25|0
1644589130000|2022-02-11 14:18:50|11681.06|11681.06|11680.6|11680.6|11681.06|11681.06|11680.6|11680.6|0
1644589140000|2022-02-11 14:19:00|11680.5|11680.5|11680.28|11680.28|11680.5|11680.5|11680.15|11680.15|0
1644589160000|2022-02-11 14:19:20|11679.49|11679.49|11679.35|11679.35|11679.49|11679.49|11679.35|11679.35|0
1644589170000|2022-02-11 14:19:30|11679.25|11679.25|11679.25|11679.25|11679.25|11679.25|11679.25|11679.25|0
1644589190000|2022-02-11 14:19:50|11679.02|11679.02|11679.02|11679.02|11679.02|11679.02|11679.02|11679.02|0
1644589210000|2022-02-11 14:20:10|11678.56|11678.56|11677.77|11677.77|11678.56|11678.56|11677.77|11677.77|0
1644589230000|2022-02-11 14:20:30|11677.93|11677.93|11677.93|11677.93|11677.93|11677.93|11677.93|11677.93|0
1644589250000|2022-02-11 14:20:50|11678.13|11678.13|11677.83|11677.83|11678.13|11678.13|11677.83|11677.83|0
1644589260000|2022-02-11 14:21:00|11677.37|11677.37|11677|11677|11677.37|11677.37|11677|11677|0
1644589270000|2022-02-11 14:21:10|11679.37|11679.37|11679.83|11679.83|11679.83|11679.83|11679.37|11679.37|0
1644589290000|2022-02-11 14:21:30|11679.98|11679.98|11679.98|11679.98|11679.98|11679.98|11679.98|11679.98|0
1644589310000|2022-02-11 14:21:50|11679.75|11679.75|11679.89|11679.89|11679.89|11679.89|11679.75|11679.75|0
1644589340000|2022-02-11 14:22:20|11679.78|11679.78|11679.03|11679.03|11679.78|11679.78|11679.03|11679.03|0
1644589350000|2022-02-11 14:22:30|11677.54|11677.54|11679.12|11679.12|11679.12|11679.12|11677.54|11677.54|0
1644589360000|2022-02-11 14:22:40|11678.66|11678.66|11678.66|11678.66|11678.66|11678.66|11678.66|11678.66|0
1644589370000|2022-02-11 14:22:50|11678.85|11678.85|11678.66|11678.66|11678.85|11678.85|11678.66|11678.66|0
1644589380000|2022-02-11 14:23:00|11677.74|11677.74|11677.51|11677.51|11677.74|11677.74|11677.51|11677.51|0
1644589390000|2022-02-11 14:23:10|11677.28|11677.28|11676.49|11676.49|11677.28|11677.28|11676.49|11676.49|0
1644589400000|2022-02-11 14:23:20|11676.74|11676.74|11676.74|11676.74|11677.03|11677.03|11676.74|11676.74|0
1644589410000|2022-02-11 14:23:30|11677.2|11677.2|11677.2|11677.2|11677.2|11677.2|11676.97|11676.97|0
1644589420000|2022-02-11 14:23:40|11676.97|11676.97|11677.31|11677.31|11677.31|11677.31|11676.97|11676.97|0
1644589430000|2022-02-11 14:23:50|11677.06|11677.06|11676.98|11676.98|11677.36|11677.36|11676.98|11676.98|0
1644589440000|2022-02-11 14:24:00|11677.29|11677.29|11678.45|11678.45|11678.45|11678.45|11677.29|11677.29|0
1644589450000|2022-02-11 14:24:10|11679.08|11679.08|11678.96|11678.96|11679.08|11679.08|11678.76|11678.76|0
1644589460000|2022-02-11 14:24:20|11679.1|11679.1|11679.1|11679.1|11679.1|11679.1|11679.1|11679.1|0
1644589480000|2022-02-11 14:24:40|11678.18|11678.18|11678.41|11678.41|11678.41|11678.41|11678.18|11678.18|0
1644589500000|2022-02-11 14:25:00|11678.5|11678.5|11678.73|11678.73|11678.73|11678.73|11678.5|11678.5|0
1644589510000|2022-02-11 14:25:10|11679.36|11679.36|11679.36|11679.36|11679.36|11679.36|11679.36|11679.36|0
1644589520000|2022-02-11 14:25:20|11679.58|11679.58|11678.89|11678.89|11679.58|11679.58|11678.76|11678.76|0
1644589530000|2022-02-11 14:25:30|11678.01|11678.01|11678.01|11678.01|11678.01|11678.01|11678.01|11678.01|0
1644589540000|2022-02-11 14:25:40|11677.22|11677.22|11678.01|11678.01|11678.01|11678.01|11677.22|11677.22|0
1644589560000|2022-02-11 14:26:00|11678.95|11678.95|11679.27|11679.27|11679.27|11679.27|11678.95|11678.95|0
1644589570000|2022-02-11 14:26:10|11678.88|11678.88|11678.88|11678.88|11678.88|11678.88|11678.88|11678.88|0
1644589580000|2022-02-11 14:26:20|11679.82|11679.82|11679.82|11679.82|11679.82|11679.82|11679.82|11679.82|0
1644589590000|2022-02-11 14:26:30|11680|11680|11680.25|11680.25|11680.25|11680.25|11680|11680|0
1644589610000|2022-02-11 14:26:50|11680.44|11680.44|11680.25|11680.25|11680.73|11680.73|11680.25|11680.25|0
1644589620000|2022-02-11 14:27:00|11680.63|11680.63|11680.25|11680.25|11680.63|11680.63|11680.25|11680.25|0
1644589630000|2022-02-11 14:27:10|11680.63|11680.63|11680.63|11680.63|11680.63|11680.63|11680.63|11680.63|0
1644589640000|2022-02-11 14:27:20|11681|11681|11680.81|11680.81|11681|11681|11680.81|11680.81|0
1644589650000|2022-02-11 14:27:30|11681.05|11681.05|11681.05|11681.05|11681.05|11681.05|11681.05|11681.05|0
1644589660000|2022-02-11 14:27:40|11680.91|11680.91|11680.77|11680.77|11680.91|11680.91|11680.77|11680.77|0
1644589670000|2022-02-11 14:27:50|11680.96|11680.96|11680.96|11680.96|11680.96|11680.96|11680.96|11680.96|0
1644589680000|2022-02-11 14:28:00|11681.11|11681.11|11681.22|11681.22|11681.51|11681.51|11681.11|11681.11|0
1644589690000|2022-02-11 14:28:10|11681.36|11681.36|11681.88|11681.88|11681.88|11681.88|11681.36|11681.36|0
1644589700000|2022-02-11 14:28:20|11681.7|11681.7|11681.41|11681.41|11682.16|11682.16|11681.11|11681.11|0
1644589710000|2022-02-11 14:28:30|11681.51|11681.51|11681.51|11681.51|11681.51|11681.51|11681.51|11681.51|0
1644589740000|2022-02-11 14:29:00|11681.81|11681.81|11681.81|11681.81|11681.81|11681.81|11681.81|11681.81|0
1644589750000|2022-02-11 14:29:10|11682.12|11682.12|11681.59|11681.59|11682.75|11682.75|11681.59|11681.59|0
1644589760000|2022-02-11 14:29:20|11681.17|11681.17|11679.73|11679.73|11681.17|11681.17|11679.73|11679.73|0
1644589770000|2022-02-11 14:29:30|11679.34|11679.34|11679.06|11679.06|11679.34|11679.34|11679.06|11679.06|0
1644589780000|2022-02-11 14:29:40|11678.27|11678.27|11679.06|11679.06|11679.06|11679.06|11678.27|11678.27|0
1644589790000|2022-02-11 14:29:50|11679.66|11679.66|11679.96|11679.96|11679.96|11679.96|11679.66|11679.66|0
1644589800000|2022-02-11 14:30:00|11680.26|11680.26|11680.67|11680.67|11680.87|11680.87|11680.26|11680.26|0
1644589810000|2022-02-11 14:30:10|11680.96|11680.96|11682.54|11682.54|11682.54|11682.54|11680.96|11680.96|0
1644589820000|2022-02-11 14:30:20|11682.73|11682.73|11682.83|11682.83|11682.83|11682.83|11682.43|11682.43|0
1644589830000|2022-02-11 14:30:30|11683.27|11683.27|11684.98|11684.98|11684.98|11684.98|11683.27|11683.27|0
1644589840000|2022-02-11 14:30:40|11685.29|11685.29|11685.69|11685.69|11686.48|11686.48|11685.29|11685.29|0
1644589860000|2022-02-11 14:31:00|11685.87|11685.87|11685.87|11685.87|11685.87|11685.87|11685.87|11685.87|0
1644589870000|2022-02-11 14:31:10|11685.79|11685.79|11687.95|11687.95|11687.95|11687.95|11685.79|11685.79|0
1644589880000|2022-02-11 14:31:20|11688.2|11688.2|11692.16|11692.16|11692.16|11692.16|11688.2|11688.2|0
1644589890000|2022-02-11 14:31:30|11692.02|11692.02|11691.6|11691.6|11692.83|11692.83|11691.6|11691.6|0
1644589900000|2022-02-11 14:31:40|11691.52|11691.52|11691.52|11691.52|11691.52|11691.52|11691.52|11691.52|0
1644589920000|2022-02-11 14:32:00|11690.73|11690.73|11691.02|11691.02|11691.02|11691.02|11690.73|11690.73|0
1644589930000|2022-02-11 14:32:10|11690.58|11690.58|11690.58|11690.58|11690.58|11690.58|11690.58|11690.58|0
1644589940000|2022-02-11 14:32:20|11689.79|11689.79|11689.79|11689.79|11689.79|11689.79|11689.79|11689.79|0
1644589950000|2022-02-11 14:32:30|11689.36|11689.36|11689.36|11689.36|11689.36|11689.36|11689.36|11689.36|0
1644589960000|2022-02-11 14:32:40|11689.47|11689.47|11688.75|11688.75|11689.47|11689.47|11688.75|11688.75|0
1644589970000|2022-02-11 14:32:50|11689.11|11689.11|11688.97|11688.97|11689.11|11689.11|11688.97|11688.97|0
1644589980000|2022-02-11 14:33:00|11689.35|11689.35|11689.64|11689.64|11689.64|11689.64|11689.35|11689.35|0
1644589990000|2022-02-11 14:33:10|11689.39|11689.39|11690.54|11690.54|11690.54|11690.54|11689.39|11689.39|0
1644590010000|2022-02-11 14:33:30|11690.35|11690.35|11690.62|11690.62|11690.62|11690.62|11690.35|11690.35|0
1644590020000|2022-02-11 14:33:40|11690.39|11690.39|11690.39|11690.39|11690.39|11690.39|11690.39|11690.39|0
1644590030000|2022-02-11 14:33:50|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|0
1644590040000|2022-02-11 14:34:00|11690.95|11690.95|11691.43|11691.43|11691.43|11691.43|11690.95|11690.95|0
1644590050000|2022-02-11 14:34:10|11691.87|11691.87|11691.87|11691.87|11691.87|11691.87|11691.87|11691.87|0
1644590060000|2022-02-11 14:34:20|11693.25|11693.25|11693.1|11693.1|11693.25|11693.25|11693|11693|0
1644590070000|2022-02-11 14:34:30|11693.6|11693.6|11693.6|11693.6|11693.6|11693.6|11693.6|11693.6|0
1644590080000|2022-02-11 14:34:40|11693.83|11693.83|11693.83|11693.83|11693.83|11693.83|11693.83|11693.83|0
1644590100000|2022-02-11 14:35:00|11693.64|11693.64|11690.47|11690.47|11693.64|11693.64|11690.47|11690.47|0
1644590110000|2022-02-11 14:35:10|11690.32|11690.32|11688.18|11688.18|11690.32|11690.32|11687.79|11687.79|0
1644590120000|2022-02-11 14:35:20|11687.72|11687.72|11687.72|11687.72|11687.72|11687.72|11687.72|11687.72|0
1644590130000|2022-02-11 14:35:30|11687.47|11687.47|11687.24|11687.24|11687.47|11687.47|11687.24|11687.24|0
1644590140000|2022-02-11 14:35:40|11686.98|11686.98|11686.82|11686.82|11686.98|11686.98|11686.47|11686.47|0
1644590150000|2022-02-11 14:35:50|11687.28|11687.28|11682.64|11682.64|11687.51|11687.51|11682.64|11682.64|0
1644590160000|2022-02-11 14:36:00|11682.87|11682.87|11680.21|11680.21|11682.87|11682.87|11679.8|11679.8|0
1644590170000|2022-02-11 14:36:10|11680.52|11680.52|11680.95|11680.95|11681.1|11681.1|11680.35|11680.35|0
1644590180000|2022-02-11 14:36:20|11681.13|11681.13|11682.49|11682.49|11682.95|11682.95|11681.13|11681.13|0
1644590190000|2022-02-11 14:36:30|11682.95|11682.95|11683.79|11683.79|11683.79|11683.79|11682.95|11682.95|0
1644590200000|2022-02-11 14:36:40|11683.58|11683.58|11683.58|11683.58|11683.58|11683.58|11683.58|11683.58|0
1644590210000|2022-02-11 14:36:50|11683.28|11683.28|11683.28|11683.28|11683.28|11683.28|11683.28|11683.28|0
1644590220000|2022-02-11 14:37:00|11683.71|11683.71|11684.47|11684.47|11684.47|11684.47|11683.71|11683.71|0
1644590230000|2022-02-11 14:37:10|11684.68|11684.68|11684.68|11684.68|11684.68|11684.68|11684.68|11684.68|0
1644590240000|2022-02-11 14:37:20|11684.91|11684.91|11686.99|11686.99|11686.99|11686.99|11684.91|11684.91|0
1644590250000|2022-02-11 14:37:30|11687.45|11687.45|11688.36|11688.36|11688.36|11688.36|11687.45|11687.45|0
1644590260000|2022-02-11 14:37:40|11688.51|11688.51|11688.36|11688.36|11688.51|11688.51|11688.36|11688.36|0
1644590270000|2022-02-11 14:37:50|11688.62|11688.62|11688.6|11688.6|11688.62|11688.62|11688.37|11688.37|0
1644590280000|2022-02-11 14:38:00|11688.69|11688.69|11688.69|11688.69|11688.69|11688.69|11688.69|11688.69|0
1644590300000|2022-02-11 14:38:20|11688.46|11688.46|11688.46|11688.46|11688.46|11688.46|11688.05|11688.05|0
1644590310000|2022-02-11 14:38:30|11688.68|11688.68|11690.04|11690.04|11690.04|11690.04|11688.41|11688.41|0
1644590320000|2022-02-11 14:38:40|11690.4|11690.4|11690.38|11690.38|11690.4|11690.4|11690.38|11690.38|0
1644590350000|2022-02-11 14:39:10|11689.67|11689.67|11689.24|11689.24|11689.68|11689.68|11689.24|11689.24|0
1644590360000|2022-02-11 14:39:20|11688.88|11688.88|11688.83|11688.83|11689.01|11689.01|11688.83|11688.83|0
1644590370000|2022-02-11 14:39:30|11688.46|11688.46|11687.01|11687.01|11688.46|11688.46|11687.01|11687.01|0
1644590390000|2022-02-11 14:39:50|11686.88|11686.88|11686.88|11686.88|11686.88|11686.88|11686.88|11686.88|0
1644590400000|2022-02-11 14:40:00|11686|11686|11683.33|11683.33|11686.88|11686.88|11683.33|11683.33|0
1644590410000|2022-02-11 14:40:10|11683.13|11683.13|11682.99|11682.99|11683.13|11683.13|11682.99|11682.99|0
1644590420000|2022-02-11 14:40:20|11682.53|11682.53|11682.76|11682.76|11682.76|11682.76|11682.53|11682.53|0
1644590440000|2022-02-11 14:40:40|11682.62|11682.62|11682.62|11682.62|11682.62|11682.62|11682.62|11682.62|0
1644590450000|2022-02-11 14:40:50|11682.98|11682.98|11682.98|11682.98|11682.98|11682.98|11682.98|11682.98|0
1644590460000|2022-02-11 14:41:00|11683.42|11683.42|11683.55|11683.55|11683.78|11683.78|11683.42|11683.42|0
1644590470000|2022-02-11 14:41:10|11683.32|11683.32|11682.69|11682.69|11683.32|11683.32|11682.69|11682.69|0
1644590480000|2022-02-11 14:41:20|11682.83|11682.83|11683.41|11683.41|11683.41|11683.41|11682.72|11682.72|0
1644590490000|2022-02-11 14:41:30|11684.04|11684.04|11684.04|11684.04|11684.04|11684.04|11684.04|11684.04|0
1644590500000|2022-02-11 14:41:40|11683.57|11683.57|11683.57|11683.57|11683.57|11683.57|11683.57|11683.57|0
1644590520000|2022-02-11 14:42:00|11683.69|11683.69|11686.15|11686.15|11686.15|11686.15|11683.69|11683.69|0
1644590530000|2022-02-11 14:42:10|11686.84|11686.84|11687.72|11687.72|11687.72|11687.72|11686.84|11686.84|0
1644590540000|2022-02-11 14:42:20|11687.26|11687.26|11686.8|11686.8|11687.26|11687.26|11686.8|11686.8|0
1644590570000|2022-02-11 14:42:50|11686.54|11686.54|11687.1|11687.1|11687.1|11687.1|11686.54|11686.54|0
1644590580000|2022-02-11 14:43:00|11686.87|11686.87|11688.45|11688.45|11688.45|11688.45|11686.87|11686.87|0
1644590600000|2022-02-11 14:43:20|11688.19|11688.19|11688.19|11688.19|11688.19|11688.19|11688.19|11688.19|0
1644590610000|2022-02-11 14:43:30|11688.41|11688.41|11688.41|11688.41|11688.41|11688.41|11688.41|11688.41|0
1644590620000|2022-02-11 14:43:40|11688.5|11688.5|11688.5|11688.5|11688.5|11688.5|11688.5|11688.5|0
1644590630000|2022-02-11 14:43:50|11688.19|11688.19|11688.19|11688.19|11688.19|11688.19|11688.19|11688.19|0
1644590640000|2022-02-11 14:44:00|11688.05|11688.05|11687.94|11687.94|11688.05|11688.05|11687.94|11687.94|0
1644590650000|2022-02-11 14:44:10|11688.04|11688.04|11687.56|11687.56|11688.39|11688.39|11687.56|11687.56|0
1644590660000|2022-02-11 14:44:20|11687.99|11687.99|11689.88|11689.88|11689.88|11689.88|11687.95|11687.95|0
1644590670000|2022-02-11 14:44:30|11689.99|11689.99|11689.99|11689.99|11689.99|11689.99|11689.99|11689.99|0
1644590680000|2022-02-11 14:44:40|11690.19|11690.19|11690.19|11690.19|11690.19|11690.19|11690.19|11690.19|0
1644590690000|2022-02-11 14:44:50|11690.48|11690.48|11690.86|11690.86|11690.86|11690.86|11690.48|11690.48|0
1644590700000|2022-02-11 14:45:00|11691.17|11691.17|11694.19|11694.19|11694.19|11694.19|11691.17|11691.17|0
1644590710000|2022-02-11 14:45:10|11694.39|11694.39|11701.74|11701.74|11701.74|11701.74|11694.39|11694.39|0
1644590720000|2022-02-11 14:45:20|11703.58|11703.58|11706.95|11706.95|11706.95|11706.95|11703.58|11703.58|0
1644590730000|2022-02-11 14:45:30|11707.66|11707.66|11707.66|11707.66|11707.66|11707.66|11707.66|11707.66|0
1644590740000|2022-02-11 14:45:40|11708.06|11708.06|11709.47|11709.47|11709.47|11709.47|11707.93|11707.93|0
1644590750000|2022-02-11 14:45:50|11709.7|11709.7|11711.48|11711.48|11711.48|11711.48|11709.7|11709.7|0
1644590760000|2022-02-11 14:46:00|11711.56|11711.56|11719.33|11719.33|11719.33|11719.33|11711.56|11711.56|0
1644590770000|2022-02-11 14:46:10|11719.76|11719.76|11721.86|11721.86|11721.86|11721.86|11719.76|11719.76|0
1644590780000|2022-02-11 14:46:20|11722.12|11722.12|11722.75|11722.75|11722.75|11722.75|11722.12|11722.12|0
1644590790000|2022-02-11 14:46:30|11722.94|11722.94|11723.03|11723.03|11723.03|11723.03|11722.94|11722.94|0
1644590800000|2022-02-11 14:46:40|11723.82|11723.82|11724.48|11724.48|11724.52|11724.52|11723.82|11723.82|0
1644590810000|2022-02-11 14:46:50|11724.61|11724.61|11724.96|11724.96|11725.32|11725.32|11724.61|11724.61|0
1644590820000|2022-02-11 14:47:00|11725.2|11725.2|11725.34|11725.34|11725.34|11725.34|11725.2|11725.2|0
1644590830000|2022-02-11 14:47:10|11725.48|11725.48|11724.24|11724.24|11725.67|11725.67|11724.24|11724.24|0
1644590840000|2022-02-11 14:47:20|11724.01|11724.01|11722.94|11722.94|11724.01|11724.01|11722.94|11722.94|0
1644590850000|2022-02-11 14:47:30|11722.58|11722.58|11722.4|11722.4|11722.58|11722.58|11722.4|11722.4|0
1644590860000|2022-02-11 14:47:40|11722.21|11722.21|11721.58|11721.58|11722.21|11722.21|11721.58|11721.58|0
1644590870000|2022-02-11 14:47:50|11720.95|11720.95|11720.6|11720.6|11720.95|11720.95|11720.52|11720.52|0
1644590880000|2022-02-11 14:48:00|11720.92|11720.92|11721.15|11721.15|11721.15|11721.15|11720.92|11720.92|0
1644590890000|2022-02-11 14:48:10|11721.25|11721.25|11720.81|11720.81|11721.25|11721.25|11720.81|11720.81|0
1644590900000|2022-02-11 14:48:20|11720.58|11720.58|11720.83|11720.83|11720.83|11720.83|11720.58|11720.58|0
1644590910000|2022-02-11 14:48:30|11720.97|11720.97|11720.97|11720.97|11720.97|11720.97|11720.97|11720.97|0
1644590920000|2022-02-11 14:48:40|11721.33|11721.33|11721.33|11721.33|11721.33|11721.33|11721.33|11721.33|0
1644590930000|2022-02-11 14:48:50|11721.08|11721.08|11721.08|11721.08|11721.08|11721.08|11721.08|11721.08|0
1644590940000|2022-02-11 14:49:00|11721.29|11721.29|11721.29|11721.29|11721.29|11721.29|11721.29|11721.29|0
1644590950000|2022-02-11 14:49:10|11721.06|11721.06|11721.06|11721.06|11721.06|11721.06|11721.06|11721.06|0
1644590960000|2022-02-11 14:49:20|11720.77|11720.77|11720.77|11720.77|11720.77|11720.77|11720.77|11720.77|0
1644590970000|2022-02-11 14:49:30|11720.14|11720.14|11717.23|11717.23|11720.14|11720.14|11716.44|11716.44|0
1644590980000|2022-02-11 14:49:40|11717|11717|11716.83|11716.83|11717|11717|11716.83|11716.83|0
1644590990000|2022-02-11 14:49:50|11716.53|11716.53|11716.53|11716.53|11716.53|11716.53|11716.53|11716.53|0
1644591000000|2022-02-11 14:50:00|11716.93|11716.93|11716.93|11716.93|11716.93|11716.93|11716.93|11716.93|0
1644591010000|2022-02-11 14:50:10|11717.23|11717.23|11717.23|11717.23|11717.23|11717.23|11717.23|11717.23|0
1644591020000|2022-02-11 14:50:20|11716.88|11716.88|11717.67|11717.67|11717.76|11717.76|11716.88|11716.88|0
1644591030000|2022-02-11 14:50:30|11717.96|11717.96|11718.21|11718.21|11718.21|11718.21|11717.96|11717.96|0
1644591040000|2022-02-11 14:50:40|11715.84|11715.84|11716.63|11716.63|11716.63|11716.63|11715.84|11715.84|0
1644591050000|2022-02-11 14:50:50|11716.36|11716.36|11716.13|11716.13|11716.36|11716.36|11716.13|11716.13|0
1644591060000|2022-02-11 14:51:00|11715.77|11715.77|11715.87|11715.87|11715.87|11715.87|11715.56|11715.56|0
1644591070000|2022-02-11 14:51:10|11715.55|11715.55|11715.36|11715.36|11715.55|11715.55|11714.9|11714.9|0
1644591080000|2022-02-11 14:51:20|11715.08|11715.08|11714.72|11714.72|11715.08|11715.08|11714.72|11714.72|0
1644591090000|2022-02-11 14:51:30|11714.56|11714.56|11714.35|11714.35|11714.78|11714.78|11714.35|11714.35|0
1644591100000|2022-02-11 14:51:40|11714.81|11714.81|11713.5|11713.5|11714.81|11714.81|11713.5|11713.5|0
1644591110000|2022-02-11 14:51:50|11712.71|11712.71|11712.48|11712.48|11712.71|11712.71|11712.48|11712.48|0
1644591120000|2022-02-11 14:52:00|11712.23|11712.23|11713.2|11713.2|11713.2|11713.2|11712.23|11712.23|0
1644591140000|2022-02-11 14:52:20|11713.41|11713.41|11713.86|11713.86|11713.86|11713.86|11713.41|11713.41|0
1644591150000|2022-02-11 14:52:30|11713.17|11713.17|11709.65|11709.65|11713.17|11713.17|11709.65|11709.65|0
1644591160000|2022-02-11 14:52:40|11709.88|11709.88|11710.19|11710.19|11710.19|11710.19|11709.88|11709.88|0
1644591170000|2022-02-11 14:52:50|11709.74|11709.74|11709.29|11709.29|11709.74|11709.74|11709.29|11709.29|0
1644591180000|2022-02-11 14:53:00|11709.38|11709.38|11709.83|11709.83|11709.83|11709.83|11709.38|11709.38|0
1644591190000|2022-02-11 14:53:10|11709.64|11709.64|11709.64|11709.64|11709.64|11709.64|11709.64|11709.64|0
1644591210000|2022-02-11 14:53:30|11709.41|11709.41|11709.41|11709.41|11709.41|11709.41|11709.41|11709.41|0
1644591220000|2022-02-11 14:53:40|11708.97|11708.97|11707.71|11707.71|11710.12|11710.12|11707.71|11707.71|0
1644591230000|2022-02-11 14:53:50|11706.92|11706.92|11705.95|11705.95|11706.92|11706.92|11705.95|11705.95|0
1644591240000|2022-02-11 14:54:00|11705.64|11705.64|11705.39|11705.39|11705.83|11705.83|11705.39|11705.39|0
1644591250000|2022-02-11 14:54:10|11705|11705|11705|11705|11705|11705|11705|11705|0
1644591260000|2022-02-11 14:54:20|11705.79|11705.79|11706.14|11706.14|11706.14|11706.14|11705.79|11705.79|0
1644591270000|2022-02-11 14:54:30|11706.06|11706.06|11706.06|11706.06|11706.06|11706.06|11706.06|11706.06|0
1644591280000|2022-02-11 14:54:40|11705.88|11705.88|11706.76|11706.76|11706.76|11706.76|11705.88|11705.88|0
1644591290000|2022-02-11 14:54:50|11705.4|11705.4|11704.95|11704.95|11705.4|11705.4|11704.95|11704.95|0
1644591300000|2022-02-11 14:55:00|11704.71|11704.71|11705.34|11705.34|11705.34|11705.34|11704.71|11704.71|0
1644591310000|2022-02-11 14:55:10|11704.99|11704.99|11705.45|11705.45|11705.45|11705.45|11704.99|11704.99|0
1644591340000|2022-02-11 14:55:40|11705.22|11705.22|11705.22|11705.22|11705.22|11705.22|11705.22|11705.22|0
1644591350000|2022-02-11 14:55:50|11705.41|11705.41|11705.53|11705.53|11705.97|11705.97|11705.27|11705.27|0
1644591360000|2022-02-11 14:56:00|11705.3|11705.3|11705.11|11705.11|11705.3|11705.3|11705.11|11705.11|0
1644591370000|2022-02-11 14:56:10|11705.34|11705.34|11703.87|11703.87|11705.34|11705.34|11703.87|11703.87|0
1644591380000|2022-02-11 14:56:20|11703.57|11703.57|11698.7|11698.7|11703.57|11703.57|11698.7|11698.7|0
1644591390000|2022-02-11 14:56:30|11698.55|11698.55|11697.2|11697.2|11698.55|11698.55|11697.2|11697.2|0
1644591400000|2022-02-11 14:56:40|11696.84|11696.84|11696.63|11696.63|11696.84|11696.84|11696.63|11696.63|0
1644591420000|2022-02-11 14:57:00|11696.54|11696.54|11696.14|11696.14|11697.15|11697.15|11696.14|11696.14|0
1644591430000|2022-02-11 14:57:10|11696.24|11696.24|11696.63|11696.63|11696.63|11696.63|11696.01|11696.01|0
1644591440000|2022-02-11 14:57:20|11696.5|11696.5|11696.5|11696.5|11696.5|11696.5|11696.5|11696.5|0
1644591450000|2022-02-11 14:57:30|11696.65|11696.65|11696.65|11696.65|11696.65|11696.65|11696.65|11696.65|0
1644591470000|2022-02-11 14:57:50|11696.02|11696.02|11696.02|11696.02|11696.02|11696.02|11696.02|11696.02|0
1644591490000|2022-02-11 14:58:10|11695.23|11695.23|11695.26|11695.26|11695.26|11695.26|11694.8|11694.8|0
1644591500000|2022-02-11 14:58:20|11695.72|11695.72|11695.72|11695.72|11695.72|11695.72|11695.72|11695.72|0
1644591510000|2022-02-11 14:58:30|11695.95|11695.95|11696.17|11696.17|11696.4|11696.4|11695.95|11695.95|0
1644591530000|2022-02-11 14:58:50|11696.49|11696.49|11696.05|11696.05|11696.49|11696.49|11696.05|11696.05|0
1644591540000|2022-02-11 14:59:00|11695.8|11695.8|11697.47|11697.47|11697.91|11697.91|11695.8|11695.8|0
1644591550000|2022-02-11 14:59:10|11697.27|11697.27|11697.27|11697.27|11697.27|11697.27|11697.27|11697.27|0
1644591560000|2022-02-11 14:59:20|11697.63|11697.63|11697.63|11697.63|11697.63|11697.63|11697.63|11697.63|0
1644591570000|2022-02-11 14:59:30|11697.43|11697.43|11698.32|11698.32|11698.32|11698.32|11697.43|11697.43|0
1644591580000|2022-02-11 14:59:40|11698|11698|11698.64|11698.64|11698.64|11698.64|11697.96|11697.96|0
1644591590000|2022-02-11 14:59:50|11699|11699|11700.33|11700.33|11700.33|11700.33|11699|11699|0
1644591600000|2022-02-11 15:00:00|11700.77|11700.77|11703.59|11703.59|11703.59|11703.59|11700.72|11700.72|0
1644591610000|2022-02-11 15:00:10|11703.69|11703.69|11706.91|11706.91|11706.91|11706.91|11703.69|11703.69|0
1644591620000|2022-02-11 15:00:20|11706.69|11706.69|11706.69|11706.69|11706.69|11706.69|11706.69|11706.69|0
1644591630000|2022-02-11 15:00:30|11706.55|11706.55|11707.85|11707.85|11707.85|11707.85|11706.55|11706.55|0
1644591650000|2022-02-11 15:00:50|11707.62|11707.62|11708.08|11708.08|11708.08|11708.08|11707.62|11707.62|0
1644591660000|2022-02-11 15:01:00|11708|11708|11708.26|11708.26|11708.72|11708.72|11708|11708|0
1644591670000|2022-02-11 15:01:10|11708.53|11708.53|11709.18|11709.18|11709.18|11709.18|11708.53|11708.53|0
1644591680000|2022-02-11 15:01:20|11709.63|11709.63|11708.31|11708.31|11709.63|11709.63|11708.31|11708.31|0
1644591690000|2022-02-11 15:01:30|11708.54|11708.54|11708.77|11708.77|11708.77|11708.77|11708.54|11708.54|0
1644591700000|2022-02-11 15:01:40|11708.99|11708.99|11708.99|11708.99|11708.99|11708.99|11708.99|11708.99|0
1644591710000|2022-02-11 15:01:50|11709.13|11709.13|11709.41|11709.41|11709.54|11709.54|11709.13|11709.13|0
1644591720000|2022-02-11 15:02:00|11709.31|11709.31|11710.02|11710.02|11710.02|11710.02|11709.31|11709.31|0
1644591730000|2022-02-11 15:02:10|11710.16|11710.16|11709.93|11709.93|11710.16|11710.16|11709.93|11709.93|0
1644591760000|2022-02-11 15:02:40|11709.67|11709.67|11710.03|11710.03|11710.03|11710.03|11709.67|11709.67|0
1644591770000|2022-02-11 15:02:50|11710.21|11710.21|11710.4|11710.4|11710.4|11710.4|11710.21|11710.21|0
1644591780000|2022-02-11 15:03:00|11710.59|11710.59|11713.74|11713.74|11714.22|11714.22|11710.4|11710.4|0
1644591790000|2022-02-11 15:03:10|11714.04|11714.04|11714.46|11714.46|11714.57|11714.57|11714.04|11714.04|0
1644591800000|2022-02-11 15:03:20|11713.56|11713.56|11713.56|11713.56|11713.56|11713.56|11713.56|11713.56|0
1644591830000|2022-02-11 15:03:50|11713.12|11713.12|11711.7|11711.7|11713.12|11713.12|11711.7|11711.7|0
1644591840000|2022-02-11 15:04:00|11711.34|11711.34|11711.34|11711.34|11711.34|11711.34|11711.34|11711.34|0
1644591860000|2022-02-11 15:04:20|11710.99|11710.99|11709.61|11709.61|11710.99|11710.99|11709.61|11709.61|0
1644591870000|2022-02-11 15:04:30|11709.78|11709.78|11709.78|11709.78|11709.78|11709.78|11709.78|11709.78|0
1644591890000|2022-02-11 15:04:50|11710.08|11710.08|11710.08|11710.08|11710.08|11710.08|11710.08|11710.08|0
1644591900000|2022-02-11 15:05:00|11710.3|11710.3|11711.53|11711.53|11711.53|11711.53|11710.3|11710.3|0
1644591910000|2022-02-11 15:05:10|11711.69|11711.69|11712.19|11712.19|11712.19|11712.19|11711.69|11711.69|0
1644591920000|2022-02-11 15:05:20|11712.36|11712.36|11712.48|11712.48|11712.48|11712.48|11712.26|11712.26|0
1644591930000|2022-02-11 15:05:30|11712.28|11712.28|11714.63|11714.63|11714.63|11714.63|11712.28|11712.28|0
1644591940000|2022-02-11 15:05:40|11714.99|11714.99|11715.14|11715.14|11715.14|11715.14|11714.99|11714.99|0
1644591950000|2022-02-11 15:05:50|11715.39|11715.39|11715.83|11715.83|11715.83|11715.83|11715.39|11715.39|0
1644591960000|2022-02-11 15:06:00|11716.16|11716.16|11721.52|11721.52|11721.52|11721.52|11716.16|11716.16|0
1644591970000|2022-02-11 15:06:10|11721.82|11721.82|11723.78|11723.78|11723.78|11723.78|11721.82|11721.82|0
1644591980000|2022-02-11 15:06:20|11723.59|11723.59|11723.85|11723.85|11723.85|11723.85|11723.59|11723.59|0
1644591990000|2022-02-11 15:06:30|11723.67|11723.67|11723.32|11723.32|11723.67|11723.67|11722.88|11722.88|0
1644592000000|2022-02-11 15:06:40|11723.1|11723.1|11723.32|11723.32|11723.32|11723.32|11723.1|11723.1|0
1644592010000|2022-02-11 15:06:50|11723|11723|11722.73|11722.73|11723.46|11723.46|11722.29|11722.29|0
1644592020000|2022-02-11 15:07:00|11722.54|11722.54|11721.15|11721.15|11722.54|11722.54|11720.38|11720.38|0
1644592030000|2022-02-11 15:07:10|11721.23|11721.23|11721.37|11721.37|11721.37|11721.37|11721.23|11721.23|0
1644592040000|2022-02-11 15:07:20|11721.21|11721.21|11721.79|11721.79|11721.79|11721.79|11721.21|11721.21|0
1644592070000|2022-02-11 15:07:50|11721.58|11721.58|11720.26|11720.26|11721.58|11721.58|11720.26|11720.26|0
1644592080000|2022-02-11 15:08:00|11720.12|11720.12|11717.31|11717.31|11720.12|11720.12|11717.31|11717.31|0
1644592090000|2022-02-11 15:08:10|11716.85|11716.85|11716.43|11716.43|11717.08|11717.08|11716.43|11716.43|0
1644592100000|2022-02-11 15:08:20|11716.24|11716.24|11716.24|11716.24|11716.24|11716.24|11716.24|11716.24|0
1644592110000|2022-02-11 15:08:30|11715.99|11715.99|11715.48|11715.48|11715.99|11715.99|11715.4|11715.4|0
1644592120000|2022-02-11 15:08:40|11715.34|11715.34|11714.9|11714.9|11715.34|11715.34|11714.9|11714.9|0
1644592130000|2022-02-11 15:08:50|11715.01|11715.01|11715.01|11715.01|11715.01|11715.01|11715.01|11715.01|0
1644592140000|2022-02-11 15:09:00|11715.24|11715.24|11715.15|11715.15|11716.03|11716.03|11715.15|11715.15|0
1644592150000|2022-02-11 15:09:10|11714.92|11714.92|11714.92|11714.92|11714.92|11714.92|11714.92|11714.92|0
1644592160000|2022-02-11 15:09:20|11714.13|11714.13|11714.13|11714.13|11714.13|11714.13|11714.13|11714.13|0
1644592170000|2022-02-11 15:09:30|11713.33|11713.33|11711.72|11711.72|11713.33|11713.33|11711.57|11711.57|0
1644592180000|2022-02-11 15:09:40|11711.36|11711.36|11711.72|11711.72|11711.72|11711.72|11711.36|11711.36|0
1644592200000|2022-02-11 15:10:00|11711.63|11711.63|11710.82|11710.82|11711.63|11711.63|11710.82|11710.82|0
1644592210000|2022-02-11 15:10:10|11709.24|11709.24|11709.24|11709.24|11709.24|11709.24|11709.24|11709.24|0
1644592220000|2022-02-11 15:10:20|11710.82|11710.82|11710.97|11710.97|11710.97|11710.97|11710.62|11710.62|0
1644592230000|2022-02-11 15:10:30|11711.33|11711.33|11711.33|11711.33|11711.33|11711.33|11711.33|11711.33|0
1644592250000|2022-02-11 15:10:50|11711.64|11711.64|11711.64|11711.64|11711.64|11711.64|11711.64|11711.64|0
1644592270000|2022-02-11 15:11:10|11711.43|11711.43|11711.43|11711.43|11711.43|11711.43|11711.43|11711.43|0
1644592290000|2022-02-11 15:11:30|11710.72|11710.72|11705.71|11705.71|11711.02|11711.02|11705.71|11705.71|0
1644592300000|2022-02-11 15:11:40|11705.53|11705.53|11705.33|11705.33|11706.22|11706.22|11705.33|11705.33|0
1644592310000|2022-02-11 15:11:50|11705.1|11705.1|11704.74|11704.74|11705.1|11705.1|11704.74|11704.74|0
1644592320000|2022-02-11 15:12:00|11704.52|11704.52|11703.45|11703.45|11704.52|11704.52|11703.45|11703.45|0
1644592330000|2022-02-11 15:12:10|11703.5|11703.5|11700.68|11700.68|11703.5|11703.5|11700.68|11700.68|0
1644592340000|2022-02-11 15:12:20|11700.45|11700.45|11700.67|11700.67|11700.76|11700.76|11700.45|11700.45|0
1644592350000|2022-02-11 15:12:30|11700.57|11700.57|11699.43|11699.43|11700.65|11700.65|11699.09|11699.09|0
1644592370000|2022-02-11 15:12:50|11699.13|11699.13|11699.07|11699.07|11699.13|11699.13|11698.84|11698.84|0
1644592380000|2022-02-11 15:13:00|11699.3|11699.3|11698.78|11698.78|11699.3|11699.3|11698.78|11698.78|0
1644592390000|2022-02-11 15:13:10|11698.52|11698.52|11698.52|11698.52|11698.52|11698.52|11698.52|11698.52|0
1644592400000|2022-02-11 15:13:20|11698.12|11698.12|11698.12|11698.12|11698.12|11698.12|11698.12|11698.12|0
1644592410000|2022-02-11 15:13:30|11697.91|11697.91|11698.12|11698.12|11698.12|11698.12|11697.91|11697.91|0
1644592420000|2022-02-11 15:13:40|11698.22|11698.22|11697.9|11697.9|11698.22|11698.22|11697.9|11697.9|0
1644592430000|2022-02-11 15:13:50|11697.66|11697.66|11697.66|11697.66|11697.66|11697.66|11697.44|11697.44|0
1644592440000|2022-02-11 15:14:00|11697.51|11697.51|11695.91|11695.91|11697.51|11697.51|11695.6|11695.6|0
1644592450000|2022-02-11 15:14:10|11695.75|11695.75|11695.16|11695.16|11695.77|11695.77|11694.98|11694.98|0
1644592470000|2022-02-11 15:14:30|11694.97|11694.97|11694.97|11694.97|11694.97|11694.97|11694.97|11694.97|0
1644592480000|2022-02-11 15:14:40|11695.76|11695.76|11696.45|11696.45|11696.45|11696.45|11695.76|11695.76|0
1644592490000|2022-02-11 15:14:50|11697.24|11697.24|11698.71|11698.71|11698.71|11698.71|11697.24|11697.24|0
1644592500000|2022-02-11 15:15:00|11699.1|11699.1|11700.53|11700.53|11700.53|11700.53|11699.1|11699.1|0
1644592510000|2022-02-11 15:15:10|11700.14|11700.14|11700.14|11700.14|11700.14|11700.14|11700.14|11700.14|0
1644592520000|2022-02-11 15:15:20|11699.63|11699.63|11699.54|11699.54|11699.63|11699.63|11699.41|11699.41|0
1644592530000|2022-02-11 15:15:30|11699.68|11699.68|11700.04|11700.04|11700.04|11700.04|11699.68|11699.68|0
1644592550000|2022-02-11 15:15:50|11699.81|11699.81|11699.36|11699.36|11699.81|11699.81|11699.36|11699.36|0
1644592560000|2022-02-11 15:16:00|11699.56|11699.56|11700.35|11700.35|11700.35|11700.35|11699.56|11699.56|0
1644592570000|2022-02-11 15:16:10|11700.54|11700.54|11701.22|11701.22|11701.22|11701.22|11700.54|11700.54|0
1644592580000|2022-02-11 15:16:20|11701.08|11701.08|11701.08|11701.08|11701.08|11701.08|11701.08|11701.08|0
1644592600000|2022-02-11 15:16:40|11702.34|11702.34|11702.34|11702.34|11702.34|11702.34|11702.34|11702.34|0
1644592610000|2022-02-11 15:16:50|11703.13|11703.13|11703.13|11703.13|11703.13|11703.13|11703.13|11703.13|0
1644592620000|2022-02-11 15:17:00|11703.26|11703.26|11703.26|11703.26|11703.26|11703.26|11703.26|11703.26|0
1644592640000|2022-02-11 15:17:20|11704.28|11704.28|11704.5|11704.5|11704.5|11704.5|11704.28|11704.28|0
1644592670000|2022-02-11 15:17:50|11704.04|11704.04|11703.36|11703.36|11704.04|11704.04|11703.13|11703.13|0
1644592680000|2022-02-11 15:18:00|11703.67|11703.67|11702.64|11702.64|11703.86|11703.86|11702.64|11702.64|0
1644592690000|2022-02-11 15:18:10|11702.41|11702.41|11702.41|11702.41|11702.41|11702.41|11702.41|11702.41|0
1644592700000|2022-02-11 15:18:20|11702.76|11702.76|11701.53|11701.53|11702.76|11702.76|11701.53|11701.53|0
1644592710000|2022-02-11 15:18:30|11701.18|11701.18|11701.98|11701.98|11701.98|11701.98|11701.18|11701.18|0
1644592720000|2022-02-11 15:18:40|11702.77|11702.77|11702.77|11702.77|11702.77|11702.77|11702.77|11702.77|0
1644592740000|2022-02-11 15:19:00|11703|11703|11703|11703|11703|11703|11703|11703|0
1644592750000|2022-02-11 15:19:10|11703.79|11703.79|11705.32|11705.32|11705.48|11705.48|11703.79|11703.79|0
1644592760000|2022-02-11 15:19:20|11705.76|11705.76|11705.96|11705.96|11705.96|11705.96|11705.76|11705.76|0
1644592770000|2022-02-11 15:19:30|11705.77|11705.77|11706.73|11706.73|11707.12|11707.12|11705.77|11705.77|0
1644592790000|2022-02-11 15:19:50|11706.4|11706.4|11706.4|11706.4|11706.4|11706.4|11706.4|11706.4|0
1644592800000|2022-02-11 15:20:00|11706.81|11706.81|11707.28|11707.28|11707.28|11707.28|11706.81|11706.81|0
1644592810000|2022-02-11 15:20:10|11707.37|11707.37|11706.2|11706.2|11707.37|11707.37|11706.2|11706.2|0
1644592850000|2022-02-11 15:20:50|11706.5|11706.5|11706.5|11706.5|11706.5|11706.5|11706.5|11706.5|0
1644592860000|2022-02-11 15:21:00|11706.89|11706.89|11709.87|11709.87|11709.87|11709.87|11706.89|11706.89|0
1644592870000|2022-02-11 15:21:10|11710.18|11710.18|11710.18|11710.18|11710.18|11710.18|11710.18|11710.18|0
1644592880000|2022-02-11 15:21:20|11710.48|11710.48|11711.89|11711.89|11711.89|11711.89|11710.48|11710.48|0
1644592900000|2022-02-11 15:21:40|11711.81|11711.81|11711.81|11711.81|11711.81|11711.81|11711.81|11711.81|0
1644592910000|2022-02-11 15:21:50|11711.65|11711.65|11711.02|11711.02|11711.65|11711.65|11711.02|11711.02|0
1644592920000|2022-02-11 15:22:00|11711.1|11711.1|11708.88|11708.88|11711.1|11711.1|11708.88|11708.88|0
1644592930000|2022-02-11 15:22:10|11708.61|11708.61|11707.88|11707.88|11708.61|11708.61|11707.88|11707.88|0
1644592940000|2022-02-11 15:22:20|11707.53|11707.53|11707.3|11707.3|11707.53|11707.53|11707.3|11707.3|0
1644592950000|2022-02-11 15:22:30|11707.49|11707.49|11707.49|11707.49|11707.49|11707.49|11707.49|11707.49|0
1644592960000|2022-02-11 15:22:40|11708.35|11708.35|11708.35|11708.35|11708.35|11708.35|11708.35|11708.35|0
1644592970000|2022-02-11 15:22:50|11708.75|11708.75|11707.96|11707.96|11708.75|11708.75|11707.96|11707.96|0
1644592980000|2022-02-11 15:23:00|11708.4|11708.4|11709.26|11709.26|11709.26|11709.26|11708.4|11708.4|0
1644593020000|2022-02-11 15:23:40|11709.49|11709.49|11709.38|11709.38|11709.84|11709.84|11709.38|11709.38|0
1644593040000|2022-02-11 15:24:00|11708.78|11708.78|11709.44|11709.44|11709.44|11709.44|11708.78|11708.78|0
1644593050000|2022-02-11 15:24:10|11709.52|11709.52|11709.52|11709.52|11709.52|11709.52|11709.52|11709.52|0
1644593060000|2022-02-11 15:24:20|11709.74|11709.74|11709.74|11709.74|11709.74|11709.74|11709.74|11709.74|0
1644593070000|2022-02-11 15:24:30|11709.44|11709.44|11709.74|11709.74|11709.74|11709.74|11709.14|11709.14|0
1644593080000|2022-02-11 15:24:40|11710.07|11710.07|11710.15|11710.15|11710.15|11710.15|11710.07|11710.07|0
1644593120000|2022-02-11 15:25:20|11710.78|11710.78|11710.78|11710.78|11710.78|11710.78|11710.78|11710.78|0
1644593130000|2022-02-11 15:25:30|11710.47|11710.47|11711.36|11711.36|11711.36|11711.36|11710.47|11710.47|0
1644593160000|2022-02-11 15:26:00|11711.13|11711.13|11711.45|11711.45|11711.45|11711.45|11711.13|11711.13|0
1644593170000|2022-02-11 15:26:10|11711.61|11711.61|11711.77|11711.77|11711.77|11711.77|11711.61|11711.61|0
1644593180000|2022-02-11 15:26:20|11712|11712|11712.36|11712.36|11712.36|11712.36|11712|11712|0
1644593200000|2022-02-11 15:26:40|11713.15|11713.15|11713.15|11713.15|11713.15|11713.15|11713.15|11713.15|0
1644593220000|2022-02-11 15:27:00|11714.01|11714.01|11715.35|11715.35|11715.35|11715.35|11714.01|11714.01|0
1644593240000|2022-02-11 15:27:20|11715.12|11715.12|11715.12|11715.12|11715.12|11715.12|11715.12|11715.12|0
1644593250000|2022-02-11 15:27:30|11715.33|11715.33|11716.12|11716.12|11716.12|11716.12|11715.33|11715.33|0
1644593270000|2022-02-11 15:27:50|11715.89|11715.89|11715.89|11715.89|11715.89|11715.89|11715.89|11715.89|0
1644593280000|2022-02-11 15:28:00|11715.99|11715.99|11715.39|11715.39|11716.08|11716.08|11715.29|11715.29|0
1644593290000|2022-02-11 15:28:10|11715.2|11715.2|11715.2|11715.2|11715.2|11715.2|11715.2|11715.2|0
1644593300000|2022-02-11 15:28:20|11714.97|11714.97|11714.76|11714.76|11714.97|11714.97|11714.54|11714.54|0
1644593310000|2022-02-11 15:28:30|11714.53|11714.53|11714.53|11714.53|11714.53|11714.53|11714.53|11714.53|0
1644593320000|2022-02-11 15:28:40|11714.21|11714.21|11713.9|11713.9|11714.21|11714.21|11713.9|11713.9|0
1644593330000|2022-02-11 15:28:50|11713.67|11713.67|11713.67|11713.67|11713.67|11713.67|11713.67|11713.67|0
1644593340000|2022-02-11 15:29:00|11713.94|11713.94|11714.81|11714.81|11714.81|11714.81|11713.94|11713.94|0
1644593350000|2022-02-11 15:29:10|11714.61|11714.61|11714.63|11714.63|11714.85|11714.85|11714.61|11714.61|0
1644593360000|2022-02-11 15:29:20|11715.09|11715.09|11715.09|11715.09|11715.09|11715.09|11715.09|11715.09|0
1644593370000|2022-02-11 15:29:30|11715.33|11715.33|11715.61|11715.61|11715.61|11715.61|11714.82|11714.82|0
1644593380000|2022-02-11 15:29:40|11715.53|11715.53|11715.53|11715.53|11715.53|11715.53|11715.53|11715.53|0
1644593390000|2022-02-11 15:29:50|11715.17|11715.17|11714.73|11714.73|11715.17|11715.17|11714.73|11714.73|0
1644593400000|2022-02-11 15:30:00|11714.95|11714.95|11715.58|11715.58|11715.58|11715.58|11714.95|11714.95|0
1644593410000|2022-02-11 15:30:10|11715.76|11715.76|11719.19|11719.19|11719.19|11719.19|11715.76|11715.76|0
1644593430000|2022-02-11 15:30:30|11719.38|11719.38|11719.2|11719.2|11719.38|11719.38|11719.2|11719.2|0
1644593440000|2022-02-11 15:30:40|11719.34|11719.34|11719.59|11719.59|11719.85|11719.85|11719.34|11719.34|0
1644593460000|2022-02-11 15:31:00|11719.45|11719.45|11720.6|11720.6|11720.6|11720.6|11719.45|11719.45|0
1644593470000|2022-02-11 15:31:10|11721.39|11721.39|11721.39|11721.39|11721.39|11721.39|11721.39|11721.39|0
1644593490000|2022-02-11 15:31:30|11721.66|11721.66|11723.2|11723.2|11723.2|11723.2|11721.47|11721.47|0
1644593500000|2022-02-11 15:31:40|11724.06|11724.06|11726.72|11726.72|11726.72|11726.72|11724.06|11724.06|0
1644593510000|2022-02-11 15:31:50|11727.52|11727.52|11727.29|11727.29|11727.52|11727.52|11726.99|11726.99|0
1644593520000|2022-02-11 15:32:00|11726.5|11726.5|11726.5|11726.5|11726.5|11726.5|11726.5|11726.5|0
1644593530000|2022-02-11 15:32:10|11726.6|11726.6|11725.97|11725.97|11726.6|11726.6|11725.97|11725.97|0
1644593550000|2022-02-11 15:32:30|11725.51|11725.51|11725.19|11725.19|11725.51|11725.51|11725.19|11725.19|0
1644593560000|2022-02-11 15:32:40|11723.61|11723.61|11723.61|11723.61|11723.61|11723.61|11723.61|11723.61|0
1644593570000|2022-02-11 15:32:50|11721.8|11721.8|11721.21|11721.21|11721.8|11721.8|11721.21|11721.21|0
1644593580000|2022-02-11 15:33:00|11720.82|11720.82|11719.67|11719.67|11720.82|11720.82|11719.67|11719.67|0
1644593590000|2022-02-11 15:33:10|11718.88|11718.88|11718.68|11718.68|11719.11|11719.11|11718.17|11718.17|0
1644593600000|2022-02-11 15:33:20|11719.38|11719.38|11718.29|11718.29|11719.38|11719.38|11718.29|11718.29|0
1644593620000|2022-02-11 15:33:40|11718.54|11718.54|11718.54|11718.54|11718.54|11718.54|11718.54|11718.54|0
1644593630000|2022-02-11 15:33:50|11718.32|11718.32|11718.11|11718.11|11718.41|11718.41|11718.11|11718.11|0
1644593640000|2022-02-11 15:34:00|11716.88|11716.88|11715.51|11715.51|11717.02|11717.02|11715.38|11715.38|0
1644593650000|2022-02-11 15:34:10|11715.07|11715.07|11713.31|11713.31|11715.07|11715.07|11713.31|11713.31|0
1644593660000|2022-02-11 15:34:20|11713.11|11713.11|11712.58|11712.58|11713.11|11713.11|11712.58|11712.58|0
1644593670000|2022-02-11 15:34:30|11712.94|11712.94|11714.04|11714.04|11714.04|11714.04|11712.94|11712.94|0
1644593680000|2022-02-11 15:34:40|11713.8|11713.8|11713.8|11713.8|11713.8|11713.8|11713.8|11713.8|0
1644593690000|2022-02-11 15:34:50|11713.71|11713.71|11713.71|11713.71|11713.71|11713.71|11713.71|11713.71|0
1644593700000|2022-02-11 15:35:00|11713.35|11713.35|11712.47|11712.47|11713.35|11713.35|11712.47|11712.47|0
1644593710000|2022-02-11 15:35:10|11712.78|11712.78|11712.48|11712.48|11712.78|11712.78|11712.48|11712.48|0
1644593720000|2022-02-11 15:35:20|11712.84|11712.84|11712.84|11712.84|11712.84|11712.84|11712.84|11712.84|0
1644593740000|2022-02-11 15:35:40|11712.37|11712.37|11712.37|11712.37|11712.37|11712.37|11712.37|11712.37|0
1644593750000|2022-02-11 15:35:50|11712.16|11712.16|11711.68|11711.68|11712.16|11712.16|11711.37|11711.37|0
1644593760000|2022-02-11 15:36:00|11711.78|11711.78|11710.75|11710.75|11711.78|11711.78|11710.75|11710.75|0
1644593770000|2022-02-11 15:36:10|11711.54|11711.54|11710.16|11710.16|11711.54|11711.54|11710.16|11710.16|0
1644593780000|2022-02-11 15:36:20|11710.95|11710.95|11709.9|11709.9|11710.95|11710.95|11709.9|11709.9|0
1644593790000|2022-02-11 15:36:30|11710.16|11710.16|11710.82|11710.82|11710.82|11710.82|11710.16|11710.16|0
1644593810000|2022-02-11 15:36:50|11711.26|11711.26|11713.01|11713.01|11713.01|11713.01|11711.26|11711.26|0
1644593820000|2022-02-11 15:37:00|11712.74|11712.74|11712.69|11712.69|11712.84|11712.84|11712.38|11712.38|0
1644593830000|2022-02-11 15:37:10|11712.6|11712.6|11713.22|11713.22|11713.22|11713.22|11712.44|11712.44|0
1644593840000|2022-02-11 15:37:20|11713.58|11713.58|11712.95|11712.95|11713.58|11713.58|11712.95|11712.95|0
1644593850000|2022-02-11 15:37:30|11712.59|11712.59|11712.59|11712.59|11712.59|11712.59|11712.59|11712.59|0
1644593870000|2022-02-11 15:37:50|11712.36|11712.36|11712.36|11712.36|11712.36|11712.36|11712.36|11712.36|0
1644593880000|2022-02-11 15:38:00|11712.67|11712.67|11713.08|11713.08|11713.08|11713.08|11712.67|11712.67|0
1644593900000|2022-02-11 15:38:20|11713.3|11713.3|11713.4|11713.4|11713.49|11713.49|11713.3|11713.3|0
1644593910000|2022-02-11 15:38:30|11712.96|11712.96|11713.05|11713.05|11713.05|11713.05|11712.96|11712.96|0
1644593930000|2022-02-11 15:38:50|11713.45|11713.45|11713.05|11713.05|11713.45|11713.45|11713.05|11713.05|0
1644593940000|2022-02-11 15:39:00|11712.85|11712.85|11713.66|11713.66|11713.66|11713.66|11712.85|11712.85|0
1644593950000|2022-02-11 15:39:10|11713.43|11713.43|11713.02|11713.02|11713.43|11713.43|11713.02|11713.02|0
1644593960000|2022-02-11 15:39:20|11713.33|11713.33|11713.33|11713.33|11713.33|11713.33|11713.33|11713.33|0
1644593970000|2022-02-11 15:39:30|11713.06|11713.06|11712.66|11712.66|11713.06|11713.06|11712.66|11712.66|0
1644593990000|2022-02-11 15:39:50|11713.12|11713.12|11713|11713|11713.26|11713.26|11713|11713|0
1644594000000|2022-02-11 15:40:00|11712.6|11712.6|11713.74|11713.74|11713.74|11713.74|11712.36|11712.36|0
1644594020000|2022-02-11 15:40:20|11713.3|11713.3|11713.3|11713.3|11713.3|11713.3|11713.3|11713.3|0
1644594030000|2022-02-11 15:40:30|11713.51|11713.51|11713.58|11713.58|11713.72|11713.72|11713.51|11713.51|0
1644594040000|2022-02-11 15:40:40|11713.38|11713.38|11713.05|11713.05|11713.38|11713.38|11713.05|11713.05|0
1644594060000|2022-02-11 15:41:00|11713.65|11713.65|11713.1|11713.1|11713.65|11713.65|11713.1|11713.1|0
1644594080000|2022-02-11 15:41:20|11713.81|11713.81|11713.37|11713.37|11713.81|11713.81|11713.37|11713.37|0
1644594090000|2022-02-11 15:41:30|11713.17|11713.17|11713.17|11713.17|11713.17|11713.17|11713.17|11713.17|0
1644594110000|2022-02-11 15:41:50|11713.37|11713.37|11713.6|11713.6|11713.6|11713.6|11713.37|11713.37|0
1644594120000|2022-02-11 15:42:00|11713.84|11713.84|11714.76|11714.76|11714.76|11714.76|11713.84|11713.84|0
1644594130000|2022-02-11 15:42:10|11715.47|11715.47|11715.47|11715.47|11715.47|11715.47|11715.47|11715.47|0
1644594140000|2022-02-11 15:42:20|11715.22|11715.22|11715.06|11715.06|11715.22|11715.22|11714.59|11714.59|0
1644594180000|2022-02-11 15:43:00|11715.37|11715.37|11715.37|11715.37|11715.37|11715.37|11715.37|11715.37|0
1644594190000|2022-02-11 15:43:10|11716.52|11716.52|11717.74|11717.74|11717.74|11717.74|11716.52|11716.52|0
1644594200000|2022-02-11 15:43:20|11718.03|11718.03|11719.31|11719.31|11719.31|11719.31|11717.78|11717.78|0
1644594210000|2022-02-11 15:43:30|11719.71|11719.71|11719.95|11719.95|11719.95|11719.95|11719.71|11719.71|0
1644594220000|2022-02-11 15:43:40|11721.27|11721.27|11721.27|11721.27|11721.27|11721.27|11721.27|11721.27|0
1644594230000|2022-02-11 15:43:50|11721.82|11721.82|11721.82|11721.82|11721.82|11721.82|11721.82|11721.82|0
1644594240000|2022-02-11 15:44:00|11722.13|11722.13|11723.67|11723.67|11723.67|11723.67|11722.13|11722.13|0
1644594250000|2022-02-11 15:44:10|11723.91|11723.91|11723.97|11723.97|11724.02|11724.02|11723.58|11723.58|0
1644594260000|2022-02-11 15:44:20|11723.61|11723.61|11723.26|11723.26|11723.61|11723.61|11723.26|11723.26|0
1644594270000|2022-02-11 15:44:30|11723.06|11723.06|11723.2|11723.2|11723.5|11723.5|11723.06|11723.06|0
1644594280000|2022-02-11 15:44:40|11723.45|11723.45|11723.45|11723.45|11723.45|11723.45|11723.45|11723.45|0
1644594290000|2022-02-11 15:44:50|11723.36|11723.36|11723.36|11723.36|11723.36|11723.36|11723.36|11723.36|0
1644594300000|2022-02-11 15:45:00|11723.13|11723.13|11722.9|11722.9|11723.13|11723.13|11722.9|11722.9|0
1644594310000|2022-02-11 15:45:10|11722.11|11722.11|11720|11720|11722.11|11722.11|11720|11720|0
1644594320000|2022-02-11 15:45:20|11719.71|11719.71|11715.08|11715.08|11719.71|11719.71|11715.08|11715.08|0
1644594330000|2022-02-11 15:45:30|11714.84|11714.84|11712.5|11712.5|11714.84|11714.84|11712.5|11712.5|0
1644594360000|2022-02-11 15:46:00|11712.32|11712.32|11712.32|11712.32|11712.32|11712.32|11712.32|11712.32|0
1644594370000|2022-02-11 15:46:10|11711.96|11711.96|11711.73|11711.73|11711.96|11711.96|11711.73|11711.73|0
1644594380000|2022-02-11 15:46:20|11711.96|11711.96|11715.27|11715.27|11715.27|11715.27|11711.96|11711.96|0
1644594390000|2022-02-11 15:46:30|11715.43|11715.43|11715.64|11715.64|11715.64|11715.64|11715.43|11715.43|0
1644594400000|2022-02-11 15:46:40|11716.97|11716.97|11716.97|11716.97|11716.97|11716.97|11716.97|11716.97|0
1644594410000|2022-02-11 15:46:50|11716.71|11716.71|11717.02|11717.02|11717.02|11717.02|11716.71|11716.71|0
1644594420000|2022-02-11 15:47:00|11716.23|11716.23|11716.7|11716.7|11716.7|11716.7|11716.03|11716.03|0
1644594440000|2022-02-11 15:47:20|11716.47|11716.47|11716.47|11716.47|11716.47|11716.47|11716.47|11716.47|0
1644594450000|2022-02-11 15:47:30|11717.35|11717.35|11716.45|11716.45|11717.35|11717.35|11716.45|11716.45|0
1644594490000|2022-02-11 15:48:10|11715.66|11715.66|11715.66|11715.66|11715.66|11715.66|11715.66|11715.66|0
1644594500000|2022-02-11 15:48:20|11716.13|11716.13|11716.14|11716.14|11716.14|11716.14|11715.22|11715.22|0
1644594540000|2022-02-11 15:49:00|11715.97|11715.97|11715.97|11715.97|11715.97|11715.97|11715.97|11715.97|0
1644594560000|2022-02-11 15:49:20|11715.51|11715.51|11713.84|11713.84|11715.51|11715.51|11713.84|11713.84|0
1644594570000|2022-02-11 15:49:30|11713.48|11713.48|11712.98|11712.98|11713.48|11713.48|11712.98|11712.98|0
1644594590000|2022-02-11 15:49:50|11712.54|11712.54|11711.02|11711.02|11712.54|11712.54|11711.02|11711.02|0
1644594600000|2022-02-11 15:50:00|11710.8|11710.8|11709.64|11709.64|11710.8|11710.8|11709.64|11709.64|0
1644594610000|2022-02-11 15:50:10|11709.27|11709.27|11709.27|11709.27|11709.27|11709.27|11709.27|11709.27|0
1644594620000|2022-02-11 15:50:20|11709.12|11709.12|11709.52|11709.52|11709.52|11709.52|11708.97|11708.97|0
1644594630000|2022-02-11 15:50:30|11709.08|11709.08|11709.08|11709.08|11709.08|11709.08|11709.08|11709.08|0
1644594640000|2022-02-11 15:50:40|11708.93|11708.93|11708.93|11708.93|11708.93|11708.93|11708.93|11708.93|0
1644594650000|2022-02-11 15:50:50|11708.73|11708.73|11708.54|11708.54|11708.73|11708.73|11708.54|11708.54|0
1644594660000|2022-02-11 15:51:00|11708.45|11708.45|11709.15|11709.15|11709.15|11709.15|11708.45|11708.45|0
1644594670000|2022-02-11 15:51:10|11708.84|11708.84|11705.99|11705.99|11708.84|11708.84|11705.99|11705.99|0
1644594680000|2022-02-11 15:51:20|11705.56|11705.56|11703.41|11703.41|11705.76|11705.76|11703.41|11703.41|0
1644594690000|2022-02-11 15:51:30|11703.17|11703.17|11703.17|11703.17|11703.46|11703.46|11703.17|11703.17|0
1644594700000|2022-02-11 15:51:40|11703.36|11703.36|11703.36|11703.36|11703.36|11703.36|11703.36|11703.36|0
1644594710000|2022-02-11 15:51:50|11703.05|11703.05|11702.96|11702.96|11703.05|11703.05|11702.96|11702.96|0
1644594720000|2022-02-11 15:52:00|11702.77|11702.77|11700.27|11700.27|11702.77|11702.77|11700.27|11700.27|0
1644594730000|2022-02-11 15:52:10|11699.91|11699.91|11699.55|11699.55|11699.91|11699.91|11699.55|11699.55|0
1644594740000|2022-02-11 15:52:20|11699.99|11699.99|11699.99|11699.99|11699.99|11699.99|11699.99|11699.99|0
1644594750000|2022-02-11 15:52:30|11700.31|11700.31|11701.41|11701.41|11701.41|11701.41|11700.31|11700.31|0
1644594760000|2022-02-11 15:52:40|11702.2|11702.2|11701.92|11701.92|11702.2|11702.2|11701.92|11701.92|0
1644594780000|2022-02-11 15:53:00|11702.01|11702.01|11702.01|11702.01|11702.01|11702.01|11702.01|11702.01|0
1644594810000|2022-02-11 15:53:30|11701.82|11701.82|11701.82|11701.82|11701.82|11701.82|11701.82|11701.82|0
1644594820000|2022-02-11 15:53:40|11701.36|11701.36|11700.38|11700.38|11701.36|11701.36|11700.38|11700.38|0
1644594840000|2022-02-11 15:54:00|11700.61|11700.61|11700.77|11700.77|11700.77|11700.77|11700.61|11700.61|0
1644594860000|2022-02-11 15:54:20|11701.56|11701.56|11701.56|11701.56|11701.56|11701.56|11701.56|11701.56|0
1644594880000|2022-02-11 15:54:40|11701.66|11701.66|11701.66|11701.66|11701.66|11701.66|11701.66|11701.66|0
1644594890000|2022-02-11 15:54:50|11702.09|11702.09|11702.09|11702.09|11702.09|11702.09|11702.09|11702.09|0
1644594900000|2022-02-11 15:55:00|11701.75|11701.75|11701.75|11701.75|11701.75|11701.75|11701.75|11701.75|0
1644594910000|2022-02-11 15:55:10|11701.89|11701.89|11701.77|11701.77|11701.89|11701.89|11701.77|11701.77|0
1644594920000|2022-02-11 15:55:20|11702.13|11702.13|11702.44|11702.44|11702.44|11702.44|11702.13|11702.13|0
1644594940000|2022-02-11 15:55:40|11702.8|11702.8|11702.18|11702.18|11702.8|11702.8|11702.18|11702.18|0
1644594960000|2022-02-11 15:56:00|11702.41|11702.41|11702.41|11702.41|11702.41|11702.41|11702.41|11702.41|0
1644594970000|2022-02-11 15:56:10|11702.52|11702.52|11702.64|11702.64|11702.71|11702.71|11702.48|11702.48|0
1644594980000|2022-02-11 15:56:20|11703.44|11703.44|11703.44|11703.44|11703.44|11703.44|11703.44|11703.44|0
1644594990000|2022-02-11 15:56:30|11703.15|11703.15|11703.15|11703.15|11703.15|11703.15|11703.15|11703.15|0
1644595000000|2022-02-11 15:56:40|11703.03|11703.03|11703.44|11703.44|11703.44|11703.44|11703.03|11703.03|0
1644595010000|2022-02-11 15:56:50|11703.54|11703.54|11703.18|11703.18|11703.54|11703.54|11703.18|11703.18|0
1644595020000|2022-02-11 15:57:00|11703.88|11703.88|11704.03|11704.03|11704.22|11704.22|11703.88|11703.88|0
1644595030000|2022-02-11 15:57:10|11704.14|11704.14|11704.14|11704.14|11704.14|11704.14|11704.14|11704.14|0
1644595040000|2022-02-11 15:57:20|11704.33|11704.33|11704.52|11704.52|11704.52|11704.52|11704.33|11704.33|0
1644595050000|2022-02-11 15:57:30|11704.33|11704.33|11704.12|11704.12|11704.33|11704.33|11704.12|11704.12|0
1644595060000|2022-02-11 15:57:40|11703.92|11703.92|11704.12|11704.12|11704.12|11704.12|11703.92|11703.92|0
1644595080000|2022-02-11 15:58:00|11704.54|11704.54|11704.54|11704.54|11704.54|11704.54|11704.54|11704.54|0
1644595090000|2022-02-11 15:58:10|11704.67|11704.67|11704.67|11704.67|11704.67|11704.67|11704.67|11704.67|0
1644595100000|2022-02-11 15:58:20|11704.78|11704.78|11705.23|11705.23|11705.23|11705.23|11704.67|11704.67|0
1644595110000|2022-02-11 15:58:30|11706.12|11706.12|11706.34|11706.34|11706.34|11706.34|11706.12|11706.12|0
1644595120000|2022-02-11 15:58:40|11706.11|11706.11|11706.3|11706.3|11706.3|11706.3|11706.11|11706.11|0
1644595140000|2022-02-11 15:59:00|11706.1|11706.1|11706.26|11706.26|11706.26|11706.26|11706.1|11706.1|0
1644595150000|2022-02-11 15:59:10|11705.98|11705.98|11706.21|11706.21|11706.21|11706.21|11705.98|11705.98|0
1644595160000|2022-02-11 15:59:20|11706.13|11706.13|11704.63|11704.63|11706.21|11706.21|11704.63|11704.63|0
1644595170000|2022-02-11 15:59:30|11704.72|11704.72|11704.57|11704.57|11705.01|11705.01|11704.57|11704.57|0
1644595180000|2022-02-11 15:59:40|11704.75|11704.75|11704.75|11704.75|11704.75|11704.75|11704.75|11704.75|0
1644595190000|2022-02-11 15:59:50|11705.55|11705.55|11705.55|11705.55|11705.55|11705.55|11705.55|11705.55|0
1644595200000|2022-02-11 16:00:00|11705.64|11705.64|11705.64|11705.64|11705.64|11705.64|11705.64|11705.64|0
1644595210000|2022-02-11 16:00:10|11705.94|11705.94|11706.2|11706.2|11706.2|11706.2|11705.61|11705.61|0
1644595220000|2022-02-11 16:00:20|11706.39|11706.39|11706.39|11706.39|11706.39|11706.39|11706.39|11706.39|0
1644595230000|2022-02-11 16:00:30|11706.67|11706.67|11707.73|11707.73|11707.73|11707.73|11706.67|11706.67|0
1644595260000|2022-02-11 16:01:00|11708.52|11708.52|11708.94|11708.94|11708.94|11708.94|11708.52|11708.52|0
1644595270000|2022-02-11 16:01:10|11708.85|11708.85|11708.85|11708.85|11708.85|11708.85|11708.85|11708.85|0
1644595280000|2022-02-11 16:01:20|11709.16|11709.16|11710.28|11710.28|11710.28|11710.28|11709.16|11709.16|0
1644595290000|2022-02-11 16:01:30|11711.07|11711.07|11711|11711|11711.23|11711.23|11711|11711|0
1644595320000|2022-02-11 16:02:00|11711.43|11711.43|11711.43|11711.43|11711.43|11711.43|11711.43|11711.43|0
1644595330000|2022-02-11 16:02:10|11711.66|11711.66|11711.66|11711.66|11711.66|11711.66|11711.66|11711.66|0
1644595340000|2022-02-11 16:02:20|11711.52|11711.52|11711.52|11711.52|11711.52|11711.52|11711.52|11711.52|0
1644595350000|2022-02-11 16:02:30|11712.23|11712.23|11712.23|11712.23|11712.23|11712.23|11712.23|11712.23|0
1644595360000|2022-02-11 16:02:40|11712.59|11712.59|11715.52|11715.52|11715.52|11715.52|11712.59|11712.59|0
1644595380000|2022-02-11 16:03:00|11716.26|11716.26|11716.26|11716.26|11716.26|11716.26|11716.26|11716.26|0
1644595400000|2022-02-11 16:03:20|11715.47|11715.47|11715.47|11715.47|11715.47|11715.47|11715.47|11715.47|0
1644595410000|2022-02-11 16:03:30|11715.82|11715.82|11715.82|11715.82|11715.82|11715.82|11715.82|11715.82|0
1644595420000|2022-02-11 16:03:40|11716.14|11716.14|11716.14|11716.14|11716.14|11716.14|11716.14|11716.14|0
1644595450000|2022-02-11 16:04:10|11716.44|11716.44|11716.44|11716.44|11716.44|11716.44|11716.44|11716.44|0
1644595460000|2022-02-11 16:04:20|11716.25|11716.25|11716.25|11716.25|11716.25|11716.25|11716.25|11716.25|0
1644595470000|2022-02-11 16:04:30|11716.39|11716.39|11716.39|11716.39|11716.39|11716.39|11716.39|11716.39|0
1644595480000|2022-02-11 16:04:40|11716.85|11716.85|11719.02|11719.02|11719.32|11719.32|11716.85|11716.85|0
1644595500000|2022-02-11 16:05:00|11719.42|11719.42|11719.01|11719.01|11719.42|11719.42|11718.8|11718.8|0
1644595510000|2022-02-11 16:05:10|11717.24|11717.24|11717.24|11717.24|11717.24|11717.24|11717.24|11717.24|0
1644595520000|2022-02-11 16:05:20|11716.45|11716.45|11716.45|11716.45|11716.45|11716.45|11716.45|11716.45|0
1644595530000|2022-02-11 16:05:30|11716.1|11716.1|11714.9|11714.9|11716.37|11716.37|11714.9|11714.9|0
1644595540000|2022-02-11 16:05:40|11714.47|11714.47|11714.47|11714.47|11714.47|11714.47|11714.47|11714.47|0
1644595550000|2022-02-11 16:05:50|11714.11|11714.11|11713.34|11713.34|11714.11|11714.11|11713.34|11713.34|0
1644595560000|2022-02-11 16:06:00|11712.88|11712.88|11712.51|11712.51|11712.88|11712.88|11712.43|11712.43|0
1644595570000|2022-02-11 16:06:10|11712.6|11712.6|11712.7|11712.7|11712.7|11712.7|11712.51|11712.51|0
1644595580000|2022-02-11 16:06:20|11712.8|11712.8|11710.07|11710.07|11712.8|11712.8|11710.07|11710.07|0
1644595590000|2022-02-11 16:06:30|11709.28|11709.28|11709.28|11709.28|11709.28|11709.28|11709.28|11709.28|0
1644595610000|2022-02-11 16:06:50|11708.85|11708.85|11708.56|11708.56|11708.85|11708.85|11708.56|11708.56|0
1644595620000|2022-02-11 16:07:00|11709.35|11709.35|11710.14|11710.14|11710.14|11710.14|11709.35|11709.35|0
1644595630000|2022-02-11 16:07:10|11710.93|11710.93|11710.97|11710.97|11710.97|11710.97|11710.78|11710.78|0
1644595640000|2022-02-11 16:07:20|11709.39|11709.39|11709.39|11709.39|11709.39|11709.39|11709.39|11709.39|0
1644595650000|2022-02-11 16:07:30|11710.18|11710.18|11710.18|11710.18|11710.18|11710.18|11710.18|11710.18|0
1644595660000|2022-02-11 16:07:40|11710.33|11710.33|11710.33|11710.33|11710.33|11710.33|11710.33|11710.33|0
1644595670000|2022-02-11 16:07:50|11710.13|11710.13|11710.09|11710.09|11710.13|11710.13|11709.84|11709.84|0
1644595680000|2022-02-11 16:08:00|11710.45|11710.45|11709.43|11709.43|11710.45|11710.45|11709.43|11709.43|0
1644595690000|2022-02-11 16:08:10|11709.07|11709.07|11709.07|11709.07|11709.07|11709.07|11709.07|11709.07|0
1644595700000|2022-02-11 16:08:20|11708.84|11708.84|11708.47|11708.47|11708.84|11708.84|11708.26|11708.26|0
1644595710000|2022-02-11 16:08:30|11709.26|11709.26|11709.47|11709.47|11709.47|11709.47|11709.26|11709.26|0
1644595720000|2022-02-11 16:08:40|11709.69|11709.69|11709.56|11709.56|11709.79|11709.79|11709.56|11709.56|0
1644595730000|2022-02-11 16:08:50|11710.35|11710.35|11711.14|11711.14|11711.29|11711.29|11710.35|11710.35|0
1644595740000|2022-02-11 16:09:00|11710.93|11710.93|11710.37|11710.37|11710.93|11710.93|11709.47|11709.47|0
1644595750000|2022-02-11 16:09:10|11709.58|11709.58|11709.58|11709.58|11709.58|11709.58|11709.58|11709.58|0
1644595760000|2022-02-11 16:09:20|11709.48|11709.48|11709.22|11709.22|11709.48|11709.48|11709.22|11709.22|0
1644595770000|2022-02-11 16:09:30|11708.78|11708.78|11708.75|11708.75|11708.97|11708.97|11708.75|11708.75|0
1644595780000|2022-02-11 16:09:40|11708.49|11708.49|11707.73|11707.73|11708.49|11708.49|11707.43|11707.43|0
1644595790000|2022-02-11 16:09:50|11707.34|11707.34|11703.02|11703.02|11707.34|11707.34|11702.83|11702.83|0
1644595800000|2022-02-11 16:10:00|11702.82|11702.82|11702.7|11702.7|11703.16|11703.16|11702.68|11702.68|0
1644595810000|2022-02-11 16:10:10|11702.46|11702.46|11700.9|11700.9|11702.46|11702.46|11700.9|11700.9|0
1644595820000|2022-02-11 16:10:20|11700.54|11700.54|11700.54|11700.54|11700.54|11700.54|11700.54|11700.54|0
1644595840000|2022-02-11 16:10:40|11700.38|11700.38|11700.15|11700.15|11700.38|11700.38|11700.15|11700.15|0
1644595850000|2022-02-11 16:10:50|11700.01|11700.01|11700.8|11700.8|11700.8|11700.8|11700.01|11700.01|0
1644595860000|2022-02-11 16:11:00|11700.69|11700.69|11700.69|11700.69|11700.69|11700.69|11700.69|11700.69|0
1644595870000|2022-02-11 16:11:10|11701|11701|11701|11701|11701|11701|11701|11701|0
1644595880000|2022-02-11 16:11:20|11701.31|11701.31|11701.52|11701.52|11701.52|11701.52|11701.31|11701.31|0
1644595920000|2022-02-11 16:12:00|11700.3|11700.3|11700.08|11700.08|11700.3|11700.3|11700.08|11700.08|0
1644595930000|2022-02-11 16:12:10|11700.52|11700.52|11700.52|11700.52|11700.52|11700.52|11700.52|11700.52|0
1644595950000|2022-02-11 16:12:30|11700.39|11700.39|11697.76|11697.76|11700.39|11700.39|11697.76|11697.76|0
1644595960000|2022-02-11 16:12:40|11697.57|11697.57|11697.57|11697.57|11697.57|11697.57|11697.57|11697.57|0
1644595970000|2022-02-11 16:12:50|11697.14|11697.14|11697.23|11697.23|11697.23|11697.23|11697.14|11697.14|0
1644595980000|2022-02-11 16:13:00|11697.45|11697.45|11694.23|11694.23|11697.45|11697.45|11694.23|11694.23|0
1644595990000|2022-02-11 16:13:10|11694.14|11694.14|11694.31|11694.31|11694.31|11694.31|11694.14|11694.14|0
1644596000000|2022-02-11 16:13:20|11695.1|11695.1|11695.14|11695.14|11695.24|11695.24|11694.8|11694.8|0
1644596010000|2022-02-11 16:13:30|11695.24|11695.24|11695.14|11695.14|11695.43|11695.43|11695.14|11695.14|0
1644596030000|2022-02-11 16:13:50|11694.7|11694.7|11694.48|11694.48|11695|11695|11694.48|11694.48|0
1644596040000|2022-02-11 16:14:00|11694.25|11694.25|11694.59|11694.59|11694.59|11694.59|11694.25|11694.25|0
1644596050000|2022-02-11 16:14:10|11694.78|11694.78|11694.78|11694.78|11694.78|11694.78|11694.78|11694.78|0
1644596060000|2022-02-11 16:14:20|11693.99|11693.99|11693.2|11693.2|11693.99|11693.99|11693.2|11693.2|0
1644596070000|2022-02-11 16:14:30|11692.51|11692.51|11692.34|11692.34|11692.51|11692.51|11692.34|11692.34|0
1644596080000|2022-02-11 16:14:40|11692.44|11692.44|11692.28|11692.28|11692.63|11692.63|11692.28|11692.28|0
1644596090000|2022-02-11 16:14:50|11692.51|11692.51|11692.65|11692.65|11692.65|11692.65|11692.51|11692.51|0
1644596100000|2022-02-11 16:15:00|11691.86|11691.86|11689.2|11689.2|11691.86|11691.86|11689.2|11689.2|0
1644596110000|2022-02-11 16:15:10|11689.06|11689.06|11688.96|11688.96|11689.06|11689.06|11688.96|11688.96|0
1644596130000|2022-02-11 16:15:30|11689.13|11689.13|11688.54|11688.54|11689.13|11689.13|11688.54|11688.54|0
1644596140000|2022-02-11 16:15:40|11688.32|11688.32|11688.76|11688.76|11689.08|11689.08|11688.32|11688.32|0
1644596150000|2022-02-11 16:15:50|11689.55|11689.55|11689.55|11689.55|11689.55|11689.55|11689.55|11689.55|0
1644596170000|2022-02-11 16:16:10|11689.24|11689.24|11689.37|11689.37|11689.37|11689.37|11689.24|11689.24|0
1644596180000|2022-02-11 16:16:20|11689.14|11689.14|11688.85|11688.85|11689.14|11689.14|11688.85|11688.85|0
1644596190000|2022-02-11 16:16:30|11689.07|11689.07|11688.42|11688.42|11689.21|11689.21|11688.42|11688.42|0
1644596200000|2022-02-11 16:16:40|11688.88|11688.88|11689.6|11689.6|11689.6|11689.6|11688.88|11688.88|0
1644596210000|2022-02-11 16:16:50|11690.48|11690.48|11690.48|11690.48|11690.48|11690.48|11690.48|11690.48|0
1644596220000|2022-02-11 16:17:00|11690.34|11690.34|11690.34|11690.34|11690.34|11690.34|11690.34|11690.34|0
1644596230000|2022-02-11 16:17:10|11689.91|11689.91|11692.64|11692.64|11692.64|11692.64|11689.91|11689.91|0
1644596240000|2022-02-11 16:17:20|11691.95|11691.95|11691.51|11691.51|11691.95|11691.95|11691.51|11691.51|0
1644596250000|2022-02-11 16:17:30|11691.92|11691.92|11691.92|11691.92|11691.92|11691.92|11691.92|11691.92|0
1644596260000|2022-02-11 16:17:40|11692.12|11692.12|11691.89|11691.89|11692.12|11692.12|11691.89|11691.89|0
1644596280000|2022-02-11 16:18:00|11691.68|11691.68|11691.63|11691.63|11691.93|11691.93|11691.63|11691.63|0
1644596290000|2022-02-11 16:18:10|11691.93|11691.93|11692.05|11692.05|11692.05|11692.05|11691.69|11691.69|0
1644596300000|2022-02-11 16:18:20|11691.73|11691.73|11691.73|11691.73|11691.73|11691.73|11691.73|11691.73|0
1644596320000|2022-02-11 16:18:40|11692.17|11692.17|11692.39|11692.39|11692.39|11692.39|11692.17|11692.17|0
1644596330000|2022-02-11 16:18:50|11692.53|11692.53|11692.38|11692.38|11692.53|11692.53|11692.38|11692.38|0
1644596340000|2022-02-11 16:19:00|11692.67|11692.67|11693.58|11693.58|11693.58|11693.58|11692.67|11692.67|0
1644596350000|2022-02-11 16:19:10|11694.01|11694.01|11694.22|11694.22|11694.22|11694.22|11694.01|11694.01|0
1644596360000|2022-02-11 16:19:20|11695.12|11695.12|11695.22|11695.22|11695.22|11695.22|11695.12|11695.12|0
1644596370000|2022-02-11 16:19:30|11695.52|11695.52|11695.52|11695.52|11695.52|11695.52|11695.52|11695.52|0
1644596390000|2022-02-11 16:19:50|11695.21|11695.21|11695.42|11695.42|11695.52|11695.52|11695.21|11695.21|0
1644596400000|2022-02-11 16:20:00|11695.85|11695.85|11695.55|11695.55|11695.85|11695.85|11695.55|11695.55|0
1644596410000|2022-02-11 16:20:10|11695.25|11695.25|11695.64|11695.64|11695.64|11695.64|11695.25|11695.25|0
1644596420000|2022-02-11 16:20:20|11695.5|11695.5|11694.77|11694.77|11695.5|11695.5|11694.77|11694.77|0
1644596430000|2022-02-11 16:20:30|11694.87|11694.87|11695.19|11695.19|11695.19|11695.19|11694.87|11694.87|0
1644596440000|2022-02-11 16:20:40|11694.88|11694.88|11694.57|11694.57|11694.88|11694.88|11694.44|11694.44|0
1644596450000|2022-02-11 16:20:50|11694.81|11694.81|11694.73|11694.73|11695.17|11695.17|11694.73|11694.73|0
1644596460000|2022-02-11 16:21:00|11694.52|11694.52|11694.28|11694.28|11694.52|11694.52|11694.28|11694.28|0
1644596470000|2022-02-11 16:21:10|11694.49|11694.49|11694.49|11694.49|11694.49|11694.49|11694.49|11694.49|0
1644596480000|2022-02-11 16:21:20|11695.28|11695.28|11695.74|11695.74|11695.74|11695.74|11695.28|11695.28|0
1644596490000|2022-02-11 16:21:30|11695.6|11695.6|11694.95|11694.95|11695.6|11695.6|11694.95|11694.95|0
1644596500000|2022-02-11 16:21:40|11694.5|11694.5|11694.32|11694.32|11694.5|11694.5|11693.95|11693.95|0
1644596510000|2022-02-11 16:21:50|11694.43|11694.43|11694.78|11694.78|11694.78|11694.78|11694.43|11694.43|0
1644596520000|2022-02-11 16:22:00|11694.67|11694.67|11695.46|11695.46|11695.46|11695.46|11694.2|11694.2|0
1644596530000|2022-02-11 16:22:10|11695.69|11695.69|11695.93|11695.93|11695.93|11695.93|11695.69|11695.69|0
1644596540000|2022-02-11 16:22:20|11695.72|11695.72|11695.61|11695.61|11695.72|11695.72|11695.61|11695.61|0
1644596550000|2022-02-11 16:22:30|11695.81|11695.81|11695.81|11695.81|11695.81|11695.81|11695.81|11695.81|0
1644596560000|2022-02-11 16:22:40|11696.13|11696.13|11696.29|11696.29|11696.29|11696.29|11696.13|11696.13|0
1644596570000|2022-02-11 16:22:50|11696.2|11696.2|11696.2|11696.2|11696.2|11696.2|11696.2|11696.2|0
1644596590000|2022-02-11 16:23:10|11696.4|11696.4|11696.4|11696.4|11696.4|11696.4|11696.4|11696.4|0
1644596600000|2022-02-11 16:23:20|11696.04|11696.04|11696.26|11696.26|11696.26|11696.26|11696.04|11696.04|0
1644596610000|2022-02-11 16:23:30|11696.07|11696.07|11695.85|11695.85|11696.07|11696.07|11695.46|11695.46|0
1644596620000|2022-02-11 16:23:40|11695.62|11695.62|11696.18|11696.18|11696.18|11696.18|11695.62|11695.62|0
1644596630000|2022-02-11 16:23:50|11695.88|11695.88|11695.7|11695.7|11695.88|11695.88|11695.7|11695.7|0
1644596640000|2022-02-11 16:24:00|11695.46|11695.46|11695.1|11695.1|11695.9|11695.9|11695.1|11695.1|0
1644596650000|2022-02-11 16:24:10|11695.89|11695.89|11695.1|11695.1|11695.89|11695.89|11695.1|11695.1|0
1644596660000|2022-02-11 16:24:20|11695.54|11695.54|11695.54|11695.54|11695.54|11695.54|11695.54|11695.54|0
1644596670000|2022-02-11 16:24:30|11695.43|11695.43|11695.43|11695.43|11695.43|11695.43|11695.43|11695.43|0
1644596680000|2022-02-11 16:24:40|11695.54|11695.54|11695.8|11695.8|11695.8|11695.8|11695.4|11695.4|0
1644596690000|2022-02-11 16:24:50|11695.58|11695.58|11695.58|11695.58|11695.58|11695.58|11695.58|11695.58|0
1644596700000|2022-02-11 16:25:00|11695.22|11695.22|11696.05|11696.05|11696.05|11696.05|11694.79|11694.79|0
1644596710000|2022-02-11 16:25:10|11695.9|11695.9|11695.11|11695.11|11695.9|11695.9|11695.11|11695.11|0
1644596720000|2022-02-11 16:25:20|11694.32|11694.32|11693.96|11693.96|11694.32|11694.32|11693.96|11693.96|0
1644596730000|2022-02-11 16:25:30|11693.87|11693.87|11693.87|11693.87|11693.87|11693.87|11693.87|11693.87|0
1644596740000|2022-02-11 16:25:40|11693.95|11693.95|11693.28|11693.28|11693.95|11693.95|11693.28|11693.28|0
1644596750000|2022-02-11 16:25:50|11693.03|11693.03|11693.12|11693.12|11693.34|11693.34|11693.03|11693.03|0
1644596760000|2022-02-11 16:26:00|11692.98|11692.98|11691.56|11691.56|11692.98|11692.98|11691.56|11691.56|0
1644596770000|2022-02-11 16:26:10|11691.21|11691.21|11690.91|11690.91|11691.21|11691.21|11690.91|11690.91|0
1644596780000|2022-02-11 16:26:20|11690.53|11690.53|11689.23|11689.23|11690.53|11690.53|11689.23|11689.23|0
1644596790000|2022-02-11 16:26:30|11689.34|11689.34|11688.72|11688.72|11689.34|11689.34|11688.72|11688.72|0
1644596810000|2022-02-11 16:26:50|11688.81|11688.81|11688.15|11688.15|11688.81|11688.81|11688.15|11688.15|0
1644596820000|2022-02-11 16:27:00|11688.01|11688.01|11688.43|11688.43|11688.43|11688.43|11688.01|11688.01|0
1644596830000|2022-02-11 16:27:10|11689.22|11689.22|11690.22|11690.22|11690.22|11690.22|11689.22|11689.22|0
1644596840000|2022-02-11 16:27:20|11690.05|11690.05|11689.51|11689.51|11690.05|11690.05|11689.51|11689.51|0
1644596860000|2022-02-11 16:27:40|11689.21|11689.21|11689.51|11689.51|11689.51|11689.51|11689.21|11689.21|0
1644596870000|2022-02-11 16:27:50|11690.3|11690.3|11690.47|11690.47|11690.47|11690.47|11690.15|11690.15|0
1644596880000|2022-02-11 16:28:00|11690.27|11690.27|11690.48|11690.48|11690.55|11690.55|11689.79|11689.79|0
1644596890000|2022-02-11 16:28:10|11690.91|11690.91|11692.52|11692.52|11692.52|11692.52|11690.91|11690.91|0
1644596900000|2022-02-11 16:28:20|11692.34|11692.34|11694.04|11694.04|11694.48|11694.48|11692.34|11692.34|0
1644596910000|2022-02-11 16:28:30|11693.89|11693.89|11693.78|11693.78|11693.89|11693.89|11693.78|11693.78|0
1644596920000|2022-02-11 16:28:40|11693.88|11693.88|11693.88|11693.88|11693.88|11693.88|11693.65|11693.65|0
1644596930000|2022-02-11 16:28:50|11693.25|11693.25|11693.25|11693.25|11693.57|11693.57|11693.25|11693.25|0
1644596940000|2022-02-11 16:29:00|11693.4|11693.4|11692.69|11692.69|11693.62|11693.62|11692.69|11692.69|0
1644596950000|2022-02-11 16:29:10|11692.46|11692.46|11691.58|11691.58|11692.46|11692.46|11691.58|11691.58|0
1644596960000|2022-02-11 16:29:20|11691.5|11691.5|11692.35|11692.35|11692.35|11692.35|11691.5|11691.5|0
1644596970000|2022-02-11 16:29:30|11692.18|11692.18|11692.87|11692.87|11693.35|11693.35|11692.18|11692.18|0
1644596980000|2022-02-11 16:29:40|11692.27|11692.27|11693.78|11693.78|11693.92|11693.92|11692.27|11692.27|0
1644596990000|2022-02-11 16:29:50|11694.01|11694.01|11697.22|11697.22|11697.22|11697.22|11694.01|11694.01|0
1644826500000|2022-02-14 08:15:00|11434.19|11434.19|11436.4|11436.4|11436.4|11436.4|11434.19|11434.19|0
1644826510000|2022-02-14 08:15:10|11435.84|11435.84|11438.72|11438.72|11438.72|11438.72|11435.56|11435.56|0
1644826520000|2022-02-14 08:15:20|11440.92|11440.92|11441.91|11441.91|11441.91|11441.91|11440.92|11440.92|0
1644826530000|2022-02-14 08:15:30|11441.55|11441.55|11441.55|11441.55|11441.55|11441.55|11441.55|11441.55|0
1644826550000|2022-02-14 08:15:50|11440.69|11440.69|11442.6|11442.6|11442.6|11442.6|11440.25|11440.25|0
1644826560000|2022-02-14 08:16:00|11442.24|11442.24|11442.14|11442.14|11442.75|11442.75|11441.89|11441.89|0
1644826570000|2022-02-14 08:16:10|11442|11442|11442|11442|11442|11442|11442|11442|0
1644826580000|2022-02-14 08:16:20|11441.84|11441.84|11442|11442|11442|11442|11441.84|11441.84|0
1644826590000|2022-02-14 08:16:30|11441.4|11441.4|11440.13|11440.13|11441.4|11441.4|11440.13|11440.13|0
1644826600000|2022-02-14 08:16:40|11440.85|11440.85|11440.22|11440.22|11440.85|11440.85|11440.22|11440.22|0
1644826610000|2022-02-14 08:16:50|11441.08|11441.08|11439.24|11439.24|11441.08|11441.08|11439.24|11439.24|0
1644826620000|2022-02-14 08:17:00|11440.03|11440.03|11440.28|11440.28|11440.39|11440.39|11440.03|11440.03|0
1644826630000|2022-02-14 08:17:10|11439.87|11439.87|11439.87|11439.87|11439.87|11439.87|11439.87|11439.87|0
1644826640000|2022-02-14 08:17:20|11439.56|11439.56|11439.5|11439.5|11439.56|11439.56|11439.06|11439.06|0
1644826650000|2022-02-14 08:17:30|11437.92|11437.92|11438.07|11438.07|11438.07|11438.07|11437.92|11437.92|0
1644826660000|2022-02-14 08:17:40|11439.4|11439.4|11439.95|11439.95|11439.95|11439.95|11439.4|11439.4|0
1644826680000|2022-02-14 08:18:00|11440.2|11440.2|11440.2|11440.2|11440.2|11440.2|11440.2|11440.2|0
1644826690000|2022-02-14 08:18:10|11439.6|11439.6|11440.18|11440.18|11440.18|11440.18|11439.6|11439.6|0
1644826700000|2022-02-14 08:18:20|11440.52|11440.52|11434.51|11434.51|11440.52|11440.52|11434.51|11434.51|0
1644826710000|2022-02-14 08:18:30|11434.83|11434.83|11432.14|11432.14|11434.83|11434.83|11432.14|11432.14|0
1644826720000|2022-02-14 08:18:40|11432.03|11432.03|11431.52|11431.52|11432.03|11432.03|11431.52|11431.52|0
1644826730000|2022-02-14 08:18:50|11431.27|11431.27|11431.27|11431.27|11431.27|11431.27|11431.27|11431.27|0
1644826740000|2022-02-14 08:19:00|11431.08|11431.08|11430.46|11430.46|11431.08|11431.08|11430.46|11430.46|0
1644826750000|2022-02-14 08:19:10|11430.3|11430.3|11427.46|11427.46|11430.3|11430.3|11427.46|11427.46|0
1644826760000|2022-02-14 08:19:20|11427.09|11427.09|11427.78|11427.78|11427.78|11427.78|11426.86|11426.86|0
1644826770000|2022-02-14 08:19:30|11427.93|11427.93|11429.63|11429.63|11429.63|11429.63|11427.93|11427.93|0
1644826780000|2022-02-14 08:19:40|11429.78|11429.78|11429.78|11429.78|11429.78|11429.78|11429.78|11429.78|0
1644826790000|2022-02-14 08:19:50|11430.04|11430.04|11430.91|11430.91|11431.06|11431.06|11430.04|11430.04|0
1644826800000|2022-02-14 08:20:00|11431.21|11431.21|11430.73|11430.73|11431.21|11431.21|11430.62|11430.62|0
1644826810000|2022-02-14 08:20:10|11430.39|11430.39|11429.06|11429.06|11430.82|11430.82|11429.06|11429.06|0
1644826820000|2022-02-14 08:20:20|11429.26|11429.26|11427.35|11427.35|11429.26|11429.26|11427.35|11427.35|0
1644826830000|2022-02-14 08:20:30|11426.88|11426.88|11426.88|11426.88|11426.88|11426.88|11426.88|11426.88|0
1644826840000|2022-02-14 08:20:40|11427.44|11427.44|11427.74|11427.74|11427.74|11427.74|11427.44|11427.44|0
1644826860000|2022-02-14 08:21:00|11426.45|11426.45|11425.41|11425.41|11426.85|11426.85|11425.41|11425.41|0
1644826870000|2022-02-14 08:21:10|11425.2|11425.2|11421.38|11421.38|11425.66|11425.66|11421.38|11421.38|0
1644826880000|2022-02-14 08:21:20|11420.97|11420.97|11421.18|11421.18|11421.18|11421.18|11420.77|11420.77|0
1644826890000|2022-02-14 08:21:30|11421.07|11421.07|11420.51|11420.51|11421.07|11421.07|11420.51|11420.51|0
1644826910000|2022-02-14 08:21:50|11421.14|11421.14|11422.05|11422.05|11422.05|11422.05|11421.14|11421.14|0
1644826920000|2022-02-14 08:22:00|11421.57|11421.57|11421.93|11421.93|11421.93|11421.93|11421.57|11421.57|0
1644826930000|2022-02-14 08:22:10|11423.65|11423.65|11425.7|11425.7|11425.7|11425.7|11423.65|11423.65|0
1644826940000|2022-02-14 08:22:20|11426.56|11426.56|11427.06|11427.06|11427.06|11427.06|11426.56|11426.56|0
1644826950000|2022-02-14 08:22:30|11427.17|11427.17|11427.17|11427.17|11427.17|11427.17|11427.17|11427.17|0
1644826960000|2022-02-14 08:22:40|11426.73|11426.73|11425.9|11425.9|11427.61|11427.61|11425.9|11425.9|0
1644826970000|2022-02-14 08:22:50|11426.21|11426.21|11426.21|11426.21|11426.21|11426.21|11426.21|11426.21|0
1644826980000|2022-02-14 08:23:00|11426.07|11426.07|11425.08|11425.08|11426.07|11426.07|11425.08|11425.08|0
1644827000000|2022-02-14 08:23:20|11424.89|11424.89|11426.47|11426.47|11426.47|11426.47|11424.89|11424.89|0
1644827010000|2022-02-14 08:23:30|11426.34|11426.34|11418.64|11418.64|11426.61|11426.61|11418.64|11418.64|0
1644827020000|2022-02-14 08:23:40|11416.7|11416.7|11407.62|11407.62|11416.7|11416.7|11407.28|11407.28|0
1644827030000|2022-02-14 08:23:50|11407.74|11407.74|11408.05|11408.05|11409.14|11409.14|11407.74|11407.74|0
1644827040000|2022-02-14 08:24:00|11407.9|11407.9|11408.72|11408.72|11408.72|11408.72|11407.9|11407.9|0
1644827050000|2022-02-14 08:24:10|11408.87|11408.87|11408.08|11408.08|11408.87|11408.87|11408.08|11408.08|0
1644827060000|2022-02-14 08:24:20|11407.36|11407.36|11407.67|11407.67|11407.67|11407.67|11407.36|11407.36|0
1644827070000|2022-02-14 08:24:30|11406.91|11406.91|11407.1|11407.1|11407.32|11407.32|11406.91|11406.91|0
1644827080000|2022-02-14 08:24:40|11406.31|11406.31|11406.53|11406.53|11406.53|11406.53|11406.31|11406.31|0
1644827090000|2022-02-14 08:24:50|11406.77|11406.77|11406.16|11406.16|11406.77|11406.77|11405.9|11405.9|0
1644827100000|2022-02-14 08:25:00|11405.09|11405.09|11405.22|11405.22|11405.36|11405.36|11404.8|11404.8|0
1644827110000|2022-02-14 08:25:10|11405.71|11405.71|11406.49|11406.49|11406.74|11406.74|11405.71|11405.71|0
1644827120000|2022-02-14 08:25:20|11404.45|11404.45|11400.64|11400.64|11404.45|11404.45|11400.38|11400.38|0
1644827130000|2022-02-14 08:25:30|11401.57|11401.57|11401.57|11401.57|11401.57|11401.57|11401.57|11401.57|0
1644827140000|2022-02-14 08:25:40|11401.82|11401.82|11401.24|11401.24|11401.82|11401.82|11401.24|11401.24|0
1644827160000|2022-02-14 08:26:00|11400.37|11400.37|11400.36|11400.36|11401.44|11401.44|11400.26|11400.26|0
1644827180000|2022-02-14 08:26:20|11400.49|11400.49|11400.49|11400.49|11400.49|11400.49|11400.49|11400.49|0
1644827190000|2022-02-14 08:26:30|11400.6|11400.6|11400.51|11400.51|11400.6|11400.6|11400.51|11400.51|0
1644827200000|2022-02-14 08:26:40|11399.8|11399.8|11402.2|11402.2|11402.2|11402.2|11399.8|11399.8|0
1644827210000|2022-02-14 08:26:50|11402.48|11402.48|11403.03|11403.03|11403.54|11403.54|11402.47|11402.47|0
1644827220000|2022-02-14 08:27:00|11403.22|11403.22|11403.22|11403.22|11403.51|11403.51|11403.22|11403.22|0
1644827230000|2022-02-14 08:27:10|11403.52|11403.52|11403.89|11403.89|11403.89|11403.89|11403.52|11403.52|0
1644827240000|2022-02-14 08:27:20|11404.68|11404.68|11404.68|11404.68|11404.68|11404.68|11404.68|11404.68|0
1644827250000|2022-02-14 08:27:30|11404.97|11404.97|11405.53|11405.53|11405.73|11405.73|11404.97|11404.97|0
1644827260000|2022-02-14 08:27:40|11404.79|11404.79|11402|11402|11404.79|11404.79|11401.8|11401.8|0
1644827280000|2022-02-14 08:28:00|11402.63|11402.63|11403.34|11403.34|11403.34|11403.34|11402.63|11402.63|0
1644827300000|2022-02-14 08:28:20|11403.02|11403.02|11401.45|11401.45|11403.02|11403.02|11400.92|11400.92|0
1644827310000|2022-02-14 08:28:30|11398.29|11398.29|11397.05|11397.05|11398.29|11398.29|11397.05|11397.05|0
1644827330000|2022-02-14 08:28:50|11397.84|11397.84|11397.34|11397.34|11398.38|11398.38|11397.34|11397.34|0
1644827340000|2022-02-14 08:29:00|11397.66|11397.66|11399.03|11399.03|11399.03|11399.03|11397.66|11397.66|0
1644827350000|2022-02-14 08:29:10|11399.82|11399.82|11400.61|11400.61|11400.61|11400.61|11399.82|11399.82|0
1644827360000|2022-02-14 08:29:20|11400.53|11400.53|11400.74|11400.74|11400.74|11400.74|11400.53|11400.53|0
1644827370000|2022-02-14 08:29:30|11401.75|11401.75|11403.03|11403.03|11403.03|11403.03|11401.75|11401.75|0
1644827380000|2022-02-14 08:29:40|11402.92|11402.92|11403.31|11403.31|11403.31|11403.31|11402.92|11402.92|0
1644827390000|2022-02-14 08:29:50|11403.61|11403.61|11402.97|11402.97|11403.8|11403.8|11402.97|11402.97|0
1644827400000|2022-02-14 08:30:00|11402.86|11402.86|11402.37|11402.37|11403|11403|11402.37|11402.37|0
1644827410000|2022-02-14 08:30:10|11402.06|11402.06|11403.43|11403.43|11403.43|11403.43|11401.79|11401.79|0
1644827420000|2022-02-14 08:30:20|11403.86|11403.86|11403.86|11403.86|11403.86|11403.86|11403.86|11403.86|0
1644827440000|2022-02-14 08:30:40|11406.86|11406.86|11406.86|11406.86|11406.86|11406.86|11406.86|11406.86|0
1644827450000|2022-02-14 08:30:50|11406|11406|11406|11406|11406|11406|11406|11406|0
1644827460000|2022-02-14 08:31:00|11406.56|11406.56|11405.04|11405.04|11406.65|11406.65|11404.69|11404.69|0
1644827470000|2022-02-14 08:31:10|11404.12|11404.12|11399.66|11399.66|11404.12|11404.12|11399.23|11399.23|0
1644827480000|2022-02-14 08:31:20|11399.23|11399.23|11399.18|11399.18|11399.23|11399.23|11398.82|11398.82|0
1644827490000|2022-02-14 08:31:30|11399.54|11399.54|11400.07|11400.07|11400.43|11400.43|11399.06|11399.06|0
1644827500000|2022-02-14 08:31:40|11400.5|11400.5|11400.82|11400.82|11400.82|11400.82|11400.5|11400.5|0
1644827510000|2022-02-14 08:31:50|11402.21|11402.21|11403.24|11403.24|11403.24|11403.24|11402.21|11402.21|0
1644827520000|2022-02-14 08:32:00|11404.5|11404.5|11412.43|11412.43|11412.43|11412.43|11404.5|11404.5|0
1644827530000|2022-02-14 08:32:10|11413.72|11413.72|11413.29|11413.29|11413.72|11413.72|11413.29|11413.29|0
1644827540000|2022-02-14 08:32:20|11410.92|11410.92|11413.25|11413.25|11413.25|11413.25|11410.92|11410.92|0
1644827570000|2022-02-14 08:32:50|11413.47|11413.47|11413.47|11413.47|11413.47|11413.47|11413.47|11413.47|0
1644827580000|2022-02-14 08:33:00|11413.82|11413.82|11414.92|11414.92|11414.92|11414.92|11413.82|11413.82|0
1644827590000|2022-02-14 08:33:10|11415.17|11415.17|11415.39|11415.39|11415.39|11415.39|11415.17|11415.17|0
1644827600000|2022-02-14 08:33:20|11416.08|11416.08|11415.24|11415.24|11416.31|11416.31|11415.24|11415.24|0
1644827610000|2022-02-14 08:33:30|11414.93|11414.93|11407.12|11407.12|11414.93|11414.93|11407.12|11407.12|0
1644827620000|2022-02-14 08:33:40|11404.75|11404.75|11402.76|11402.76|11404.75|11404.75|11402.76|11402.76|0
1644827630000|2022-02-14 08:33:50|11402.4|11402.4|11402.2|11402.2|11402.76|11402.76|11402.2|11402.2|0
1644827640000|2022-02-14 08:34:00|11401.93|11401.93|11389.48|11389.48|11401.93|11401.93|11389.48|11389.48|0
1644827650000|2022-02-14 08:34:10|11388.77|11388.77|11388.9|11388.9|11388.9|11388.9|11387.94|11387.94|0
1644827660000|2022-02-14 08:34:20|11389.33|11389.33|11385.8|11385.8|11389.33|11389.33|11385.8|11385.8|0
1644827670000|2022-02-14 08:34:30|11384.76|11384.76|11383.18|11383.18|11384.76|11384.76|11383.18|11383.18|0
1644827680000|2022-02-14 08:34:40|11383.41|11383.41|11383.11|11383.11|11383.41|11383.41|11383.11|11383.11|0
1644827690000|2022-02-14 08:34:50|11383.22|11383.22|11383.11|11383.11|11383.22|11383.22|11383.11|11383.11|0
1644827700000|2022-02-14 08:35:00|11382.84|11382.84|11381.65|11381.65|11382.84|11382.84|11381.65|11381.65|0
1644827710000|2022-02-14 08:35:10|11381.9|11381.9|11382.13|11382.13|11382.13|11382.13|11381.9|11381.9|0
1644827720000|2022-02-14 08:35:20|11382.92|11382.92|11382.77|11382.77|11382.92|11382.92|11382.61|11382.61|0
1644827730000|2022-02-14 08:35:30|11383.03|11383.03|11383.82|11383.82|11383.82|11383.82|11383.03|11383.03|0
1644827740000|2022-02-14 08:35:40|11383.52|11383.52|11383.93|11383.93|11383.93|11383.93|11383.52|11383.52|0
1644827750000|2022-02-14 08:35:50|11383.68|11383.68|11387.58|11387.58|11387.58|11387.58|11383.68|11383.68|0
1644827760000|2022-02-14 08:36:00|11387.42|11387.42|11389.94|11389.94|11389.94|11389.94|11387.42|11387.42|0
1644827770000|2022-02-14 08:36:10|11390.18|11390.18|11390.18|11390.18|11390.18|11390.18|11390.18|11390.18|0
1644827780000|2022-02-14 08:36:20|11389.39|11389.39|11388.68|11388.68|11389.39|11389.39|11388.68|11388.68|0
1644827790000|2022-02-14 08:36:30|11388.05|11388.05|11386.11|11386.11|11388.05|11388.05|11386.11|11386.11|0
1644827800000|2022-02-14 08:36:40|11386.22|11386.22|11386.59|11386.59|11386.59|11386.59|11386.22|11386.22|0
1644827820000|2022-02-14 08:37:00|11386.02|11386.02|11379.87|11379.87|11386.02|11386.02|11379.44|11379.44|0
1644827830000|2022-02-14 08:37:10|11380.04|11380.04|11383.6|11383.6|11383.6|11383.6|11380.04|11380.04|0
1644827840000|2022-02-14 08:37:20|11382.44|11382.44|11382.7|11382.7|11382.7|11382.7|11382.44|11382.44|0
1644827850000|2022-02-14 08:37:30|11382.26|11382.26|11382.26|11382.26|11382.26|11382.26|11382.26|11382.26|0
1644827860000|2022-02-14 08:37:40|11381.52|11381.52|11381.52|11381.52|11381.52|11381.52|11381.52|11381.52|0
1644827870000|2022-02-14 08:37:50|11381.95|11381.95|11383.45|11383.45|11383.45|11383.45|11381.95|11381.95|0
1644827880000|2022-02-14 08:38:00|11383.59|11383.59|11383.59|11383.59|11383.59|11383.59|11383.59|11383.59|0
1644827890000|2022-02-14 08:38:10|11383.9|11383.9|11385|11385|11385|11385|11383.9|11383.9|0
1644827900000|2022-02-14 08:38:20|11385.43|11385.43|11386.53|11386.53|11386.62|11386.62|11385.43|11385.43|0
1644827910000|2022-02-14 08:38:30|11386.96|11386.96|11391.53|11391.53|11391.53|11391.53|11386.96|11386.96|0
1644827920000|2022-02-14 08:38:40|11389.95|11389.95|11392.11|11392.11|11392.11|11392.11|11389.95|11389.95|0
1644827930000|2022-02-14 08:38:50|11392.9|11392.9|11394.05|11394.05|11394.05|11394.05|11392.9|11392.9|0
1644827940000|2022-02-14 08:39:00|11394.64|11394.64|11395.13|11395.13|11395.13|11395.13|11394.64|11394.64|0
1644827950000|2022-02-14 08:39:10|11396.55|11396.55|11396.88|11396.88|11396.88|11396.88|11396.55|11396.55|0
1644827960000|2022-02-14 08:39:20|11397.46|11397.46|11397.23|11397.23|11397.46|11397.46|11397.23|11397.23|0
1644827970000|2022-02-14 08:39:30|11395.65|11395.65|11389.01|11389.01|11395.65|11395.65|11389.01|11389.01|0
1644827980000|2022-02-14 08:39:40|11388.93|11388.93|11381.83|11381.83|11388.93|11388.93|11381.83|11381.83|0
1644827990000|2022-02-14 08:39:50|11381.4|11381.4|11381.93|11381.93|11382.09|11382.09|11381.4|11381.4|0
1644828000000|2022-02-14 08:40:00|11380.5|11380.5|11384.56|11384.56|11384.56|11384.56|11380.5|11380.5|0
1644828010000|2022-02-14 08:40:10|11384.41|11384.41|11386.63|11386.63|11386.63|11386.63|11384.41|11384.41|0
1644828020000|2022-02-14 08:40:20|11386.92|11386.92|11387.03|11387.03|11387.03|11387.03|11386.92|11386.92|0
1644828030000|2022-02-14 08:40:30|11387.63|11387.63|11392.33|11392.33|11392.33|11392.33|11387.63|11387.63|0
1644828040000|2022-02-14 08:40:40|11392.01|11392.01|11393.38|11393.38|11393.38|11393.38|11391.7|11391.7|0
1644828050000|2022-02-14 08:40:50|11393.57|11393.57|11394.4|11394.4|11394.4|11394.4|11393.57|11393.57|0
1644828060000|2022-02-14 08:41:00|11394.08|11394.08|11394.08|11394.08|11394.08|11394.08|11394.08|11394.08|0
1644828070000|2022-02-14 08:41:10|11394.36|11394.36|11395.69|11395.69|11396.12|11396.12|11394.36|11394.36|0
1644828090000|2022-02-14 08:41:30|11396|11396|11399.67|11399.67|11399.67|11399.67|11395.69|11395.69|0
1644828100000|2022-02-14 08:41:40|11399.54|11399.54|11400.12|11400.12|11400.12|11400.12|11399.54|11399.54|0
1644828110000|2022-02-14 08:41:50|11400.33|11400.33|11400.33|11400.33|11400.33|11400.33|11400.33|11400.33|0
1644828120000|2022-02-14 08:42:00|11399.87|11399.87|11397.23|11397.23|11399.87|11399.87|11397.23|11397.23|0
1644828130000|2022-02-14 08:42:10|11396.8|11396.8|11396.43|11396.43|11396.8|11396.8|11396.43|11396.43|0
1644828140000|2022-02-14 08:42:20|11397.58|11397.58|11397.58|11397.58|11397.58|11397.58|11397.58|11397.58|0
1644828150000|2022-02-14 08:42:30|11395.21|11395.21|11395.21|11395.21|11395.21|11395.21|11395.21|11395.21|0
1644828160000|2022-02-14 08:42:40|11394.35|11394.35|11394.35|11394.35|11394.35|11394.35|11394.35|11394.35|0
1644828170000|2022-02-14 08:42:50|11393.66|11393.66|11392.87|11392.87|11393.66|11393.66|11392.87|11392.87|0
1644828180000|2022-02-14 08:43:00|11392.79|11392.79|11393.12|11393.12|11393.23|11393.23|11392.79|11392.79|0
1644828190000|2022-02-14 08:43:10|11394.77|11394.77|11397.08|11397.08|11397.08|11397.08|11394.77|11394.77|0
1644828200000|2022-02-14 08:43:20|11398.5|11398.5|11404.23|11404.23|11404.23|11404.23|11398.5|11398.5|0
1644828210000|2022-02-14 08:43:30|11403.44|11403.44|11401.69|11401.69|11403.44|11403.44|11401.31|11401.31|0
1644828220000|2022-02-14 08:43:40|11402.48|11402.48|11402.99|11402.99|11402.99|11402.99|11401.41|11401.41|0
1644828230000|2022-02-14 08:43:50|11402.9|11402.9|11401.08|11401.08|11402.9|11402.9|11401.08|11401.08|0
1644828240000|2022-02-14 08:44:00|11400.87|11400.87|11399.99|11399.99|11400.87|11400.87|11399.99|11399.99|0
1644828260000|2022-02-14 08:44:20|11400.78|11400.78|11402.36|11402.36|11402.36|11402.36|11400.78|11400.78|0
1644828270000|2022-02-14 08:44:30|11405.46|11405.46|11405.46|11405.46|11405.46|11405.46|11405.46|11405.46|0
1644828280000|2022-02-14 08:44:40|11406.09|11406.09|11406.09|11406.09|11406.09|11406.09|11406.09|11406.09|0
1644828290000|2022-02-14 08:44:50|11405.78|11405.78|11405.5|11405.5|11405.78|11405.78|11405.31|11405.31|0
1644828300000|2022-02-14 08:45:00|11405.93|11405.93|11406.36|11406.36|11406.36|11406.36|11405.5|11405.5|0
1644828310000|2022-02-14 08:45:10|11406.71|11406.71|11407.27|11407.27|11407.27|11407.27|11406.71|11406.71|0
1644828320000|2022-02-14 08:45:20|11407.58|11407.58|11408.06|11408.06|11408.06|11408.06|11407.27|11407.27|0
1644828340000|2022-02-14 08:45:40|11408.19|11408.19|11408.65|11408.65|11408.97|11408.97|11408.19|11408.19|0
1644828350000|2022-02-14 08:45:50|11408.9|11408.9|11409.34|11409.34|11409.34|11409.34|11408.9|11408.9|0
1644828360000|2022-02-14 08:46:00|11410.22|11410.22|11408.93|11408.93|11410.22|11410.22|11408.62|11408.62|0
1644828370000|2022-02-14 08:46:10|11408.5|11408.5|11409.75|11409.75|11409.75|11409.75|11408.5|11408.5|0
1644828380000|2022-02-14 08:46:20|11409.04|11409.04|11409.06|11409.06|11409.38|11409.38|11409.04|11409.04|0
1644828390000|2022-02-14 08:46:30|11407.5|11407.5|11404.07|11404.07|11407.81|11407.81|11404.07|11404.07|0
1644828400000|2022-02-14 08:46:40|11403.61|11403.61|11405.18|11405.18|11405.18|11405.18|11403.61|11403.61|0
1644828410000|2022-02-14 08:46:50|11405.87|11405.87|11405.29|11405.29|11405.87|11405.87|11404.67|11404.67|0
1644828420000|2022-02-14 08:47:00|11405.65|11405.65|11404.33|11404.33|11405.65|11405.65|11404.33|11404.33|0
1644828430000|2022-02-14 08:47:10|11404.19|11404.19|11402.64|11402.64|11404.34|11404.34|11402.64|11402.64|0
1644828440000|2022-02-14 08:47:20|11403.07|11403.07|11402.83|11402.83|11403.2|11403.2|11402.83|11402.83|0
1644828450000|2022-02-14 08:47:30|11402.95|11402.95|11403.57|11403.57|11403.89|11403.89|11402.95|11402.95|0
1644828460000|2022-02-14 08:47:40|11401.2|11401.2|11398.69|11398.69|11401.2|11401.2|11398.69|11398.69|0
1644828470000|2022-02-14 08:47:50|11398.5|11398.5|11400.68|11400.68|11401.31|11401.31|11398.5|11398.5|0
1644828480000|2022-02-14 08:48:00|11400.97|11400.97|11402.82|11402.82|11402.82|11402.82|11400.82|11400.82|0
1644828490000|2022-02-14 08:48:10|11402.7|11402.7|11401.48|11401.48|11402.87|11402.87|11401.48|11401.48|0
1644828500000|2022-02-14 08:48:20|11402.27|11402.27|11402.27|11402.27|11402.27|11402.27|11402.27|11402.27|0
1644828510000|2022-02-14 08:48:30|11401.95|11401.95|11400.07|11400.07|11401.95|11401.95|11400.07|11400.07|0
1644828520000|2022-02-14 08:48:40|11399.81|11399.81|11394.95|11394.95|11399.81|11399.81|11394.95|11394.95|0
1644828530000|2022-02-14 08:48:50|11395.1|11395.1|11394.36|11394.36|11395.1|11395.1|11394.36|11394.36|0
1644828540000|2022-02-14 08:49:00|11394.22|11394.22|11394.22|11394.22|11394.22|11394.22|11394.22|11394.22|0
1644828550000|2022-02-14 08:49:10|11393.9|11393.9|11393.77|11393.77|11394.05|11394.05|11393.75|11393.75|0
1644828560000|2022-02-14 08:49:20|11393.92|11393.92|11393.49|11393.49|11393.92|11393.92|11393.49|11393.49|0
1644828570000|2022-02-14 08:49:30|11393.05|11393.05|11393.05|11393.05|11393.05|11393.05|11392.62|11392.62|0
1644828580000|2022-02-14 08:49:40|11392.11|11392.11|11388.13|11388.13|11392.11|11392.11|11388.13|11388.13|0
1644828590000|2022-02-14 08:49:50|11387.79|11387.79|11387.75|11387.75|11387.79|11387.79|11387.11|11387.11|0
1644828600000|2022-02-14 08:50:00|11387.36|11387.36|11383.92|11383.92|11387.36|11387.36|11383.92|11383.92|0
1644828610000|2022-02-14 08:50:10|11384.24|11384.24|11384.24|11384.24|11384.24|11384.24|11384.24|11384.24|0
1644828620000|2022-02-14 08:50:20|11383.93|11383.93|11383.93|11383.93|11384.18|11384.18|11383.93|11383.93|0
1644828630000|2022-02-14 08:50:30|11383.77|11383.77|11381.13|11381.13|11383.77|11383.77|11381.13|11381.13|0
1644828640000|2022-02-14 08:50:40|11381.64|11381.64|11381.64|11381.64|11381.64|11381.64|11381.64|11381.64|0
1644828650000|2022-02-14 08:50:50|11381.54|11381.54|11381.33|11381.33|11381.54|11381.54|11381.33|11381.33|0
1644828660000|2022-02-14 08:51:00|11381.89|11381.89|11387.13|11387.13|11387.56|11387.56|11381.89|11381.89|0
1644828670000|2022-02-14 08:51:10|11387.33|11387.33|11388.02|11388.02|11388.02|11388.02|11387.33|11387.33|0
1644828680000|2022-02-14 08:51:20|11388.31|11388.31|11388.31|11388.31|11388.31|11388.31|11388.31|11388.31|0
1644828690000|2022-02-14 08:51:30|11388.77|11388.77|11390.25|11390.25|11390.25|11390.25|11388.77|11388.77|0
1644828700000|2022-02-14 08:51:40|11390.02|11390.02|11390.02|11390.02|11390.02|11390.02|11390.02|11390.02|0
1644828710000|2022-02-14 08:51:50|11389.89|11389.89|11389.89|11389.89|11389.89|11389.89|11389.89|11389.89|0
1644828720000|2022-02-14 08:52:00|11390.09|11390.09|11389.6|11389.6|11390.38|11390.38|11389.25|11389.25|0
1644828730000|2022-02-14 08:52:10|11389.34|11389.34|11389.15|11389.15|11389.34|11389.34|11389.15|11389.15|0
1644828740000|2022-02-14 08:52:20|11389.6|11389.6|11389.98|11389.98|11389.98|11389.98|11389.6|11389.6|0
1644828750000|2022-02-14 08:52:30|11388.59|11388.59|11388.05|11388.05|11388.59|11388.59|11388.05|11388.05|0
1644828760000|2022-02-14 08:52:40|11387.82|11387.82|11385.84|11385.84|11387.82|11387.82|11385.84|11385.84|0
1644828780000|2022-02-14 08:53:00|11384.77|11384.77|11384.06|11384.06|11384.77|11384.77|11384.06|11384.06|0
1644828790000|2022-02-14 08:53:10|11375.88|11375.88|11372.45|11372.45|11375.88|11375.88|11372.45|11372.45|0
1644828800000|2022-02-14 08:53:20|11372.31|11372.31|11367.16|11367.16|11372.31|11372.31|11367.16|11367.16|0
1644828810000|2022-02-14 08:53:30|11366.6|11366.6|11362.14|11362.14|11366.6|11366.6|11361.91|11361.91|0
1644828820000|2022-02-14 08:53:40|11361.78|11361.78|11361.45|11361.45|11361.88|11361.88|11361.13|11361.13|0
1644828830000|2022-02-14 08:53:50|11361.02|11361.02|11361.02|11361.02|11361.02|11361.02|11361.02|11361.02|0
1644828840000|2022-02-14 08:54:00|11360.14|11360.14|11360.65|11360.65|11360.65|11360.65|11359.4|11359.4|0
1644828850000|2022-02-14 08:54:10|11358.81|11358.81|11356.08|11356.08|11358.81|11358.81|11356.08|11356.08|0
1644828860000|2022-02-14 08:54:20|11355.65|11355.65|11354.87|11354.87|11355.65|11355.65|11354.87|11354.87|0
1644828870000|2022-02-14 08:54:30|11354.59|11354.59|11353.96|11353.96|11354.59|11354.59|11353.71|11353.71|0
1644828880000|2022-02-14 08:54:40|11354.39|11354.39|11354.39|11354.39|11354.39|11354.39|11354.39|11354.39|0
1644828890000|2022-02-14 08:54:50|11354.58|11354.58|11354.58|11354.58|11354.58|11354.58|11354.58|11354.58|0
1644828900000|2022-02-14 08:55:00|11355.01|11355.01|11355.66|11355.66|11355.66|11355.66|11355.01|11355.01|0
1644828910000|2022-02-14 08:55:10|11356.09|11356.09|11356.41|11356.41|11356.41|11356.41|11356.09|11356.09|0
1644828920000|2022-02-14 08:55:20|11356.95|11356.95|11358.45|11358.45|11358.45|11358.45|11356.95|11356.95|0
1644828930000|2022-02-14 08:55:30|11358.02|11358.02|11357.88|11357.88|11358.02|11358.02|11357.88|11357.88|0
1644828940000|2022-02-14 08:55:40|11358.17|11358.17|11358.17|11358.17|11358.17|11358.17|11358.17|11358.17|0
1644828950000|2022-02-14 08:55:50|11358.72|11358.72|11358.49|11358.49|11358.72|11358.72|11358.49|11358.49|0
1644828960000|2022-02-14 08:56:00|11358.65|11358.65|11358.8|11358.8|11358.8|11358.8|11358.65|11358.65|0
1644828970000|2022-02-14 08:56:10|11359.11|11359.11|11358.75|11358.75|11359.11|11359.11|11358.75|11358.75|0
1644828980000|2022-02-14 08:56:20|11357.43|11357.43|11357.86|11357.86|11357.86|11357.86|11357.43|11357.43|0
1644828990000|2022-02-14 08:56:30|11358.18|11358.18|11358.18|11358.18|11358.18|11358.18|11358.18|11358.18|0
1644829000000|2022-02-14 08:56:40|11359.11|11359.11|11359.11|11359.11|11359.11|11359.11|11359.11|11359.11|0
1644829010000|2022-02-14 08:56:50|11358.79|11358.79|11357.11|11357.11|11358.79|11358.79|11357.11|11357.11|0
1644829020000|2022-02-14 08:57:00|11356.42|11356.42|11354.52|11354.52|11356.5|11356.5|11353.6|11353.6|0
1644829030000|2022-02-14 08:57:10|11354.35|11354.35|11354.16|11354.16|11354.35|11354.35|11354.16|11354.16|0
1644829060000|2022-02-14 08:57:40|11353.73|11353.73|11349.85|11349.85|11353.73|11353.73|11349.85|11349.85|0
1644829080000|2022-02-14 08:58:00|11350.25|11350.25|11350.25|11350.25|11350.25|11350.25|11349.75|11349.75|0
1644829100000|2022-02-14 08:58:20|11350.03|11350.03|11353.05|11353.05|11353.05|11353.05|11350.03|11350.03|0
1644829110000|2022-02-14 08:58:30|11352.74|11352.74|11352.85|11352.85|11352.85|11352.85|11352.74|11352.74|0
1644829120000|2022-02-14 08:58:40|11352.42|11352.42|11352.67|11352.67|11352.67|11352.67|11352.42|11352.42|0
1644829140000|2022-02-14 08:59:00|11352.87|11352.87|11353.09|11353.09|11353.09|11353.09|11352.87|11352.87|0
1644829150000|2022-02-14 08:59:10|11352.95|11352.95|11349.48|11349.48|11352.95|11352.95|11349.48|11349.48|0
1644829170000|2022-02-14 08:59:30|11349.02|11349.02|11348.91|11348.91|11349.02|11349.02|11348.45|11348.45|0
1644829180000|2022-02-14 08:59:40|11349.22|11349.22|11349.22|11349.22|11349.22|11349.22|11349.22|11349.22|0
1644829200000|2022-02-14 09:00:00|11348.99|11348.99|11347.69|11347.69|11348.99|11348.99|11347.69|11347.69|0
1644829210000|2022-02-14 09:00:10|11347.84|11347.84|11348.63|11348.63|11348.63|11348.63|11347.84|11347.84|0
1644829220000|2022-02-14 09:00:20|11348.02|11348.02|11347.23|11347.23|11348.02|11348.02|11347.23|11347.23|0
1644829230000|2022-02-14 09:00:30|11347.13|11347.13|11347.41|11347.41|11347.41|11347.41|11346.62|11346.62|0
1644829240000|2022-02-14 09:00:40|11347.84|11347.84|11347.9|11347.9|11348.74|11348.74|11347.84|11347.84|0
1644829250000|2022-02-14 09:00:50|11347.77|11347.77|11347.57|11347.57|11347.77|11347.77|11347.57|11347.57|0
1644829260000|2022-02-14 09:01:00|11347.39|11347.39|11344.7|11344.7|11347.39|11347.39|11344.7|11344.7|0
1644829270000|2022-02-14 09:01:10|11344.4|11344.4|11343.67|11343.67|11344.53|11344.53|11343.67|11343.67|0
1644829280000|2022-02-14 09:01:20|11343.45|11343.45|11342.06|11342.06|11343.65|11343.65|11341.27|11341.27|0
1644829290000|2022-02-14 09:01:30|11340.48|11340.48|11339.09|11339.09|11340.48|11340.48|11338.84|11338.84|0
1644829300000|2022-02-14 09:01:40|11339.24|11339.24|11338.71|11338.71|11339.24|11339.24|11338.71|11338.71|0
1644829310000|2022-02-14 09:01:50|11338.97|11338.97|11337.47|11337.47|11338.97|11338.97|11337.47|11337.47|0
1644829320000|2022-02-14 09:02:00|11337.26|11337.26|11337.26|11337.26|11337.26|11337.26|11337.26|11337.26|0
1644829330000|2022-02-14 09:02:10|11336.89|11336.89|11335.64|11335.64|11336.89|11336.89|11335.64|11335.64|0
1644829340000|2022-02-14 09:02:20|11336.07|11336.07|11336.86|11336.86|11336.86|11336.86|11336.07|11336.07|0
1644829360000|2022-02-14 09:02:40|11337.17|11337.17|11337.35|11337.35|11337.35|11337.35|11336.96|11336.96|0
1644829370000|2022-02-14 09:02:50|11335.59|11335.59|11335.7|11335.7|11335.7|11335.7|11335.59|11335.59|0
1644829380000|2022-02-14 09:03:00|11336.56|11336.56|11341.23|11341.23|11341.23|11341.23|11336.56|11336.56|0
1644829390000|2022-02-14 09:03:10|11342.11|11342.11|11344.35|11344.35|11344.35|11344.35|11342.11|11342.11|0
1644829400000|2022-02-14 09:03:20|11344.86|11344.86|11345.97|11345.97|11345.97|11345.97|11344.86|11344.86|0
1644829410000|2022-02-14 09:03:30|11346.33|11346.33|11347.24|11347.24|11347.43|11347.43|11346.33|11346.33|0
1644829430000|2022-02-14 09:03:50|11346.85|11346.85|11346.85|11346.85|11347.28|11347.28|11346.85|11346.85|0
1644829440000|2022-02-14 09:04:00|11348.58|11348.58|11348.27|11348.27|11349.69|11349.69|11348.27|11348.27|0
1644829450000|2022-02-14 09:04:10|11348.57|11348.57|11349.31|11349.31|11349.31|11349.31|11348.4|11348.4|0
1644829460000|2022-02-14 09:04:20|11348.95|11348.95|11345.36|11345.36|11348.95|11348.95|11345.36|11345.36|0
1644829490000|2022-02-14 09:04:50|11344.93|11344.93|11343.99|11343.99|11344.93|11344.93|11343.99|11343.99|0
1644829500000|2022-02-14 09:05:00|11344.29|11344.29|11342.11|11342.11|11344.29|11344.29|11341.86|11341.86|0
1644829520000|2022-02-14 09:05:20|11342.42|11342.42|11338.83|11338.83|11342.42|11342.42|11338.46|11338.46|0
1644829530000|2022-02-14 09:05:30|11337.88|11337.88|11337.88|11337.88|11337.88|11337.88|11337.88|11337.88|0
1644829540000|2022-02-14 09:05:40|11338.31|11338.31|11338.31|11338.31|11338.31|11338.31|11338.31|11338.31|0
1644829550000|2022-02-14 09:05:50|11338.77|11338.77|11338.77|11338.77|11338.77|11338.77|11338.77|11338.77|0
1644829560000|2022-02-14 09:06:00|11338.95|11338.95|11337.26|11337.26|11338.95|11338.95|11336.47|11336.47|0
1644829570000|2022-02-14 09:06:10|11336.87|11336.87|11335.39|11335.39|11336.87|11336.87|11335.39|11335.39|0
1644829580000|2022-02-14 09:06:20|11335.11|11335.11|11335.11|11335.11|11335.11|11335.11|11335.11|11335.11|0
1644829590000|2022-02-14 09:06:30|11334.9|11334.9|11333.49|11333.49|11334.9|11334.9|11333.49|11333.49|0
1644829620000|2022-02-14 09:07:00|11333.27|11333.27|11331.12|11331.12|11333.38|11333.38|11331.12|11331.12|0
1644829630000|2022-02-14 09:07:10|11330.93|11330.93|11330.14|11330.14|11330.93|11330.93|11330.14|11330.14|0
1644829640000|2022-02-14 09:07:20|11330.57|11330.57|11331.4|11331.4|11331.4|11331.4|11330.57|11330.57|0
1644829650000|2022-02-14 09:07:30|11332.98|11332.98|11332.83|11332.83|11332.98|11332.98|11332.19|11332.19|0
1644829660000|2022-02-14 09:07:40|11332.21|11332.21|11331.42|11331.42|11332.21|11332.21|11331.42|11331.42|0
1644829670000|2022-02-14 09:07:50|11331.87|11331.87|11332.2|11332.2|11332.2|11332.2|11331.87|11331.87|0
1644829680000|2022-02-14 09:08:00|11333.78|11333.78|11337.39|11337.39|11337.39|11337.39|11333.78|11333.78|0
1644829690000|2022-02-14 09:08:10|11337.71|11337.71|11342.39|11342.39|11342.39|11342.39|11337.71|11337.71|0
1644829700000|2022-02-14 09:08:20|11342.59|11342.59|11343.29|11343.29|11343.29|11343.29|11342.59|11342.59|0
1644829710000|2022-02-14 09:08:30|11343.75|11343.75|11347.34|11347.34|11347.34|11347.34|11343.75|11343.75|0
1644829720000|2022-02-14 09:08:40|11347.47|11347.47|11347.32|11347.32|11347.47|11347.47|11347.32|11347.32|0
1644829730000|2022-02-14 09:08:50|11347.14|11347.14|11347.14|11347.14|11347.14|11347.14|11347.14|11347.14|0
1644829740000|2022-02-14 09:09:00|11346.77|11346.77|11345.98|11345.98|11346.77|11346.77|11345.19|11345.19|0
1644829750000|2022-02-14 09:09:10|11345.1|11345.1|11343.16|11343.16|11345.1|11345.1|11343.16|11343.16|0
1644829760000|2022-02-14 09:09:20|11343.55|11343.55|11345.33|11345.33|11345.33|11345.33|11343.55|11343.55|0
1644829770000|2022-02-14 09:09:30|11345.17|11345.17|11345.17|11345.17|11345.17|11345.17|11345.17|11345.17|0
1644829800000|2022-02-14 09:10:00|11345.76|11345.76|11344.43|11344.43|11345.87|11345.87|11344.43|11344.43|0
1644829810000|2022-02-14 09:10:10|11344.15|11344.15|11344.4|11344.4|11344.4|11344.4|11344.15|11344.15|0
1644829820000|2022-02-14 09:10:20|11342.81|11342.81|11343.71|11343.71|11343.71|11343.71|11342.81|11342.81|0
1644829840000|2022-02-14 09:10:40|11344.07|11344.07|11344.52|11344.52|11344.52|11344.52|11344.07|11344.07|0
1644829850000|2022-02-14 09:10:50|11346.89|11346.89|11346.99|11346.99|11346.99|11346.99|11346.89|11346.89|0
1644829860000|2022-02-14 09:11:00|11347.12|11347.12|11348.63|11348.63|11348.87|11348.87|11347.12|11347.12|0
1644829870000|2022-02-14 09:11:10|11348.94|11348.94|11347.82|11347.82|11348.94|11348.94|11347.82|11347.82|0
1644829880000|2022-02-14 09:11:20|11347.63|11347.63|11347.63|11347.63|11347.63|11347.63|11347.63|11347.63|0
1644829890000|2022-02-14 09:11:30|11347.53|11347.53|11348.17|11348.17|11348.6|11348.6|11347.53|11347.53|0
1644829900000|2022-02-14 09:11:40|11347.38|11347.38|11340.65|11340.65|11347.38|11347.38|11340.65|11340.65|0
1644829910000|2022-02-14 09:11:50|11340.84|11340.84|11339.61|11339.61|11340.84|11340.84|11339.61|11339.61|0
1644829920000|2022-02-14 09:12:00|11338.98|11338.98|11335.11|11335.11|11338.98|11338.98|11335.11|11335.11|0
1644829930000|2022-02-14 09:12:10|11335.03|11335.03|11335.78|11335.78|11335.78|11335.78|11335.03|11335.03|0
1644829940000|2022-02-14 09:12:20|11335.55|11335.55|11339.69|11339.69|11339.69|11339.69|11335.55|11335.55|0
1644829950000|2022-02-14 09:12:30|11339.32|11339.32|11339|11339|11339.32|11339.32|11337.72|11337.72|0
1644829960000|2022-02-14 09:12:40|11338.68|11338.68|11336.62|11336.62|11338.68|11338.68|11336.62|11336.62|0
1644829970000|2022-02-14 09:12:50|11335.99|11335.99|11333.62|11333.62|11335.99|11335.99|11333.62|11333.62|0
1644829980000|2022-02-14 09:13:00|11334.05|11334.05|11334.05|11334.05|11334.05|11334.05|11334.05|11334.05|0
1644829990000|2022-02-14 09:13:10|11333.61|11333.61|11333.15|11333.15|11333.61|11333.61|11333.15|11333.15|0
1644830010000|2022-02-14 09:13:30|11333.76|11333.76|11331.98|11331.98|11333.76|11333.76|11331.98|11331.98|0
1644830020000|2022-02-14 09:13:40|11331.87|11331.87|11331.97|11331.97|11332.41|11332.41|11331.87|11331.87|0
1644830030000|2022-02-14 09:13:50|11332.28|11332.28|11335.74|11335.74|11335.74|11335.74|11332.28|11332.28|0
1644830040000|2022-02-14 09:14:00|11336.18|11336.18|11336.18|11336.18|11336.18|11336.18|11336.18|11336.18|0
1644830050000|2022-02-14 09:14:10|11336.65|11336.65|11336.92|11336.92|11336.92|11336.92|11336.65|11336.65|0
1644830060000|2022-02-14 09:14:20|11337.67|11337.67|11345.18|11345.18|11345.18|11345.18|11337.67|11337.67|0
1644830070000|2022-02-14 09:14:30|11346.1|11346.1|11348.84|11348.84|11348.84|11348.84|11346.1|11346.1|0
1644830080000|2022-02-14 09:14:40|11349.63|11349.63|11350.67|11350.67|11350.67|11350.67|11349.63|11349.63|0
1644830090000|2022-02-14 09:14:50|11350.57|11350.57|11350.55|11350.55|11350.77|11350.77|11350.55|11350.55|0
1644830100000|2022-02-14 09:15:00|11350.82|11350.82|11353.1|11353.1|11353.41|11353.41|11350.79|11350.79|0
1644830110000|2022-02-14 09:15:10|11353.47|11353.47|11353.65|11353.65|11353.65|11353.65|11353.47|11353.47|0
1644830120000|2022-02-14 09:15:20|11353.21|11353.21|11352.63|11352.63|11353.21|11353.21|11352.63|11352.63|0
1644830130000|2022-02-14 09:15:30|11354.21|11354.21|11355|11355|11355|11355|11354.21|11354.21|0
1644830150000|2022-02-14 09:15:50|11356.38|11356.38|11357.49|11357.49|11357.49|11357.49|11356.38|11356.38|0
1644830160000|2022-02-14 09:16:00|11358.37|11358.37|11360.09|11360.09|11360.09|11360.09|11357.98|11357.98|0
1644830170000|2022-02-14 09:16:10|11359.77|11359.77|11359.58|11359.58|11359.77|11359.77|11359.58|11359.58|0
1644830180000|2022-02-14 09:16:20|11359.39|11359.39|11360.88|11360.88|11361.01|11361.01|11359.39|11359.39|0
1644830190000|2022-02-14 09:16:30|11360.65|11360.65|11361.64|11361.64|11361.64|11361.64|11360.65|11360.65|0
1644830200000|2022-02-14 09:16:40|11361.96|11361.96|11363.41|11363.41|11363.41|11363.41|11361.96|11361.96|0
1644830210000|2022-02-14 09:16:50|11363.63|11363.63|11366.04|11366.04|11366.04|11366.04|11363.07|11363.07|0
1644830220000|2022-02-14 09:17:00|11367.29|11367.29|11367.29|11367.29|11367.29|11367.29|11367.29|11367.29|0
1644830230000|2022-02-14 09:17:10|11367.58|11367.58|11369.39|11369.39|11369.54|11369.54|11367.58|11367.58|0
1644830240000|2022-02-14 09:17:20|11369.71|11369.71|11373.1|11373.1|11373.1|11373.1|11369.71|11369.71|0
1644830250000|2022-02-14 09:17:30|11373.28|11373.28|11380.57|11380.57|11380.57|11380.57|11373.28|11373.28|0
1644830260000|2022-02-14 09:17:40|11381.32|11381.32|11381.93|11381.93|11382.53|11382.53|11381.32|11381.32|0
1644830270000|2022-02-14 09:17:50|11381.62|11381.62|11380.06|11380.06|11381.73|11381.73|11380.06|11380.06|0
1644830280000|2022-02-14 09:18:00|11379.85|11379.85|11379.85|11379.85|11379.85|11379.85|11379.85|11379.85|0
1644830290000|2022-02-14 09:18:10|11380.29|11380.29|11378.63|11378.63|11380.29|11380.29|11378.63|11378.63|0
1644830300000|2022-02-14 09:18:20|11378.79|11378.79|11379.29|11379.29|11379.29|11379.29|11378.79|11378.79|0
1644830310000|2022-02-14 09:18:30|11380.16|11380.16|11379.91|11379.91|11380.34|11380.34|11379.91|11379.91|0
1644830320000|2022-02-14 09:18:40|11379.68|11379.68|11378.21|11378.21|11379.68|11379.68|11378.21|11378.21|0
1644830330000|2022-02-14 09:18:50|11378.06|11378.06|11378.06|11378.06|11378.06|11378.06|11378.06|11378.06|0
1644830340000|2022-02-14 09:19:00|11375.69|11375.69|11379.84|11379.84|11379.84|11379.84|11375.69|11375.69|0
1644830350000|2022-02-14 09:19:10|11380.64|11380.64|11380.64|11380.64|11380.64|11380.64|11380.64|11380.64|0
1644830360000|2022-02-14 09:19:20|11381.07|11381.07|11381.88|11381.88|11382.75|11382.75|11381.07|11381.07|0
1644830370000|2022-02-14 09:19:30|11382.32|11382.32|11382.32|11382.32|11382.32|11382.32|11382.32|11382.32|0
1644830390000|2022-02-14 09:19:50|11381.88|11381.88|11381.26|11381.26|11381.88|11381.88|11381.26|11381.26|0
1644830400000|2022-02-14 09:20:00|11380.63|11380.63|11380.95|11380.95|11380.95|11380.95|11380.63|11380.63|0
1644830420000|2022-02-14 09:20:20|11379.98|11379.98|11379.52|11379.52|11379.98|11379.98|11379.52|11379.52|0
1644830440000|2022-02-14 09:20:40|11379.21|11379.21|11379.21|11379.21|11379.21|11379.21|11379.21|11379.21|0
1644830450000|2022-02-14 09:20:50|11378.92|11378.92|11380.12|11380.12|11380.12|11380.12|11378.92|11378.92|0
1644830460000|2022-02-14 09:21:00|11380.55|11380.55|11382.42|11382.42|11382.42|11382.42|11380.55|11380.55|0
1644830470000|2022-02-14 09:21:10|11382.85|11382.85|11383.93|11383.93|11383.93|11383.93|11382.85|11382.85|0
1644830480000|2022-02-14 09:21:20|11383.49|11383.49|11382.24|11382.24|11383.49|11383.49|11381.91|11381.91|0
1644830490000|2022-02-14 09:21:30|11381.87|11381.87|11381.44|11381.44|11381.87|11381.87|11381.44|11381.44|0
1644830520000|2022-02-14 09:22:00|11379.86|11379.86|11379.07|11379.07|11379.86|11379.86|11379.07|11379.07|0
1644830530000|2022-02-14 09:22:10|11378.93|11378.93|11380.51|11380.51|11380.51|11380.51|11378.93|11378.93|0
1644830540000|2022-02-14 09:22:20|11380.33|11380.33|11380.33|11380.33|11380.33|11380.33|11380.33|11380.33|0
1644830550000|2022-02-14 09:22:30|11381.19|11381.19|11382.66|11382.66|11382.85|11382.85|11381.19|11381.19|0
1644830560000|2022-02-14 09:22:40|11382.45|11382.45|11382.45|11382.45|11382.45|11382.45|11382.45|11382.45|0
1644830570000|2022-02-14 09:22:50|11382.19|11382.19|11382.48|11382.48|11382.48|11382.48|11382.19|11382.19|0
1644830580000|2022-02-14 09:23:00|11382.83|11382.83|11382.83|11382.83|11382.83|11382.83|11382.83|11382.83|0
1644830590000|2022-02-14 09:23:10|11384.22|11384.22|11385.68|11385.68|11385.68|11385.68|11384.22|11384.22|0
1644830600000|2022-02-14 09:23:20|11385.98|11385.98|11385.98|11385.98|11385.98|11385.98|11385.98|11385.98|0
1644830610000|2022-02-14 09:23:30|11386.17|11386.17|11386.17|11386.17|11386.17|11386.17|11386.17|11386.17|0
1644830620000|2022-02-14 09:23:40|11386.26|11386.26|11386.26|11386.26|11386.26|11386.26|11386.26|11386.26|0
1644830630000|2022-02-14 09:23:50|11387|11387|11387|11387|11387|11387|11387|11387|0
1644830640000|2022-02-14 09:24:00|11387.43|11387.43|11387.43|11387.43|11387.43|11387.43|11387.43|11387.43|0
1644830660000|2022-02-14 09:24:20|11387.67|11387.67|11385.81|11385.81|11387.67|11387.67|11385.81|11385.81|0
1644830670000|2022-02-14 09:24:30|11385.49|11385.49|11385.49|11385.49|11385.49|11385.49|11385.49|11385.49|0
1644830690000|2022-02-14 09:24:50|11385.77|11385.77|11387.82|11387.82|11387.82|11387.82|11385.77|11385.77|0
1644830710000|2022-02-14 09:25:10|11388.61|11388.61|11395.49|11395.49|11395.49|11395.49|11388.61|11388.61|0
1644830720000|2022-02-14 09:25:20|11395.68|11395.68|11395.98|11395.98|11396.77|11396.77|11395.68|11395.68|0
1644830730000|2022-02-14 09:25:30|11396.07|11396.07|11396.07|11396.07|11396.07|11396.07|11396.07|11396.07|0
1644830740000|2022-02-14 09:25:40|11397.37|11397.37|11397.18|11397.18|11397.37|11397.37|11397.18|11397.18|0
1644830750000|2022-02-14 09:25:50|11396.39|11396.39|11396.39|11396.39|11396.39|11396.39|11396.39|11396.39|0
1644830760000|2022-02-14 09:26:00|11396.02|11396.02|11395.33|11395.33|11396.02|11396.02|11395.33|11395.33|0
1644830770000|2022-02-14 09:26:10|11394.54|11394.54|11393.52|11393.52|11394.54|11394.54|11393.52|11393.52|0
1644830780000|2022-02-14 09:26:20|11393.98|11393.98|11393.98|11393.98|11393.98|11393.98|11393.98|11393.98|0
1644830790000|2022-02-14 09:26:30|11393.52|11393.52|11394.38|11394.38|11394.38|11394.38|11393.52|11393.52|0
1644830820000|2022-02-14 09:27:00|11393.95|11393.95|11393.56|11393.56|11393.95|11393.95|11392.35|11392.35|0
1644830840000|2022-02-14 09:27:20|11393.66|11393.66|11393.66|11393.66|11393.66|11393.66|11393.66|11393.66|0
1644830850000|2022-02-14 09:27:30|11394.72|11394.72|11394.41|11394.41|11394.72|11394.72|11394.41|11394.41|0
1644830870000|2022-02-14 09:27:50|11394.3|11394.3|11394.18|11394.18|11394.3|11394.3|11394.18|11394.18|0
1644830880000|2022-02-14 09:28:00|11394.61|11394.61|11394.61|11394.61|11394.61|11394.61|11394.61|11394.61|0
1644830890000|2022-02-14 09:28:10|11395.4|11395.4|11396.61|11396.61|11396.61|11396.61|11395.4|11395.4|0
1644830900000|2022-02-14 09:28:20|11396.43|11396.43|11396.58|11396.58|11396.58|11396.58|11396.15|11396.15|0
1644830910000|2022-02-14 09:28:30|11395.79|11395.79|11391.51|11391.51|11395.79|11395.79|11391.51|11391.51|0
1644830920000|2022-02-14 09:28:40|11391.21|11391.21|11390.21|11390.21|11391.21|11391.21|11390.21|11390.21|0
1644830950000|2022-02-14 09:29:10|11390.7|11390.7|11390.94|11390.94|11390.94|11390.94|11390.7|11390.7|0
1644830960000|2022-02-14 09:29:20|11390.7|11390.7|11390.81|11390.81|11390.81|11390.81|11390.7|11390.7|0
1644830970000|2022-02-14 09:29:30|11390.49|11390.49|11390.49|11390.49|11390.49|11390.49|11390.49|11390.49|0
1644830980000|2022-02-14 09:29:40|11390.58|11390.58|11388.37|11388.37|11390.58|11390.58|11388.37|11388.37|0
1644830990000|2022-02-14 09:29:50|11388|11388|11388|11388|11388|11388|11388|11388|0
1644831000000|2022-02-14 09:30:00|11387.57|11387.57|11389.28|11389.28|11389.28|11389.28|11387.57|11387.57|0
1644831010000|2022-02-14 09:30:10|11389.07|11389.07|11388.88|11388.88|11389.07|11389.07|11388.88|11388.88|0
1644831020000|2022-02-14 09:30:20|11388.67|11388.67|11387.85|11387.85|11388.67|11388.67|11387.85|11387.85|0
1644831060000|2022-02-14 09:31:00|11388.28|11388.28|11388.28|11388.28|11388.28|11388.28|11388.28|11388.28|0
1644831070000|2022-02-14 09:31:10|11389.16|11389.16|11390.28|11390.28|11390.28|11390.28|11389.16|11389.16|0
1644831080000|2022-02-14 09:31:20|11388.49|11388.49|11387.78|11387.78|11388.49|11388.49|11387.78|11387.78|0
1644831090000|2022-02-14 09:31:30|11387.89|11387.89|11389.05|11389.05|11389.05|11389.05|11387.78|11387.78|0
1644831100000|2022-02-14 09:31:40|11388.93|11388.93|11388.93|11388.93|11388.93|11388.93|11388.93|11388.93|0
1644831110000|2022-02-14 09:31:50|11388.58|11388.58|11388.58|11388.58|11388.58|11388.58|11388.58|11388.58|0
1644831120000|2022-02-14 09:32:00|11388.76|11388.76|11388.32|11388.32|11388.76|11388.76|11388.32|11388.32|0
1644831130000|2022-02-14 09:32:10|11388.02|11388.02|11387.42|11387.42|11388.02|11388.02|11387.42|11387.42|0
1644831150000|2022-02-14 09:32:30|11387.73|11387.73|11387.19|11387.19|11387.73|11387.73|11387.19|11387.19|0
1644831160000|2022-02-14 09:32:40|11386.89|11386.89|11384.6|11384.6|11386.89|11386.89|11384.6|11384.6|0
1644831170000|2022-02-14 09:32:50|11384.3|11384.3|11382.74|11382.74|11384.3|11384.3|11382.62|11382.62|0
1644831200000|2022-02-14 09:33:20|11382.63|11382.63|11375.7|11375.7|11382.63|11382.63|11375.7|11375.7|0
1644831210000|2022-02-14 09:33:30|11375.45|11375.45|11373.67|11373.67|11375.45|11375.45|11373.67|11373.67|0
1644831220000|2022-02-14 09:33:40|11373.2|11373.2|11369.29|11369.29|11373.2|11373.2|11369.29|11369.29|0
1644831230000|2022-02-14 09:33:50|11369.12|11369.12|11369.4|11369.4|11369.4|11369.4|11368.99|11368.99|0
1644831240000|2022-02-14 09:34:00|11370.26|11370.26|11370.26|11370.26|11370.26|11370.26|11370.26|11370.26|0
1644831250000|2022-02-14 09:34:10|11370.57|11370.57|11370.57|11370.57|11370.57|11370.57|11370.57|11370.57|0
1644831260000|2022-02-14 09:34:20|11370.68|11370.68|11370.68|11370.68|11370.68|11370.68|11370.68|11370.68|0
1644831270000|2022-02-14 09:34:30|11370.24|11370.24|11371.31|11371.31|11371.31|11371.31|11370.24|11370.24|0
1644831290000|2022-02-14 09:34:50|11371.94|11371.94|11371.94|11371.94|11371.94|11371.94|11371.94|11371.94|0
1644831300000|2022-02-14 09:35:00|11371.22|11371.22|11371.22|11371.22|11371.66|11371.66|11371.22|11371.22|0
1644831310000|2022-02-14 09:35:10|11371.11|11371.11|11371.11|11371.11|11371.11|11371.11|11371.11|11371.11|0
1644831320000|2022-02-14 09:35:20|11371.47|11371.47|11371.73|11371.73|11371.73|11371.73|11371.27|11371.27|0
1644831340000|2022-02-14 09:35:40|11368.64|11368.64|11368.64|11368.64|11368.64|11368.64|11368.64|11368.64|0
1644831370000|2022-02-14 09:36:10|11368.29|11368.29|11364.38|11364.38|11368.29|11368.29|11364.38|11364.38|0
1644831380000|2022-02-14 09:36:20|11363.64|11363.64|11356.65|11356.65|11363.64|11363.64|11356.24|11356.24|0
1644831390000|2022-02-14 09:36:30|11356.55|11356.55|11356.01|11356.01|11356.86|11356.86|11356.01|11356.01|0
1644831400000|2022-02-14 09:36:40|11355.3|11355.3|11355.61|11355.61|11355.61|11355.61|11355.3|11355.3|0
1644831410000|2022-02-14 09:36:50|11354.87|11354.87|11353.99|11353.99|11354.87|11354.87|11353.99|11353.99|0
1644831420000|2022-02-14 09:37:00|11353.52|11353.52|11352.2|11352.2|11353.52|11353.52|11352.2|11352.2|0
1644831430000|2022-02-14 09:37:10|11352.3|11352.3|11349.75|11349.75|11352.58|11352.58|11349.75|11349.75|0
1644831440000|2022-02-14 09:37:20|11350.02|11350.02|11349.46|11349.46|11350.02|11350.02|11349.46|11349.46|0
1644831450000|2022-02-14 09:37:30|11349.26|11349.26|11349.24|11349.24|11349.26|11349.26|11349.05|11349.05|0
1644831460000|2022-02-14 09:37:40|11349.6|11349.6|11345.11|11345.11|11349.6|11349.6|11345.11|11345.11|0
1644831470000|2022-02-14 09:37:50|11344.94|11344.94|11344.13|11344.13|11344.94|11344.94|11344.13|11344.13|0
1644831480000|2022-02-14 09:38:00|11343.93|11343.93|11343.93|11343.93|11343.93|11343.93|11343.93|11343.93|0
1644831500000|2022-02-14 09:38:20|11342.12|11342.12|11338.42|11338.42|11342.12|11342.12|11338.42|11338.42|0
1644831510000|2022-02-14 09:38:30|11338.57|11338.57|11337.9|11337.9|11338.57|11338.57|11337.9|11337.9|0
1644831520000|2022-02-14 09:38:40|11337.62|11337.62|11337.24|11337.24|11337.62|11337.62|11337.24|11337.24|0
1644831530000|2022-02-14 09:38:50|11337.68|11337.68|11338.26|11338.26|11338.26|11338.26|11337.68|11337.68|0
1644831540000|2022-02-14 09:39:00|11338.7|11338.7|11344.31|11344.31|11344.31|11344.31|11337.96|11337.96|0
1644831560000|2022-02-14 09:39:20|11343.02|11343.02|11342.2|11342.2|11343.88|11343.88|11342.2|11342.2|0
1644831570000|2022-02-14 09:39:30|11341.49|11341.49|11340.96|11340.96|11341.49|11341.49|11340.96|11340.96|0
1644831580000|2022-02-14 09:39:40|11340.51|11340.51|11340.51|11340.51|11340.51|11340.51|11340.51|11340.51|0
1644831590000|2022-02-14 09:39:50|11338.93|11338.93|11338.91|11338.91|11339.49|11339.49|11338.48|11338.48|0
1644831600000|2022-02-14 09:40:00|11339.85|11339.85|11338.6|11338.6|11339.85|11339.85|11338.6|11338.6|0
1644831610000|2022-02-14 09:40:10|11338.75|11338.75|11338.75|11338.75|11338.75|11338.75|11338.75|11338.75|0
1644831630000|2022-02-14 09:40:30|11339.06|11339.06|11339.43|11339.43|11339.62|11339.62|11339.06|11339.06|0
1644831640000|2022-02-14 09:40:40|11340.31|11340.31|11341.2|11341.2|11341.2|11341.2|11340.31|11340.31|0
1644831650000|2022-02-14 09:40:50|11341.63|11341.63|11342.18|11342.18|11342.18|11342.18|11341.63|11341.63|0
1644831660000|2022-02-14 09:41:00|11341.74|11341.74|11341.39|11341.39|11341.74|11341.74|11341.39|11341.39|0
1644831670000|2022-02-14 09:41:10|11340.76|11340.76|11337.83|11337.83|11340.76|11340.76|11337.83|11337.83|0
1644831680000|2022-02-14 09:41:20|11338.26|11338.26|11339.19|11339.19|11339.19|11339.19|11338.26|11338.26|0
1644831690000|2022-02-14 09:41:30|11339.1|11339.1|11339.72|11339.72|11339.72|11339.72|11339.1|11339.1|0
1644831700000|2022-02-14 09:41:40|11339.83|11339.83|11339.83|11339.83|11339.83|11339.83|11339.83|11339.83|0
1644831720000|2022-02-14 09:42:00|11339.6|11339.6|11339.64|11339.64|11339.64|11339.64|11339.29|11339.29|0
1644831740000|2022-02-14 09:42:20|11339.81|11339.81|11339.81|11339.81|11339.81|11339.81|11339.81|11339.81|0
1644831750000|2022-02-14 09:42:30|11339.48|11339.48|11339.48|11339.48|11339.48|11339.48|11339.48|11339.48|0
1644831770000|2022-02-14 09:42:50|11340.27|11340.27|11340.47|11340.47|11340.47|11340.47|11340.27|11340.27|0
1644831780000|2022-02-14 09:43:00|11340.04|11340.04|11340.34|11340.34|11340.34|11340.34|11340.04|11340.04|0
1644831790000|2022-02-14 09:43:10|11340.56|11340.56|11340.56|11340.56|11340.56|11340.56|11340.56|11340.56|0
1644831820000|2022-02-14 09:43:40|11340.66|11340.66|11340.77|11340.77|11340.77|11340.77|11340.66|11340.66|0
1644831830000|2022-02-14 09:43:50|11339.19|11339.19|11339.19|11339.19|11339.19|11339.19|11338.4|11338.4|0
1644831840000|2022-02-14 09:44:00|11338.72|11338.72|11338.72|11338.72|11338.72|11338.72|11338.72|11338.72|0
1644831850000|2022-02-14 09:44:10|11338.38|11338.38|11338.53|11338.53|11338.53|11338.53|11338.08|11338.08|0
1644831860000|2022-02-14 09:44:20|11338.39|11338.39|11338.04|11338.04|11338.39|11338.39|11338.04|11338.04|0
1644831870000|2022-02-14 09:44:30|11338.29|11338.29|11338.06|11338.06|11338.29|11338.29|11338.06|11338.06|0
1644831880000|2022-02-14 09:44:40|11338.38|11338.38|11338.38|11338.38|11338.38|11338.38|11338.38|11338.38|0
1644831910000|2022-02-14 09:45:10|11337.72|11337.72|11336.83|11336.83|11337.72|11337.72|11336.83|11336.83|0
1644831920000|2022-02-14 09:45:20|11336.21|11336.21|11335.95|11335.95|11336.21|11336.21|11335.95|11335.95|0
1644831930000|2022-02-14 09:45:30|11335.63|11335.63|11335.55|11335.55|11335.63|11335.63|11335.55|11335.55|0
1644831940000|2022-02-14 09:45:40|11335.19|11335.19|11336.04|11336.04|11336.04|11336.04|11334.31|11334.31|0
1644831960000|2022-02-14 09:46:00|11335.61|11335.61|11335.4|11335.4|11335.61|11335.61|11335.25|11335.25|0
1644831970000|2022-02-14 09:46:10|11335.27|11335.27|11335.27|11335.27|11335.27|11335.27|11335.27|11335.27|0
1644831980000|2022-02-14 09:46:20|11334.84|11334.84|11334.66|11334.66|11334.84|11334.84|11334.46|11334.46|0
1644831990000|2022-02-14 09:46:30|11332.45|11332.45|11332.15|11332.15|11332.45|11332.45|11332.15|11332.15|0
1644832020000|2022-02-14 09:47:00|11332|11332|11332|11332|11332|11332|11332|11332|0
1644832030000|2022-02-14 09:47:10|11331.06|11331.06|11331.06|11331.06|11331.06|11331.06|11331.06|11331.06|0
1644832040000|2022-02-14 09:47:20|11330.67|11330.67|11330.67|11330.67|11330.67|11330.67|11330.67|11330.67|0
1644832050000|2022-02-14 09:47:30|11331.1|11331.1|11331.1|11331.1|11331.1|11331.1|11331.1|11331.1|0
1644832060000|2022-02-14 09:47:40|11330.34|11330.34|11329.75|11329.75|11330.34|11330.34|11329.75|11329.75|0
1644832070000|2022-02-14 09:47:50|11330.54|11330.54|11331.07|11331.07|11331.07|11331.07|11330.28|11330.28|0
1644832090000|2022-02-14 09:48:10|11331.33|11331.33|11330.96|11330.96|11331.33|11331.33|11330.87|11330.87|0
1644832100000|2022-02-14 09:48:20|11330.56|11330.56|11326.56|11326.56|11330.56|11330.56|11326.52|11326.52|0
1644832120000|2022-02-14 09:48:40|11326.19|11326.19|11326.19|11326.19|11326.19|11326.19|11326.19|11326.19|0
1644832130000|2022-02-14 09:48:50|11326.37|11326.37|11326.8|11326.8|11326.8|11326.8|11326.37|11326.37|0
1644832140000|2022-02-14 09:49:00|11326.67|11326.67|11326.62|11326.62|11326.67|11326.67|11326.44|11326.44|0
1644832160000|2022-02-14 09:49:20|11326.32|11326.32|11324.77|11324.77|11326.32|11326.32|11324.77|11324.77|0
1644832170000|2022-02-14 09:49:30|11324.58|11324.58|11320.33|11320.33|11324.58|11324.58|11320.33|11320.33|0
1644832190000|2022-02-14 09:49:50|11320.11|11320.11|11318.4|11318.4|11320.11|11320.11|11318.29|11318.29|0
1644832200000|2022-02-14 09:50:00|11319.19|11319.19|11317.55|11317.55|11319.32|11319.32|11317.55|11317.55|0
1644832210000|2022-02-14 09:50:10|11317.2|11317.2|11312.87|11312.87|11317.2|11317.2|11312.61|11312.61|0
1644832220000|2022-02-14 09:50:20|11311.9|11311.9|11311.67|11311.67|11311.9|11311.9|11311.34|11311.34|0
1644832230000|2022-02-14 09:50:30|11311.49|11311.49|11311.49|11311.49|11311.6|11311.6|11311.49|11311.49|0
1644832240000|2022-02-14 09:50:40|11311.58|11311.58|11311.5|11311.5|11311.6|11311.6|11311.49|11311.49|0
1644832250000|2022-02-14 09:50:50|11310.21|11310.21|11308.9|11308.9|11310.21|11310.21|11308.9|11308.9|0
1644832260000|2022-02-14 09:51:00|11308.47|11308.47|11308.28|11308.28|11308.47|11308.47|11308.13|11308.13|0
1644832270000|2022-02-14 09:51:10|11308.08|11308.08|11308.08|11308.08|11308.08|11308.08|11308.08|11308.08|0
1644832280000|2022-02-14 09:51:20|11307.79|11307.79|11307.48|11307.48|11307.79|11307.79|11307.28|11307.28|0
1644832290000|2022-02-14 09:51:30|11307.56|11307.56|11307.3|11307.3|11307.56|11307.56|11307.3|11307.3|0
1644832300000|2022-02-14 09:51:40|11307.19|11307.19|11305.61|11305.61|11307.19|11307.19|11305.61|11305.61|0
1644832320000|2022-02-14 09:52:00|11305.97|11305.97|11306.13|11306.13|11306.13|11306.13|11305.97|11305.97|0
1644832330000|2022-02-14 09:52:10|11306.02|11306.02|11306.45|11306.45|11306.45|11306.45|11306.02|11306.02|0
1644832340000|2022-02-14 09:52:20|11306.31|11306.31|11306.45|11306.45|11306.45|11306.45|11306.31|11306.31|0
1644832350000|2022-02-14 09:52:30|11306.88|11306.88|11306.5|11306.5|11306.88|11306.88|11306.14|11306.14|0
1644832360000|2022-02-14 09:52:40|11306.07|11306.07|11306.15|11306.15|11306.31|11306.31|11306.07|11306.07|0
1644832370000|2022-02-14 09:52:50|11305.44|11305.44|11305.26|11305.26|11305.53|11305.53|11304.91|11304.91|0
1644832380000|2022-02-14 09:53:00|11305.4|11305.4|11305.05|11305.05|11305.49|11305.49|11305.05|11305.05|0
1644832390000|2022-02-14 09:53:10|11305.84|11305.84|11305.84|11305.84|11305.84|11305.84|11305.84|11305.84|0
1644832400000|2022-02-14 09:53:20|11306.04|11306.04|11306.04|11306.04|11306.04|11306.04|11306.04|11306.04|0
1644832410000|2022-02-14 09:53:30|11306.41|11306.41|11306.41|11306.41|11306.41|11306.41|11306.41|11306.41|0
1644832420000|2022-02-14 09:53:40|11306.02|11306.02|11306.02|11306.02|11306.02|11306.02|11306.02|11306.02|0
1644832430000|2022-02-14 09:53:50|11306.21|11306.21|11306.21|11306.21|11306.21|11306.21|11306.21|11306.21|0
1644832440000|2022-02-14 09:54:00|11306.51|11306.51|11306.51|11306.51|11306.51|11306.51|11306.51|11306.51|0
1644832450000|2022-02-14 09:54:10|11306.14|11306.14|11305.89|11305.89|11306.14|11306.14|11305.89|11305.89|0
1644832460000|2022-02-14 09:54:20|11305.7|11305.7|11305.7|11305.7|11305.7|11305.7|11305.7|11305.7|0
1644832470000|2022-02-14 09:54:30|11305.07|11305.07|11304.76|11304.76|11305.07|11305.07|11304.76|11304.76|0
1644832490000|2022-02-14 09:54:50|11303.87|11303.87|11301.1|11301.1|11303.87|11303.87|11301.1|11301.1|0
1644832510000|2022-02-14 09:55:10|11301.89|11301.89|11302.17|11302.17|11302.17|11302.17|11301.89|11301.89|0
1644832520000|2022-02-14 09:55:20|11301.38|11301.38|11301.38|11301.38|11301.38|11301.38|11301.38|11301.38|0
1644832530000|2022-02-14 09:55:30|11301.16|11301.16|11302.52|11302.52|11302.52|11302.52|11300.95|11300.95|0
1644832540000|2022-02-14 09:55:40|11301.91|11301.91|11302.17|11302.17|11302.35|11302.35|11301.91|11301.91|0
1644832550000|2022-02-14 09:55:50|11300.59|11300.59|11300.59|11300.59|11300.59|11300.59|11300.59|11300.59|0
1644832560000|2022-02-14 09:56:00|11299.87|11299.87|11295.06|11295.06|11299.87|11299.87|11294.72|11294.72|0
1644832570000|2022-02-14 09:56:10|11295.3|11295.3|11295.3|11295.3|11295.3|11295.3|11295.3|11295.3|0
1644832580000|2022-02-14 09:56:20|11295.49|11295.49|11295.49|11295.49|11295.49|11295.49|11295.49|11295.49|0
1644832590000|2022-02-14 09:56:30|11295.4|11295.4|11296.28|11296.28|11296.28|11296.28|11295.4|11295.4|0
1644832600000|2022-02-14 09:56:40|11296.07|11296.07|11296.07|11296.07|11296.07|11296.07|11296.07|11296.07|0
1644832610000|2022-02-14 09:56:50|11296.23|11296.23|11295.16|11295.16|11296.23|11296.23|11295.16|11295.16|0
1644832620000|2022-02-14 09:57:00|11295.25|11295.25|11295.08|11295.08|11295.61|11295.61|11295.08|11295.08|0
1644832630000|2022-02-14 09:57:10|11295.3|11295.3|11299.16|11299.16|11299.16|11299.16|11295.3|11295.3|0
1644832640000|2022-02-14 09:57:20|11299.61|11299.61|11299.61|11299.61|11299.61|11299.61|11299.61|11299.61|0
1644832650000|2022-02-14 09:57:30|11299.76|11299.76|11299.76|11299.76|11300.19|11300.19|11299.76|11299.76|0
1644832660000|2022-02-14 09:57:40|11299.65|11299.65|11299.95|11299.95|11300.06|11300.06|11299.65|11299.65|0
1644832670000|2022-02-14 09:57:50|11300.04|11300.04|11300.04|11300.04|11300.04|11300.04|11300.04|11300.04|0
1644832680000|2022-02-14 09:58:00|11300.21|11300.21|11300.4|11300.4|11300.4|11300.4|11300.21|11300.21|0
1644832690000|2022-02-14 09:58:10|11300.14|11300.14|11300.01|11300.01|11300.14|11300.14|11300.01|11300.01|0
1644832700000|2022-02-14 09:58:20|11299.57|11299.57|11298.81|11298.81|11299.57|11299.57|11298.81|11298.81|0
1644832710000|2022-02-14 09:58:30|11299.06|11299.06|11299|11299|11299.06|11299.06|11298.76|11298.76|0
1644832720000|2022-02-14 09:58:40|11299.29|11299.29|11299.95|11299.95|11299.95|11299.95|11299.29|11299.29|0
1644832730000|2022-02-14 09:58:50|11299.15|11299.15|11299.15|11299.15|11299.15|11299.15|11299.15|11299.15|0
1644832740000|2022-02-14 09:59:00|11299.41|11299.41|11300.33|11300.33|11300.33|11300.33|11299.41|11299.41|0
1644832750000|2022-02-14 09:59:10|11300.22|11300.22|11299.97|11299.97|11300.33|11300.33|11299.97|11299.97|0
1644832760000|2022-02-14 09:59:20|11299.54|11299.54|11300.43|11300.43|11300.52|11300.52|11299.54|11299.54|0
1644832770000|2022-02-14 09:59:30|11300.24|11300.24|11299.87|11299.87|11300.24|11300.24|11299.51|11299.51|0
1644832780000|2022-02-14 09:59:40|11300.3|11300.3|11300.73|11300.73|11300.73|11300.73|11300.3|11300.3|0
1644832790000|2022-02-14 09:59:50|11300.05|11300.05|11300.42|11300.42|11300.42|11300.42|11300.05|11300.05|0
1644832800000|2022-02-14 10:00:00|11301.11|11301.11|11300.77|11300.77|11301.11|11301.11|11300.77|11300.77|0
1644832810000|2022-02-14 10:00:10|11300.08|11300.08|11299.45|11299.45|11300.08|11300.08|11299.45|11299.45|0
1644832820000|2022-02-14 10:00:20|11299.15|11299.15|11299.6|11299.6|11299.6|11299.6|11299.15|11299.15|0
1644832830000|2022-02-14 10:00:30|11299.86|11299.86|11298.79|11298.79|11300.01|11300.01|11298.79|11298.79|0
1644832850000|2022-02-14 10:00:50|11298.91|11298.91|11298.12|11298.12|11299|11299|11298.12|11298.12|0
1644832860000|2022-02-14 10:01:00|11297.82|11297.82|11297.5|11297.5|11297.82|11297.82|11297.5|11297.5|0
1644832880000|2022-02-14 10:01:20|11297.29|11297.29|11295.71|11295.71|11297.29|11297.29|11295.71|11295.71|0
1644832890000|2022-02-14 10:01:30|11295.6|11295.6|11295.73|11295.73|11295.86|11295.86|11295.6|11295.6|0
1644832900000|2022-02-14 10:01:40|11295.3|11295.3|11293.21|11293.21|11295.3|11295.3|11293.21|11293.21|0
1644832910000|2022-02-14 10:01:50|11292.9|11292.9|11292.61|11292.61|11293.21|11293.21|11292.48|11292.48|0
1644832920000|2022-02-14 10:02:00|11292.41|11292.41|11290.59|11290.59|11292.41|11292.41|11290.59|11290.59|0
1644832930000|2022-02-14 10:02:10|11289.65|11289.65|11289.21|11289.21|11289.65|11289.65|11289.21|11289.21|0
1644832940000|2022-02-14 10:02:20|11289.57|11289.57|11289.05|11289.05|11289.57|11289.57|11288.78|11288.78|0
1644832960000|2022-02-14 10:02:40|11289.18|11289.18|11287.9|11287.9|11289.18|11289.18|11287.84|11287.84|0
1644832970000|2022-02-14 10:02:50|11287.53|11287.53|11287.42|11287.42|11287.53|11287.53|11287.12|11287.12|0
1644832980000|2022-02-14 10:03:00|11287.97|11287.97|11287.96|11287.96|11288.33|11288.33|11287.9|11287.9|0
1644833000000|2022-02-14 10:03:20|11288.53|11288.53|11288.53|11288.53|11288.53|11288.53|11288.53|11288.53|0
1644833010000|2022-02-14 10:03:30|11288.41|11288.41|11289.48|11289.48|11289.48|11289.48|11288.19|11288.19|0
1644833020000|2022-02-14 10:03:40|11290.36|11290.36|11290.8|11290.8|11290.8|11290.8|11290.36|11290.36|0
1644833030000|2022-02-14 10:03:50|11291.24|11291.24|11293.7|11293.7|11293.7|11293.7|11291.24|11291.24|0
1644833040000|2022-02-14 10:04:00|11294|11294|11296.24|11296.24|11296.45|11296.45|11294|11294|0
1644833050000|2022-02-14 10:04:10|11296.47|11296.47|11296.47|11296.47|11296.47|11296.47|11296.47|11296.47|0
1644833060000|2022-02-14 10:04:20|11296.03|11296.03|11296.54|11296.54|11296.54|11296.54|11296.03|11296.03|0
1644833070000|2022-02-14 10:04:30|11297.24|11297.24|11298.1|11298.1|11298.1|11298.1|11297.24|11297.24|0
1644833080000|2022-02-14 10:04:40|11298.41|11298.41|11299.32|11299.32|11299.32|11299.32|11298.41|11298.41|0
1644833090000|2022-02-14 10:04:50|11299.54|11299.54|11301.6|11301.6|11301.6|11301.6|11299.54|11299.54|0
1644833100000|2022-02-14 10:05:00|11302.03|11302.03|11303.42|11303.42|11303.42|11303.42|11302.03|11302.03|0
1644833110000|2022-02-14 10:05:10|11303.86|11303.86|11303.71|11303.71|11304.29|11304.29|11303.71|11303.71|0
1644833120000|2022-02-14 10:05:20|11304.12|11304.12|11304.12|11304.12|11304.12|11304.12|11304.12|11304.12|0
1644833140000|2022-02-14 10:05:40|11305.19|11305.19|11305.63|11305.63|11305.63|11305.63|11305.19|11305.19|0
1644833150000|2022-02-14 10:05:50|11305.74|11305.74|11307.62|11307.62|11307.62|11307.62|11305.74|11305.74|0
1644833160000|2022-02-14 10:06:00|11309.44|11309.44|11315.43|11315.43|11315.61|11315.61|11309.44|11309.44|0
1644833180000|2022-02-14 10:06:20|11315.29|11315.29|11314.37|11314.37|11315.29|11315.29|11314.37|11314.37|0
1644833190000|2022-02-14 10:06:30|11314.87|11314.87|11315.4|11315.4|11315.4|11315.4|11314.87|11314.87|0
1644833200000|2022-02-14 10:06:40|11315.08|11315.08|11315.08|11315.08|11315.08|11315.08|11315.08|11315.08|0
1644833210000|2022-02-14 10:06:50|11314.77|11314.77|11314.9|11314.9|11315.2|11315.2|11314.77|11314.77|0
1644833220000|2022-02-14 10:07:00|11313.19|11313.19|11314.13|11314.13|11314.13|11314.13|11313.19|11313.19|0
1644833240000|2022-02-14 10:07:20|11314.35|11314.35|11314.05|11314.05|11314.35|11314.35|11314.05|11314.05|0
1644833250000|2022-02-14 10:07:30|11313.67|11313.67|11313.67|11313.67|11313.67|11313.67|11313.67|11313.67|0
1644833260000|2022-02-14 10:07:40|11313.35|11313.35|11312.65|11312.65|11314.93|11314.93|11312.65|11312.65|0
1644833270000|2022-02-14 10:07:50|11312.84|11312.84|11312.84|11312.84|11312.84|11312.84|11312.84|11312.84|0
1644833280000|2022-02-14 10:08:00|11313.03|11313.03|11313.03|11313.03|11313.03|11313.03|11313.03|11313.03|0
1644833290000|2022-02-14 10:08:10|11312.24|11312.24|11312.99|11312.99|11312.99|11312.99|11312.24|11312.24|0
1644833340000|2022-02-14 10:09:00|11313.14|11313.14|11317.11|11317.11|11317.11|11317.11|11313.14|11313.14|0
1644833370000|2022-02-14 10:09:30|11317.73|11317.73|11318.9|11318.9|11318.9|11318.9|11317.73|11317.73|0
1644833400000|2022-02-14 10:10:00|11319.15|11319.15|11319.28|11319.28|11319.51|11319.51|11319.15|11319.15|0
1644833410000|2022-02-14 10:10:10|11320.16|11320.16|11321.4|11321.4|11321.4|11321.4|11320.16|11320.16|0
1644833430000|2022-02-14 10:10:30|11322.55|11322.55|11323.35|11323.35|11323.35|11323.35|11322.55|11322.55|0
1644833440000|2022-02-14 10:10:40|11323.54|11323.54|11323.81|11323.81|11324.26|11324.26|11323.11|11323.11|0
1644833450000|2022-02-14 10:10:50|11323.44|11323.44|11324.91|11324.91|11325.02|11325.02|11323.44|11323.44|0
1644833460000|2022-02-14 10:11:00|11324.02|11324.02|11325.83|11325.83|11325.83|11325.83|11323.75|11323.75|0
1644833470000|2022-02-14 10:11:10|11326.02|11326.02|11326.02|11326.02|11326.02|11326.02|11326.02|11326.02|0
1644833520000|2022-02-14 10:12:00|11325.82|11325.82|11325.96|11325.96|11326.26|11326.26|11325.82|11325.82|0
1644833530000|2022-02-14 10:12:10|11326.26|11326.26|11327.49|11327.49|11327.49|11327.49|11326.26|11326.26|0
1644833540000|2022-02-14 10:12:20|11327.78|11327.78|11327.68|11327.68|11327.78|11327.78|11327.59|11327.59|0
1644833570000|2022-02-14 10:12:50|11327.37|11327.37|11326.4|11326.4|11327.37|11327.37|11326.4|11326.4|0
1644833580000|2022-02-14 10:13:00|11326.27|11326.27|11326.14|11326.14|11326.27|11326.27|11326.14|11326.14|0
1644833590000|2022-02-14 10:13:10|11326.36|11326.36|11325.54|11325.54|11326.36|11326.36|11325.54|11325.54|0
1644833600000|2022-02-14 10:13:20|11325.69|11325.69|11325.49|11325.49|11325.69|11325.69|11325.49|11325.49|0
1644833610000|2022-02-14 10:13:30|11325.92|11325.92|11325.92|11325.92|11325.92|11325.92|11325.92|11325.92|0
1644833630000|2022-02-14 10:13:50|11325.74|11325.74|11325.83|11325.83|11325.83|11325.83|11325.74|11325.74|0
1644833640000|2022-02-14 10:14:00|11325.69|11325.69|11325.61|11325.61|11326.01|11326.01|11325.61|11325.61|0
1644833650000|2022-02-14 10:14:10|11325.16|11325.16|11324.19|11324.19|11325.77|11325.77|11324.19|11324.19|0
1644833680000|2022-02-14 10:14:40|11324.27|11324.27|11325.43|11325.43|11325.43|11325.43|11324.27|11324.27|0
1644833690000|2022-02-14 10:14:50|11326.22|11326.22|11329.6|11329.6|11329.6|11329.6|11326.22|11326.22|0
1644833700000|2022-02-14 10:15:00|11330.38|11330.38|11332.47|11332.47|11332.47|11332.47|11330.38|11330.38|0
1644833710000|2022-02-14 10:15:10|11334.84|11334.84|11331.07|11331.07|11334.84|11334.84|11330.88|11330.88|0
1644833720000|2022-02-14 10:15:20|11331.39|11331.39|11331.39|11331.39|11331.39|11331.39|11331.39|11331.39|0
1644833730000|2022-02-14 10:15:30|11331.28|11331.28|11330.57|11330.57|11331.51|11331.51|11330.57|11330.57|0
1644833740000|2022-02-14 10:15:40|11330.31|11330.31|11331.1|11331.1|11331.1|11331.1|11328.73|11328.73|0
1644833770000|2022-02-14 10:16:10|11330.79|11330.79|11329.1|11329.1|11330.79|11330.79|11329.1|11329.1|0
1644833790000|2022-02-14 10:16:30|11328.87|11328.87|11328.87|11328.87|11328.87|11328.87|11328.87|11328.87|0
1644833800000|2022-02-14 10:16:40|11328.66|11328.66|11328.66|11328.66|11328.66|11328.66|11328.66|11328.66|0
1644833810000|2022-02-14 10:16:50|11328.57|11328.57|11328.57|11328.57|11328.57|11328.57|11328.57|11328.57|0
1644833820000|2022-02-14 10:17:00|11328.05|11328.05|11328.05|11328.05|11328.05|11328.05|11328.05|11328.05|0
1644833850000|2022-02-14 10:17:30|11327.9|11327.9|11327.49|11327.49|11327.9|11327.9|11327.49|11327.49|0
1644833860000|2022-02-14 10:17:40|11327.27|11327.27|11327.06|11327.06|11327.27|11327.27|11327.06|11327.06|0
1644833870000|2022-02-14 10:17:50|11326.43|11326.43|11325.37|11325.37|11326.43|11326.43|11325.37|11325.37|0
1644833880000|2022-02-14 10:18:00|11325.53|11325.53|11322.67|11322.67|11325.53|11325.53|11322.67|11322.67|0
1644833890000|2022-02-14 10:18:10|11321.6|11321.6|11321.6|11321.6|11321.6|11321.6|11321.6|11321.6|0
1644833900000|2022-02-14 10:18:20|11321.79|11321.79|11321.79|11321.79|11321.79|11321.79|11321.79|11321.79|0
1644833910000|2022-02-14 10:18:30|11321.49|11321.49|11321.49|11321.49|11321.49|11321.49|11321.49|11321.49|0
1644833920000|2022-02-14 10:18:40|11321.23|11321.23|11319.73|11319.73|11321.23|11321.23|11319.73|11319.73|0
1644833930000|2022-02-14 10:18:50|11320.03|11320.03|11320.03|11320.03|11320.03|11320.03|11320.03|11320.03|0
1644833940000|2022-02-14 10:19:00|11320.39|11320.39|11320.03|11320.03|11320.39|11320.39|11320.03|11320.03|0
1644833950000|2022-02-14 10:19:10|11321.61|11321.61|11322.77|11322.77|11322.77|11322.77|11321.61|11321.61|0
1644834030000|2022-02-14 10:20:30|11321.19|11321.19|11321.19|11321.19|11321.19|11321.19|11321.19|11321.19|0
1644834040000|2022-02-14 10:20:40|11320.89|11320.89|11320.88|11320.88|11321.01|11321.01|11320.7|11320.7|0
1644834050000|2022-02-14 10:20:50|11320.5|11320.5|11322.37|11322.37|11322.37|11322.37|11320.5|11320.5|0
1644834070000|2022-02-14 10:21:10|11322.5|11322.5|11321.52|11321.52|11322.5|11322.5|11321.16|11321.16|0
1644834110000|2022-02-14 10:21:50|11321.27|11321.27|11321.27|11321.27|11321.27|11321.27|11321.27|11321.27|0
1644834120000|2022-02-14 10:22:00|11320.95|11320.95|11320.95|11320.95|11320.95|11320.95|11320.95|11320.95|0
1644834130000|2022-02-14 10:22:10|11320.84|11320.84|11320.92|11320.92|11320.92|11320.92|11320.84|11320.84|0
1644834160000|2022-02-14 10:22:40|11320.62|11320.62|11320.35|11320.35|11320.62|11320.62|11320.35|11320.35|0
1644834170000|2022-02-14 10:22:50|11319.99|11319.99|11317.22|11317.22|11319.99|11319.99|11317.22|11317.22|0
1644834180000|2022-02-14 10:23:00|11318.08|11318.08|11318.89|11318.89|11318.89|11318.89|11318.08|11318.08|0
1644834190000|2022-02-14 10:23:10|11319.32|11319.32|11323.05|11323.05|11323.43|11323.43|11319.32|11319.32|0
1644834200000|2022-02-14 10:23:20|11323.3|11323.3|11322.66|11322.66|11323.3|11323.3|11322.66|11322.66|0
1644834210000|2022-02-14 10:23:30|11322.86|11322.86|11322.68|11322.68|11322.86|11322.86|11322.55|11322.55|0
1644834220000|2022-02-14 10:23:40|11322.32|11322.32|11320.86|11320.86|11322.32|11322.32|11320.86|11320.86|0
1644834230000|2022-02-14 10:23:50|11320.55|11320.55|11320.09|11320.09|11320.97|11320.97|11320.09|11320.09|0
1644834240000|2022-02-14 10:24:00|11319.69|11319.69|11319.69|11319.69|11319.69|11319.69|11319.69|11319.69|0
1644834260000|2022-02-14 10:24:20|11320.12|11320.12|11319.62|11319.62|11320.12|11320.12|11319.62|11319.62|0
1644834300000|2022-02-14 10:25:00|11319.42|11319.42|11318.43|11318.43|11319.42|11319.42|11318.43|11318.43|0
1644834310000|2022-02-14 10:25:10|11318.63|11318.63|11316.23|11316.23|11318.63|11318.63|11316.23|11316.23|0
1644834320000|2022-02-14 10:25:20|11315.78|11315.78|11315.41|11315.41|11315.78|11315.78|11315.41|11315.41|0
1644834330000|2022-02-14 10:25:30|11313.83|11313.83|11313.41|11313.41|11313.83|11313.83|11313.41|11313.41|0
1644834350000|2022-02-14 10:25:50|11313.23|11313.23|11314.81|11314.81|11314.81|11314.81|11313.23|11313.23|0
1644834360000|2022-02-14 10:26:00|11314.95|11314.95|11314.45|11314.45|11315.24|11315.24|11314.45|11314.45|0
1644834370000|2022-02-14 10:26:10|11314.31|11314.31|11314.69|11314.69|11314.69|11314.69|11314.31|11314.31|0
1644834380000|2022-02-14 10:26:20|11314.55|11314.55|11313.23|11313.23|11314.55|11314.55|11313.23|11313.23|0
1644834390000|2022-02-14 10:26:30|11313.01|11313.01|11312.7|11312.7|11313.01|11313.01|11312.7|11312.7|0
1644834400000|2022-02-14 10:26:40|11312.51|11312.51|11312.49|11312.49|11312.97|11312.97|11312.49|11312.49|0
1644834410000|2022-02-14 10:26:50|11311.78|11311.78|11312.6|11312.6|11312.6|11312.6|11311.78|11311.78|0
1644834420000|2022-02-14 10:27:00|11311.62|11311.62|11310.15|11310.15|11311.62|11311.62|11310.15|11310.15|0
1644834430000|2022-02-14 10:27:10|11310.29|11310.29|11310.79|11310.79|11310.79|11310.79|11310|11310|0
1644834440000|2022-02-14 10:27:20|11311.12|11311.12|11311.12|11311.12|11311.12|11311.12|11311.12|11311.12|0
1644834450000|2022-02-14 10:27:30|11311.43|11311.43|11312.47|11312.47|11312.47|11312.47|11311.43|11311.43|0
1644834460000|2022-02-14 10:27:40|11312.91|11312.91|11312.91|11312.91|11312.91|11312.91|11312.91|11312.91|0
1644834470000|2022-02-14 10:27:50|11312.81|11312.81|11312.81|11312.81|11312.81|11312.81|11312.81|11312.81|0
1644834480000|2022-02-14 10:28:00|11313.49|11313.49|11313.49|11313.49|11313.63|11313.63|11313.49|11313.49|0
1644834500000|2022-02-14 10:28:20|11313.71|11313.71|11313.71|11313.71|11313.71|11313.71|11313.71|11313.71|0
1644834530000|2022-02-14 10:28:50|11313.9|11313.9|11313.8|11313.8|11313.9|11313.9|11313.69|11313.69|0
1644834540000|2022-02-14 10:29:00|11313.91|11313.91|11314.05|11314.05|11314.05|11314.05|11313.91|11313.91|0
1644834570000|2022-02-14 10:29:30|11317.65|11317.65|11317.34|11317.34|11317.65|11317.65|11317.34|11317.34|0
1644834580000|2022-02-14 10:29:40|11315.76|11315.76|11315.04|11315.04|11315.76|11315.76|11315.04|11315.04|0
1644834590000|2022-02-14 10:29:50|11314.07|11314.07|11314.22|11314.22|11314.22|11314.22|11314.07|11314.07|0
1644834600000|2022-02-14 10:30:00|11315.8|11315.8|11315.8|11315.8|11315.8|11315.8|11315.8|11315.8|0
1644834610000|2022-02-14 10:30:10|11316.1|11316.1|11316.1|11316.1|11316.1|11316.1|11316.1|11316.1|0
1644834620000|2022-02-14 10:30:20|11315.03|11315.03|11315.39|11315.39|11315.39|11315.39|11315.03|11315.03|0
1644834630000|2022-02-14 10:30:30|11314.51|11314.51|11314.07|11314.07|11314.51|11314.51|11314.07|11314.07|0
1644834650000|2022-02-14 10:30:50|11313.35|11313.35|11312.35|11312.35|11313.35|11313.35|11312.35|11312.35|0
1644834660000|2022-02-14 10:31:00|11311.94|11311.94|11311.94|11311.94|11311.94|11311.94|11311.94|11311.94|0
1644834680000|2022-02-14 10:31:20|11312.73|11312.73|11312.73|11312.73|11312.73|11312.73|11312.73|11312.73|0
1644834690000|2022-02-14 10:31:30|11312.93|11312.93|11310.98|11310.98|11312.93|11312.93|11310.98|11310.98|0
1644834700000|2022-02-14 10:31:40|11311.14|11311.14|11311.33|11311.33|11311.33|11311.33|11311.14|11311.14|0
1644834720000|2022-02-14 10:32:00|11311.64|11311.64|11311.64|11311.64|11311.64|11311.64|11311.64|11311.64|0
1644834740000|2022-02-14 10:32:20|11311.33|11311.33|11311.33|11311.33|11311.33|11311.33|11311.33|11311.33|0
1644834750000|2022-02-14 10:32:30|11311.44|11311.44|11311.44|11311.44|11311.44|11311.44|11311.44|11311.44|0
1644834760000|2022-02-14 10:32:40|11311.61|11311.61|11310.45|11310.45|11311.61|11311.61|11310.45|11310.45|0
1644834770000|2022-02-14 10:32:50|11310.32|11310.32|11309.56|11309.56|11310.32|11310.32|11309.56|11309.56|0
1644834780000|2022-02-14 10:33:00|11309.35|11309.35|11307.43|11307.43|11309.35|11309.35|11307.43|11307.43|0
1644834790000|2022-02-14 10:33:10|11307.07|11307.07|11306.92|11306.92|11307.07|11307.07|11306.92|11306.92|0
1644834800000|2022-02-14 10:33:20|11307.13|11307.13|11306.7|11306.7|11307.13|11307.13|11306.7|11306.7|0
1644834810000|2022-02-14 10:33:30|11307.06|11307.06|11307.06|11307.06|11307.06|11307.06|11307.06|11307.06|0
1644834820000|2022-02-14 10:33:40|11306.86|11306.86|11306.4|11306.4|11306.86|11306.86|11306.4|11306.4|0
1644834830000|2022-02-14 10:33:50|11306.14|11306.14|11307.28|11307.28|11307.28|11307.28|11306.14|11306.14|0
1644834840000|2022-02-14 10:34:00|11307.51|11307.51|11307.9|11307.9|11307.9|11307.9|11307.51|11307.51|0
1644834870000|2022-02-14 10:34:30|11308.05|11308.05|11308.49|11308.49|11308.49|11308.49|11308.05|11308.05|0
1644834880000|2022-02-14 10:34:40|11308.35|11308.35|11308.35|11308.35|11308.35|11308.35|11308.35|11308.35|0
1644834890000|2022-02-14 10:34:50|11308.04|11308.04|11308.04|11308.04|11308.04|11308.04|11308.04|11308.04|0
1644834900000|2022-02-14 10:35:00|11308.39|11308.39|11307.68|11307.68|11308.39|11308.39|11307.68|11307.68|0
1644834950000|2022-02-14 10:35:50|11308.11|11308.11|11308.11|11308.11|11308.11|11308.11|11308.11|11308.11|0
1644834960000|2022-02-14 10:36:00|11308.25|11308.25|11310.42|11310.42|11310.42|11310.42|11308.25|11308.25|0
1644834970000|2022-02-14 10:36:10|11310.32|11310.32|11310.32|11310.32|11310.32|11310.32|11310.32|11310.32|0
1644834980000|2022-02-14 10:36:20|11310.52|11310.52|11311.64|11311.64|11311.64|11311.64|11310.52|11310.52|0
1644834990000|2022-02-14 10:36:30|11311.75|11311.75|11311.51|11311.51|11312.77|11312.77|11311.51|11311.51|0
1644835000000|2022-02-14 10:36:40|11311.3|11311.3|11312.2|11312.2|11312.2|11312.2|11311.3|11311.3|0
1644835010000|2022-02-14 10:36:50|11311.57|11311.57|11311.79|11311.79|11311.79|11311.79|11311.57|11311.57|0
1644835020000|2022-02-14 10:37:00|11312.02|11312.02|11311.44|11311.44|11312.02|11312.02|11311.44|11311.44|0
1644835030000|2022-02-14 10:37:10|11311.65|11311.65|11314.69|11314.69|11314.69|11314.69|11311.65|11311.65|0
1644835050000|2022-02-14 10:37:30|11315.32|11315.32|11315.88|11315.88|11315.88|11315.88|11315.32|11315.32|0
1644835060000|2022-02-14 10:37:40|11316.01|11316.01|11322.47|11322.47|11322.47|11322.47|11316.01|11316.01|0
1644835070000|2022-02-14 10:37:50|11322.65|11322.65|11322.65|11322.65|11322.65|11322.65|11322.65|11322.65|0
1644835080000|2022-02-14 10:38:00|11324.27|11324.27|11324.43|11324.43|11324.88|11324.88|11324.27|11324.27|0
1644835090000|2022-02-14 10:38:10|11324.32|11324.32|11326.01|11326.01|11326.01|11326.01|11324.32|11324.32|0
1644835100000|2022-02-14 10:38:20|11325.64|11325.64|11325.45|11325.45|11325.64|11325.64|11325.45|11325.45|0
1644835110000|2022-02-14 10:38:30|11325.01|11325.01|11326.53|11326.53|11326.53|11326.53|11325.01|11325.01|0
1644835140000|2022-02-14 10:39:00|11325.21|11325.21|11323.42|11323.42|11325.21|11325.21|11323.08|11323.08|0
1644835150000|2022-02-14 10:39:10|11323.55|11323.55|11323.55|11323.55|11323.55|11323.55|11323.55|11323.55|0
1644835160000|2022-02-14 10:39:20|11323.76|11323.76|11323.76|11323.76|11323.76|11323.76|11323.76|11323.76|0
1644835170000|2022-02-14 10:39:30|11323.85|11323.85|11323.74|11323.74|11323.85|11323.85|11323.74|11323.74|0
1644835190000|2022-02-14 10:39:50|11322.95|11322.95|11322.52|11322.52|11322.95|11322.95|11322.52|11322.52|0
1644835200000|2022-02-14 10:40:00|11321.89|11321.89|11321.89|11321.89|11321.89|11321.89|11321.89|11321.89|0
1644835210000|2022-02-14 10:40:10|11322.03|11322.03|11322.03|11322.03|11322.03|11322.03|11322.03|11322.03|0
1644835220000|2022-02-14 10:40:20|11321.89|11321.89|11322.33|11322.33|11322.33|11322.33|11321.89|11321.89|0
1644835230000|2022-02-14 10:40:30|11322.47|11322.47|11322.47|11322.47|11322.47|11322.47|11322.47|11322.47|0
1644835240000|2022-02-14 10:40:40|11322.77|11322.77|11323.07|11323.07|11323.07|11323.07|11322.77|11322.77|0
1644835250000|2022-02-14 10:40:50|11324.65|11324.65|11325.44|11325.44|11325.44|11325.44|11324.65|11324.65|0
1644835270000|2022-02-14 10:41:10|11325.13|11325.13|11327.3|11327.3|11327.3|11327.3|11325.13|11325.13|0
1644835280000|2022-02-14 10:41:20|11328.05|11328.05|11329.78|11329.78|11330.34|11330.34|11328.05|11328.05|0
1644835290000|2022-02-14 10:41:30|11329.55|11329.55|11328.65|11328.65|11329.55|11329.55|11328.65|11328.65|0
1644835300000|2022-02-14 10:41:40|11328.5|11328.5|11328.29|11328.29|11328.5|11328.5|11328.29|11328.29|0
1644835320000|2022-02-14 10:42:00|11329.36|11329.36|11328.29|11328.29|11329.5|11329.5|11328.13|11328.13|0
1644835330000|2022-02-14 10:42:10|11327.5|11327.5|11327.5|11327.5|11327.5|11327.5|11327.5|11327.5|0
1644835340000|2022-02-14 10:42:20|11327.34|11327.34|11327.44|11327.44|11327.44|11327.44|11327.34|11327.34|0
1644835360000|2022-02-14 10:42:40|11325.5|11325.5|11325.5|11325.5|11325.5|11325.5|11325.5|11325.5|0
1644835370000|2022-02-14 10:42:50|11324.2|11324.2|11324.2|11324.2|11324.2|11324.2|11324.2|11324.2|0
1644835380000|2022-02-14 10:43:00|11323.89|11323.89|11323.89|11323.89|11323.89|11323.89|11323.89|11323.89|0
1644835390000|2022-02-14 10:43:10|11323.17|11323.17|11323.17|11323.17|11323.17|11323.17|11323.17|11323.17|0
1644835420000|2022-02-14 10:43:40|11323.5|11323.5|11323.5|11323.5|11323.5|11323.5|11323.5|11323.5|0
1644835430000|2022-02-14 10:43:50|11323.18|11323.18|11322.52|11322.52|11323.18|11323.18|11322.52|11322.52|0
1644835440000|2022-02-14 10:44:00|11322.67|11322.67|11321.52|11321.52|11322.67|11322.67|11321.39|11321.39|0
1644835450000|2022-02-14 10:44:10|11321.09|11321.09|11321.09|11321.09|11321.09|11321.09|11321.09|11321.09|0
1644835490000|2022-02-14 10:44:50|11320.74|11320.74|11320.74|11320.74|11320.74|11320.74|11320.74|11320.74|0
1644835500000|2022-02-14 10:45:00|11319.16|11319.16|11321.6|11321.6|11321.6|11321.6|11319.16|11319.16|0
1644835510000|2022-02-14 10:45:10|11321.38|11321.38|11320.63|11320.63|11321.38|11321.38|11320.63|11320.63|0
1644835520000|2022-02-14 10:45:20|11320.41|11320.41|11320.41|11320.41|11320.41|11320.41|11320.41|11320.41|0
1644835530000|2022-02-14 10:45:30|11321.19|11321.19|11321.16|11321.16|11321.42|11321.42|11321.16|11321.16|0
1644835540000|2022-02-14 10:45:40|11321.02|11321.02|11320.73|11320.73|11321.17|11321.17|11320.73|11320.73|0
1644835550000|2022-02-14 10:45:50|11320.28|11320.28|11320.28|11320.28|11320.28|11320.28|11320.28|11320.28|0
1644835560000|2022-02-14 10:46:00|11319.34|11319.34|11319.97|11319.97|11319.97|11319.97|11319.34|11319.34|0
1644835570000|2022-02-14 10:46:10|11319.34|11319.34|11319.34|11319.34|11319.34|11319.34|11319.34|11319.34|0
1644835580000|2022-02-14 10:46:20|11319.25|11319.25|11318.82|11318.82|11319.25|11319.25|11318.82|11318.82|0
1644835620000|2022-02-14 10:47:00|11320.43|11320.43|11324.85|11324.85|11324.85|11324.85|11320.43|11320.43|0
1644835630000|2022-02-14 10:47:10|11325.01|11325.01|11327.82|11327.82|11327.82|11327.82|11325.01|11325.01|0
1644835640000|2022-02-14 10:47:20|11327.13|11327.13|11327.13|11327.13|11327.13|11327.13|11327.13|11327.13|0
1644835650000|2022-02-14 10:47:30|11327.76|11327.76|11327.35|11327.35|11327.76|11327.76|11327.16|11327.16|0
1644835660000|2022-02-14 10:47:40|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|0
1644835670000|2022-02-14 10:47:50|11326.74|11326.74|11326.74|11326.74|11326.74|11326.74|11326.74|11326.74|0
1644835680000|2022-02-14 10:48:00|11327.17|11327.17|11327.22|11327.22|11327.58|11327.58|11327.17|11327.17|0
1644835690000|2022-02-14 10:48:10|11327.65|11327.65|11334.19|11334.19|11334.19|11334.19|11327.65|11327.65|0
1644835700000|2022-02-14 10:48:20|11334.43|11334.43|11335.16|11335.16|11335.26|11335.26|11334.43|11334.43|0
1644835710000|2022-02-14 10:48:30|11335.26|11335.26|11335.87|11335.87|11335.87|11335.87|11335.26|11335.26|0
1644835720000|2022-02-14 10:48:40|11335.95|11335.95|11336.66|11336.66|11336.66|11336.66|11335.95|11335.95|0
1644835730000|2022-02-14 10:48:50|11336.37|11336.37|11339.23|11339.23|11339.23|11339.23|11336.18|11336.18|0
1644835740000|2022-02-14 10:49:00|11339.69|11339.69|11340.19|11340.19|11340.19|11340.19|11339.69|11339.69|0
1644835750000|2022-02-14 10:49:10|11339.83|11339.83|11340.61|11340.61|11340.76|11340.76|11339.83|11339.83|0
1644835770000|2022-02-14 10:49:30|11340.69|11340.69|11345.62|11345.62|11345.62|11345.62|11340.53|11340.53|0
1644835780000|2022-02-14 10:49:40|11345.77|11345.77|11346.17|11346.17|11346.17|11346.17|11345.67|11345.67|0
1644835800000|2022-02-14 10:50:00|11346.8|11346.8|11348.06|11348.06|11348.06|11348.06|11346.8|11346.8|0
1644835810000|2022-02-14 10:50:10|11348.68|11348.68|11349.67|11349.67|11349.74|11349.74|11348.68|11348.68|0
1644835820000|2022-02-14 10:50:20|11349.44|11349.44|11347.57|11347.57|11349.44|11349.44|11347.57|11347.57|0
1644835830000|2022-02-14 10:50:30|11347.33|11347.33|11347.26|11347.26|11347.33|11347.33|11347.15|11347.15|0
1644835840000|2022-02-14 10:50:40|11347.7|11347.7|11347.24|11347.24|11347.7|11347.7|11347.24|11347.24|0
1644835850000|2022-02-14 10:50:50|11347.48|11347.48|11347.79|11347.79|11347.79|11347.79|11347.48|11347.48|0
1644835860000|2022-02-14 10:51:00|11347.95|11347.95|11348.36|11348.36|11348.36|11348.36|11347.95|11347.95|0
1644835870000|2022-02-14 10:51:10|11348.05|11348.05|11348.05|11348.05|11348.05|11348.05|11348.05|11348.05|0
1644835880000|2022-02-14 10:51:20|11348.51|11348.51|11348.7|11348.7|11348.79|11348.79|11348.51|11348.51|0
1644835890000|2022-02-14 10:51:30|11349.01|11349.01|11347.93|11347.93|11349.01|11349.01|11347.93|11347.93|0
1644835900000|2022-02-14 10:51:40|11347.49|11347.49|11346.73|11346.73|11347.49|11347.49|11346.73|11346.73|0
1644835910000|2022-02-14 10:51:50|11346.5|11346.5|11345.71|11345.71|11346.5|11346.5|11345.71|11345.71|0
1644835920000|2022-02-14 10:52:00|11345.4|11345.4|11345.4|11345.4|11345.4|11345.4|11345.4|11345.4|0
1644835930000|2022-02-14 10:52:10|11345.59|11345.59|11345.47|11345.47|11345.59|11345.59|11345.21|11345.21|0
1644835940000|2022-02-14 10:52:20|11344.58|11344.58|11344.58|11344.58|11344.58|11344.58|11344.58|11344.58|0
1644835950000|2022-02-14 10:52:30|11345.02|11345.02|11344.71|11344.71|11345.02|11345.02|11344.4|11344.4|0
1644835980000|2022-02-14 10:53:00|11345.15|11345.15|11343.52|11343.52|11345.15|11345.15|11343.52|11343.52|0
1644835990000|2022-02-14 10:53:10|11343.34|11343.34|11341.96|11341.96|11343.34|11343.34|11341.96|11341.96|0
1644836000000|2022-02-14 10:53:20|11342.13|11342.13|11341.85|11341.85|11342.13|11342.13|11341.85|11341.85|0
1644836010000|2022-02-14 10:53:30|11340.93|11340.93|11340.3|11340.3|11340.93|11340.93|11340.3|11340.3|0
1644836020000|2022-02-14 10:53:40|11339.42|11339.42|11339.42|11339.42|11339.42|11339.42|11339.42|11339.42|0
1644836030000|2022-02-14 10:53:50|11339.11|11339.11|11338.45|11338.45|11339.11|11339.11|11338.45|11338.45|0
1644836040000|2022-02-14 10:54:00|11338.16|11338.16|11337.83|11337.83|11338.16|11338.16|11337.83|11337.83|0
1644836050000|2022-02-14 10:54:10|11338.26|11338.26|11338.34|11338.34|11338.34|11338.34|11338.26|11338.26|0
1644836060000|2022-02-14 10:54:20|11339.13|11339.13|11339.13|11339.13|11339.13|11339.13|11339.13|11339.13|0
1644836070000|2022-02-14 10:54:30|11339.45|11339.45|11339.45|11339.45|11339.45|11339.45|11339.45|11339.45|0
1644836080000|2022-02-14 10:54:40|11338.66|11338.66|11337.68|11337.68|11338.66|11338.66|11337.68|11337.68|0
1644836090000|2022-02-14 10:54:50|11338.61|11338.61|11338.61|11338.61|11338.61|11338.61|11338.61|11338.61|0
1644836100000|2022-02-14 10:55:00|11338.45|11338.45|11337.68|11337.68|11338.45|11338.45|11337.68|11337.68|0
1644836110000|2022-02-14 10:55:10|11336.89|11336.89|11333.64|11333.64|11336.89|11336.89|11333.64|11333.64|0
1644836120000|2022-02-14 10:55:20|11334.02|11334.02|11332.84|11332.84|11334.12|11334.12|11332.4|11332.4|0
1644836130000|2022-02-14 10:55:30|11332.7|11332.7|11332.7|11332.7|11332.7|11332.7|11332.7|11332.7|0
1644836140000|2022-02-14 10:55:40|11332.81|11332.81|11332.81|11332.81|11332.81|11332.81|11332.81|11332.81|0
1644836150000|2022-02-14 10:55:50|11333|11333|11333|11333|11333|11333|11333|11333|0
1644836160000|2022-02-14 10:56:00|11332.55|11332.55|11332.55|11332.55|11332.55|11332.55|11332.55|11332.55|0
1644836170000|2022-02-14 10:56:10|11332.36|11332.36|11330.78|11330.78|11332.36|11332.36|11330.78|11330.78|0
1644836180000|2022-02-14 10:56:20|11331.57|11331.57|11330.63|11330.63|11331.57|11331.57|11330.63|11330.63|0
1644836190000|2022-02-14 10:56:30|11330.82|11330.82|11331.25|11331.25|11331.25|11331.25|11330.56|11330.56|0
1644836210000|2022-02-14 10:56:50|11331.68|11331.68|11327.99|11327.99|11331.68|11331.68|11327.99|11327.99|0
1644836220000|2022-02-14 10:57:00|11327.7|11327.7|11327.64|11327.64|11327.7|11327.7|11327.32|11327.32|0
1644836230000|2022-02-14 10:57:10|11327.33|11327.33|11327.47|11327.47|11327.47|11327.47|11327.33|11327.33|0
1644836240000|2022-02-14 10:57:20|11327.57|11327.57|11327.57|11327.57|11327.57|11327.57|11327.28|11327.28|0
1644836250000|2022-02-14 10:57:30|11327.66|11327.66|11327.6|11327.6|11327.66|11327.66|11327.4|11327.4|0
1644836260000|2022-02-14 10:57:40|11328.75|11328.75|11328.56|11328.56|11328.75|11328.75|11328.56|11328.56|0
1644836270000|2022-02-14 10:57:50|11328.92|11328.92|11329.23|11329.23|11329.36|11329.36|11328.92|11328.92|0
1644836280000|2022-02-14 10:58:00|11329.67|11329.67|11329.04|11329.04|11329.67|11329.67|11329.04|11329.04|0
1644836290000|2022-02-14 10:58:10|11329.27|11329.27|11329.52|11329.52|11329.62|11329.62|11329.27|11329.27|0
1644836300000|2022-02-14 10:58:20|11329.21|11329.21|11329.21|11329.21|11329.21|11329.21|11329.21|11329.21|0
1644836310000|2022-02-14 10:58:30|11328.82|11328.82|11328.82|11328.82|11328.82|11328.82|11328.82|11328.82|0
1644836320000|2022-02-14 10:58:40|11328.36|11328.36|11328.19|11328.19|11328.36|11328.36|11327.9|11327.9|0
1644836330000|2022-02-14 10:58:50|11328.08|11328.08|11327.57|11327.57|11328.08|11328.08|11327.57|11327.57|0
1644836340000|2022-02-14 10:59:00|11327.41|11327.41|11327.35|11327.35|11327.54|11327.54|11327.09|11327.09|0
1644836350000|2022-02-14 10:59:10|11327.12|11327.12|11327.12|11327.12|11327.12|11327.12|11327.12|11327.12|0
1644836370000|2022-02-14 10:59:30|11327.35|11327.35|11326.99|11326.99|11327.35|11327.35|11326.99|11326.99|0
1644836380000|2022-02-14 10:59:40|11326.84|11326.84|11326.73|11326.73|11326.84|11326.84|11326.73|11326.73|0
1644836400000|2022-02-14 11:00:00|11326.81|11326.81|11326.81|11326.81|11326.81|11326.81|11326.81|11326.81|0
1644836410000|2022-02-14 11:00:10|11326.37|11326.37|11326.6|11326.6|11326.6|11326.6|11326.37|11326.37|0
1644836420000|2022-02-14 11:00:20|11326.41|11326.41|11325.53|11325.53|11326.41|11326.41|11325.53|11325.53|0
1644836430000|2022-02-14 11:00:30|11325.63|11325.63|11325.94|11325.94|11325.94|11325.94|11325.63|11325.63|0
1644836440000|2022-02-14 11:00:40|11325.67|11325.67|11325.67|11325.67|11325.67|11325.67|11325.67|11325.67|0
1644836460000|2022-02-14 11:01:00|11325.8|11325.8|11325.35|11325.35|11326.62|11326.62|11325.35|11325.35|0
1644836480000|2022-02-14 11:01:20|11325.45|11325.45|11325.45|11325.45|11325.45|11325.45|11325.45|11325.45|0
1644836510000|2022-02-14 11:01:50|11325.76|11325.76|11324.97|11324.97|11325.76|11325.76|11324.97|11324.97|0
1644836520000|2022-02-14 11:02:00|11325.11|11325.11|11324.67|11324.67|11325.11|11325.11|11324.67|11324.67|0
1644836530000|2022-02-14 11:02:10|11324.21|11324.21|11324.48|11324.48|11324.48|11324.48|11324.21|11324.21|0
1644836540000|2022-02-14 11:02:20|11324.77|11324.77|11323.98|11323.98|11324.77|11324.77|11323.98|11323.98|0
1644836560000|2022-02-14 11:02:40|11324.37|11324.37|11324.43|11324.43|11324.56|11324.56|11324.37|11324.37|0
1644836590000|2022-02-14 11:03:10|11324.89|11324.89|11324.89|11324.89|11324.89|11324.89|11324.89|11324.89|0
1644836600000|2022-02-14 11:03:20|11324.53|11324.53|11325.36|11325.36|11325.36|11325.36|11324.53|11324.53|0
1644836610000|2022-02-14 11:03:30|11325.57|11325.57|11329.77|11329.77|11329.77|11329.77|11325.57|11325.57|0
1644836620000|2022-02-14 11:03:40|11330.02|11330.02|11330.84|11330.84|11330.84|11330.84|11330.02|11330.02|0
1644836630000|2022-02-14 11:03:50|11330.45|11330.45|11330.38|11330.38|11330.45|11330.45|11330.19|11330.19|0
1644836650000|2022-02-14 11:04:10|11330.02|11330.02|11330.02|11330.02|11330.02|11330.02|11330.02|11330.02|0
1644836660000|2022-02-14 11:04:20|11330.21|11330.21|11330.21|11330.21|11330.21|11330.21|11330.21|11330.21|0
1644836670000|2022-02-14 11:04:30|11330.11|11330.11|11330.11|11330.11|11330.11|11330.11|11330.11|11330.11|0
1644836720000|2022-02-14 11:05:20|11329.8|11329.8|11329.8|11329.8|11329.8|11329.8|11329.8|11329.8|0
1644836730000|2022-02-14 11:05:30|11329.68|11329.68|11329.68|11329.68|11329.68|11329.68|11329.68|11329.68|0
1644836750000|2022-02-14 11:05:50|11330.1|11330.1|11329.78|11329.78|11330.1|11330.1|11329.78|11329.78|0
1644836760000|2022-02-14 11:06:00|11329.47|11329.47|11329.28|11329.28|11329.47|11329.47|11329.28|11329.28|0
1644836770000|2022-02-14 11:06:10|11329.12|11329.12|11329.45|11329.45|11329.45|11329.45|11329.12|11329.12|0
1644836780000|2022-02-14 11:06:20|11329.22|11329.22|11329.12|11329.12|11329.22|11329.22|11328.78|11328.78|0
1644836790000|2022-02-14 11:06:30|11329.55|11329.55|11329.55|11329.55|11329.55|11329.55|11329.55|11329.55|0
1644836800000|2022-02-14 11:06:40|11328.86|11328.86|11328.26|11328.26|11328.86|11328.86|11328.26|11328.26|0
1644836820000|2022-02-14 11:07:00|11328.57|11328.57|11328.43|11328.43|11328.57|11328.57|11328.43|11328.43|0
1644836830000|2022-02-14 11:07:10|11328.78|11328.78|11328.78|11328.78|11328.78|11328.78|11328.78|11328.78|0
1644836850000|2022-02-14 11:07:30|11328.34|11328.34|11328.64|11328.64|11328.75|11328.75|11328.34|11328.34|0
1644836860000|2022-02-14 11:07:40|11328.33|11328.33|11328.2|11328.2|11328.33|11328.33|11328.07|11328.07|0
1644836870000|2022-02-14 11:07:50|11327.77|11327.77|11328.52|11328.52|11328.52|11328.52|11327.77|11327.77|0
1644836880000|2022-02-14 11:08:00|11329.78|11329.78|11330.09|11330.09|11330.09|11330.09|11329.78|11329.78|0
1644836890000|2022-02-14 11:08:10|11329.86|11329.86|11329.86|11329.86|11329.86|11329.86|11329.86|11329.86|0
1644836900000|2022-02-14 11:08:20|11329.66|11329.66|11329.19|11329.19|11329.66|11329.66|11329.19|11329.19|0
1644836920000|2022-02-14 11:08:40|11328.96|11328.96|11330.24|11330.24|11330.24|11330.24|11328.96|11328.96|0
1644836930000|2022-02-14 11:08:50|11330.55|11330.55|11329.29|11329.29|11330.55|11330.55|11329.29|11329.29|0
1644836960000|2022-02-14 11:09:20|11328.85|11328.85|11328.61|11328.61|11328.85|11328.85|11328.61|11328.61|0
1644837000000|2022-02-14 11:10:00|11328.75|11328.75|11328.95|11328.95|11329.1|11329.1|11328.01|11328.01|0
1644837010000|2022-02-14 11:10:10|11329.83|11329.83|11329.83|11329.83|11329.83|11329.83|11329.7|11329.7|0
1644837020000|2022-02-14 11:10:20|11329.04|11329.04|11329.83|11329.83|11329.83|11329.83|11329.04|11329.04|0
1644837030000|2022-02-14 11:10:30|11329.53|11329.53|11329.6|11329.6|11330.39|11330.39|11329.53|11329.53|0
1644837050000|2022-02-14 11:10:50|11329.49|11329.49|11329.49|11329.49|11329.49|11329.49|11329.49|11329.49|0
1644837060000|2022-02-14 11:11:00|11329.14|11329.14|11329.14|11329.14|11329.14|11329.14|11329.14|11329.14|0
1644837070000|2022-02-14 11:11:10|11328.69|11328.69|11327.72|11327.72|11328.69|11328.69|11327.72|11327.72|0
1644837080000|2022-02-14 11:11:20|11328.02|11328.02|11327.66|11327.66|11328.02|11328.02|11327.66|11327.66|0
1644837090000|2022-02-14 11:11:30|11326.87|11326.87|11326.87|11326.87|11326.87|11326.87|11326.87|11326.87|0
1644837100000|2022-02-14 11:11:40|11326.08|11326.08|11325.95|11325.95|11326.08|11326.08|11325.95|11325.95|0
1644837110000|2022-02-14 11:11:50|11326.41|11326.41|11326.52|11326.52|11326.52|11326.52|11326.41|11326.41|0
1644837140000|2022-02-14 11:12:20|11326.67|11326.67|11326.67|11326.67|11326.67|11326.67|11326.67|11326.67|0
1644837160000|2022-02-14 11:12:40|11326.8|11326.8|11326.69|11326.69|11326.8|11326.8|11326.69|11326.69|0
1644837170000|2022-02-14 11:12:50|11326.55|11326.55|11322.47|11322.47|11326.55|11326.55|11322.47|11322.47|0
1644837180000|2022-02-14 11:13:00|11322.14|11322.14|11320.81|11320.81|11322.66|11322.66|11320.81|11320.81|0
1644837200000|2022-02-14 11:13:20|11320.59|11320.59|11322.48|11322.48|11322.48|11322.48|11320.59|11320.59|0
1644837220000|2022-02-14 11:13:40|11322.91|11322.91|11323.19|11323.19|11323.19|11323.19|11322.91|11322.91|0
1644837230000|2022-02-14 11:13:50|11322.91|11322.91|11324.27|11324.27|11324.27|11324.27|11322.76|11322.76|0
1644837240000|2022-02-14 11:14:00|11325.06|11325.06|11325.38|11325.38|11325.38|11325.38|11325.06|11325.06|0
1644837250000|2022-02-14 11:14:10|11325.77|11325.77|11326.56|11326.56|11326.56|11326.56|11325.77|11325.77|0
1644837260000|2022-02-14 11:14:20|11327.44|11327.44|11327.44|11327.44|11327.44|11327.44|11327.44|11327.44|0
1644837270000|2022-02-14 11:14:30|11327.29|11327.29|11327.09|11327.09|11327.38|11327.38|11327.09|11327.09|0
1644837280000|2022-02-14 11:14:40|11326.9|11326.9|11325.23|11325.23|11326.9|11326.9|11325.23|11325.23|0
1644837290000|2022-02-14 11:14:50|11324.92|11324.92|11324.13|11324.13|11324.92|11324.92|11324.13|11324.13|0
1644837300000|2022-02-14 11:15:00|11323.7|11323.7|11323.26|11323.26|11323.7|11323.7|11323.26|11323.26|0
1644837310000|2022-02-14 11:15:10|11323.7|11323.7|11324.41|11324.41|11324.84|11324.84|11323.7|11323.7|0
1644837320000|2022-02-14 11:15:20|11324.55|11324.55|11324.55|11324.55|11324.55|11324.55|11324.55|11324.55|0
1644837340000|2022-02-14 11:15:40|11324.86|11324.86|11324.86|11324.86|11324.86|11324.86|11324.86|11324.86|0
1644837350000|2022-02-14 11:15:50|11324.73|11324.73|11326.14|11326.14|11326.14|11326.14|11324.73|11324.73|0
1644837360000|2022-02-14 11:16:00|11326.05|11326.05|11326.28|11326.28|11326.28|11326.28|11326.05|11326.05|0
1644837370000|2022-02-14 11:16:10|11326.38|11326.38|11325.94|11325.94|11326.38|11326.38|11325.94|11325.94|0
1644837380000|2022-02-14 11:16:20|11325.83|11325.83|11325.69|11325.69|11325.83|11325.83|11325.69|11325.69|0
1644837390000|2022-02-14 11:16:30|11325.25|11325.25|11325.64|11325.64|11325.64|11325.64|11325.25|11325.25|0
1644837410000|2022-02-14 11:16:50|11325.37|11325.37|11324.99|11324.99|11325.37|11325.37|11324.99|11324.99|0
1644837440000|2022-02-14 11:17:20|11325.43|11325.43|11325.43|11325.43|11325.43|11325.43|11325.43|11325.43|0
1644837460000|2022-02-14 11:17:40|11325.08|11325.08|11324.72|11324.72|11325.08|11325.08|11324.72|11324.72|0
1644837490000|2022-02-14 11:18:10|11324.29|11324.29|11324.68|11324.68|11324.68|11324.68|11323.89|11323.89|0
1644837500000|2022-02-14 11:18:20|11324.79|11324.79|11324.08|11324.08|11324.79|11324.79|11324.08|11324.08|0
1644837510000|2022-02-14 11:18:30|11322.5|11322.5|11322.18|11322.18|11322.5|11322.5|11322.18|11322.18|0
1644837540000|2022-02-14 11:19:00|11322.62|11322.62|11322.62|11322.62|11322.62|11322.62|11322.62|11322.62|0
1644837560000|2022-02-14 11:19:20|11322.37|11322.37|11322.37|11322.37|11322.37|11322.37|11322.37|11322.37|0
1644837570000|2022-02-14 11:19:30|11322.73|11322.73|11322.73|11322.73|11322.73|11322.73|11322.73|11322.73|0
1644837580000|2022-02-14 11:19:40|11323.08|11323.08|11323.08|11323.08|11323.08|11323.08|11323.08|11323.08|0
1644837610000|2022-02-14 11:20:10|11323.43|11323.43|11323.52|11323.52|11323.61|11323.61|11323.43|11323.43|0
1644837620000|2022-02-14 11:20:20|11323.16|11323.16|11323.3|11323.3|11323.3|11323.3|11323.16|11323.16|0
1644837650000|2022-02-14 11:20:50|11323.61|11323.61|11323.94|11323.94|11323.94|11323.94|11323.61|11323.61|0
1644837660000|2022-02-14 11:21:00|11324.82|11324.82|11324.82|11324.82|11324.82|11324.82|11324.82|11324.82|0
1644837680000|2022-02-14 11:21:20|11326.4|11326.4|11326.4|11326.4|11326.4|11326.4|11326.4|11326.4|0
1644837690000|2022-02-14 11:21:30|11325.25|11325.25|11325.25|11325.25|11325.25|11325.25|11325.25|11325.25|0
1644837710000|2022-02-14 11:21:50|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|0
1644837720000|2022-02-14 11:22:00|11325.79|11325.79|11332.06|11332.06|11332.06|11332.06|11325.79|11325.79|0
1644837730000|2022-02-14 11:22:10|11332.31|11332.31|11332.88|11332.88|11332.88|11332.88|11332.31|11332.31|0
1644837760000|2022-02-14 11:22:40|11333|11333|11333|11333|11333|11333|11333|11333|0
1644837770000|2022-02-14 11:22:50|11332.88|11332.88|11330.43|11330.43|11332.88|11332.88|11330.43|11330.43|0
1644837780000|2022-02-14 11:23:00|11330.29|11330.29|11331.82|11331.82|11331.82|11331.82|11330.14|11330.14|0
1644837790000|2022-02-14 11:23:10|11330.23|11330.23|11327.36|11327.36|11330.23|11330.23|11327.36|11327.36|0
1644837800000|2022-02-14 11:23:20|11327.79|11327.79|11327.7|11327.7|11327.79|11327.79|11327.7|11327.7|0
1644837810000|2022-02-14 11:23:30|11328.14|11328.14|11328.14|11328.14|11328.14|11328.14|11328.14|11328.14|0
1644837840000|2022-02-14 11:24:00|11328.24|11328.24|11328.24|11328.24|11328.24|11328.24|11328.24|11328.24|0
1644837850000|2022-02-14 11:24:10|11328.06|11328.06|11328.06|11328.06|11328.06|11328.06|11328.06|11328.06|0
1644837870000|2022-02-14 11:24:30|11327.63|11327.63|11326.69|11326.69|11327.63|11327.63|11326.69|11326.69|0
1644837880000|2022-02-14 11:24:40|11325.9|11325.9|11325.9|11325.9|11325.9|11325.9|11325.9|11325.9|0
1644837890000|2022-02-14 11:24:50|11324.74|11324.74|11324.44|11324.44|11324.74|11324.74|11324.44|11324.44|0
1644837900000|2022-02-14 11:25:00|11324.33|11324.33|11324.33|11324.33|11324.33|11324.33|11324.33|11324.33|0
1644837910000|2022-02-14 11:25:10|11324.08|11324.08|11324.08|11324.08|11324.08|11324.08|11324.08|11324.08|0
1644837930000|2022-02-14 11:25:30|11324.27|11324.27|11324.27|11324.27|11324.27|11324.27|11324.27|11324.27|0
1644837940000|2022-02-14 11:25:40|11325.37|11325.37|11324.08|11324.08|11325.37|11325.37|11324.08|11324.08|0
1644837960000|2022-02-14 11:26:00|11323.72|11323.72|11324.29|11324.29|11324.29|11324.29|11323.49|11323.49|0
1644837980000|2022-02-14 11:26:20|11324.43|11324.43|11324.63|11324.63|11324.63|11324.63|11324.43|11324.43|0
1644837990000|2022-02-14 11:26:30|11324.84|11324.84|11324.84|11324.84|11324.84|11324.84|11324.84|11324.84|0
1644838000000|2022-02-14 11:26:40|11326.42|11326.42|11326.42|11326.42|11326.42|11326.42|11326.42|11326.42|0
1644838010000|2022-02-14 11:26:50|11327.11|11327.11|11327.11|11327.11|11327.11|11327.11|11327.11|11327.11|0
1644838030000|2022-02-14 11:27:10|11327.46|11327.46|11327.02|11327.02|11327.46|11327.46|11327.02|11327.02|0
1644838080000|2022-02-14 11:28:00|11327.46|11327.46|11327.46|11327.46|11327.46|11327.46|11327.46|11327.46|0
1644838100000|2022-02-14 11:28:20|11329.11|11329.11|11331.16|11331.16|11331.16|11331.16|11329.11|11329.11|0
1644838110000|2022-02-14 11:28:30|11331.26|11331.26|11331.39|11331.39|11331.39|11331.39|11331.26|11331.26|0
1644838130000|2022-02-14 11:28:50|11331.29|11331.29|11331.39|11331.39|11331.39|11331.39|11331.29|11331.29|0
1644838140000|2022-02-14 11:29:00|11331.07|11331.07|11330.07|11330.07|11331.07|11331.07|11330.07|11330.07|0
1644838160000|2022-02-14 11:29:20|11329.72|11329.72|11329.85|11329.85|11329.85|11329.85|11329.72|11329.72|0
1644838170000|2022-02-14 11:29:30|11329.93|11329.93|11329.93|11329.93|11329.93|11329.93|11329.93|11329.93|0
1644838200000|2022-02-14 11:30:00|11329.58|11329.58|11329.66|11329.66|11329.66|11329.66|11329.58|11329.58|0
1644838210000|2022-02-14 11:30:10|11329.26|11329.26|11329.26|11329.26|11329.26|11329.26|11329.26|11329.26|0
1644838220000|2022-02-14 11:30:20|11329.16|11329.16|11327.26|11327.26|11329.16|11329.16|11327.26|11327.26|0
1644838230000|2022-02-14 11:30:30|11326.83|11326.83|11326.83|11326.83|11326.83|11326.83|11326.83|11326.83|0
1644838240000|2022-02-14 11:30:40|11325.68|11325.68|11324.42|11324.42|11325.68|11325.68|11324.24|11324.24|0
1644838250000|2022-02-14 11:30:50|11323.88|11323.88|11323.88|11323.88|11323.88|11323.88|11323.88|11323.88|0
1644838270000|2022-02-14 11:31:10|11323.52|11323.52|11323.52|11323.52|11323.52|11323.52|11323.52|11323.52|0
1644838280000|2022-02-14 11:31:20|11322.89|11322.89|11322.89|11322.89|11322.89|11322.89|11322.89|11322.89|0
1644838290000|2022-02-14 11:31:30|11322.18|11322.18|11321.47|11321.47|11322.89|11322.89|11321.47|11321.47|0
1644838300000|2022-02-14 11:31:40|11321.36|11321.36|11321.54|11321.54|11321.54|11321.54|11321.36|11321.36|0
1644838320000|2022-02-14 11:32:00|11321.9|11321.9|11321.9|11321.9|11321.9|11321.9|11321.9|11321.9|0
1644838350000|2022-02-14 11:32:30|11322.26|11322.26|11322.26|11322.26|11322.26|11322.26|11322.26|11322.26|0
1644838360000|2022-02-14 11:32:40|11322.47|11322.47|11322.47|11322.47|11322.47|11322.47|11322.47|11322.47|0
1644838380000|2022-02-14 11:33:00|11322.38|11322.38|11320.79|11320.79|11322.38|11322.38|11320.79|11320.79|0
1644838420000|2022-02-14 11:33:40|11321.15|11321.15|11321.15|11321.15|11321.15|11321.15|11321.15|11321.15|0
1644838430000|2022-02-14 11:33:50|11321.98|11321.98|11326.69|11326.69|11326.69|11326.69|11321.98|11321.98|0
1644838440000|2022-02-14 11:34:00|11327.12|11327.12|11324.37|11324.37|11327.12|11327.12|11324.37|11324.37|0
1644838450000|2022-02-14 11:34:10|11324.1|11324.1|11320.64|11320.64|11324.1|11324.1|11320.64|11320.64|0
1644838460000|2022-02-14 11:34:20|11320.27|11320.27|11320.27|11320.27|11320.27|11320.27|11320.27|11320.27|0
1644838470000|2022-02-14 11:34:30|11319.83|11319.83|11319.94|11319.94|11319.94|11319.94|11319.83|11319.83|0
1644838480000|2022-02-14 11:34:40|11319.31|11319.31|11319.31|11319.31|11319.31|11319.31|11319.31|11319.31|0
1644838490000|2022-02-14 11:34:50|11319.23|11319.23|11319.82|11319.82|11319.82|11319.82|11319.23|11319.23|0
1644838500000|2022-02-14 11:35:00|11320.19|11320.19|11319.99|11319.99|11320.19|11320.19|11319.99|11319.99|0
1644838520000|2022-02-14 11:35:20|11319.91|11319.91|11319.91|11319.91|11319.91|11319.91|11319.91|11319.91|0
1644838560000|2022-02-14 11:36:00|11319.52|11319.52|11319.09|11319.09|11319.52|11319.52|11319.09|11319.09|0
1644838580000|2022-02-14 11:36:20|11318.38|11318.38|11318.38|11318.38|11318.38|11318.38|11318.38|11318.38|0
1644838610000|2022-02-14 11:36:50|11317.78|11317.78|11317.78|11317.78|11317.78|11317.78|11317.78|11317.78|0
1644838620000|2022-02-14 11:37:00|11317.66|11317.66|11317.09|11317.09|11317.66|11317.66|11316.99|11316.99|0
1644838630000|2022-02-14 11:37:10|11317.38|11317.38|11317.73|11317.73|11317.73|11317.73|11317.38|11317.38|0
1644838650000|2022-02-14 11:37:30|11317.04|11317.04|11317.04|11317.04|11317.04|11317.04|11317.04|11317.04|0
1644838670000|2022-02-14 11:37:50|11316.73|11316.73|11316.73|11316.73|11316.73|11316.73|11316.73|11316.73|0
1644838680000|2022-02-14 11:38:00|11317.08|11317.08|11317.27|11317.27|11317.27|11317.27|11317.08|11317.08|0
1644838690000|2022-02-14 11:38:10|11317.08|11317.08|11316.41|11316.41|11317.08|11317.08|11316.41|11316.41|0
1644838700000|2022-02-14 11:38:20|11316.23|11316.23|11315.06|11315.06|11316.23|11316.23|11315.06|11315.06|0
1644838710000|2022-02-14 11:38:30|11314.75|11314.75|11314.9|11314.9|11314.9|11314.9|11314.75|11314.75|0
1644838720000|2022-02-14 11:38:40|11313.58|11313.58|11310.23|11310.23|11313.58|11313.58|11310.23|11310.23|0
1644838730000|2022-02-14 11:38:50|11310.13|11310.13|11310.84|11310.84|11310.84|11310.84|11310.13|11310.13|0
1644838740000|2022-02-14 11:39:00|11313.21|11313.21|11316.21|11316.21|11316.21|11316.21|11313.21|11313.21|0
1644838750000|2022-02-14 11:39:10|11316.48|11316.48|11316.48|11316.48|11316.48|11316.48|11316.48|11316.48|0
1644838760000|2022-02-14 11:39:20|11316.13|11316.13|11316.13|11316.13|11316.13|11316.13|11316.13|11316.13|0
1644838780000|2022-02-14 11:39:40|11315.34|11315.34|11315.34|11315.34|11315.34|11315.34|11315.34|11315.34|0
1644838800000|2022-02-14 11:40:00|11315.53|11315.53|11315.53|11315.53|11315.53|11315.53|11315.3|11315.3|0
1644838810000|2022-02-14 11:40:10|11315.4|11315.4|11314.34|11314.34|11315.4|11315.4|11314.34|11314.34|0
1644838820000|2022-02-14 11:40:20|11314.49|11314.49|11314.49|11314.49|11314.49|11314.49|11314.49|11314.49|0
1644838830000|2022-02-14 11:40:30|11314.34|11314.34|11314.34|11314.34|11314.34|11314.34|11314.34|11314.34|0
1644838850000|2022-02-14 11:40:50|11312.76|11312.76|11312.63|11312.63|11312.76|11312.76|11312.63|11312.63|0
1644838860000|2022-02-14 11:41:00|11312.19|11312.19|11312.19|11312.19|11312.19|11312.19|11312.19|11312.19|0
1644838870000|2022-02-14 11:41:10|11312.07|11312.07|11310.86|11310.86|11312.07|11312.07|11310.86|11310.86|0
1644838890000|2022-02-14 11:41:30|11310.5|11310.5|11310.5|11310.5|11310.5|11310.5|11310.5|11310.5|0
1644838900000|2022-02-14 11:41:40|11311.19|11311.19|11311.5|11311.5|11311.73|11311.73|11311.19|11311.19|0
1644838930000|2022-02-14 11:42:10|11311.06|11311.06|11311.06|11311.06|11311.06|11311.06|11311.06|11311.06|0
1644838970000|2022-02-14 11:42:50|11310.79|11310.79|11310.79|11310.79|11310.79|11310.79|11310.79|11310.79|0
1644839000000|2022-02-14 11:43:20|11311.08|11311.08|11311.27|11311.27|11311.27|11311.27|11311.08|11311.08|0
1644839010000|2022-02-14 11:43:30|11311.48|11311.48|11311.48|11311.48|11311.48|11311.48|11311.48|11311.48|0
1644839030000|2022-02-14 11:43:50|11311.67|11311.67|11311.16|11311.16|11311.67|11311.67|11311.16|11311.16|0
1644839040000|2022-02-14 11:44:00|11310.96|11310.96|11311.16|11311.16|11311.16|11311.16|11310.96|11310.96|0
1644839050000|2022-02-14 11:44:10|11311.95|11311.95|11311.95|11311.95|11311.95|11311.95|11311.95|11311.95|0
1644839070000|2022-02-14 11:44:30|11311.75|11311.75|11311.53|11311.53|11311.75|11311.75|11311.53|11311.53|0
1644839080000|2022-02-14 11:44:40|11314.05|11314.05|11314.05|11314.05|11314.05|11314.05|11314.05|11314.05|0
1644839090000|2022-02-14 11:44:50|11314.49|11314.49|11314.49|11314.49|11314.49|11314.49|11314.49|11314.49|0
1644839120000|2022-02-14 11:45:20|11314.13|11314.13|11314.55|11314.55|11314.55|11314.55|11314.13|11314.13|0
1644839130000|2022-02-14 11:45:30|11313.68|11313.68|11311.43|11311.43|11313.68|11313.68|11311.43|11311.43|0
1644839140000|2022-02-14 11:45:40|11311.06|11311.06|11310.63|11310.63|11311.06|11311.06|11310.63|11310.63|0
1644839150000|2022-02-14 11:45:50|11310.2|11310.2|11310.2|11310.2|11310.2|11310.2|11310.2|11310.2|0
1644839160000|2022-02-14 11:46:00|11310.07|11310.07|11309.58|11309.58|11310.07|11310.07|11309.35|11309.35|0
1644839180000|2022-02-14 11:46:20|11309.27|11309.27|11307.44|11307.44|11309.27|11309.27|11307.44|11307.44|0
1644839190000|2022-02-14 11:46:30|11307.25|11307.25|11307.25|11307.25|11307.25|11307.25|11307.25|11307.25|0
1644839200000|2022-02-14 11:46:40|11307.02|11307.02|11310.73|11310.73|11311.43|11311.43|11307.02|11307.02|0
1644839210000|2022-02-14 11:46:50|11310.5|11310.5|11310.5|11310.5|11310.5|11310.5|11310.5|11310.5|0
1644839220000|2022-02-14 11:47:00|11310.86|11310.86|11310.86|11310.86|11310.86|11310.86|11310.86|11310.86|0
1644839260000|2022-02-14 11:47:40|11311.09|11311.09|11311.32|11311.32|11311.32|11311.32|11311.09|11311.09|0
1644839270000|2022-02-14 11:47:50|11311.78|11311.78|11311.58|11311.58|11311.78|11311.78|11311.58|11311.58|0
1644839290000|2022-02-14 11:48:10|11311.77|11311.77|11312.12|11312.12|11312.12|11312.12|11311.77|11311.77|0
1644839300000|2022-02-14 11:48:20|11312.2|11312.2|11312.2|11312.2|11312.2|11312.2|11312.2|11312.2|0
1644839320000|2022-02-14 11:48:40|11311.41|11311.41|11311.41|11311.41|11311.41|11311.41|11311.41|11311.41|0
1644839360000|2022-02-14 11:49:20|11311.06|11311.06|11311.06|11311.06|11311.06|11311.06|11311.06|11311.06|0
1644839370000|2022-02-14 11:49:30|11311.24|11311.24|11311.37|11311.37|11311.37|11311.37|11311.24|11311.24|0
1644839380000|2022-02-14 11:49:40|11311.69|11311.69|11311.69|11311.69|11311.69|11311.69|11311.69|11311.69|0
1644839400000|2022-02-14 11:50:00|11311.25|11311.25|11311.02|11311.02|11311.25|11311.25|11311.02|11311.02|0
1644839410000|2022-02-14 11:50:10|11310.88|11310.88|11310.88|11310.88|11310.88|11310.88|11310.88|11310.88|0
1644839420000|2022-02-14 11:50:20|11311.07|11311.07|11311.07|11311.07|11311.07|11311.07|11311.07|11311.07|0
1644839520000|2022-02-14 11:52:00|11311.43|11311.43|11312.13|11312.13|11312.13|11312.13|11311.43|11311.43|0
1644839540000|2022-02-14 11:52:20|11312.48|11312.48|11312.48|11312.48|11312.48|11312.48|11312.48|11312.48|0
1644839560000|2022-02-14 11:52:40|11312.73|11312.73|11312.73|11312.73|11312.73|11312.73|11312.73|11312.73|0
1644839580000|2022-02-14 11:53:00|11314.31|11314.31|11314.31|11314.31|11314.31|11314.31|11314.31|11314.31|0
1644839600000|2022-02-14 11:53:20|11314.86|11314.86|11315.16|11315.16|11315.16|11315.16|11314.86|11314.86|0
1644839610000|2022-02-14 11:53:30|11314.85|11314.85|11314.85|11314.85|11314.85|11314.85|11314.85|11314.85|0
1644839620000|2022-02-14 11:53:40|11314.74|11314.74|11314.74|11314.74|11314.74|11314.74|11314.74|11314.74|0
1644839630000|2022-02-14 11:53:50|11314.5|11314.5|11314.5|11314.5|11314.5|11314.5|11314.5|11314.5|0
1644839680000|2022-02-14 11:54:40|11314.04|11314.04|11314.04|11314.04|11314.04|11314.04|11314.04|11314.04|0
1644839690000|2022-02-14 11:54:50|11313.8|11313.8|11314.04|11314.04|11314.04|11314.04|11313.8|11313.8|0
1644839700000|2022-02-14 11:55:00|11314.5|11314.5|11314.96|11314.96|11314.96|11314.96|11314.5|11314.5|0
1644839720000|2022-02-14 11:55:20|11314.5|11314.5|11314.96|11314.96|11314.96|11314.96|11314.5|11314.5|0
1644839740000|2022-02-14 11:55:40|11314.84|11314.84|11314.84|11314.84|11314.84|11314.84|11314.84|11314.84|0
1644839760000|2022-02-14 11:56:00|11314.54|11314.54|11313.96|11313.96|11314.54|11314.54|11313.96|11313.96|0
1644839780000|2022-02-14 11:56:20|11314.53|11314.53|11314.53|11314.53|11314.53|11314.53|11314.53|11314.53|0
1644839790000|2022-02-14 11:56:30|11314.07|11314.07|11313.93|11313.93|11314.16|11314.16|11313.93|11313.93|0
1644839800000|2022-02-14 11:56:40|11313.14|11313.14|11312.68|11312.68|11313.14|11313.14|11312.68|11312.68|0
1644839810000|2022-02-14 11:56:50|11311.89|11311.89|11311.46|11311.46|11311.89|11311.89|11311.46|11311.46|0
1644839830000|2022-02-14 11:57:10|11311.11|11311.11|11310.67|11310.67|11311.11|11311.11|11310.67|11310.67|0
1644839840000|2022-02-14 11:57:20|11310.31|11310.31|11310.31|11310.31|11310.31|11310.31|11310.31|11310.31|0
1644839850000|2022-02-14 11:57:30|11310.5|11310.5|11310.5|11310.5|11310.5|11310.5|11310.5|11310.5|0
1644839870000|2022-02-14 11:57:50|11309.62|11309.62|11309.62|11309.62|11309.62|11309.62|11309.62|11309.62|0
1644839880000|2022-02-14 11:58:00|11310.06|11310.06|11310.06|11310.06|11310.06|11310.06|11310.06|11310.06|0
1644839890000|2022-02-14 11:58:10|11310.36|11310.36|11310.36|11310.36|11310.36|11310.36|11310.36|11310.36|0
1644839910000|2022-02-14 11:58:30|11310.18|11310.18|11307.64|11307.64|11310.18|11310.18|11307.64|11307.64|0
1644839920000|2022-02-14 11:58:40|11307.51|11307.51|11307.98|11307.98|11308.07|11308.07|11307.51|11307.51|0
1644839930000|2022-02-14 11:58:50|11307.8|11307.8|11307.88|11307.88|11308.13|11308.13|11307.73|11307.73|0
1644839940000|2022-02-14 11:59:00|11307.66|11307.66|11306.51|11306.51|11307.66|11307.66|11306.51|11306.51|0
1644839950000|2022-02-14 11:59:10|11306.27|11306.27|11306.03|11306.03|11306.27|11306.27|11306.03|11306.03|0
1644839960000|2022-02-14 11:59:20|11305.83|11305.83|11305.44|11305.44|11305.83|11305.83|11305.44|11305.44|0
1644839970000|2022-02-14 11:59:30|11304.73|11304.73|11304.73|11304.73|11304.73|11304.73|11304.73|11304.73|0
1644839990000|2022-02-14 11:59:50|11304.86|11304.86|11305.32|11305.32|11305.32|11305.32|11304.86|11304.86|0
1644840000000|2022-02-14 12:00:00|11305.68|11305.68|11306.19|11306.19|11306.34|11306.34|11305.38|11305.38|0
1644840020000|2022-02-14 12:00:20|11305.88|11305.88|11305.88|11305.88|11305.88|11305.88|11305.88|11305.88|0
1644840030000|2022-02-14 12:00:30|11305.25|11305.25|11304.62|11304.62|11305.25|11305.25|11304.62|11304.62|0
1644840040000|2022-02-14 12:00:40|11304.35|11304.35|11304.35|11304.35|11304.35|11304.35|11304.35|11304.35|0
1644840050000|2022-02-14 12:00:50|11303.99|11303.99|11302.08|11302.08|11303.99|11303.99|11302.08|11302.08|0
1644840070000|2022-02-14 12:01:10|11300.5|11300.5|11300.5|11300.5|11300.5|11300.5|11300.5|11300.5|0
1644840080000|2022-02-14 12:01:20|11299.62|11299.62|11299.62|11299.62|11299.62|11299.62|11299.62|11299.62|0
1644840090000|2022-02-14 12:01:30|11299.52|11299.52|11299.52|11299.52|11299.52|11299.52|11299.52|11299.52|0
1644840110000|2022-02-14 12:01:50|11298.17|11298.17|11298.6|11298.6|11298.6|11298.6|11298.17|11298.17|0
1644840120000|2022-02-14 12:02:00|11299.23|11299.23|11298.75|11298.75|11299.54|11299.54|11298.75|11298.75|0
1644840130000|2022-02-14 12:02:10|11298.6|11298.6|11297.98|11297.98|11298.6|11298.6|11297.98|11297.98|0
1644840140000|2022-02-14 12:02:20|11297.19|11297.19|11298.77|11298.77|11298.77|11298.77|11297.19|11297.19|0
1644840150000|2022-02-14 12:02:30|11298.99|11298.99|11298.99|11298.99|11298.99|11298.99|11298.99|11298.99|0
1644840170000|2022-02-14 12:02:50|11299.09|11299.09|11299.09|11299.09|11299.09|11299.09|11299.09|11299.09|0
1644840190000|2022-02-14 12:03:10|11299.88|11299.88|11299.22|11299.22|11299.88|11299.88|11299.22|11299.22|0
1644840220000|2022-02-14 12:03:40|11298.85|11298.85|11298.81|11298.81|11299.03|11299.03|11298.81|11298.81|0
1644840230000|2022-02-14 12:03:50|11299.24|11299.24|11299.24|11299.24|11299.24|11299.24|11299.24|11299.24|0
1644840260000|2022-02-14 12:04:20|11298.94|11298.94|11298.94|11298.94|11298.94|11298.94|11298.94|11298.94|0
1644840270000|2022-02-14 12:04:30|11298.71|11298.71|11298.71|11298.71|11298.71|11298.71|11298.71|11298.71|0
1644840300000|2022-02-14 12:05:00|11298.25|11298.25|11298.25|11298.25|11298.25|11298.25|11298.25|11298.25|0
1644840320000|2022-02-14 12:05:20|11298.17|11298.17|11298.17|11298.17|11298.17|11298.17|11298.17|11298.17|0
1644840330000|2022-02-14 12:05:30|11297.23|11297.23|11297.23|11297.23|11297.23|11297.23|11297.23|11297.23|0
1644840350000|2022-02-14 12:05:50|11295.65|11295.65|11295.65|11295.65|11295.65|11295.65|11295.65|11295.65|0
1644840360000|2022-02-14 12:06:00|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|0
1644840390000|2022-02-14 12:06:30|11295.27|11295.27|11295.39|11295.39|11295.39|11295.39|11294.84|11294.84|0
1644840400000|2022-02-14 12:06:40|11295.29|11295.29|11294.96|11294.96|11295.29|11295.29|11294.96|11294.96|0
1644840410000|2022-02-14 12:06:50|11295.42|11295.42|11296.7|11296.7|11296.7|11296.7|11295.42|11295.42|0
1644840420000|2022-02-14 12:07:00|11296.35|11296.35|11296.35|11296.35|11296.35|11296.35|11296.35|11296.35|0
1644840450000|2022-02-14 12:07:30|11296.03|11296.03|11296.03|11296.03|11296.03|11296.03|11296.03|11296.03|0
1644840470000|2022-02-14 12:07:50|11295.79|11295.79|11295.79|11295.79|11295.79|11295.79|11295.79|11295.79|0
1644840480000|2022-02-14 12:08:00|11296.03|11296.03|11296.03|11296.03|11296.03|11296.03|11296.03|11296.03|0
1644840530000|2022-02-14 12:08:50|11295.77|11295.77|11296.29|11296.29|11296.29|11296.29|11295.77|11295.77|0
1644840540000|2022-02-14 12:09:00|11296.07|11296.07|11296.33|11296.33|11296.33|11296.33|11296.07|11296.07|0
1644840550000|2022-02-14 12:09:10|11295.94|11295.94|11294.87|11294.87|11295.94|11295.94|11294.87|11294.87|0
1644840560000|2022-02-14 12:09:20|11293.95|11293.95|11293.51|11293.51|11293.95|11293.95|11293.51|11293.51|0
1644840580000|2022-02-14 12:09:40|11292.72|11292.72|11292.72|11292.72|11292.72|11292.72|11292.72|11292.72|0
1644840590000|2022-02-14 12:09:50|11292.56|11292.56|11292.56|11292.56|11292.56|11292.56|11292.56|11292.56|0
1644840600000|2022-02-14 12:10:00|11292.12|11292.12|11291.26|11291.26|11292.12|11292.12|11291.26|11291.26|0
1644840610000|2022-02-14 12:10:10|11291.08|11291.08|11291.87|11291.87|11291.87|11291.87|11291.08|11291.08|0
1644840620000|2022-02-14 12:10:20|11291.66|11291.66|11290.81|11290.81|11291.66|11291.66|11290.81|11290.81|0
1644840640000|2022-02-14 12:10:40|11290.62|11290.62|11289.65|11289.65|11290.62|11290.62|11289.65|11289.65|0
1644840650000|2022-02-14 12:10:50|11289.46|11289.46|11286.75|11286.75|11289.46|11289.46|11285.96|11285.96|0
1644840660000|2022-02-14 12:11:00|11285.17|11285.17|11284.85|11284.85|11285.17|11285.17|11284.85|11284.85|0
1644840670000|2022-02-14 12:11:10|11285.57|11285.57|11286.17|11286.17|11286.17|11286.17|11285.57|11285.57|0
1644840680000|2022-02-14 12:11:20|11286.32|11286.32|11286.96|11286.96|11287.9|11287.9|11286.32|11286.32|0
1644840690000|2022-02-14 12:11:30|11287.24|11287.24|11287.6|11287.6|11287.6|11287.6|11287.24|11287.24|0
1644840710000|2022-02-14 12:11:50|11287.86|11287.86|11287.86|11287.86|11287.86|11287.86|11287.86|11287.86|0
1644840720000|2022-02-14 12:12:00|11287.63|11287.63|11287.75|11287.75|11287.9|11287.9|11287.63|11287.63|0
1644840730000|2022-02-14 12:12:10|11288.14|11288.14|11286.82|11286.82|11288.14|11288.14|11286.82|11286.82|0
1644840740000|2022-02-14 12:12:20|11286.63|11286.63|11285.58|11285.58|11286.63|11286.63|11285.58|11285.58|0
1644840750000|2022-02-14 12:12:30|11286.46|11286.46|11287.09|11287.09|11287.09|11287.09|11286.46|11286.46|0
1644840760000|2022-02-14 12:12:40|11286.77|11286.77|11287.4|11287.4|11287.4|11287.4|11286.77|11286.77|0
1644840770000|2022-02-14 12:12:50|11287.53|11287.53|11286.97|11286.97|11287.53|11287.53|11286.97|11286.97|0
1644840790000|2022-02-14 12:13:10|11284.6|11284.6|11284.97|11284.97|11284.97|11284.97|11284.6|11284.6|0
1644840810000|2022-02-14 12:13:30|11285.41|11285.41|11286.04|11286.04|11286.04|11286.04|11285.41|11285.41|0
1644840850000|2022-02-14 12:14:10|11283.27|11283.27|11282.82|11282.82|11283.27|11283.27|11282.82|11282.82|0
1644840860000|2022-02-14 12:14:20|11283.51|11283.51|11283.51|11283.51|11283.51|11283.51|11283.51|11283.51|0
1644840870000|2022-02-14 12:14:30|11283.11|11283.11|11282.95|11282.95|11283.11|11283.11|11282.95|11282.95|0
1644840900000|2022-02-14 12:15:00|11282.5|11282.5|11283.73|11283.73|11283.73|11283.73|11282.15|11282.15|0
1644840910000|2022-02-14 12:15:10|11284.52|11284.52|11284.65|11284.65|11284.65|11284.65|11284.52|11284.52|0
1644840930000|2022-02-14 12:15:30|11284.82|11284.82|11285.05|11285.05|11285.05|11285.05|11284.58|11284.58|0
1644840950000|2022-02-14 12:15:50|11284.91|11284.91|11285.05|11285.05|11285.05|11285.05|11284.91|11284.91|0
1644840960000|2022-02-14 12:16:00|11285.36|11285.36|11285.36|11285.36|11285.36|11285.36|11285.36|11285.36|0
1644840990000|2022-02-14 12:16:30|11285.62|11285.62|11286.33|11286.33|11286.76|11286.76|11285.62|11285.62|0
1644841000000|2022-02-14 12:16:40|11286.44|11286.44|11286.75|11286.75|11286.75|11286.75|11286.44|11286.44|0
1644841010000|2022-02-14 12:16:50|11287.01|11287.01|11287.01|11287.01|11287.01|11287.01|11287.01|11287.01|0
1644841020000|2022-02-14 12:17:00|11287.16|11287.16|11287.16|11287.16|11287.16|11287.16|11287.16|11287.16|0
1644841060000|2022-02-14 12:17:40|11287.56|11287.56|11287.56|11287.56|11287.56|11287.56|11287.56|11287.56|0
1644841080000|2022-02-14 12:18:00|11287.35|11287.35|11287.35|11287.35|11287.35|11287.35|11287.35|11287.35|0
1644841110000|2022-02-14 12:18:30|11287.48|11287.48|11287.48|11287.48|11287.48|11287.48|11287.48|11287.48|0
1644841120000|2022-02-14 12:18:40|11287.18|11287.18|11287.18|11287.18|11287.18|11287.18|11287.18|11287.18|0
1644841140000|2022-02-14 12:19:00|11286.87|11286.87|11286.87|11286.87|11286.87|11286.87|11286.87|11286.87|0
1644841150000|2022-02-14 12:19:10|11286.22|11286.22|11286.22|11286.22|11286.22|11286.22|11286.22|11286.22|0
1644841170000|2022-02-14 12:19:30|11285.91|11285.91|11285.81|11285.81|11285.91|11285.91|11285.69|11285.69|0
1644841180000|2022-02-14 12:19:40|11286.01|11286.01|11286.21|11286.21|11286.21|11286.21|11286.01|11286.01|0
1644841200000|2022-02-14 12:20:00|11285.7|11285.7|11285.7|11285.7|11285.7|11285.7|11285.7|11285.7|0
1644841210000|2022-02-14 12:20:10|11284.91|11284.91|11284.91|11284.91|11284.91|11284.91|11284.91|11284.91|0
1644841220000|2022-02-14 12:20:20|11284.73|11284.73|11284.73|11284.73|11284.73|11284.73|11284.73|11284.73|0
1644841230000|2022-02-14 12:20:30|11284.94|11284.94|11284.94|11284.94|11284.94|11284.94|11284.94|11284.94|0
1644841240000|2022-02-14 12:20:40|11285.4|11285.4|11284.86|11284.86|11285.4|11285.4|11284.86|11284.86|0
1644841250000|2022-02-14 12:20:50|11285|11285|11286.49|11286.49|11286.49|11286.49|11285|11285|0
1644841260000|2022-02-14 12:21:00|11286.83|11286.83|11287.64|11287.64|11287.74|11287.74|11286.83|11286.83|0
1644841270000|2022-02-14 12:21:10|11287.2|11287.2|11287.64|11287.64|11287.64|11287.64|11287.2|11287.2|0
1644841310000|2022-02-14 12:21:50|11287.53|11287.53|11287.8|11287.8|11287.8|11287.8|11287.53|11287.53|0
1644841320000|2022-02-14 12:22:00|11287.58|11287.58|11287.58|11287.58|11287.58|11287.58|11287.58|11287.58|0
1644841350000|2022-02-14 12:22:30|11287.72|11287.72|11287.99|11287.99|11287.99|11287.99|11287.72|11287.72|0
1644841370000|2022-02-14 12:22:50|11288.43|11288.43|11287.49|11287.49|11288.43|11288.43|11287.49|11287.49|0
1644841380000|2022-02-14 12:23:00|11287.81|11287.81|11287.15|11287.15|11287.81|11287.81|11287.15|11287.15|0
1644841400000|2022-02-14 12:23:20|11285.57|11285.57|11285.57|11285.57|11285.57|11285.57|11285.57|11285.57|0
1644841420000|2022-02-14 12:23:40|11284.65|11284.65|11282.58|11282.58|11284.65|11284.65|11282.58|11282.58|0
1644841430000|2022-02-14 12:23:50|11282.36|11282.36|11281.93|11281.93|11282.36|11282.36|11281.93|11281.93|0
1644841440000|2022-02-14 12:24:00|11282.18|11282.18|11282.84|11282.84|11283.05|11283.05|11282.03|11282.03|0
1644841450000|2022-02-14 12:24:10|11283.09|11283.09|11283.09|11283.09|11283.09|11283.09|11283.09|11283.09|0
1644841490000|2022-02-14 12:24:50|11283.3|11283.3|11281.43|11281.43|11283.3|11283.3|11281.43|11281.43|0
1644841500000|2022-02-14 12:25:00|11281.23|11281.23|11281.08|11281.08|11281.23|11281.23|11281.08|11281.08|0
1644841520000|2022-02-14 12:25:20|11281.44|11281.44|11281.44|11281.44|11281.44|11281.44|11281.44|11281.44|0
1644841540000|2022-02-14 12:25:40|11281.21|11281.21|11280.42|11280.42|11281.21|11281.21|11280.42|11280.42|0
1644841550000|2022-02-14 12:25:50|11279.63|11279.63|11279.63|11279.63|11279.63|11279.63|11279.63|11279.63|0
1644841560000|2022-02-14 12:26:00|11279.44|11279.44|11276.8|11276.8|11279.44|11279.44|11276.8|11276.8|0
1644841570000|2022-02-14 12:26:10|11277.59|11277.59|11277.59|11277.59|11277.59|11277.59|11277.59|11277.59|0
1644841580000|2022-02-14 12:26:20|11276.9|11276.9|11277.26|11277.26|11277.26|11277.26|11276.9|11276.9|0
1644841590000|2022-02-14 12:26:30|11277.47|11277.47|11277.47|11277.47|11277.47|11277.47|11277.47|11277.47|0
1644841610000|2022-02-14 12:26:50|11277.61|11277.61|11278.21|11278.21|11278.21|11278.21|11277.61|11277.61|0
1644841620000|2022-02-14 12:27:00|11278.29|11278.29|11278.43|11278.43|11278.43|11278.43|11277.99|11277.99|0
1644841630000|2022-02-14 12:27:10|11278.29|11278.29|11278.7|11278.7|11278.7|11278.7|11278.29|11278.29|0
1644841640000|2022-02-14 12:27:20|11279.13|11279.13|11280.23|11280.23|11280.23|11280.23|11279.13|11279.13|0
1644841650000|2022-02-14 12:27:30|11280.45|11280.45|11280.45|11280.45|11280.45|11280.45|11280.45|11280.45|0
1644841670000|2022-02-14 12:27:50|11280.58|11280.58|11280.58|11280.58|11280.58|11280.58|11280.58|11280.58|0
1644841680000|2022-02-14 12:28:00|11280.27|11280.27|11280.27|11280.27|11280.27|11280.27|11280.27|11280.27|0
1644841700000|2022-02-14 12:28:20|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|0
1644841730000|2022-02-14 12:28:50|11280.66|11280.66|11280.66|11280.66|11280.66|11280.66|11280.66|11280.66|0
1644841740000|2022-02-14 12:29:00|11279.94|11279.94|11280.35|11280.35|11280.35|11280.35|11279.94|11279.94|0
1644841780000|2022-02-14 12:29:40|11280.24|11280.24|11280.24|11280.24|11280.24|11280.24|11280.24|11280.24|0
1644841800000|2022-02-14 12:30:00|11280.37|11280.37|11280.96|11280.96|11280.96|11280.96|11280.37|11280.37|0
1644841830000|2022-02-14 12:30:30|11280.33|11280.33|11280.33|11280.33|11280.33|11280.33|11280.33|11280.33|0
1644841840000|2022-02-14 12:30:40|11280.68|11280.68|11285.89|11285.89|11285.89|11285.89|11280.68|11280.68|0
1644841850000|2022-02-14 12:30:50|11286.15|11286.15|11288.75|11288.75|11288.75|11288.75|11286.15|11286.15|0
1644841860000|2022-02-14 12:31:00|11289.23|11289.23|11289.1|11289.1|11289.23|11289.23|11289.1|11289.1|0
1644841870000|2022-02-14 12:31:10|11289.19|11289.19|11289.19|11289.19|11289.39|11289.39|11289.08|11289.08|0
1644841890000|2022-02-14 12:31:30|11289.09|11289.09|11291.63|11291.63|11291.63|11291.63|11289.09|11289.09|0
1644841910000|2022-02-14 12:31:50|11291.4|11291.4|11292.28|11292.28|11292.28|11292.28|11291.4|11291.4|0
1644841920000|2022-02-14 12:32:00|11292.72|11292.72|11292.88|11292.88|11292.88|11292.88|11292.72|11292.72|0
1644841930000|2022-02-14 12:32:10|11293.05|11293.05|11293.45|11293.45|11293.45|11293.45|11293.05|11293.05|0
1644841940000|2022-02-14 12:32:20|11294.19|11294.19|11294.35|11294.35|11294.35|11294.35|11294.19|11294.19|0
1644841970000|2022-02-14 12:32:50|11294.59|11294.59|11294.59|11294.59|11294.59|11294.59|11294.59|11294.59|0
1644841980000|2022-02-14 12:33:00|11294.31|11294.31|11292.77|11292.77|11294.31|11294.31|11292.77|11292.77|0
1644841990000|2022-02-14 12:33:10|11292.33|11292.33|11291.73|11291.73|11292.33|11292.33|11291.73|11291.73|0
1644842000000|2022-02-14 12:33:20|11291.86|11291.86|11291.86|11291.86|11291.86|11291.86|11291.86|11291.86|0
1644842010000|2022-02-14 12:33:30|11291.67|11291.67|11291.51|11291.51|11291.67|11291.67|11291.51|11291.51|0
1644842020000|2022-02-14 12:33:40|11291.7|11291.7|11290.91|11290.91|11291.7|11291.7|11290.91|11290.91|0
1644842040000|2022-02-14 12:34:00|11291.54|11291.54|11291.85|11291.85|11291.85|11291.85|11291.54|11291.54|0
1644842050000|2022-02-14 12:34:10|11292.26|11292.26|11293.42|11293.42|11293.85|11293.85|11292.26|11292.26|0
1644842060000|2022-02-14 12:34:20|11293.5|11293.5|11293.6|11293.6|11293.6|11293.6|11293.5|11293.5|0
1644842070000|2022-02-14 12:34:30|11293.52|11293.52|11293.49|11293.49|11293.52|11293.52|11293.41|11293.41|0
1644842080000|2022-02-14 12:34:40|11293.41|11293.41|11291.35|11291.35|11293.41|11293.41|11291.12|11291.12|0
1644842090000|2022-02-14 12:34:50|11291.19|11291.19|11291.46|11291.46|11291.46|11291.46|11291.03|11291.03|0
1644842100000|2022-02-14 12:35:00|11289.84|11289.84|11288.56|11288.56|11289.92|11289.92|11288.56|11288.56|0
1644842110000|2022-02-14 12:35:10|11288.16|11288.16|11288.16|11288.16|11288.16|11288.16|11288.16|11288.16|0
1644842120000|2022-02-14 12:35:20|11288.85|11288.85|11289.64|11289.64|11289.64|11289.64|11288.85|11288.85|0
1644842130000|2022-02-14 12:35:30|11290.33|11290.33|11291.35|11291.35|11291.35|11291.35|11290.33|11290.33|0
1644842160000|2022-02-14 12:36:00|11290.89|11290.89|11290.78|11290.78|11290.89|11290.89|11290.78|11290.78|0
1644842170000|2022-02-14 12:36:10|11290.35|11290.35|11290.35|11290.35|11290.35|11290.35|11290.35|11290.35|0
1644842180000|2022-02-14 12:36:20|11290.6|11290.6|11290.6|11290.6|11290.6|11290.6|11290.6|11290.6|0
1644842190000|2022-02-14 12:36:30|11291.23|11291.23|11293.52|11293.52|11293.52|11293.52|11291.23|11291.23|0
1644842210000|2022-02-14 12:36:50|11293.06|11293.06|11293.06|11293.06|11293.06|11293.06|11293.06|11293.06|0
1644842220000|2022-02-14 12:37:00|11292.7|11292.7|11291.88|11291.88|11292.85|11292.85|11291.56|11291.56|0
1644842230000|2022-02-14 12:37:10|11292.34|11292.34|11292.11|11292.11|11292.34|11292.34|11292.11|11292.11|0
1644842260000|2022-02-14 12:37:40|11292.69|11292.69|11292.69|11292.69|11292.69|11292.69|11292.69|11292.69|0
1644842290000|2022-02-14 12:38:10|11292.06|11292.06|11291.48|11291.48|11292.06|11292.06|11291.48|11291.48|0
1644842330000|2022-02-14 12:38:50|11291.91|11291.91|11295.62|11295.62|11295.62|11295.62|11291.91|11291.91|0
1644842340000|2022-02-14 12:39:00|11296.35|11296.35|11310.08|11310.08|11310.08|11310.08|11296.35|11296.35|0
1644842350000|2022-02-14 12:39:10|11312.44|11312.44|11334.1|11334.1|11334.1|11334.1|11312.44|11312.44|0
1644842360000|2022-02-14 12:39:20|11334.19|11334.19|11342.8|11342.8|11342.95|11342.95|11334.19|11334.19|0
1644842370000|2022-02-14 12:39:30|11344.31|11344.31|11354.13|11354.13|11354.77|11354.77|11344.31|11344.31|0
1644842380000|2022-02-14 12:39:40|11353.94|11353.94|11358.73|11358.73|11358.73|11358.73|11353.86|11353.86|0
1644842390000|2022-02-14 12:39:50|11357.79|11357.79|11355.64|11355.64|11357.79|11357.79|11355.64|11355.64|0
1644842400000|2022-02-14 12:40:00|11355.82|11355.82|11359.39|11359.39|11359.39|11359.39|11355.73|11355.73|0
1644842410000|2022-02-14 12:40:10|11359.2|11359.2|11360.27|11360.27|11360.87|11360.87|11359.2|11359.2|0
1644842420000|2022-02-14 12:40:20|11360.7|11360.7|11364.05|11364.05|11364.05|11364.05|11360.53|11360.53|0
1644842430000|2022-02-14 12:40:30|11364.2|11364.2|11364.15|11364.15|11364.2|11364.2|11363.74|11363.74|0
1644842440000|2022-02-14 12:40:40|11363.71|11363.71|11360.54|11360.54|11363.71|11363.71|11360.54|11360.54|0
1644842450000|2022-02-14 12:40:50|11360.4|11360.4|11360.78|11360.78|11360.78|11360.78|11360.4|11360.4|0
1644842460000|2022-02-14 12:41:00|11361.54|11361.54|11361.36|11361.36|11361.64|11361.64|11361.36|11361.36|0
1644842470000|2022-02-14 12:41:10|11361.26|11361.26|11359.33|11359.33|11361.26|11361.26|11359.33|11359.33|0
1644842480000|2022-02-14 12:41:20|11360.91|11360.91|11360.76|11360.76|11361.38|11361.38|11360.76|11360.76|0
1644842490000|2022-02-14 12:41:30|11360.32|11360.32|11359.78|11359.78|11360.42|11360.42|11359.78|11359.78|0
1644842500000|2022-02-14 12:41:40|11359.59|11359.59|11358.72|11358.72|11359.59|11359.59|11358.56|11358.56|0
1644842510000|2022-02-14 12:41:50|11358.42|11358.42|11357.5|11357.5|11359.08|11359.08|11357.5|11357.5|0
1644842520000|2022-02-14 12:42:00|11357.25|11357.25|11357.25|11357.25|11357.25|11357.25|11357.25|11357.25|0
1644842530000|2022-02-14 12:42:10|11357.36|11357.36|11357.36|11357.36|11357.36|11357.36|11357.36|11357.36|0
1644842540000|2022-02-14 12:42:20|11357.1|11357.1|11360.22|11360.22|11360.22|11360.22|11357.1|11357.1|0
1644842550000|2022-02-14 12:42:30|11359.97|11359.97|11358.01|11358.01|11360.38|11360.38|11358.01|11358.01|0
1644842560000|2022-02-14 12:42:40|11357.7|11357.7|11357.33|11357.33|11357.7|11357.7|11357.33|11357.33|0
1644842570000|2022-02-14 12:42:50|11357.7|11357.7|11358.25|11358.25|11358.25|11358.25|11357.7|11357.7|0
1644842580000|2022-02-14 12:43:00|11357.09|11357.09|11357.21|11357.21|11357.21|11357.21|11356.81|11356.81|0
1644842590000|2022-02-14 12:43:10|11357.02|11357.02|11357.28|11357.28|11357.28|11357.28|11356.82|11356.82|0
1644842600000|2022-02-14 12:43:20|11357.54|11357.54|11358.84|11358.84|11358.84|11358.84|11357.54|11357.54|0
1644842610000|2022-02-14 12:43:30|11359.07|11359.07|11365.71|11365.71|11365.71|11365.71|11359.07|11359.07|0
1644842620000|2022-02-14 12:43:40|11365.86|11365.86|11375.74|11375.74|11375.74|11375.74|11365.86|11365.86|0
1644842630000|2022-02-14 12:43:50|11375.83|11375.83|11375.52|11375.52|11375.83|11375.83|11375.52|11375.52|0
1644842650000|2022-02-14 12:44:10|11374.8|11374.8|11374.8|11374.8|11374.8|11374.8|11374.8|11374.8|0
1644842660000|2022-02-14 12:44:20|11375.24|11375.24|11376.14|11376.14|11376.41|11376.41|11375.24|11375.24|0
1644842670000|2022-02-14 12:44:30|11375.35|11375.35|11375.71|11375.71|11375.71|11375.71|11375.35|11375.35|0
1644842680000|2022-02-14 12:44:40|11375.89|11375.89|11375.71|11375.71|11375.89|11375.89|11375.71|11375.71|0
1644842700000|2022-02-14 12:45:00|11376.02|11376.02|11376.02|11376.02|11376.02|11376.02|11376.02|11376.02|0
1644842710000|2022-02-14 12:45:10|11377.6|11377.6|11379.04|11379.04|11379.17|11379.17|11377.6|11377.6|0
1644842720000|2022-02-14 12:45:20|11378.89|11378.89|11387.37|11387.37|11387.37|11387.37|11378.89|11378.89|0
1644842730000|2022-02-14 12:45:30|11387.8|11387.8|11388.01|11388.01|11388.19|11388.19|11387.7|11387.7|0
1644842740000|2022-02-14 12:45:40|11388.37|11388.37|11388.37|11388.37|11388.37|11388.37|11388.37|11388.37|0
1644842750000|2022-02-14 12:45:50|11388.8|11388.8|11389.66|11389.66|11389.97|11389.97|11388.8|11388.8|0
1644842760000|2022-02-14 12:46:00|11390.05|11390.05|11390.84|11390.84|11390.84|11390.84|11390.05|11390.05|0
1644842770000|2022-02-14 12:46:10|11391.59|11391.59|11385.86|11385.86|11391.67|11391.67|11385.86|11385.86|0
1644842790000|2022-02-14 12:46:30|11384.89|11384.89|11384.89|11384.89|11384.89|11384.89|11384.89|11384.89|0
1644842810000|2022-02-14 12:46:50|11384.7|11384.7|11384.7|11384.7|11384.7|11384.7|11384.7|11384.7|0
1644842820000|2022-02-14 12:47:00|11384.35|11384.35|11384.35|11384.35|11384.35|11384.35|11384.35|11384.35|0
1644842830000|2022-02-14 12:47:10|11384.72|11384.72|11384.72|11384.72|11384.72|11384.72|11384.72|11384.72|0
1644842840000|2022-02-14 12:47:20|11382.87|11382.87|11387.11|11387.11|11387.42|11387.42|11382.87|11382.87|0
1644842850000|2022-02-14 12:47:30|11387.3|11387.3|11389.01|11389.01|11389.01|11389.01|11386.51|11386.51|0
1644842870000|2022-02-14 12:47:50|11389.14|11389.14|11389.86|11389.86|11390|11390|11389.14|11389.14|0
1644842880000|2022-02-14 12:48:00|11389.72|11389.72|11388.74|11388.74|11389.72|11389.72|11388.74|11388.74|0
1644842890000|2022-02-14 12:48:10|11389.34|11389.34|11389.14|11389.14|11389.34|11389.34|11389.14|11389.14|0
1644842900000|2022-02-14 12:48:20|11390.02|11390.02|11389.73|11389.73|11390.18|11390.18|11389.73|11389.73|0
1644842910000|2022-02-14 12:48:30|11389.35|11389.35|11389.35|11389.35|11389.35|11389.35|11389.35|11389.35|0
1644842920000|2022-02-14 12:48:40|11389.59|11389.59|11389.59|11389.59|11389.59|11389.59|11389.59|11389.59|0
1644842940000|2022-02-14 12:49:00|11389.15|11389.15|11388.03|11388.03|11389.15|11389.15|11388.03|11388.03|0
1644842950000|2022-02-14 12:49:10|11387.84|11387.84|11386.03|11386.03|11387.84|11387.84|11385.24|11385.24|0
1644842960000|2022-02-14 12:49:20|11385.85|11385.85|11381.61|11381.61|11385.85|11385.85|11381.61|11381.61|0
1644842970000|2022-02-14 12:49:30|11380.82|11380.82|11375.15|11375.15|11380.82|11380.82|11375.15|11375.15|0
1644842980000|2022-02-14 12:49:40|11374.87|11374.87|11372.03|11372.03|11374.87|11374.87|11372.03|11372.03|0
1644842990000|2022-02-14 12:49:50|11369.26|11369.26|11369.26|11369.26|11369.26|11369.26|11369.26|11369.26|0
1644843000000|2022-02-14 12:50:00|11369.12|11369.12|11367.61|11367.61|11369.12|11369.12|11367.61|11367.61|0
1644843010000|2022-02-14 12:50:10|11367.18|11367.18|11369|11369|11369|11369|11367.18|11367.18|0
1644843020000|2022-02-14 12:50:20|11369.31|11369.31|11369.31|11369.31|11369.31|11369.31|11369.31|11369.31|0
1644843030000|2022-02-14 12:50:30|11370.1|11370.1|11370.1|11370.1|11370.1|11370.1|11370.1|11370.1|0
1644843050000|2022-02-14 12:50:50|11369.03|11369.03|11365.38|11365.38|11369.03|11369.03|11365.38|11365.38|0
1644843060000|2022-02-14 12:51:00|11365.2|11365.2|11361.7|11361.7|11365.2|11365.2|11361.7|11361.7|0
1644843070000|2022-02-14 12:51:10|11361.56|11361.56|11358.07|11358.07|11361.56|11361.56|11358.07|11358.07|0
1644843080000|2022-02-14 12:51:20|11356.13|11356.13|11354.96|11354.96|11356.13|11356.13|11354.96|11354.96|0
1644843090000|2022-02-14 12:51:30|11354.46|11354.46|11354.2|11354.2|11354.46|11354.46|11354.2|11354.2|0
1644843110000|2022-02-14 12:51:50|11353.77|11353.77|11349.11|11349.11|11353.77|11353.77|11349.11|11349.11|0
1644843120000|2022-02-14 12:52:00|11349|11349|11347.55|11347.55|11349.15|11349.15|11347.55|11347.55|0
1644843130000|2022-02-14 12:52:10|11346.58|11346.58|11347.14|11347.14|11347.14|11347.14|11346.58|11346.58|0
1644843140000|2022-02-14 12:52:20|11346.58|11346.58|11346.58|11346.58|11346.58|11346.58|11346.58|11346.58|0
1644843150000|2022-02-14 12:52:30|11346.3|11346.3|11346.59|11346.59|11346.88|11346.88|11346.17|11346.17|0
1644843180000|2022-02-14 12:53:00|11346.24|11346.24|11346.24|11346.24|11346.24|11346.24|11346.24|11346.24|0
1644843190000|2022-02-14 12:53:10|11346.05|11346.05|11346.05|11346.05|11346.05|11346.05|11346.05|11346.05|0
1644843200000|2022-02-14 12:53:20|11346.37|11346.37|11345.92|11345.92|11346.37|11346.37|11345.92|11345.92|0
1644843210000|2022-02-14 12:53:30|11343.72|11343.72|11343.72|11343.72|11343.72|11343.72|11343.72|11343.72|0
1644843220000|2022-02-14 12:53:40|11343.95|11343.95|11343.95|11343.95|11343.95|11343.95|11343.95|11343.95|0
1644843230000|2022-02-14 12:53:50|11344.17|11344.17|11344.17|11344.17|11344.17|11344.17|11344.17|11344.17|0
1644843240000|2022-02-14 12:54:00|11344.54|11344.54|11345|11345|11345|11345|11344.54|11344.54|0
1644843250000|2022-02-14 12:54:10|11345.38|11345.38|11345.57|11345.57|11345.57|11345.57|11345.28|11345.28|0
1644843260000|2022-02-14 12:54:20|11345.38|11345.38|11345.02|11345.02|11345.38|11345.38|11345.02|11345.02|0
1644843280000|2022-02-14 12:54:40|11345.65|11345.65|11344.38|11344.38|11345.96|11345.96|11344.38|11344.38|0
1644843290000|2022-02-14 12:54:50|11344.61|11344.61|11345.49|11345.49|11345.49|11345.49|11344.61|11344.61|0
1644843300000|2022-02-14 12:55:00|11345.85|11345.85|11346.82|11346.82|11346.82|11346.82|11345.53|11345.53|0
1644843310000|2022-02-14 12:55:10|11346.39|11346.39|11350.46|11350.46|11350.56|11350.56|11345.96|11345.96|0
1644843340000|2022-02-14 12:55:40|11350.35|11350.35|11350.14|11350.14|11350.35|11350.35|11349.82|11349.82|0
1644843350000|2022-02-14 12:55:50|11350.25|11350.25|11349.69|11349.69|11350.48|11350.48|11349.69|11349.69|0
1644843360000|2022-02-14 12:56:00|11350.12|11350.12|11350.12|11350.12|11350.12|11350.12|11350.12|11350.12|0
1644843380000|2022-02-14 12:56:20|11350.69|11350.69|11350.77|11350.77|11350.77|11350.77|11350.52|11350.52|0
1644843390000|2022-02-14 12:56:30|11351.2|11351.2|11351.2|11351.2|11351.2|11351.2|11351.2|11351.2|0
1644843410000|2022-02-14 12:56:50|11351.38|11351.38|11351.7|11351.7|11351.7|11351.7|11351.38|11351.38|0
1644843420000|2022-02-14 12:57:00|11351.34|11351.34|11351.34|11351.34|11351.34|11351.34|11351.34|11351.34|0
1644843430000|2022-02-14 12:57:10|11351.57|11351.57|11351.57|11351.57|11352.36|11352.36|11351.57|11351.57|0
1644843440000|2022-02-14 12:57:20|11351.14|11351.14|11351.14|11351.14|11351.14|11351.14|11351.14|11351.14|0
1644843450000|2022-02-14 12:57:30|11352.06|11352.06|11352.72|11352.72|11352.83|11352.83|11352.06|11352.06|0
1644843460000|2022-02-14 12:57:40|11353.02|11353.02|11353.02|11353.02|11353.02|11353.02|11353.02|11353.02|0
1644843470000|2022-02-14 12:57:50|11353.81|11353.81|11353.81|11353.81|11353.81|11353.81|11353.81|11353.81|0
1644843490000|2022-02-14 12:58:10|11354.63|11354.63|11354.94|11354.94|11354.94|11354.94|11354.63|11354.63|0
1644843520000|2022-02-14 12:58:40|11354.85|11354.85|11354.16|11354.16|11354.85|11354.85|11354.16|11354.16|0
1644843540000|2022-02-14 12:59:00|11353.83|11353.83|11353.88|11353.88|11354.18|11354.18|11353.83|11353.83|0
1644843550000|2022-02-14 12:59:10|11354.31|11354.31|11353.36|11353.36|11355.25|11355.25|11353.36|11353.36|0
1644843570000|2022-02-14 12:59:30|11353.47|11353.47|11353.47|11353.47|11353.47|11353.47|11353.47|11353.47|0
1644843580000|2022-02-14 12:59:40|11353.15|11353.15|11353.66|11353.66|11353.66|11353.66|11353.15|11353.15|0
1644843600000|2022-02-14 13:00:00|11353.3|11353.3|11354.09|11354.09|11354.09|11354.09|11353.3|11353.3|0
1644843610000|2022-02-14 13:00:10|11354.88|11354.88|11356.07|11356.07|11356.86|11356.86|11354.64|11354.64|0
1644843620000|2022-02-14 13:00:20|11355.88|11355.88|11356.62|11356.62|11356.62|11356.62|11355.83|11355.83|0
1644843630000|2022-02-14 13:00:30|11356.82|11356.82|11356.69|11356.69|11356.82|11356.82|11356.55|11356.55|0
1644843640000|2022-02-14 13:00:40|11356.52|11356.52|11356.7|11356.7|11356.7|11356.7|11356.34|11356.34|0
1644843650000|2022-02-14 13:00:50|11357.01|11357.01|11357.44|11357.44|11357.44|11357.44|11356.57|11356.57|0
1644843660000|2022-02-14 13:01:00|11357.8|11357.8|11357.8|11357.8|11357.8|11357.8|11357.8|11357.8|0
1644843670000|2022-02-14 13:01:10|11358.07|11358.07|11360.09|11360.09|11360.09|11360.09|11358.07|11358.07|0
1644843680000|2022-02-14 13:01:20|11360.22|11360.22|11365.34|11365.34|11365.34|11365.34|11360.22|11360.22|0
1644843690000|2022-02-14 13:01:30|11365.57|11365.57|11369.43|11369.43|11369.43|11369.43|11365.57|11365.57|0
1644843700000|2022-02-14 13:01:40|11369.24|11369.24|11368.97|11368.97|11369.24|11369.24|11368.97|11368.97|0
1644843710000|2022-02-14 13:01:50|11368.82|11368.82|11368.82|11368.82|11368.82|11368.82|11368.82|11368.82|0
1644843720000|2022-02-14 13:02:00|11368.95|11368.95|11368.18|11368.18|11368.95|11368.95|11367.73|11367.73|0
1644843730000|2022-02-14 13:02:10|11367.16|11367.16|11365.26|11365.26|11367.16|11367.16|11365.15|11365.15|0
1644843740000|2022-02-14 13:02:20|11365.4|11365.4|11365.4|11365.4|11365.4|11365.4|11365.4|11365.4|0
1644843750000|2022-02-14 13:02:30|11365.76|11365.76|11366.47|11366.47|11366.47|11366.47|11365.76|11365.76|0
1644843770000|2022-02-14 13:02:50|11366.18|11366.18|11365.74|11365.74|11366.18|11366.18|11365.74|11365.74|0
1644843800000|2022-02-14 13:03:20|11365.43|11365.43|11365.56|11365.56|11365.56|11365.56|11365.43|11365.43|0
1644843810000|2022-02-14 13:03:30|11365.42|11365.42|11365.56|11365.56|11365.56|11365.56|11365.42|11365.42|0
1644843820000|2022-02-14 13:03:40|11365.46|11365.46|11365.46|11365.46|11365.46|11365.46|11365.46|11365.46|0
1644843830000|2022-02-14 13:03:50|11364.77|11364.77|11364.77|11364.77|11364.77|11364.77|11364.77|11364.77|0
1644843840000|2022-02-14 13:04:00|11364.54|11364.54|11362.96|11362.96|11364.83|11364.83|11362.96|11362.96|0
1644843850000|2022-02-14 13:04:10|11363.1|11363.1|11363.22|11363.22|11363.53|11363.53|11363.1|11363.1|0
1644843860000|2022-02-14 13:04:20|11363.53|11363.53|11363.53|11363.53|11363.53|11363.53|11363.53|11363.53|0
1644843870000|2022-02-14 13:04:30|11363.64|11363.64|11363.64|11363.64|11363.64|11363.64|11363.64|11363.64|0
1644843890000|2022-02-14 13:04:50|11363.26|11363.26|11363.26|11363.26|11363.26|11363.26|11363.26|11363.26|0
1644843900000|2022-02-14 13:05:00|11363.47|11363.47|11362.34|11362.34|11363.47|11363.47|11362.15|11362.15|0
1644843910000|2022-02-14 13:05:10|11363.22|11363.22|11367.34|11367.34|11367.34|11367.34|11363.22|11363.22|0
1644843920000|2022-02-14 13:05:20|11367.43|11367.43|11370.58|11370.58|11370.58|11370.58|11367.43|11367.43|0
1644843930000|2022-02-14 13:05:30|11371.02|11371.02|11371.02|11371.02|11371.02|11371.02|11371.02|11371.02|0
1644843940000|2022-02-14 13:05:40|11372.17|11372.17|11373.72|11373.72|11373.72|11373.72|11372.17|11372.17|0
1644843950000|2022-02-14 13:05:50|11373.47|11373.47|11373.47|11373.47|11373.47|11373.47|11373.47|11373.47|0
1644843960000|2022-02-14 13:06:00|11372.23|11372.23|11371.47|11371.47|11372.3|11372.3|11371.47|11371.47|0
1644843970000|2022-02-14 13:06:10|11371.15|11371.15|11371.15|11371.15|11371.15|11371.15|11370.84|11370.84|0
1644843980000|2022-02-14 13:06:20|11370.85|11370.85|11370.9|11370.9|11371.16|11371.16|11370.85|11370.85|0
1644843990000|2022-02-14 13:06:30|11370.11|11370.11|11371.69|11371.69|11371.88|11371.88|11370.11|11370.11|0
1644844000000|2022-02-14 13:06:40|11371.51|11371.51|11370.95|11370.95|11371.51|11371.51|11370.95|11370.95|0
1644844010000|2022-02-14 13:06:50|11369.63|11369.63|11367.36|11367.36|11369.63|11369.63|11367.36|11367.36|0
1644844020000|2022-02-14 13:07:00|11367.62|11367.62|11367.97|11367.97|11367.97|11367.97|11367.62|11367.62|0
1644844030000|2022-02-14 13:07:10|11367.11|11367.11|11367.82|11367.82|11367.82|11367.82|11367.11|11367.11|0
1644844040000|2022-02-14 13:07:20|11367.51|11367.51|11367.3|11367.3|11367.51|11367.51|11366.87|11366.87|0
1644844060000|2022-02-14 13:07:40|11366.94|11366.94|11366.94|11366.94|11367.05|11367.05|11366.94|11366.94|0
1644844070000|2022-02-14 13:07:50|11367.73|11367.73|11368.35|11368.35|11368.53|11368.53|11367.73|11367.73|0
1644844080000|2022-02-14 13:08:00|11368.1|11368.1|11370.25|11370.25|11370.25|11370.25|11368.1|11368.1|0
1644844090000|2022-02-14 13:08:10|11370.44|11370.44|11370.25|11370.25|11370.44|11370.44|11370.25|11370.25|0
1644844100000|2022-02-14 13:08:20|11370.35|11370.35|11370.35|11370.35|11370.35|11370.35|11370.35|11370.35|0
1644844110000|2022-02-14 13:08:30|11370.97|11370.97|11371.29|11371.29|11371.29|11371.29|11370.97|11370.97|0
1644844140000|2022-02-14 13:09:00|11371.06|11371.06|11371.24|11371.24|11371.24|11371.24|11371.06|11371.06|0
1644844150000|2022-02-14 13:09:10|11371.16|11371.16|11372.04|11372.04|11372.04|11372.04|11371.16|11371.16|0
1644844160000|2022-02-14 13:09:20|11374.24|11374.24|11374.13|11374.13|11374.54|11374.54|11374.13|11374.13|0
1644844170000|2022-02-14 13:09:30|11373.95|11373.95|11373.95|11373.95|11373.95|11373.95|11373.95|11373.95|0
1644844180000|2022-02-14 13:09:40|11374.13|11374.13|11372.55|11372.55|11374.13|11374.13|11372.55|11372.55|0
1644844200000|2022-02-14 13:10:00|11372.3|11372.3|11368.35|11368.35|11372.3|11372.3|11368.35|11368.35|0
1644844220000|2022-02-14 13:10:20|11368.21|11368.21|11368.11|11368.11|11368.21|11368.21|11368.11|11368.11|0
1644844230000|2022-02-14 13:10:30|11368.9|11368.9|11368.9|11368.9|11368.9|11368.9|11368.9|11368.9|0
1644844240000|2022-02-14 13:10:40|11369.27|11369.27|11369.27|11369.27|11369.27|11369.27|11369.27|11369.27|0
1644844250000|2022-02-14 13:10:50|11369.06|11369.06|11371.97|11371.97|11371.97|11371.97|11369.06|11369.06|0
1644844280000|2022-02-14 13:11:20|11372.38|11372.38|11372.01|11372.01|11372.38|11372.38|11372.01|11372.01|0
1644844310000|2022-02-14 13:11:50|11371.89|11371.89|11371.89|11371.89|11371.89|11371.89|11371.89|11371.89|0
1644844330000|2022-02-14 13:12:10|11371.1|11371.1|11370.39|11370.39|11371.1|11371.1|11370.39|11370.39|0
1644844360000|2022-02-14 13:12:40|11370.85|11370.85|11371.56|11371.56|11371.56|11371.56|11370.85|11370.85|0
1644844390000|2022-02-14 13:13:10|11371.66|11371.66|11373|11373|11373|11373|11371.66|11371.66|0
1644844410000|2022-02-14 13:13:30|11372.55|11372.55|11372.55|11372.55|11372.55|11372.55|11372.55|11372.55|0
1644844420000|2022-02-14 13:13:40|11370.97|11370.97|11370.33|11370.33|11371.37|11371.37|11370.33|11370.33|0
1644844430000|2022-02-14 13:13:50|11370.08|11370.08|11370.08|11370.08|11370.08|11370.08|11370.08|11370.08|0
1644844440000|2022-02-14 13:14:00|11369.45|11369.45|11369.7|11369.7|11369.7|11369.7|11369.45|11369.45|0
1644844450000|2022-02-14 13:14:10|11368.91|11368.91|11367.43|11367.43|11368.91|11368.91|11367.43|11367.43|0
1644844460000|2022-02-14 13:14:20|11367.28|11367.28|11366.06|11366.06|11367.42|11367.42|11366.06|11366.06|0
1644844470000|2022-02-14 13:14:30|11366.38|11366.38|11366.38|11366.38|11366.38|11366.38|11366.38|11366.38|0
1644844480000|2022-02-14 13:14:40|11366.46|11366.46|11366.7|11366.7|11366.7|11366.7|11366.46|11366.46|0
1644844500000|2022-02-14 13:15:00|11366.85|11366.85|11365.78|11365.78|11366.85|11366.85|11365.78|11365.78|0
1644844510000|2022-02-14 13:15:10|11368.16|11368.16|11367|11367|11368.16|11368.16|11367|11367|0
1644844540000|2022-02-14 13:15:40|11365.42|11365.42|11364.96|11364.96|11365.42|11365.42|11364.96|11364.96|0
1644844570000|2022-02-14 13:16:10|11364.33|11364.33|11364.33|11364.33|11364.33|11364.33|11364.33|11364.33|0
1644844580000|2022-02-14 13:16:20|11364.41|11364.41|11364.04|11364.04|11364.41|11364.41|11364.04|11364.04|0
1644844590000|2022-02-14 13:16:30|11364.37|11364.37|11364.37|11364.37|11364.37|11364.37|11364.37|11364.37|0
1644844600000|2022-02-14 13:16:40|11364.01|11364.01|11364.01|11364.01|11364.01|11364.01|11364.01|11364.01|0
1644844620000|2022-02-14 13:17:00|11364.32|11364.32|11365.13|11365.13|11365.36|11365.36|11364.32|11364.32|0
1644844630000|2022-02-14 13:17:10|11364.24|11364.24|11364.6|11364.6|11364.6|11364.6|11364.24|11364.24|0
1644844650000|2022-02-14 13:17:30|11364.79|11364.79|11364.79|11364.79|11364.79|11364.79|11364.56|11364.56|0
1644844670000|2022-02-14 13:17:50|11364.6|11364.6|11364.6|11364.6|11364.6|11364.6|11364.6|11364.6|0
1644844680000|2022-02-14 13:18:00|11364.49|11364.49|11363.83|11363.83|11364.49|11364.49|11363.83|11363.83|0
1644844690000|2022-02-14 13:18:10|11364.55|11364.55|11364.63|11364.63|11364.63|11364.63|11364.55|11364.55|0
1644844700000|2022-02-14 13:18:20|11365|11365|11363.88|11363.88|11365|11365|11363.88|11363.88|0
1644844710000|2022-02-14 13:18:30|11363.99|11363.99|11363.77|11363.77|11363.99|11363.99|11363.77|11363.77|0
1644844730000|2022-02-14 13:18:50|11364.17|11364.17|11364.4|11364.4|11364.4|11364.4|11364.08|11364.08|0
1644844740000|2022-02-14 13:19:00|11364.16|11364.16|11364.24|11364.24|11364.48|11364.48|11364.16|11364.16|0
1644844760000|2022-02-14 13:19:20|11363.8|11363.8|11363.8|11363.8|11363.8|11363.8|11363.8|11363.8|0
1644844800000|2022-02-14 13:20:00|11363.62|11363.62|11362.3|11362.3|11363.81|11363.81|11362.16|11362.16|0
1644844810000|2022-02-14 13:20:10|11363.22|11363.22|11364.81|11364.81|11364.81|11364.81|11362.89|11362.89|0
1644844820000|2022-02-14 13:20:20|11365.18|11365.18|11365.18|11365.18|11365.18|11365.18|11365.18|11365.18|0
1644844840000|2022-02-14 13:20:40|11364.88|11364.88|11365.25|11365.25|11365.25|11365.25|11364.88|11364.88|0
1644844850000|2022-02-14 13:20:50|11365.48|11365.48|11366.69|11366.69|11366.69|11366.69|11365.48|11365.48|0
1644844860000|2022-02-14 13:21:00|11367.13|11367.13|11368.45|11368.45|11368.68|11368.68|11367.13|11367.13|0
1644844870000|2022-02-14 13:21:10|11368.6|11368.6|11371|11371|11371|11371|11368.6|11368.6|0
1644844880000|2022-02-14 13:21:20|11371.79|11371.79|11374.12|11374.12|11374.12|11374.12|11371.79|11371.79|0
1644844890000|2022-02-14 13:21:30|11373.81|11373.81|11373.81|11373.81|11373.81|11373.81|11373.81|11373.81|0
1644844900000|2022-02-14 13:21:40|11374.17|11374.17|11374.34|11374.34|11374.34|11374.34|11374.03|11374.03|0
1644844910000|2022-02-14 13:21:50|11374.19|11374.19|11374.82|11374.82|11374.82|11374.82|11374.19|11374.19|0
1644844920000|2022-02-14 13:22:00|11375.93|11375.93|11375.93|11375.93|11375.93|11375.93|11375.93|11375.93|0
1644844930000|2022-02-14 13:22:10|11375.71|11375.71|11375.71|11375.71|11375.71|11375.71|11375.71|11375.71|0
1644844940000|2022-02-14 13:22:20|11375.34|11375.34|11375.34|11375.34|11375.34|11375.34|11375.34|11375.34|0
1644844960000|2022-02-14 13:22:40|11375.52|11375.52|11375.52|11375.52|11375.52|11375.52|11375.52|11375.52|0
1644844980000|2022-02-14 13:23:00|11375.16|11375.16|11376.76|11376.76|11376.76|11376.76|11374.98|11374.98|0
1644844990000|2022-02-14 13:23:10|11376.32|11376.32|11376.17|11376.17|11376.32|11376.32|11376.17|11376.17|0
1644845000000|2022-02-14 13:23:20|11376.35|11376.35|11376.35|11376.35|11376.35|11376.35|11376.35|11376.35|0
1644845010000|2022-02-14 13:23:30|11375.73|11375.73|11376.29|11376.29|11376.52|11376.52|11375.73|11375.73|0
1644845020000|2022-02-14 13:23:40|11376.69|11376.69|11377.34|11377.34|11377.34|11377.34|11376.69|11376.69|0
1644845030000|2022-02-14 13:23:50|11376.97|11376.97|11377.12|11377.12|11377.44|11377.44|11376.97|11376.97|0
1644845040000|2022-02-14 13:24:00|11376.93|11376.93|11375.64|11375.64|11377.12|11377.12|11375.64|11375.64|0
1644845050000|2022-02-14 13:24:10|11374.85|11374.85|11374.72|11374.72|11375.33|11375.33|11374.72|11374.72|0
1644845060000|2022-02-14 13:24:20|11374.53|11374.53|11374.53|11374.53|11374.53|11374.53|11374.53|11374.53|0
1644845080000|2022-02-14 13:24:40|11374.9|11374.9|11374.72|11374.72|11374.9|11374.9|11374.72|11374.72|0
1644845090000|2022-02-14 13:24:50|11374.9|11374.9|11374.9|11374.9|11374.9|11374.9|11374.9|11374.9|0
1644845100000|2022-02-14 13:25:00|11374.72|11374.72|11374.72|11374.72|11374.72|11374.72|11374.72|11374.72|0
1644845110000|2022-02-14 13:25:10|11375.18|11375.18|11375.18|11375.18|11375.18|11375.18|11375.18|11375.18|0
1644845120000|2022-02-14 13:25:20|11375.32|11375.32|11374.81|11374.81|11375.32|11375.32|11374.02|11374.02|0
1644845130000|2022-02-14 13:25:30|11375.17|11375.17|11375.17|11375.17|11375.17|11375.17|11375.17|11375.17|0
1644845140000|2022-02-14 13:25:40|11375.79|11375.79|11375.79|11375.79|11375.79|11375.79|11375.79|11375.79|0
1644845150000|2022-02-14 13:25:50|11375.61|11375.61|11375.61|11375.61|11375.61|11375.61|11375.61|11375.61|0
1644845160000|2022-02-14 13:26:00|11375.53|11375.53|11375.53|11375.53|11375.53|11375.53|11375.53|11375.53|0
1644845190000|2022-02-14 13:26:30|11374.74|11374.74|11374.9|11374.9|11374.9|11374.9|11374.74|11374.74|0
1644845210000|2022-02-14 13:26:50|11374.72|11374.72|11374.72|11374.72|11374.72|11374.72|11374.72|11374.72|0
1644845220000|2022-02-14 13:27:00|11373.93|11373.93|11369.92|11369.92|11373.93|11373.93|11369.92|11369.92|0
1644845240000|2022-02-14 13:27:20|11369.29|11369.29|11369.29|11369.29|11369.29|11369.29|11369.29|11369.29|0
1644845250000|2022-02-14 13:27:30|11369.11|11369.11|11368.32|11368.32|11369.11|11369.11|11367.86|11367.86|0
1644845270000|2022-02-14 13:27:50|11367.53|11367.53|11367.34|11367.34|11367.53|11367.53|11367.34|11367.34|0
1644845280000|2022-02-14 13:28:00|11367.18|11367.18|11367.18|11367.18|11367.18|11367.18|11367.18|11367.18|0
1644845290000|2022-02-14 13:28:10|11367.64|11367.64|11369.14|11369.14|11369.14|11369.14|11367.21|11367.21|0
1644845310000|2022-02-14 13:28:30|11369.5|11369.5|11370.95|11370.95|11370.95|11370.95|11369.5|11369.5|0
1644845320000|2022-02-14 13:28:40|11370.65|11370.65|11370.8|11370.8|11370.8|11370.8|11370.65|11370.65|0
1644845330000|2022-02-14 13:28:50|11371.17|11371.17|11370.84|11370.84|11371.17|11371.17|11370.84|11370.84|0
1644845360000|2022-02-14 13:29:20|11370.64|11370.64|11370.64|11370.64|11370.64|11370.64|11370.64|11370.64|0
1644845380000|2022-02-14 13:29:40|11370.41|11370.41|11370.41|11370.41|11370.41|11370.41|11370.41|11370.41|0
1644845410000|2022-02-14 13:30:10|11371.04|11371.04|11370.73|11370.73|11371.04|11371.04|11370.73|11370.73|0
1644845420000|2022-02-14 13:30:20|11370.62|11370.62|11370.62|11370.62|11370.62|11370.62|11370.62|11370.62|0
1644845430000|2022-02-14 13:30:30|11370.07|11370.07|11370.34|11370.34|11370.34|11370.34|11370.07|11370.07|0
1644845460000|2022-02-14 13:31:00|11370.7|11370.7|11371.52|11371.52|11371.52|11371.52|11370.7|11370.7|0
1644845470000|2022-02-14 13:31:10|11373.1|11373.1|11374|11374|11374|11374|11373.1|11373.1|0
1644845480000|2022-02-14 13:31:20|11373.08|11373.08|11373.08|11373.08|11373.08|11373.08|11373.08|11373.08|0
1644845490000|2022-02-14 13:31:30|11373.27|11373.27|11373.27|11373.27|11373.27|11373.27|11373.27|11373.27|0
1644845500000|2022-02-14 13:31:40|11373.49|11373.49|11372.25|11372.25|11373.49|11373.49|11372.25|11372.25|0
1644845520000|2022-02-14 13:32:00|11371.46|11371.46|11370.67|11370.67|11371.46|11371.46|11370.67|11370.67|0
1644845530000|2022-02-14 13:32:10|11370.05|11370.05|11369.63|11369.63|11370.42|11370.42|11369.63|11369.63|0
1644845550000|2022-02-14 13:32:30|11368.84|11368.84|11368.84|11368.84|11368.84|11368.84|11368.84|11368.84|0
1644845560000|2022-02-14 13:32:40|11368.25|11368.25|11368.91|11368.91|11369.04|11369.04|11367.9|11367.9|0
1644845570000|2022-02-14 13:32:50|11368.72|11368.72|11366.38|11366.38|11368.72|11368.72|11366.38|11366.38|0
1644845580000|2022-02-14 13:33:00|11366.15|11366.15|11365.51|11365.51|11366.15|11366.15|11365.15|11365.15|0
1644845590000|2022-02-14 13:33:10|11364.72|11364.72|11364.72|11364.72|11364.9|11364.9|11364.72|11364.72|0
1644845600000|2022-02-14 13:33:20|11365.51|11365.51|11365.91|11365.91|11365.91|11365.91|11364.51|11364.51|0
1644845610000|2022-02-14 13:33:30|11367.07|11367.07|11367.9|11367.9|11368.27|11368.27|11367.07|11367.07|0
1644845630000|2022-02-14 13:33:50|11368.77|11368.77|11368.6|11368.6|11369.39|11369.39|11367.98|11367.98|0
1644845640000|2022-02-14 13:34:00|11369.39|11369.39|11370.18|11370.18|11370.18|11370.18|11369.39|11369.39|0
1644845650000|2022-02-14 13:34:10|11370|11370|11371.58|11371.58|11371.58|11371.58|11370|11370|0
1644845660000|2022-02-14 13:34:20|11370.79|11370.79|11370.65|11370.65|11370.79|11370.79|11370.65|11370.65|0
1644845670000|2022-02-14 13:34:30|11369.4|11369.4|11368.44|11368.44|11369.4|11369.4|11368.44|11368.44|0
1644845680000|2022-02-14 13:34:40|11368.01|11368.01|11368.01|11368.01|11368.01|11368.01|11368.01|11368.01|0
1644845730000|2022-02-14 13:35:30|11366.23|11366.23|11366.19|11366.19|11366.38|11366.38|11366.19|11366.19|0
1644845740000|2022-02-14 13:35:40|11366.49|11366.49|11366.79|11366.79|11366.79|11366.79|11366.49|11366.49|0
1644845750000|2022-02-14 13:35:50|11367.1|11367.1|11366.66|11366.66|11367.1|11367.1|11366.66|11366.66|0
1644845760000|2022-02-14 13:36:00|11366.5|11366.5|11366.97|11366.97|11366.97|11366.97|11366.5|11366.5|0
1644845770000|2022-02-14 13:36:10|11366.74|11366.74|11366.74|11366.74|11366.74|11366.74|11366.74|11366.74|0
1644845780000|2022-02-14 13:36:20|11367.05|11367.05|11367.36|11367.36|11367.36|11367.36|11367.01|11367.01|0
1644845790000|2022-02-14 13:36:30|11366.96|11366.96|11366.27|11366.27|11366.96|11366.96|11366.27|11366.27|0
1644845800000|2022-02-14 13:36:40|11367.19|11367.19|11368.12|11368.12|11368.12|11368.12|11367.19|11367.19|0
1644845820000|2022-02-14 13:37:00|11370.14|11370.14|11370.14|11370.14|11370.37|11370.37|11370.14|11370.14|0
1644845830000|2022-02-14 13:37:10|11369.99|11369.99|11368.85|11368.85|11369.99|11369.99|11368.85|11368.85|0
1644845840000|2022-02-14 13:37:20|11368.66|11368.66|11368.98|11368.98|11368.98|11368.98|11368.66|11368.66|0
1644845850000|2022-02-14 13:37:30|11368.55|11368.55|11368.44|11368.44|11368.55|11368.55|11368.44|11368.44|0
1644845870000|2022-02-14 13:37:50|11368.19|11368.19|11367.26|11367.26|11368.19|11368.19|11366.47|11366.47|0
1644845880000|2022-02-14 13:38:00|11367.02|11367.02|11367.02|11367.02|11367.02|11367.02|11367.02|11367.02|0
1644845910000|2022-02-14 13:38:30|11366.74|11366.74|11367.04|11367.04|11367.04|11367.04|11366.74|11366.74|0
1644845920000|2022-02-14 13:38:40|11367.34|11367.34|11367.34|11367.34|11367.34|11367.34|11367.34|11367.34|0
1644845930000|2022-02-14 13:38:50|11367.03|11367.03|11367.03|11367.03|11367.03|11367.03|11367.03|11367.03|0
1644845940000|2022-02-14 13:39:00|11367.33|11367.33|11370.67|11370.67|11370.67|11370.67|11367.33|11367.33|0
1644845950000|2022-02-14 13:39:10|11370.53|11370.53|11369.9|11369.9|11370.53|11370.53|11369.9|11369.9|0
1644845960000|2022-02-14 13:39:20|11370.26|11370.26|11370.26|11370.26|11370.26|11370.26|11370.26|11370.26|0
1644846000000|2022-02-14 13:40:00|11369.9|11369.9|11370.31|11370.31|11370.31|11370.31|11369.9|11369.9|0
1644846010000|2022-02-14 13:40:10|11370.19|11370.19|11370.91|11370.91|11370.91|11370.91|11370.19|11370.19|0
1644846020000|2022-02-14 13:40:20|11371.54|11371.54|11371.54|11371.54|11371.54|11371.54|11371.54|11371.54|0
1644846030000|2022-02-14 13:40:30|11371.68|11371.68|11371.68|11371.68|11371.68|11371.68|11371.68|11371.68|0
1644846040000|2022-02-14 13:40:40|11371.84|11371.84|11371.4|11371.4|11371.84|11371.84|11371.4|11371.4|0
1644846060000|2022-02-14 13:41:00|11371.64|11371.64|11371.34|11371.34|11371.64|11371.64|11371.01|11371.01|0
1644846070000|2022-02-14 13:41:10|11371.18|11371.18|11371.18|11371.18|11371.18|11371.18|11371.18|11371.18|0
1644846080000|2022-02-14 13:41:20|11371.5|11371.5|11371.58|11371.58|11371.58|11371.58|11371.5|11371.5|0
1644846110000|2022-02-14 13:41:50|11371.4|11371.4|11371.4|11371.4|11371.4|11371.4|11371.4|11371.4|0
1644846120000|2022-02-14 13:42:00|11371.48|11371.48|11370.85|11370.85|11371.48|11371.48|11370.85|11370.85|0
1644846130000|2022-02-14 13:42:10|11370.46|11370.46|11370.46|11370.46|11370.46|11370.46|11370.46|11370.46|0
1644846140000|2022-02-14 13:42:20|11370.02|11370.02|11370.02|11370.02|11370.02|11370.02|11370.02|11370.02|0
1644846150000|2022-02-14 13:42:30|11369.78|11369.78|11369.78|11369.78|11369.78|11369.78|11369.78|11369.78|0
1644846160000|2022-02-14 13:42:40|11369.42|11369.42|11369.15|11369.15|11369.42|11369.42|11369.15|11369.15|0
1644846170000|2022-02-14 13:42:50|11368.61|11368.61|11368.61|11368.61|11368.61|11368.61|11368.61|11368.61|0
1644846180000|2022-02-14 13:43:00|11368.31|11368.31|11366.96|11366.96|11368.31|11368.31|11366.96|11366.96|0
1644846190000|2022-02-14 13:43:10|11367.04|11367.04|11366.81|11366.81|11367.04|11367.04|11366.81|11366.81|0
1644846200000|2022-02-14 13:43:20|11366.95|11366.95|11366.62|11366.62|11366.95|11366.95|11366.62|11366.62|0
1644846210000|2022-02-14 13:43:30|11366.7|11366.7|11366.08|11366.08|11366.7|11366.7|11366.08|11366.08|0
1644846220000|2022-02-14 13:43:40|11365.6|11365.6|11364.96|11364.96|11365.6|11365.6|11364.96|11364.96|0
1644846230000|2022-02-14 13:43:50|11365.07|11365.07|11364.75|11364.75|11365.18|11365.18|11364.75|11364.75|0
1644846240000|2022-02-14 13:44:00|11364.61|11364.61|11362.38|11362.38|11364.61|11364.61|11362.38|11362.38|0
1644846250000|2022-02-14 13:44:10|11362.08|11362.08|11361.25|11361.25|11362.08|11362.08|11361.25|11361.25|0
1644846260000|2022-02-14 13:44:20|11361.42|11361.42|11361.42|11361.42|11361.42|11361.42|11361.42|11361.42|0
1644846270000|2022-02-14 13:44:30|11361.1|11361.1|11360.38|11360.38|11361.4|11361.4|11360.38|11360.38|0
1644846280000|2022-02-14 13:44:40|11360.52|11360.52|11359.01|11359.01|11362.43|11362.43|11359.01|11359.01|0
1644846290000|2022-02-14 13:44:50|11359.16|11359.16|11359.26|11359.26|11359.34|11359.34|11359.16|11359.16|0
1644846300000|2022-02-14 13:45:00|11358.87|11358.87|11358.02|11358.02|11359.97|11359.97|11357.89|11357.89|0
1644846310000|2022-02-14 13:45:10|11358.21|11358.21|11358.5|11358.5|11358.64|11358.64|11358.21|11358.21|0
1644846320000|2022-02-14 13:45:20|11358.35|11358.35|11358.35|11358.35|11358.35|11358.35|11358.35|11358.35|0
1644846330000|2022-02-14 13:45:30|11359.14|11359.14|11358.28|11358.28|11359.14|11359.14|11358.28|11358.28|0
1644846340000|2022-02-14 13:45:40|11358.71|11358.71|11358.15|11358.15|11358.71|11358.71|11358.15|11358.15|0
1644846350000|2022-02-14 13:45:50|11358.94|11358.94|11358.86|11358.86|11358.94|11358.94|11358.86|11358.86|0
1644846360000|2022-02-14 13:46:00|11359.22|11359.22|11359.71|11359.71|11359.71|11359.71|11359.22|11359.22|0
1644846380000|2022-02-14 13:46:20|11360.5|11360.5|11360.83|11360.83|11361.02|11361.02|11360.5|11360.5|0
1644846420000|2022-02-14 13:47:00|11361.27|11361.27|11361.27|11361.27|11361.27|11361.27|11361.27|11361.27|0
1644846440000|2022-02-14 13:47:20|11360.92|11360.92|11360.92|11360.92|11360.92|11360.92|11360.92|11360.92|0
1644846460000|2022-02-14 13:47:40|11361.05|11361.05|11361.3|11361.3|11361.3|11361.3|11361.05|11361.05|0
1644846490000|2022-02-14 13:48:10|11361.16|11361.16|11361.47|11361.47|11361.47|11361.47|11361.16|11361.16|0
1644846530000|2022-02-14 13:48:50|11360.78|11360.78|11360.78|11360.78|11360.78|11360.78|11360.78|11360.78|0
1644846540000|2022-02-14 13:49:00|11359.46|11359.46|11359.38|11359.38|11359.46|11359.46|11359.38|11359.38|0
1644846550000|2022-02-14 13:49:10|11359.22|11359.22|11359.14|11359.14|11359.22|11359.22|11359.14|11359.14|0
1644846560000|2022-02-14 13:49:20|11358.78|11358.78|11361.15|11361.15|11361.15|11361.15|11358.78|11358.78|0
1644846570000|2022-02-14 13:49:30|11361.07|11361.07|11360.76|11360.76|11361.07|11361.07|11360.76|11360.76|0
1644846600000|2022-02-14 13:50:00|11360.99|11360.99|11363.01|11363.01|11363.21|11363.21|11360.99|11360.99|0
1644846610000|2022-02-14 13:50:10|11362.91|11362.91|11363.84|11363.84|11363.84|11363.84|11362.91|11362.91|0
1644846620000|2022-02-14 13:50:20|11364.3|11364.3|11365.85|11365.85|11365.85|11365.85|11364.3|11364.3|0
1644846640000|2022-02-14 13:50:40|11365.05|11365.05|11365.68|11365.68|11365.68|11365.68|11365.05|11365.05|0
1644846660000|2022-02-14 13:51:00|11365.31|11365.31|11364.6|11364.6|11365.31|11365.31|11364.6|11364.6|0
1644846670000|2022-02-14 13:51:10|11364.91|11364.91|11364.91|11364.91|11364.91|11364.91|11364.91|11364.91|0
1644846690000|2022-02-14 13:51:30|11364.6|11364.6|11364.28|11364.28|11364.6|11364.6|11364.28|11364.28|0
1644846700000|2022-02-14 13:51:40|11364.37|11364.37|11365.98|11365.98|11365.98|11365.98|11364.37|11364.37|0
1644846710000|2022-02-14 13:51:50|11366.34|11366.34|11368.11|11368.11|11368.11|11368.11|11366.34|11366.34|0
1644846720000|2022-02-14 13:52:00|11368|11368|11368.16|11368.16|11368.3|11368.3|11368|11368|0
1644846730000|2022-02-14 13:52:10|11368.61|11368.61|11368.86|11368.86|11368.86|11368.86|11368.61|11368.61|0
1644846740000|2022-02-14 13:52:20|11368.77|11368.77|11368.77|11368.77|11368.77|11368.77|11368.77|11368.77|0
1644846750000|2022-02-14 13:52:30|11370.35|11370.35|11370.25|11370.25|11370.4|11370.4|11370.1|11370.1|0
1644846760000|2022-02-14 13:52:40|11369.46|11369.46|11369.88|11369.88|11370.45|11370.45|11369.46|11369.46|0
1644846770000|2022-02-14 13:52:50|11369.7|11369.7|11370.05|11370.05|11370.05|11370.05|11369.7|11369.7|0
1644846780000|2022-02-14 13:53:00|11369.84|11369.84|11369.22|11369.22|11369.84|11369.84|11369.22|11369.22|0
1644846790000|2022-02-14 13:53:10|11369.12|11369.12|11369.12|11369.12|11369.12|11369.12|11369.12|11369.12|0
1644846800000|2022-02-14 13:53:20|11368.96|11368.96|11368.96|11368.96|11368.96|11368.96|11368.96|11368.96|0
1644846810000|2022-02-14 13:53:30|11368.36|11368.36|11368.36|11368.36|11368.36|11368.36|11368.36|11368.36|0
1644846830000|2022-02-14 13:53:50|11368.47|11368.47|11368.11|11368.11|11368.47|11368.47|11368.11|11368.11|0
1644846840000|2022-02-14 13:54:00|11368.55|11368.55|11368.55|11368.55|11368.55|11368.55|11368.55|11368.55|0
1644846850000|2022-02-14 13:54:10|11369.02|11369.02|11369.02|11369.02|11369.02|11369.02|11369.02|11369.02|0
1644846860000|2022-02-14 13:54:20|11369.37|11369.37|11370.95|11370.95|11370.95|11370.95|11369.37|11369.37|0
1644846870000|2022-02-14 13:54:30|11371.14|11371.14|11371.14|11371.14|11371.14|11371.14|11371.14|11371.14|0
1644846900000|2022-02-14 13:55:00|11372.39|11372.39|11373.97|11373.97|11373.99|11373.99|11372.39|11372.39|0
1644846910000|2022-02-14 13:55:10|11373.67|11373.67|11373.67|11373.67|11373.67|11373.67|11373.67|11373.67|0
1644846920000|2022-02-14 13:55:20|11374.03|11374.03|11376.24|11376.24|11376.24|11376.24|11374.03|11374.03|0
1644846930000|2022-02-14 13:55:30|11376.07|11376.07|11376.07|11376.07|11376.07|11376.07|11376.07|11376.07|0
1644846950000|2022-02-14 13:55:50|11376.27|11376.27|11376.27|11376.27|11376.27|11376.27|11376.27|11376.27|0
1644846960000|2022-02-14 13:56:00|11375.81|11375.81|11375.81|11375.81|11375.81|11375.81|11375.81|11375.81|0
1644846980000|2022-02-14 13:56:20|11376.31|11376.31|11376.31|11376.31|11376.31|11376.31|11376.31|11376.31|0
1644846990000|2022-02-14 13:56:30|11376.17|11376.17|11375.99|11375.99|11376.17|11376.17|11375.99|11375.99|0
1644847000000|2022-02-14 13:56:40|11375.04|11375.04|11373.75|11373.75|11375.04|11375.04|11373.75|11373.75|0
1644847010000|2022-02-14 13:56:50|11373.56|11373.56|11371.47|11371.47|11373.56|11373.56|11371.47|11371.47|0
1644847020000|2022-02-14 13:57:00|11371.22|11371.22|11371.22|11371.22|11371.22|11371.22|11371.22|11371.22|0
1644847030000|2022-02-14 13:57:10|11370.96|11370.96|11370.96|11370.96|11370.96|11370.96|11370.96|11370.96|0
1644847060000|2022-02-14 13:57:40|11371.18|11371.18|11370.99|11370.99|11371.18|11371.18|11370.99|11370.99|0
1644847070000|2022-02-14 13:57:50|11370.68|11370.68|11369.97|11369.97|11370.68|11370.68|11369.97|11369.97|0
1644847080000|2022-02-14 13:58:00|11369.61|11369.61|11369.82|11369.82|11369.97|11369.97|11369.61|11369.61|0
1644847140000|2022-02-14 13:59:00|11370|11370|11369.65|11369.65|11370|11370|11369.65|11369.65|0
1644847160000|2022-02-14 13:59:20|11369.53|11369.53|11368.08|11368.08|11369.53|11369.53|11368.08|11368.08|0
1644847170000|2022-02-14 13:59:30|11368|11368|11368.13|11368.13|11368.13|11368.13|11368|11368|0
1644847180000|2022-02-14 13:59:40|11367.93|11367.93|11367.71|11367.71|11367.93|11367.93|11367.71|11367.71|0
1644847190000|2022-02-14 13:59:50|11367.93|11367.93|11367.56|11367.56|11367.93|11367.93|11367.56|11367.56|0
1644847200000|2022-02-14 14:00:00|11367.07|11367.07|11367.07|11367.07|11367.07|11367.07|11367.07|11367.07|0
1644847210000|2022-02-14 14:00:10|11366.19|11366.19|11366.62|11366.62|11366.62|11366.62|11366.19|11366.19|0
1644847220000|2022-02-14 14:00:20|11366.45|11366.45|11367.08|11367.08|11367.08|11367.08|11366.45|11366.45|0
1644847240000|2022-02-14 14:00:40|11367.44|11367.44|11369.05|11369.05|11369.05|11369.05|11367.44|11367.44|0
1644847250000|2022-02-14 14:00:50|11369.48|11369.48|11369.48|11369.48|11369.48|11369.48|11369.48|11369.48|0
1644847260000|2022-02-14 14:01:00|11369.59|11369.59|11369.7|11369.7|11369.91|11369.91|11369.59|11369.59|0
1644847280000|2022-02-14 14:01:20|11368.91|11368.91|11368.91|11368.91|11368.91|11368.91|11368.91|11368.91|0
1644847290000|2022-02-14 14:01:30|11368.78|11368.78|11368.78|11368.78|11368.78|11368.78|11368.78|11368.78|0
1644847310000|2022-02-14 14:01:50|11367.99|11367.99|11367.3|11367.3|11367.99|11367.99|11367.3|11367.3|0
1644847320000|2022-02-14 14:02:00|11368.09|11368.09|11370.72|11370.72|11370.72|11370.72|11368.09|11368.09|0
1644847330000|2022-02-14 14:02:10|11370.62|11370.62|11374.96|11374.96|11374.96|11374.96|11370.62|11370.62|0
1644847340000|2022-02-14 14:02:20|11375.1|11375.1|11376.12|11376.12|11376.12|11376.12|11375.1|11375.1|0
1644847370000|2022-02-14 14:02:50|11376.47|11376.47|11376.7|11376.7|11376.7|11376.7|11376.47|11376.47|0
1644847380000|2022-02-14 14:03:00|11376.87|11376.87|11376.55|11376.55|11376.87|11376.87|11376.55|11376.55|0
1644847390000|2022-02-14 14:03:10|11376.46|11376.46|11376.46|11376.46|11376.46|11376.46|11376.46|11376.46|0
1644847420000|2022-02-14 14:03:40|11376.54|11376.54|11376.54|11376.54|11376.54|11376.54|11376.54|11376.54|0
1644847430000|2022-02-14 14:03:50|11377.16|11377.16|11377.16|11377.16|11377.16|11377.16|11377.16|11377.16|0
1644847440000|2022-02-14 14:04:00|11378.05|11378.05|11377.82|11377.82|11378.05|11378.05|11377.82|11377.82|0
1644847460000|2022-02-14 14:04:20|11377.9|11377.9|11377.98|11377.98|11377.98|11377.98|11377.9|11377.9|0
1644847510000|2022-02-14 14:05:10|11378.09|11378.09|11378.3|11378.3|11378.3|11378.3|11377.94|11377.94|0
1644847530000|2022-02-14 14:05:30|11377.86|11377.86|11377.86|11377.86|11377.86|11377.86|11377.86|11377.86|0
1644847550000|2022-02-14 14:05:50|11377.77|11377.77|11384.32|11384.32|11384.46|11384.46|11377.47|11377.47|0
1644847560000|2022-02-14 14:06:00|11384.71|11384.71|11383.89|11383.89|11384.71|11384.71|11383.89|11383.89|0
1644847570000|2022-02-14 14:06:10|11384.25|11384.25|11385.09|11385.09|11385.09|11385.09|11384.25|11384.25|0
1644847580000|2022-02-14 14:06:20|11385.01|11385.01|11384.36|11384.36|11385.01|11385.01|11384.36|11384.36|0
1644847590000|2022-02-14 14:06:30|11384.92|11384.92|11384.92|11384.92|11384.92|11384.92|11384.92|11384.92|0
1644847620000|2022-02-14 14:07:00|11385|11385|11384.77|11384.77|11385|11385|11384.77|11384.77|0
1644847630000|2022-02-14 14:07:10|11385.23|11385.23|11383.53|11383.53|11385.47|11385.47|11383.53|11383.53|0
1644847670000|2022-02-14 14:07:50|11383.85|11383.85|11383.85|11383.85|11383.85|11383.85|11383.85|11383.85|0
1644847680000|2022-02-14 14:08:00|11384.16|11384.16|11384.26|11384.26|11384.26|11384.26|11384.16|11384.16|0
1644847690000|2022-02-14 14:08:10|11384.5|11384.5|11384.5|11384.5|11384.5|11384.5|11384.5|11384.5|0
1644847700000|2022-02-14 14:08:20|11384.66|11384.66|11384.66|11384.66|11384.66|11384.66|11384.66|11384.66|0
1644847710000|2022-02-14 14:08:30|11383.87|11383.87|11383.95|11383.95|11383.95|11383.95|11383.87|11383.87|0
1644847740000|2022-02-14 14:09:00|11384.03|11384.03|11384.11|11384.11|11384.11|11384.11|11384.03|11384.03|0
1644847750000|2022-02-14 14:09:10|11383.48|11383.48|11383.48|11383.48|11383.48|11383.48|11383.48|11383.48|0
1644847760000|2022-02-14 14:09:20|11384.35|11384.35|11384.78|11384.78|11384.78|11384.78|11384.35|11384.35|0
1644847770000|2022-02-14 14:09:30|11383.99|11383.99|11383.99|11383.99|11383.99|11383.99|11383.99|11383.99|0
1644847780000|2022-02-14 14:09:40|11384.65|11384.65|11384.65|11384.65|11384.65|11384.65|11384.65|11384.65|0
1644847790000|2022-02-14 14:09:50|11385.36|11385.36|11385.36|11385.36|11385.36|11385.36|11385.36|11385.36|0
1644847800000|2022-02-14 14:10:00|11385.79|11385.79|11385.79|11385.79|11385.79|11385.79|11385.79|11385.79|0
1644847810000|2022-02-14 14:10:10|11385.96|11385.96|11388.03|11388.03|11388.03|11388.03|11385.96|11385.96|0
1644847820000|2022-02-14 14:10:20|11388.2|11388.2|11388.51|11388.51|11388.51|11388.51|11388.2|11388.2|0
1644847840000|2022-02-14 14:10:40|11388.28|11388.28|11388.38|11388.38|11388.38|11388.38|11388.28|11388.28|0
1644847860000|2022-02-14 14:11:00|11390.98|11390.98|11390.89|11390.89|11390.98|11390.98|11390.89|11390.89|0
1644847870000|2022-02-14 14:11:10|11391.09|11391.09|11391.67|11391.67|11391.67|11391.67|11390.98|11390.98|0
1644847880000|2022-02-14 14:11:20|11391.81|11391.81|11393.25|11393.25|11393.25|11393.25|11391.81|11391.81|0
1644847890000|2022-02-14 14:11:30|11393.99|11393.99|11393.99|11393.99|11393.99|11393.99|11393.99|11393.99|0
1644847900000|2022-02-14 14:11:40|11393.76|11393.76|11393.76|11393.76|11393.76|11393.76|11393.76|11393.76|0
1644847910000|2022-02-14 14:11:50|11393.86|11393.86|11394.27|11394.27|11394.27|11394.27|11393.86|11393.86|0
1644847920000|2022-02-14 14:12:00|11394.13|11394.13|11394.67|11394.67|11394.67|11394.67|11394.13|11394.13|0
1644847940000|2022-02-14 14:12:20|11397.04|11397.04|11399.69|11399.69|11399.69|11399.69|11397.04|11397.04|0
1644847950000|2022-02-14 14:12:30|11401.07|11401.07|11402.91|11402.91|11402.91|11402.91|11401.07|11401.07|0
1644847960000|2022-02-14 14:12:40|11403.15|11403.15|11403.42|11403.42|11403.42|11403.42|11403.15|11403.15|0
1644847970000|2022-02-14 14:12:50|11403.1|11403.1|11403.1|11403.1|11403.1|11403.1|11403.1|11403.1|0
1644847980000|2022-02-14 14:13:00|11403.39|11403.39|11403.5|11403.5|11403.61|11403.61|11403.39|11403.39|0
1644847990000|2022-02-14 14:13:10|11403.87|11403.87|11403.87|11403.87|11403.87|11403.87|11403.87|11403.87|0
1644848020000|2022-02-14 14:13:40|11404.01|11404.01|11403.91|11403.91|11404.01|11404.01|11403.76|11403.76|0
1644848030000|2022-02-14 14:13:50|11403.6|11403.6|11403.6|11403.6|11403.6|11403.6|11403.6|11403.6|0
1644848060000|2022-02-14 14:14:20|11403.8|11403.8|11404.13|11404.13|11404.13|11404.13|11403.8|11403.8|0
1644848070000|2022-02-14 14:14:30|11404.3|11404.3|11405.57|11405.57|11405.57|11405.57|11404.3|11404.3|0
1644848080000|2022-02-14 14:14:40|11405.65|11405.65|11405.79|11405.79|11405.79|11405.79|11405.41|11405.41|0
1644848100000|2022-02-14 14:15:00|11405.43|11405.43|11405.43|11405.43|11405.43|11405.43|11405.43|11405.43|0
1644848120000|2022-02-14 14:15:20|11405.08|11405.08|11405.08|11405.08|11405.08|11405.08|11405.08|11405.08|0
1644848130000|2022-02-14 14:15:30|11405.35|11405.35|11405.35|11405.35|11405.35|11405.35|11405.35|11405.35|0
1644848150000|2022-02-14 14:15:50|11405.19|11405.19|11405.19|11405.19|11405.19|11405.19|11405.19|11405.19|0
1644848170000|2022-02-14 14:16:10|11404.4|11404.4|11404.4|11404.4|11404.4|11404.4|11404.4|11404.4|0
1644848180000|2022-02-14 14:16:20|11404.29|11404.29|11404.29|11404.29|11404.29|11404.29|11404.29|11404.29|0
1644848190000|2022-02-14 14:16:30|11404.59|11404.59|11404.59|11404.59|11404.59|11404.59|11404.59|11404.59|0
1644848220000|2022-02-14 14:17:00|11404|11404|11402.78|11402.78|11404|11404|11402.37|11402.37|0
1644848230000|2022-02-14 14:17:10|11402.33|11402.33|11401.36|11401.36|11402.33|11402.33|11401.36|11401.36|0
1644848240000|2022-02-14 14:17:20|11400.93|11400.93|11399.49|11399.49|11400.93|11400.93|11399.49|11399.49|0
1644848250000|2022-02-14 14:17:30|11399.23|11399.23|11396.26|11396.26|11399.23|11399.23|11396.26|11396.26|0
1644848260000|2022-02-14 14:17:40|11395.71|11395.71|11393.15|11393.15|11395.71|11395.71|11392.83|11392.83|0
1644848270000|2022-02-14 14:17:50|11392.83|11392.83|11393.62|11393.62|11393.62|11393.62|11392.83|11392.83|0
1644848280000|2022-02-14 14:18:00|11393.7|11393.7|11392.28|11392.28|11393.9|11393.9|11392.28|11392.28|0
1644848290000|2022-02-14 14:18:10|11392.51|11392.51|11392.51|11392.51|11392.51|11392.51|11392.51|11392.51|0
1644848340000|2022-02-14 14:19:00|11392.32|11392.32|11393.72|11393.72|11393.72|11393.72|11392.32|11392.32|0
1644848350000|2022-02-14 14:19:10|11393.84|11393.84|11394.78|11394.78|11394.78|11394.78|11393.84|11393.84|0
1644848370000|2022-02-14 14:19:30|11394.94|11394.94|11394.94|11394.94|11394.94|11394.94|11394.94|11394.94|0
1644848400000|2022-02-14 14:20:00|11395.4|11395.4|11395.48|11395.48|11395.48|11395.48|11395.4|11395.4|0
1644848410000|2022-02-14 14:20:10|11395.12|11395.12|11394.58|11394.58|11395.12|11395.12|11394.58|11394.58|0
1644848420000|2022-02-14 14:20:20|11394.72|11394.72|11394.72|11394.72|11394.72|11394.72|11394.72|11394.72|0
1644848430000|2022-02-14 14:20:30|11394.95|11394.95|11394.95|11394.95|11394.95|11394.95|11394.95|11394.95|0
1644848450000|2022-02-14 14:20:50|11395.09|11395.09|11395.09|11395.09|11395.09|11395.09|11395.09|11395.09|0
1644848480000|2022-02-14 14:21:20|11395.4|11395.4|11395.72|11395.72|11395.72|11395.72|11395.4|11395.4|0
1644848500000|2022-02-14 14:21:40|11396.03|11396.03|11395.6|11395.6|11396.03|11396.03|11395.6|11395.6|0
1644848510000|2022-02-14 14:21:50|11395.14|11395.14|11395.14|11395.14|11395.14|11395.14|11395.14|11395.14|0
1644848530000|2022-02-14 14:22:10|11394.91|11394.91|11394.55|11394.55|11394.91|11394.91|11394.55|11394.55|0
1644848540000|2022-02-14 14:22:20|11394.4|11394.4|11393.99|11393.99|11394.4|11394.4|11393.99|11393.99|0
1644848550000|2022-02-14 14:22:30|11394.13|11394.13|11394.13|11394.13|11394.13|11394.13|11394.13|11394.13|0
1644848570000|2022-02-14 14:22:50|11394.05|11394.05|11394.13|11394.13|11394.13|11394.13|11394.05|11394.05|0
1644848580000|2022-02-14 14:23:00|11394.21|11394.21|11394.21|11394.21|11394.21|11394.21|11394.21|11394.21|0
1644848590000|2022-02-14 14:23:10|11394.02|11394.02|11394.02|11394.02|11394.02|11394.02|11394.02|11394.02|0
1644848620000|2022-02-14 14:23:40|11394.17|11394.17|11394.17|11394.17|11394.17|11394.17|11393.86|11393.86|0
1644848630000|2022-02-14 14:23:50|11393.89|11393.89|11393.89|11393.89|11393.89|11393.89|11393.89|11393.89|0
1644848640000|2022-02-14 14:24:00|11393.78|11393.78|11394.75|11394.75|11394.75|11394.75|11393.59|11393.59|0
1644848660000|2022-02-14 14:24:20|11394.88|11394.88|11394.88|11394.88|11394.88|11394.88|11394.88|11394.88|0
1644848670000|2022-02-14 14:24:30|11394.99|11394.99|11394.99|11394.99|11394.99|11394.99|11394.99|11394.99|0
1644848680000|2022-02-14 14:24:40|11394.58|11394.58|11394.58|11394.58|11394.58|11394.58|11394.58|11394.58|0
1644848700000|2022-02-14 14:25:00|11393.95|11393.95|11393.95|11393.95|11393.95|11393.95|11393.95|11393.95|0
1644848710000|2022-02-14 14:25:10|11394.31|11394.31|11394.31|11394.31|11394.31|11394.31|11394.31|11394.31|0
1644848720000|2022-02-14 14:25:20|11394.12|11394.12|11391.69|11391.69|11394.12|11394.12|11391.69|11391.69|0
1644848740000|2022-02-14 14:25:40|11391.53|11391.53|11390.12|11390.12|11391.53|11391.53|11390.12|11390.12|0
1644848750000|2022-02-14 14:25:50|11389.74|11389.74|11388.77|11388.77|11389.74|11389.74|11388.77|11388.77|0
1644848760000|2022-02-14 14:26:00|11388.63|11388.63|11388.3|11388.3|11388.63|11388.63|11388.3|11388.3|0
1644848770000|2022-02-14 14:26:10|11388.07|11388.07|11388.07|11388.07|11388.07|11388.07|11388.07|11388.07|0
1644848780000|2022-02-14 14:26:20|11387.69|11387.69|11387.09|11387.09|11387.88|11387.88|11387.09|11387.09|0
1644848790000|2022-02-14 14:26:30|11387.28|11387.28|11386.68|11386.68|11387.28|11387.28|11386.68|11386.68|0
1644848800000|2022-02-14 14:26:40|11386.49|11386.49|11386.15|11386.15|11386.49|11386.49|11386.15|11386.15|0
1644848810000|2022-02-14 14:26:50|11385.97|11385.97|11386.15|11386.15|11386.15|11386.15|11385.97|11385.97|0
1644848820000|2022-02-14 14:27:00|11386.01|11386.01|11384.19|11384.19|11386.01|11386.01|11384|11384|0
1644848830000|2022-02-14 14:27:10|11384.37|11384.37|11384.37|11384.37|11384.37|11384.37|11384.37|11384.37|0
1644848840000|2022-02-14 14:27:20|11384|11384|11384|11384|11384|11384|11384|11384|0
1644848850000|2022-02-14 14:27:30|11382.42|11382.42|11382.24|11382.24|11382.42|11382.42|11382.24|11382.24|0
1644848860000|2022-02-14 14:27:40|11382.08|11382.08|11382.44|11382.44|11382.44|11382.44|11382.08|11382.08|0
1644848870000|2022-02-14 14:27:50|11382.17|11382.17|11379.62|11379.62|11382.96|11382.96|11379.62|11379.62|0
1644848880000|2022-02-14 14:28:00|11379.25|11379.25|11380.18|11380.18|11380.18|11380.18|11379.25|11379.25|0
1644848890000|2022-02-14 14:28:10|11380.92|11380.92|11380.03|11380.03|11381.11|11381.11|11380.03|11380.03|0
1644848900000|2022-02-14 14:28:20|11380.82|11380.82|11380.81|11380.81|11380.82|11380.82|11380.45|11380.45|0
1644848910000|2022-02-14 14:28:30|11380.02|11380.02|11380.37|11380.37|11380.37|11380.37|11380.02|11380.02|0
1644848930000|2022-02-14 14:28:50|11379.87|11379.87|11379.87|11379.87|11379.87|11379.87|11379.87|11379.87|0
1644848940000|2022-02-14 14:29:00|11379.96|11379.96|11379.96|11379.96|11379.96|11379.96|11379.17|11379.17|0
1644848950000|2022-02-14 14:29:10|11379.17|11379.17|11378.22|11378.22|11379.17|11379.17|11378.22|11378.22|0
1644848960000|2022-02-14 14:29:20|11378.03|11378.03|11378.48|11378.48|11378.48|11378.48|11377.2|11377.2|0
1644848970000|2022-02-14 14:29:30|11378.28|11378.28|11376.48|11376.48|11378.28|11378.28|11376.48|11376.48|0
1644848980000|2022-02-14 14:29:40|11376.78|11376.78|11376.78|11376.78|11376.78|11376.78|11376.78|11376.78|0
1644848990000|2022-02-14 14:29:50|11377.34|11377.34|11376.36|11376.36|11377.34|11377.34|11376.17|11376.17|0
1644849000000|2022-02-14 14:30:00|11377.15|11377.15|11383.4|11383.4|11383.4|11383.4|11377.15|11377.15|0
1644849010000|2022-02-14 14:30:10|11383.83|11383.83|11383.69|11383.69|11383.83|11383.83|11383.69|11383.69|0
1644849020000|2022-02-14 14:30:20|11383.83|11383.83|11383.73|11383.73|11384.19|11384.19|11383.73|11383.73|0
1644849030000|2022-02-14 14:30:30|11384.01|11384.01|11383.88|11383.88|11384.01|11384.01|11383.6|11383.6|0
1644849050000|2022-02-14 14:30:50|11384.64|11384.64|11387.43|11387.43|11387.43|11387.43|11384.64|11384.64|0
1644849060000|2022-02-14 14:31:00|11387.87|11387.87|11393.69|11393.69|11393.69|11393.69|11387.51|11387.51|0
1644849070000|2022-02-14 14:31:10|11393.33|11393.33|11393.48|11393.48|11393.69|11393.69|11393.33|11393.33|0
1644849080000|2022-02-14 14:31:20|11390.32|11390.32|11389.87|11389.87|11390.32|11390.32|11389.87|11389.87|0
1644849090000|2022-02-14 14:31:30|11390.31|11390.31|11391.45|11391.45|11391.45|11391.45|11390.31|11390.31|0
1644849100000|2022-02-14 14:31:40|11391.09|11391.09|11391.22|11391.22|11391.22|11391.22|11390.66|11390.66|0
1644849110000|2022-02-14 14:31:50|11390.43|11390.43|11390.43|11390.43|11390.43|11390.43|11390.43|11390.43|0
1644849120000|2022-02-14 14:32:00|11389.8|11389.8|11388.01|11388.01|11389.8|11389.8|11388.01|11388.01|0
1644849130000|2022-02-14 14:32:10|11388.1|11388.1|11386.95|11386.95|11388.1|11388.1|11386.95|11386.95|0
1644849150000|2022-02-14 14:32:30|11386.72|11386.72|11386.86|11386.86|11386.86|11386.86|11386.72|11386.72|0
1644849160000|2022-02-14 14:32:40|11387.46|11387.46|11385.65|11385.65|11387.46|11387.46|11385.52|11385.52|0
1644849170000|2022-02-14 14:32:50|11385.03|11385.03|11384.47|11384.47|11385.03|11385.03|11384.2|11384.2|0
1644849180000|2022-02-14 14:33:00|11384.27|11384.27|11380.42|11380.42|11384.27|11384.27|11380.42|11380.42|0
1644849190000|2022-02-14 14:33:10|11379.86|11379.86|11378.71|11378.71|11379.86|11379.86|11378.71|11378.71|0
1644849200000|2022-02-14 14:33:20|11378.27|11378.27|11376.8|11376.8|11378.27|11378.27|11375.58|11375.58|0
1644849210000|2022-02-14 14:33:30|11376.58|11376.58|11376.18|11376.18|11376.58|11376.58|11376.18|11376.18|0
1644849220000|2022-02-14 14:33:40|11376.1|11376.1|11373.35|11373.35|11376.1|11376.1|11373.2|11373.2|0
1644849230000|2022-02-14 14:33:50|11372.56|11372.56|11371.38|11371.38|11372.69|11372.69|11371.38|11371.38|0
1644849240000|2022-02-14 14:34:00|11371.73|11371.73|11371.23|11371.23|11373.75|11373.75|11370.44|11370.44|0
1644849250000|2022-02-14 14:34:10|11371.67|11371.67|11372.11|11372.11|11372.11|11372.11|11371.67|11371.67|0
1644849260000|2022-02-14 14:34:20|11371.97|11371.97|11374.12|11374.12|11374.29|11374.29|11371.97|11371.97|0
1644849270000|2022-02-14 14:34:30|11373.81|11373.81|11374.12|11374.12|11374.12|11374.12|11373.81|11373.81|0
1644849280000|2022-02-14 14:34:40|11374.04|11374.04|11374.43|11374.43|11374.67|11374.67|11374.04|11374.04|0
1644849290000|2022-02-14 14:34:50|11375.55|11375.55|11382.64|11382.64|11382.64|11382.64|11375.55|11375.55|0
1644849300000|2022-02-14 14:35:00|11382.78|11382.78|11389.53|11389.53|11389.53|11389.53|11382.78|11382.78|0
1644849310000|2022-02-14 14:35:10|11390.07|11390.07|11390.56|11390.56|11391.48|11391.48|11390.07|11390.07|0
1644849320000|2022-02-14 14:35:20|11390.13|11390.13|11389.06|11389.06|11390.13|11390.13|11389.06|11389.06|0
1644849330000|2022-02-14 14:35:30|11388.94|11388.94|11388.46|11388.46|11388.94|11388.94|11388.46|11388.46|0
1644849340000|2022-02-14 14:35:40|11388.9|11388.9|11389.61|11389.61|11389.61|11389.61|11388.9|11388.9|0
1644849350000|2022-02-14 14:35:50|11389.71|11389.71|11389.91|11389.91|11389.91|11389.91|11389.71|11389.71|0
1644849360000|2022-02-14 14:36:00|11390.08|11390.08|11390.99|11390.99|11390.99|11390.99|11390.08|11390.08|0
1644849370000|2022-02-14 14:36:10|11391.78|11391.78|11392.57|11392.57|11392.57|11392.57|11391.78|11391.78|0
1644849380000|2022-02-14 14:36:20|11393|11393|11394.53|11394.53|11394.53|11394.53|11393|11393|0
1644849390000|2022-02-14 14:36:30|11393.74|11393.74|11392.72|11392.72|11393.74|11393.74|11392.72|11392.72|0
1644849400000|2022-02-14 14:36:40|11392.28|11392.28|11392|11392|11392.28|11392.28|11392|11392|0
1644849410000|2022-02-14 14:36:50|11391.38|11391.38|11391.38|11391.38|11391.38|11391.38|11391.38|11391.38|0
1644849420000|2022-02-14 14:37:00|11390.93|11390.93|11390.22|11390.22|11390.93|11390.93|11390.22|11390.22|0
1644849430000|2022-02-14 14:37:10|11390.41|11390.41|11396.62|11396.62|11396.62|11396.62|11390.05|11390.05|0
1644849440000|2022-02-14 14:37:20|11396.83|11396.83|11403.04|11403.04|11403.15|11403.15|11396.83|11396.83|0
1644849450000|2022-02-14 14:37:30|11403.28|11403.28|11402.91|11402.91|11403.28|11403.28|11402.91|11402.91|0
1644849470000|2022-02-14 14:37:50|11402.77|11402.77|11403.06|11403.06|11403.37|11403.37|11402.77|11402.77|0
1644849480000|2022-02-14 14:38:00|11403.49|11403.49|11403.88|11403.88|11403.88|11403.88|11403.49|11403.49|0
1644849490000|2022-02-14 14:38:10|11403.52|11403.52|11403.52|11403.52|11403.52|11403.52|11403.52|11403.52|0
1644849500000|2022-02-14 14:38:20|11402.73|11402.73|11399.75|11399.75|11402.73|11402.73|11399.75|11399.75|0
1644849510000|2022-02-14 14:38:30|11399.45|11399.45|11399.45|11399.45|11399.45|11399.45|11399.45|11399.45|0
1644849520000|2022-02-14 14:38:40|11399.87|11399.87|11400|11400|11400|11400|11399.87|11399.87|0
1644849530000|2022-02-14 14:38:50|11399.86|11399.86|11399.86|11399.86|11399.86|11399.86|11399.86|11399.86|0
1644849540000|2022-02-14 14:39:00|11399.55|11399.55|11399.55|11399.55|11399.55|11399.55|11399.55|11399.55|0
1644849550000|2022-02-14 14:39:10|11399.19|11399.19|11396.67|11396.67|11399.19|11399.19|11396.67|11396.67|0
1644849560000|2022-02-14 14:39:20|11396.42|11396.42|11396.42|11396.42|11396.42|11396.42|11396.42|11396.42|0
1644849570000|2022-02-14 14:39:30|11396.29|11396.29|11396.54|11396.54|11396.54|11396.54|11396.29|11396.29|0
1644849580000|2022-02-14 14:39:40|11396.3|11396.3|11396|11396|11396.3|11396.3|11396|11396|0
1644849590000|2022-02-14 14:39:50|11395.64|11395.64|11395.64|11395.64|11395.64|11395.64|11395.64|11395.64|0
1644849600000|2022-02-14 14:40:00|11395.72|11395.72|11393.86|11393.86|11395.72|11395.72|11393.72|11393.72|0
1644849610000|2022-02-14 14:40:10|11393.66|11393.66|11394.87|11394.87|11396.72|11396.72|11393.66|11393.66|0
1644849620000|2022-02-14 14:40:20|11395.09|11395.09|11395.55|11395.55|11395.55|11395.55|11395.09|11395.09|0
1644849630000|2022-02-14 14:40:30|11393.97|11393.97|11394.33|11394.33|11394.33|11394.33|11393.97|11393.97|0
1644849640000|2022-02-14 14:40:40|11394.88|11394.88|11398.03|11398.03|11398.03|11398.03|11394.88|11394.88|0
1644849660000|2022-02-14 14:41:00|11397.73|11397.73|11398.4|11398.4|11398.4|11398.4|11397.73|11397.73|0
1644849670000|2022-02-14 14:41:10|11398.25|11398.25|11398.03|11398.03|11398.25|11398.25|11398.03|11398.03|0
1644849680000|2022-02-14 14:41:20|11397.67|11397.67|11398.3|11398.3|11398.3|11398.3|11397.67|11397.67|0
1644849690000|2022-02-14 14:41:30|11399.16|11399.16|11399.37|11399.37|11399.59|11399.59|11399.16|11399.16|0
1644849710000|2022-02-14 14:41:50|11399.18|11399.18|11402.59|11402.59|11402.59|11402.59|11399.18|11399.18|0
1644849720000|2022-02-14 14:42:00|11402.76|11402.76|11408.91|11408.91|11408.91|11408.91|11402.76|11402.76|0
1644849730000|2022-02-14 14:42:10|11409.37|11409.37|11411.87|11411.87|11411.87|11411.87|11409.37|11409.37|0
1644849740000|2022-02-14 14:42:20|11412.31|11412.31|11412.31|11412.31|11412.31|11412.31|11412.31|11412.31|0
1644849750000|2022-02-14 14:42:30|11412.94|11412.94|11412.51|11412.51|11413.3|11413.3|11412.51|11412.51|0
1644849760000|2022-02-14 14:42:40|11411.72|11411.72|11410.95|11410.95|11412.09|11412.09|11410.95|11410.95|0
1644849770000|2022-02-14 14:42:50|11410.79|11410.79|11410.85|11410.85|11410.85|11410.85|11410.71|11410.71|0
1644849780000|2022-02-14 14:43:00|11411.29|11411.29|11410.79|11410.79|11411.42|11411.42|11410.79|11410.79|0
1644849820000|2022-02-14 14:43:40|11411.19|11411.19|11409.12|11409.12|11411.19|11411.19|11409.12|11409.12|0
1644849830000|2022-02-14 14:43:50|11408.24|11408.24|11406.67|11406.67|11408.24|11408.24|11406.67|11406.67|0
1644849840000|2022-02-14 14:44:00|11405.88|11405.88|11403.86|11403.86|11405.88|11405.88|11403.86|11403.86|0
1644849850000|2022-02-14 14:44:10|11403.43|11403.43|11403.12|11403.12|11403.43|11403.43|11403.12|11403.12|0
1644849860000|2022-02-14 14:44:20|11402.76|11402.76|11402.51|11402.51|11402.76|11402.76|11402.51|11402.51|0
1644849870000|2022-02-14 14:44:30|11402.05|11402.05|11401.55|11401.55|11402.05|11402.05|11401.55|11401.55|0
1644849880000|2022-02-14 14:44:40|11401.22|11401.22|11401|11401|11401.22|11401.22|11401|11401|0
1644849900000|2022-02-14 14:45:00|11399.42|11399.42|11398.19|11398.19|11399.42|11399.42|11398.11|11398.11|0
1644849910000|2022-02-14 14:45:10|11398.11|11398.11|11397.09|11397.09|11398.11|11398.11|11397.09|11397.09|0
1644849920000|2022-02-14 14:45:20|11396.3|11396.3|11395.25|11395.25|11396.3|11396.3|11395.25|11395.25|0
1644849930000|2022-02-14 14:45:30|11395.13|11395.13|11391.92|11391.92|11395.13|11395.13|11391.92|11391.92|0
1644849940000|2022-02-14 14:45:40|11388.83|11388.83|11386.76|11386.76|11388.83|11388.83|11386.76|11386.76|0
1644849950000|2022-02-14 14:45:50|11386.57|11386.57|11385.13|11385.13|11386.57|11386.57|11385.13|11385.13|0
1644849960000|2022-02-14 14:46:00|11383.33|11383.33|11380.22|11380.22|11383.33|11383.33|11380.22|11380.22|0
1644849970000|2022-02-14 14:46:10|11380.08|11380.08|11378.52|11378.52|11380.08|11380.08|11376.94|11376.94|0
1644849980000|2022-02-14 14:46:20|11378.62|11378.62|11378.62|11378.62|11378.62|11378.62|11378.62|11378.62|0
1644849990000|2022-02-14 14:46:30|11378.16|11378.16|11379.71|11379.71|11379.71|11379.71|11378.16|11378.16|0
1644850000000|2022-02-14 14:46:40|11380.24|11380.24|11380.05|11380.05|11380.24|11380.24|11380.05|11380.05|0
1644850020000|2022-02-14 14:47:00|11379.36|11379.36|11378.49|11378.49|11380.5|11380.5|11377.99|11377.99|0
1644850030000|2022-02-14 14:47:10|11378.86|11378.86|11378.86|11378.86|11378.86|11378.86|11378.86|11378.86|0
1644850040000|2022-02-14 14:47:20|11379.65|11379.65|11383.01|11383.01|11383.01|11383.01|11379.65|11379.65|0
1644850050000|2022-02-14 14:47:30|11382.57|11382.57|11384.47|11384.47|11384.93|11384.93|11382.57|11382.57|0
1644850060000|2022-02-14 14:47:40|11384.71|11384.71|11385.5|11385.5|11385.5|11385.5|11384.71|11384.71|0
1644850070000|2022-02-14 14:47:50|11385.86|11385.86|11386.09|11386.09|11386.09|11386.09|11385.86|11385.86|0
1644850080000|2022-02-14 14:48:00|11386.18|11386.18|11386.4|11386.4|11386.4|11386.4|11386.18|11386.18|0
1644850090000|2022-02-14 14:48:10|11386.62|11386.62|11386.62|11386.62|11386.62|11386.62|11386.62|11386.62|0
1644850100000|2022-02-14 14:48:20|11386.93|11386.93|11387.51|11387.51|11387.51|11387.51|11386.93|11386.93|0
1644850120000|2022-02-14 14:48:40|11386.72|11386.72|11387.54|11387.54|11387.54|11387.54|11386.72|11386.72|0
1644850130000|2022-02-14 14:48:50|11388.65|11388.65|11388.84|11388.84|11388.84|11388.84|11388.65|11388.65|0
1644850140000|2022-02-14 14:49:00|11388.59|11388.59|11390.13|11390.13|11390.13|11390.13|11387.99|11387.99|0
1644850150000|2022-02-14 14:49:10|11390.27|11390.27|11402.26|11402.26|11402.26|11402.26|11390.27|11390.27|0
1644850160000|2022-02-14 14:49:20|11401.96|11401.96|11402.3|11402.3|11402.3|11402.3|11401.96|11401.96|0
1644850170000|2022-02-14 14:49:30|11402.44|11402.44|11403.02|11403.02|11403.02|11403.02|11402.44|11402.44|0
1644850180000|2022-02-14 14:49:40|11403.31|11403.31|11404.28|11404.28|11404.28|11404.28|11402.95|11402.95|0
1644850190000|2022-02-14 14:49:50|11406.22|11406.22|11406.22|11406.22|11406.22|11406.22|11406.22|11406.22|0
1644850200000|2022-02-14 14:50:00|11406.38|11406.38|11411.7|11411.7|11411.7|11411.7|11406.38|11406.38|0
1644850210000|2022-02-14 14:50:10|11412.08|11412.08|11413.23|11413.23|11413.63|11413.63|11412.08|11412.08|0
1644850220000|2022-02-14 14:50:20|11414.02|11414.02|11413.47|11413.47|11414.57|11414.57|11413.47|11413.47|0
1644850230000|2022-02-14 14:50:30|11413.92|11413.92|11414.62|11414.62|11414.62|11414.62|11413.92|11413.92|0
1644850240000|2022-02-14 14:50:40|11414.7|11414.7|11414.7|11414.7|11414.7|11414.7|11414.7|11414.7|0
1644850250000|2022-02-14 14:50:50|11414.43|11414.43|11413.25|11413.25|11414.43|11414.43|11413.25|11413.25|0
1644850260000|2022-02-14 14:51:00|11414.13|11414.13|11416.08|11416.08|11416.08|11416.08|11413.88|11413.88|0
1644850270000|2022-02-14 14:51:10|11416.44|11416.44|11420.85|11420.85|11421.29|11421.29|11416.44|11416.44|0
1644850280000|2022-02-14 14:51:20|11420.98|11420.98|11423.27|11423.27|11423.27|11423.27|11420.98|11420.98|0
1644850290000|2022-02-14 14:51:30|11423.46|11423.46|11423.33|11423.33|11423.46|11423.46|11423.03|11423.03|0
1644850300000|2022-02-14 14:51:40|11423.47|11423.47|11423.91|11423.91|11423.91|11423.91|11423.47|11423.47|0
1644850310000|2022-02-14 14:51:50|11425.29|11425.29|11425.52|11425.52|11425.52|11425.52|11425.29|11425.29|0
1644850320000|2022-02-14 14:52:00|11425.09|11425.09|11425.09|11425.09|11425.09|11425.09|11425.09|11425.09|0
1644850340000|2022-02-14 14:52:20|11425.18|11425.18|11425.18|11425.18|11425.18|11425.18|11425.18|11425.18|0
1644850350000|2022-02-14 14:52:30|11425.35|11425.35|11425.35|11425.35|11425.35|11425.35|11425.35|11425.35|0
1644850370000|2022-02-14 14:52:50|11425.51|11425.51|11425.51|11425.51|11425.51|11425.51|11425.51|11425.51|0
1644850380000|2022-02-14 14:53:00|11425.18|11425.18|11425.5|11425.5|11425.68|11425.68|11425.18|11425.18|0
1644850390000|2022-02-14 14:53:10|11425.94|11425.94|11425.94|11425.94|11425.94|11425.94|11425.94|11425.94|0
1644850400000|2022-02-14 14:53:20|11426.21|11426.21|11426.21|11426.21|11426.21|11426.21|11426.07|11426.07|0
1644850410000|2022-02-14 14:53:30|11426.51|11426.51|11429.16|11429.16|11429.16|11429.16|11426.51|11426.51|0
1644850420000|2022-02-14 14:53:40|11429.27|11429.27|11430.87|11430.87|11430.87|11430.87|11429.27|11429.27|0
1644850430000|2022-02-14 14:53:50|11431.19|11431.19|11431.93|11431.93|11431.93|11431.93|11431.19|11431.19|0
1644850440000|2022-02-14 14:54:00|11430.6|11430.6|11430.33|11430.33|11430.6|11430.6|11429.98|11429.98|0
1644850450000|2022-02-14 14:54:10|11430.77|11430.77|11430.42|11430.42|11430.77|11430.77|11430.42|11430.42|0
1644850470000|2022-02-14 14:54:30|11430.86|11430.86|11430.86|11430.86|11430.86|11430.86|11430.86|11430.86|0
1644850490000|2022-02-14 14:54:50|11430.54|11430.54|11430.86|11430.86|11430.86|11430.86|11430.54|11430.54|0
1644850500000|2022-02-14 14:55:00|11429.98|11429.98|11430.13|11430.13|11430.13|11430.13|11429.98|11429.98|0
1644850510000|2022-02-14 14:55:10|11429.7|11429.7|11427.46|11427.46|11429.7|11429.7|11427.46|11427.46|0
1644850520000|2022-02-14 14:55:20|11427.1|11427.1|11426.23|11426.23|11427.1|11427.1|11426.23|11426.23|0
1644850540000|2022-02-14 14:55:40|11426.46|11426.46|11426.46|11426.46|11426.46|11426.46|11426.46|11426.46|0
1644850560000|2022-02-14 14:56:00|11426.31|11426.31|11426.51|11426.51|11426.51|11426.51|11426.31|11426.31|0
1644850570000|2022-02-14 14:56:10|11426.59|11426.59|11426.59|11426.59|11426.59|11426.59|11426.59|11426.59|0
1644850580000|2022-02-14 14:56:20|11426.4|11426.4|11426.4|11426.4|11426.76|11426.76|11426.4|11426.4|0
1644850590000|2022-02-14 14:56:30|11423.9|11423.9|11420.96|11420.96|11423.9|11423.9|11420.96|11420.96|0
1644850600000|2022-02-14 14:56:40|11420.88|11420.88|11421.18|11421.18|11421.18|11421.18|11420.88|11420.88|0
1644850610000|2022-02-14 14:56:50|11420.76|11420.76|11419.48|11419.48|11420.85|11420.85|11419.48|11419.48|0
1644850620000|2022-02-14 14:57:00|11418.6|11418.6|11415.93|11415.93|11418.6|11418.6|11415.93|11415.93|0
1644850630000|2022-02-14 14:57:10|11415.05|11415.05|11413.7|11413.7|11415.06|11415.06|11413.7|11413.7|0
1644850640000|2022-02-14 14:57:20|11413.6|11413.6|11407.01|11407.01|11413.6|11413.6|11407.01|11407.01|0
1644850650000|2022-02-14 14:57:30|11406.75|11406.75|11406.68|11406.68|11406.75|11406.75|11406.52|11406.52|0
1644850670000|2022-02-14 14:57:50|11407.03|11407.03|11407.03|11407.03|11407.03|11407.03|11407.03|11407.03|0
1644850680000|2022-02-14 14:58:00|11406.68|11406.68|11406.68|11406.68|11406.68|11406.68|11406.68|11406.68|0
1644850700000|2022-02-14 14:58:20|11406.52|11406.52|11406.35|11406.35|11406.52|11406.52|11406.35|11406.35|0
1644850720000|2022-02-14 14:58:40|11406.05|11406.05|11405.63|11405.63|11406.05|11406.05|11405.63|11405.63|0
1644850730000|2022-02-14 14:58:50|11405.79|11405.79|11404.91|11404.91|11405.79|11405.79|11404.91|11404.91|0
1644850740000|2022-02-14 14:59:00|11405.24|11405.24|11405.24|11405.24|11405.24|11405.24|11405.24|11405.24|0
1644850750000|2022-02-14 14:59:10|11405.15|11405.15|11404.89|11404.89|11405.15|11405.15|11403.85|11403.85|0
1644850760000|2022-02-14 14:59:20|11404.1|11404.1|11404.1|11404.1|11404.1|11404.1|11404.1|11404.1|0
1644850770000|2022-02-14 14:59:30|11402.81|11402.81|11397.25|11397.25|11403.26|11403.26|11397.25|11397.25|0
1644850780000|2022-02-14 14:59:40|11397.46|11397.46|11396.04|11396.04|11397.46|11397.46|11396.04|11396.04|0
1644850790000|2022-02-14 14:59:50|11395.67|11395.67|11397.23|11397.23|11397.23|11397.23|11395.1|11395.1|0
1644850800000|2022-02-14 15:00:00|11397.42|11397.42|11397.65|11397.65|11397.65|11397.65|11397.42|11397.42|0
1644850810000|2022-02-14 15:00:10|11397.21|11397.21|11397.08|11397.08|11397.21|11397.21|11397.08|11397.08|0
1644850820000|2022-02-14 15:00:20|11396.88|11396.88|11396.87|11396.87|11397.32|11397.32|11396.87|11396.87|0
1644850830000|2022-02-14 15:00:30|11397.66|11397.66|11399|11399|11399.07|11399.07|11397.66|11397.66|0
1644850840000|2022-02-14 15:00:40|11398.77|11398.77|11396.3|11396.3|11398.77|11398.77|11396.3|11396.3|0
1644850850000|2022-02-14 15:00:50|11395.94|11395.94|11395.94|11395.94|11395.94|11395.94|11395.94|11395.94|0
1644850860000|2022-02-14 15:01:00|11395.61|11395.61|11394.85|11394.85|11395.61|11395.61|11394.85|11394.85|0
1644850870000|2022-02-14 15:01:10|11394.72|11394.72|11393.58|11393.58|11394.72|11394.72|11393.58|11393.58|0
1644850880000|2022-02-14 15:01:20|11393.67|11393.67|11392.06|11392.06|11393.67|11393.67|11392.06|11392.06|0
1644850890000|2022-02-14 15:01:30|11391.83|11391.83|11388.48|11388.48|11391.83|11391.83|11388.48|11388.48|0
1644850900000|2022-02-14 15:01:40|11387.69|11387.69|11387.69|11387.69|11387.69|11387.69|11387.69|11387.69|0
1644850910000|2022-02-14 15:01:50|11387.61|11387.61|11383.3|11383.3|11387.61|11387.61|11383.08|11383.08|0
1644850920000|2022-02-14 15:02:00|11382.44|11382.44|11380.65|11380.65|11382.44|11382.44|11380.65|11380.65|0
1644850930000|2022-02-14 15:02:10|11379.73|11379.73|11376.86|11376.86|11379.73|11379.73|11376.86|11376.86|0
1644850960000|2022-02-14 15:02:40|11376.59|11376.59|11373.7|11373.7|11376.59|11376.59|11373.7|11373.7|0
1644850980000|2022-02-14 15:03:00|11373.62|11373.62|11374.91|11374.91|11374.91|11374.91|11373.62|11373.62|0
1644850990000|2022-02-14 15:03:10|11374.28|11374.28|11374.39|11374.39|11374.39|11374.39|11374.28|11374.28|0
1644851000000|2022-02-14 15:03:20|11374.62|11374.62|11376.89|11376.89|11377.1|11377.1|11374.62|11374.62|0
1644851010000|2022-02-14 15:03:30|11377.2|11377.2|11377.37|11377.37|11377.56|11377.56|11377.2|11377.2|0
1644851020000|2022-02-14 15:03:40|11377.99|11377.99|11378.78|11378.78|11378.78|11378.78|11377.99|11377.99|0
1644851030000|2022-02-14 15:03:50|11378.94|11378.94|11378.94|11378.94|11378.94|11378.94|11378.94|11378.94|0
1644851040000|2022-02-14 15:04:00|11379.1|11379.1|11379.97|11379.97|11379.97|11379.97|11379.1|11379.1|0
1644851050000|2022-02-14 15:04:10|11380.29|11380.29|11384.66|11384.66|11384.66|11384.66|11380.29|11380.29|0
1644851060000|2022-02-14 15:04:20|11385.1|11385.1|11388.29|11388.29|11388.29|11388.29|11385.1|11385.1|0
1644851070000|2022-02-14 15:04:30|11388.18|11388.18|11387.88|11387.88|11388.18|11388.18|11387.88|11387.88|0
1644851080000|2022-02-14 15:04:40|11387.66|11387.66|11387.66|11387.66|11387.86|11387.86|11387.66|11387.66|0
1644851100000|2022-02-14 15:05:00|11387.97|11387.97|11388.38|11388.38|11388.38|11388.38|11387.7|11387.7|0
1644851110000|2022-02-14 15:05:10|11388.67|11388.67|11387.32|11387.32|11388.67|11388.67|11387.32|11387.32|0
1644851130000|2022-02-14 15:05:30|11387.51|11387.51|11387.51|11387.51|11387.51|11387.51|11387.51|11387.51|0
1644851140000|2022-02-14 15:05:40|11386.8|11386.8|11386.8|11386.8|11386.8|11386.8|11386.8|11386.8|0
1644851150000|2022-02-14 15:05:50|11386.96|11386.96|11387.32|11387.32|11387.32|11387.32|11386.96|11386.96|0
1644851160000|2022-02-14 15:06:00|11386.89|11386.89|11387.19|11387.19|11387.19|11387.19|11386.89|11386.89|0
1644851170000|2022-02-14 15:06:10|11387.96|11387.96|11390.13|11390.13|11390.29|11390.29|11387.96|11387.96|0
1644851180000|2022-02-14 15:06:20|11389.74|11389.74|11389.97|11389.97|11390.05|11390.05|11389.74|11389.74|0
1644851190000|2022-02-14 15:06:30|11390.27|11390.27|11390.27|11390.27|11390.27|11390.27|11390.27|11390.27|0
1644851200000|2022-02-14 15:06:40|11389.92|11389.92|11390.81|11390.81|11390.9|11390.9|11389.92|11389.92|0
1644851210000|2022-02-14 15:06:50|11391.12|11391.12|11396.41|11396.41|11396.41|11396.41|11391.12|11391.12|0
1644851220000|2022-02-14 15:07:00|11396.56|11396.56|11397.74|11397.74|11397.74|11397.74|11396.56|11396.56|0
1644851230000|2022-02-14 15:07:10|11398.01|11398.01|11397.7|11397.7|11398.95|11398.95|11397.7|11397.7|0
1644851240000|2022-02-14 15:07:20|11397.4|11397.4|11397.23|11397.23|11397.4|11397.4|11397.15|11397.15|0
1644851270000|2022-02-14 15:07:50|11398.02|11398.02|11399.32|11399.32|11399.32|11399.32|11398.02|11398.02|0
1644851280000|2022-02-14 15:08:00|11399.01|11399.01|11398.98|11398.98|11399.41|11399.41|11398.87|11398.87|0
1644851290000|2022-02-14 15:08:10|11398.8|11398.8|11398.02|11398.02|11398.8|11398.8|11398.02|11398.02|0
1644851300000|2022-02-14 15:08:20|11397.66|11397.66|11397.66|11397.66|11397.66|11397.66|11397.66|11397.66|0
1644851310000|2022-02-14 15:08:30|11397.04|11397.04|11397.04|11397.04|11397.04|11397.04|11397.04|11397.04|0
1644851320000|2022-02-14 15:08:40|11396.85|11396.85|11395.78|11395.78|11396.85|11396.85|11395.78|11395.78|0
1644851330000|2022-02-14 15:08:50|11395.6|11395.6|11395.6|11395.6|11395.6|11395.6|11395.6|11395.6|0
1644851340000|2022-02-14 15:09:00|11394.81|11394.81|11392.9|11392.9|11394.81|11394.81|11392|11392|0
1644851350000|2022-02-14 15:09:10|11393.06|11393.06|11393.06|11393.06|11393.06|11393.06|11393.06|11393.06|0
1644851360000|2022-02-14 15:09:20|11393.29|11393.29|11392.63|11392.63|11393.6|11393.6|11392.63|11392.63|0
1644851370000|2022-02-14 15:09:30|11392.31|11392.31|11390.91|11390.91|11392.31|11392.31|11390.91|11390.91|0
1644851380000|2022-02-14 15:09:40|11390.55|11390.55|11390.98|11390.98|11390.98|11390.98|11390.55|11390.55|0
1644851390000|2022-02-14 15:09:50|11391.21|11391.21|11393.18|11393.18|11393.18|11393.18|11391.21|11391.21|0
1644851400000|2022-02-14 15:10:00|11393.01|11393.01|11394.71|11394.71|11394.71|11394.71|11392.7|11392.7|0
1644851410000|2022-02-14 15:10:10|11394.86|11394.86|11401.03|11401.03|11401.03|11401.03|11394.86|11394.86|0
1644851420000|2022-02-14 15:10:20|11401.34|11401.34|11404.2|11404.2|11404.43|11404.43|11401.34|11401.34|0
1644851430000|2022-02-14 15:10:30|11404.81|11404.81|11404.65|11404.65|11404.81|11404.81|11404.65|11404.65|0
1644851440000|2022-02-14 15:10:40|11404.93|11404.93|11405.58|11405.58|11405.58|11405.58|11404.79|11404.79|0
1644851450000|2022-02-14 15:10:50|11406.29|11406.29|11406.29|11406.29|11406.29|11406.29|11406.29|11406.29|0
1644851460000|2022-02-14 15:11:00|11406.72|11406.72|11406.37|11406.37|11406.72|11406.72|11406.37|11406.37|0
1644851470000|2022-02-14 15:11:10|11406.58|11406.58|11406.5|11406.5|11407.29|11407.29|11406.5|11406.5|0
1644851490000|2022-02-14 15:11:30|11406.64|11406.64|11407.27|11407.27|11407.27|11407.27|11406.64|11406.64|0
1644851510000|2022-02-14 15:11:50|11407.47|11407.47|11408.35|11408.35|11408.35|11408.35|11407.47|11407.47|0
1644851520000|2022-02-14 15:12:00|11408.98|11408.98|11411.87|11411.87|11411.87|11411.87|11408.87|11408.87|0
1644851530000|2022-02-14 15:12:10|11411.55|11411.55|11411.37|11411.37|11411.55|11411.55|11411.28|11411.28|0
1644851540000|2022-02-14 15:12:20|11411.18|11411.18|11415.13|11415.13|11415.14|11415.14|11411.18|11411.18|0
1644851550000|2022-02-14 15:12:30|11416.06|11416.06|11416.49|11416.49|11416.49|11416.49|11416.06|11416.06|0
1644851560000|2022-02-14 15:12:40|11416.93|11416.93|11418.61|11418.61|11418.61|11418.61|11416.93|11416.93|0
1644851580000|2022-02-14 15:13:00|11418.5|11418.5|11413.79|11413.79|11418.5|11418.5|11413.79|11413.79|0
1644851590000|2022-02-14 15:13:10|11413.89|11413.89|11414|11414|11414|11414|11413.68|11413.68|0
1644851600000|2022-02-14 15:13:20|11413.83|11413.83|11413.48|11413.48|11413.83|11413.83|11413.48|11413.48|0
1644851610000|2022-02-14 15:13:30|11413.2|11413.2|11409.35|11409.35|11413.2|11413.2|11409.14|11409.14|0
1644851620000|2022-02-14 15:13:40|11409.27|11409.27|11407.16|11407.16|11409.27|11409.27|11407.16|11407.16|0
1644851630000|2022-02-14 15:13:50|11406.4|11406.4|11406.31|11406.31|11406.7|11406.7|11406.31|11406.31|0
1644851640000|2022-02-14 15:14:00|11406.17|11406.17|11403.24|11403.24|11406.17|11406.17|11403.24|11403.24|0
1644851660000|2022-02-14 15:14:20|11399.46|11399.46|11399.46|11399.46|11399.46|11399.46|11399.46|11399.46|0
1644851670000|2022-02-14 15:14:30|11399.26|11399.26|11399.46|11399.46|11399.46|11399.46|11399.26|11399.26|0
1644851680000|2022-02-14 15:14:40|11399.14|11399.14|11399.14|11399.14|11399.14|11399.14|11399.14|11399.14|0
1644851690000|2022-02-14 15:14:50|11398.86|11398.86|11396.75|11396.75|11398.86|11398.86|11396.75|11396.75|0
1644851700000|2022-02-14 15:15:00|11396.89|11396.89|11395.37|11395.37|11396.89|11396.89|11394.94|11394.94|0
1644851710000|2022-02-14 15:15:10|11396.16|11396.16|11396.34|11396.34|11397.18|11397.18|11396.16|11396.16|0
1644851720000|2022-02-14 15:15:20|11395.9|11395.9|11395.95|11395.95|11396.27|11396.27|11395.9|11395.9|0
1644851730000|2022-02-14 15:15:30|11395.74|11395.74|11391.87|11391.87|11395.74|11395.74|11391.87|11391.87|0
1644851740000|2022-02-14 15:15:40|11391.79|11391.79|11391.3|11391.3|11391.79|11391.79|11391.3|11391.3|0
1644851750000|2022-02-14 15:15:50|11390.51|11390.51|11385.7|11385.7|11390.51|11390.51|11385.7|11385.7|0
1644851760000|2022-02-14 15:16:00|11384.91|11384.91|11381.39|11381.39|11384.91|11384.91|11381.23|11381.23|0
1644851770000|2022-02-14 15:16:10|11381.74|11381.74|11381.74|11381.74|11381.74|11381.74|11381.74|11381.74|0
1644851780000|2022-02-14 15:16:20|11381.56|11381.56|11380.94|11380.94|11381.56|11381.56|11380.59|11380.59|0
1644851790000|2022-02-14 15:16:30|11380.78|11380.78|11381.12|11381.12|11381.12|11381.12|11380.78|11380.78|0
1644851800000|2022-02-14 15:16:40|11379.9|11379.9|11379.9|11379.9|11379.9|11379.9|11379.9|11379.9|0
1644851810000|2022-02-14 15:16:50|11379.76|11379.76|11375.56|11375.56|11379.76|11379.76|11375.56|11375.56|0
1644851820000|2022-02-14 15:17:00|11373.98|11373.98|11371.55|11371.55|11373.98|11373.98|11371.55|11371.55|0
1644851830000|2022-02-14 15:17:10|11371.68|11371.68|11373.39|11373.39|11373.73|11373.73|11371.68|11371.68|0
1644851840000|2022-02-14 15:17:20|11374.02|11374.02|11374.02|11374.02|11374.02|11374.02|11374.02|11374.02|0
1644851850000|2022-02-14 15:17:30|11374.9|11374.9|11374.97|11374.97|11375.34|11375.34|11374.42|11374.42|0
1644851860000|2022-02-14 15:17:40|11375.76|11375.76|11378.39|11378.39|11378.39|11378.39|11375.76|11375.76|0
1644851870000|2022-02-14 15:17:50|11378.29|11378.29|11378.16|11378.16|11378.29|11378.29|11378.16|11378.16|0
1644851880000|2022-02-14 15:18:00|11378.3|11378.3|11380.45|11380.45|11380.45|11380.45|11378.3|11378.3|0
1644851890000|2022-02-14 15:18:10|11380.59|11380.59|11380.59|11380.59|11380.59|11380.59|11380.59|11380.59|0
1644851910000|2022-02-14 15:18:30|11381.28|11381.28|11384.06|11384.06|11384.06|11384.06|11381.28|11381.28|0
1644851920000|2022-02-14 15:18:40|11383.62|11383.62|11383.62|11383.62|11383.62|11383.62|11383.62|11383.62|0
1644851930000|2022-02-14 15:18:50|11383.82|11383.82|11383.5|11383.5|11384.05|11384.05|11383.5|11383.5|0
1644851940000|2022-02-14 15:19:00|11383.28|11383.28|11383.65|11383.65|11383.65|11383.65|11383.26|11383.26|0
1644851950000|2022-02-14 15:19:10|11384.44|11384.44|11385.32|11385.32|11385.32|11385.32|11384.44|11384.44|0
1644851960000|2022-02-14 15:19:20|11384.97|11384.97|11385.53|11385.53|11385.53|11385.53|11384.97|11384.97|0
1644851970000|2022-02-14 15:19:30|11385.45|11385.45|11385.14|11385.14|11385.45|11385.45|11385.14|11385.14|0
1644851980000|2022-02-14 15:19:40|11385.06|11385.06|11384.62|11384.62|11385.06|11385.06|11384.62|11384.62|0
1644851990000|2022-02-14 15:19:50|11384.54|11384.54|11384.54|11384.54|11384.54|11384.54|11384.54|11384.54|0
1644852000000|2022-02-14 15:20:00|11384.11|11384.11|11383.07|11383.07|11384.11|11384.11|11382.94|11382.94|0
1644852010000|2022-02-14 15:20:10|11382.91|11382.91|11382.91|11382.91|11382.91|11382.91|11382.91|11382.91|0
1644852020000|2022-02-14 15:20:20|11383.23|11383.23|11382.64|11382.64|11383.23|11383.23|11382.64|11382.64|0
1644852030000|2022-02-14 15:20:30|11382.85|11382.85|11386.12|11386.12|11386.12|11386.12|11382.41|11382.41|0
1644852040000|2022-02-14 15:20:40|11386.32|11386.32|11387.43|11387.43|11387.74|11387.74|11386.32|11386.32|0
1644852050000|2022-02-14 15:20:50|11387.29|11387.29|11387.39|11387.39|11387.39|11387.39|11387.29|11387.29|0
1644852060000|2022-02-14 15:21:00|11387.58|11387.58|11387.58|11387.58|11387.58|11387.58|11387.58|11387.58|0
1644852070000|2022-02-14 15:21:10|11387.15|11387.15|11387.15|11387.15|11387.15|11387.15|11387.15|11387.15|0
1644852090000|2022-02-14 15:21:30|11387.26|11387.26|11383.48|11383.48|11387.26|11387.26|11383.48|11383.48|0
1644852110000|2022-02-14 15:21:50|11383.62|11383.62|11383.32|11383.32|11384.06|11384.06|11383.32|11383.32|0
1644852120000|2022-02-14 15:22:00|11383.63|11383.63|11383.63|11383.63|11383.71|11383.71|11383.63|11383.63|0
1644852130000|2022-02-14 15:22:10|11382.75|11382.75|11382.29|11382.29|11382.75|11382.75|11382.29|11382.29|0
1644852140000|2022-02-14 15:22:20|11382.15|11382.15|11382.46|11382.46|11382.46|11382.46|11382.02|11382.02|0
1644852150000|2022-02-14 15:22:30|11382.03|11382.03|11382.46|11382.46|11382.46|11382.46|11382.03|11382.03|0
1644852160000|2022-02-14 15:22:40|11382.47|11382.47|11383.96|11383.96|11383.96|11383.96|11382.47|11382.47|0
1644852170000|2022-02-14 15:22:50|11383.17|11383.17|11384.36|11384.36|11384.36|11384.36|11383.17|11383.17|0
1644852180000|2022-02-14 15:23:00|11383.91|11383.91|11384.69|11384.69|11384.69|11384.69|11383.91|11383.91|0
1644852190000|2022-02-14 15:23:10|11385.48|11385.48|11388.75|11388.75|11388.75|11388.75|11384.9|11384.9|0
1644852200000|2022-02-14 15:23:20|11389.18|11389.18|11394.98|11394.98|11395.31|11395.31|11389.18|11389.18|0
1644852210000|2022-02-14 15:23:30|11395.29|11395.29|11399.25|11399.25|11399.25|11399.25|11395.29|11395.29|0
1644852220000|2022-02-14 15:23:40|11399.46|11399.46|11401.54|11401.54|11401.54|11401.54|11399.46|11399.46|0
1644852230000|2022-02-14 15:23:50|11401.68|11401.68|11401.68|11401.68|11401.68|11401.68|11401.68|11401.68|0
1644852240000|2022-02-14 15:24:00|11402.28|11402.28|11403|11403|11403|11403|11402.28|11402.28|0
1644852250000|2022-02-14 15:24:10|11402.68|11402.68|11401.78|11401.78|11402.68|11402.68|11401.34|11401.34|0
1644852260000|2022-02-14 15:24:20|11400.9|11400.9|11396.85|11396.85|11400.9|11400.9|11396.85|11396.85|0
1644852270000|2022-02-14 15:24:30|11397.29|11397.29|11398.96|11398.96|11398.96|11398.96|11397.29|11397.29|0
1644852280000|2022-02-14 15:24:40|11399.32|11399.32|11399.32|11399.32|11399.32|11399.32|11399.32|11399.32|0
1644852290000|2022-02-14 15:24:50|11400.11|11400.11|11400.73|11400.73|11400.73|11400.73|11400.11|11400.11|0
1644852300000|2022-02-14 15:25:00|11400.93|11400.93|11399.8|11399.8|11400.93|11400.93|11399.8|11399.8|0
1644852310000|2022-02-14 15:25:10|11400.26|11400.26|11400.26|11400.26|11400.26|11400.26|11400.26|11400.26|0
1644852320000|2022-02-14 15:25:20|11399.8|11399.8|11399.8|11399.8|11399.8|11399.8|11399.8|11399.8|0
1644852330000|2022-02-14 15:25:30|11398.91|11398.91|11398.91|11398.91|11398.91|11398.91|11398.91|11398.91|0
1644852340000|2022-02-14 15:25:40|11398.64|11398.64|11397.75|11397.75|11398.64|11398.64|11397.75|11397.75|0
1644852360000|2022-02-14 15:26:00|11397.38|11397.38|11395.41|11395.41|11397.5|11397.5|11395.19|11395.19|0
1644852370000|2022-02-14 15:26:10|11394.95|11394.95|11394.71|11394.71|11394.95|11394.95|11394.71|11394.71|0
1644852380000|2022-02-14 15:26:20|11395.16|11395.16|11395.11|11395.11|11395.47|11395.47|11395.11|11395.11|0
1644852390000|2022-02-14 15:26:30|11396.04|11396.04|11396.26|11396.26|11396.26|11396.26|11396.04|11396.04|0
1644852420000|2022-02-14 15:27:00|11395.91|11395.91|11393.54|11393.54|11396.34|11396.34|11393.54|11393.54|0
1644852430000|2022-02-14 15:27:10|11394.59|11394.59|11392.23|11392.23|11394.59|11394.59|11391.95|11391.95|0
1644852450000|2022-02-14 15:27:30|11392.09|11392.09|11391.8|11391.8|11392.09|11392.09|11391.66|11391.66|0
1644852470000|2022-02-14 15:27:50|11391.94|11391.94|11392.73|11392.73|11392.73|11392.73|11391.94|11391.94|0
1644852480000|2022-02-14 15:28:00|11392.29|11392.29|11392.29|11392.29|11392.29|11392.29|11392.29|11392.29|0
1644852500000|2022-02-14 15:28:20|11390.71|11390.71|11389.92|11389.92|11390.71|11390.71|11389.92|11389.92|0
1644852510000|2022-02-14 15:28:30|11389.13|11389.13|11388.34|11388.34|11389.13|11389.13|11388.34|11388.34|0
1644852520000|2022-02-14 15:28:40|11388.9|11388.9|11389.04|11389.04|11389.04|11389.04|11388.9|11388.9|0
1644852530000|2022-02-14 15:28:50|11388.54|11388.54|11391.79|11391.79|11392.58|11392.58|11388.54|11388.54|0
1644852540000|2022-02-14 15:29:00|11392.02|11392.02|11394.34|11394.34|11394.34|11394.34|11391.57|11391.57|0
1644852550000|2022-02-14 15:29:10|11394.57|11394.57|11393.78|11393.78|11394.57|11394.57|11393.78|11393.78|0
1644852560000|2022-02-14 15:29:20|11392.99|11392.99|11392.02|11392.02|11392.99|11392.99|11392.02|11392.02|0
1644852570000|2022-02-14 15:29:30|11391.94|11391.94|11390.62|11390.62|11391.94|11391.94|11389.83|11389.83|0
1644852590000|2022-02-14 15:29:50|11390.21|11390.21|11390.21|11390.21|11390.21|11390.21|11390.21|11390.21|0
1644852600000|2022-02-14 15:30:00|11390.07|11390.07|11389.92|11389.92|11390.07|11390.07|11389.92|11389.92|0
1644852610000|2022-02-14 15:30:10|11389.54|11389.54|11389.54|11389.54|11389.54|11389.54|11389.54|11389.54|0
1644852620000|2022-02-14 15:30:20|11389.79|11389.79|11389.79|11389.79|11389.79|11389.79|11389.79|11389.79|0
1644852640000|2022-02-14 15:30:40|11389.52|11389.52|11388.98|11388.98|11389.52|11389.52|11388.98|11388.98|0
1644852650000|2022-02-14 15:30:50|11388.55|11388.55|11383.59|11383.59|11388.55|11388.55|11383.16|11383.16|0
1644852660000|2022-02-14 15:31:00|11383.26|11383.26|11382.74|11382.74|11383.36|11383.36|11382.5|11382.5|0
1644852670000|2022-02-14 15:31:10|11382.11|11382.11|11376.69|11376.69|11382.11|11382.11|11376.69|11376.69|0
1644852680000|2022-02-14 15:31:20|11375.91|11375.91|11374.52|11374.52|11375.91|11375.91|11374.52|11374.52|0
1644852690000|2022-02-14 15:31:30|11374.3|11374.3|11374.06|11374.06|11374.5|11374.5|11373.71|11373.71|0
1644852700000|2022-02-14 15:31:40|11374.18|11374.18|11373.9|11373.9|11374.18|11374.18|11373.9|11373.9|0
1644852720000|2022-02-14 15:32:00|11373.02|11373.02|11371.46|11371.46|11373.02|11373.02|11371.46|11371.46|0
1644852730000|2022-02-14 15:32:10|11371.6|11371.6|11371.6|11371.6|11371.6|11371.6|11371.6|11371.6|0
1644852740000|2022-02-14 15:32:20|11370.72|11370.72|11371.23|11371.23|11371.36|11371.36|11370.72|11370.72|0
1644852750000|2022-02-14 15:32:30|11371.34|11371.34|11371.68|11371.68|11372.35|11372.35|11371.34|11371.34|0
1644852760000|2022-02-14 15:32:40|11371.43|11371.43|11370.83|11370.83|11371.43|11371.43|11370.83|11370.83|0
1644852770000|2022-02-14 15:32:50|11370.5|11370.5|11370.64|11370.64|11370.64|11370.64|11370.5|11370.5|0
1644852780000|2022-02-14 15:33:00|11370.28|11370.28|11370.64|11370.64|11370.64|11370.64|11370.28|11370.28|0
1644852790000|2022-02-14 15:33:10|11370.43|11370.43|11369.26|11369.26|11370.43|11370.43|11368.63|11368.63|0
1644852800000|2022-02-14 15:33:20|11369.69|11369.69|11369.7|11369.7|11369.7|11369.7|11369.34|11369.34|0
1644852810000|2022-02-14 15:33:30|11369.57|11369.57|11369.57|11369.57|11369.57|11369.57|11369.57|11369.57|0
1644852820000|2022-02-14 15:33:40|11369.47|11369.47|11369.83|11369.83|11369.83|11369.83|11369.47|11369.47|0
1644852830000|2022-02-14 15:33:50|11370.01|11370.01|11375.06|11375.06|11375.06|11375.06|11370.01|11370.01|0
1644852840000|2022-02-14 15:34:00|11375.34|11375.34|11375.34|11375.34|11375.34|11375.34|11375.34|11375.34|0
1644852850000|2022-02-14 15:34:10|11375.14|11375.14|11375.49|11375.49|11375.49|11375.49|11375.14|11375.14|0
1644852860000|2022-02-14 15:34:20|11375.61|11375.61|11375.72|11375.72|11375.72|11375.72|11375.61|11375.61|0
1644852870000|2022-02-14 15:34:30|11375.59|11375.59|11375.47|11375.47|11375.59|11375.59|11375.47|11375.47|0
1644852880000|2022-02-14 15:34:40|11375.68|11375.68|11377.58|11377.58|11377.58|11377.58|11375.68|11375.68|0
1644852900000|2022-02-14 15:35:00|11377.12|11377.12|11376.59|11376.59|11377.12|11377.12|11376.59|11376.59|0
1644852910000|2022-02-14 15:35:10|11376.46|11376.46|11376.46|11376.46|11376.46|11376.46|11376.46|11376.46|0
1644852920000|2022-02-14 15:35:20|11376.59|11376.59|11376.59|11376.59|11376.59|11376.59|11376.59|11376.59|0
1644852940000|2022-02-14 15:35:40|11376.51|11376.51|11376.86|11376.86|11376.86|11376.86|11376.14|11376.14|0
1644852960000|2022-02-14 15:36:00|11376.5|11376.5|11376.95|11376.95|11376.95|11376.95|11376.5|11376.5|0
1644852970000|2022-02-14 15:36:10|11377.22|11377.22|11377.9|11377.9|11377.9|11377.9|11377.22|11377.22|0
1644852980000|2022-02-14 15:36:20|11378.33|11378.33|11378.33|11378.33|11378.33|11378.33|11378.33|11378.33|0
1644853010000|2022-02-14 15:36:50|11378.42|11378.42|11378.42|11378.42|11378.42|11378.42|11378.42|11378.42|0
1644853020000|2022-02-14 15:37:00|11378.06|11378.06|11377.63|11377.63|11378.42|11378.42|11377.63|11377.63|0
1644853030000|2022-02-14 15:37:10|11377.9|11377.9|11378.03|11378.03|11378.03|11378.03|11377.9|11377.9|0
1644853050000|2022-02-14 15:37:30|11378.38|11378.38|11381.93|11381.93|11381.93|11381.93|11378.38|11378.38|0
1644853070000|2022-02-14 15:37:50|11381.52|11381.52|11381.52|11381.52|11381.52|11381.52|11381.52|11381.52|0
1644853080000|2022-02-14 15:38:00|11381.83|11381.83|11381.91|11381.91|11382.35|11382.35|11381.83|11381.83|0
1644853090000|2022-02-14 15:38:10|11381.56|11381.56|11381.78|11381.78|11381.91|11381.91|11381.56|11381.56|0
1644853100000|2022-02-14 15:38:20|11381.42|11381.42|11381.42|11381.42|11381.42|11381.42|11381.42|11381.42|0
1644853120000|2022-02-14 15:38:40|11381.15|11381.15|11380.83|11380.83|11381.15|11381.15|11380.83|11380.83|0
1644853130000|2022-02-14 15:38:50|11380.7|11380.7|11381.59|11381.59|11381.68|11381.68|11380.7|11380.7|0
1644853140000|2022-02-14 15:39:00|11381.85|11381.85|11382.92|11382.92|11382.92|11382.92|11381.85|11381.85|0
1644853150000|2022-02-14 15:39:10|11383.15|11383.15|11383.15|11383.15|11383.15|11383.15|11383.15|11383.15|0
1644853160000|2022-02-14 15:39:20|11382.83|11382.83|11382.83|11382.83|11382.83|11382.83|11382.83|11382.83|0
1644853170000|2022-02-14 15:39:30|11382.19|11382.19|11382.39|11382.39|11382.5|11382.5|11382.19|11382.19|0
1644853180000|2022-02-14 15:39:40|11382.14|11382.14|11382.14|11382.14|11382.14|11382.14|11382.14|11382.14|0
1644853190000|2022-02-14 15:39:50|11381.89|11381.89|11381.41|11381.41|11381.89|11381.89|11381.41|11381.41|0
1644853200000|2022-02-14 15:40:00|11381.2|11381.2|11381.2|11381.2|11381.2|11381.2|11381.2|11381.2|0
1644853210000|2022-02-14 15:40:10|11381.47|11381.47|11381.47|11381.47|11381.47|11381.47|11381.47|11381.47|0
1644853220000|2022-02-14 15:40:20|11381.27|11381.27|11381.52|11381.52|11381.52|11381.52|11381.27|11381.27|0
1644853230000|2022-02-14 15:40:30|11381.7|11381.7|11381.7|11381.7|11381.7|11381.7|11381.7|11381.7|0
1644853240000|2022-02-14 15:40:40|11381.34|11381.34|11381.34|11381.34|11381.34|11381.34|11381.34|11381.34|0
1644853250000|2022-02-14 15:40:50|11381.78|11381.78|11381.78|11381.78|11381.78|11381.78|11381.78|11381.78|0
1644853260000|2022-02-14 15:41:00|11381.91|11381.91|11382.45|11382.45|11382.45|11382.45|11381.91|11381.91|0
1644853280000|2022-02-14 15:41:20|11383.15|11383.15|11389.99|11389.99|11389.99|11389.99|11383.15|11383.15|0
1644853290000|2022-02-14 15:41:30|11390.08|11390.08|11390.1|11390.1|11390.19|11390.19|11390.08|11390.08|0
1644853300000|2022-02-14 15:41:40|11390.19|11390.19|11390.98|11390.98|11390.98|11390.98|11390.19|11390.19|0
1644853310000|2022-02-14 15:41:50|11391.33|11391.33|11390.5|11390.5|11391.69|11391.69|11390.5|11390.5|0
1644853320000|2022-02-14 15:42:00|11390.39|11390.39|11390.49|11390.49|11390.49|11390.49|11389.96|11389.96|0
1644853330000|2022-02-14 15:42:10|11390.58|11390.58|11390.58|11390.58|11390.58|11390.58|11390.58|11390.58|0
1644853340000|2022-02-14 15:42:20|11391.37|11391.37|11391.8|11391.8|11391.8|11391.8|11391.37|11391.37|0
1644853350000|2022-02-14 15:42:30|11391.57|11391.57|11393.54|11393.54|11393.54|11393.54|11391.57|11391.57|0
1644853360000|2022-02-14 15:42:40|11393.91|11393.91|11395.69|11395.69|11395.69|11395.69|11393.91|11393.91|0
1644853370000|2022-02-14 15:42:50|11395.37|11395.37|11396.47|11396.47|11396.84|11396.84|11395.37|11395.37|0
1644853380000|2022-02-14 15:43:00|11396.88|11396.88|11396.84|11396.84|11396.88|11396.88|11396.69|11396.69|0
1644853390000|2022-02-14 15:43:10|11396.05|11396.05|11394.79|11394.79|11396.6|11396.6|11394.79|11394.79|0
1644853400000|2022-02-14 15:43:20|11395.12|11395.12|11394.42|11394.42|11395.12|11395.12|11394.24|11394.24|0
1644853410000|2022-02-14 15:43:30|11393.63|11393.63|11393.63|11393.63|11393.63|11393.63|11393.63|11393.63|0
1644853420000|2022-02-14 15:43:40|11393.2|11393.2|11392.82|11392.82|11393.2|11393.2|11392.59|11392.59|0
1644853430000|2022-02-14 15:43:50|11392.96|11392.96|11392.08|11392.08|11393.04|11393.04|11392.08|11392.08|0
1644853440000|2022-02-14 15:44:00|11391.67|11391.67|11392.11|11392.11|11392.11|11392.11|11391.67|11391.67|0
1644853450000|2022-02-14 15:44:10|11391.92|11391.92|11391.51|11391.51|11391.92|11391.92|11391.29|11391.29|0
1644853460000|2022-02-14 15:44:20|11390.8|11390.8|11391.16|11391.16|11391.16|11391.16|11390.8|11390.8|0
1644853470000|2022-02-14 15:44:30|11390.23|11390.23|11390.23|11390.23|11390.23|11390.23|11390.23|11390.23|0
1644853490000|2022-02-14 15:44:50|11389.52|11389.52|11389.88|11389.88|11389.88|11389.88|11389.52|11389.52|0
1644853500000|2022-02-14 15:45:00|11389.78|11389.78|11388.84|11388.84|11389.78|11389.78|11388.84|11388.84|0
1644853510000|2022-02-14 15:45:10|11388.61|11388.61|11385.72|11385.72|11388.61|11388.61|11385.46|11385.46|0
1644853520000|2022-02-14 15:45:20|11385.63|11385.63|11386.42|11386.42|11386.42|11386.42|11385.63|11385.63|0
1644853530000|2022-02-14 15:45:30|11386.64|11386.64|11388.69|11388.69|11388.69|11388.69|11386.64|11386.64|0
1644853540000|2022-02-14 15:45:40|11388.96|11388.96|11388.96|11388.96|11388.96|11388.96|11388.96|11388.96|0
1644853580000|2022-02-14 15:46:20|11388.59|11388.59|11388.21|11388.21|11388.59|11388.59|11387.9|11387.9|0
1644853590000|2022-02-14 15:46:30|11388.48|11388.48|11389.27|11389.27|11389.27|11389.27|11388.48|11388.48|0
1644853600000|2022-02-14 15:46:40|11390.05|11390.05|11391.63|11391.63|11391.63|11391.63|11390.05|11390.05|0
1644853610000|2022-02-14 15:46:50|11390.74|11390.74|11389.89|11389.89|11390.74|11390.74|11389.89|11389.89|0
1644853620000|2022-02-14 15:47:00|11390|11390|11390.03|11390.03|11390.46|11390.46|11390|11390|0
1644853630000|2022-02-14 15:47:10|11390.26|11390.26|11390.26|11390.26|11390.26|11390.26|11390.26|11390.26|0
1644853650000|2022-02-14 15:47:30|11388.68|11388.68|11387.79|11387.79|11388.68|11388.68|11387.79|11387.79|0
1644853660000|2022-02-14 15:47:40|11388.1|11388.1|11388.1|11388.1|11388.1|11388.1|11388.1|11388.1|0
1644853670000|2022-02-14 15:47:50|11388.33|11388.33|11388.55|11388.55|11388.55|11388.55|11388.33|11388.33|0
1644853680000|2022-02-14 15:48:00|11388.69|11388.69|11390.63|11390.63|11390.63|11390.63|11388.26|11388.26|0
1644853690000|2022-02-14 15:48:10|11394.58|11394.58|11394.63|11394.63|11395|11395|11393.42|11393.42|0
1644853700000|2022-02-14 15:48:20|11395.18|11395.18|11400.46|11400.46|11400.46|11400.46|11394.65|11394.65|0
1644853710000|2022-02-14 15:48:30|11400.6|11400.6|11405.11|11405.11|11405.11|11405.11|11400.6|11400.6|0
1644853720000|2022-02-14 15:48:40|11405.9|11405.9|11405.82|11405.82|11408.19|11408.19|11405.8|11405.8|0
1644853730000|2022-02-14 15:48:50|11405.67|11405.67|11404.09|11404.09|11405.67|11405.67|11404.09|11404.09|0
1644853740000|2022-02-14 15:49:00|11403.84|11403.84|11404.31|11404.31|11404.74|11404.74|11403.84|11403.84|0
1644853750000|2022-02-14 15:49:10|11402.71|11402.71|11402.77|11402.77|11402.77|11402.77|11402.4|11402.4|0
1644853760000|2022-02-14 15:49:20|11402.31|11402.31|11402.31|11402.31|11402.31|11402.31|11402.31|11402.31|0
1644853770000|2022-02-14 15:49:30|11402.53|11402.53|11402.53|11402.53|11403.32|11403.32|11402.53|11402.53|0
1644853780000|2022-02-14 15:49:40|11402.97|11402.97|11402.75|11402.75|11402.97|11402.97|11402.75|11402.75|0
1644853790000|2022-02-14 15:49:50|11403.54|11403.54|11404.31|11404.31|11404.51|11404.51|11403.54|11403.54|0
1644853800000|2022-02-14 15:50:00|11404.45|11404.45|11406.74|11406.74|11406.74|11406.74|11404.45|11404.45|0
1644853810000|2022-02-14 15:50:10|11407.17|11407.17|11407.76|11407.76|11407.76|11407.76|11407.05|11407.05|0
1644853820000|2022-02-14 15:50:20|11408.64|11408.64|11410.64|11410.64|11410.64|11410.64|11408.64|11408.64|0
1644853830000|2022-02-14 15:50:30|11409.95|11409.95|11409.89|11409.89|11410.17|11410.17|11409.58|11409.58|0
1644853840000|2022-02-14 15:50:40|11409.44|11409.44|11406.32|11406.32|11409.64|11409.64|11406.32|11406.32|0
1644853850000|2022-02-14 15:50:50|11406.17|11406.17|11405.86|11405.86|11406.17|11406.17|11405.86|11405.86|0
1644853860000|2022-02-14 15:51:00|11405.95|11405.95|11404.57|11404.57|11405.95|11405.95|11404.57|11404.57|0
1644853870000|2022-02-14 15:51:10|11404.49|11404.49|11403.99|11403.99|11404.49|11404.49|11403.99|11403.99|0
1644853880000|2022-02-14 15:51:20|11403.64|11403.64|11403.27|11403.27|11403.64|11403.64|11403.27|11403.27|0
1644853890000|2022-02-14 15:51:30|11402.92|11402.92|11401.56|11401.56|11402.92|11402.92|11401.56|11401.56|0
1644853900000|2022-02-14 15:51:40|11400.77|11400.77|11400.77|11400.77|11400.77|11400.77|11400.77|11400.77|0
1644853920000|2022-02-14 15:52:00|11400.08|11400.08|11399.35|11399.35|11400.08|11400.08|11399.35|11399.35|0
1644853930000|2022-02-14 15:52:10|11399.12|11399.12|11398.71|11398.71|11399.12|11399.12|11398.71|11398.71|0
1644853940000|2022-02-14 15:52:20|11398.94|11398.94|11399.97|11399.97|11400.22|11400.22|11398.79|11398.79|0
1644853950000|2022-02-14 15:52:30|11398.64|11398.64|11399.51|11399.51|11399.51|11399.51|11398.64|11398.64|0
1644853970000|2022-02-14 15:52:50|11399.83|11399.83|11399.83|11399.83|11399.83|11399.83|11399.83|11399.83|0
1644853980000|2022-02-14 15:53:00|11399.12|11399.12|11398.5|11398.5|11399.47|11399.47|11398.5|11398.5|0
1644853990000|2022-02-14 15:53:10|11398.06|11398.06|11398.99|11398.99|11398.99|11398.99|11397.74|11397.74|0
1644854000000|2022-02-14 15:53:20|11398.2|11398.2|11397.88|11397.88|11398.2|11398.2|11397.88|11397.88|0
1644854010000|2022-02-14 15:53:30|11398.2|11398.2|11398.51|11398.51|11398.51|11398.51|11398.2|11398.2|0
1644854020000|2022-02-14 15:53:40|11398.94|11398.94|11399.96|11399.96|11399.96|11399.96|11398.94|11398.94|0
1644854030000|2022-02-14 15:53:50|11400.28|11400.28|11403.73|11403.73|11403.73|11403.73|11400.28|11400.28|0
1644854040000|2022-02-14 15:54:00|11404.17|11404.17|11404.66|11404.66|11404.66|11404.66|11404.17|11404.17|0
1644854050000|2022-02-14 15:54:10|11405.01|11405.01|11404.57|11404.57|11405.01|11405.01|11404.57|11404.57|0
1644854060000|2022-02-14 15:54:20|11405|11405|11405|11405|11405|11405|11405|11405|0
1644854070000|2022-02-14 15:54:30|11405.2|11405.2|11405.2|11405.2|11405.2|11405.2|11405.2|11405.2|0
1644854080000|2022-02-14 15:54:40|11405.39|11405.39|11408.79|11408.79|11408.79|11408.79|11405.39|11405.39|0
1644854090000|2022-02-14 15:54:50|11408.88|11408.88|11409.47|11409.47|11409.47|11409.47|11408.88|11408.88|0
1644854100000|2022-02-14 15:55:00|11410.26|11410.26|11411|11411|11411.32|11411.32|11410.26|11410.26|0
1644854110000|2022-02-14 15:55:10|11410.87|11410.87|11411.63|11411.63|11411.63|11411.63|11410.67|11410.67|0
1644854120000|2022-02-14 15:55:20|11412.04|11412.04|11412.34|11412.34|11412.34|11412.34|11412.04|11412.04|0
1644854130000|2022-02-14 15:55:30|11412.84|11412.84|11413.35|11413.35|11413.35|11413.35|11412.84|11412.84|0
1644854140000|2022-02-14 15:55:40|11413.78|11413.78|11413.78|11413.78|11413.78|11413.78|11413.78|11413.78|0
1644854150000|2022-02-14 15:55:50|11414.14|11414.14|11414.57|11414.57|11414.85|11414.85|11413.78|11413.78|0
1644854160000|2022-02-14 15:56:00|11415|11415|11417.42|11417.42|11417.42|11417.42|11415|11415|0
1644854170000|2022-02-14 15:56:10|11417.19|11417.19|11417.3|11417.3|11417.3|11417.3|11417.06|11417.06|0
1644854180000|2022-02-14 15:56:20|11418.01|11418.01|11417.14|11417.14|11418.01|11418.01|11417.14|11417.14|0
1644854190000|2022-02-14 15:56:30|11416.35|11416.35|11415.78|11415.78|11416.35|11416.35|11415.64|11415.64|0
1644854210000|2022-02-14 15:56:50|11415.54|11415.54|11415.54|11415.54|11415.54|11415.54|11415.54|11415.54|0
1644854220000|2022-02-14 15:57:00|11415.18|11415.18|11413.15|11413.15|11415.55|11415.55|11413.15|11413.15|0
1644854230000|2022-02-14 15:57:10|11412.29|11412.29|11405.49|11405.49|11412.29|11412.29|11405.49|11405.49|0
1644854240000|2022-02-14 15:57:20|11405.38|11405.38|11405.44|11405.44|11405.44|11405.44|11405|11405|0
1644854250000|2022-02-14 15:57:30|11405.08|11405.08|11405.08|11405.08|11405.08|11405.08|11405.08|11405.08|0
1644854260000|2022-02-14 15:57:40|11404.78|11404.78|11401.9|11401.9|11404.78|11404.78|11401.9|11401.9|0
1644854270000|2022-02-14 15:57:50|11402.27|11402.27|11400.66|11400.66|11402.27|11402.27|11400.66|11400.66|0
1644854280000|2022-02-14 15:58:00|11400.3|11400.3|11400.3|11400.3|11400.3|11400.3|11400.3|11400.3|0
1644854290000|2022-02-14 15:58:10|11399.99|11399.99|11398.41|11398.41|11399.99|11399.99|11398.41|11398.41|0
1644854310000|2022-02-14 15:58:30|11397.98|11397.98|11398.95|11398.95|11398.95|11398.95|11397.98|11397.98|0
1644854320000|2022-02-14 15:58:40|11399.31|11399.31|11401.41|11401.41|11401.41|11401.41|11399.31|11399.31|0
1644854330000|2022-02-14 15:58:50|11401.16|11401.16|11400.24|11400.24|11401.16|11401.16|11400.24|11400.24|0
1644854340000|2022-02-14 15:59:00|11400.32|11400.32|11400.77|11400.77|11400.77|11400.77|11400.32|11400.32|0
1644854350000|2022-02-14 15:59:10|11401.65|11401.65|11401.65|11401.65|11401.65|11401.65|11401.65|11401.65|0
1644854360000|2022-02-14 15:59:20|11401.35|11401.35|11401.35|11401.35|11401.35|11401.35|11401.35|11401.35|0
1644854370000|2022-02-14 15:59:30|11400.47|11400.47|11400.3|11400.3|11400.47|11400.47|11400.3|11400.3|0
1644854390000|2022-02-14 15:59:50|11400.19|11400.19|11401.06|11401.06|11401.06|11401.06|11400.19|11400.19|0
1644854400000|2022-02-14 16:00:00|11401.49|11401.49|11400.36|11400.36|11401.76|11401.76|11400.36|11400.36|0
1644854410000|2022-02-14 16:00:10|11400.25|11400.25|11400.25|11400.25|11400.25|11400.25|11400.25|11400.25|0
1644854420000|2022-02-14 16:00:20|11400.46|11400.46|11400.28|11400.28|11400.46|11400.46|11400.02|11400.02|0
1644854440000|2022-02-14 16:00:40|11400.39|11400.39|11401.18|11401.18|11401.18|11401.18|11400.39|11400.39|0
1644854450000|2022-02-14 16:00:50|11400.97|11400.97|11400.38|11400.38|11400.97|11400.97|11399.95|11399.95|0
1644854460000|2022-02-14 16:01:00|11401.01|11401.01|11402.85|11402.85|11403.08|11403.08|11400.65|11400.65|0
1644854480000|2022-02-14 16:01:20|11402.67|11402.67|11402.35|11402.35|11402.67|11402.67|11402.35|11402.35|0
1644854490000|2022-02-14 16:01:30|11403.07|11403.07|11404.53|11404.53|11404.53|11404.53|11403.07|11403.07|0
1644854510000|2022-02-14 16:01:50|11404.34|11404.34|11404.19|11404.19|11404.34|11404.34|11404.19|11404.19|0
1644854520000|2022-02-14 16:02:00|11403.52|11403.52|11403.28|11403.28|11403.64|11403.64|11403.28|11403.28|0
1644854530000|2022-02-14 16:02:10|11403.04|11403.04|11402.81|11402.81|11403.04|11403.04|11402.81|11402.81|0
1644854540000|2022-02-14 16:02:20|11402.63|11402.63|11403.8|11403.8|11404.21|11404.21|11402.63|11402.63|0
1644854560000|2022-02-14 16:02:40|11403.61|11403.61|11403.61|11403.61|11403.61|11403.61|11403.61|11403.61|0
1644854570000|2022-02-14 16:02:50|11402.82|11402.82|11402.82|11402.82|11402.82|11402.82|11402.82|11402.82|0
1644854580000|2022-02-14 16:03:00|11403.28|11403.28|11403.97|11403.97|11403.97|11403.97|11403.28|11403.28|0
1644854610000|2022-02-14 16:03:30|11404.11|11404.11|11404.77|11404.77|11404.77|11404.77|11404.11|11404.11|0
1644854620000|2022-02-14 16:03:40|11405.01|11405.01|11404.48|11404.48|11405.01|11405.01|11404.48|11404.48|0
1644854630000|2022-02-14 16:03:50|11406.06|11406.06|11408.32|11408.32|11408.32|11408.32|11406.06|11406.06|0
1644854640000|2022-02-14 16:04:00|11408.66|11408.66|11414.45|11414.45|11414.65|11414.65|11408.66|11408.66|0
1644854650000|2022-02-14 16:04:10|11414.89|11414.89|11415.58|11415.58|11415.58|11415.58|11414.89|11414.89|0
1644854660000|2022-02-14 16:04:20|11415.82|11415.82|11415.56|11415.56|11415.82|11415.82|11415.56|11415.56|0
1644854670000|2022-02-14 16:04:30|11417.93|11417.93|11418.32|11418.32|11418.32|11418.32|11417.93|11417.93|0
1644854690000|2022-02-14 16:04:50|11418.42|11418.42|11418.42|11418.42|11418.42|11418.42|11418.42|11418.42|0
1644854700000|2022-02-14 16:05:00|11417.65|11417.65|11417.88|11417.88|11417.88|11417.88|11417.49|11417.49|0
1644854710000|2022-02-14 16:05:10|11417.72|11417.72|11416.54|11416.54|11417.72|11417.72|11416.54|11416.54|0
1644854720000|2022-02-14 16:05:20|11416.18|11416.18|11414.96|11414.96|11416.18|11416.18|11414.96|11414.96|0
1644854730000|2022-02-14 16:05:30|11414.52|11414.52|11414.52|11414.52|11414.52|11414.52|11414.52|11414.52|0
1644854740000|2022-02-14 16:05:40|11414.11|11414.11|11413.16|11413.16|11414.11|11414.11|11413.02|11413.02|0
1644854750000|2022-02-14 16:05:50|11412.8|11412.8|11413.12|11413.12|11413.12|11413.12|11412.58|11412.58|0
1644854760000|2022-02-14 16:06:00|11412.76|11412.76|11410.55|11410.55|11412.76|11412.76|11410.55|11410.55|0
1644854770000|2022-02-14 16:06:10|11410.29|11410.29|11409.51|11409.51|11410.29|11410.29|11409.51|11409.51|0
1644854780000|2022-02-14 16:06:20|11408.82|11408.82|11408.74|11408.74|11408.82|11408.82|11408.51|11408.51|0
1644854790000|2022-02-14 16:06:30|11409.53|11409.53|11410.77|11410.77|11410.88|11410.88|11409.53|11409.53|0
1644854800000|2022-02-14 16:06:40|11411.56|11411.56|11411.56|11411.56|11411.56|11411.56|11411.56|11411.56|0
1644854810000|2022-02-14 16:06:50|11411.3|11411.3|11412.55|11412.55|11412.65|11412.65|11411.3|11411.3|0
1644854820000|2022-02-14 16:07:00|11412.74|11412.74|11416.28|11416.28|11416.29|11416.29|11412.74|11412.74|0
1644854830000|2022-02-14 16:07:10|11416.04|11416.04|11417.12|11417.12|11417.12|11417.12|11416.04|11416.04|0
1644854840000|2022-02-14 16:07:20|11417.31|11417.31|11419.52|11419.52|11419.52|11419.52|11417.31|11417.31|0
1644854860000|2022-02-14 16:07:40|11419.96|11419.96|11419.5|11419.5|11419.96|11419.96|11419.5|11419.5|0
1644854870000|2022-02-14 16:07:50|11418.57|11418.57|11418.57|11418.57|11418.57|11418.57|11418.57|11418.57|0
1644854880000|2022-02-14 16:08:00|11417.78|11417.78|11415.53|11415.53|11417.78|11417.78|11415.53|11415.53|0
1644854890000|2022-02-14 16:08:10|11415.63|11415.63|11415.33|11415.33|11415.63|11415.63|11415.33|11415.33|0
1644854900000|2022-02-14 16:08:20|11416.12|11416.12|11414.79|11414.79|11416.12|11416.12|11414.79|11414.79|0
1644854910000|2022-02-14 16:08:30|11414.98|11414.98|11414.75|11414.75|11414.98|11414.98|11414.75|11414.75|0
1644854920000|2022-02-14 16:08:40|11414.47|11414.47|11414.47|11414.47|11414.47|11414.47|11414.35|11414.35|0
1644854930000|2022-02-14 16:08:50|11414.26|11414.26|11414.26|11414.26|11414.26|11414.26|11414.26|11414.26|0
1644854940000|2022-02-14 16:09:00|11414.64|11414.64|11414.74|11414.74|11414.74|11414.74|11414.64|11414.64|0
1644854950000|2022-02-14 16:09:10|11414.44|11414.44|11414.44|11414.44|11414.44|11414.44|11414.44|11414.44|0
1644854960000|2022-02-14 16:09:20|11414.23|11414.23|11414.23|11414.23|11414.23|11414.23|11414.23|11414.23|0
1644854970000|2022-02-14 16:09:30|11414.42|11414.42|11414.55|11414.55|11414.6|11414.6|11414.23|11414.23|0
1644855000000|2022-02-14 16:10:00|11414.3|11414.3|11415.12|11415.12|11415.12|11415.12|11413.86|11413.86|0
1644855010000|2022-02-14 16:10:10|11415.03|11415.03|11415.35|11415.35|11415.35|11415.35|11415.03|11415.03|0
1644855030000|2022-02-14 16:10:30|11415.25|11415.25|11415.25|11415.25|11415.25|11415.25|11415.25|11415.25|0
1644855060000|2022-02-14 16:11:00|11415.68|11415.68|11414.63|11414.63|11415.68|11415.68|11414.63|11414.63|0
1644855070000|2022-02-14 16:11:10|11414.38|11414.38|11414.38|11414.38|11414.56|11414.56|11414.38|11414.38|0
1644855080000|2022-02-14 16:11:20|11414.81|11414.81|11414.81|11414.81|11414.81|11414.81|11414.81|11414.81|0
1644855090000|2022-02-14 16:11:30|11414.92|11414.92|11415.04|11415.04|11415.04|11415.04|11414.92|11414.92|0
1644855110000|2022-02-14 16:11:50|11414.74|11414.74|11413.57|11413.57|11414.74|11414.74|11413.57|11413.57|0
1644855120000|2022-02-14 16:12:00|11413.48|11413.48|11412.69|11412.69|11413.48|11413.48|11412.69|11412.69|0
1644855140000|2022-02-14 16:12:20|11412.46|11412.46|11412.15|11412.15|11412.46|11412.46|11412.15|11412.15|0
1644855160000|2022-02-14 16:12:40|11412.38|11412.38|11413|11413|11413|11413|11412.38|11412.38|0
1644855170000|2022-02-14 16:12:50|11413.23|11413.23|11412.84|11412.84|11413.46|11413.46|11412.84|11412.84|0
1644855180000|2022-02-14 16:13:00|11412.41|11412.41|11412.05|11412.05|11412.41|11412.41|11411.18|11411.18|0
1644855190000|2022-02-14 16:13:10|11412.84|11412.84|11413.82|11413.82|11413.82|11413.82|11412.84|11412.84|0
1644855200000|2022-02-14 16:13:20|11415.05|11415.05|11416.99|11416.99|11416.99|11416.99|11415.05|11415.05|0
1644855210000|2022-02-14 16:13:30|11417.15|11417.15|11417.15|11417.15|11417.15|11417.15|11417.15|11417.15|0
1644855230000|2022-02-14 16:13:50|11416.93|11416.93|11418.29|11418.29|11418.29|11418.29|11416.7|11416.7|0
1644855240000|2022-02-14 16:14:00|11418.52|11418.52|11418.23|11418.23|11418.86|11418.86|11418.23|11418.23|0
1644855250000|2022-02-14 16:14:10|11417.87|11417.87|11417.44|11417.44|11417.87|11417.87|11417.44|11417.44|0
1644855260000|2022-02-14 16:14:20|11417.57|11417.57|11417.91|11417.91|11417.91|11417.91|11417.04|11417.04|0
1644855270000|2022-02-14 16:14:30|11417.59|11417.59|11417.57|11417.57|11417.59|11417.59|11416.95|11416.95|0
1644855290000|2022-02-14 16:14:50|11417.34|11417.34|11417.34|11417.34|11418.13|11418.13|11417.34|11417.34|0
1644855300000|2022-02-14 16:15:00|11417.15|11417.15|11418.1|11418.1|11418.73|11418.73|11417.15|11417.15|0
1644855320000|2022-02-14 16:15:20|11417.85|11417.85|11417.85|11417.85|11417.85|11417.85|11417.85|11417.85|0
1644855330000|2022-02-14 16:15:30|11417.41|11417.41|11417.64|11417.64|11417.64|11417.64|11417.41|11417.41|0
1644855340000|2022-02-14 16:15:40|11418.27|11418.27|11420.73|11420.73|11420.73|11420.73|11418.27|11418.27|0
1644855350000|2022-02-14 16:15:50|11420.63|11420.63|11419.88|11419.88|11420.63|11420.63|11419.88|11419.88|0
1644855360000|2022-02-14 16:16:00|11420.04|11420.04|11422.67|11422.67|11422.67|11422.67|11419.88|11419.88|0
1644855370000|2022-02-14 16:16:10|11423.01|11423.01|11425.18|11425.18|11425.47|11425.47|11423.01|11423.01|0
1644855380000|2022-02-14 16:16:20|11425.02|11425.02|11424.89|11424.89|11425.02|11425.02|11424.89|11424.89|0
1644855390000|2022-02-14 16:16:30|11425.26|11425.26|11428.83|11428.83|11428.83|11428.83|11425.26|11425.26|0
1644855400000|2022-02-14 16:16:40|11428.77|11428.77|11429.18|11429.18|11429.18|11429.18|11428.66|11428.66|0
1644855410000|2022-02-14 16:16:50|11428.99|11428.99|11428.9|11428.9|11428.99|11428.99|11428.9|11428.9|0
1644855420000|2022-02-14 16:17:00|11429.59|11429.59|11431.42|11431.42|11431.71|11431.71|11429.59|11429.59|0
1644855430000|2022-02-14 16:17:10|11431.54|11431.54|11430.91|11430.91|11432.33|11432.33|11430.75|11430.75|0
1644855440000|2022-02-14 16:17:20|11430.72|11430.72|11431.02|11431.02|11431.2|11431.2|11430.41|11430.41|0
1644855450000|2022-02-14 16:17:30|11430.79|11430.79|11428.75|11428.75|11431.23|11431.23|11428.75|11428.75|0
1644855460000|2022-02-14 16:17:40|11428.89|11428.89|11428.89|11428.89|11428.89|11428.89|11428.89|11428.89|0
1644855470000|2022-02-14 16:17:50|11429.08|11429.08|11428.52|11428.52|11429.16|11429.16|11428.52|11428.52|0
1644855480000|2022-02-14 16:18:00|11429.54|11429.54|11428.24|11428.24|11429.54|11429.54|11428.24|11428.24|0
1644855490000|2022-02-14 16:18:10|11427.99|11427.99|11427.11|11427.11|11427.99|11427.99|11427.11|11427.11|0
1644855510000|2022-02-14 16:18:30|11426.8|11426.8|11429.57|11429.57|11429.57|11429.57|11426.75|11426.75|0
1644855520000|2022-02-14 16:18:40|11430.03|11430.03|11430.26|11430.26|11430.26|11430.26|11430.03|11430.03|0
1644855530000|2022-02-14 16:18:50|11430.88|11430.88|11431.36|11431.36|11431.68|11431.68|11430.88|11430.88|0
1644855540000|2022-02-14 16:19:00|11431.55|11431.55|11433.4|11433.4|11433.4|11433.4|11431.55|11431.55|0
1644855550000|2022-02-14 16:19:10|11433.22|11433.22|11433.22|11433.22|11433.22|11433.22|11433.22|11433.22|0
1644855560000|2022-02-14 16:19:20|11433.58|11433.58|11434.2|11434.2|11434.85|11434.85|11433.58|11433.58|0
1644855570000|2022-02-14 16:19:30|11434.43|11434.43|11435.38|11435.38|11435.38|11435.38|11434.43|11434.43|0
1644855580000|2022-02-14 16:19:40|11436.17|11436.17|11434.53|11434.53|11436.31|11436.31|11434.37|11434.37|0
1644855590000|2022-02-14 16:19:50|11434.77|11434.77|11435|11435|11435.11|11435.11|11434.77|11434.77|0
1644855600000|2022-02-14 16:20:00|11435.43|11435.43|11436.08|11436.08|11436.79|11436.79|11435.43|11435.43|0
1644855610000|2022-02-14 16:20:10|11436.28|11436.28|11435.71|11435.71|11436.28|11436.28|11435.71|11435.71|0
1644855620000|2022-02-14 16:20:20|11436.5|11436.5|11435.47|11435.47|11436.69|11436.69|11435.47|11435.47|0
1644855630000|2022-02-14 16:20:30|11435.83|11435.83|11436.21|11436.21|11436.4|11436.4|11435.83|11435.83|0
1644855640000|2022-02-14 16:20:40|11436.5|11436.5|11437.8|11437.8|11437.8|11437.8|11436.5|11436.5|0
1644855650000|2022-02-14 16:20:50|11438.59|11438.59|11439.38|11439.38|11439.38|11439.38|11438.59|11438.59|0
1644855660000|2022-02-14 16:21:00|11439.7|11439.7|11439.54|11439.54|11440.13|11440.13|11438.55|11438.55|0
1644855670000|2022-02-14 16:21:10|11439.19|11439.19|11438.8|11438.8|11439.38|11439.38|11438.5|11438.5|0
1644855680000|2022-02-14 16:21:20|11438.49|11438.49|11441.51|11441.51|11441.94|11441.94|11438.49|11438.49|0
1644855690000|2022-02-14 16:21:30|11441.2|11441.2|11441.05|11441.05|11441.2|11441.2|11440.77|11440.77|0
1644855700000|2022-02-14 16:21:40|11441.49|11441.49|11441.49|11441.49|11441.49|11441.49|11441.49|11441.49|0
1644855710000|2022-02-14 16:21:50|11441.8|11441.8|11442.78|11442.78|11442.78|11442.78|11441.8|11441.8|0
1644855720000|2022-02-14 16:22:00|11443.17|11443.17|11441.07|11441.07|11443.17|11443.17|11440.28|11440.28|0
1644855730000|2022-02-14 16:22:10|11440.61|11440.61|11440.62|11440.62|11440.62|11440.62|11439.99|11439.99|0
1644855740000|2022-02-14 16:22:20|11440.8|11440.8|11441.11|11441.11|11441.6|11441.6|11440.8|11440.8|0
1644855750000|2022-02-14 16:22:30|11441.54|11441.54|11441.35|11441.35|11441.54|11441.54|11441.35|11441.35|0
1644855760000|2022-02-14 16:22:40|11439.77|11439.77|11438.81|11438.81|11439.89|11439.89|11438.62|11438.62|0
1644855770000|2022-02-14 16:22:50|11439|11439|11438.38|11438.38|11439.14|11439.14|11438.38|11438.38|0
1644855780000|2022-02-14 16:23:00|11438.69|11438.69|11439.31|11439.31|11440.08|11440.08|11438.69|11438.69|0
1644855790000|2022-02-14 16:23:10|11439.15|11439.15|11439.15|11439.15|11439.15|11439.15|11439.15|11439.15|0
1644855800000|2022-02-14 16:23:20|11439.04|11439.04|11440.01|11440.01|11440.01|11440.01|11439.04|11439.04|0
1644855810000|2022-02-14 16:23:30|11439.85|11439.85|11439.8|11439.8|11440.26|11440.26|11439.8|11439.8|0
1644855820000|2022-02-14 16:23:40|11439.72|11439.72|11439.94|11439.94|11439.94|11439.94|11439.64|11439.64|0
1644855830000|2022-02-14 16:23:50|11440.37|11440.37|11440.37|11440.37|11440.37|11440.37|11440.37|11440.37|0
1644855840000|2022-02-14 16:24:00|11441.16|11441.16|11441.29|11441.29|11441.29|11441.29|11441.16|11441.16|0
1644855850000|2022-02-14 16:24:10|11440.98|11440.98|11440.47|11440.47|11440.98|11440.98|11440.47|11440.47|0
1644855860000|2022-02-14 16:24:20|11440.83|11440.83|11440.83|11440.83|11440.83|11440.83|11440.83|11440.83|0
1644855870000|2022-02-14 16:24:30|11440.64|11440.64|11440.11|11440.11|11440.83|11440.83|11440.09|11440.09|0
1644855880000|2022-02-14 16:24:40|11439.75|11439.75|11440.34|11440.34|11440.34|11440.34|11439.75|11439.75|0
1644855890000|2022-02-14 16:24:50|11440.11|11440.11|11439.58|11439.58|11440.34|11440.34|11439.45|11439.45|0
1644855900000|2022-02-14 16:25:00|11440.02|11440.02|11439.81|11439.81|11440.11|11440.11|11439.67|11439.67|0
1644855910000|2022-02-14 16:25:10|11438.94|11438.94|11437.78|11437.78|11438.94|11438.94|11435.71|11435.71|0
1644855920000|2022-02-14 16:25:20|11436.2|11436.2|11437.46|11437.46|11437.78|11437.78|11436.2|11436.2|0
1644855930000|2022-02-14 16:25:30|11437.32|11437.32|11437.02|11437.02|11437.63|11437.63|11437.02|11437.02|0
1644855940000|2022-02-14 16:25:40|11436.92|11436.92|11436.61|11436.61|11436.92|11436.92|11436.61|11436.61|0
1644855950000|2022-02-14 16:25:50|11436.42|11436.42|11437.22|11437.22|11437.44|11437.44|11436.42|11436.42|0
1644855960000|2022-02-14 16:26:00|11436.79|11436.79|11438.79|11438.79|11438.79|11438.79|11436.79|11436.79|0
1644855970000|2022-02-14 16:26:10|11439|11439|11439.02|11439.02|11439.02|11439.02|11438.58|11438.58|0
1644855980000|2022-02-14 16:26:20|11439.81|11439.81|11440.15|11440.15|11440.15|11440.15|11439.81|11439.81|0
1644855990000|2022-02-14 16:26:30|11439.52|11439.52|11439.52|11439.52|11439.52|11439.52|11439.52|11439.52|0
1644856000000|2022-02-14 16:26:40|11438.81|11438.81|11438.86|11438.86|11439.07|11439.07|11438.21|11438.21|0
1644856010000|2022-02-14 16:26:50|11438.65|11438.65|11438.87|11438.87|11438.87|11438.87|11438.65|11438.65|0
1644856020000|2022-02-14 16:27:00|11439.94|11439.94|11440.36|11440.36|11440.57|11440.57|11439.39|11439.39|0
1644856030000|2022-02-14 16:27:10|11439.57|11439.57|11439.68|11439.68|11439.82|11439.82|11439.57|11439.57|0
1644856040000|2022-02-14 16:27:20|11439.36|11439.36|11440.11|11440.11|11440.11|11440.11|11439.32|11439.32|0
1644856050000|2022-02-14 16:27:30|11439.48|11439.48|11439.55|11439.55|11439.63|11439.63|11439.4|11439.4|0
1644856060000|2022-02-14 16:27:40|11439.63|11439.63|11439.43|11439.43|11439.99|11439.99|11439.13|11439.13|0
1644856070000|2022-02-14 16:27:50|11439.78|11439.78|11443.33|11443.33|11443.56|11443.56|11439.78|11439.78|0
1644856080000|2022-02-14 16:28:00|11443.02|11443.02|11442.45|11442.45|11443.02|11443.02|11442.45|11442.45|0
1644856090000|2022-02-14 16:28:10|11442.75|11442.75|11443.55|11443.55|11444.14|11444.14|11442.7|11442.7|0
1644856100000|2022-02-14 16:28:20|11443.4|11443.4|11443.97|11443.97|11444.27|11444.27|11443.17|11443.17|0
1644856110000|2022-02-14 16:28:30|11443.18|11443.18|11442.75|11442.75|11443.18|11443.18|11442.75|11442.75|0
1644856120000|2022-02-14 16:28:40|11442.6|11442.6|11442.31|11442.31|11442.6|11442.6|11442.08|11442.08|0
1644856130000|2022-02-14 16:28:50|11443.89|11443.89|11444.07|11444.07|11444.29|11444.29|11443.63|11443.63|0
1644856140000|2022-02-14 16:29:00|11444.43|11444.43|11441.08|11441.08|11444.67|11444.67|11440.92|11440.92|0
1644856150000|2022-02-14 16:29:10|11440.98|11440.98|11438.8|11438.8|11440.98|11440.98|11437.89|11437.89|0
1644856160000|2022-02-14 16:29:20|11438.7|11438.7|11437.61|11437.61|11438.7|11438.7|11437.15|11437.15|0
1644856170000|2022-02-14 16:29:30|11438.04|11438.04|11437.85|11437.85|11438.04|11438.04|11436.08|11436.08|0
1644856180000|2022-02-14 16:29:40|11437.48|11437.48|11437.06|11437.06|11438.17|11438.17|11435.21|11435.21|0
1644856190000|2022-02-14 16:29:50|11438.64|11438.64|11438.83|11438.83|11439.29|11439.29|11437.56|11437.56|0
1644999300000|2022-02-16 08:15:00|11552.23|11552.23|11550.69|11550.69|11552.23|11552.23|11549.95|11549.95|0
1644999320000|2022-02-16 08:15:20|11550.54|11550.54|11550.54|11550.54|11550.54|11550.54|11550.54|11550.54|0
1644999330000|2022-02-16 08:15:30|11550.23|11550.23|11551.98|11551.98|11551.98|11551.98|11550.23|11550.23|0
1644999340000|2022-02-16 08:15:40|11552.21|11552.21|11558|11558|11558|11558|11552.21|11552.21|0
1644999350000|2022-02-16 08:15:50|11558.45|11558.45|11559.94|11559.94|11559.94|11559.94|11558.45|11558.45|0
1644999360000|2022-02-16 08:16:00|11562.12|11562.12|11563.88|11563.88|11563.88|11563.88|11562.12|11562.12|0
1644999370000|2022-02-16 08:16:10|11564.84|11564.84|11565.53|11565.53|11565.53|11565.53|11564.84|11564.84|0
1644999380000|2022-02-16 08:16:20|11565.19|11565.19|11563.94|11563.94|11565.19|11565.19|11563.94|11563.94|0
1644999390000|2022-02-16 08:16:30|11564.08|11564.08|11564.08|11564.08|11564.08|11564.08|11564.08|11564.08|0
1644999410000|2022-02-16 08:16:50|11563.97|11563.97|11564.15|11564.15|11564.15|11564.15|11563.83|11563.83|0
1644999420000|2022-02-16 08:17:00|11563.27|11563.27|11564.52|11564.52|11564.83|11564.83|11563.27|11563.27|0
1644999430000|2022-02-16 08:17:10|11564.65|11564.65|11564.12|11564.12|11565.37|11565.37|11564.12|11564.12|0
1644999440000|2022-02-16 08:17:20|11563.83|11563.83|11564.22|11564.22|11564.22|11564.22|11563.83|11563.83|0
1644999460000|2022-02-16 08:17:40|11563.84|11563.84|11563.84|11563.84|11563.84|11563.84|11563.55|11563.55|0
1644999470000|2022-02-16 08:17:50|11564.03|11564.03|11564.12|11564.12|11564.12|11564.12|11564.03|11564.03|0
1644999480000|2022-02-16 08:18:00|11563.85|11563.85|11563.85|11563.85|11563.85|11563.85|11563.85|11563.85|0
1644999490000|2022-02-16 08:18:10|11563.95|11563.95|11563.95|11563.95|11563.95|11563.95|11563.95|11563.95|0
1644999500000|2022-02-16 08:18:20|11564.57|11564.57|11564.45|11564.45|11564.92|11564.92|11564.45|11564.45|0
1644999510000|2022-02-16 08:18:30|11564.2|11564.2|11565.69|11565.69|11565.69|11565.69|11564.2|11564.2|0
1644999520000|2022-02-16 08:18:40|11566|11566|11566.74|11566.74|11566.74|11566.74|11566|11566|0
1644999540000|2022-02-16 08:19:00|11566.55|11566.55|11566.55|11566.55|11566.55|11566.55|11566.55|11566.55|0
1644999550000|2022-02-16 08:19:10|11567.71|11567.71|11567.71|11567.71|11567.71|11567.71|11567.71|11567.71|0
1644999560000|2022-02-16 08:19:20|11567.26|11567.26|11568.62|11568.62|11568.62|11568.62|11566.84|11566.84|0
1644999570000|2022-02-16 08:19:30|11568.35|11568.35|11568.02|11568.02|11568.35|11568.35|11568.02|11568.02|0
1644999580000|2022-02-16 08:19:40|11567.86|11567.86|11567.22|11567.22|11568.02|11568.02|11567.22|11567.22|0
1644999590000|2022-02-16 08:19:50|11565.96|11565.96|11564.16|11564.16|11565.96|11565.96|11564.16|11564.16|0
1644999600000|2022-02-16 08:20:00|11564.52|11564.52|11564.67|11564.67|11564.67|11564.67|11564.09|11564.09|0
1644999610000|2022-02-16 08:20:10|11565.04|11565.04|11566.63|11566.63|11566.63|11566.63|11564.3|11564.3|0
1644999620000|2022-02-16 08:20:20|11565.31|11565.31|11565.31|11565.31|11565.31|11565.31|11565.31|11565.31|0
1644999630000|2022-02-16 08:20:30|11565.2|11565.2|11565.2|11565.2|11565.2|11565.2|11565.2|11565.2|0
1644999650000|2022-02-16 08:20:50|11565.66|11565.66|11565.66|11565.66|11565.66|11565.66|11565.66|11565.66|0
1644999660000|2022-02-16 08:21:00|11565.39|11565.39|11565.82|11565.82|11565.82|11565.82|11565.39|11565.39|0
1644999670000|2022-02-16 08:21:10|11565.63|11565.63|11565.65|11565.65|11565.73|11565.73|11564.77|11564.77|0
1644999680000|2022-02-16 08:21:20|11565.81|11565.81|11565.25|11565.25|11566.27|11566.27|11565.25|11565.25|0
1644999690000|2022-02-16 08:21:30|11565.33|11565.33|11564.93|11564.93|11565.33|11565.33|11564.7|11564.7|0
1644999700000|2022-02-16 08:21:40|11564.8|11564.8|11565.86|11565.86|11566.26|11566.26|11564.8|11564.8|0
1644999710000|2022-02-16 08:21:50|11564.94|11564.94|11565.8|11565.8|11565.8|11565.8|11564.94|11564.94|0
1644999720000|2022-02-16 08:22:00|11565.49|11565.49|11565.49|11565.49|11565.49|11565.49|11565.49|11565.49|0
1644999730000|2022-02-16 08:22:10|11565.3|11565.3|11564.93|11564.93|11565.3|11565.3|11564.93|11564.93|0
1644999740000|2022-02-16 08:22:20|11564.74|11564.74|11564.74|11564.74|11564.74|11564.74|11564.74|11564.74|0
1644999750000|2022-02-16 08:22:30|11565.1|11565.1|11564.72|11564.72|11565.1|11565.1|11564.72|11564.72|0
1644999780000|2022-02-16 08:23:00|11565.46|11565.46|11566.72|11566.72|11566.72|11566.72|11565.46|11565.46|0
1644999790000|2022-02-16 08:23:10|11566.1|11566.1|11565.73|11565.73|11566.1|11566.1|11565.1|11565.1|0
1644999800000|2022-02-16 08:23:20|11565.33|11565.33|11566.26|11566.26|11566.26|11566.26|11565.33|11565.33|0
1644999810000|2022-02-16 08:23:30|11565.65|11565.65|11564.29|11564.29|11566.12|11566.12|11564.15|11564.15|0
1644999830000|2022-02-16 08:23:50|11564.52|11564.52|11563.08|11563.08|11564.52|11564.52|11563.08|11563.08|0
1644999840000|2022-02-16 08:24:00|11562.78|11562.78|11560.49|11560.49|11562.78|11562.78|11560.49|11560.49|0
1644999850000|2022-02-16 08:24:10|11560.18|11560.18|11560.37|11560.37|11560.37|11560.37|11560.18|11560.18|0
1644999860000|2022-02-16 08:24:20|11561.03|11561.03|11561.47|11561.47|11561.47|11561.47|11561.03|11561.03|0
1644999870000|2022-02-16 08:24:30|11561.39|11561.39|11561.39|11561.39|11561.39|11561.39|11561.39|11561.39|0
1644999890000|2022-02-16 08:24:50|11560.68|11560.68|11560.68|11560.68|11560.68|11560.68|11560.68|11560.68|0
1644999900000|2022-02-16 08:25:00|11561.47|11561.47|11561.47|11561.47|11561.47|11561.47|11561.47|11561.47|0
1644999910000|2022-02-16 08:25:10|11562.54|11562.54|11562.35|11562.35|11562.97|11562.97|11562.35|11562.35|0
1644999920000|2022-02-16 08:25:20|11561.81|11561.81|11560.51|11560.51|11561.81|11561.81|11560.51|11560.51|0
1644999930000|2022-02-16 08:25:30|11560.67|11560.67|11560.42|11560.42|11560.67|11560.67|11560.42|11560.42|0
1644999940000|2022-02-16 08:25:40|11560.07|11560.07|11560.07|11560.07|11560.07|11560.07|11560.07|11560.07|0
1644999950000|2022-02-16 08:25:50|11559.97|11559.97|11559.59|11559.59|11559.97|11559.97|11559.28|11559.28|0
1644999970000|2022-02-16 08:26:10|11559.91|11559.91|11559.99|11559.99|11559.99|11559.99|11559.91|11559.91|0
1644999980000|2022-02-16 08:26:20|11559.89|11559.89|11559.78|11559.78|11559.89|11559.89|11559.78|11559.78|0
1644999990000|2022-02-16 08:26:30|11560.14|11560.14|11560.14|11560.14|11560.14|11560.14|11560.14|11560.14|0
1645000000000|2022-02-16 08:26:40|11560.45|11560.45|11560.37|11560.37|11560.45|11560.45|11560.37|11560.37|0
1645000010000|2022-02-16 08:26:50|11559.94|11559.94|11559.63|11559.63|11559.94|11559.94|11559.63|11559.63|0
1645000020000|2022-02-16 08:27:00|11559.79|11559.79|11558.36|11558.36|11559.79|11559.79|11558.36|11558.36|0
1645000030000|2022-02-16 08:27:10|11558.52|11558.52|11558.52|11558.52|11558.52|11558.52|11558.52|11558.52|0
1645000050000|2022-02-16 08:27:30|11558.2|11558.2|11558.84|11558.84|11558.84|11558.84|11558.1|11558.1|0
1645000060000|2022-02-16 08:27:40|11558.15|11558.15|11557.59|11557.59|11558.15|11558.15|11557.59|11557.59|0
1645000080000|2022-02-16 08:28:00|11557.36|11557.36|11555.52|11555.52|11557.36|11557.36|11555.52|11555.52|0
1645000100000|2022-02-16 08:28:20|11555.6|11555.6|11555.3|11555.3|11555.6|11555.6|11555.3|11555.3|0
1645000110000|2022-02-16 08:28:30|11554.99|11554.99|11553.3|11553.3|11554.99|11554.99|11553.3|11553.3|0
1645000120000|2022-02-16 08:28:40|11552.85|11552.85|11551.78|11551.78|11552.85|11552.85|11551.78|11551.78|0
1645000130000|2022-02-16 08:28:50|11551.88|11551.88|11551.88|11551.88|11551.88|11551.88|11551.88|11551.88|0
1645000140000|2022-02-16 08:29:00|11551.12|11551.12|11553.3|11553.3|11553.3|11553.3|11551.12|11551.12|0
1645000150000|2022-02-16 08:29:10|11553.53|11553.53|11553.53|11553.53|11553.53|11553.53|11553.53|11553.53|0
1645000160000|2022-02-16 08:29:20|11553.31|11553.31|11553.31|11553.31|11553.31|11553.31|11553.31|11553.31|0
1645000170000|2022-02-16 08:29:30|11553.22|11553.22|11552.32|11552.32|11553.65|11553.65|11552.32|11552.32|0
1645000180000|2022-02-16 08:29:40|11551.89|11551.89|11550.36|11550.36|11551.89|11551.89|11550.36|11550.36|0
1645000190000|2022-02-16 08:29:50|11550.11|11550.11|11550.33|11550.33|11550.33|11550.33|11550.01|11550.01|0
1645000200000|2022-02-16 08:30:00|11550.64|11550.64|11547.52|11547.52|11550.64|11550.64|11547.52|11547.52|0
1645000210000|2022-02-16 08:30:10|11547.22|11547.22|11544.77|11544.77|11547.22|11547.22|11543.82|11543.82|0
1645000220000|2022-02-16 08:30:20|11544.64|11544.64|11542.59|11542.59|11544.77|11544.77|11542.48|11542.48|0
1645000230000|2022-02-16 08:30:30|11542.16|11542.16|11541.73|11541.73|11542.16|11542.16|11541.73|11541.73|0
1645000240000|2022-02-16 08:30:40|11541.3|11541.3|11535.97|11535.97|11541.3|11541.3|11535.97|11535.97|0
1645000250000|2022-02-16 08:30:50|11535.87|11535.87|11534.65|11534.65|11535.87|11535.87|11534.65|11534.65|0
1645000260000|2022-02-16 08:31:00|11534.46|11534.46|11534.09|11534.09|11534.46|11534.46|11533.84|11533.84|0
1645000270000|2022-02-16 08:31:10|11534.2|11534.2|11534.2|11534.2|11534.2|11534.2|11534.2|11534.2|0
1645000280000|2022-02-16 08:31:20|11534.58|11534.58|11534.58|11534.58|11534.58|11534.58|11534.58|11534.58|0
1645000290000|2022-02-16 08:31:30|11534.47|11534.47|11534.65|11534.65|11535.08|11535.08|11534.15|11534.15|0
1645000300000|2022-02-16 08:31:40|11534.38|11534.38|11534.38|11534.38|11534.38|11534.38|11534.38|11534.38|0
1645000310000|2022-02-16 08:31:50|11533.49|11533.49|11533.4|11533.4|11533.49|11533.49|11533.4|11533.4|0
1645000320000|2022-02-16 08:32:00|11532.52|11532.52|11529.19|11529.19|11533.15|11533.15|11529.09|11529.09|0
1645000330000|2022-02-16 08:32:10|11528.83|11528.83|11529.01|11529.01|11529.01|11529.01|11528.83|11528.83|0
1645000350000|2022-02-16 08:32:30|11528.57|11528.57|11526.2|11526.2|11528.57|11528.57|11526.2|11526.2|0
1645000370000|2022-02-16 08:32:50|11525.28|11525.28|11524.78|11524.78|11525.28|11525.28|11524.78|11524.78|0
1645000380000|2022-02-16 08:33:00|11526.36|11526.36|11526.95|11526.95|11526.95|11526.95|11526.36|11526.36|0
1645000410000|2022-02-16 08:33:30|11526.63|11526.63|11526.63|11526.63|11526.63|11526.63|11526.63|11526.63|0
1645000420000|2022-02-16 08:33:40|11526.2|11526.2|11526.2|11526.2|11526.2|11526.2|11526.2|11526.2|0
1645000430000|2022-02-16 08:33:50|11525.88|11525.88|11525.88|11525.88|11525.88|11525.88|11525.88|11525.88|0
1645000440000|2022-02-16 08:34:00|11525.73|11525.73|11524.94|11524.94|11525.73|11525.73|11524.61|11524.61|0
1645000450000|2022-02-16 08:34:10|11524.72|11524.72|11525.66|11525.66|11525.66|11525.66|11524.72|11524.72|0
1645000460000|2022-02-16 08:34:20|11525.32|11525.32|11527.07|11527.07|11527.07|11527.07|11525.32|11525.32|0
1645000470000|2022-02-16 08:34:30|11526.84|11526.84|11527.09|11527.09|11527.09|11527.09|11526.84|11526.84|0
1645000480000|2022-02-16 08:34:40|11527.45|11527.45|11527.45|11527.45|11527.45|11527.45|11527.45|11527.45|0
1645000490000|2022-02-16 08:34:50|11527.72|11527.72|11527.16|11527.16|11527.72|11527.72|11527.16|11527.16|0
1645000500000|2022-02-16 08:35:00|11528.04|11528.04|11527.6|11527.6|11528.04|11528.04|11527.6|11527.6|0
1645000510000|2022-02-16 08:35:10|11527.83|11527.83|11532.73|11532.73|11532.73|11532.73|11527.39|11527.39|0
1645000520000|2022-02-16 08:35:20|11532.59|11532.59|11533.61|11533.61|11533.66|11533.66|11532.59|11532.59|0
1645000530000|2022-02-16 08:35:30|11533.45|11533.45|11533.45|11533.45|11533.45|11533.45|11533.45|11533.45|0
1645000540000|2022-02-16 08:35:40|11533.23|11533.23|11533.23|11533.23|11533.23|11533.23|11533.23|11533.23|0
1645000550000|2022-02-16 08:35:50|11533.86|11533.86|11533.86|11533.86|11533.86|11533.86|11533.86|11533.86|0
1645000560000|2022-02-16 08:36:00|11533.78|11533.78|11533.55|11533.55|11533.78|11533.78|11533.35|11533.35|0
1645000580000|2022-02-16 08:36:20|11532.93|11532.93|11532.93|11532.93|11532.93|11532.93|11532.93|11532.93|0
1645000600000|2022-02-16 08:36:40|11532.83|11532.83|11533.51|11533.51|11533.65|11533.65|11532.83|11532.83|0
1645000620000|2022-02-16 08:37:00|11533.38|11533.38|11533.6|11533.6|11533.6|11533.6|11533.24|11533.24|0
1645000630000|2022-02-16 08:37:10|11532.71|11532.71|11532.71|11532.71|11532.71|11532.71|11532.71|11532.71|0
1645000640000|2022-02-16 08:37:20|11532.96|11532.96|11533.27|11533.27|11533.27|11533.27|11532.96|11532.96|0
1645000650000|2022-02-16 08:37:30|11532.48|11532.48|11530.22|11530.22|11532.48|11532.48|11530.22|11530.22|0
1645000660000|2022-02-16 08:37:40|11529.81|11529.81|11530.43|11530.43|11530.43|11530.43|11529.81|11529.81|0
1645000670000|2022-02-16 08:37:50|11530.51|11530.51|11530.36|11530.36|11530.51|11530.51|11530.36|11530.36|0
1645000690000|2022-02-16 08:38:10|11530.05|11530.05|11530.05|11530.05|11530.05|11530.05|11530.05|11530.05|0
1645000700000|2022-02-16 08:38:20|11530.41|11530.41|11530.29|11530.29|11530.41|11530.41|11530.29|11530.29|0
1645000730000|2022-02-16 08:38:50|11530.52|11530.52|11530.21|11530.21|11530.52|11530.52|11530.21|11530.21|0
1645000740000|2022-02-16 08:39:00|11530.43|11530.43|11530.03|11530.03|11530.43|11530.43|11530.03|11530.03|0
1645000750000|2022-02-16 08:39:10|11530.46|11530.46|11530.46|11530.46|11530.46|11530.46|11530.46|11530.46|0
1645000770000|2022-02-16 08:39:30|11530.57|11530.57|11530.57|11530.57|11530.57|11530.57|11530.44|11530.44|0
1645000780000|2022-02-16 08:39:40|11529.32|11529.32|11528.73|11528.73|11529.32|11529.32|11528.73|11528.73|0
1645000790000|2022-02-16 08:39:50|11529.62|11529.62|11529.62|11529.62|11529.62|11529.62|11529.62|11529.62|0
1645000800000|2022-02-16 08:40:00|11529.45|11529.45|11529.45|11529.45|11529.45|11529.45|11529.45|11529.45|0
1645000810000|2022-02-16 08:40:10|11529.37|11529.37|11529.96|11529.96|11529.96|11529.96|11529.37|11529.37|0
1645000840000|2022-02-16 08:40:40|11529.53|11529.53|11529.53|11529.53|11529.53|11529.53|11529.53|11529.53|0
1645000850000|2022-02-16 08:40:50|11529.07|11529.07|11522.74|11522.74|11529.07|11529.07|11522.74|11522.74|0
1645000860000|2022-02-16 08:41:00|11522.64|11522.64|11522.64|11522.64|11522.64|11522.64|11522.64|11522.64|0
1645000870000|2022-02-16 08:41:10|11522.53|11522.53|11522.07|11522.07|11522.53|11522.53|11522.07|11522.07|0
1645000880000|2022-02-16 08:41:20|11520.75|11520.75|11520.75|11520.75|11520.75|11520.75|11520.75|11520.75|0
1645000890000|2022-02-16 08:41:30|11520.56|11520.56|11520.08|11520.08|11520.56|11520.56|11520.08|11520.08|0
1645000900000|2022-02-16 08:41:40|11520.35|11520.35|11519.29|11519.29|11520.35|11520.35|11519.29|11519.29|0
1645000910000|2022-02-16 08:41:50|11518.62|11518.62|11519.51|11519.51|11519.51|11519.51|11518.62|11518.62|0
1645000920000|2022-02-16 08:42:00|11519.71|11519.71|11519.87|11519.87|11520.49|11520.49|11519.71|11519.71|0
1645000930000|2022-02-16 08:42:10|11519.67|11519.67|11519.63|11519.63|11520.03|11520.03|11519.63|11519.63|0
1645000940000|2022-02-16 08:42:20|11519.38|11519.38|11520.17|11520.17|11520.17|11520.17|11519.38|11519.38|0
1645000950000|2022-02-16 08:42:30|11520.57|11520.57|11519.62|11519.62|11520.57|11520.57|11519.62|11519.62|0
1645000960000|2022-02-16 08:42:40|11520.48|11520.48|11520.94|11520.94|11520.94|11520.94|11520.48|11520.48|0
1645000970000|2022-02-16 08:42:50|11520.84|11520.84|11520.91|11520.91|11521.12|11521.12|11520.84|11520.84|0
1645000980000|2022-02-16 08:43:00|11520.8|11520.8|11520.8|11520.8|11520.8|11520.8|11520.8|11520.8|0
1645000990000|2022-02-16 08:43:10|11520.61|11520.61|11520.34|11520.34|11520.61|11520.61|11520.34|11520.34|0
1645001000000|2022-02-16 08:43:20|11519.87|11519.87|11519.74|11519.74|11519.87|11519.87|11519.74|11519.74|0
1645001010000|2022-02-16 08:43:30|11518.95|11518.95|11518.32|11518.32|11518.95|11518.95|11518.32|11518.32|0
1645001020000|2022-02-16 08:43:40|11517.89|11517.89|11517.96|11517.96|11518.52|11518.52|11517.89|11517.89|0
1645001030000|2022-02-16 08:43:50|11518.27|11518.27|11518.27|11518.27|11518.27|11518.27|11518.27|11518.27|0
1645001040000|2022-02-16 08:44:00|11517.56|11517.56|11516.68|11516.68|11517.56|11517.56|11516.68|11516.68|0
1645001060000|2022-02-16 08:44:20|11517.02|11517.02|11515.98|11515.98|11517.02|11517.02|11515.98|11515.98|0
1645001070000|2022-02-16 08:44:30|11515.87|11515.87|11515.87|11515.87|11515.87|11515.87|11515.87|11515.87|0
1645001090000|2022-02-16 08:44:50|11515.25|11515.25|11515.25|11515.25|11515.25|11515.25|11515.25|11515.25|0
1645001100000|2022-02-16 08:45:00|11515.94|11515.94|11515.11|11515.11|11515.94|11515.94|11514.56|11514.56|0
1645001110000|2022-02-16 08:45:10|11515.28|11515.28|11515.52|11515.52|11515.52|11515.52|11515.28|11515.28|0
1645001140000|2022-02-16 08:45:40|11515.89|11515.89|11515.75|11515.75|11515.89|11515.89|11515.75|11515.75|0
1645001150000|2022-02-16 08:45:50|11515.5|11515.5|11515.68|11515.68|11515.68|11515.68|11515.37|11515.37|0
1645001160000|2022-02-16 08:46:00|11515.87|11515.87|11515.97|11515.97|11515.97|11515.97|11515.87|11515.87|0
1645001170000|2022-02-16 08:46:10|11516.28|11516.28|11516.42|11516.42|11516.42|11516.42|11516.14|11516.14|0
1645001200000|2022-02-16 08:46:40|11516.1|11516.1|11516.1|11516.1|11516.1|11516.1|11516.1|11516.1|0
1645001210000|2022-02-16 08:46:50|11515.22|11515.22|11515.22|11515.22|11515.22|11515.22|11515.22|11515.22|0
1645001220000|2022-02-16 08:47:00|11515.91|11515.91|11516.86|11516.86|11516.86|11516.86|11515.91|11515.91|0
1645001230000|2022-02-16 08:47:10|11517.65|11517.65|11519.81|11519.81|11519.81|11519.81|11517.65|11517.65|0
1645001240000|2022-02-16 08:47:20|11519.95|11519.95|11520.39|11520.39|11520.39|11520.39|11519.95|11519.95|0
1645001250000|2022-02-16 08:47:30|11520.47|11520.47|11520.34|11520.34|11520.55|11520.55|11520.34|11520.34|0
1645001270000|2022-02-16 08:47:50|11520.13|11520.13|11520.13|11520.13|11520.13|11520.13|11520.13|11520.13|0
1645001280000|2022-02-16 08:48:00|11519.34|11519.34|11519.11|11519.11|11519.34|11519.34|11519.11|11519.11|0
1645001290000|2022-02-16 08:48:10|11519.19|11519.19|11519.19|11519.19|11519.19|11519.19|11519.19|11519.19|0
1645001300000|2022-02-16 08:48:20|11519.41|11519.41|11519.87|11519.87|11519.87|11519.87|11519.41|11519.41|0
1645001310000|2022-02-16 08:48:30|11520.5|11520.5|11520.5|11520.5|11520.5|11520.5|11520.5|11520.5|0
1645001320000|2022-02-16 08:48:40|11520.81|11520.81|11520.81|11520.81|11520.81|11520.81|11520.81|11520.81|0
1645001330000|2022-02-16 08:48:50|11520.9|11520.9|11520.74|11520.74|11520.9|11520.9|11520.74|11520.74|0
1645001340000|2022-02-16 08:49:00|11521.61|11521.61|11521.77|11521.77|11521.77|11521.77|11521.61|11521.61|0
1645001360000|2022-02-16 08:49:20|11522.04|11522.04|11521.61|11521.61|11522.04|11522.04|11521.61|11521.61|0
1645001370000|2022-02-16 08:49:30|11522.86|11522.86|11526.87|11526.87|11526.87|11526.87|11522.86|11522.86|0
1645001380000|2022-02-16 08:49:40|11527.55|11527.55|11528.83|11528.83|11528.83|11528.83|11527.55|11527.55|0
1645001390000|2022-02-16 08:49:50|11529.16|11529.16|11530.5|11530.5|11530.5|11530.5|11529.16|11529.16|0
1645001400000|2022-02-16 08:50:00|11530.61|11530.61|11530.78|11530.78|11530.86|11530.86|11530.5|11530.5|0
1645001410000|2022-02-16 08:50:10|11531.03|11531.03|11530.49|11530.49|11531.03|11531.03|11530.49|11530.49|0
1645001420000|2022-02-16 08:50:20|11530.67|11530.67|11530.32|11530.32|11530.67|11530.67|11530.32|11530.32|0
1645001430000|2022-02-16 08:50:30|11529.54|11529.54|11528.38|11528.38|11529.54|11529.54|11528.38|11528.38|0
1645001440000|2022-02-16 08:50:40|11528.61|11528.61|11526.98|11526.98|11528.61|11528.61|11526.98|11526.98|0
1645001460000|2022-02-16 08:51:00|11527.77|11527.77|11527.5|11527.5|11527.77|11527.77|11527.5|11527.5|0
1645001480000|2022-02-16 08:51:20|11527.31|11527.31|11526.94|11526.94|11527.31|11527.31|11526.94|11526.94|0
1645001490000|2022-02-16 08:51:30|11526.73|11526.73|11526.73|11526.73|11526.73|11526.73|11526.73|11526.73|0
1645001500000|2022-02-16 08:51:40|11527.36|11527.36|11527.36|11527.36|11527.36|11527.36|11527.36|11527.36|0
1645001510000|2022-02-16 08:51:50|11525.78|11525.78|11524.99|11524.99|11525.78|11525.78|11524.99|11524.99|0
1645001520000|2022-02-16 08:52:00|11525.31|11525.31|11525.31|11525.31|11525.31|11525.31|11525.31|11525.31|0
1645001530000|2022-02-16 08:52:10|11526.89|11526.89|11526.44|11526.44|11526.89|11526.89|11526.44|11526.44|0
1645001540000|2022-02-16 08:52:20|11526.85|11526.85|11528.81|11528.81|11528.81|11528.81|11526.85|11526.85|0
1645001550000|2022-02-16 08:52:30|11528.35|11528.35|11528.51|11528.51|11528.88|11528.88|11528.09|11528.09|0
1645001570000|2022-02-16 08:52:50|11528.94|11528.94|11528.94|11528.94|11528.94|11528.94|11528.94|11528.94|0
1645001580000|2022-02-16 08:53:00|11528.51|11528.51|11529.54|11529.54|11529.54|11529.54|11528.51|11528.51|0
1645001600000|2022-02-16 08:53:20|11529.23|11529.23|11528.68|11528.68|11529.23|11529.23|11528.68|11528.68|0
1645001610000|2022-02-16 08:53:30|11528.32|11528.32|11528.32|11528.32|11528.32|11528.32|11528.32|11528.32|0
1645001630000|2022-02-16 08:53:50|11528.23|11528.23|11528.65|11528.65|11528.65|11528.65|11528.23|11528.23|0
1645001640000|2022-02-16 08:54:00|11528.74|11528.74|11527.89|11527.89|11528.74|11528.74|11527.89|11527.89|0
1645001650000|2022-02-16 08:54:10|11527.78|11527.78|11527.78|11527.78|11527.78|11527.78|11527.78|11527.78|0
1645001660000|2022-02-16 08:54:20|11528.57|11528.57|11528.57|11528.57|11528.57|11528.57|11528.57|11528.57|0
1645001670000|2022-02-16 08:54:30|11528.26|11528.26|11528.12|11528.12|11528.26|11528.26|11528.12|11528.12|0
1645001680000|2022-02-16 08:54:40|11527.87|11527.87|11526.67|11526.67|11528.01|11528.01|11526.67|11526.67|0
1645001690000|2022-02-16 08:54:50|11527.46|11527.46|11527.46|11527.46|11527.46|11527.46|11527.46|11527.46|0
1645001700000|2022-02-16 08:55:00|11527.92|11527.92|11527.92|11527.92|11527.92|11527.92|11527.92|11527.92|0
1645001720000|2022-02-16 08:55:20|11527.48|11527.48|11527.13|11527.13|11527.48|11527.48|11526.91|11526.91|0
1645001740000|2022-02-16 08:55:40|11527.05|11527.05|11524.43|11524.43|11527.05|11527.05|11524.43|11524.43|0
1645001750000|2022-02-16 08:55:50|11524.33|11524.33|11522.51|11522.51|11524.33|11524.33|11522.51|11522.51|0
1645001760000|2022-02-16 08:56:00|11521.56|11521.56|11521.56|11521.56|11521.56|11521.56|11521.56|11521.56|0
1645001770000|2022-02-16 08:56:10|11521.92|11521.92|11521.92|11521.92|11521.92|11521.92|11521.92|11521.92|0
1645001780000|2022-02-16 08:56:20|11522.06|11522.06|11522.45|11522.45|11522.61|11522.61|11522.06|11522.06|0
1645001790000|2022-02-16 08:56:30|11522.9|11522.9|11522.9|11522.9|11522.9|11522.9|11522.9|11522.9|0
1645001800000|2022-02-16 08:56:40|11523.21|11523.21|11522.99|11522.99|11523.21|11523.21|11522.99|11522.99|0
1645001820000|2022-02-16 08:57:00|11522.83|11522.83|11522.65|11522.65|11522.83|11522.83|11522.55|11522.55|0
1645001830000|2022-02-16 08:57:10|11522.43|11522.43|11522.21|11522.21|11522.43|11522.43|11522.21|11522.21|0
1645001840000|2022-02-16 08:57:20|11521.2|11521.2|11521.2|11521.2|11521.2|11521.2|11521.2|11521.2|0
1645001850000|2022-02-16 08:57:30|11521.09|11521.09|11521.09|11521.09|11521.09|11521.09|11521.09|11521.09|0
1645001870000|2022-02-16 08:57:50|11521.2|11521.2|11521.31|11521.31|11521.31|11521.31|11521.09|11521.09|0
1645001880000|2022-02-16 08:58:00|11520.52|11520.52|11518.78|11518.78|11520.52|11520.52|11518.07|11518.07|0
1645001890000|2022-02-16 08:58:10|11519.78|11519.78|11525.04|11525.04|11525.26|11525.26|11519.78|11519.78|0
1645001900000|2022-02-16 08:58:20|11525.83|11525.83|11527.96|11527.96|11527.96|11527.96|11525.83|11525.83|0
1645001910000|2022-02-16 08:58:30|11529.54|11529.54|11529.54|11529.54|11529.54|11529.54|11529.54|11529.54|0
1645001920000|2022-02-16 08:58:40|11527.17|11527.17|11526.38|11526.38|11527.17|11527.17|11526.38|11526.38|0
1645001930000|2022-02-16 08:58:50|11527.09|11527.09|11527.23|11527.23|11527.23|11527.23|11527.09|11527.09|0
1645001950000|2022-02-16 08:59:10|11527.48|11527.48|11527.48|11527.48|11527.48|11527.48|11527.48|11527.48|0
1645001970000|2022-02-16 08:59:30|11527.94|11527.94|11527.72|11527.72|11527.94|11527.94|11527.72|11527.72|0
1645001980000|2022-02-16 08:59:40|11527.83|11527.83|11527.83|11527.83|11527.83|11527.83|11527.83|11527.83|0
1645002000000|2022-02-16 09:00:00|11527.4|11527.4|11527.4|11527.4|11527.4|11527.4|11527.4|11527.4|0
1645002010000|2022-02-16 09:00:10|11526.97|11526.97|11525.98|11525.98|11527.27|11527.27|11525.98|11525.98|0
1645002020000|2022-02-16 09:00:20|11525.76|11525.76|11525.64|11525.64|11525.76|11525.76|11525.64|11525.64|0
1645002030000|2022-02-16 09:00:30|11526.27|11526.27|11524.91|11524.91|11526.27|11526.27|11524.91|11524.91|0
1645002040000|2022-02-16 09:00:40|11524.78|11524.78|11525.01|11525.01|11525.01|11525.01|11524.65|11524.65|0
1645002050000|2022-02-16 09:00:50|11525.32|11525.32|11525.32|11525.32|11525.32|11525.32|11525.32|11525.32|0
1645002060000|2022-02-16 09:01:00|11525.66|11525.66|11527.27|11527.27|11527.27|11527.27|11525.59|11525.59|0
1645002070000|2022-02-16 09:01:10|11526.83|11526.83|11526.69|11526.69|11526.83|11526.83|11526.69|11526.69|0
1645002080000|2022-02-16 09:01:20|11526.51|11526.51|11524.59|11524.59|11526.51|11526.51|11524.59|11524.59|0
1645002100000|2022-02-16 09:01:40|11524.84|11524.84|11523.95|11523.95|11525|11525|11523.95|11523.95|0
1645002120000|2022-02-16 09:02:00|11523.52|11523.52|11522.99|11522.99|11523.52|11523.52|11522.99|11522.99|0
1645002130000|2022-02-16 09:02:10|11522.91|11522.91|11521.83|11521.83|11522.91|11522.91|11521.83|11521.83|0
1645002150000|2022-02-16 09:02:30|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|0
1645002160000|2022-02-16 09:02:40|11521.4|11521.4|11522.07|11522.07|11522.07|11522.07|11521.4|11521.4|0
1645002180000|2022-02-16 09:03:00|11524.44|11524.44|11524.44|11524.44|11524.44|11524.44|11524.44|11524.44|0
1645002190000|2022-02-16 09:03:10|11524.3|11524.3|11524.63|11524.63|11524.63|11524.63|11524.3|11524.3|0
1645002210000|2022-02-16 09:03:30|11523.75|11523.75|11529.1|11529.1|11529.1|11529.1|11523.75|11523.75|0
1645002220000|2022-02-16 09:03:40|11529.29|11529.29|11531.87|11531.87|11531.87|11531.87|11529.29|11529.29|0
1645002240000|2022-02-16 09:04:00|11532.31|11532.31|11532.31|11532.31|11532.31|11532.31|11532.31|11532.31|0
1645002250000|2022-02-16 09:04:10|11532.58|11532.58|11532.58|11532.58|11532.58|11532.58|11532.58|11532.58|0
1645002260000|2022-02-16 09:04:20|11532.47|11532.47|11531.7|11531.7|11532.58|11532.58|11531.7|11531.7|0
1645002270000|2022-02-16 09:04:30|11531.59|11531.59|11531.59|11531.59|11531.7|11531.7|11531.59|11531.59|0
1645002280000|2022-02-16 09:04:40|11531.28|11531.28|11531.14|11531.14|11531.28|11531.28|11531.14|11531.14|0
1645002290000|2022-02-16 09:04:50|11531.25|11531.25|11530|11530|11531.25|11531.25|11530|11530|0
1645002300000|2022-02-16 09:05:00|11530.11|11530.11|11530.4|11530.4|11530.76|11530.76|11530.11|11530.11|0
1645002310000|2022-02-16 09:05:10|11529.61|11529.61|11529.53|11529.53|11529.95|11529.95|11529.51|11529.51|0
1645002320000|2022-02-16 09:05:20|11529.66|11529.66|11530.29|11530.29|11530.29|11530.29|11529.66|11529.66|0
1645002340000|2022-02-16 09:05:40|11530.1|11530.1|11530.1|11530.1|11530.1|11530.1|11530.1|11530.1|0
1645002360000|2022-02-16 09:06:00|11529.74|11529.74|11529.85|11529.85|11529.85|11529.85|11529.74|11529.74|0
1645002370000|2022-02-16 09:06:10|11529.14|11529.14|11530.29|11530.29|11530.29|11530.29|11529.14|11529.14|0
1645002380000|2022-02-16 09:06:20|11529.6|11529.6|11526.32|11526.32|11529.6|11529.6|11526.32|11526.32|0
1645002390000|2022-02-16 09:06:30|11526.02|11526.02|11524.04|11524.04|11526.02|11526.02|11523.73|11523.73|0
1645002400000|2022-02-16 09:06:40|11523.73|11523.73|11523.73|11523.73|11523.73|11523.73|11523.73|11523.73|0
1645002410000|2022-02-16 09:06:50|11523.62|11523.62|11524.82|11524.82|11524.82|11524.82|11523.62|11523.62|0
1645002420000|2022-02-16 09:07:00|11524.63|11524.63|11525.11|11525.11|11525.11|11525.11|11524.63|11524.63|0
1645002430000|2022-02-16 09:07:10|11525.01|11525.01|11524.95|11524.95|11525.01|11525.01|11524.79|11524.79|0
1645002440000|2022-02-16 09:07:20|11525.74|11525.74|11527.8|11527.8|11527.8|11527.8|11525.74|11525.74|0
1645002450000|2022-02-16 09:07:30|11528.05|11528.05|11527.9|11527.9|11528.05|11528.05|11527.9|11527.9|0
1645002460000|2022-02-16 09:07:40|11526.78|11526.78|11526.78|11526.78|11526.78|11526.78|11526.78|11526.78|0
1645002470000|2022-02-16 09:07:50|11526.34|11526.34|11526.34|11526.34|11526.34|11526.34|11526.34|11526.34|0
1645002480000|2022-02-16 09:08:00|11525.95|11525.95|11525.95|11525.95|11525.95|11525.95|11525.95|11525.95|0
1645002490000|2022-02-16 09:08:10|11526.16|11526.16|11526.16|11526.16|11526.16|11526.16|11526.16|11526.16|0
1645002500000|2022-02-16 09:08:20|11526.02|11526.02|11526.02|11526.02|11526.02|11526.02|11526.02|11526.02|0
1645002530000|2022-02-16 09:08:50|11525.04|11525.04|11523.85|11523.85|11525.04|11525.04|11523.85|11523.85|0
1645002540000|2022-02-16 09:09:00|11523.36|11523.36|11519.52|11519.52|11523.36|11523.36|11519.52|11519.52|0
1645002550000|2022-02-16 09:09:10|11519.11|11519.11|11519.51|11519.51|11519.51|11519.51|11519.11|11519.11|0
1645002560000|2022-02-16 09:09:20|11519.32|11519.32|11517.73|11517.73|11519.32|11519.32|11517.24|11517.24|0
1645002570000|2022-02-16 09:09:30|11517.64|11517.64|11512.36|11512.36|11517.64|11517.64|11512.36|11512.36|0
1645002580000|2022-02-16 09:09:40|11512.06|11512.06|11508.78|11508.78|11512.06|11512.06|11508.78|11508.78|0
1645002590000|2022-02-16 09:09:50|11509.57|11509.57|11510.45|11510.45|11510.45|11510.45|11509.57|11509.57|0
1645002600000|2022-02-16 09:10:00|11510.54|11510.54|11511.73|11511.73|11511.73|11511.73|11510.54|11510.54|0
1645002610000|2022-02-16 09:10:10|11511.62|11511.62|11510.8|11510.8|11511.73|11511.73|11510.8|11510.8|0
1645002620000|2022-02-16 09:10:20|11511.11|11511.11|11511.11|11511.11|11511.11|11511.11|11511.11|11511.11|0
1645002630000|2022-02-16 09:10:30|11510.32|11510.32|11510.13|11510.13|11510.32|11510.32|11510.13|11510.13|0
1645002650000|2022-02-16 09:10:50|11509.69|11509.69|11509.34|11509.34|11509.69|11509.69|11509.34|11509.34|0
1645002660000|2022-02-16 09:11:00|11509.24|11509.24|11509.24|11509.24|11509.24|11509.24|11509.24|11509.24|0
1645002680000|2022-02-16 09:11:20|11510.49|11510.49|11510.49|11510.49|11510.49|11510.49|11510.36|11510.36|0
1645002700000|2022-02-16 09:11:40|11511.44|11511.44|11513.59|11513.59|11513.59|11513.59|11511.44|11511.44|0
1645002710000|2022-02-16 09:11:50|11514.02|11514.02|11514.98|11514.98|11514.98|11514.98|11514.02|11514.02|0
1645002720000|2022-02-16 09:12:00|11515.22|11515.22|11516.11|11516.11|11516.11|11516.11|11515.22|11515.22|0
1645002730000|2022-02-16 09:12:10|11515.87|11515.87|11515.87|11515.87|11515.87|11515.87|11515.87|11515.87|0
1645002740000|2022-02-16 09:12:20|11515.98|11515.98|11515.98|11515.98|11516.09|11516.09|11515.98|11515.98|0
1645002750000|2022-02-16 09:12:30|11515.89|11515.89|11516.87|11516.87|11516.87|11516.87|11515.79|11515.79|0
1645002760000|2022-02-16 09:12:40|11516.97|11516.97|11517.25|11517.25|11517.25|11517.25|11516.76|11516.76|0
1645002790000|2022-02-16 09:13:10|11517.14|11517.14|11516.4|11516.4|11517.25|11517.25|11516.4|11516.4|0
1645002800000|2022-02-16 09:13:20|11516.63|11516.63|11516.83|11516.83|11516.83|11516.83|11516.63|11516.63|0
1645002810000|2022-02-16 09:13:30|11516.97|11516.97|11517.11|11517.11|11517.11|11517.11|11516.97|11516.97|0
1645002830000|2022-02-16 09:13:50|11517.26|11517.26|11518.44|11518.44|11518.44|11518.44|11517.26|11517.26|0
1645002840000|2022-02-16 09:14:00|11518.19|11518.19|11522.88|11522.88|11522.88|11522.88|11518.19|11518.19|0
1645002850000|2022-02-16 09:14:10|11522.31|11522.31|11523.15|11523.15|11523.15|11523.15|11522.31|11522.31|0
1645002860000|2022-02-16 09:14:20|11523.51|11523.51|11523.95|11523.95|11524.39|11524.39|11523.51|11523.51|0
1645002870000|2022-02-16 09:14:30|11523.75|11523.75|11523.93|11523.93|11523.93|11523.93|11523.75|11523.75|0
1645002880000|2022-02-16 09:14:40|11523.79|11523.79|11525.3|11525.3|11525.3|11525.3|11523.79|11523.79|0
1645002910000|2022-02-16 09:15:10|11525.51|11525.51|11525.3|11525.3|11525.51|11525.51|11525.3|11525.3|0
1645002920000|2022-02-16 09:15:20|11524.51|11524.51|11524.15|11524.15|11524.51|11524.51|11524.15|11524.15|0
1645002930000|2022-02-16 09:15:30|11524.23|11524.23|11525.02|11525.02|11525.02|11525.02|11524.23|11524.23|0
1645002950000|2022-02-16 09:15:50|11524.79|11524.79|11524|11524|11524.79|11524.79|11524|11524|0
1645002960000|2022-02-16 09:16:00|11523.65|11523.65|11524.71|11524.71|11525.34|11525.34|11523.65|11523.65|0
1645002970000|2022-02-16 09:16:10|11524.6|11524.6|11524.6|11524.6|11524.6|11524.6|11524.6|11524.6|0
1645002990000|2022-02-16 09:16:30|11524.96|11524.96|11524.96|11524.96|11524.96|11524.96|11524.96|11524.96|0
1645003010000|2022-02-16 09:16:50|11524.77|11524.77|11524.77|11524.77|11524.77|11524.77|11524.77|11524.77|0
1645003020000|2022-02-16 09:17:00|11524.88|11524.88|11525.89|11525.89|11525.89|11525.89|11524.88|11524.88|0
1645003030000|2022-02-16 09:17:10|11525.58|11525.58|11524.64|11524.64|11525.58|11525.58|11524.64|11524.64|0
1645003050000|2022-02-16 09:17:30|11524.41|11524.41|11523.97|11523.97|11524.41|11524.41|11523.97|11523.97|0
1645003060000|2022-02-16 09:17:40|11524.06|11524.06|11524.23|11524.23|11524.28|11524.28|11523.96|11523.96|0
1645003080000|2022-02-16 09:18:00|11523.85|11523.85|11523.48|11523.48|11523.85|11523.85|11523.48|11523.48|0
1645003130000|2022-02-16 09:18:50|11523.59|11523.59|11522.64|11522.64|11523.59|11523.59|11522.64|11522.64|0
1645003140000|2022-02-16 09:19:00|11522.33|11522.33|11521.95|11521.95|11522.33|11522.33|11521.95|11521.95|0
1645003150000|2022-02-16 09:19:10|11521.63|11521.63|11521.95|11521.95|11521.95|11521.95|11521.63|11521.63|0
1645003170000|2022-02-16 09:19:30|11521.84|11521.84|11521.01|11521.01|11521.95|11521.95|11520.89|11520.89|0
1645003180000|2022-02-16 09:19:40|11520.91|11520.91|11521.35|11521.35|11521.35|11521.35|11520.91|11520.91|0
1645003190000|2022-02-16 09:19:50|11521.14|11521.14|11521.14|11521.14|11521.14|11521.14|11521.14|11521.14|0
1645003200000|2022-02-16 09:20:00|11521.03|11521.03|11522.33|11522.33|11522.33|11522.33|11521.03|11521.03|0
1645003210000|2022-02-16 09:20:10|11521.9|11521.9|11521.44|11521.44|11521.9|11521.9|11521.44|11521.44|0
1645003240000|2022-02-16 09:20:40|11520.82|11520.82|11521.05|11521.05|11521.05|11521.05|11520.82|11520.82|0
1645003250000|2022-02-16 09:20:50|11520.59|11520.59|11521.47|11521.47|11521.47|11521.47|11520.59|11520.59|0
1645003260000|2022-02-16 09:21:00|11523.05|11523.05|11522.39|11522.39|11523.05|11523.05|11522.26|11522.26|0
1645003270000|2022-02-16 09:21:10|11521.6|11521.6|11521.6|11521.6|11521.6|11521.6|11521.6|11521.6|0
1645003280000|2022-02-16 09:21:20|11521.23|11521.23|11519.09|11519.09|11521.23|11521.23|11519.09|11519.09|0
1645003290000|2022-02-16 09:21:30|11518.83|11518.83|11518.81|11518.81|11518.83|11518.83|11518.7|11518.7|0
1645003310000|2022-02-16 09:21:50|11519.04|11519.04|11519.66|11519.66|11519.66|11519.66|11519.04|11519.04|0
1645003340000|2022-02-16 09:22:20|11519.84|11519.84|11519.75|11519.75|11520.63|11520.63|11519.75|11519.75|0
1645003360000|2022-02-16 09:22:40|11519.64|11519.64|11519.75|11519.75|11519.75|11519.75|11519.64|11519.64|0
1645003370000|2022-02-16 09:22:50|11519.52|11519.52|11519.52|11519.52|11519.52|11519.52|11519.52|11519.52|0
1645003380000|2022-02-16 09:23:00|11520.46|11520.46|11519.93|11519.93|11520.46|11520.46|11519.63|11519.63|0
1645003390000|2022-02-16 09:23:10|11520.39|11520.39|11520.39|11520.39|11520.39|11520.39|11520.39|11520.39|0
1645003400000|2022-02-16 09:23:20|11520.65|11520.65|11520.65|11520.65|11520.65|11520.65|11520.65|11520.65|0
1645003410000|2022-02-16 09:23:30|11520.79|11520.79|11520.79|11520.79|11520.79|11520.79|11520.79|11520.79|0
1645003460000|2022-02-16 09:24:20|11521.02|11521.02|11523.34|11523.34|11523.34|11523.34|11521.02|11521.02|0
1645003470000|2022-02-16 09:24:30|11523.75|11523.75|11523.75|11523.75|11523.75|11523.75|11523.75|11523.75|0
1645003480000|2022-02-16 09:24:40|11523.13|11523.13|11523.13|11523.13|11523.13|11523.13|11523.13|11523.13|0
1645003490000|2022-02-16 09:24:50|11523.43|11523.43|11523.43|11523.43|11523.43|11523.43|11523.43|11523.43|0
1645003500000|2022-02-16 09:25:00|11523.13|11523.13|11523.58|11523.58|11523.58|11523.58|11523.13|11523.13|0
1645003510000|2022-02-16 09:25:10|11523.69|11523.69|11523.98|11523.98|11523.98|11523.98|11523.69|11523.69|0
1645003520000|2022-02-16 09:25:20|11524.07|11524.07|11524.15|11524.15|11524.15|11524.15|11524.07|11524.07|0
1645003550000|2022-02-16 09:25:50|11523.99|11523.99|11523.2|11523.2|11523.99|11523.99|11523.2|11523.2|0
1645003560000|2022-02-16 09:26:00|11523.07|11523.07|11522.62|11522.62|11523.07|11523.07|11522.62|11522.62|0
1645003570000|2022-02-16 09:26:10|11523.32|11523.32|11523.32|11523.32|11523.32|11523.32|11523.32|11523.32|0
1645003580000|2022-02-16 09:26:20|11523.4|11523.4|11523.4|11523.4|11523.4|11523.4|11523.4|11523.4|0
1645003590000|2022-02-16 09:26:30|11523.28|11523.28|11523.28|11523.28|11523.28|11523.28|11523.28|11523.28|0
1645003600000|2022-02-16 09:26:40|11522.98|11522.98|11522.35|11522.35|11522.98|11522.98|11522.35|11522.35|0
1645003630000|2022-02-16 09:27:10|11521.89|11521.89|11521.89|11521.89|11521.89|11521.89|11521.89|11521.89|0
1645003640000|2022-02-16 09:27:20|11522.05|11522.05|11522.05|11522.05|11522.05|11522.05|11522.05|11522.05|0
1645003660000|2022-02-16 09:27:40|11522.17|11522.17|11522.62|11522.62|11522.62|11522.62|11522.17|11522.17|0
1645003680000|2022-02-16 09:28:00|11522.54|11522.54|11523.59|11523.59|11523.59|11523.59|11522.54|11522.54|0
1645003710000|2022-02-16 09:28:30|11524.02|11524.02|11524.68|11524.68|11524.68|11524.68|11524.02|11524.02|0
1645003730000|2022-02-16 09:28:50|11525.12|11525.12|11525.24|11525.24|11525.24|11525.24|11525.12|11525.12|0
1645003740000|2022-02-16 09:29:00|11525.02|11525.02|11525.96|11525.96|11525.96|11525.96|11525.02|11525.02|0
1645003770000|2022-02-16 09:29:30|11525.33|11525.33|11526.09|11526.09|11526.09|11526.09|11525.33|11525.33|0
1645003780000|2022-02-16 09:29:40|11525.96|11525.96|11525.52|11525.52|11526.09|11526.09|11525.52|11525.52|0
1645003790000|2022-02-16 09:29:50|11524.83|11524.83|11525.58|11525.58|11525.58|11525.58|11524.83|11524.83|0
1645003800000|2022-02-16 09:30:00|11525.42|11525.42|11525.34|11525.34|11525.42|11525.42|11525.34|11525.34|0
1645003810000|2022-02-16 09:30:10|11525.18|11525.18|11525.97|11525.97|11525.97|11525.97|11525.18|11525.18|0
1645003820000|2022-02-16 09:30:20|11526.76|11526.76|11526.76|11526.76|11526.76|11526.76|11526.76|11526.76|0
1645003830000|2022-02-16 09:30:30|11526.9|11526.9|11526.9|11526.9|11526.9|11526.9|11526.9|11526.9|0
1645003840000|2022-02-16 09:30:40|11526.55|11526.55|11526.55|11526.55|11526.55|11526.55|11526.55|11526.55|0
1645003860000|2022-02-16 09:31:00|11526.16|11526.16|11525.94|11525.94|11526.16|11526.16|11525.94|11525.94|0
1645003890000|2022-02-16 09:31:30|11526.05|11526.05|11526.05|11526.05|11526.05|11526.05|11526.05|11526.05|0
1645003900000|2022-02-16 09:31:40|11525.81|11525.81|11525.72|11525.72|11525.81|11525.81|11525.72|11525.72|0
1645003910000|2022-02-16 09:31:50|11524.57|11524.57|11524.57|11524.57|11524.57|11524.57|11524.57|11524.57|0
1645003930000|2022-02-16 09:32:10|11524.3|11524.3|11524.3|11524.3|11524.3|11524.3|11524.3|11524.3|0
1645003940000|2022-02-16 09:32:20|11524.1|11524.1|11524.1|11524.1|11524.1|11524.1|11524.1|11524.1|0
1645003960000|2022-02-16 09:32:40|11524.54|11524.54|11525.7|11525.7|11525.7|11525.7|11524.54|11524.54|0
1645003990000|2022-02-16 09:33:10|11526.32|11526.32|11525.7|11525.7|11526.32|11526.32|11525.7|11525.7|0
1645004000000|2022-02-16 09:33:20|11526.64|11526.64|11526.41|11526.41|11526.64|11526.64|11526.41|11526.41|0
1645004030000|2022-02-16 09:33:50|11526.04|11526.04|11526.04|11526.04|11526.04|11526.04|11526.04|11526.04|0
1645004040000|2022-02-16 09:34:00|11525.68|11525.68|11525.68|11525.68|11525.68|11525.68|11525.68|11525.68|0
1645004050000|2022-02-16 09:34:10|11525.36|11525.36|11525.36|11525.36|11525.36|11525.36|11525.36|11525.36|0
1645004070000|2022-02-16 09:34:30|11525.15|11525.15|11525.06|11525.06|11525.5|11525.5|11525.06|11525.06|0
1645004080000|2022-02-16 09:34:40|11525.66|11525.66|11525.66|11525.66|11525.66|11525.66|11525.66|11525.66|0
1645004100000|2022-02-16 09:35:00|11525.22|11525.22|11523.55|11523.55|11525.22|11525.22|11523.55|11523.55|0
1645004110000|2022-02-16 09:35:10|11523.42|11523.42|11517.28|11517.28|11523.42|11523.42|11517.28|11517.28|0
1645004120000|2022-02-16 09:35:20|11518.07|11518.07|11518.74|11518.74|11518.74|11518.74|11517.87|11517.87|0
1645004140000|2022-02-16 09:35:40|11519.53|11519.53|11520.24|11520.24|11520.24|11520.24|11519.53|11519.53|0
1645004160000|2022-02-16 09:36:00|11520.6|11520.6|11520.48|11520.48|11520.6|11520.6|11520.48|11520.48|0
1645004170000|2022-02-16 09:36:10|11520.37|11520.37|11520.9|11520.9|11521.02|11521.02|11520.37|11520.37|0
1645004180000|2022-02-16 09:36:20|11521.13|11521.13|11521.98|11521.98|11521.98|11521.98|11521.13|11521.13|0
1645004190000|2022-02-16 09:36:30|11522.68|11522.68|11522.68|11522.68|11522.68|11522.68|11522.68|11522.68|0
1645004200000|2022-02-16 09:36:40|11523.11|11523.11|11523.42|11523.42|11523.42|11523.42|11523.11|11523.11|0
1645004270000|2022-02-16 09:37:50|11522.79|11522.79|11522.79|11522.79|11522.79|11522.79|11522.79|11522.79|0
1645004290000|2022-02-16 09:38:10|11523|11523|11523|11523|11523|11523|11523|11523|0
1645004300000|2022-02-16 09:38:20|11522.81|11522.81|11522.81|11522.81|11522.81|11522.81|11522.81|11522.81|0
1645004330000|2022-02-16 09:38:50|11521.88|11521.88|11521.09|11521.09|11521.88|11521.88|11521.09|11521.09|0
1645004340000|2022-02-16 09:39:00|11521.59|11521.59|11521.59|11521.59|11521.59|11521.59|11521.59|11521.59|0
1645004400000|2022-02-16 09:40:00|11521.42|11521.42|11524.14|11524.14|11524.14|11524.14|11521.42|11521.42|0
1645004410000|2022-02-16 09:40:10|11523.86|11523.86|11523.98|11523.98|11524.07|11524.07|11523.86|11523.86|0
1645004430000|2022-02-16 09:40:30|11524.14|11524.14|11524.14|11524.14|11524.14|11524.14|11524.14|11524.14|0
1645004440000|2022-02-16 09:40:40|11524.58|11524.58|11524.86|11524.86|11524.86|11524.86|11524.58|11524.58|0
1645004480000|2022-02-16 09:41:20|11524.94|11524.94|11524.94|11524.94|11524.94|11524.94|11524.94|11524.94|0
1645004490000|2022-02-16 09:41:30|11525.17|11525.17|11526.28|11526.28|11526.28|11526.28|11525.17|11525.17|0
1645004520000|2022-02-16 09:42:00|11526.44|11526.44|11526.23|11526.23|11526.44|11526.44|11526.23|11526.23|0
1645004530000|2022-02-16 09:42:10|11526.44|11526.44|11526.62|11526.62|11526.76|11526.76|11525.98|11525.98|0
1645004550000|2022-02-16 09:42:30|11526.19|11526.19|11525.32|11525.32|11526.19|11526.19|11525.32|11525.32|0
1645004560000|2022-02-16 09:42:40|11525.51|11525.51|11525.26|11525.26|11525.51|11525.51|11525.18|11525.18|0
1645004570000|2022-02-16 09:42:50|11525.1|11525.1|11525.1|11525.1|11525.1|11525.1|11525.1|11525.1|0
1645004580000|2022-02-16 09:43:00|11524.96|11524.96|11525.24|11525.24|11525.24|11525.24|11524.96|11524.96|0
1645004620000|2022-02-16 09:43:40|11525.05|11525.05|11525.51|11525.51|11525.51|11525.51|11525.05|11525.05|0
1645004630000|2022-02-16 09:43:50|11525.07|11525.07|11524.72|11524.72|11525.18|11525.18|11524.72|11524.72|0
1645004640000|2022-02-16 09:44:00|11524.57|11524.57|11523.5|11523.5|11524.57|11524.57|11523.5|11523.5|0
1645004650000|2022-02-16 09:44:10|11523.22|11523.22|11523.22|11523.22|11523.22|11523.22|11523.22|11523.22|0
1645004670000|2022-02-16 09:44:30|11523.85|11523.85|11523.75|11523.75|11523.85|11523.85|11523.75|11523.75|0
1645004680000|2022-02-16 09:44:40|11523.85|11523.85|11524.73|11524.73|11524.73|11524.73|11523.85|11523.85|0
1645004690000|2022-02-16 09:44:50|11525.17|11525.17|11525.17|11525.17|11525.17|11525.17|11525.17|11525.17|0
1645004700000|2022-02-16 09:45:00|11525.51|11525.51|11525.87|11525.87|11525.87|11525.87|11525.51|11525.51|0
1645004710000|2022-02-16 09:45:10|11526.42|11526.42|11526.42|11526.42|11526.42|11526.42|11526.42|11526.42|0
1645004720000|2022-02-16 09:45:20|11526.52|11526.52|11526.79|11526.79|11526.79|11526.79|11526.35|11526.35|0
1645004740000|2022-02-16 09:45:40|11526.68|11526.68|11526.56|11526.56|11526.68|11526.68|11526.56|11526.56|0
1645004750000|2022-02-16 09:45:50|11525.93|11525.93|11525.93|11525.93|11525.93|11525.93|11525.93|11525.93|0
1645004780000|2022-02-16 09:46:20|11525.73|11525.73|11524.98|11524.98|11525.73|11525.73|11524.66|11524.66|0
1645004790000|2022-02-16 09:46:30|11524.8|11524.8|11524.4|11524.4|11524.8|11524.8|11524.4|11524.4|0
1645004810000|2022-02-16 09:46:50|11524.84|11524.84|11523.9|11523.9|11524.84|11524.84|11523.9|11523.9|0
1645004820000|2022-02-16 09:47:00|11523.24|11523.24|11523.24|11523.24|11523.24|11523.24|11523.24|11523.24|0
1645004840000|2022-02-16 09:47:20|11523.08|11523.08|11522.52|11522.52|11523.08|11523.08|11522.52|11522.52|0
1645004870000|2022-02-16 09:47:50|11521.83|11521.83|11521.39|11521.39|11521.83|11521.83|11521.39|11521.39|0
1645004880000|2022-02-16 09:48:00|11521.18|11521.18|11520.57|11520.57|11521.18|11521.18|11520.57|11520.57|0
1645004890000|2022-02-16 09:48:10|11520.46|11520.46|11520.23|11520.23|11520.46|11520.46|11520.23|11520.23|0
1645004900000|2022-02-16 09:48:20|11519.8|11519.8|11519.72|11519.72|11519.8|11519.8|11519.72|11519.72|0
1645004920000|2022-02-16 09:48:40|11519.99|11519.99|11519.99|11519.99|11519.99|11519.99|11519.99|11519.99|0
1645004940000|2022-02-16 09:49:00|11519.72|11519.72|11519.99|11519.99|11519.99|11519.99|11519.72|11519.72|0
1645004950000|2022-02-16 09:49:10|11520.12|11520.12|11520.12|11520.12|11520.12|11520.12|11520.12|11520.12|0
1645004960000|2022-02-16 09:49:20|11519.66|11519.66|11519.66|11519.66|11519.66|11519.66|11519.66|11519.66|0
1645004970000|2022-02-16 09:49:30|11519.8|11519.8|11519.66|11519.66|11519.8|11519.8|11519.66|11519.66|0
1645004980000|2022-02-16 09:49:40|11519.51|11519.51|11519.51|11519.51|11519.51|11519.51|11519.51|11519.51|0
1645005030000|2022-02-16 09:50:30|11517.93|11517.93|11517.93|11517.93|11517.93|11517.93|11517.93|11517.93|0
1645005050000|2022-02-16 09:50:50|11518.37|11518.37|11518.37|11518.37|11518.37|11518.37|11518.37|11518.37|0
1645005070000|2022-02-16 09:51:10|11518.68|11518.68|11518.68|11518.68|11518.68|11518.68|11518.68|11518.68|0
1645005080000|2022-02-16 09:51:20|11519.02|11519.02|11519.27|11519.27|11519.27|11519.27|11519.02|11519.02|0
1645005090000|2022-02-16 09:51:30|11519.35|11519.35|11519.35|11519.35|11519.35|11519.35|11519.35|11519.35|0
1645005120000|2022-02-16 09:52:00|11519.59|11519.59|11519.16|11519.16|11519.59|11519.59|11519.16|11519.16|0
1645005130000|2022-02-16 09:52:10|11519.47|11519.47|11519.47|11519.47|11519.47|11519.47|11519.47|11519.47|0
1645005140000|2022-02-16 09:52:20|11519.79|11519.79|11522.64|11522.64|11522.82|11522.82|11519.79|11519.79|0
1645005150000|2022-02-16 09:52:30|11522.75|11522.75|11522.64|11522.64|11522.75|11522.75|11522.53|11522.53|0
1645005160000|2022-02-16 09:52:40|11522.37|11522.37|11522.03|11522.03|11522.37|11522.37|11522.03|11522.03|0
1645005170000|2022-02-16 09:52:50|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|0
1645005180000|2022-02-16 09:53:00|11521.41|11521.41|11521.41|11521.41|11521.41|11521.41|11521.41|11521.41|0
1645005190000|2022-02-16 09:53:10|11521.27|11521.27|11521.54|11521.54|11521.54|11521.54|11521.27|11521.27|0
1645005200000|2022-02-16 09:53:20|11521.68|11521.68|11522.27|11522.27|11522.27|11522.27|11521.68|11521.68|0
1645005210000|2022-02-16 09:53:30|11522.7|11522.7|11522.91|11522.91|11522.91|11522.91|11522.7|11522.7|0
1645005220000|2022-02-16 09:53:40|11523.02|11523.02|11523.02|11523.02|11523.02|11523.02|11523.02|11523.02|0
1645005230000|2022-02-16 09:53:50|11522.91|11522.91|11519.65|11519.65|11522.91|11522.91|11519.51|11519.51|0
1645005240000|2022-02-16 09:54:00|11520.02|11520.02|11520.45|11520.45|11520.45|11520.45|11520.02|11520.02|0
1645005270000|2022-02-16 09:54:30|11519.74|11519.74|11519.74|11519.74|11519.74|11519.74|11519.74|11519.74|0
1645005280000|2022-02-16 09:54:40|11521.1|11521.1|11522.19|11522.19|11522.19|11522.19|11521.1|11521.1|0
1645005300000|2022-02-16 09:55:00|11522.33|11522.33|11522.33|11522.33|11522.33|11522.33|11522.33|11522.33|0
1645005320000|2022-02-16 09:55:20|11522.6|11522.6|11523.02|11523.02|11523.02|11523.02|11522.6|11522.6|0
1645005330000|2022-02-16 09:55:30|11522.89|11522.89|11522.89|11522.89|11522.89|11522.89|11522.89|11522.89|0
1645005350000|2022-02-16 09:55:50|11524.47|11524.47|11522.89|11522.89|11524.47|11524.47|11522.89|11522.89|0
1645005360000|2022-02-16 09:56:00|11522.75|11522.75|11522.75|11522.75|11522.75|11522.75|11522.75|11522.75|0
1645005370000|2022-02-16 09:56:10|11522.54|11522.54|11522.54|11522.54|11522.54|11522.54|11522.54|11522.54|0
1645005380000|2022-02-16 09:56:20|11522.7|11522.7|11522.54|11522.54|11522.7|11522.7|11522.54|11522.54|0
1645005400000|2022-02-16 09:56:40|11522.65|11522.65|11522.65|11522.65|11522.65|11522.65|11522.65|11522.65|0
1645005420000|2022-02-16 09:57:00|11521.95|11521.95|11521.03|11521.03|11521.95|11521.95|11521.03|11521.03|0
1645005430000|2022-02-16 09:57:10|11520.59|11520.59|11520.59|11520.59|11520.59|11520.59|11520.59|11520.59|0
1645005440000|2022-02-16 09:57:20|11521.38|11521.38|11521.38|11521.38|11521.38|11521.38|11521.38|11521.38|0
1645005450000|2022-02-16 09:57:30|11521.23|11521.23|11520.97|11520.97|11521.23|11521.23|11520.97|11520.97|0
1645005460000|2022-02-16 09:57:40|11520.81|11520.81|11520.95|11520.95|11521.06|11521.06|11520.81|11520.81|0
1645005470000|2022-02-16 09:57:50|11520.19|11520.19|11520.08|11520.08|11520.19|11520.19|11520.08|11520.08|0
1645005480000|2022-02-16 09:58:00|11519.22|11519.22|11519.11|11519.11|11519.22|11519.22|11519.11|11519.11|0
1645005510000|2022-02-16 09:58:30|11519.78|11519.78|11521.55|11521.55|11521.99|11521.99|11519.78|11519.78|0
1645005520000|2022-02-16 09:58:40|11521.18|11521.18|11520.94|11520.94|11521.18|11521.18|11520.94|11520.94|0
1645005530000|2022-02-16 09:58:50|11520.73|11520.73|11520.44|11520.44|11520.73|11520.73|11520.44|11520.44|0
1645005540000|2022-02-16 09:59:00|11518.48|11518.48|11518.79|11518.79|11518.79|11518.79|11518.48|11518.48|0
1645005570000|2022-02-16 09:59:30|11518.87|11518.87|11519.39|11519.39|11519.39|11519.39|11517.8|11517.8|0
1645005580000|2022-02-16 09:59:40|11519.84|11519.84|11520.32|11520.32|11520.32|11520.32|11519.84|11519.84|0
1645005590000|2022-02-16 09:59:50|11520.57|11520.57|11520.13|11520.13|11520.57|11520.57|11520.13|11520.13|0
1645005600000|2022-02-16 10:00:00|11519.83|11519.83|11519.83|11519.83|11519.83|11519.83|11519.83|11519.83|0
1645005610000|2022-02-16 10:00:10|11519.97|11519.97|11519.97|11519.97|11519.97|11519.97|11519.97|11519.97|0
1645005620000|2022-02-16 10:00:20|11520.19|11520.19|11520.19|11520.19|11520.19|11520.19|11520.19|11520.19|0
1645005630000|2022-02-16 10:00:30|11520.44|11520.44|11520.44|11520.44|11520.44|11520.44|11520.44|11520.44|0
1645005640000|2022-02-16 10:00:40|11520.3|11520.3|11520.44|11520.44|11520.44|11520.44|11520.3|11520.3|0
1645005650000|2022-02-16 10:00:50|11520.57|11520.57|11520.57|11520.57|11520.57|11520.57|11520.57|11520.57|0
1645005660000|2022-02-16 10:01:00|11520.89|11520.89|11521.04|11521.04|11521.04|11521.04|11520.72|11520.72|0
1645005680000|2022-02-16 10:01:20|11520.76|11520.76|11519.49|11519.49|11520.76|11520.76|11519.49|11519.49|0
1645005690000|2022-02-16 10:01:30|11519.35|11519.35|11519.35|11519.35|11519.35|11519.35|11519.35|11519.35|0
1645005700000|2022-02-16 10:01:40|11518.92|11518.92|11518.92|11518.92|11518.92|11518.92|11518.92|11518.92|0
1645005710000|2022-02-16 10:01:50|11519.28|11519.28|11517.58|11517.58|11519.28|11519.28|11517.58|11517.58|0
1645005720000|2022-02-16 10:02:00|11517.14|11517.14|11517.14|11517.14|11517.14|11517.14|11517.14|11517.14|0
1645005730000|2022-02-16 10:02:10|11516.35|11516.35|11516.35|11516.35|11516.35|11516.35|11516.35|11516.35|0
1645005740000|2022-02-16 10:02:20|11515.91|11515.91|11515.83|11515.83|11515.91|11515.91|11515.83|11515.83|0
1645005750000|2022-02-16 10:02:30|11515.62|11515.62|11515.37|11515.37|11515.62|11515.62|11515.37|11515.37|0
1645005770000|2022-02-16 10:02:50|11515.17|11515.17|11514.74|11514.74|11515.17|11515.17|11514.74|11514.74|0
1645005780000|2022-02-16 10:03:00|11514.02|11514.02|11511.64|11511.64|11514.02|11514.02|11511.64|11511.64|0
1645005790000|2022-02-16 10:03:10|11511.49|11511.49|11510.7|11510.7|11511.49|11511.49|11510.7|11510.7|0
1645005800000|2022-02-16 10:03:20|11509.82|11509.82|11508.39|11508.39|11509.82|11509.82|11508.39|11508.39|0
1645005810000|2022-02-16 10:03:30|11507.46|11507.46|11507.46|11507.46|11507.46|11507.46|11507.46|11507.46|0
1645005820000|2022-02-16 10:03:40|11507.13|11507.13|11507.82|11507.82|11507.82|11507.82|11507.13|11507.13|0
1645005840000|2022-02-16 10:04:00|11507.38|11507.38|11507.82|11507.82|11507.82|11507.82|11507.38|11507.38|0
1645005850000|2022-02-16 10:04:10|11506.53|11506.53|11506.96|11506.96|11506.96|11506.96|11506.53|11506.53|0
1645005860000|2022-02-16 10:04:20|11509.33|11509.33|11509.33|11509.33|11509.33|11509.33|11509.33|11509.33|0
1645005870000|2022-02-16 10:04:30|11508.45|11508.45|11508.45|11508.45|11508.45|11508.45|11508.45|11508.45|0
1645005880000|2022-02-16 10:04:40|11508|11508|11508|11508|11508|11508|11508|11508|0
1645005890000|2022-02-16 10:04:50|11507.79|11507.79|11507.21|11507.21|11507.79|11507.79|11507.21|11507.21|0
1645005900000|2022-02-16 10:05:00|11507|11507|11506.9|11506.9|11507|11507|11506.77|11506.77|0
1645005910000|2022-02-16 10:05:10|11506.7|11506.7|11507.77|11507.77|11507.77|11507.77|11506.7|11506.7|0
1645005920000|2022-02-16 10:05:20|11508.07|11508.07|11509.27|11509.27|11509.27|11509.27|11508.07|11508.07|0
1645005930000|2022-02-16 10:05:30|11508.95|11508.95|11509.29|11509.29|11509.29|11509.29|11508.95|11508.95|0
1645005940000|2022-02-16 10:05:40|11509.48|11509.48|11509.48|11509.48|11509.48|11509.48|11509.48|11509.48|0
1645005970000|2022-02-16 10:06:10|11509.87|11509.87|11510.63|11510.63|11510.63|11510.63|11509.77|11509.77|0
1645005980000|2022-02-16 10:06:20|11510.73|11510.73|11513.67|11513.67|11513.67|11513.67|11510.73|11510.73|0
1645005990000|2022-02-16 10:06:30|11513.88|11513.88|11511.77|11511.77|11513.88|11513.88|11511.77|11511.77|0
1645006010000|2022-02-16 10:06:50|11511.33|11511.33|11511.33|11511.33|11511.33|11511.33|11511.33|11511.33|0
1645006030000|2022-02-16 10:07:10|11512.12|11512.12|11512.28|11512.28|11512.28|11512.28|11512.12|11512.12|0
1645006050000|2022-02-16 10:07:30|11513.38|11513.38|11514.51|11514.51|11514.51|11514.51|11513.38|11513.38|0
1645006070000|2022-02-16 10:07:50|11514.91|11514.91|11514.91|11514.91|11514.91|11514.91|11514.91|11514.91|0
1645006080000|2022-02-16 10:08:00|11515.11|11515.11|11516.23|11516.23|11516.23|11516.23|11514.88|11514.88|0
1645006090000|2022-02-16 10:08:10|11515.96|11515.96|11515.96|11515.96|11515.96|11515.96|11515.96|11515.96|0
1645006100000|2022-02-16 10:08:20|11516.27|11516.27|11516.27|11516.27|11516.27|11516.27|11516.27|11516.27|0
1645006120000|2022-02-16 10:08:40|11517.31|11517.31|11517.76|11517.76|11517.76|11517.76|11517.31|11517.31|0
1645006130000|2022-02-16 10:08:50|11517.85|11517.85|11518.29|11518.29|11519.17|11519.17|11517.85|11517.85|0
1645006150000|2022-02-16 10:09:10|11517.98|11517.98|11517.98|11517.98|11517.98|11517.98|11517.98|11517.98|0
1645006160000|2022-02-16 10:09:20|11517.19|11517.19|11517.19|11517.19|11517.19|11517.19|11517.19|11517.19|0
1645006170000|2022-02-16 10:09:30|11517.5|11517.5|11517.5|11517.5|11517.5|11517.5|11517.5|11517.5|0
1645006200000|2022-02-16 10:10:00|11517.06|11517.06|11517.06|11517.06|11517.06|11517.06|11517.06|11517.06|0
1645006220000|2022-02-16 10:10:20|11517.34|11517.34|11517.15|11517.15|11517.61|11517.61|11517.15|11517.15|0
1645006230000|2022-02-16 10:10:30|11517.38|11517.38|11520.28|11520.28|11520.6|11520.6|11517.38|11517.38|0
1645006240000|2022-02-16 10:10:40|11520.39|11520.39|11523.84|11523.84|11523.84|11523.84|11520.39|11520.39|0
1645006250000|2022-02-16 10:10:50|11523.72|11523.72|11524.23|11524.23|11524.23|11524.23|11523.72|11523.72|0
1645006260000|2022-02-16 10:11:00|11524.38|11524.38|11524.18|11524.18|11524.38|11524.38|11524.18|11524.18|0
1645006270000|2022-02-16 10:11:10|11523.87|11523.87|11523.87|11523.87|11523.87|11523.87|11523.87|11523.87|0
1645006280000|2022-02-16 10:11:20|11524|11524|11524|11524|11524|11524|11524|11524|0
1645006300000|2022-02-16 10:11:40|11524.36|11524.36|11524|11524|11524.36|11524.36|11524|11524|0
1645006310000|2022-02-16 10:11:50|11524.94|11524.94|11525.26|11525.26|11525.26|11525.26|11524.94|11524.94|0
1645006320000|2022-02-16 10:12:00|11524.75|11524.75|11524.75|11524.75|11524.75|11524.75|11524.75|11524.75|0
1645006330000|2022-02-16 10:12:10|11524.85|11524.85|11524.85|11524.85|11524.85|11524.85|11524.85|11524.85|0
1645006340000|2022-02-16 10:12:20|11524.94|11524.94|11524.94|11524.94|11524.94|11524.94|11524.94|11524.94|0
1645006350000|2022-02-16 10:12:30|11524.59|11524.59|11524.59|11524.59|11524.59|11524.59|11524.59|11524.59|0
1645006410000|2022-02-16 10:13:30|11525.03|11525.03|11525.03|11525.03|11525.03|11525.03|11525.03|11525.03|0
1645006420000|2022-02-16 10:13:40|11525.24|11525.24|11525.89|11525.89|11525.89|11525.89|11525.24|11525.24|0
1645006430000|2022-02-16 10:13:50|11526.79|11526.79|11526.79|11526.79|11526.79|11526.79|11526.79|11526.79|0
1645006440000|2022-02-16 10:14:00|11527.15|11527.15|11527.15|11527.15|11527.15|11527.15|11527.15|11527.15|0
1645006450000|2022-02-16 10:14:10|11527.38|11527.38|11526.12|11526.12|11527.38|11527.38|11526.12|11526.12|0
1645006460000|2022-02-16 10:14:20|11526.29|11526.29|11525.72|11525.72|11526.6|11526.6|11525.72|11525.72|0
1645006470000|2022-02-16 10:14:30|11524.93|11524.93|11524.93|11524.93|11524.93|11524.93|11524.93|11524.93|0
1645006480000|2022-02-16 10:14:40|11524.3|11524.3|11523.35|11523.35|11524.93|11524.93|11523.35|11523.35|0
1645006490000|2022-02-16 10:14:50|11523.6|11523.6|11523.6|11523.6|11523.6|11523.6|11523.6|11523.6|0
1645006500000|2022-02-16 10:15:00|11522.97|11522.97|11523.07|11523.07|11523.29|11523.29|11522.97|11522.97|0
1645006510000|2022-02-16 10:15:10|11522.77|11522.77|11523.06|11523.06|11523.06|11523.06|11522.77|11522.77|0
1645006530000|2022-02-16 10:15:30|11522.97|11522.97|11521.66|11521.66|11522.97|11522.97|11521.66|11521.66|0
1645006540000|2022-02-16 10:15:40|11521.43|11521.43|11520.41|11520.41|11521.43|11521.43|11520.41|11520.41|0
1645006560000|2022-02-16 10:16:00|11520.3|11520.3|11519.13|11519.13|11520.3|11520.3|11519.13|11519.13|0
1645006570000|2022-02-16 10:16:10|11518.82|11518.82|11514.57|11514.57|11518.82|11518.82|11514.57|11514.57|0
1645006580000|2022-02-16 10:16:20|11514.14|11514.14|11512.87|11512.87|11514.14|11514.14|11512.87|11512.87|0
1645006590000|2022-02-16 10:16:30|11513.12|11513.12|11513.12|11513.12|11513.12|11513.12|11513.12|11513.12|0
1645006600000|2022-02-16 10:16:40|11512.96|11512.96|11513.14|11513.14|11513.32|11513.32|11512.47|11512.47|0
1645006610000|2022-02-16 10:16:50|11513.23|11513.23|11513.23|11513.23|11513.23|11513.23|11513.23|11513.23|0
1645006620000|2022-02-16 10:17:00|11513.54|11513.54|11513.23|11513.23|11513.54|11513.54|11513.23|11513.23|0
1645006630000|2022-02-16 10:17:10|11513.08|11513.08|11512.51|11512.51|11513.08|11513.08|11512.51|11512.51|0
1645006640000|2022-02-16 10:17:20|11509.44|11509.44|11506.35|11506.35|11509.44|11509.44|11506.35|11506.35|0
1645006650000|2022-02-16 10:17:30|11505.73|11505.73|11504.71|11504.71|11505.73|11505.73|11504.71|11504.71|0
1645006680000|2022-02-16 10:18:00|11504.58|11504.58|11504.85|11504.85|11504.85|11504.85|11504.58|11504.58|0
1645006690000|2022-02-16 10:18:10|11505.1|11505.1|11505.1|11505.1|11505.1|11505.1|11505.1|11505.1|0
1645006700000|2022-02-16 10:18:20|11505.34|11505.34|11505.42|11505.42|11505.42|11505.42|11505.34|11505.34|0
1645006720000|2022-02-16 10:18:40|11505.03|11505.03|11505.03|11505.03|11505.03|11505.03|11505.03|11505.03|0
1645006730000|2022-02-16 10:18:50|11504.48|11504.48|11503.29|11503.29|11504.48|11504.48|11503.29|11503.29|0
1645006740000|2022-02-16 10:19:00|11503.61|11503.61|11503.61|11503.61|11503.61|11503.61|11503.61|11503.61|0
1645006750000|2022-02-16 10:19:10|11503.91|11503.91|11503.8|11503.8|11504.02|11504.02|11503.8|11503.8|0
1645006760000|2022-02-16 10:19:20|11504.11|11504.11|11504.42|11504.42|11504.42|11504.42|11504.11|11504.11|0
1645006770000|2022-02-16 10:19:30|11503.63|11503.63|11502.84|11502.84|11503.63|11503.63|11502.84|11502.84|0
1645006800000|2022-02-16 10:20:00|11503.06|11503.06|11502.09|11502.09|11503.51|11503.51|11502.09|11502.09|0
1645006820000|2022-02-16 10:20:20|11501.66|11501.66|11502.77|11502.77|11502.77|11502.77|11501.66|11501.66|0
1645006830000|2022-02-16 10:20:30|11501.98|11501.98|11501.98|11501.98|11501.98|11501.98|11501.98|11501.98|0
1645006840000|2022-02-16 10:20:40|11501.67|11501.67|11501.52|11501.52|11501.67|11501.67|11501.52|11501.52|0
1645006850000|2022-02-16 10:20:50|11501.36|11501.36|11500.64|11500.64|11501.36|11501.36|11500.33|11500.33|0
1645006860000|2022-02-16 10:21:00|11499.85|11499.85|11499.85|11499.85|11499.85|11499.85|11499.85|11499.85|0
1645006870000|2022-02-16 10:21:10|11499.41|11499.41|11499.32|11499.32|11499.41|11499.41|11499.32|11499.32|0
1645006880000|2022-02-16 10:21:20|11498.17|11498.17|11498.26|11498.26|11498.26|11498.26|11498.17|11498.17|0
1645006890000|2022-02-16 10:21:30|11498.04|11498.04|11498.52|11498.52|11498.52|11498.52|11497.83|11497.83|0
1645006910000|2022-02-16 10:21:50|11498.86|11498.86|11499.85|11499.85|11499.85|11499.85|11498.86|11498.86|0
1645006920000|2022-02-16 10:22:00|11499.94|11499.94|11500.02|11500.02|11500.02|11500.02|11499.8|11499.8|0
1645006940000|2022-02-16 10:22:20|11498.45|11498.45|11497.31|11497.31|11498.45|11498.45|11497.31|11497.31|0
1645006950000|2022-02-16 10:22:30|11497|11497|11497|11497|11497|11497|11497|11497|0
1645006960000|2022-02-16 10:22:40|11496.88|11496.88|11496.21|11496.21|11497.16|11497.16|11496.21|11496.21|0
1645006970000|2022-02-16 10:22:50|11496.3|11496.3|11496.1|11496.1|11496.52|11496.52|11495.83|11495.83|0
1645006980000|2022-02-16 10:23:00|11495.69|11495.69|11490.2|11490.2|11496.19|11496.19|11490.2|11490.2|0
1645006990000|2022-02-16 10:23:10|11489.79|11489.79|11488.54|11488.54|11489.79|11489.79|11488.54|11488.54|0
1645007000000|2022-02-16 10:23:20|11488.08|11488.08|11487.85|11487.85|11488.08|11488.08|11487.85|11487.85|0
1645007010000|2022-02-16 10:23:30|11487.76|11487.76|11487.76|11487.76|11487.76|11487.76|11487.76|11487.76|0
1645007020000|2022-02-16 10:23:40|11487.92|11487.92|11487.92|11487.92|11487.92|11487.92|11487.92|11487.92|0
1645007030000|2022-02-16 10:23:50|11485.55|11485.55|11485.55|11485.55|11485.55|11485.55|11485.55|11485.55|0
1645007040000|2022-02-16 10:24:00|11484.92|11484.92|11484.55|11484.55|11484.92|11484.92|11484.55|11484.55|0
1645007050000|2022-02-16 10:24:10|11483.97|11483.97|11483.78|11483.78|11484.08|11484.08|11483.78|11483.78|0
1645007060000|2022-02-16 10:24:20|11483.98|11483.98|11483.76|11483.76|11483.98|11483.98|11483.76|11483.76|0
1645007070000|2022-02-16 10:24:30|11483.62|11483.62|11483.62|11483.62|11483.62|11483.62|11483.62|11483.62|0
1645007080000|2022-02-16 10:24:40|11483.82|11483.82|11483.56|11483.56|11483.82|11483.82|11483.56|11483.56|0
1645007090000|2022-02-16 10:24:50|11483.45|11483.45|11483.45|11483.45|11483.45|11483.45|11483.32|11483.32|0
1645007110000|2022-02-16 10:25:10|11483.08|11483.08|11483.08|11483.08|11483.08|11483.08|11483.08|11483.08|0
1645007120000|2022-02-16 10:25:20|11481.79|11481.79|11481.33|11481.33|11481.79|11481.79|11481.33|11481.33|0
1645007130000|2022-02-16 10:25:30|11481.76|11481.76|11479.24|11479.24|11481.76|11481.76|11478.93|11478.93|0
1645007140000|2022-02-16 10:25:40|11478.9|11478.9|11478.79|11478.79|11478.9|11478.9|11478.79|11478.79|0
1645007150000|2022-02-16 10:25:50|11478.61|11478.61|11477.98|11477.98|11478.61|11478.61|11477.98|11477.98|0
1645007160000|2022-02-16 10:26:00|11477.62|11477.62|11477.31|11477.31|11477.62|11477.62|11477.31|11477.31|0
1645007170000|2022-02-16 10:26:10|11477.4|11477.4|11477.4|11477.4|11477.4|11477.4|11477.4|11477.4|0
1645007180000|2022-02-16 10:26:20|11477.08|11477.08|11477.08|11477.08|11477.08|11477.08|11477.08|11477.08|0
1645007190000|2022-02-16 10:26:30|11477.3|11477.3|11477.3|11477.3|11477.3|11477.3|11477.3|11477.3|0
1645007200000|2022-02-16 10:26:40|11476.99|11476.99|11476.99|11476.99|11476.99|11476.99|11476.99|11476.99|0
1645007210000|2022-02-16 10:26:50|11476.58|11476.58|11476.35|11476.35|11476.58|11476.58|11476.35|11476.35|0
1645007230000|2022-02-16 10:27:10|11476.22|11476.22|11476.22|11476.22|11476.22|11476.22|11476.22|11476.22|0
1645007240000|2022-02-16 10:27:20|11476.66|11476.66|11476.66|11476.66|11476.66|11476.66|11476.66|11476.66|0
1645007250000|2022-02-16 10:27:30|11476.22|11476.22|11476.66|11476.66|11476.66|11476.66|11476.22|11476.22|0
1645007260000|2022-02-16 10:27:40|11476.98|11476.98|11477.52|11477.52|11478.08|11478.08|11476.98|11476.98|0
1645007280000|2022-02-16 10:28:00|11476.58|11476.58|11475.66|11475.66|11476.58|11476.58|11475.66|11475.66|0
1645007290000|2022-02-16 10:28:10|11475.43|11475.43|11474.33|11474.33|11475.43|11475.43|11474.33|11474.33|0
1645007300000|2022-02-16 10:28:20|11473.4|11473.4|11473.4|11473.4|11473.4|11473.4|11473.4|11473.4|0
1645007320000|2022-02-16 10:28:40|11473.27|11473.27|11473.27|11473.27|11473.27|11473.27|11473.27|11473.27|0
1645007330000|2022-02-16 10:28:50|11473.13|11473.13|11473.13|11473.13|11473.13|11473.13|11473.13|11473.13|0
1645007350000|2022-02-16 10:29:10|11472.9|11472.9|11472.9|11472.9|11472.9|11472.9|11472.9|11472.9|0
1645007360000|2022-02-16 10:29:20|11472.7|11472.7|11471.17|11471.17|11472.7|11472.7|11471.17|11471.17|0
1645007370000|2022-02-16 10:29:30|11471.58|11471.58|11471.58|11471.58|11471.58|11471.58|11471.58|11471.58|0
1645007380000|2022-02-16 10:29:40|11472.01|11472.01|11472.01|11472.01|11472.01|11472.01|11472.01|11472.01|0
1645007390000|2022-02-16 10:29:50|11472.28|11472.28|11472.7|11472.7|11472.7|11472.7|11472.28|11472.28|0
1645007400000|2022-02-16 10:30:00|11472.47|11472.47|11471.77|11471.77|11472.47|11472.47|11471.77|11471.77|0
1645007410000|2022-02-16 10:30:10|11471.61|11471.61|11471.26|11471.26|11471.61|11471.61|11471.26|11471.26|0
1645007420000|2022-02-16 10:30:20|11471.7|11471.7|11471.24|11471.24|11471.7|11471.7|11471.24|11471.24|0
1645007430000|2022-02-16 10:30:30|11471.67|11471.67|11469.63|11469.63|11472.13|11472.13|11469.4|11469.4|0
1645007440000|2022-02-16 10:30:40|11469.82|11469.82|11469.75|11469.75|11469.82|11469.82|11469.39|11469.39|0
1645007450000|2022-02-16 10:30:50|11469.59|11469.59|11469.59|11469.59|11469.59|11469.59|11469.59|11469.59|0
1645007460000|2022-02-16 10:31:00|11469.36|11469.36|11468.96|11468.96|11469.36|11469.36|11468.96|11468.96|0
1645007470000|2022-02-16 10:31:10|11469.04|11469.04|11468.41|11468.41|11469.04|11469.04|11468.41|11468.41|0
1645007480000|2022-02-16 10:31:20|11467.26|11467.26|11466.82|11466.82|11467.26|11467.26|11466.82|11466.82|0
1645007490000|2022-02-16 10:31:30|11467.7|11467.7|11467.47|11467.47|11467.7|11467.7|11467.47|11467.47|0
1645007500000|2022-02-16 10:31:40|11467.27|11467.27|11467.72|11467.72|11467.72|11467.72|11467.27|11467.27|0
1645007510000|2022-02-16 10:31:50|11467.49|11467.49|11467.38|11467.38|11467.49|11467.49|11467.38|11467.38|0
1645007520000|2022-02-16 10:32:00|11468.3|11468.3|11469.31|11469.31|11469.61|11469.61|11468.3|11468.3|0
1645007530000|2022-02-16 10:32:10|11469.04|11469.04|11469.04|11469.04|11469.04|11469.04|11469.04|11469.04|0
1645007540000|2022-02-16 10:32:20|11468.91|11468.91|11469.04|11469.04|11469.04|11469.04|11468.91|11468.91|0
1645007590000|2022-02-16 10:33:10|11468.84|11468.84|11468.84|11468.84|11468.84|11468.84|11468.84|11468.84|0
1645007600000|2022-02-16 10:33:20|11469.53|11469.53|11469.53|11469.53|11469.53|11469.53|11469.53|11469.53|0
1645007610000|2022-02-16 10:33:30|11469.73|11469.73|11469.73|11469.73|11469.73|11469.73|11469.73|11469.73|0
1645007620000|2022-02-16 10:33:40|11469.83|11469.83|11469.93|11469.93|11469.93|11469.93|11469.83|11469.83|0
1645007630000|2022-02-16 10:33:50|11469.7|11469.7|11469.27|11469.27|11469.7|11469.7|11469.27|11469.27|0
1645007650000|2022-02-16 10:34:10|11469.16|11469.16|11469.08|11469.08|11469.16|11469.16|11469.08|11469.08|0
1645007680000|2022-02-16 10:34:40|11469.21|11469.21|11469.57|11469.57|11469.57|11469.57|11469.21|11469.21|0
1645007690000|2022-02-16 10:34:50|11469.38|11469.38|11469.59|11469.59|11469.68|11469.68|11469.38|11469.38|0
1645007700000|2022-02-16 10:35:00|11469.28|11469.28|11469.68|11469.68|11469.68|11469.68|11469.28|11469.28|0
1645007710000|2022-02-16 10:35:10|11470.05|11470.05|11471.29|11471.29|11471.29|11471.29|11470.05|11470.05|0
1645007720000|2022-02-16 10:35:20|11471.48|11471.48|11471.67|11471.67|11471.67|11471.67|11471.48|11471.48|0
1645007730000|2022-02-16 10:35:30|11471.39|11471.39|11471.39|11471.39|11471.39|11471.39|11471.39|11471.39|0
1645007740000|2022-02-16 10:35:40|11471.16|11471.16|11471.16|11471.16|11471.16|11471.16|11471.16|11471.16|0
1645007750000|2022-02-16 10:35:50|11471.01|11471.01|11471.01|11471.01|11471.01|11471.01|11471.01|11471.01|0
1645007760000|2022-02-16 10:36:00|11470.7|11470.7|11470.7|11470.7|11470.7|11470.7|11470.7|11470.7|0
1645007770000|2022-02-16 10:36:10|11470.56|11470.56|11470.87|11470.87|11470.87|11470.87|11470.42|11470.42|0
1645007790000|2022-02-16 10:36:30|11470.08|11470.08|11470.08|11470.08|11470.08|11470.08|11470.08|11470.08|0
1645007800000|2022-02-16 10:36:40|11469.81|11469.81|11469.92|11469.92|11469.92|11469.92|11469.69|11469.69|0
1645007810000|2022-02-16 10:36:50|11469.23|11469.23|11468.75|11468.75|11469.23|11469.23|11468.75|11468.75|0
1645007820000|2022-02-16 10:37:00|11468.54|11468.54|11468.79|11468.79|11469.23|11469.23|11468.54|11468.54|0
1645007830000|2022-02-16 10:37:10|11468.93|11468.93|11468.31|11468.31|11468.93|11468.93|11468.31|11468.31|0
1645007840000|2022-02-16 10:37:20|11468.08|11468.08|11467.64|11467.64|11468.08|11468.08|11467.64|11467.64|0
1645007860000|2022-02-16 10:37:40|11466.7|11466.7|11466.7|11466.7|11466.7|11466.7|11466.7|11466.7|0
1645007870000|2022-02-16 10:37:50|11466.93|11466.93|11468.69|11468.69|11468.69|11468.69|11466.82|11466.82|0
1645007880000|2022-02-16 10:38:00|11468.55|11468.55|11466.97|11466.97|11468.55|11468.55|11466.97|11466.97|0
1645007890000|2022-02-16 10:38:10|11466.7|11466.7|11466.7|11466.7|11466.7|11466.7|11466.7|11466.7|0
1645007900000|2022-02-16 10:38:20|11465.91|11465.91|11465.69|11465.69|11465.91|11465.91|11465.69|11465.69|0
1645007910000|2022-02-16 10:38:30|11465.46|11465.46|11465.46|11465.46|11465.46|11465.46|11465.46|11465.46|0
1645007920000|2022-02-16 10:38:40|11465.25|11465.25|11465.25|11465.25|11465.25|11465.25|11465.25|11465.25|0
1645007930000|2022-02-16 10:38:50|11465.68|11465.68|11465.77|11465.77|11465.77|11465.77|11465.68|11465.68|0
1645007950000|2022-02-16 10:39:10|11466.21|11466.21|11466.64|11466.64|11466.64|11466.64|11466.21|11466.21|0
1645007960000|2022-02-16 10:39:20|11466.75|11466.75|11466.12|11466.12|11466.75|11466.75|11466.12|11466.12|0
1645007970000|2022-02-16 10:39:30|11466.35|11466.35|11466.35|11466.35|11466.35|11466.35|11466.35|11466.35|0
1645007980000|2022-02-16 10:39:40|11466.18|11466.18|11466.05|11466.05|11466.18|11466.18|11466.05|11466.05|0
1645008000000|2022-02-16 10:40:00|11466.51|11466.51|11470.97|11470.97|11470.99|11470.99|11466.51|11466.51|0
1645008010000|2022-02-16 10:40:10|11471.11|11471.11|11471.25|11471.25|11471.25|11471.25|11471.11|11471.11|0
1645008020000|2022-02-16 10:40:20|11472.11|11472.11|11472|11472|11472.11|11472.11|11472|11472|0
1645008030000|2022-02-16 10:40:30|11472.56|11472.56|11472.56|11472.56|11472.56|11472.56|11472.56|11472.56|0
1645008040000|2022-02-16 10:40:40|11471.7|11471.7|11472.25|11472.25|11472.25|11472.25|11471.7|11471.7|0
1645008050000|2022-02-16 10:40:50|11473.32|11473.32|11473.32|11473.32|11473.32|11473.32|11473.32|11473.32|0
1645008060000|2022-02-16 10:41:00|11473.64|11473.64|11474.72|11474.72|11474.72|11474.72|11473.64|11473.64|0
1645008070000|2022-02-16 10:41:10|11475.18|11475.18|11476.05|11476.05|11476.05|11476.05|11475.18|11475.18|0
1645008080000|2022-02-16 10:41:20|11477.88|11477.88|11479.2|11479.2|11479.45|11479.45|11477.88|11477.88|0
1645008090000|2022-02-16 10:41:30|11479.38|11479.38|11479.14|11479.14|11479.38|11479.38|11479.03|11479.03|0
1645008100000|2022-02-16 10:41:40|11480|11480|11480|11480|11480|11480|11480|11480|0
1645008110000|2022-02-16 10:41:50|11480.26|11480.26|11480.26|11480.26|11480.26|11480.26|11480.26|11480.26|0
1645008120000|2022-02-16 10:42:00|11480.69|11480.69|11480.54|11480.54|11480.69|11480.69|11480.54|11480.54|0
1645008130000|2022-02-16 10:42:10|11480.97|11480.97|11480.97|11480.97|11480.97|11480.97|11480.97|11480.97|0
1645008150000|2022-02-16 10:42:30|11481.16|11481.16|11481.16|11481.16|11481.16|11481.16|11481.16|11481.16|0
1645008160000|2022-02-16 10:42:40|11481.37|11481.37|11481.78|11481.78|11481.78|11481.78|11481.37|11481.37|0
1645008170000|2022-02-16 10:42:50|11481.65|11481.65|11481.65|11481.65|11481.65|11481.65|11481.65|11481.65|0
1645008180000|2022-02-16 10:43:00|11481.39|11481.39|11481.62|11481.62|11481.62|11481.62|11481.39|11481.39|0
1645008190000|2022-02-16 10:43:10|11481.8|11481.8|11484.17|11484.17|11484.17|11484.17|11481.8|11481.8|0
1645008200000|2022-02-16 10:43:20|11484.49|11484.49|11484.44|11484.44|11484.8|11484.8|11484.44|11484.44|0
1645008210000|2022-02-16 10:43:30|11484.3|11484.3|11484.3|11484.3|11484.3|11484.3|11484.3|11484.3|0
1645008220000|2022-02-16 10:43:40|11485.09|11485.09|11485.43|11485.43|11485.43|11485.43|11485.09|11485.09|0
1645008230000|2022-02-16 10:43:50|11485.84|11485.84|11485.84|11485.84|11485.84|11485.84|11485.84|11485.84|0
1645008240000|2022-02-16 10:44:00|11486.3|11486.3|11486.45|11486.45|11486.45|11486.45|11486.3|11486.3|0
1645008250000|2022-02-16 10:44:10|11486.09|11486.09|11486.26|11486.26|11486.26|11486.26|11486.09|11486.09|0
1645008260000|2022-02-16 10:44:20|11485.9|11485.9|11488.27|11488.27|11488.27|11488.27|11485.9|11485.9|0
1645008280000|2022-02-16 10:44:40|11488.5|11488.5|11489.29|11489.29|11489.29|11489.29|11488.5|11488.5|0
1645008290000|2022-02-16 10:44:50|11489.72|11489.72|11489.72|11489.72|11489.72|11489.72|11489.72|11489.72|0
1645008300000|2022-02-16 10:45:00|11489.39|11489.39|11490.51|11490.51|11490.51|11490.51|11489.39|11489.39|0
1645008310000|2022-02-16 10:45:10|11491.22|11491.22|11491.22|11491.22|11491.22|11491.22|11491.22|11491.22|0
1645008330000|2022-02-16 10:45:30|11490.92|11490.92|11490.92|11490.92|11490.92|11490.92|11490.92|11490.92|0
1645008350000|2022-02-16 10:45:50|11490.49|11490.49|11490.49|11490.49|11490.49|11490.49|11490.49|11490.49|0
1645008360000|2022-02-16 10:46:00|11492.25|11492.25|11492.79|11492.79|11493.04|11493.04|11492.25|11492.25|0
1645008380000|2022-02-16 10:46:20|11493.09|11493.09|11493.19|11493.19|11493.19|11493.19|11493.09|11493.09|0
1645008390000|2022-02-16 10:46:30|11493.3|11493.3|11493.22|11493.22|11493.44|11493.44|11493.22|11493.22|0
1645008400000|2022-02-16 10:46:40|11493.33|11493.33|11493.33|11493.33|11493.33|11493.33|11493.33|11493.33|0
1645008410000|2022-02-16 10:46:50|11492.9|11492.9|11492.9|11492.9|11492.9|11492.9|11492.9|11492.9|0
1645008420000|2022-02-16 10:47:00|11492.38|11492.38|11494.38|11494.38|11494.38|11494.38|11492.38|11492.38|0
1645008470000|2022-02-16 10:47:50|11494.18|11494.18|11494.18|11494.18|11494.18|11494.18|11494.18|11494.18|0
1645008490000|2022-02-16 10:48:10|11493.86|11493.86|11493.24|11493.24|11493.86|11493.86|11493.24|11493.24|0
1645008500000|2022-02-16 10:48:20|11491.65|11491.65|11491.42|11491.42|11491.65|11491.65|11491.42|11491.42|0
1645008510000|2022-02-16 10:48:30|11491.23|11491.23|11491.34|11491.34|11491.34|11491.34|11491.23|11491.23|0
1645008520000|2022-02-16 10:48:40|11490.8|11490.8|11490.66|11490.66|11491.07|11491.07|11490.66|11490.66|0
1645008530000|2022-02-16 10:48:50|11491.09|11491.09|11492.22|11492.22|11492.22|11492.22|11491.09|11491.09|0
1645008540000|2022-02-16 10:49:00|11491.91|11491.91|11491.98|11491.98|11492.11|11492.11|11491.91|11491.91|0
1645008550000|2022-02-16 10:49:10|11492.42|11492.42|11492.22|11492.22|11492.42|11492.42|11491.81|11491.81|0
1645008560000|2022-02-16 10:49:20|11492.3|11492.3|11493.74|11493.74|11493.96|11493.96|11492.3|11492.3|0
1645008570000|2022-02-16 10:49:30|11492.95|11492.95|11495|11495|11495|11495|11492.95|11492.95|0
1645008580000|2022-02-16 10:49:40|11494.78|11494.78|11495.14|11495.14|11495.14|11495.14|11494.78|11494.78|0
1645008590000|2022-02-16 10:49:50|11495.33|11495.33|11495.33|11495.33|11495.33|11495.33|11495.33|11495.33|0
1645008600000|2022-02-16 10:50:00|11495.56|11495.56|11495.56|11495.56|11495.56|11495.56|11495.56|11495.56|0
1645008610000|2022-02-16 10:50:10|11495.31|11495.31|11495.31|11495.31|11495.31|11495.31|11495.31|11495.31|0
1645008620000|2022-02-16 10:50:20|11495|11495|11495|11495|11495|11495|11495|11495|0
1645008630000|2022-02-16 10:50:30|11495.11|11495.11|11495.11|11495.11|11495.11|11495.11|11495.11|11495.11|0
1645008650000|2022-02-16 10:50:50|11495.23|11495.23|11495.23|11495.23|11495.23|11495.23|11495.23|11495.23|0
1645008660000|2022-02-16 10:51:00|11495.43|11495.43|11495.64|11495.64|11495.64|11495.64|11495.43|11495.43|0
1645008680000|2022-02-16 10:51:20|11495.33|11495.33|11495.87|11495.87|11495.87|11495.87|11495.33|11495.33|0
1645008690000|2022-02-16 10:51:30|11496.43|11496.43|11496.43|11496.43|11496.43|11496.43|11496.43|11496.43|0
1645008700000|2022-02-16 10:51:40|11495.97|11495.97|11495.97|11495.97|11495.97|11495.97|11495.97|11495.97|0
1645008710000|2022-02-16 10:51:50|11495.28|11495.28|11493.68|11493.68|11495.28|11495.28|11493.45|11493.45|0
1645008720000|2022-02-16 10:52:00|11494.13|11494.13|11494.97|11494.97|11494.97|11494.97|11494.13|11494.13|0
1645008730000|2022-02-16 10:52:10|11494.42|11494.42|11494.42|11494.42|11494.42|11494.42|11494.42|11494.42|0
1645008740000|2022-02-16 10:52:20|11495.12|11495.12|11495|11495|11495.12|11495.12|11495|11495|0
1645008750000|2022-02-16 10:52:30|11494.21|11494.21|11493.31|11493.31|11494.21|11494.21|11493.31|11493.31|0
1645008760000|2022-02-16 10:52:40|11493.5|11493.5|11491.38|11491.38|11493.5|11493.5|11491.38|11491.38|0
1645008820000|2022-02-16 10:53:40|11490.32|11490.32|11490.21|11490.21|11490.32|11490.32|11490.21|11490.21|0
1645008830000|2022-02-16 10:53:50|11490.42|11490.42|11490|11490|11490.42|11490.42|11490|11490|0
1645008840000|2022-02-16 10:54:00|11490.42|11490.42|11490.81|11490.81|11490.81|11490.81|11490.42|11490.42|0
1645008850000|2022-02-16 10:54:10|11490.02|11490.02|11489.71|11489.71|11490.02|11490.02|11489.71|11489.71|0
1645008860000|2022-02-16 10:54:20|11489.6|11489.6|11490.01|11490.01|11490.01|11490.01|11489.6|11489.6|0
1645008880000|2022-02-16 10:54:40|11489.78|11489.78|11489.78|11489.78|11489.78|11489.78|11489.78|11489.78|0
1645008890000|2022-02-16 10:54:50|11489.91|11489.91|11489.91|11489.91|11489.91|11489.91|11489.91|11489.91|0
1645008900000|2022-02-16 10:55:00|11490.1|11490.1|11490.99|11490.99|11490.99|11490.99|11490.1|11490.1|0
1645008910000|2022-02-16 10:55:10|11491.08|11491.08|11491.32|11491.32|11491.32|11491.32|11491.08|11491.08|0
1645008920000|2022-02-16 10:55:20|11491.55|11491.55|11493.68|11493.68|11493.68|11493.68|11491.55|11491.55|0
1645008930000|2022-02-16 10:55:30|11494.12|11494.12|11494.56|11494.56|11494.56|11494.56|11494.12|11494.12|0
1645008940000|2022-02-16 10:55:40|11495.09|11495.09|11496.01|11496.01|11496.01|11496.01|11495.09|11495.09|0
1645008950000|2022-02-16 10:55:50|11495.9|11495.9|11495.9|11495.9|11495.9|11495.9|11495.9|11495.9|0
1645008960000|2022-02-16 10:56:00|11496.59|11496.59|11497.05|11497.05|11497.05|11497.05|11496.59|11496.59|0
1645008970000|2022-02-16 10:56:10|11497.51|11497.51|11497.99|11497.99|11497.99|11497.99|11497.51|11497.51|0
1645008980000|2022-02-16 10:56:20|11497.87|11497.87|11497.76|11497.76|11497.87|11497.87|11497.76|11497.76|0
1645008990000|2022-02-16 10:56:30|11499.34|11499.34|11499.77|11499.77|11499.77|11499.77|11499.34|11499.34|0
1645009000000|2022-02-16 10:56:40|11499.47|11499.47|11499.47|11499.47|11499.47|11499.47|11499.47|11499.47|0
1645009010000|2022-02-16 10:56:50|11499.16|11499.16|11499.59|11499.59|11499.59|11499.59|11499.16|11499.16|0
1645009030000|2022-02-16 10:57:10|11499.7|11499.7|11499.48|11499.48|11499.7|11499.7|11499.05|11499.05|0
1645009050000|2022-02-16 10:57:30|11498.69|11498.69|11498.69|11498.69|11498.69|11498.69|11498.69|11498.69|0
1645009070000|2022-02-16 10:57:50|11500.27|11500.27|11500.27|11500.27|11500.27|11500.27|11500.27|11500.27|0
1645009100000|2022-02-16 10:58:20|11500.48|11500.48|11500.48|11500.48|11500.48|11500.48|11500.48|11500.48|0
1645009150000|2022-02-16 10:59:10|11500.02|11500.02|11499.71|11499.71|11500.02|11500.02|11499.71|11499.71|0
1645009170000|2022-02-16 10:59:30|11499.39|11499.39|11499.39|11499.39|11499.39|11499.39|11499.39|11499.39|0
1645009180000|2022-02-16 10:59:40|11499.71|11499.71|11499.28|11499.28|11499.71|11499.71|11499.28|11499.28|0
1645009190000|2022-02-16 10:59:50|11500.16|11500.16|11499.6|11499.6|11500.16|11500.16|11499.6|11499.6|0
1645009200000|2022-02-16 11:00:00|11499.1|11499.1|11497.52|11497.52|11499.1|11499.1|11497.52|11497.52|0
1645009210000|2022-02-16 11:00:10|11497.38|11497.38|11498|11498|11498|11498|11497.38|11497.38|0
1645009240000|2022-02-16 11:00:40|11498.21|11498.21|11499.66|11499.66|11499.66|11499.66|11498.21|11498.21|0
1645009250000|2022-02-16 11:00:50|11501.55|11501.55|11504.37|11504.37|11504.37|11504.37|11501.55|11501.55|0
1645009260000|2022-02-16 11:01:00|11503.93|11503.93|11503.93|11503.93|11503.93|11503.93|11503.93|11503.93|0
1645009270000|2022-02-16 11:01:10|11504.14|11504.14|11504.14|11504.14|11504.14|11504.14|11504.14|11504.14|0
1645009280000|2022-02-16 11:01:20|11502.11|11502.11|11501.87|11501.87|11502.11|11502.11|11501.87|11501.87|0
1645009290000|2022-02-16 11:01:30|11502.49|11502.49|11502.49|11502.49|11502.49|11502.49|11502.49|11502.49|0
1645009300000|2022-02-16 11:01:40|11502.95|11502.95|11504.19|11504.19|11504.19|11504.19|11502.95|11502.95|0
1645009310000|2022-02-16 11:01:50|11504.33|11504.33|11504.33|11504.33|11504.33|11504.33|11504.33|11504.33|0
1645009330000|2022-02-16 11:02:10|11504.77|11504.77|11504.53|11504.53|11504.77|11504.77|11504.53|11504.53|0
1645009360000|2022-02-16 11:02:40|11505.17|11505.17|11505.92|11505.92|11505.92|11505.92|11505.17|11505.17|0
1645009370000|2022-02-16 11:02:50|11506.71|11506.71|11506.71|11506.71|11506.71|11506.71|11506.71|11506.71|0
1645009380000|2022-02-16 11:03:00|11507.01|11507.01|11507.01|11507.01|11507.01|11507.01|11507.01|11507.01|0
1645009400000|2022-02-16 11:03:20|11506.64|11506.64|11506.64|11506.64|11506.64|11506.64|11506.64|11506.64|0
1645009410000|2022-02-16 11:03:30|11505.85|11505.85|11505.25|11505.25|11505.85|11505.85|11505.25|11505.25|0
1645009430000|2022-02-16 11:03:50|11505.02|11505.02|11503.79|11503.79|11505.02|11505.02|11503.79|11503.79|0
1645009440000|2022-02-16 11:04:00|11504.02|11504.02|11503.85|11503.85|11504.02|11504.02|11503.85|11503.85|0
1645009450000|2022-02-16 11:04:10|11503.99|11503.99|11504.62|11504.62|11504.62|11504.62|11503.99|11503.99|0
1645009460000|2022-02-16 11:04:20|11505.08|11505.08|11505.62|11505.62|11505.62|11505.62|11505.08|11505.08|0
1645009470000|2022-02-16 11:04:30|11505.85|11505.85|11505.85|11505.85|11505.85|11505.85|11505.85|11505.85|0
1645009510000|2022-02-16 11:05:10|11507.56|11507.56|11508.11|11508.11|11508.11|11508.11|11507.56|11507.56|0
1645009520000|2022-02-16 11:05:20|11508.24|11508.24|11508.81|11508.81|11508.81|11508.81|11508.24|11508.24|0
1645009530000|2022-02-16 11:05:30|11508.34|11508.34|11508.78|11508.78|11508.78|11508.78|11508.34|11508.34|0
1645009540000|2022-02-16 11:05:40|11508.67|11508.67|11508.67|11508.67|11508.67|11508.67|11508.67|11508.67|0
1645009550000|2022-02-16 11:05:50|11508.55|11508.55|11508.21|11508.21|11508.55|11508.55|11508.21|11508.21|0
1645009610000|2022-02-16 11:06:50|11508.53|11508.53|11507.89|11507.89|11508.75|11508.75|11507.89|11507.89|0
1645009620000|2022-02-16 11:07:00|11508.33|11508.33|11507.23|11507.23|11508.33|11508.33|11507.23|11507.23|0
1645009630000|2022-02-16 11:07:10|11506.52|11506.52|11506.52|11506.52|11506.52|11506.52|11506.52|11506.52|0
1645009640000|2022-02-16 11:07:20|11505.73|11505.73|11505.73|11505.73|11505.73|11505.73|11505.73|11505.73|0
1645009650000|2022-02-16 11:07:30|11505.32|11505.32|11505.16|11505.16|11505.32|11505.32|11505.16|11505.16|0
1645009660000|2022-02-16 11:07:40|11505.79|11505.79|11505.79|11505.79|11505.79|11505.79|11505.79|11505.79|0
1645009680000|2022-02-16 11:08:00|11505.56|11505.56|11505.68|11505.68|11505.79|11505.79|11505.56|11505.56|0
1645009690000|2022-02-16 11:08:10|11505.19|11505.19|11505.59|11505.59|11505.59|11505.59|11505.19|11505.19|0
1645009710000|2022-02-16 11:08:30|11505.28|11505.28|11504.97|11504.97|11505.49|11505.49|11504.97|11504.97|0
1645009730000|2022-02-16 11:08:50|11505.33|11505.33|11505.33|11505.33|11505.33|11505.33|11505.33|11505.33|0
1645009740000|2022-02-16 11:09:00|11505.56|11505.56|11505.56|11505.56|11505.56|11505.56|11505.56|11505.56|0
1645009760000|2022-02-16 11:09:20|11505.99|11505.99|11505.85|11505.85|11505.99|11505.99|11505.85|11505.85|0
1645009770000|2022-02-16 11:09:30|11505.46|11505.46|11505.46|11505.46|11505.46|11505.46|11505.46|11505.46|0
1645009800000|2022-02-16 11:10:00|11505.02|11505.02|11505.2|11505.2|11505.2|11505.2|11505.02|11505.02|0
1645009810000|2022-02-16 11:10:10|11505.07|11505.07|11505.2|11505.2|11505.2|11505.2|11504.93|11504.93|0
1645009820000|2022-02-16 11:10:20|11504.77|11504.77|11504.5|11504.5|11504.77|11504.77|11503.91|11503.91|0
1645009860000|2022-02-16 11:11:00|11503.79|11503.79|11503.79|11503.79|11503.79|11503.79|11503.79|11503.79|0
1645009890000|2022-02-16 11:11:30|11503.37|11503.37|11503.37|11503.37|11503.37|11503.37|11503.37|11503.37|0
1645009910000|2022-02-16 11:11:50|11503.49|11503.49|11503.6|11503.6|11503.6|11503.6|11503.49|11503.49|0
1645009920000|2022-02-16 11:12:00|11503.73|11503.73|11503.55|11503.55|11503.73|11503.73|11503.55|11503.55|0
1645009930000|2022-02-16 11:12:10|11503.27|11503.27|11503|11503|11503.27|11503.27|11503|11503|0
1645009940000|2022-02-16 11:12:20|11502.77|11502.77|11502.77|11502.77|11502.77|11502.77|11502.77|11502.77|0
1645009950000|2022-02-16 11:12:30|11501.91|11501.91|11501.48|11501.48|11501.91|11501.91|11501.48|11501.48|0
1645009960000|2022-02-16 11:12:40|11501.29|11501.29|11501.29|11501.29|11501.29|11501.29|11501.29|11501.29|0
1645009970000|2022-02-16 11:12:50|11501.04|11501.04|11500.79|11500.79|11501.04|11501.04|11500.79|11500.79|0
1645009990000|2022-02-16 11:13:10|11500.64|11500.64|11500.69|11500.69|11500.69|11500.69|11500.37|11500.37|0
1645010000000|2022-02-16 11:13:20|11501.01|11501.01|11501.01|11501.01|11501.01|11501.01|11501.01|11501.01|0
1645010010000|2022-02-16 11:13:30|11500.46|11500.46|11501.14|11501.14|11501.14|11501.14|11500.46|11500.46|0
1645010020000|2022-02-16 11:13:40|11501.03|11501.03|11500.3|11500.3|11501.03|11501.03|11500.3|11500.3|0
1645010030000|2022-02-16 11:13:50|11500.19|11500.19|11500.75|11500.75|11500.75|11500.75|11499.96|11499.96|0
1645010040000|2022-02-16 11:14:00|11501.18|11501.18|11502.06|11502.06|11502.17|11502.17|11501.18|11501.18|0
1645010050000|2022-02-16 11:14:10|11501.62|11501.62|11501.62|11501.62|11501.62|11501.62|11501.62|11501.62|0
1645010060000|2022-02-16 11:14:20|11501.39|11501.39|11501.39|11501.39|11501.39|11501.39|11501.39|11501.39|0
1645010080000|2022-02-16 11:14:40|11501.63|11501.63|11500.61|11500.61|11501.63|11501.63|11500.61|11500.61|0
1645010100000|2022-02-16 11:15:00|11501.53|11501.53|11501.89|11501.89|11502.02|11502.02|11501.53|11501.53|0
1645010110000|2022-02-16 11:15:10|11501.78|11501.78|11501.78|11501.78|11501.78|11501.78|11501.78|11501.78|0
1645010120000|2022-02-16 11:15:20|11501.89|11501.89|11501.76|11501.76|11501.89|11501.89|11501.76|11501.76|0
1645010130000|2022-02-16 11:15:30|11502.3|11502.3|11502.24|11502.24|11502.71|11502.71|11502.24|11502.24|0
1645010140000|2022-02-16 11:15:40|11502.32|11502.32|11502.32|11502.32|11502.32|11502.32|11502.32|11502.32|0
1645010150000|2022-02-16 11:15:50|11502.97|11502.97|11502.97|11502.97|11503.13|11503.13|11502.97|11502.97|0
1645010170000|2022-02-16 11:16:10|11502.81|11502.81|11502.72|11502.72|11503.13|11503.13|11502.72|11502.72|0
1645010200000|2022-02-16 11:16:40|11502.09|11502.09|11501.89|11501.89|11502.09|11502.09|11501.89|11501.89|0
1645010210000|2022-02-16 11:16:50|11501.57|11501.57|11501.57|11501.57|11501.57|11501.57|11501.57|11501.57|0
1645010240000|2022-02-16 11:17:20|11502.01|11502.01|11502.45|11502.45|11502.45|11502.45|11502.01|11502.01|0
1645010250000|2022-02-16 11:17:30|11502.93|11502.93|11502.93|11502.93|11502.93|11502.93|11502.93|11502.93|0
1645010280000|2022-02-16 11:18:00|11504.52|11504.52|11506.51|11506.51|11506.95|11506.95|11504.52|11504.52|0
1645010290000|2022-02-16 11:18:10|11506.76|11506.76|11506.76|11506.76|11506.76|11506.76|11506.76|11506.76|0
1645010300000|2022-02-16 11:18:20|11506.35|11506.35|11506.35|11506.35|11506.35|11506.35|11506.35|11506.35|0
1645010320000|2022-02-16 11:18:40|11506.46|11506.46|11507|11507|11507|11507|11506.46|11506.46|0
1645010360000|2022-02-16 11:19:20|11507.25|11507.25|11506.55|11506.55|11507.25|11507.25|11506.55|11506.55|0
1645010370000|2022-02-16 11:19:30|11506.11|11506.11|11506.11|11506.11|11506.11|11506.11|11506.11|11506.11|0
1645010440000|2022-02-16 11:20:40|11506.28|11506.28|11506.28|11506.28|11506.28|11506.28|11506.28|11506.28|0
1645010470000|2022-02-16 11:21:10|11505.97|11505.97|11505.97|11505.97|11505.97|11505.97|11505.97|11505.97|0
1645010500000|2022-02-16 11:21:40|11505.25|11505.25|11505.25|11505.25|11505.25|11505.25|11505.25|11505.25|0
1645010510000|2022-02-16 11:21:50|11505.44|11505.44|11505.64|11505.64|11505.64|11505.64|11505.32|11505.32|0
1645010520000|2022-02-16 11:22:00|11505.77|11505.77|11505.77|11505.77|11505.77|11505.77|11505.77|11505.77|0
1645010530000|2022-02-16 11:22:10|11505.4|11505.4|11505.4|11505.4|11505.4|11505.4|11505.4|11505.4|0
1645010570000|2022-02-16 11:22:50|11505.66|11505.66|11505.66|11505.66|11505.66|11505.66|11505.66|11505.66|0
1645010580000|2022-02-16 11:23:00|11505.84|11505.84|11506.21|11506.21|11506.21|11506.21|11505.84|11505.84|0
1645010600000|2022-02-16 11:23:20|11506.4|11506.4|11506.4|11506.4|11506.4|11506.4|11506.4|11506.4|0
1645010650000|2022-02-16 11:24:10|11506.28|11506.28|11506.05|11506.05|11506.28|11506.28|11506.05|11506.05|0
1645010660000|2022-02-16 11:24:20|11505.83|11505.83|11506.69|11506.69|11506.69|11506.69|11505.83|11505.83|0
1645010670000|2022-02-16 11:24:30|11506.94|11506.94|11507.15|11507.15|11507.15|11507.15|11506.94|11506.94|0
1645010730000|2022-02-16 11:25:30|11507.28|11507.28|11507.28|11507.28|11507.28|11507.28|11507.28|11507.28|0
1645010760000|2022-02-16 11:26:00|11505.7|11505.7|11502.58|11502.58|11505.7|11505.7|11502.58|11502.58|0
1645010770000|2022-02-16 11:26:10|11502.36|11502.36|11501.96|11501.96|11502.36|11502.36|11501.96|11501.96|0
1645010780000|2022-02-16 11:26:20|11502.06|11502.06|11501.57|11501.57|11502.06|11502.06|11501.57|11501.57|0
1645010790000|2022-02-16 11:26:30|11501.35|11501.35|11501.24|11501.24|11501.35|11501.35|11501.24|11501.24|0
1645010810000|2022-02-16 11:26:50|11501.68|11501.68|11501.68|11501.68|11501.68|11501.68|11501.68|11501.68|0
1645010830000|2022-02-16 11:27:10|11502.11|11502.11|11502.11|11502.11|11502.11|11502.11|11502.11|11502.11|0
1645010840000|2022-02-16 11:27:20|11501.9|11501.9|11501.9|11501.9|11501.9|11501.9|11501.9|11501.9|0
1645010880000|2022-02-16 11:28:00|11501.46|11501.46|11501.46|11501.46|11501.46|11501.46|11501.46|11501.46|0
1645010900000|2022-02-16 11:28:20|11501.37|11501.37|11501.37|11501.37|11501.37|11501.37|11501.37|11501.37|0
1645010910000|2022-02-16 11:28:30|11501.14|11501.14|11501.14|11501.14|11501.14|11501.14|11501.14|11501.14|0
1645010930000|2022-02-16 11:28:50|11501.37|11501.37|11501.6|11501.6|11501.6|11501.6|11501.37|11501.37|0
1645010940000|2022-02-16 11:29:00|11501.75|11501.75|11501.27|11501.27|11501.75|11501.75|11501.27|11501.27|0
1645010950000|2022-02-16 11:29:10|11499.69|11499.69|11498.77|11498.77|11499.69|11499.69|11498.77|11498.77|0
1645010960000|2022-02-16 11:29:20|11499|11499|11499|11499|11499|11499|11499|11499|0
1645011000000|2022-02-16 11:30:00|11498.9|11498.9|11498.9|11498.9|11498.9|11498.9|11498.9|11498.9|0
1645011010000|2022-02-16 11:30:10|11499.04|11499.04|11498.6|11498.6|11499.04|11499.04|11498.6|11498.6|0
1645011020000|2022-02-16 11:30:20|11498.3|11498.3|11498.3|11498.3|11498.3|11498.3|11498.3|11498.3|0
1645011030000|2022-02-16 11:30:30|11498.43|11498.43|11498.43|11498.43|11498.43|11498.43|11498.43|11498.43|0
1645011040000|2022-02-16 11:30:40|11497.36|11497.36|11496.9|11496.9|11497.36|11497.36|11496.9|11496.9|0
1645011050000|2022-02-16 11:30:50|11496.66|11496.66|11496.5|11496.5|11496.66|11496.66|11496.5|11496.5|0
1645011060000|2022-02-16 11:31:00|11496.06|11496.06|11496.06|11496.06|11496.06|11496.06|11496.06|11496.06|0
1645011070000|2022-02-16 11:31:10|11495.78|11495.78|11495.78|11495.78|11495.78|11495.78|11495.78|11495.78|0
1645011080000|2022-02-16 11:31:20|11494.92|11494.92|11494.35|11494.35|11494.92|11494.92|11494.35|11494.35|0
1645011090000|2022-02-16 11:31:30|11493.61|11493.61|11493.79|11493.79|11493.79|11493.79|11493.61|11493.61|0
1645011120000|2022-02-16 11:32:00|11492.85|11492.85|11492.54|11492.54|11492.85|11492.85|11492.54|11492.54|0
1645011130000|2022-02-16 11:32:10|11492.4|11492.4|11491.01|11491.01|11492.4|11492.4|11491.01|11491.01|0
1645011150000|2022-02-16 11:32:30|11491.44|11491.44|11491.44|11491.44|11491.44|11491.44|11491.44|11491.44|0
1645011180000|2022-02-16 11:33:00|11491.63|11491.63|11491.63|11491.63|11491.63|11491.63|11491.63|11491.63|0
1645011190000|2022-02-16 11:33:10|11491.33|11491.33|11491.33|11491.33|11491.33|11491.33|11491.33|11491.33|0
1645011200000|2022-02-16 11:33:20|11491.64|11491.64|11491.95|11491.95|11491.95|11491.95|11491.64|11491.64|0
1645011210000|2022-02-16 11:33:30|11491.64|11491.64|11491.64|11491.64|11491.64|11491.64|11491.64|11491.64|0
1645011230000|2022-02-16 11:33:50|11491.39|11491.39|11490.98|11490.98|11491.39|11491.39|11490.98|11490.98|0
1645011260000|2022-02-16 11:34:20|11490.51|11490.51|11490.51|11490.51|11490.51|11490.51|11490.51|11490.51|0
1645011280000|2022-02-16 11:34:40|11490.23|11490.23|11490.23|11490.23|11490.32|11490.32|11490.23|11490.23|0
1645011290000|2022-02-16 11:34:50|11490.13|11490.13|11490.1|11490.1|11490.35|11490.35|11489.99|11489.99|0
1645011300000|2022-02-16 11:35:00|11490.32|11490.32|11490.05|11490.05|11490.32|11490.32|11489.91|11489.91|0
1645011310000|2022-02-16 11:35:10|11489.64|11489.64|11489.64|11489.64|11489.64|11489.64|11489.64|11489.64|0
1645011320000|2022-02-16 11:35:20|11489.77|11489.77|11490.62|11490.62|11490.62|11490.62|11489.77|11489.77|0
1645011350000|2022-02-16 11:35:50|11490.18|11490.18|11490.31|11490.31|11490.31|11490.31|11490.18|11490.18|0
1645011360000|2022-02-16 11:36:00|11488.73|11488.73|11488.73|11488.73|11488.73|11488.73|11488.73|11488.73|0
1645011380000|2022-02-16 11:36:20|11488.5|11488.5|11489.19|11489.19|11489.19|11489.19|11488.5|11488.5|0
1645011390000|2022-02-16 11:36:30|11489.35|11489.35|11488.49|11488.49|11489.35|11489.35|11488.49|11488.49|0
1645011400000|2022-02-16 11:36:40|11488.36|11488.36|11488.22|11488.22|11488.36|11488.36|11488.22|11488.22|0
1645011420000|2022-02-16 11:37:00|11487.85|11487.85|11488.31|11488.31|11488.31|11488.31|11487.85|11487.85|0
1645011430000|2022-02-16 11:37:10|11488.74|11488.74|11488.55|11488.55|11488.74|11488.74|11488.55|11488.55|0
1645011440000|2022-02-16 11:37:20|11489.18|11489.18|11488.87|11488.87|11489.18|11489.18|11488.87|11488.87|0
1645011490000|2022-02-16 11:38:10|11489.12|11489.12|11488.74|11488.74|11489.37|11489.37|11488.74|11488.74|0
1645011500000|2022-02-16 11:38:20|11488.56|11488.56|11488.56|11488.56|11488.56|11488.56|11488.56|11488.56|0
1645011510000|2022-02-16 11:38:30|11488.92|11488.92|11488.92|11488.92|11488.92|11488.92|11488.92|11488.92|0
1645011520000|2022-02-16 11:38:40|11489.36|11489.36|11489.85|11489.85|11490.04|11490.04|11489.36|11489.36|0
1645011540000|2022-02-16 11:39:00|11490.12|11490.12|11489.22|11489.22|11490.39|11490.39|11489.22|11489.22|0
1645011560000|2022-02-16 11:39:20|11489.09|11489.09|11488.95|11488.95|11489.09|11489.09|11488.95|11488.95|0
1645011590000|2022-02-16 11:39:50|11488.82|11488.82|11488.82|11488.82|11488.82|11488.82|11488.82|11488.82|0
1645011600000|2022-02-16 11:40:00|11489.68|11489.68|11489.66|11489.66|11489.81|11489.81|11489.66|11489.66|0
1645011610000|2022-02-16 11:40:10|11489.8|11489.8|11490.35|11490.35|11490.35|11490.35|11489.8|11489.8|0
1645011620000|2022-02-16 11:40:20|11490.21|11490.21|11489.35|11489.35|11490.21|11490.21|11489.35|11489.35|0
1645011630000|2022-02-16 11:40:30|11489.21|11489.21|11488.71|11488.71|11489.47|11489.47|11488.71|11488.71|0
1645011640000|2022-02-16 11:40:40|11488.84|11488.84|11488.13|11488.13|11488.84|11488.84|11488.13|11488.13|0
1645011650000|2022-02-16 11:40:50|11488.54|11488.54|11488.95|11488.95|11489.21|11489.21|11488.54|11488.54|0
1645011660000|2022-02-16 11:41:00|11488.67|11488.67|11488.29|11488.29|11488.81|11488.81|11488.29|11488.29|0
1645011670000|2022-02-16 11:41:10|11487.83|11487.83|11488.51|11488.51|11488.51|11488.51|11487.83|11487.83|0
1645011680000|2022-02-16 11:41:20|11488.1|11488.1|11487.69|11487.69|11488.24|11488.24|11487.69|11487.69|0
1645011690000|2022-02-16 11:41:30|11487.55|11487.55|11486.73|11486.73|11487.55|11487.55|11486.73|11486.73|0
1645011700000|2022-02-16 11:41:40|11487.14|11487.14|11486.64|11486.64|11487.14|11487.14|11486.41|11486.41|0
1645011720000|2022-02-16 11:42:00|11486.46|11486.46|11486.57|11486.57|11486.57|11486.57|11486.46|11486.46|0
1645011730000|2022-02-16 11:42:10|11486.98|11486.98|11486.98|11486.98|11487.12|11487.12|11486.84|11486.84|0
1645011750000|2022-02-16 11:42:30|11486.67|11486.67|11486.17|11486.17|11486.67|11486.67|11486.17|11486.17|0
1645011760000|2022-02-16 11:42:40|11485.74|11485.74|11485.99|11485.99|11486.24|11486.24|11485.74|11485.74|0
1645011770000|2022-02-16 11:42:50|11485.85|11485.85|11485.99|11485.99|11485.99|11485.99|11485.58|11485.58|0
1645011780000|2022-02-16 11:43:00|11485.55|11485.55|11483.68|11483.68|11485.55|11485.55|11483.68|11483.68|0
1645011790000|2022-02-16 11:43:10|11483.82|11483.82|11483.68|11483.68|11483.82|11483.82|11483.68|11483.68|0
1645011800000|2022-02-16 11:43:20|11483.87|11483.87|11484.55|11484.55|11484.55|11484.55|11483.87|11483.87|0
1645011810000|2022-02-16 11:43:30|11484.76|11484.76|11484.76|11484.76|11484.76|11484.76|11484.76|11484.76|0
1645011830000|2022-02-16 11:43:50|11484.62|11484.62|11484.38|11484.38|11484.62|11484.62|11484.38|11484.38|0
1645011840000|2022-02-16 11:44:00|11484.66|11484.66|11484.52|11484.52|11484.66|11484.66|11484.52|11484.52|0
1645011850000|2022-02-16 11:44:10|11484.83|11484.83|11485.2|11485.2|11485.2|11485.2|11484.7|11484.7|0
1645011860000|2022-02-16 11:44:20|11484.89|11484.89|11485.19|11485.19|11485.19|11485.19|11484.78|11484.78|0
1645011870000|2022-02-16 11:44:30|11485.4|11485.4|11485.13|11485.13|11485.4|11485.4|11484.59|11484.59|0
1645011880000|2022-02-16 11:44:40|11485.45|11485.45|11485.22|11485.22|11485.45|11485.45|11485.04|11485.04|0
1645011890000|2022-02-16 11:44:50|11485.35|11485.35|11486.47|11486.47|11486.47|11486.47|11485.22|11485.22|0
1645011900000|2022-02-16 11:45:00|11486.19|11486.19|11486.06|11486.06|11486.19|11486.19|11486.06|11486.06|0
1645011910000|2022-02-16 11:45:10|11485.87|11485.87|11486.41|11486.41|11486.55|11486.55|11485.87|11485.87|0
1645011920000|2022-02-16 11:45:20|11487.51|11487.51|11486.94|11486.94|11487.51|11487.51|11486.8|11486.8|0
1645011930000|2022-02-16 11:45:30|11487.37|11487.37|11487.09|11487.09|11487.37|11487.37|11487.09|11487.09|0
1645011950000|2022-02-16 11:45:50|11488.02|11488.02|11487.88|11487.88|11488.02|11488.02|11487.61|11487.61|0
1645011960000|2022-02-16 11:46:00|11487.61|11487.61|11487.58|11487.58|11487.88|11487.88|11487.58|11487.58|0
1645011970000|2022-02-16 11:46:10|11487.72|11487.72|11487.85|11487.85|11487.99|11487.99|11487.72|11487.72|0
1645011980000|2022-02-16 11:46:20|11487.72|11487.72|11487.72|11487.72|11487.99|11487.99|11487.72|11487.72|0
1645011990000|2022-02-16 11:46:30|11487.45|11487.45|11487.01|11487.01|11487.45|11487.45|11487.01|11487.01|0
1645012000000|2022-02-16 11:46:40|11486.32|11486.32|11486.92|11486.92|11487.05|11487.05|11486.32|11486.32|0
1645012010000|2022-02-16 11:46:50|11486.78|11486.78|11486.15|11486.15|11486.78|11486.78|11486.15|11486.15|0
1645012020000|2022-02-16 11:47:00|11485.93|11485.93|11485.93|11485.93|11485.93|11485.93|11485.93|11485.93|0
1645012030000|2022-02-16 11:47:10|11485.7|11485.7|11485.7|11485.7|11485.7|11485.7|11485.7|11485.7|0
1645012040000|2022-02-16 11:47:20|11485.97|11485.97|11486.43|11486.43|11486.43|11486.43|11485.97|11485.97|0
1645012050000|2022-02-16 11:47:30|11486.84|11486.84|11487.72|11487.72|11487.86|11487.86|11486.84|11486.84|0
1645012060000|2022-02-16 11:47:40|11487.8|11487.8|11487.8|11487.8|11487.8|11487.8|11487.8|11487.8|0
1645012070000|2022-02-16 11:47:50|11487.66|11487.66|11488.29|11488.29|11488.29|11488.29|11487.66|11487.66|0
1645012080000|2022-02-16 11:48:00|11488.13|11488.13|11488.39|11488.39|11488.5|11488.5|11488.13|11488.13|0
1645012100000|2022-02-16 11:48:20|11489.19|11489.19|11489.38|11489.38|11489.38|11489.38|11489.19|11489.19|0
1645012110000|2022-02-16 11:48:30|11489.46|11489.46|11489.46|11489.46|11489.46|11489.46|11489.46|11489.46|0
1645012120000|2022-02-16 11:48:40|11489.34|11489.34|11489.34|11489.34|11489.48|11489.48|11489.34|11489.34|0
1645012130000|2022-02-16 11:48:50|11489.03|11489.03|11488.89|11488.89|11489.03|11489.03|11488.89|11488.89|0
1645012140000|2022-02-16 11:49:00|11488.81|11488.81|11488.81|11488.81|11488.81|11488.81|11488.81|11488.81|0
1645012170000|2022-02-16 11:49:30|11489.17|11489.17|11489.17|11489.17|11489.17|11489.17|11489.17|11489.17|0
1645012180000|2022-02-16 11:49:40|11489.09|11489.09|11489.09|11489.09|11489.09|11489.09|11489.09|11489.09|0
1645012190000|2022-02-16 11:49:50|11489.97|11489.97|11491.04|11491.04|11491.04|11491.04|11489.97|11489.97|0
1645012200000|2022-02-16 11:50:00|11491.35|11491.35|11491.17|11491.17|11491.66|11491.66|11491.17|11491.17|0
1645012220000|2022-02-16 11:50:20|11490.99|11490.99|11491.08|11491.08|11491.08|11491.08|11490.99|11490.99|0
1645012230000|2022-02-16 11:50:30|11491.4|11491.4|11490.17|11490.17|11491.4|11491.4|11490.17|11490.17|0
1645012260000|2022-02-16 11:51:00|11490.04|11490.04|11490.04|11490.04|11490.04|11490.04|11490.04|11490.04|0
1645012280000|2022-02-16 11:51:20|11489.61|11489.61|11489.61|11489.61|11489.61|11489.61|11489.61|11489.61|0
1645012290000|2022-02-16 11:51:30|11490.53|11490.53|11490.21|11490.21|11490.53|11490.53|11490.21|11490.21|0
1645012350000|2022-02-16 11:52:30|11489.78|11489.78|11489.69|11489.69|11489.78|11489.78|11489.69|11489.69|0
1645012370000|2022-02-16 11:52:50|11488.9|11488.9|11488.9|11488.9|11488.9|11488.9|11488.9|11488.9|0
1645012380000|2022-02-16 11:53:00|11488.11|11488.11|11486.41|11486.41|11488.11|11488.11|11486.41|11486.41|0
1645012390000|2022-02-16 11:53:10|11485.53|11485.53|11484.24|11484.24|11485.53|11485.53|11484.24|11484.24|0
1645012400000|2022-02-16 11:53:20|11484.08|11484.08|11484.37|11484.37|11484.37|11484.37|11484.08|11484.08|0
1645012410000|2022-02-16 11:53:30|11484.88|11484.88|11484.51|11484.51|11484.88|11484.88|11484.37|11484.37|0
1645012420000|2022-02-16 11:53:40|11484.05|11484.05|11482.74|11482.74|11484.05|11484.05|11482.74|11482.74|0
1645012440000|2022-02-16 11:54:00|11482.55|11482.55|11482.37|11482.37|11482.55|11482.55|11482.37|11482.37|0
1645012450000|2022-02-16 11:54:10|11482.14|11482.14|11481.86|11481.86|11482.14|11482.14|11481.31|11481.31|0
1645012460000|2022-02-16 11:54:20|11481.45|11481.45|11480.19|11480.19|11482.02|11482.02|11480.19|11480.19|0
1645012470000|2022-02-16 11:54:30|11479.95|11479.95|11478.02|11478.02|11479.95|11479.95|11478.02|11478.02|0
1645012480000|2022-02-16 11:54:40|11477.87|11477.87|11477.79|11477.79|11478.14|11478.14|11477.68|11477.68|0
1645012510000|2022-02-16 11:55:10|11477.95|11477.95|11478.2|11478.2|11478.2|11478.2|11477.95|11477.95|0
1645012520000|2022-02-16 11:55:20|11478.28|11478.28|11478.28|11478.28|11478.28|11478.28|11478.28|11478.28|0
1645012530000|2022-02-16 11:55:30|11478.14|11478.14|11478.14|11478.14|11478.14|11478.14|11478.14|11478.14|0
1645012540000|2022-02-16 11:55:40|11478.57|11478.57|11479.14|11479.14|11479.14|11479.14|11478.57|11478.57|0
1645012560000|2022-02-16 11:56:00|11478.07|11478.07|11478.07|11478.07|11478.07|11478.07|11478.07|11478.07|0
1645012570000|2022-02-16 11:56:10|11477.75|11477.75|11477.67|11477.67|11477.75|11477.75|11477.67|11477.67|0
1645012580000|2022-02-16 11:56:20|11477.53|11477.53|11477.53|11477.53|11477.53|11477.53|11477.53|11477.53|0
1645012610000|2022-02-16 11:56:50|11477.7|11477.7|11477.7|11477.7|11477.7|11477.7|11477.7|11477.7|0
1645012620000|2022-02-16 11:57:00|11478.11|11478.11|11480.25|11480.25|11480.25|11480.25|11478.11|11478.11|0
1645012630000|2022-02-16 11:57:10|11479.97|11479.97|11479.84|11479.84|11479.97|11479.97|11479.84|11479.84|0
1645012650000|2022-02-16 11:57:30|11479.97|11479.97|11480.11|11480.11|11480.11|11480.11|11479.97|11479.97|0
1645012680000|2022-02-16 11:58:00|11479.97|11479.97|11481.31|11481.31|11481.31|11481.31|11479.97|11479.97|0
1645012690000|2022-02-16 11:58:10|11481.44|11481.44|11480.98|11480.98|11481.52|11481.52|11480.98|11480.98|0
1645012700000|2022-02-16 11:58:20|11481.11|11481.11|11480.84|11480.84|11481.11|11481.11|11480.84|11480.84|0
1645012710000|2022-02-16 11:58:30|11480.98|11480.98|11480.7|11480.7|11480.98|11480.98|11480.7|11480.7|0
1645012720000|2022-02-16 11:58:40|11480.57|11480.57|11480.57|11480.57|11480.84|11480.84|11480.57|11480.57|0
1645012730000|2022-02-16 11:58:50|11480.7|11480.7|11480.38|11480.38|11480.98|11480.98|11480.11|11480.11|0
1645012740000|2022-02-16 11:59:00|11480.24|11480.24|11480.24|11480.24|11480.24|11480.24|11480.24|11480.24|0
1645012750000|2022-02-16 11:59:10|11480.38|11480.38|11480.15|11480.15|11480.52|11480.52|11480.02|11480.02|0
1645012760000|2022-02-16 11:59:20|11480.02|11480.02|11479.63|11479.63|11480.15|11480.15|11479.63|11479.63|0
1645012770000|2022-02-16 11:59:30|11479.19|11479.19|11478.55|11478.55|11479.19|11479.19|11478.28|11478.28|0
1645012780000|2022-02-16 11:59:40|11478.42|11478.42|11475.41|11475.41|11478.42|11478.42|11475.14|11475.14|0
1645012790000|2022-02-16 11:59:50|11475.55|11475.55|11474.51|11474.51|11475.55|11475.55|11474.51|11474.51|0
1645012800000|2022-02-16 12:00:00|11474.1|11474.1|11474.1|11474.1|11474.37|11474.37|11473.96|11473.96|0
1645012810000|2022-02-16 12:00:10|11474.37|11474.37|11474.1|11474.1|11474.37|11474.37|11474.1|11474.1|0
1645012820000|2022-02-16 12:00:20|11473.99|11473.99|11473.69|11473.69|11473.99|11473.99|11473.49|11473.49|0
1645012830000|2022-02-16 12:00:30|11473.83|11473.83|11473.55|11473.55|11473.83|11473.83|11473.55|11473.55|0
1645012840000|2022-02-16 12:00:40|11474.54|11474.54|11474.67|11474.67|11474.67|11474.67|11474.54|11474.54|0
1645012850000|2022-02-16 12:00:50|11474.81|11474.81|11474.5|11474.5|11474.81|11474.81|11474.5|11474.5|0
1645012860000|2022-02-16 12:01:00|11474.27|11474.27|11474.27|11474.27|11474.27|11474.27|11474.27|11474.27|0
1645012870000|2022-02-16 12:01:10|11474.81|11474.81|11475.48|11475.48|11475.48|11475.48|11474.44|11474.44|0
1645012880000|2022-02-16 12:01:20|11475.35|11475.35|11475.35|11475.35|11475.35|11475.35|11475.35|11475.35|0
1645012890000|2022-02-16 12:01:30|11475.27|11475.27|11476.1|11476.1|11476.1|11476.1|11474.99|11474.99|0
1645012900000|2022-02-16 12:01:40|11476.23|11476.23|11476.44|11476.44|11476.71|11476.71|11476.23|11476.23|0
1645012910000|2022-02-16 12:01:50|11476.71|11476.71|11476.44|11476.44|11476.71|11476.71|11476.44|11476.44|0
1645012920000|2022-02-16 12:02:00|11476.57|11476.57|11476.57|11476.57|11476.57|11476.57|11476.57|11476.57|0
1645012950000|2022-02-16 12:02:30|11476.77|11476.77|11477.16|11477.16|11477.16|11477.16|11476.77|11476.77|0
1645012970000|2022-02-16 12:02:50|11477.08|11477.08|11477.16|11477.16|11477.16|11477.16|11477.08|11477.08|0
1645012990000|2022-02-16 12:03:10|11477.43|11477.43|11477.43|11477.43|11477.43|11477.43|11477.43|11477.43|0
1645013000000|2022-02-16 12:03:20|11477.3|11477.3|11476.65|11476.65|11477.3|11477.3|11476.65|11476.65|0
1645013010000|2022-02-16 12:03:30|11475.73|11475.73|11475.5|11475.5|11475.73|11475.73|11475.5|11475.5|0
1645013020000|2022-02-16 12:03:40|11475.11|11475.11|11475.11|11475.11|11475.11|11475.11|11475.11|11475.11|0
1645013040000|2022-02-16 12:04:00|11475.38|11475.38|11475.38|11475.38|11475.38|11475.38|11475.38|11475.38|0
1645013060000|2022-02-16 12:04:20|11475.52|11475.52|11475.52|11475.52|11475.52|11475.52|11475.52|11475.52|0
1645013090000|2022-02-16 12:04:50|11475.65|11475.65|11475.65|11475.65|11475.65|11475.65|11475.65|11475.65|0
1645013100000|2022-02-16 12:05:00|11475.54|11475.54|11475.54|11475.54|11475.54|11475.54|11475.54|11475.54|0
1645013120000|2022-02-16 12:05:20|11475.81|11475.81|11475.81|11475.81|11475.81|11475.81|11475.81|11475.81|0
1645013130000|2022-02-16 12:05:30|11476.22|11476.22|11476.64|11476.64|11476.64|11476.64|11476.22|11476.22|0
1645013140000|2022-02-16 12:05:40|11476.41|11476.41|11476.52|11476.52|11476.52|11476.52|11476.09|11476.09|0
1645013150000|2022-02-16 12:05:50|11475.58|11475.58|11475.63|11475.63|11475.63|11475.63|11475.27|11475.27|0
1645013160000|2022-02-16 12:06:00|11475.27|11475.27|11475.27|11475.27|11475.27|11475.27|11475.27|11475.27|0
1645013170000|2022-02-16 12:06:10|11475.04|11475.04|11476.62|11476.62|11476.62|11476.62|11475.04|11475.04|0
1645013180000|2022-02-16 12:06:20|11476.39|11476.39|11476.39|11476.39|11476.39|11476.39|11476.39|11476.39|0
1645013190000|2022-02-16 12:06:30|11476.15|11476.15|11476.51|11476.51|11476.51|11476.51|11476.15|11476.15|0
1645013220000|2022-02-16 12:07:00|11476.97|11476.97|11476.97|11476.97|11476.97|11476.97|11476.97|11476.97|0
1645013230000|2022-02-16 12:07:10|11477.11|11477.11|11477.82|11477.82|11477.82|11477.82|11477.11|11477.11|0
1645013250000|2022-02-16 12:07:30|11478.09|11478.09|11477.96|11477.96|11478.09|11478.09|11477.96|11477.96|0
1645013270000|2022-02-16 12:07:50|11477.73|11477.73|11477.73|11477.73|11477.73|11477.73|11477.73|11477.73|0
1645013280000|2022-02-16 12:08:00|11477.83|11477.83|11477.39|11477.39|11477.83|11477.83|11477.39|11477.39|0
1645013290000|2022-02-16 12:08:10|11477.53|11477.53|11477.53|11477.53|11477.53|11477.53|11477.53|11477.53|0
1645013300000|2022-02-16 12:08:20|11477.67|11477.67|11477.41|11477.41|11477.67|11477.67|11477.41|11477.41|0
1645013320000|2022-02-16 12:08:40|11476.87|11476.87|11476.73|11476.73|11476.87|11476.87|11476.73|11476.73|0
1645013330000|2022-02-16 12:08:50|11476.36|11476.36|11476.36|11476.36|11476.36|11476.36|11476.36|11476.36|0
1645013350000|2022-02-16 12:09:10|11475.88|11475.88|11475.24|11475.24|11475.88|11475.88|11475.24|11475.24|0
1645013360000|2022-02-16 12:09:20|11475.13|11475.13|11474.96|11474.96|11475.13|11475.13|11474.96|11474.96|0
1645013380000|2022-02-16 12:09:40|11474.51|11474.51|11473.95|11473.95|11474.51|11474.51|11473.95|11473.95|0
1645013390000|2022-02-16 12:09:50|11473.67|11473.67|11473.67|11473.67|11473.67|11473.67|11473.67|11473.67|0
1645013400000|2022-02-16 12:10:00|11473.37|11473.37|11472.79|11472.79|11473.37|11473.37|11472.79|11472.79|0
1645013410000|2022-02-16 12:10:10|11472.16|11472.16|11472.56|11472.56|11472.56|11472.56|11472.16|11472.16|0
1645013420000|2022-02-16 12:10:20|11470.8|11470.8|11469.43|11469.43|11470.8|11470.8|11469.43|11469.43|0
1645013430000|2022-02-16 12:10:30|11469.32|11469.32|11469.04|11469.04|11469.4|11469.4|11469.04|11469.04|0
1645013460000|2022-02-16 12:11:00|11468.73|11468.73|11472.3|11472.3|11472.3|11472.3|11468.73|11468.73|0
1645013470000|2022-02-16 12:11:10|11472.49|11472.49|11472.69|11472.69|11472.69|11472.69|11472.49|11472.49|0
1645013490000|2022-02-16 12:11:30|11472.38|11472.38|11472.28|11472.28|11472.38|11472.38|11472.28|11472.28|0
1645013500000|2022-02-16 12:11:40|11472.59|11472.59|11472.28|11472.28|11472.59|11472.59|11472.28|11472.28|0
1645013510000|2022-02-16 12:11:50|11472.59|11472.59|11472.73|11472.73|11472.73|11472.73|11472.59|11472.59|0
1645013520000|2022-02-16 12:12:00|11472.59|11472.59|11472.87|11472.87|11472.87|11472.87|11472.59|11472.59|0
1645013540000|2022-02-16 12:12:20|11472.75|11472.75|11472.75|11472.75|11472.75|11472.75|11472.75|11472.75|0
1645013560000|2022-02-16 12:12:40|11473.22|11473.22|11472.91|11472.91|11473.22|11473.22|11472.91|11472.91|0
1645013570000|2022-02-16 12:12:50|11472.47|11472.47|11472.31|11472.31|11472.47|11472.47|11472.31|11472.31|0
1645013580000|2022-02-16 12:13:00|11472.45|11472.45|11472.45|11472.45|11472.45|11472.45|11472.45|11472.45|0
1645013600000|2022-02-16 12:13:20|11472.56|11472.56|11473.23|11473.23|11473.23|11473.23|11472.56|11472.56|0
1645013610000|2022-02-16 12:13:30|11473.41|11473.41|11473.41|11473.41|11473.41|11473.41|11473.41|11473.41|0
1645013630000|2022-02-16 12:13:50|11473.28|11473.28|11474.79|11474.79|11474.89|11474.89|11473.28|11473.28|0
1645013640000|2022-02-16 12:14:00|11475.25|11475.25|11475.38|11475.38|11475.38|11475.38|11475.25|11475.25|0
1645013660000|2022-02-16 12:14:20|11475.52|11475.52|11475.52|11475.52|11476.07|11476.07|11475.52|11475.52|0
1645013700000|2022-02-16 12:15:00|11475.71|11475.71|11476.06|11476.06|11476.06|11476.06|11475.71|11475.71|0
1645013710000|2022-02-16 12:15:10|11476.15|11476.15|11476.8|11476.8|11476.8|11476.8|11476.15|11476.15|0
1645013720000|2022-02-16 12:15:20|11477.05|11477.05|11477.33|11477.33|11477.33|11477.33|11477.05|11477.05|0
1645013730000|2022-02-16 12:15:30|11476.54|11476.54|11476.54|11476.54|11476.54|11476.54|11476.54|11476.54|0
1645013760000|2022-02-16 12:16:00|11476.35|11476.35|11475.23|11475.23|11476.35|11476.35|11475.23|11475.23|0
1645013770000|2022-02-16 12:16:10|11475.46|11475.46|11475.69|11475.69|11475.69|11475.69|11475.46|11475.46|0
1645013780000|2022-02-16 12:16:20|11475.23|11475.23|11475.23|11475.23|11475.23|11475.23|11475.23|11475.23|0
1645013800000|2022-02-16 12:16:40|11475.31|11475.31|11474.72|11474.72|11475.31|11475.31|11474.72|11474.72|0
1645013830000|2022-02-16 12:17:10|11474.41|11474.41|11474.41|11474.41|11474.41|11474.41|11474.41|11474.41|0
1645013840000|2022-02-16 12:17:20|11474.49|11474.49|11474.57|11474.57|11474.57|11474.57|11474.49|11474.49|0
1645013850000|2022-02-16 12:17:30|11474.21|11474.21|11474.21|11474.21|11474.21|11474.21|11474.21|11474.21|0
1645013860000|2022-02-16 12:17:40|11474.11|11474.11|11474.11|11474.11|11474.11|11474.11|11474.11|11474.11|0
1645013890000|2022-02-16 12:18:10|11474.03|11474.03|11474.03|11474.03|11474.03|11474.03|11474.03|11474.03|0
1645013900000|2022-02-16 12:18:20|11474.25|11474.25|11474.12|11474.12|11474.25|11474.25|11474.12|11474.12|0
1645013910000|2022-02-16 12:18:30|11474.43|11474.43|11474.43|11474.43|11474.43|11474.43|11474.43|11474.43|0
1645013930000|2022-02-16 12:18:50|11475.36|11475.36|11475.36|11475.36|11475.36|11475.36|11475.36|11475.36|0
1645013940000|2022-02-16 12:19:00|11475.49|11475.49|11475.49|11475.49|11475.49|11475.49|11475.49|11475.49|0
1645013950000|2022-02-16 12:19:10|11475.65|11475.65|11475.65|11475.65|11475.65|11475.65|11475.65|11475.65|0
1645013960000|2022-02-16 12:19:20|11474.52|11474.52|11474.52|11474.52|11474.52|11474.52|11474.52|11474.52|0
1645013970000|2022-02-16 12:19:30|11474.98|11474.98|11474.98|11474.98|11474.98|11474.98|11474.98|11474.98|0
1645014000000|2022-02-16 12:20:00|11474.58|11474.58|11474.38|11474.38|11474.58|11474.58|11474.38|11474.38|0
1645014020000|2022-02-16 12:20:20|11474.91|11474.91|11475.02|11475.02|11475.02|11475.02|11474.91|11474.91|0
1645014030000|2022-02-16 12:20:30|11474.61|11474.61|11474.88|11474.88|11474.88|11474.88|11474.61|11474.61|0
1645014040000|2022-02-16 12:20:40|11475.75|11475.75|11475.75|11475.75|11475.75|11475.75|11475.75|11475.75|0
1645014060000|2022-02-16 12:21:00|11475.83|11475.83|11475.22|11475.22|11475.83|11475.83|11475.22|11475.22|0
1645014070000|2022-02-16 12:21:10|11475.46|11475.46|11475.69|11475.69|11475.69|11475.69|11475.46|11475.46|0
1645014090000|2022-02-16 12:21:30|11475.06|11475.06|11473.98|11473.98|11475.06|11475.06|11473.98|11473.98|0
1645014120000|2022-02-16 12:22:00|11473.84|11473.84|11473.84|11473.84|11473.84|11473.84|11473.84|11473.84|0
1645014130000|2022-02-16 12:22:10|11473.21|11473.21|11473.21|11473.21|11473.21|11473.21|11473.21|11473.21|0
1645014140000|2022-02-16 12:22:20|11473.53|11473.53|11473.53|11473.53|11473.53|11473.53|11473.53|11473.53|0
1645014170000|2022-02-16 12:22:50|11472.98|11472.98|11472.98|11472.98|11472.98|11472.98|11472.98|11472.98|0
1645014200000|2022-02-16 12:23:20|11472.71|11472.71|11472.41|11472.41|11472.71|11472.71|11472.41|11472.41|0
1645014210000|2022-02-16 12:23:30|11471.78|11471.78|11472.41|11472.41|11472.41|11472.41|11471.78|11471.78|0
1645014220000|2022-02-16 12:23:40|11472.73|11472.73|11473.04|11473.04|11473.04|11473.04|11472.73|11472.73|0
1645014240000|2022-02-16 12:24:00|11472.58|11472.58|11470.45|11470.45|11472.58|11472.58|11470.08|11470.08|0
1645014250000|2022-02-16 12:24:10|11470.63|11470.63|11469.88|11469.88|11471|11471|11469.88|11469.88|0
1645014260000|2022-02-16 12:24:20|11469.69|11469.69|11469.97|11469.97|11469.97|11469.97|11469.69|11469.69|0
1645014270000|2022-02-16 12:24:30|11471.55|11471.55|11471.55|11471.55|11471.55|11471.55|11471.55|11471.55|0
1645014280000|2022-02-16 12:24:40|11471.87|11471.87|11472.18|11472.18|11472.18|11472.18|11471.87|11471.87|0
1645014290000|2022-02-16 12:24:50|11472.55|11472.55|11472.57|11472.57|11472.74|11472.74|11472.55|11472.55|0
1645014300000|2022-02-16 12:25:00|11472.93|11472.93|11474.1|11474.1|11474.1|11474.1|11472.93|11472.93|0
1645014310000|2022-02-16 12:25:10|11474.23|11474.23|11473.67|11473.67|11474.23|11474.23|11473.53|11473.53|0
1645014320000|2022-02-16 12:25:20|11473.81|11473.81|11474.25|11474.25|11474.25|11474.25|11473.81|11473.81|0
1645014330000|2022-02-16 12:25:30|11474.44|11474.44|11476.09|11476.09|11476.09|11476.09|11474.44|11474.44|0
1645014340000|2022-02-16 12:25:40|11476.23|11476.23|11476.23|11476.23|11476.23|11476.23|11476.23|11476.23|0
1645014360000|2022-02-16 12:26:00|11476.53|11476.53|11476.59|11476.59|11476.59|11476.59|11476.27|11476.27|0
1645014370000|2022-02-16 12:26:10|11477.73|11477.73|11477.38|11477.38|11477.73|11477.73|11477.38|11477.38|0
1645014380000|2022-02-16 12:26:20|11477.15|11477.15|11478.03|11478.03|11478.03|11478.03|11477.15|11477.15|0
1645014390000|2022-02-16 12:26:30|11477.18|11477.18|11476.51|11476.51|11477.64|11477.64|11476.51|11476.51|0
1645014410000|2022-02-16 12:26:50|11476.7|11476.7|11476.46|11476.46|11476.7|11476.7|11476.46|11476.46|0
1645014420000|2022-02-16 12:27:00|11476.02|11476.02|11476.02|11476.02|11476.02|11476.02|11476.02|11476.02|0
1645014430000|2022-02-16 12:27:10|11475.56|11475.56|11475.47|11475.47|11476.02|11476.02|11475.47|11475.47|0
1645014440000|2022-02-16 12:27:20|11475.72|11475.72|11475.72|11475.72|11475.72|11475.72|11475.72|11475.72|0
1645014490000|2022-02-16 12:28:10|11475.64|11475.64|11475.64|11475.64|11475.64|11475.64|11475.64|11475.64|0
1645014500000|2022-02-16 12:28:20|11475.83|11475.83|11475.83|11475.83|11475.83|11475.83|11475.83|11475.83|0
1645014530000|2022-02-16 12:28:50|11475.55|11475.55|11476.67|11476.67|11476.67|11476.67|11475.55|11475.55|0
1645014540000|2022-02-16 12:29:00|11476.98|11476.98|11477.48|11477.48|11477.48|11477.48|11476.98|11476.98|0
1645014560000|2022-02-16 12:29:20|11477.85|11477.85|11477.85|11477.85|11477.85|11477.85|11477.85|11477.85|0
1645014570000|2022-02-16 12:29:30|11477.54|11477.54|11477.54|11477.54|11477.54|11477.54|11477.54|11477.54|0
1645014610000|2022-02-16 12:30:10|11477.83|11477.83|11477.42|11477.42|11477.83|11477.83|11477.42|11477.42|0
1645014650000|2022-02-16 12:30:50|11477.65|11477.65|11477.65|11477.65|11477.65|11477.65|11477.65|11477.65|0
1645014660000|2022-02-16 12:31:00|11477.9|11477.9|11478.26|11478.26|11478.26|11478.26|11477.9|11477.9|0
1645014680000|2022-02-16 12:31:20|11478.46|11478.46|11478.46|11478.46|11478.46|11478.46|11478.46|11478.46|0
1645014700000|2022-02-16 12:31:40|11478.65|11478.65|11478.85|11478.85|11478.85|11478.85|11478.65|11478.65|0
1645014710000|2022-02-16 12:31:50|11478.62|11478.62|11478.62|11478.62|11478.62|11478.62|11478.62|11478.62|0
1645014720000|2022-02-16 12:32:00|11477.99|11477.99|11477.68|11477.68|11477.99|11477.99|11477.68|11477.68|0
1645014740000|2022-02-16 12:32:20|11478.47|11478.47|11478.47|11478.47|11478.47|11478.47|11478.47|11478.47|0
1645014750000|2022-02-16 12:32:30|11478.78|11478.78|11478.47|11478.47|11478.78|11478.78|11478.47|11478.47|0
1645014760000|2022-02-16 12:32:40|11477.6|11477.6|11477.6|11477.6|11477.6|11477.6|11477.6|11477.6|0
1645014790000|2022-02-16 12:33:10|11477.94|11477.94|11477.83|11477.83|11477.94|11477.94|11477.83|11477.83|0
1645014800000|2022-02-16 12:33:20|11477.04|11477.04|11477.04|11477.04|11477.04|11477.04|11477.04|11477.04|0
1645014810000|2022-02-16 12:33:30|11476.9|11476.9|11476.9|11476.9|11476.9|11476.9|11476.9|11476.9|0
1645014820000|2022-02-16 12:33:40|11476.77|11476.77|11477.83|11477.83|11478.06|11478.06|11476.77|11476.77|0
1645014830000|2022-02-16 12:33:50|11477.69|11477.69|11478.79|11478.79|11478.79|11478.79|11477.69|11477.69|0
1645014840000|2022-02-16 12:34:00|11479.16|11479.16|11480.05|11480.05|11480.05|11480.05|11479.16|11479.16|0
1645014850000|2022-02-16 12:34:10|11479.6|11479.6|11479.6|11479.6|11479.6|11479.6|11479.6|11479.6|0
1645014860000|2022-02-16 12:34:20|11479.42|11479.42|11479.19|11479.19|11479.42|11479.42|11479.19|11479.19|0
1645014880000|2022-02-16 12:34:40|11478.73|11478.73|11478.73|11478.73|11478.73|11478.73|11478.73|11478.73|0
1645014890000|2022-02-16 12:34:50|11478.59|11478.59|11478.59|11478.59|11478.59|11478.59|11478.59|11478.59|0
1645014900000|2022-02-16 12:35:00|11478.67|11478.67|11478.67|11478.67|11478.67|11478.67|11478.67|11478.67|0
1645014910000|2022-02-16 12:35:10|11478.78|11478.78|11476.81|11476.81|11479|11479|11476.81|11476.81|0
1645014920000|2022-02-16 12:35:20|11475.85|11475.85|11475.48|11475.48|11475.92|11475.92|11470.74|11470.74|0
1645014930000|2022-02-16 12:35:30|11477.85|11477.85|11477.45|11477.45|11478.21|11478.21|11477.45|11477.45|0
1645014940000|2022-02-16 12:35:40|11475.87|11475.87|11476.66|11476.66|11476.66|11476.66|11475.87|11475.87|0
1645014950000|2022-02-16 12:35:50|11477.1|11477.1|11478.49|11478.49|11478.49|11478.49|11477.1|11477.1|0
1645014960000|2022-02-16 12:36:00|11478.75|11478.75|11475.83|11475.83|11478.75|11478.75|11475.83|11475.83|0
1645014970000|2022-02-16 12:36:10|11475.51|11475.51|11475.83|11475.83|11475.83|11475.83|11475.51|11475.51|0
1645014990000|2022-02-16 12:36:30|11475.57|11475.57|11475.57|11475.57|11475.57|11475.57|11475.57|11475.57|0
1645015040000|2022-02-16 12:37:20|11475.82|11475.82|11474.9|11474.9|11475.82|11475.82|11474.9|11474.9|0
1645015060000|2022-02-16 12:37:40|11475.15|11475.15|11475.15|11475.15|11475.15|11475.15|11475.15|11475.15|0
1645015080000|2022-02-16 12:38:00|11475.01|11475.01|11475.01|11475.01|11475.01|11475.01|11475.01|11475.01|0
1645015090000|2022-02-16 12:38:10|11475.15|11475.15|11475.01|11475.01|11475.15|11475.15|11475.01|11475.01|0
1645015100000|2022-02-16 12:38:20|11474.88|11474.88|11474.88|11474.88|11474.88|11474.88|11474.88|11474.88|0
1645015120000|2022-02-16 12:38:40|11474.74|11474.74|11474.01|11474.01|11475.01|11475.01|11474.01|11474.01|0
1645015130000|2022-02-16 12:38:50|11473.57|11473.57|11473.17|11473.17|11473.57|11473.57|11473.04|11473.04|0
1645015140000|2022-02-16 12:39:00|11471.59|11471.59|11469.59|11469.59|11471.59|11471.59|11469.59|11469.59|0
1645015150000|2022-02-16 12:39:10|11469.48|11469.48|11467.22|11467.22|11469.48|11469.48|11466.69|11466.69|0
1645015160000|2022-02-16 12:39:20|11467.12|11467.12|11467.12|11467.12|11467.12|11467.12|11467.12|11467.12|0
1645015180000|2022-02-16 12:39:40|11466.26|11466.26|11466.26|11466.26|11466.26|11466.26|11466.26|11466.26|0
1645015190000|2022-02-16 12:39:50|11466.06|11466.06|11466.06|11466.06|11466.06|11466.06|11466.06|11466.06|0
1645015220000|2022-02-16 12:40:20|11465.34|11465.34|11465.34|11465.34|11465.34|11465.34|11465.34|11465.34|0
1645015230000|2022-02-16 12:40:30|11464.72|11464.72|11464.72|11464.72|11464.72|11464.72|11464.72|11464.72|0
1645015260000|2022-02-16 12:41:00|11464.29|11464.29|11464.29|11464.29|11464.29|11464.29|11464.29|11464.29|0
1645015270000|2022-02-16 12:41:10|11463.85|11463.85|11462.62|11462.62|11463.85|11463.85|11462.62|11462.62|0
1645015280000|2022-02-16 12:41:20|11461|11461|11459.04|11459.04|11461|11461|11459.04|11459.04|0
1645015290000|2022-02-16 12:41:30|11458.85|11458.85|11458.41|11458.41|11458.85|11458.85|11458.41|11458.41|0
1645015310000|2022-02-16 12:41:50|11457.62|11457.62|11457.53|11457.53|11457.62|11457.62|11457.53|11457.53|0
1645015320000|2022-02-16 12:42:00|11457.3|11457.3|11457.18|11457.18|11457.3|11457.3|11457.18|11457.18|0
1645015330000|2022-02-16 12:42:10|11456.56|11456.56|11455.78|11455.78|11456.56|11456.56|11455.78|11455.78|0
1645015340000|2022-02-16 12:42:20|11455.9|11455.9|11458.22|11458.22|11458.22|11458.22|11455.9|11455.9|0
1645015350000|2022-02-16 12:42:30|11458.45|11458.45|11458.05|11458.05|11458.53|11458.53|11458.05|11458.05|0
1645015380000|2022-02-16 12:43:00|11458.28|11458.28|11458.08|11458.08|11458.28|11458.28|11458.08|11458.08|0
1645015390000|2022-02-16 12:43:10|11457.8|11457.8|11457.8|11457.8|11457.8|11457.8|11457.8|11457.8|0
1645015400000|2022-02-16 12:43:20|11457.94|11457.94|11457.94|11457.94|11457.94|11457.94|11457.94|11457.94|0
1645015410000|2022-02-16 12:43:30|11457.8|11457.8|11457.8|11457.8|11457.8|11457.8|11457.8|11457.8|0
1645015420000|2022-02-16 12:43:40|11457.67|11457.67|11457.23|11457.23|11457.67|11457.67|11457.23|11457.23|0
1645015430000|2022-02-16 12:43:50|11457.36|11457.36|11457.36|11457.36|11457.36|11457.36|11457.36|11457.36|0
1645015440000|2022-02-16 12:44:00|11457.49|11457.49|11457.62|11457.62|11457.62|11457.62|11457.49|11457.49|0
1645015450000|2022-02-16 12:44:10|11457.31|11457.31|11456.75|11456.75|11457.31|11457.31|11456.75|11456.75|0
1645015460000|2022-02-16 12:44:20|11457.38|11457.38|11457.38|11457.38|11457.38|11457.38|11457.38|11457.38|0
1645015470000|2022-02-16 12:44:30|11457.06|11457.06|11456.87|11456.87|11457.06|11457.06|11456.87|11456.87|0
1645015500000|2022-02-16 12:45:00|11457.18|11457.18|11457.24|11457.24|11457.24|11457.24|11456.84|11456.84|0
1645015510000|2022-02-16 12:45:10|11457.08|11457.08|11457.08|11457.08|11457.08|11457.08|11457.08|11457.08|0
1645015520000|2022-02-16 12:45:20|11457.19|11457.19|11457.63|11457.63|11457.91|11457.91|11457.19|11457.19|0
1645015540000|2022-02-16 12:45:40|11458.07|11458.07|11461.59|11461.59|11461.59|11461.59|11458.07|11458.07|0
1645015550000|2022-02-16 12:45:50|11460.01|11460.01|11460.01|11460.01|11460.01|11460.01|11460.01|11460.01|0
1645015560000|2022-02-16 12:46:00|11460.47|11460.47|11461.26|11461.26|11461.26|11461.26|11460.47|11460.47|0
1645015570000|2022-02-16 12:46:10|11461.7|11461.7|11465.26|11465.26|11465.26|11465.26|11461.7|11461.7|0
1645015580000|2022-02-16 12:46:20|11465.02|11465.02|11464.54|11464.54|11465.02|11465.02|11464.3|11464.3|0
1645015590000|2022-02-16 12:46:30|11464.2|11464.2|11463.72|11463.72|11464.2|11464.2|11463.41|11463.41|0
1645015600000|2022-02-16 12:46:40|11463.16|11463.16|11463.46|11463.46|11463.46|11463.46|11463.16|11463.16|0
1645015610000|2022-02-16 12:46:50|11463.16|11463.16|11463.16|11463.16|11463.16|11463.16|11463.16|11463.16|0
1645015620000|2022-02-16 12:47:00|11463.57|11463.57|11463.31|11463.31|11463.74|11463.74|11463.31|11463.31|0
1645015630000|2022-02-16 12:47:10|11463.17|11463.17|11463.17|11463.17|11463.17|11463.17|11463.17|11463.17|0
1645015660000|2022-02-16 12:47:40|11462.86|11462.86|11462.86|11462.86|11462.86|11462.86|11462.86|11462.86|0
1645015670000|2022-02-16 12:47:50|11462.42|11462.42|11463.02|11463.02|11463.02|11463.02|11462.42|11462.42|0
1645015680000|2022-02-16 12:48:00|11462.66|11462.66|11462.98|11462.98|11462.98|11462.98|11462.66|11462.66|0
1645015690000|2022-02-16 12:48:10|11463.06|11463.06|11463.4|11463.4|11463.4|11463.4|11463.06|11463.06|0
1645015700000|2022-02-16 12:48:20|11463.55|11463.55|11463.2|11463.2|11463.7|11463.7|11463.2|11463.2|0
1645015720000|2022-02-16 12:48:40|11463.41|11463.41|11463.02|11463.02|11463.41|11463.41|11463.02|11463.02|0
1645015740000|2022-02-16 12:49:00|11462.7|11462.7|11462.7|11462.7|11462.7|11462.7|11462.7|11462.7|0
1645015760000|2022-02-16 12:49:20|11464.28|11464.28|11464.28|11464.28|11464.28|11464.28|11464.28|11464.28|0
1645015770000|2022-02-16 12:49:30|11465.16|11465.16|11465.5|11465.5|11465.5|11465.5|11465.16|11465.16|0
1645015780000|2022-02-16 12:49:40|11465.87|11465.87|11468.14|11468.14|11468.14|11468.14|11465.5|11465.5|0
1645015790000|2022-02-16 12:49:50|11468.32|11468.32|11468.9|11468.9|11468.9|11468.9|11467.91|11467.91|0
1645015800000|2022-02-16 12:50:00|11468.21|11468.21|11465.24|11465.24|11468.21|11468.21|11465.24|11465.24|0
1645015810000|2022-02-16 12:50:10|11464.97|11464.97|11464.97|11464.97|11464.97|11464.97|11464.97|11464.97|0
1645015830000|2022-02-16 12:50:30|11464.54|11464.54|11464.15|11464.15|11464.54|11464.54|11464.15|11464.15|0
1645015860000|2022-02-16 12:51:00|11464.58|11464.58|11464.14|11464.14|11464.58|11464.58|11464.14|11464.14|0
1645015870000|2022-02-16 12:51:10|11463.87|11463.87|11463.73|11463.73|11463.87|11463.87|11463.73|11463.73|0
1645015880000|2022-02-16 12:51:20|11463.93|11463.93|11463.88|11463.88|11463.97|11463.97|11463.74|11463.74|0
1645015890000|2022-02-16 12:51:30|11464.67|11464.67|11464.49|11464.49|11464.67|11464.67|11464.49|11464.49|0
1645015900000|2022-02-16 12:51:40|11464.71|11464.71|11464.17|11464.17|11464.71|11464.71|11464.17|11464.17|0
1645015920000|2022-02-16 12:52:00|11464.35|11464.35|11463.45|11463.45|11464.35|11464.35|11463.45|11463.45|0
1645015930000|2022-02-16 12:52:10|11463.59|11463.59|11462.36|11462.36|11463.59|11463.59|11462.36|11462.36|0
1645015940000|2022-02-16 12:52:20|11462.13|11462.13|11461.94|11461.94|11462.39|11462.39|11461.94|11461.94|0
1645015950000|2022-02-16 12:52:30|11462.07|11462.07|11462.07|11462.07|11462.07|11462.07|11462.07|11462.07|0
1645015980000|2022-02-16 12:53:00|11462.43|11462.43|11462.74|11462.74|11462.74|11462.74|11462.43|11462.43|0
1645016000000|2022-02-16 12:53:20|11462.61|11462.61|11462.47|11462.47|11462.61|11462.61|11462.47|11462.47|0
1645016010000|2022-02-16 12:53:30|11462.74|11462.74|11462.88|11462.88|11462.88|11462.88|11462.74|11462.74|0
1645016020000|2022-02-16 12:53:40|11462.74|11462.74|11462.74|11462.74|11462.74|11462.74|11462.74|11462.74|0
1645016040000|2022-02-16 12:54:00|11462.88|11462.88|11462.57|11462.57|11462.88|11462.88|11462.57|11462.57|0
1645016060000|2022-02-16 12:54:20|11462.34|11462.34|11461.22|11461.22|11462.34|11462.34|11461.22|11461.22|0
1645016090000|2022-02-16 12:54:50|11461.52|11461.52|11463.11|11463.11|11463.11|11463.11|11461.52|11461.52|0
1645016100000|2022-02-16 12:55:00|11463.45|11463.45|11463.45|11463.45|11463.45|11463.45|11463.45|11463.45|0
1645016110000|2022-02-16 12:55:10|11463.07|11463.07|11462.83|11462.83|11463.07|11463.07|11462.83|11462.83|0
1645016120000|2022-02-16 12:55:20|11462.47|11462.47|11462.47|11462.47|11462.47|11462.47|11462.47|11462.47|0
1645016130000|2022-02-16 12:55:30|11462.16|11462.16|11462.16|11462.16|11462.16|11462.16|11462.16|11462.16|0
1645016140000|2022-02-16 12:55:40|11462.57|11462.57|11462.57|11462.57|11462.57|11462.57|11462.57|11462.57|0
1645016150000|2022-02-16 12:55:50|11462.16|11462.16|11461.94|11461.94|11462.16|11462.16|11461.94|11461.94|0
1645016160000|2022-02-16 12:56:00|11462.25|11462.25|11461.94|11461.94|11462.25|11462.25|11461.94|11461.94|0
1645016170000|2022-02-16 12:56:10|11461.67|11461.67|11462.13|11462.13|11462.13|11462.13|11461.67|11461.67|0
1645016180000|2022-02-16 12:56:20|11462.36|11462.36|11462.36|11462.36|11462.36|11462.36|11462.36|11462.36|0
1645016190000|2022-02-16 12:56:30|11462.67|11462.67|11462.67|11462.67|11462.67|11462.67|11462.67|11462.67|0
1645016200000|2022-02-16 12:56:40|11462.54|11462.54|11462.54|11462.54|11462.54|11462.54|11462.54|11462.54|0
1645016210000|2022-02-16 12:56:50|11462.06|11462.06|11462.06|11462.06|11462.06|11462.06|11462.06|11462.06|0
1645016250000|2022-02-16 12:57:30|11462.33|11462.33|11463.53|11463.53|11463.53|11463.53|11462.33|11462.33|0
1645016260000|2022-02-16 12:57:40|11463.35|11463.35|11462.99|11462.99|11463.35|11463.35|11462.99|11462.99|0
1645016270000|2022-02-16 12:57:50|11463.42|11463.42|11463.42|11463.42|11463.42|11463.42|11463.42|11463.42|0
1645016290000|2022-02-16 12:58:10|11463.86|11463.86|11463.86|11463.86|11463.86|11463.86|11463.86|11463.86|0
1645016300000|2022-02-16 12:58:20|11464.05|11464.05|11465.26|11465.26|11465.26|11465.26|11464.05|11464.05|0
1645016310000|2022-02-16 12:58:30|11465.38|11465.38|11470.44|11470.44|11470.44|11470.44|11465.38|11465.38|0
1645016320000|2022-02-16 12:58:40|11470.88|11470.88|11470.88|11470.88|11470.88|11470.88|11470.88|11470.88|0
1645016330000|2022-02-16 12:58:50|11471.01|11471.01|11470.38|11470.38|11471.01|11471.01|11470.38|11470.38|0
1645016340000|2022-02-16 12:59:00|11469.94|11469.94|11469.8|11469.8|11469.94|11469.94|11469.8|11469.8|0
1645016350000|2022-02-16 12:59:10|11470.24|11470.24|11470.24|11470.24|11470.24|11470.24|11470.24|11470.24|0
1645016370000|2022-02-16 12:59:30|11470.16|11470.16|11470.64|11470.64|11470.64|11470.64|11470.16|11470.16|0
1645016380000|2022-02-16 12:59:40|11470.72|11470.72|11470.64|11470.64|11470.72|11470.72|11470.64|11470.64|0
1645016400000|2022-02-16 13:00:00|11471.01|11471.01|11472.59|11472.59|11472.59|11472.59|11471.01|11471.01|0
1645016410000|2022-02-16 13:00:10|11472.73|11472.73|11473.04|11473.04|11473.04|11473.04|11472.73|11472.73|0
1645016420000|2022-02-16 13:00:20|11473.25|11473.25|11473.4|11473.4|11473.4|11473.4|11473.25|11473.25|0
1645016430000|2022-02-16 13:00:30|11473.55|11473.55|11473.55|11473.55|11473.55|11473.55|11473.55|11473.55|0
1645016440000|2022-02-16 13:00:40|11473.36|11473.36|11473.66|11473.66|11473.66|11473.66|11473.36|11473.36|0
1645016450000|2022-02-16 13:00:50|11474.11|11474.11|11474.11|11474.11|11474.11|11474.11|11474.11|11474.11|0
1645016460000|2022-02-16 13:01:00|11474.22|11474.22|11475.66|11475.66|11475.66|11475.66|11474.22|11474.22|0
1645016470000|2022-02-16 13:01:10|11476.04|11476.04|11476.38|11476.38|11476.38|11476.38|11475.66|11475.66|0
1645016480000|2022-02-16 13:01:20|11476.7|11476.7|11476.81|11476.81|11476.81|11476.81|11476.7|11476.7|0
1645016490000|2022-02-16 13:01:30|11476.9|11476.9|11476.9|11476.9|11476.9|11476.9|11476.58|11476.58|0
1645016500000|2022-02-16 13:01:40|11476.7|11476.7|11476.38|11476.38|11476.7|11476.7|11476.38|11476.38|0
1645016520000|2022-02-16 13:02:00|11475.94|11475.94|11475.28|11475.28|11475.94|11475.94|11475.15|11475.15|0
1645016530000|2022-02-16 13:02:10|11475.03|11475.03|11474.7|11474.7|11475.03|11475.03|11474.7|11474.7|0
1645016550000|2022-02-16 13:02:30|11474.47|11474.47|11474.55|11474.55|11474.55|11474.55|11474.24|11474.24|0
1645016560000|2022-02-16 13:02:40|11474.37|11474.37|11473.74|11473.74|11474.37|11474.37|11473.74|11473.74|0
1645016600000|2022-02-16 13:03:20|11473.9|11473.9|11473.9|11473.9|11473.9|11473.9|11473.9|11473.9|0
1645016610000|2022-02-16 13:03:30|11474.69|11474.69|11475.34|11475.34|11475.34|11475.34|11474.42|11474.42|0
1645016630000|2022-02-16 13:03:50|11475.21|11475.21|11475.21|11475.21|11475.21|11475.21|11475.21|11475.21|0
1645016640000|2022-02-16 13:04:00|11474.77|11474.77|11475.09|11475.09|11475.09|11475.09|11474.77|11474.77|0
1645016650000|2022-02-16 13:04:10|11474.81|11474.81|11474.81|11474.81|11474.81|11474.81|11474.81|11474.81|0
1645016670000|2022-02-16 13:04:30|11474.61|11474.61|11474.61|11474.61|11474.61|11474.61|11474.61|11474.61|0
1645016680000|2022-02-16 13:04:40|11474.41|11474.41|11474.41|11474.41|11474.41|11474.41|11474.41|11474.41|0
1645016700000|2022-02-16 13:05:00|11475.01|11475.01|11474.82|11474.82|11475.01|11475.01|11474.82|11474.82|0
1645016710000|2022-02-16 13:05:10|11474.96|11474.96|11474.99|11474.99|11475.21|11475.21|11474.96|11474.96|0
1645016720000|2022-02-16 13:05:20|11475.55|11475.55|11475.55|11475.55|11475.55|11475.55|11475.47|11475.47|0
1645016740000|2022-02-16 13:05:40|11475.24|11475.24|11475.24|11475.24|11475.59|11475.59|11475.08|11475.08|0
1645016750000|2022-02-16 13:05:50|11474.55|11474.55|11474.55|11474.55|11474.55|11474.55|11474.55|11474.55|0
1645016760000|2022-02-16 13:06:00|11474.75|11474.75|11475.23|11475.23|11475.23|11475.23|11474.75|11474.75|0
1645016770000|2022-02-16 13:06:10|11475.39|11475.39|11475.39|11475.39|11475.39|11475.39|11475.39|11475.39|0
1645016790000|2022-02-16 13:06:30|11475.28|11475.28|11475.28|11475.28|11475.28|11475.28|11475.28|11475.28|0
1645016800000|2022-02-16 13:06:40|11475.68|11475.68|11476.47|11476.47|11476.47|11476.47|11475.68|11475.68|0
1645016810000|2022-02-16 13:06:50|11476.24|11476.24|11475.8|11475.8|11476.24|11476.24|11475.8|11475.8|0
1645016820000|2022-02-16 13:07:00|11475.6|11475.6|11475.29|11475.29|11475.6|11475.6|11475.29|11475.29|0
1645016840000|2022-02-16 13:07:20|11475.18|11475.18|11472.13|11472.13|11475.18|11475.18|11472.13|11472.13|0
1645016860000|2022-02-16 13:07:40|11471.92|11471.92|11471.61|11471.61|11471.92|11471.92|11471.61|11471.61|0
1645016870000|2022-02-16 13:07:50|11471.69|11471.69|11473.92|11473.92|11474.06|11474.06|11471.69|11471.69|0
1645016880000|2022-02-16 13:08:00|11474.23|11474.23|11474.23|11474.23|11474.23|11474.23|11474.23|11474.23|0
1645016890000|2022-02-16 13:08:10|11474.68|11474.68|11474.68|11474.68|11474.68|11474.68|11474.68|11474.68|0
1645016910000|2022-02-16 13:08:30|11475.12|11475.12|11475.12|11475.12|11475.12|11475.12|11475.12|11475.12|0
1645016920000|2022-02-16 13:08:40|11475.91|11475.91|11476.05|11476.05|11476.05|11476.05|11475.59|11475.59|0
1645016930000|2022-02-16 13:08:50|11475.86|11475.86|11475.86|11475.86|11475.86|11475.86|11475.86|11475.86|0
1645016940000|2022-02-16 13:09:00|11476.17|11476.17|11476.42|11476.42|11476.42|11476.42|11476.17|11476.17|0
1645016950000|2022-02-16 13:09:10|11476.5|11476.5|11475.87|11475.87|11476.5|11476.5|11475.87|11475.87|0
1645016970000|2022-02-16 13:09:30|11475.08|11475.08|11475.08|11475.08|11475.08|11475.08|11475.08|11475.08|0
1645016980000|2022-02-16 13:09:40|11475.17|11475.17|11475.35|11475.35|11475.35|11475.35|11475.17|11475.17|0
1645017000000|2022-02-16 13:10:00|11475.04|11475.04|11475.12|11475.12|11475.35|11475.35|11475.04|11475.04|0
1645017030000|2022-02-16 13:10:30|11474.97|11474.97|11474.97|11474.97|11474.97|11474.97|11474.97|11474.97|0
1645017050000|2022-02-16 13:10:50|11474.66|11474.66|11474.66|11474.66|11474.66|11474.66|11474.66|11474.66|0
1645017060000|2022-02-16 13:11:00|11474.79|11474.79|11475.09|11475.09|11475.09|11475.09|11474.79|11474.79|0
1645017080000|2022-02-16 13:11:20|11474.79|11474.79|11474.79|11474.79|11474.79|11474.79|11474.79|11474.79|0
1645017090000|2022-02-16 13:11:30|11474.94|11474.94|11474.94|11474.94|11474.94|11474.94|11474.94|11474.94|0
1645017100000|2022-02-16 13:11:40|11475.3|11475.3|11476.3|11476.3|11476.3|11476.3|11475.3|11475.3|0
1645017120000|2022-02-16 13:12:00|11476.02|11476.02|11476.02|11476.02|11476.02|11476.02|11476.02|11476.02|0
1645017130000|2022-02-16 13:12:10|11476.37|11476.37|11476.37|11476.37|11476.37|11476.37|11476.37|11476.37|0
1645017140000|2022-02-16 13:12:20|11476.81|11476.81|11476.81|11476.81|11476.81|11476.81|11476.81|11476.81|0
1645017180000|2022-02-16 13:13:00|11477.12|11477.12|11477.21|11477.21|11477.21|11477.21|11477.12|11477.12|0
1645017190000|2022-02-16 13:13:10|11477.31|11477.31|11477.51|11477.51|11477.51|11477.51|11477.31|11477.31|0
1645017200000|2022-02-16 13:13:20|11477.66|11477.66|11477.66|11477.66|11477.66|11477.66|11477.66|11477.66|0
1645017210000|2022-02-16 13:13:30|11478.45|11478.45|11478.45|11478.45|11478.45|11478.45|11478.45|11478.45|0
1645017220000|2022-02-16 13:13:40|11478.56|11478.56|11477.87|11477.87|11478.56|11478.56|11477.87|11477.87|0
1645017240000|2022-02-16 13:14:00|11477.66|11477.66|11477.66|11477.66|11477.66|11477.66|11477.66|11477.66|0
1645017250000|2022-02-16 13:14:10|11478.26|11478.26|11478.03|11478.03|11478.26|11478.26|11478.03|11478.03|0
1645017260000|2022-02-16 13:14:20|11478.49|11478.49|11479.43|11479.43|11479.43|11479.43|11478.49|11478.49|0
1645017290000|2022-02-16 13:14:50|11479.12|11479.12|11478.33|11478.33|11479.12|11479.12|11478.33|11478.33|0
1645017300000|2022-02-16 13:15:00|11478.51|11478.51|11479.01|11479.01|11479.01|11479.01|11478.51|11478.51|0
1645017310000|2022-02-16 13:15:10|11478.88|11478.88|11478.88|11478.88|11478.88|11478.88|11478.88|11478.88|0
1645017320000|2022-02-16 13:15:20|11478.44|11478.44|11479.39|11479.39|11479.39|11479.39|11478.44|11478.44|0
1645017330000|2022-02-16 13:15:30|11479.7|11479.7|11480.14|11480.14|11480.14|11480.14|11479.7|11479.7|0
1645017340000|2022-02-16 13:15:40|11479.71|11479.71|11479.52|11479.52|11479.71|11479.71|11479.52|11479.52|0
1645017360000|2022-02-16 13:16:00|11480.15|11480.15|11480.92|11480.92|11481.24|11481.24|11480.15|11480.15|0
1645017380000|2022-02-16 13:16:20|11483.29|11483.29|11483.79|11483.79|11483.79|11483.79|11483.29|11483.29|0
1645017400000|2022-02-16 13:16:40|11483.66|11483.66|11483.66|11483.66|11483.66|11483.66|11483.66|11483.66|0
1645017410000|2022-02-16 13:16:50|11484.09|11484.09|11484.09|11484.09|11484.09|11484.09|11484.09|11484.09|0
1645017420000|2022-02-16 13:17:00|11483.72|11483.72|11483.72|11483.72|11483.72|11483.72|11483.72|11483.72|0
1645017440000|2022-02-16 13:17:20|11484.51|11484.51|11482.47|11482.47|11484.74|11484.74|11482.47|11482.47|0
1645017450000|2022-02-16 13:17:30|11482.78|11482.78|11482.78|11482.78|11482.78|11482.78|11482.78|11482.78|0
1645017470000|2022-02-16 13:17:50|11482.55|11482.55|11482.55|11482.55|11482.55|11482.55|11482.55|11482.55|0
1645017480000|2022-02-16 13:18:00|11482.87|11482.87|11482.87|11482.87|11482.87|11482.87|11482.87|11482.87|0
1645017510000|2022-02-16 13:18:30|11482.42|11482.42|11482.42|11482.42|11482.42|11482.42|11482.42|11482.42|0
1645017530000|2022-02-16 13:18:50|11482.8|11482.8|11483.11|11483.11|11483.11|11483.11|11482.8|11482.8|0
1645017540000|2022-02-16 13:19:00|11482.98|11482.98|11482.98|11482.98|11482.98|11482.98|11482.98|11482.98|0
1645017550000|2022-02-16 13:19:10|11483.25|11483.25|11484.88|11484.88|11484.88|11484.88|11483.25|11483.25|0
1645017590000|2022-02-16 13:19:50|11484.56|11484.56|11484.56|11484.56|11484.56|11484.56|11484.56|11484.56|0
1645017600000|2022-02-16 13:20:00|11484.33|11484.33|11484.33|11484.33|11484.33|11484.33|11484.33|11484.33|0
1645017610000|2022-02-16 13:20:10|11484.76|11484.76|11485.51|11485.51|11485.51|11485.51|11484.76|11484.76|0
1645017640000|2022-02-16 13:20:40|11485.94|11485.94|11485.94|11485.94|11485.94|11485.94|11485.94|11485.94|0
1645017650000|2022-02-16 13:20:50|11486.73|11486.73|11486.73|11486.73|11486.73|11486.73|11486.73|11486.73|0
1645017660000|2022-02-16 13:21:00|11486.36|11486.36|11486.22|11486.22|11486.36|11486.36|11486.22|11486.22|0
1645017670000|2022-02-16 13:21:10|11486.59|11486.59|11486.59|11486.59|11486.59|11486.59|11486.59|11486.59|0
1645017680000|2022-02-16 13:21:20|11486.49|11486.49|11486.49|11486.49|11486.49|11486.49|11486.49|11486.49|0
1645017700000|2022-02-16 13:21:40|11485.54|11485.54|11485.54|11485.54|11485.54|11485.54|11485.54|11485.54|0
1645017730000|2022-02-16 13:22:10|11485.83|11485.83|11485.7|11485.7|11485.83|11485.83|11485.7|11485.7|0
1645017740000|2022-02-16 13:22:20|11485.39|11485.39|11485.39|11485.39|11485.39|11485.39|11485.39|11485.39|0
1645017750000|2022-02-16 13:22:30|11484.6|11484.6|11484.23|11484.23|11484.6|11484.6|11484.23|11484.23|0
1645017760000|2022-02-16 13:22:40|11483.79|11483.79|11483.79|11483.79|11483.79|11483.79|11483.79|11483.79|0
1645017780000|2022-02-16 13:23:00|11483.89|11483.89|11483.89|11483.89|11483.89|11483.89|11483.89|11483.89|0
1645017800000|2022-02-16 13:23:20|11484.1|11484.1|11484|11484|11484.1|11484.1|11484|11484|0
1645017810000|2022-02-16 13:23:30|11483.69|11483.69|11483.69|11483.69|11483.69|11483.69|11483.69|11483.69|0
1645017820000|2022-02-16 13:23:40|11484|11484|11484|11484|11484|11484|11484|11484|0
1645017830000|2022-02-16 13:23:50|11483.69|11483.69|11483.69|11483.69|11483.69|11483.69|11483.69|11483.69|0
1645017840000|2022-02-16 13:24:00|11483.37|11483.37|11483.37|11483.37|11483.37|11483.37|11483.37|11483.37|0
1645017850000|2022-02-16 13:24:10|11483.28|11483.28|11483.28|11483.28|11483.28|11483.28|11483.28|11483.28|0
1645017860000|2022-02-16 13:24:20|11482.96|11482.96|11482.96|11482.96|11482.96|11482.96|11482.96|11482.96|0
1645017900000|2022-02-16 13:25:00|11482.73|11482.73|11482.73|11482.73|11482.73|11482.73|11482.73|11482.73|0
1645017910000|2022-02-16 13:25:10|11482.38|11482.38|11481.73|11481.73|11482.38|11482.38|11481.51|11481.51|0
1645017920000|2022-02-16 13:25:20|11480.71|11480.71|11480.71|11480.71|11480.71|11480.71|11480.71|11480.71|0
1645017930000|2022-02-16 13:25:30|11480.61|11480.61|11480.61|11480.61|11480.61|11480.61|11480.61|11480.61|0
1645017940000|2022-02-16 13:25:40|11480.48|11480.48|11480.48|11480.48|11480.48|11480.48|11480.48|11480.48|0
1645017960000|2022-02-16 13:26:00|11480.04|11480.04|11479.94|11479.94|11480.04|11480.04|11479.94|11479.94|0
1645017980000|2022-02-16 13:26:20|11480.05|11480.05|11479.94|11479.94|11480.05|11480.05|11479.94|11479.94|0
1645017990000|2022-02-16 13:26:30|11480.05|11480.05|11479.96|11479.96|11480.39|11480.39|11479.96|11479.96|0
1645018000000|2022-02-16 13:26:40|11479.73|11479.73|11479.73|11479.73|11479.73|11479.73|11479.73|11479.73|0
1645018010000|2022-02-16 13:26:50|11480.03|11480.03|11480.03|11480.03|11480.03|11480.03|11480.03|11480.03|0
1645018020000|2022-02-16 13:27:00|11479.89|11479.89|11480|11480|11480|11480|11479.89|11479.89|0
1645018030000|2022-02-16 13:27:10|11480.33|11480.33|11479.86|11479.86|11480.49|11480.49|11479.86|11479.86|0
1645018040000|2022-02-16 13:27:20|11479.45|11479.45|11479.45|11479.45|11479.45|11479.45|11479.45|11479.45|0
1645018060000|2022-02-16 13:27:40|11479.69|11479.69|11479.61|11479.61|11479.69|11479.69|11479.61|11479.61|0
1645018090000|2022-02-16 13:28:10|11480.06|11480.06|11479.44|11479.44|11480.06|11480.06|11479.44|11479.44|0
1645018100000|2022-02-16 13:28:20|11480.06|11480.06|11480.06|11480.06|11480.06|11480.06|11480.06|11480.06|0
1645018130000|2022-02-16 13:28:50|11479.79|11479.79|11480.09|11480.09|11480.09|11480.09|11479.79|11479.79|0
1645018140000|2022-02-16 13:29:00|11479.66|11479.66|11479.52|11479.52|11479.66|11479.66|11479.52|11479.52|0
1645018150000|2022-02-16 13:29:10|11479.29|11479.29|11479.28|11479.28|11479.58|11479.58|11479.14|11479.14|0
1645018160000|2022-02-16 13:29:20|11479.42|11479.42|11479.42|11479.42|11479.42|11479.42|11479.42|11479.42|0
1645018200000|2022-02-16 13:30:00|11479.19|11479.19|11478.3|11478.3|11479.19|11479.19|11478.3|11478.3|0
1645018210000|2022-02-16 13:30:10|11478.16|11478.16|11478.44|11478.44|11478.44|11478.44|11477.54|11477.54|0
1645018220000|2022-02-16 13:30:20|11478.67|11478.67|11480.02|11480.02|11480.02|11480.02|11477.65|11477.65|0
1645018230000|2022-02-16 13:30:30|11480.21|11480.21|11480.83|11480.83|11480.83|11480.83|11480.21|11480.21|0
1645018240000|2022-02-16 13:30:40|11481.09|11481.09|11481.2|11481.2|11481.2|11481.2|11481.09|11481.09|0
1645018250000|2022-02-16 13:30:50|11481.43|11481.43|11481.43|11481.43|11481.43|11481.43|11481.43|11481.43|0
1645018270000|2022-02-16 13:31:10|11480.64|11480.64|11480.55|11480.55|11480.64|11480.64|11480.55|11480.55|0
1645018280000|2022-02-16 13:31:20|11480.45|11480.45|11481.15|11481.15|11481.15|11481.15|11480.36|11480.36|0
1645018290000|2022-02-16 13:31:30|11481.84|11481.84|11482.21|11482.21|11482.21|11482.21|11481.84|11481.84|0
1645018300000|2022-02-16 13:31:40|11481.27|11481.27|11481.27|11481.27|11481.27|11481.27|11481.27|11481.27|0
1645018310000|2022-02-16 13:31:50|11481.7|11481.7|11482.33|11482.33|11482.33|11482.33|11481.7|11481.7|0
1645018320000|2022-02-16 13:32:00|11482.01|11482.01|11482.01|11482.01|11482.01|11482.01|11482.01|11482.01|0
1645018330000|2022-02-16 13:32:10|11481.78|11481.78|11481.78|11481.78|11481.78|11481.78|11481.78|11481.78|0
1645018360000|2022-02-16 13:32:40|11481.47|11481.47|11481.65|11481.65|11481.65|11481.65|11481.47|11481.47|0
1645018390000|2022-02-16 13:33:10|11481.03|11481.03|11481.03|11481.03|11481.03|11481.03|11481.03|11481.03|0
1645018410000|2022-02-16 13:33:30|11480.75|11480.75|11480.6|11480.6|11480.75|11480.75|11480.6|11480.6|0
1645018420000|2022-02-16 13:33:40|11480.16|11480.16|11480.16|11480.16|11480.16|11480.16|11480.16|11480.16|0
1645018430000|2022-02-16 13:33:50|11481.1|11481.1|11481.1|11481.1|11481.1|11481.1|11481.1|11481.1|0
1645018440000|2022-02-16 13:34:00|11481.51|11481.51|11480.88|11480.88|11481.51|11481.51|11480.88|11480.88|0
1645018450000|2022-02-16 13:34:10|11480.8|11480.8|11480.52|11480.52|11480.8|11480.8|11480.52|11480.52|0
1645018460000|2022-02-16 13:34:20|11480.36|11480.36|11480.19|11480.19|11480.36|11480.36|11480.19|11480.19|0
1645018480000|2022-02-16 13:34:40|11479.75|11479.75|11479.59|11479.59|11479.75|11479.75|11479.59|11479.59|0
1645018500000|2022-02-16 13:35:00|11479.04|11479.04|11477.89|11477.89|11479.04|11479.04|11477.89|11477.89|0
1645018520000|2022-02-16 13:35:20|11478.08|11478.08|11478.08|11478.08|11478.08|11478.08|11478.08|11478.08|0
1645018530000|2022-02-16 13:35:30|11478.35|11478.35|11478.35|11478.35|11478.35|11478.35|11478.35|11478.35|0
1645018540000|2022-02-16 13:35:40|11478.23|11478.23|11479.18|11479.18|11479.18|11479.18|11478.23|11478.23|0
1645018550000|2022-02-16 13:35:50|11479.43|11479.43|11479.54|11479.54|11479.54|11479.54|11479.43|11479.43|0
1645018560000|2022-02-16 13:36:00|11479.85|11479.85|11480.17|11480.17|11480.48|11480.48|11479.85|11479.85|0
1645018570000|2022-02-16 13:36:10|11480.35|11480.35|11480.62|11480.62|11480.62|11480.62|11480.35|11480.35|0
1645018580000|2022-02-16 13:36:20|11481.64|11481.64|11481.41|11481.41|11481.64|11481.64|11481.41|11481.41|0
1645018590000|2022-02-16 13:36:30|11481.67|11481.67|11481.67|11481.67|11481.67|11481.67|11481.67|11481.67|0
1645018610000|2022-02-16 13:36:50|11481.9|11481.9|11481.9|11481.9|11481.9|11481.9|11481.9|11481.9|0
1645018620000|2022-02-16 13:37:00|11482.33|11482.33|11482.33|11482.33|11482.33|11482.33|11482.33|11482.33|0
1645018630000|2022-02-16 13:37:10|11481.78|11481.78|11481.78|11481.78|11481.78|11481.78|11481.78|11481.78|0
1645018660000|2022-02-16 13:37:40|11482.09|11482.09|11482.56|11482.56|11482.56|11482.56|11481.78|11481.78|0
1645018670000|2022-02-16 13:37:50|11482.97|11482.97|11484.05|11484.05|11484.05|11484.05|11482.97|11482.97|0
1645018690000|2022-02-16 13:38:10|11483.59|11483.59|11483.71|11483.71|11483.82|11483.82|11483.59|11483.59|0
1645018700000|2022-02-16 13:38:20|11483.57|11483.57|11483.57|11483.57|11483.57|11483.57|11483.57|11483.57|0
1645018710000|2022-02-16 13:38:30|11483.87|11483.87|11483.87|11483.87|11483.87|11483.87|11483.87|11483.87|0
1645018720000|2022-02-16 13:38:40|11483.44|11483.44|11482.69|11482.69|11483.44|11483.44|11482.25|11482.25|0
1645018730000|2022-02-16 13:38:50|11482.82|11482.82|11483.05|11483.05|11483.05|11483.05|11482.82|11482.82|0
1645018740000|2022-02-16 13:39:00|11483.28|11483.28|11483.28|11483.28|11483.28|11483.28|11483.28|11483.28|0
1645018760000|2022-02-16 13:39:20|11483.01|11483.01|11482.66|11482.66|11483.01|11483.01|11482.66|11482.66|0
1645018770000|2022-02-16 13:39:30|11482.34|11482.34|11482.34|11482.34|11482.34|11482.34|11482.34|11482.34|0
1645018780000|2022-02-16 13:39:40|11482.18|11482.18|11481.39|11481.39|11482.18|11482.18|11481.39|11481.39|0
1645018790000|2022-02-16 13:39:50|11480.96|11480.96|11481.25|11481.25|11481.39|11481.39|11480.96|11480.96|0
1645018800000|2022-02-16 13:40:00|11480.88|11480.88|11481.2|11481.2|11481.2|11481.2|11480.88|11480.88|0
1645018830000|2022-02-16 13:40:30|11481.33|11481.33|11481.33|11481.33|11481.33|11481.33|11481.33|11481.33|0
1645018840000|2022-02-16 13:40:40|11482.27|11482.27|11482.27|11482.27|11482.27|11482.27|11482.27|11482.27|0
1645018850000|2022-02-16 13:40:50|11482.09|11482.09|11482.09|11482.09|11482.09|11482.09|11482.09|11482.09|0
1645018860000|2022-02-16 13:41:00|11482.72|11482.72|11483.64|11483.64|11483.64|11483.64|11482.72|11482.72|0
1645018870000|2022-02-16 13:41:10|11483.41|11483.41|11483.41|11483.41|11483.41|11483.41|11483.41|11483.41|0
1645018890000|2022-02-16 13:41:30|11483.88|11483.88|11485.13|11485.13|11485.13|11485.13|11483.88|11483.88|0
1645018920000|2022-02-16 13:42:00|11485.35|11485.35|11485.35|11485.35|11485.35|11485.35|11485.35|11485.35|0
1645018950000|2022-02-16 13:42:30|11485.22|11485.22|11484.27|11484.27|11485.44|11485.44|11484.27|11484.27|0
1645018960000|2022-02-16 13:42:40|11484.06|11484.06|11484.06|11484.06|11484.06|11484.06|11484.06|11484.06|0
1645018970000|2022-02-16 13:42:50|11484.33|11484.33|11484.61|11484.61|11484.61|11484.61|11484.18|11484.18|0
1645018980000|2022-02-16 13:43:00|11484.44|11484.44|11484.44|11484.44|11484.44|11484.44|11484.44|11484.44|0
1645018990000|2022-02-16 13:43:10|11483.81|11483.81|11483.81|11483.81|11483.81|11483.81|11483.81|11483.81|0
1645019000000|2022-02-16 13:43:20|11483.68|11483.68|11484|11484|11484|11484|11483.68|11483.68|0
1645019010000|2022-02-16 13:43:30|11484.21|11484.21|11485.17|11485.17|11485.17|11485.17|11484.21|11484.21|0
1645019050000|2022-02-16 13:44:10|11484.74|11484.74|11484.63|11484.63|11484.74|11484.74|11484.63|11484.63|0
1645019070000|2022-02-16 13:44:30|11484.79|11484.79|11484.21|11484.21|11485|11485|11484.21|11484.21|0
1645019080000|2022-02-16 13:44:40|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|0
1645019110000|2022-02-16 13:45:10|11483.68|11483.68|11483.68|11483.68|11483.68|11483.68|11483.68|11483.68|0
1645019120000|2022-02-16 13:45:20|11483.45|11483.45|11482.72|11482.72|11483.45|11483.45|11482.72|11482.72|0
1645019130000|2022-02-16 13:45:30|11482.49|11482.49|11482.23|11482.23|11482.49|11482.49|11482.23|11482.23|0
1645019140000|2022-02-16 13:45:40|11482.54|11482.54|11483.85|11483.85|11483.85|11483.85|11482.54|11482.54|0
1645019170000|2022-02-16 13:46:10|11483.42|11483.42|11483.42|11483.42|11483.42|11483.42|11483.42|11483.42|0
1645019180000|2022-02-16 13:46:20|11483.32|11483.32|11483.42|11483.42|11483.42|11483.42|11483.32|11483.32|0
1645019190000|2022-02-16 13:46:30|11483.79|11483.79|11483.79|11483.79|11483.79|11483.79|11483.79|11483.79|0
1645019200000|2022-02-16 13:46:40|11483.53|11483.53|11483.79|11483.79|11483.79|11483.79|11483.53|11483.53|0
1645019210000|2022-02-16 13:46:50|11483.95|11483.95|11483.95|11483.95|11483.95|11483.95|11483.95|11483.95|0
1645019220000|2022-02-16 13:47:00|11483.84|11483.84|11483.09|11483.09|11483.84|11483.84|11483.09|11483.09|0
1645019230000|2022-02-16 13:47:10|11482.69|11482.69|11482.82|11482.82|11482.82|11482.82|11482.69|11482.69|0
1645019250000|2022-02-16 13:47:30|11482.59|11482.59|11481.82|11481.82|11482.59|11482.59|11481.82|11481.82|0
1645019260000|2022-02-16 13:47:40|11481.59|11481.59|11481.59|11481.59|11481.59|11481.59|11481.59|11481.59|0
1645019270000|2022-02-16 13:47:50|11482.05|11482.05|11482.05|11482.05|11482.05|11482.05|11482.05|11482.05|0
1645019280000|2022-02-16 13:48:00|11481.36|11481.36|11480.47|11480.47|11481.36|11481.36|11480.47|11480.47|0
1645019290000|2022-02-16 13:48:10|11480.34|11480.34|11480.34|11480.34|11480.34|11480.34|11480.34|11480.34|0
1645019330000|2022-02-16 13:48:50|11480.06|11480.06|11478.85|11478.85|11480.06|11480.06|11478.53|11478.53|0
1645019340000|2022-02-16 13:49:00|11477.78|11477.78|11476.34|11476.34|11477.78|11477.78|11476.34|11476.34|0
1645019350000|2022-02-16 13:49:10|11475.48|11475.48|11474.77|11474.77|11475.48|11475.48|11474.77|11474.77|0
1645019360000|2022-02-16 13:49:20|11474.54|11474.54|11474.43|11474.43|11474.54|11474.54|11474.43|11474.43|0
1645019370000|2022-02-16 13:49:30|11474.24|11474.24|11473.66|11473.66|11474.24|11474.24|11473.66|11473.66|0
1645019390000|2022-02-16 13:49:50|11473.55|11473.55|11473.44|11473.44|11473.55|11473.55|11473.44|11473.44|0
1645019400000|2022-02-16 13:50:00|11472.88|11472.88|11472.46|11472.46|11472.88|11472.88|11472.46|11472.46|0
1645019410000|2022-02-16 13:50:10|11472.19|11472.19|11471.93|11471.93|11472.19|11472.19|11471.93|11471.93|0
1645019420000|2022-02-16 13:50:20|11472.07|11472.07|11471.4|11471.4|11472.07|11472.07|11471.4|11471.4|0
1645019430000|2022-02-16 13:50:30|11471.17|11471.17|11470.43|11470.43|11471.17|11471.17|11470.43|11470.43|0
1645019450000|2022-02-16 13:50:50|11469.82|11469.82|11467.09|11467.09|11469.82|11469.82|11467.09|11467.09|0
1645019460000|2022-02-16 13:51:00|11466.01|11466.01|11465.71|11465.71|11466.01|11466.01|11465.28|11465.28|0
1645019470000|2022-02-16 13:51:10|11466.16|11466.16|11466.16|11466.16|11466.16|11466.16|11466.16|11466.16|0
1645019490000|2022-02-16 13:51:30|11465.88|11465.88|11463.86|11463.86|11466.02|11466.02|11463.86|11463.86|0
1645019500000|2022-02-16 13:51:40|11463.56|11463.56|11463.56|11463.56|11463.56|11463.56|11463.56|11463.56|0
1645019510000|2022-02-16 13:51:50|11463.2|11463.2|11463.45|11463.45|11463.45|11463.45|11463.2|11463.2|0
1645019520000|2022-02-16 13:52:00|11464.24|11464.24|11466.25|11466.25|11466.25|11466.25|11464.24|11464.24|0
1645019530000|2022-02-16 13:52:10|11465.95|11465.95|11465.89|11465.89|11466.11|11466.11|11465.81|11465.81|0
1645019540000|2022-02-16 13:52:20|11466.68|11466.68|11466.68|11466.68|11466.68|11466.68|11466.68|11466.68|0
1645019550000|2022-02-16 13:52:30|11466.99|11466.99|11467.79|11467.79|11468.33|11468.33|11466.99|11466.99|0
1645019560000|2022-02-16 13:52:40|11468.48|11468.48|11469.63|11469.63|11469.63|11469.63|11468.48|11468.48|0
1645019570000|2022-02-16 13:52:50|11469.76|11469.76|11469.76|11469.76|11469.76|11469.76|11469.76|11469.76|0
1645019580000|2022-02-16 13:53:00|11470.08|11470.08|11470.51|11470.51|11470.51|11470.51|11470.08|11470.08|0
1645019590000|2022-02-16 13:53:10|11471.39|11471.39|11471.83|11471.83|11471.83|11471.83|11471.39|11471.39|0
1645019600000|2022-02-16 13:53:20|11472.71|11472.71|11474.52|11474.52|11474.52|11474.52|11472.71|11472.71|0
1645019610000|2022-02-16 13:53:30|11474.21|11474.21|11474.21|11474.21|11474.21|11474.21|11474.21|11474.21|0
1645019620000|2022-02-16 13:53:40|11474.51|11474.51|11475.22|11475.22|11475.22|11475.22|11474.51|11474.51|0
1645019640000|2022-02-16 13:54:00|11475.63|11475.63|11475.83|11475.83|11476.06|11476.06|11475.63|11475.63|0
1645019650000|2022-02-16 13:54:10|11475.04|11475.04|11475.15|11475.15|11475.15|11475.15|11475.04|11475.04|0
1645019660000|2022-02-16 13:54:20|11475.45|11475.45|11475.45|11475.45|11475.45|11475.45|11475.45|11475.45|0
1645019670000|2022-02-16 13:54:30|11475.75|11475.75|11475.75|11475.75|11475.75|11475.75|11475.75|11475.75|0
1645019700000|2022-02-16 13:55:00|11475.44|11475.44|11475.83|11475.83|11475.83|11475.83|11475.44|11475.44|0
1645019710000|2022-02-16 13:55:10|11475.72|11475.72|11475.72|11475.72|11475.72|11475.72|11475.72|11475.72|0
1645019720000|2022-02-16 13:55:20|11474.84|11474.84|11474.4|11474.4|11474.84|11474.84|11474.4|11474.4|0
1645019730000|2022-02-16 13:55:30|11473.94|11473.94|11473.67|11473.67|11473.94|11473.94|11473.67|11473.67|0
1645019740000|2022-02-16 13:55:40|11473.43|11473.43|11473.16|11473.16|11473.43|11473.43|11473.16|11473.16|0
1645019750000|2022-02-16 13:55:50|11472.94|11472.94|11472.82|11472.82|11472.94|11472.94|11472.82|11472.82|0
1645019760000|2022-02-16 13:56:00|11472.66|11472.66|11470.29|11470.29|11472.77|11472.77|11470.29|11470.29|0
1645019800000|2022-02-16 13:56:40|11470.1|11470.1|11469.56|11469.56|11470.1|11470.1|11469.56|11469.56|0
1645019810000|2022-02-16 13:56:50|11469.82|11469.82|11469.59|11469.59|11469.82|11469.82|11469.59|11469.59|0
1645019820000|2022-02-16 13:57:00|11468.97|11468.97|11468.97|11468.97|11468.97|11468.97|11468.97|11468.97|0
1645019840000|2022-02-16 13:57:20|11468.72|11468.72|11468.72|11468.72|11468.72|11468.72|11468.72|11468.72|0
1645019870000|2022-02-16 13:57:50|11468.64|11468.64|11468.64|11468.64|11468.64|11468.64|11468.64|11468.64|0
1645019880000|2022-02-16 13:58:00|11468.75|11468.75|11468.75|11468.75|11468.75|11468.75|11468.75|11468.75|0
1645019890000|2022-02-16 13:58:10|11469.21|11469.21|11469.21|11469.21|11469.21|11469.21|11469.21|11469.21|0
1645019900000|2022-02-16 13:58:20|11468.8|11468.8|11468.8|11468.8|11468.8|11468.8|11468.8|11468.8|0
1645019910000|2022-02-16 13:58:30|11468.58|11468.58|11468.35|11468.35|11468.58|11468.58|11468.35|11468.35|0
1645019920000|2022-02-16 13:58:40|11468.22|11468.22|11468.03|11468.03|11468.22|11468.22|11468.03|11468.03|0
1645019940000|2022-02-16 13:59:00|11466.78|11466.78|11466|11466|11466.78|11466.78|11465.33|11465.33|0
1645019950000|2022-02-16 13:59:10|11465.64|11465.64|11465.64|11465.64|11465.64|11465.64|11465.64|11465.64|0
1645019970000|2022-02-16 13:59:30|11465.87|11465.87|11465.78|11465.78|11465.87|11465.87|11465.64|11465.64|0
1645019990000|2022-02-16 13:59:50|11465.52|11465.52|11465.46|11465.46|11465.52|11465.52|11465.03|11465.03|0
1645020000000|2022-02-16 14:00:00|11465.7|11465.7|11463.48|11463.48|11465.7|11465.7|11463.48|11463.48|0
1645020010000|2022-02-16 14:00:10|11463.73|11463.73|11463.73|11463.73|11463.73|11463.73|11463.73|11463.73|0
1645020020000|2022-02-16 14:00:20|11463.54|11463.54|11462.21|11462.21|11463.54|11463.54|11462.21|11462.21|0
1645020030000|2022-02-16 14:00:30|11462.31|11462.31|11461.73|11461.73|11462.31|11462.31|11461.73|11461.73|0
1645020040000|2022-02-16 14:00:40|11461.62|11461.62|11459.76|11459.76|11461.62|11461.62|11459.76|11459.76|0
1645020050000|2022-02-16 14:00:50|11460.19|11460.19|11460.52|11460.52|11460.52|11460.52|11459.8|11459.8|0
1645020060000|2022-02-16 14:01:00|11460.09|11460.09|11459.9|11459.9|11460.09|11460.09|11459.72|11459.72|0
1645020070000|2022-02-16 14:01:10|11459.71|11459.71|11459.86|11459.86|11459.86|11459.86|11459.48|11459.48|0
1645020080000|2022-02-16 14:01:20|11459.76|11459.76|11459.17|11459.17|11459.76|11459.76|11459.17|11459.17|0
1645020090000|2022-02-16 14:01:30|11459|11459|11458.77|11458.77|11459|11459|11458.77|11458.77|0
1645020100000|2022-02-16 14:01:40|11458.62|11458.62|11458.51|11458.51|11458.62|11458.62|11458.51|11458.51|0
1645020110000|2022-02-16 14:01:50|11458.42|11458.42|11458.07|11458.07|11458.42|11458.42|11458.07|11458.07|0
1645020120000|2022-02-16 14:02:00|11457.19|11457.19|11456.26|11456.26|11457.19|11457.19|11456.26|11456.26|0
1645020130000|2022-02-16 14:02:10|11455.83|11455.83|11455.83|11455.83|11455.83|11455.83|11455.83|11455.83|0
1645020140000|2022-02-16 14:02:20|11455.74|11455.74|11455.61|11455.61|11455.74|11455.74|11455.61|11455.61|0
1645020150000|2022-02-16 14:02:30|11455.49|11455.49|11455.83|11455.83|11455.83|11455.83|11455.49|11455.49|0
1645020160000|2022-02-16 14:02:40|11455.68|11455.68|11455.55|11455.55|11455.68|11455.68|11455.55|11455.55|0
1645020170000|2022-02-16 14:02:50|11455.19|11455.19|11454.63|11454.63|11455.19|11455.19|11454.63|11454.63|0
1645020180000|2022-02-16 14:03:00|11454.95|11454.95|11454.72|11454.72|11454.95|11454.95|11454.72|11454.72|0
1645020250000|2022-02-16 14:04:10|11455.15|11455.15|11455.29|11455.29|11455.45|11455.45|11454.99|11454.99|0
1645020260000|2022-02-16 14:04:20|11454.95|11454.95|11454.95|11454.95|11454.95|11454.95|11454.95|11454.95|0
1645020270000|2022-02-16 14:04:30|11454.52|11454.52|11454.75|11454.75|11454.98|11454.98|11454.52|11454.52|0
1645020280000|2022-02-16 14:04:40|11454.48|11454.48|11454.48|11454.48|11454.48|11454.48|11454.48|11454.48|0
1645020290000|2022-02-16 14:04:50|11454.8|11454.8|11456|11456|11456.12|11456.12|11454.76|11454.76|0
1645020300000|2022-02-16 14:05:00|11456.2|11456.2|11455.01|11455.01|11456.51|11456.51|11455.01|11455.01|0
1645020310000|2022-02-16 14:05:10|11455.2|11455.2|11455.01|11455.01|11455.2|11455.2|11455.01|11455.01|0
1645020320000|2022-02-16 14:05:20|11454.86|11454.86|11455.16|11455.16|11455.16|11455.16|11454.71|11454.71|0
1645020330000|2022-02-16 14:05:30|11455.42|11455.42|11455.68|11455.68|11455.68|11455.68|11455.42|11455.42|0
1645020340000|2022-02-16 14:05:40|11455.81|11455.81|11455.81|11455.81|11455.81|11455.81|11455.81|11455.81|0
1645020350000|2022-02-16 14:05:50|11455.89|11455.89|11455.51|11455.51|11455.89|11455.89|11455.51|11455.51|0
1645020360000|2022-02-16 14:06:00|11455.32|11455.32|11454.86|11454.86|11455.32|11455.32|11454.5|11454.5|0
1645020370000|2022-02-16 14:06:10|11455.18|11455.18|11455.18|11455.18|11455.18|11455.18|11455.18|11455.18|0
1645020400000|2022-02-16 14:06:40|11454.81|11454.81|11454.19|11454.19|11455.05|11455.05|11454.19|11454.19|0
1645020410000|2022-02-16 14:06:50|11454.03|11454.03|11453.66|11453.66|11454.03|11454.03|11453.66|11453.66|0
1645020420000|2022-02-16 14:07:00|11454.28|11454.28|11454.89|11454.89|11454.89|11454.89|11454.28|11454.28|0
1645020430000|2022-02-16 14:07:10|11454.41|11454.41|11454.54|11454.54|11454.54|11454.54|11454.41|11454.41|0
1645020470000|2022-02-16 14:07:50|11454.31|11454.31|11454.25|11454.25|11454.55|11454.55|11454.25|11454.25|0
1645020490000|2022-02-16 14:08:10|11455.19|11455.19|11455.19|11455.19|11455.19|11455.19|11455.19|11455.19|0
1645020500000|2022-02-16 14:08:20|11454.78|11454.78|11454.71|11454.71|11455.19|11455.19|11454.71|11454.71|0
1645020510000|2022-02-16 14:08:30|11454.48|11454.48|11454.21|11454.21|11454.48|11454.48|11454.21|11454.21|0
1645020520000|2022-02-16 14:08:40|11454.35|11454.35|11453.36|11453.36|11454.35|11454.35|11453.36|11453.36|0
1645020530000|2022-02-16 14:08:50|11453.08|11453.08|11452.97|11452.97|11453.34|11453.34|11452.97|11452.97|0
1645020540000|2022-02-16 14:09:00|11453.22|11453.22|11453.22|11453.22|11453.22|11453.22|11453.22|11453.22|0
1645020550000|2022-02-16 14:09:10|11453.63|11453.63|11452.62|11452.62|11453.63|11453.63|11452.62|11452.62|0
1645020560000|2022-02-16 14:09:20|11452.47|11452.47|11452.91|11452.91|11453.06|11453.06|11452.47|11452.47|0
1645020570000|2022-02-16 14:09:30|11453.34|11453.34|11453.34|11453.34|11453.34|11453.34|11453.34|11453.34|0
1645020580000|2022-02-16 14:09:40|11453.21|11453.21|11453.34|11453.34|11453.34|11453.34|11453.21|11453.21|0
1645020590000|2022-02-16 14:09:50|11453.66|11453.66|11453.66|11453.66|11453.66|11453.66|11453.66|11453.66|0
1645020620000|2022-02-16 14:10:20|11454.1|11454.1|11454.1|11454.1|11454.1|11454.1|11454.1|11454.1|0
1645020630000|2022-02-16 14:10:30|11454.21|11454.21|11453.99|11453.99|11454.31|11454.31|11453.96|11453.96|0
1645020660000|2022-02-16 14:11:00|11454.26|11454.26|11453.98|11453.98|11454.26|11454.26|11453.98|11453.98|0
1645020680000|2022-02-16 14:11:20|11453.75|11453.75|11453.75|11453.75|11453.75|11453.75|11453.75|11453.75|0
1645020700000|2022-02-16 14:11:40|11453.51|11453.51|11453.51|11453.51|11453.51|11453.51|11453.51|11453.51|0
1645020720000|2022-02-16 14:12:00|11453.33|11453.33|11452.97|11452.97|11453.33|11453.33|11452.97|11452.97|0
1645020730000|2022-02-16 14:12:10|11453.29|11453.29|11453.29|11453.29|11453.29|11453.29|11453.29|11453.29|0
1645020740000|2022-02-16 14:12:20|11453.19|11453.19|11451.17|11451.17|11453.19|11453.19|11451.17|11451.17|0
1645020750000|2022-02-16 14:12:30|11450.73|11450.73|11451.02|11451.02|11451.17|11451.17|11450.73|11450.73|0
1645020760000|2022-02-16 14:12:40|11450.87|11450.87|11449.78|11449.78|11450.87|11450.87|11449.78|11449.78|0
1645020770000|2022-02-16 14:12:50|11449.93|11449.93|11449.63|11449.63|11449.93|11449.93|11449.63|11449.63|0
1645020780000|2022-02-16 14:13:00|11449.38|11449.38|11449.15|11449.15|11449.38|11449.38|11448.69|11448.69|0
1645020790000|2022-02-16 14:13:10|11449.01|11449.01|11449.01|11449.01|11449.01|11449.01|11449.01|11449.01|0
1645020800000|2022-02-16 14:13:20|11448.77|11448.77|11448.43|11448.43|11448.77|11448.77|11448.43|11448.43|0
1645020810000|2022-02-16 14:13:30|11448.29|11448.29|11448.29|11448.29|11448.29|11448.29|11447.79|11447.79|0
1645020820000|2022-02-16 14:13:40|11447.98|11447.98|11447.79|11447.79|11447.98|11447.98|11447.79|11447.79|0
1645020830000|2022-02-16 14:13:50|11447|11447|11445.21|11445.21|11447|11447|11445.21|11445.21|0
1645020840000|2022-02-16 14:14:00|11444.91|11444.91|11444.79|11444.79|11445.02|11445.02|11444.79|11444.79|0
1645020850000|2022-02-16 14:14:10|11444.68|11444.68|11444.68|11444.68|11444.68|11444.68|11444.68|11444.68|0
1645020860000|2022-02-16 14:14:20|11444.32|11444.32|11443.87|11443.87|11444.32|11444.32|11443.87|11443.87|0
1645020870000|2022-02-16 14:14:30|11443.72|11443.72|11443.72|11443.72|11443.72|11443.72|11443.72|11443.72|0
1645020890000|2022-02-16 14:14:50|11442.84|11442.84|11442.65|11442.65|11442.84|11442.84|11442.65|11442.65|0
1645020900000|2022-02-16 14:15:00|11441.9|11441.9|11441.23|11441.23|11442.81|11442.81|11441.23|11441.23|0
1645020910000|2022-02-16 14:15:10|11441|11441|11443.82|11443.82|11443.82|11443.82|11440.33|11440.33|0
1645020920000|2022-02-16 14:15:20|11444.14|11444.14|11456.46|11456.46|11456.46|11456.46|11444.14|11444.14|0
1645020930000|2022-02-16 14:15:30|11456.65|11456.65|11457.55|11457.55|11457.55|11457.55|11456.65|11456.65|0
1645020940000|2022-02-16 14:15:40|11457.8|11457.8|11458.11|11458.11|11458.11|11458.11|11457.8|11457.8|0
1645020950000|2022-02-16 14:15:50|11459.79|11459.79|11460.07|11460.07|11460.07|11460.07|11459.64|11459.64|0
1645020960000|2022-02-16 14:16:00|11460.2|11460.2|11460.24|11460.24|11460.24|11460.24|11460.09|11460.09|0
1645020980000|2022-02-16 14:16:20|11460.37|11460.37|11460.22|11460.22|11460.37|11460.37|11460.22|11460.22|0
1645020990000|2022-02-16 14:16:30|11460.07|11460.07|11460.48|11460.48|11460.48|11460.48|11460.07|11460.07|0
1645021020000|2022-02-16 14:17:00|11460.14|11460.14|11459.67|11459.67|11460.14|11460.14|11459.67|11459.67|0
1645021030000|2022-02-16 14:17:10|11460.11|11460.11|11459.26|11459.26|11460.11|11460.11|11459.12|11459.12|0
1645021040000|2022-02-16 14:17:20|11458.85|11458.85|11458.64|11458.64|11458.85|11458.85|11458.64|11458.64|0
1645021060000|2022-02-16 14:17:40|11458.3|11458.3|11458.3|11458.3|11458.3|11458.3|11458.3|11458.3|0
1645021070000|2022-02-16 14:17:50|11458.11|11458.11|11456.63|11456.63|11458.11|11458.11|11456.63|11456.63|0
1645021100000|2022-02-16 14:18:20|11456.82|11456.82|11456.82|11456.82|11456.82|11456.82|11456.82|11456.82|0
1645021130000|2022-02-16 14:18:50|11457.07|11457.07|11457.07|11457.07|11457.07|11457.07|11457.07|11457.07|0
1645021150000|2022-02-16 14:19:10|11457.5|11457.5|11457.06|11457.06|11457.5|11457.5|11457.06|11457.06|0
1645021160000|2022-02-16 14:19:20|11456.63|11456.63|11454.99|11454.99|11456.63|11456.63|11454.99|11454.99|0
1645021170000|2022-02-16 14:19:30|11454.55|11454.55|11453.98|11453.98|11454.55|11454.55|11453.98|11453.98|0
1645021190000|2022-02-16 14:19:50|11453.88|11453.88|11453.88|11453.88|11453.88|11453.88|11453.88|11453.88|0
1645021200000|2022-02-16 14:20:00|11454.07|11454.07|11455.01|11455.01|11455.17|11455.17|11454.07|11454.07|0
1645021210000|2022-02-16 14:20:10|11456.59|11456.59|11456.9|11456.9|11456.9|11456.9|11456.59|11456.59|0
1645021220000|2022-02-16 14:20:20|11457.33|11457.33|11457.64|11457.64|11457.94|11457.94|11457.33|11457.33|0
1645021230000|2022-02-16 14:20:30|11457.4|11457.4|11456.83|11456.83|11457.4|11457.4|11456.83|11456.83|0
1645021240000|2022-02-16 14:20:40|11456.97|11456.97|11456.45|11456.45|11456.97|11456.97|11456.45|11456.45|0
1645021260000|2022-02-16 14:21:00|11456.71|11456.71|11456.89|11456.89|11456.89|11456.89|11456.71|11456.71|0
1645021280000|2022-02-16 14:21:20|11456.62|11456.62|11456.62|11456.62|11456.62|11456.62|11456.62|11456.62|0
1645021290000|2022-02-16 14:21:30|11456.51|11456.51|11456.51|11456.51|11456.51|11456.51|11456.51|11456.51|0
1645021300000|2022-02-16 14:21:40|11456.72|11456.72|11455.96|11455.96|11456.72|11456.72|11455.64|11455.64|0
1645021330000|2022-02-16 14:22:10|11456.14|11456.14|11454.47|11454.47|11456.14|11456.14|11454.47|11454.47|0
1645021340000|2022-02-16 14:22:20|11454.03|11454.03|11453.11|11453.11|11454.03|11454.03|11453.11|11453.11|0
1645021350000|2022-02-16 14:22:30|11453.03|11453.03|11452.89|11452.89|11453.03|11453.03|11452.89|11452.89|0
1645021360000|2022-02-16 14:22:40|11453.13|11453.13|11453.32|11453.32|11453.32|11453.32|11453.13|11453.13|0
1645021370000|2022-02-16 14:22:50|11453.68|11453.68|11454.83|11454.83|11455.26|11455.26|11453.68|11453.68|0
1645021380000|2022-02-16 14:23:00|11455.26|11455.26|11454.93|11454.93|11455.26|11455.26|11454.93|11454.93|0
1645021400000|2022-02-16 14:23:20|11454.82|11454.82|11454.57|11454.57|11455.34|11455.34|11454.57|11454.57|0
1645021420000|2022-02-16 14:23:40|11454.38|11454.38|11454.38|11454.38|11454.38|11454.38|11454.38|11454.38|0
1645021430000|2022-02-16 14:23:50|11454.11|11454.11|11453.92|11453.92|11454.11|11454.11|11453.92|11453.92|0
1645021440000|2022-02-16 14:24:00|11454.38|11454.38|11454.38|11454.38|11454.38|11454.38|11454.38|11454.38|0
1645021450000|2022-02-16 14:24:10|11454.25|11454.25|11454.25|11454.25|11454.25|11454.25|11454.25|11454.25|0
1645021460000|2022-02-16 14:24:20|11454.1|11454.1|11454.1|11454.1|11454.1|11454.1|11454.1|11454.1|0
1645021470000|2022-02-16 14:24:30|11454.23|11454.23|11454.23|11454.23|11454.23|11454.23|11454.23|11454.23|0
1645021490000|2022-02-16 14:24:50|11454.41|11454.41|11454.41|11454.41|11454.41|11454.41|11454.41|11454.41|0
1645021500000|2022-02-16 14:25:00|11454.1|11454.1|11454.1|11454.1|11454.1|11454.1|11454.1|11454.1|0
1645021530000|2022-02-16 14:25:30|11454.37|11454.37|11454.36|11454.36|11454.51|11454.51|11454.36|11454.36|0
1645021540000|2022-02-16 14:25:40|11454.44|11454.44|11454.52|11454.52|11454.52|11454.52|11454.44|11454.44|0
1645021550000|2022-02-16 14:25:50|11454.75|11454.75|11454.98|11454.98|11454.98|11454.98|11454.75|11454.75|0
1645021560000|2022-02-16 14:26:00|11454.55|11454.55|11451.74|11451.74|11454.55|11454.55|11451.74|11451.74|0
1645021570000|2022-02-16 14:26:10|11451.31|11451.31|11451.31|11451.31|11451.31|11451.31|11451.31|11451.31|0
1645021580000|2022-02-16 14:26:20|11451.06|11451.06|11450.91|11450.91|11451.06|11451.06|11450.91|11450.91|0
1645021590000|2022-02-16 14:26:30|11451.06|11451.06|11451.46|11451.46|11451.46|11451.46|11451.06|11451.06|0
1645021600000|2022-02-16 14:26:40|11451|11451|11450.76|11450.76|11451|11451|11450.76|11450.76|0
1645021610000|2022-02-16 14:26:50|11450.99|11450.99|11451.36|11451.36|11451.36|11451.36|11450.88|11450.88|0
1645021620000|2022-02-16 14:27:00|11451.64|11451.64|11451.78|11451.78|11451.78|11451.78|11451.51|11451.51|0
1645021630000|2022-02-16 14:27:10|11452.01|11452.01|11451.64|11451.64|11452.01|11452.01|11451.64|11451.64|0
1645021640000|2022-02-16 14:27:20|11451.51|11451.51|11451.42|11451.42|11451.51|11451.51|11451.42|11451.42|0
1645021650000|2022-02-16 14:27:30|11451.21|11451.21|11451.21|11451.21|11451.21|11451.21|11451.21|11451.21|0
1645021660000|2022-02-16 14:27:40|11450.85|11450.85|11450.7|11450.7|11450.85|11450.85|11450.7|11450.7|0
1645021670000|2022-02-16 14:27:50|11451.49|11451.49|11451.49|11451.49|11451.49|11451.49|11451.49|11451.49|0
1645021680000|2022-02-16 14:28:00|11451.92|11451.92|11452.07|11452.07|11452.07|11452.07|11451.92|11451.92|0
1645021690000|2022-02-16 14:28:10|11452.44|11452.44|11452.81|11452.81|11452.81|11452.81|11452.44|11452.44|0
1645021700000|2022-02-16 14:28:20|11452.92|11452.92|11453.24|11453.24|11453.24|11453.24|11452.92|11452.92|0
1645021710000|2022-02-16 14:28:30|11453.95|11453.95|11453.95|11453.95|11453.95|11453.95|11453.95|11453.95|0
1645021720000|2022-02-16 14:28:40|11453.51|11453.51|11453.43|11453.43|11453.51|11453.51|11453.43|11453.43|0
1645021730000|2022-02-16 14:28:50|11453.29|11453.29|11453.29|11453.29|11453.29|11453.29|11453.29|11453.29|0
1645021740000|2022-02-16 14:29:00|11453.1|11453.1|11453.37|11453.37|11453.37|11453.37|11453.1|11453.1|0
1645021760000|2022-02-16 14:29:20|11453.22|11453.22|11452.14|11452.14|11453.22|11453.22|11451.95|11451.95|0
1645021770000|2022-02-16 14:29:30|11452.22|11452.22|11452.22|11452.22|11452.22|11452.22|11452.22|11452.22|0
1645021780000|2022-02-16 14:29:40|11452.35|11452.35|11452.1|11452.1|11452.35|11452.35|11452.1|11452.1|0
1645021800000|2022-02-16 14:30:00|11451.79|11451.79|11452.41|11452.41|11452.41|11452.41|11451.29|11451.29|0
1645021810000|2022-02-16 14:30:10|11452.6|11452.6|11453.53|11453.53|11453.53|11453.53|11452.6|11452.6|0
1645021820000|2022-02-16 14:30:20|11453.09|11453.09|11454.18|11454.18|11454.18|11454.18|11453.09|11453.09|0
1645021830000|2022-02-16 14:30:30|11453.99|11453.99|11453.37|11453.37|11453.99|11453.99|11453.37|11453.37|0
1645021840000|2022-02-16 14:30:40|11453.67|11453.67|11453.37|11453.37|11453.67|11453.67|11453.37|11453.37|0
1645021850000|2022-02-16 14:30:50|11452.58|11452.58|11451.93|11451.93|11452.58|11452.58|11451.93|11451.93|0
1645021860000|2022-02-16 14:31:00|11452.16|11452.16|11452.75|11452.75|11452.91|11452.91|11451.65|11451.65|0
1645021870000|2022-02-16 14:31:10|11452.95|11452.95|11452.72|11452.72|11452.95|11452.95|11452.72|11452.72|0
1645021880000|2022-02-16 14:31:20|11452.46|11452.46|11452.46|11452.46|11452.46|11452.46|11452.46|11452.46|0
1645021890000|2022-02-16 14:31:30|11452.21|11452.21|11451.55|11451.55|11452.21|11452.21|11451.55|11451.55|0
1645021900000|2022-02-16 14:31:40|11451.8|11451.8|11452.59|11452.59|11452.59|11452.59|11451.8|11451.8|0
1645021910000|2022-02-16 14:31:50|11452.38|11452.38|11453.27|11453.27|11453.7|11453.7|11452.38|11452.38|0
1645021920000|2022-02-16 14:32:00|11452.83|11452.83|11450.9|11450.9|11452.83|11452.83|11450.9|11450.9|0
1645021930000|2022-02-16 14:32:10|11451.77|11451.77|11453.55|11453.55|11453.73|11453.73|11451.77|11451.77|0
1645021940000|2022-02-16 14:32:20|11453.78|11453.78|11453.78|11453.78|11453.78|11453.78|11453.78|11453.78|0
1645021950000|2022-02-16 14:32:30|11453.91|11453.91|11454.04|11454.04|11454.04|11454.04|11453.91|11453.91|0
1645021970000|2022-02-16 14:32:50|11454.12|11454.12|11455.13|11455.13|11455.13|11455.13|11454.12|11454.12|0
1645021980000|2022-02-16 14:33:00|11455.32|11455.32|11456.73|11456.73|11456.73|11456.73|11455.32|11455.32|0
1645021990000|2022-02-16 14:33:10|11457.17|11457.17|11457.17|11457.17|11457.17|11457.17|11457.17|11457.17|0
1645022000000|2022-02-16 14:33:20|11457.37|11457.37|11456.93|11456.93|11457.37|11457.37|11456.93|11456.93|0
1645022010000|2022-02-16 14:33:30|11456.14|11456.14|11456.14|11456.14|11456.14|11456.14|11456.14|11456.14|0
1645022020000|2022-02-16 14:33:40|11455.68|11455.68|11455.68|11455.68|11456.47|11456.47|11455.68|11455.68|0
1645022030000|2022-02-16 14:33:50|11455.87|11455.87|11455.87|11455.87|11455.87|11455.87|11455.87|11455.87|0
1645022040000|2022-02-16 14:34:00|11457.02|11457.02|11458.48|11458.48|11458.48|11458.48|11456.91|11456.91|0
1645022050000|2022-02-16 14:34:10|11458.62|11458.62|11459.43|11459.43|11459.43|11459.43|11458.48|11458.48|0
1645022060000|2022-02-16 14:34:20|11459.56|11459.56|11460.56|11460.56|11460.56|11460.56|11459.29|11459.29|0
1645022080000|2022-02-16 14:34:40|11460.92|11460.92|11461.33|11461.33|11461.33|11461.33|11460.78|11460.78|0
1645022090000|2022-02-16 14:34:50|11461.24|11461.24|11460.65|11460.65|11461.24|11461.24|11460.65|11460.65|0
1645022100000|2022-02-16 14:35:00|11459.96|11459.96|11459.92|11459.92|11460.14|11460.14|11459.79|11459.79|0
1645022110000|2022-02-16 14:35:10|11459.56|11459.56|11457.94|11457.94|11459.56|11459.56|11457.94|11457.94|0
1645022120000|2022-02-16 14:35:20|11457.74|11457.74|11457.42|11457.42|11457.74|11457.74|11457.42|11457.42|0
1645022130000|2022-02-16 14:35:30|11457.51|11457.51|11457.68|11457.68|11457.68|11457.68|11457.38|11457.38|0
1645022140000|2022-02-16 14:35:40|11456.74|11456.74|11454.12|11454.12|11457.07|11457.07|11453.99|11453.99|0
1645022150000|2022-02-16 14:35:50|11453.69|11453.69|11453.69|11453.69|11453.69|11453.69|11453.69|11453.69|0
1645022160000|2022-02-16 14:36:00|11454|11454|11454.55|11454.55|11454.55|11454.55|11453.77|11453.77|0
1645022170000|2022-02-16 14:36:10|11454.86|11454.86|11454.86|11454.86|11454.86|11454.86|11454.86|11454.86|0
1645022180000|2022-02-16 14:36:20|11455.09|11455.09|11459.36|11459.36|11459.36|11459.36|11455.09|11455.09|0
1645022190000|2022-02-16 14:36:30|11459.95|11459.95|11460.8|11460.8|11460.94|11460.94|11459.95|11459.95|0
1645022210000|2022-02-16 14:36:50|11460.49|11460.49|11460.49|11460.49|11460.49|11460.49|11460.49|11460.49|0
1645022220000|2022-02-16 14:37:00|11460.06|11460.06|11458.81|11458.81|11460.06|11460.06|11458.81|11458.81|0
1645022230000|2022-02-16 14:37:10|11459.24|11459.24|11459.24|11459.24|11459.24|11459.24|11459.24|11459.24|0
1645022240000|2022-02-16 14:37:20|11458.52|11458.52|11458.52|11458.52|11458.52|11458.52|11458.52|11458.52|0
1645022260000|2022-02-16 14:37:40|11458.98|11458.98|11459.14|11459.14|11459.29|11459.29|11458.98|11458.98|0
1645022270000|2022-02-16 14:37:50|11458.95|11458.95|11458.62|11458.62|11459.12|11459.12|11458.62|11458.62|0
1645022280000|2022-02-16 14:38:00|11458.98|11458.98|11458.81|11458.81|11458.98|11458.98|11458.46|11458.46|0
1645022290000|2022-02-16 14:38:10|11458.63|11458.63|11459.05|11459.05|11459.05|11459.05|11458.27|11458.27|0
1645022300000|2022-02-16 14:38:20|11459.48|11459.48|11458.35|11458.35|11459.48|11459.48|11458.35|11458.35|0
1645022310000|2022-02-16 14:38:30|11458.1|11458.1|11456.79|11456.79|11458.1|11458.1|11456.56|11456.56|0
1645022320000|2022-02-16 14:38:40|11457.02|11457.02|11457.11|11457.11|11457.11|11457.11|11456.89|11456.89|0
1645022330000|2022-02-16 14:38:50|11457.37|11457.37|11453.71|11453.71|11457.37|11457.37|11453.43|11453.43|0
1645022340000|2022-02-16 14:39:00|11453.39|11453.39|11451.58|11451.58|11453.39|11453.39|11450.59|11450.59|0
1645022350000|2022-02-16 14:39:10|11451.7|11451.7|11451.49|11451.49|11451.7|11451.7|11451.49|11451.49|0
1645022360000|2022-02-16 14:39:20|11452.2|11452.2|11452.02|11452.02|11452.2|11452.2|11452.02|11452.02|0
1645022370000|2022-02-16 14:39:30|11451.59|11451.59|11451.59|11451.59|11451.59|11451.59|11451.59|11451.59|0
1645022380000|2022-02-16 14:39:40|11452.38|11452.38|11451.51|11451.51|11452.38|11452.38|11451.51|11451.51|0
1645022390000|2022-02-16 14:39:50|11451.41|11451.41|11450.82|11450.82|11451.41|11451.41|11450.82|11450.82|0
1645022400000|2022-02-16 14:40:00|11450.65|11450.65|11448.72|11448.72|11450.65|11450.65|11448.62|11448.62|0
1645022410000|2022-02-16 14:40:10|11448.47|11448.47|11446.01|11446.01|11448.91|11448.91|11446.01|11446.01|0
1645022420000|2022-02-16 14:40:20|11445.78|11445.78|11445.83|11445.83|11445.83|11445.83|11445.32|11445.32|0
1645022430000|2022-02-16 14:40:30|11446.69|11446.69|11446.8|11446.8|11446.8|11446.8|11446.69|11446.69|0
1645022450000|2022-02-16 14:40:50|11446.65|11446.65|11446.34|11446.34|11446.65|11446.65|11445.95|11445.95|0
1645022460000|2022-02-16 14:41:00|11446.47|11446.47|11446.35|11446.35|11446.7|11446.7|11446.35|11446.35|0
1645022470000|2022-02-16 14:41:10|11445.75|11445.75|11444.07|11444.07|11445.75|11445.75|11444.07|11444.07|0
1645022480000|2022-02-16 14:41:20|11443.68|11443.68|11442.48|11442.48|11443.84|11443.84|11442.48|11442.48|0
1645022490000|2022-02-16 14:41:30|11442.87|11442.87|11441.99|11441.99|11442.87|11442.87|11441.99|11441.99|0
1645022500000|2022-02-16 14:41:40|11442.22|11442.22|11441.99|11441.99|11442.22|11442.22|11441.91|11441.91|0
1645022510000|2022-02-16 14:41:50|11441.52|11441.52|11441.52|11441.52|11441.52|11441.52|11441.52|11441.52|0
1645022520000|2022-02-16 14:42:00|11441.44|11441.44|11445.68|11445.68|11445.68|11445.68|11441.44|11441.44|0
1645022530000|2022-02-16 14:42:10|11446.04|11446.04|11446.04|11446.04|11446.04|11446.04|11446.04|11446.04|0
1645022540000|2022-02-16 14:42:20|11445.38|11445.38|11445.38|11445.38|11445.38|11445.38|11445.38|11445.38|0
1645022560000|2022-02-16 14:42:40|11445.26|11445.26|11445.34|11445.34|11445.34|11445.34|11445.15|11445.15|0
1645022580000|2022-02-16 14:43:00|11444.88|11444.88|11445.07|11445.07|11445.07|11445.07|11444.88|11444.88|0
1645022590000|2022-02-16 14:43:10|11445.38|11445.38|11445.88|11445.88|11445.88|11445.88|11445.38|11445.38|0
1645022600000|2022-02-16 14:43:20|11446.19|11446.19|11447.31|11447.31|11447.31|11447.31|11446.08|11446.08|0
1645022610000|2022-02-16 14:43:30|11447.67|11447.67|11447.53|11447.53|11447.67|11447.67|11447.53|11447.53|0
1645022630000|2022-02-16 14:43:50|11447.44|11447.44|11447.01|11447.01|11447.44|11447.44|11447.01|11447.01|0
1645022640000|2022-02-16 14:44:00|11446.78|11446.78|11445.84|11445.84|11446.78|11446.78|11445.84|11445.84|0
1645022650000|2022-02-16 14:44:10|11445.4|11445.4|11444.96|11444.96|11445.4|11445.4|11444.96|11444.96|0
1645022660000|2022-02-16 14:44:20|11444.84|11444.84|11445.18|11445.18|11445.18|11445.18|11444.84|11444.84|0
1645022670000|2022-02-16 14:44:30|11444.75|11444.75|11442.9|11442.9|11444.75|11444.75|11442.9|11442.9|0
1645022680000|2022-02-16 14:44:40|11442.99|11442.99|11442.8|11442.8|11442.99|11442.99|11442.8|11442.8|0
1645022700000|2022-02-16 14:45:00|11442.47|11442.47|11442.02|11442.02|11442.68|11442.68|11442.02|11442.02|0
1645022710000|2022-02-16 14:45:10|11441.81|11441.81|11441.71|11441.71|11441.81|11441.81|11441.48|11441.48|0
1645022720000|2022-02-16 14:45:20|11441.91|11441.91|11443.01|11443.01|11443.01|11443.01|11441.91|11441.91|0
1645022730000|2022-02-16 14:45:30|11443.24|11443.24|11442.35|11442.35|11443.24|11443.24|11441.66|11441.66|0
1645022740000|2022-02-16 14:45:40|11442.54|11442.54|11442.33|11442.33|11442.54|11442.54|11442.33|11442.33|0
1645022750000|2022-02-16 14:45:50|11442.47|11442.47|11442.37|11442.37|11442.47|11442.47|11442.37|11442.37|0
1645022760000|2022-02-16 14:46:00|11442.6|11442.6|11443.84|11443.84|11443.84|11443.84|11442.6|11442.6|0
1645022770000|2022-02-16 14:46:10|11443.7|11443.7|11444.76|11444.76|11444.76|11444.76|11443.7|11443.7|0
1645022780000|2022-02-16 14:46:20|11444.89|11444.89|11444.89|11444.89|11444.89|11444.89|11444.89|11444.89|0
1645022790000|2022-02-16 14:46:30|11445.03|11445.03|11445.03|11445.03|11445.03|11445.03|11445.03|11445.03|0
1645022800000|2022-02-16 14:46:40|11444.86|11444.86|11444.4|11444.4|11444.86|11444.86|11444.4|11444.4|0
1645022810000|2022-02-16 14:46:50|11444.83|11444.83|11444.46|11444.46|11444.83|11444.83|11444.46|11444.46|0
1645022820000|2022-02-16 14:47:00|11444.65|11444.65|11444.29|11444.29|11444.83|11444.83|11444.29|11444.29|0
1645022830000|2022-02-16 14:47:10|11444.42|11444.42|11444.86|11444.86|11444.86|11444.86|11444.07|11444.07|0
1645022840000|2022-02-16 14:47:20|11445.22|11445.22|11448.64|11448.64|11448.92|11448.92|11445.22|11445.22|0
1645022850000|2022-02-16 14:47:30|11449.25|11449.25|11450.97|11450.97|11450.97|11450.97|11449.25|11449.25|0
1645022860000|2022-02-16 14:47:40|11451.1|11451.1|11450.02|11450.02|11451.33|11451.33|11450.02|11450.02|0
1645022870000|2022-02-16 14:47:50|11449.88|11449.88|11449.57|11449.57|11450.01|11450.01|11449.44|11449.44|0
1645022880000|2022-02-16 14:48:00|11449.44|11449.44|11449.75|11449.75|11450.1|11450.1|11449.2|11449.2|0
1645022890000|2022-02-16 14:48:10|11449.61|11449.61|11447.28|11447.28|11449.75|11449.75|11447.28|11447.28|0
1645022900000|2022-02-16 14:48:20|11448.14|11448.14|11447.31|11447.31|11448.14|11448.14|11447.31|11447.31|0
1645022910000|2022-02-16 14:48:30|11447.04|11447.04|11446.35|11446.35|11447.04|11447.04|11446.35|11446.35|0
1645022920000|2022-02-16 14:48:40|11445.66|11445.66|11445.94|11445.94|11445.94|11445.94|11445.66|11445.66|0
1645022930000|2022-02-16 14:48:50|11446.22|11446.22|11446.22|11446.22|11446.22|11446.22|11446.22|11446.22|0
1645022940000|2022-02-16 14:49:00|11445.75|11445.75|11445.33|11445.33|11445.75|11445.75|11445.33|11445.33|0
1645022950000|2022-02-16 14:49:10|11445.57|11445.57|11444.01|11444.01|11445.81|11445.81|11444.01|11444.01|0
1645022960000|2022-02-16 14:49:20|11443.71|11443.71|11441.81|11441.81|11443.71|11443.71|11441.81|11441.81|0
1645022970000|2022-02-16 14:49:30|11442.04|11442.04|11442.68|11442.68|11442.68|11442.68|11442.04|11442.04|0
1645022990000|2022-02-16 14:49:50|11442.91|11442.91|11442.5|11442.5|11442.91|11442.91|11442.5|11442.5|0
1645023000000|2022-02-16 14:50:00|11442.82|11442.82|11441.93|11441.93|11442.82|11442.82|11441.93|11441.93|0
1645023010000|2022-02-16 14:50:10|11442.08|11442.08|11441.68|11441.68|11442.08|11442.08|11440.28|11440.28|0
1645023020000|2022-02-16 14:50:20|11441.57|11441.57|11441.14|11441.14|11441.57|11441.57|11441.14|11441.14|0
1645023030000|2022-02-16 14:50:30|11441.41|11441.41|11441.66|11441.66|11441.66|11441.66|11440.92|11440.92|0
1645023040000|2022-02-16 14:50:40|11441.48|11441.48|11440.36|11440.36|11441.48|11441.48|11440.36|11440.36|0
1645023050000|2022-02-16 14:50:50|11440.11|11440.11|11438.6|11438.6|11440.11|11440.11|11438.5|11438.5|0
1645023060000|2022-02-16 14:51:00|11436.23|11436.23|11431.08|11431.08|11436.23|11436.23|11430.93|11430.93|0
1645023070000|2022-02-16 14:51:10|11431.22|11431.22|11432.18|11432.18|11432.29|11432.29|11431.22|11431.22|0
1645023080000|2022-02-16 14:51:20|11432.33|11432.33|11432.55|11432.55|11432.55|11432.55|11432.33|11432.33|0
1645023090000|2022-02-16 14:51:30|11432.4|11432.4|11432.05|11432.05|11432.4|11432.4|11432.05|11432.05|0
1645023100000|2022-02-16 14:51:40|11432.18|11432.18|11431.93|11431.93|11432.18|11432.18|11431.93|11431.93|0
1645023110000|2022-02-16 14:51:50|11432.03|11432.03|11432.03|11432.03|11432.03|11432.03|11432.03|11432.03|0
1645023120000|2022-02-16 14:52:00|11431.71|11431.71|11431.74|11431.74|11432.54|11432.54|11431.03|11431.03|0
1645023130000|2022-02-16 14:52:10|11432.45|11432.45|11433.22|11433.22|11433.22|11433.22|11432.45|11432.45|0
1645023140000|2022-02-16 14:52:20|11433.13|11433.13|11433.36|11433.36|11433.36|11433.36|11433.13|11433.13|0
1645023150000|2022-02-16 14:52:30|11433.26|11433.26|11425.22|11425.22|11433.26|11433.26|11425.22|11425.22|0
1645023160000|2022-02-16 14:52:40|11424.78|11424.78|11425.22|11425.22|11425.22|11425.22|11424.78|11424.78|0
1645023170000|2022-02-16 14:52:50|11425.64|11425.64|11426.77|11426.77|11427.18|11427.18|11425.64|11425.64|0
1645023180000|2022-02-16 14:53:00|11426.57|11426.57|11425.55|11425.55|11426.57|11426.57|11425.55|11425.55|0
1645023200000|2022-02-16 14:53:20|11425.47|11425.47|11425.39|11425.39|11425.47|11425.47|11425.39|11425.39|0
1645023210000|2022-02-16 14:53:30|11425.83|11425.83|11425.97|11425.97|11425.97|11425.97|11425.83|11425.83|0
1645023220000|2022-02-16 14:53:40|11425.78|11425.78|11424.94|11424.94|11426.13|11426.13|11424.94|11424.94|0
1645023230000|2022-02-16 14:53:50|11424.75|11424.75|11424.67|11424.67|11424.75|11424.75|11424.67|11424.67|0
1645023240000|2022-02-16 14:54:00|11423.29|11423.29|11422.88|11422.88|11423.29|11423.29|11422.09|11422.09|0
1645023250000|2022-02-16 14:54:10|11422.74|11422.74|11423.67|11423.67|11423.9|11423.9|11422.74|11422.74|0
1645023260000|2022-02-16 14:54:20|11423.98|11423.98|11423.76|11423.76|11423.98|11423.98|11423.53|11423.53|0
1645023270000|2022-02-16 14:54:30|11421.39|11421.39|11421.63|11421.63|11421.63|11421.63|11421.39|11421.39|0
1645023280000|2022-02-16 14:54:40|11421.2|11421.2|11420.34|11420.34|11421.2|11421.2|11420.34|11420.34|0
1645023290000|2022-02-16 14:54:50|11420.23|11420.23|11421.14|11421.14|11421.14|11421.14|11420.23|11420.23|0
1645023300000|2022-02-16 14:55:00|11421.58|11421.58|11429.16|11429.16|11429.29|11429.29|11421.58|11421.58|0
1645023310000|2022-02-16 14:55:10|11429.03|11429.03|11429.74|11429.74|11429.78|11429.78|11429.03|11429.03|0
1645023320000|2022-02-16 14:55:20|11429.31|11429.31|11429.31|11429.31|11429.31|11429.31|11429.31|11429.31|0
1645023330000|2022-02-16 14:55:30|11429.12|11429.12|11429.38|11429.38|11429.38|11429.38|11428.51|11428.51|0
1645023340000|2022-02-16 14:55:40|11429.61|11429.61|11429.77|11429.77|11429.77|11429.77|11429.61|11429.61|0
1645023350000|2022-02-16 14:55:50|11429.61|11429.61|11428.82|11428.82|11429.61|11429.61|11428.82|11428.82|0
1645023360000|2022-02-16 14:56:00|11428.74|11428.74|11428.73|11428.73|11429.08|11429.08|11428.73|11428.73|0
1645023370000|2022-02-16 14:56:10|11428.93|11428.93|11428.56|11428.56|11428.93|11428.93|11428.56|11428.56|0
1645023380000|2022-02-16 14:56:20|11428.21|11428.21|11428.21|11428.21|11428.21|11428.21|11428.21|11428.21|0
1645023390000|2022-02-16 14:56:30|11428.13|11428.13|11427.86|11427.86|11428.27|11428.27|11427.86|11427.86|0
1645023400000|2022-02-16 14:56:40|11428.65|11428.65|11429.08|11429.08|11429.08|11429.08|11428.65|11428.65|0
1645023410000|2022-02-16 14:56:50|11429.4|11429.4|11429.12|11429.12|11429.4|11429.4|11429.12|11429.12|0
1645023420000|2022-02-16 14:57:00|11429.28|11429.28|11431.33|11431.33|11431.33|11431.33|11429.28|11429.28|0
1645023430000|2022-02-16 14:57:10|11431.84|11431.84|11431.86|11431.86|11431.97|11431.97|11431.84|11431.84|0
1645023440000|2022-02-16 14:57:20|11432.17|11432.17|11434.42|11434.42|11434.42|11434.42|11432.17|11432.17|0
1645023450000|2022-02-16 14:57:30|11434.72|11434.72|11434.72|11434.72|11434.72|11434.72|11434.72|11434.72|0
1645023460000|2022-02-16 14:57:40|11435.61|11435.61|11435.84|11435.84|11435.84|11435.84|11435.61|11435.61|0
1645023470000|2022-02-16 14:57:50|11435.72|11435.72|11436.7|11436.7|11436.7|11436.7|11435.72|11435.72|0
1645023480000|2022-02-16 14:58:00|11436.85|11436.85|11436.85|11436.85|11436.85|11436.85|11436.85|11436.85|0
1645023490000|2022-02-16 14:58:10|11437.22|11437.22|11437.22|11437.22|11437.22|11437.22|11437.22|11437.22|0
1645023500000|2022-02-16 14:58:20|11437.45|11437.45|11437.68|11437.68|11437.68|11437.68|11437.45|11437.45|0
1645023510000|2022-02-16 14:58:30|11437.91|11437.91|11437.91|11437.91|11437.91|11437.91|11437.91|11437.91|0
1645023520000|2022-02-16 14:58:40|11438.1|11438.1|11438.89|11438.89|11438.89|11438.89|11438.1|11438.1|0
1645023530000|2022-02-16 14:58:50|11438.65|11438.65|11440.26|11440.26|11440.26|11440.26|11438.65|11438.65|0
1645023540000|2022-02-16 14:59:00|11439.95|11439.95|11439.95|11439.95|11439.95|11439.95|11439.95|11439.95|0
1645023550000|2022-02-16 14:59:10|11439.32|11439.32|11439.32|11439.32|11439.32|11439.32|11439.32|11439.32|0
1645023570000|2022-02-16 14:59:30|11439.16|11439.16|11439.16|11439.16|11439.16|11439.16|11439.16|11439.16|0
1645023580000|2022-02-16 14:59:40|11439.5|11439.5|11439.7|11439.7|11439.7|11439.7|11439.5|11439.5|0
1645023590000|2022-02-16 14:59:50|11440.11|11440.11|11440.52|11440.52|11440.52|11440.52|11439.93|11439.93|0
1645023600000|2022-02-16 15:00:00|11440.08|11440.08|11437.16|11437.16|11440.08|11440.08|11437.16|11437.16|0
1645023610000|2022-02-16 15:00:10|11437.27|11437.27|11437.95|11437.95|11437.95|11437.95|11437.27|11437.27|0
1645023620000|2022-02-16 15:00:20|11437.74|11437.74|11438.1|11438.1|11438.1|11438.1|11437.74|11437.74|0
1645023630000|2022-02-16 15:00:30|11437.99|11437.99|11437.81|11437.81|11437.99|11437.99|11437.81|11437.81|0
1645023640000|2022-02-16 15:00:40|11438.03|11438.03|11440.99|11440.99|11440.99|11440.99|11437.99|11437.99|0
1645023650000|2022-02-16 15:00:50|11440.56|11440.56|11441.42|11441.42|11441.42|11441.42|11440.56|11440.56|0
1645023660000|2022-02-16 15:01:00|11441.22|11441.22|11440.41|11440.41|11441.22|11441.22|11440.28|11440.28|0
1645023670000|2022-02-16 15:01:10|11440.84|11440.84|11441.03|11441.03|11441.03|11441.03|11440.84|11440.84|0
1645023690000|2022-02-16 15:01:30|11440.89|11440.89|11440.71|11440.71|11440.89|11440.89|11440.71|11440.71|0
1645023700000|2022-02-16 15:01:40|11440.91|11440.91|11441.94|11441.94|11441.94|11441.94|11440.91|11440.91|0
1645023720000|2022-02-16 15:02:00|11442.17|11442.17|11439.81|11439.81|11442.17|11442.17|11439.81|11439.81|0
1645023730000|2022-02-16 15:02:10|11439.9|11439.9|11440.12|11440.12|11440.12|11440.12|11439.9|11439.9|0
1645023750000|2022-02-16 15:02:30|11439.88|11439.88|11439.88|11439.88|11439.88|11439.88|11439.88|11439.88|0
1645023760000|2022-02-16 15:02:40|11439.74|11439.74|11439.74|11439.74|11439.74|11439.74|11439.74|11439.74|0
1645023770000|2022-02-16 15:02:50|11439.31|11439.31|11439.12|11439.12|11439.31|11439.31|11439.12|11439.12|0
1645023780000|2022-02-16 15:03:00|11439.03|11439.03|11439.12|11439.12|11439.72|11439.72|11438.93|11438.93|0
1645023790000|2022-02-16 15:03:10|11439.26|11439.26|11439.12|11439.12|11439.26|11439.26|11438.47|11438.47|0
1645023800000|2022-02-16 15:03:20|11439.58|11439.58|11439.72|11439.72|11439.72|11439.72|11439.58|11439.58|0
1645023810000|2022-02-16 15:03:30|11439.36|11439.36|11438.93|11438.93|11439.36|11439.36|11438.93|11438.93|0
1645023820000|2022-02-16 15:03:40|11438.05|11438.05|11438.47|11438.47|11438.49|11438.49|11438.05|11438.05|0
1645023830000|2022-02-16 15:03:50|11438.29|11438.29|11438.29|11438.29|11438.29|11438.29|11438.29|11438.29|0
1645023840000|2022-02-16 15:04:00|11437.93|11437.93|11438.12|11438.12|11438.12|11438.12|11437.93|11437.93|0
1645023850000|2022-02-16 15:04:10|11437.98|11437.98|11442.97|11442.97|11443.11|11443.11|11437.91|11437.91|0
1645023860000|2022-02-16 15:04:20|11442.74|11442.74|11442.68|11442.68|11442.83|11442.83|11442.68|11442.68|0
1645023870000|2022-02-16 15:04:30|11442.82|11442.82|11442.82|11442.82|11442.82|11442.82|11442.82|11442.82|0
1645023890000|2022-02-16 15:04:50|11442.95|11442.95|11442.95|11442.95|11442.95|11442.95|11442.95|11442.95|0
1645023900000|2022-02-16 15:05:00|11442.77|11442.77|11442.77|11442.77|11442.77|11442.77|11442.77|11442.77|0
1645023910000|2022-02-16 15:05:10|11442.47|11442.47|11441.8|11441.8|11442.47|11442.47|11441.8|11441.8|0
1645023920000|2022-02-16 15:05:20|11441.01|11441.01|11438.12|11438.12|11441.01|11441.01|11438.12|11438.12|0
1645023930000|2022-02-16 15:05:30|11437.69|11437.69|11437.69|11437.69|11437.69|11437.69|11437.69|11437.69|0
1645023940000|2022-02-16 15:05:40|11437.93|11437.93|11437.93|11437.93|11437.93|11437.93|11437.93|11437.93|0
1645023950000|2022-02-16 15:05:50|11437.63|11437.63|11438.08|11438.08|11438.17|11438.17|11437.63|11437.63|0
1645023960000|2022-02-16 15:06:00|11438.87|11438.87|11440.12|11440.12|11440.12|11440.12|11438.75|11438.75|0
1645023970000|2022-02-16 15:06:10|11439.66|11439.66|11439.52|11439.52|11439.66|11439.66|11439.52|11439.52|0
1645023980000|2022-02-16 15:06:20|11439.08|11439.08|11438.18|11438.18|11439.08|11439.08|11438.18|11438.18|0
1645023990000|2022-02-16 15:06:30|11438.07|11438.07|11438.21|11438.21|11438.21|11438.21|11438.07|11438.07|0
1645024010000|2022-02-16 15:06:50|11438.51|11438.51|11438.51|11438.51|11438.51|11438.51|11438.51|11438.51|0
1645024020000|2022-02-16 15:07:00|11438.14|11438.14|11437.99|11437.99|11438.14|11438.14|11437.99|11437.99|0
1645024030000|2022-02-16 15:07:10|11437.79|11437.79|11437.79|11437.79|11437.79|11437.79|11437.79|11437.79|0
1645024040000|2022-02-16 15:07:20|11438.15|11438.15|11439.01|11439.01|11439.01|11439.01|11438.15|11438.15|0
1645024050000|2022-02-16 15:07:30|11438.58|11438.58|11438.72|11438.72|11438.72|11438.72|11438.58|11438.58|0
1645024060000|2022-02-16 15:07:40|11439.15|11439.15|11439.15|11439.15|11439.15|11439.15|11439.15|11439.15|0
1645024080000|2022-02-16 15:08:00|11438.99|11438.99|11438.99|11438.99|11438.99|11438.99|11438.99|11438.99|0
1645024090000|2022-02-16 15:08:10|11439.19|11439.19|11438.43|11438.43|11439.19|11439.19|11438.1|11438.1|0
1645024110000|2022-02-16 15:08:30|11438.87|11438.87|11439.01|11439.01|11439.01|11439.01|11438.87|11438.87|0
1645024120000|2022-02-16 15:08:40|11438.82|11438.82|11438.82|11438.82|11438.82|11438.82|11438.82|11438.82|0
1645024130000|2022-02-16 15:08:50|11439.06|11439.06|11439.34|11439.34|11439.47|11439.47|11439.06|11439.06|0
1645024140000|2022-02-16 15:09:00|11439.52|11439.52|11438.73|11438.73|11439.52|11439.52|11438.73|11438.73|0
1645024150000|2022-02-16 15:09:10|11438.04|11438.04|11438.18|11438.18|11438.18|11438.18|11438.04|11438.04|0
1645024170000|2022-02-16 15:09:30|11438.04|11438.04|11438.04|11438.04|11438.04|11438.04|11438.04|11438.04|0
1645024180000|2022-02-16 15:09:40|11437.9|11437.9|11437.93|11437.93|11437.93|11437.93|11437.49|11437.49|0
1645024190000|2022-02-16 15:09:50|11436.87|11436.87|11437.31|11437.31|11437.44|11437.44|11436.87|11436.87|0
1645024200000|2022-02-16 15:10:00|11437.44|11437.44|11438.5|11438.5|11438.64|11438.64|11437.31|11437.31|0
1645024210000|2022-02-16 15:10:10|11438.19|11438.19|11436.95|11436.95|11438.32|11438.32|11436.95|11436.95|0
1645024220000|2022-02-16 15:10:20|11437.09|11437.09|11437.51|11437.51|11437.51|11437.51|11436.95|11436.95|0
1645024230000|2022-02-16 15:10:30|11437.94|11437.94|11437.76|11437.76|11437.94|11437.94|11437.49|11437.49|0
1645024240000|2022-02-16 15:10:40|11437.51|11437.51|11437.51|11437.51|11437.51|11437.51|11437.51|11437.51|0
1645024250000|2022-02-16 15:10:50|11437.08|11437.08|11437.69|11437.69|11437.69|11437.69|11437.08|11437.08|0
1645024260000|2022-02-16 15:11:00|11437.88|11437.88|11437.88|11437.88|11437.88|11437.88|11437.88|11437.88|0
1645024270000|2022-02-16 15:11:10|11437.65|11437.65|11437.65|11437.65|11437.65|11437.65|11437.65|11437.65|0
1645024280000|2022-02-16 15:11:20|11437.51|11437.51|11436.78|11436.78|11437.51|11437.51|11436.78|11436.78|0
1645024290000|2022-02-16 15:11:30|11436.66|11436.66|11436.83|11436.83|11436.88|11436.88|11436.66|11436.66|0
1645024300000|2022-02-16 15:11:40|11437.26|11437.26|11437.67|11437.67|11437.9|11437.9|11437.26|11437.26|0
1645024310000|2022-02-16 15:11:50|11437.87|11437.87|11438.37|11438.37|11438.37|11438.37|11437.87|11437.87|0
1645024320000|2022-02-16 15:12:00|11438.69|11438.69|11441.2|11441.2|11441.2|11441.2|11438.69|11438.69|0
1645024330000|2022-02-16 15:12:10|11441.5|11441.5|11441.28|11441.28|11441.5|11441.5|11441.28|11441.28|0
1645024340000|2022-02-16 15:12:20|11441.07|11441.07|11444|11444|11444|11444|11441.07|11441.07|0
1645024350000|2022-02-16 15:12:30|11444.23|11444.23|11444.36|11444.36|11444.36|11444.36|11444.23|11444.23|0
1645024360000|2022-02-16 15:12:40|11444.49|11444.49|11444.9|11444.9|11444.9|11444.9|11444.49|11444.49|0
1645024370000|2022-02-16 15:12:50|11444.8|11444.8|11444.93|11444.93|11444.93|11444.93|11444.8|11444.8|0
1645024380000|2022-02-16 15:13:00|11445.3|11445.3|11445.37|11445.37|11445.37|11445.37|11445.18|11445.18|0
1645024390000|2022-02-16 15:13:10|11445.53|11445.53|11445.8|11445.8|11445.8|11445.8|11445.53|11445.53|0
1645024400000|2022-02-16 15:13:20|11446.16|11446.16|11446.58|11446.58|11446.93|11446.93|11445.93|11445.93|0
1645024410000|2022-02-16 15:13:30|11446.71|11446.71|11446.71|11446.71|11446.71|11446.71|11446.71|11446.71|0
1645024420000|2022-02-16 15:13:40|11446.34|11446.34|11446.61|11446.61|11446.61|11446.61|11446.07|11446.07|0
1645024430000|2022-02-16 15:13:50|11446.69|11446.69|11446.83|11446.83|11446.83|11446.83|11446.6|11446.6|0
1645024440000|2022-02-16 15:14:00|11446.69|11446.69|11445.83|11445.83|11446.88|11446.88|11445.83|11445.83|0
1645024450000|2022-02-16 15:14:10|11445.74|11445.74|11445.87|11445.87|11445.87|11445.87|11445.74|11445.74|0
1645024460000|2022-02-16 15:14:20|11445.74|11445.74|11444.13|11444.13|11445.74|11445.74|11444.13|11444.13|0
1645024470000|2022-02-16 15:14:30|11443.94|11443.94|11441.76|11441.76|11443.94|11443.94|11441.76|11441.76|0
1645024480000|2022-02-16 15:14:40|11441.3|11441.3|11440.01|11440.01|11441.3|11441.3|11440.01|11440.01|0
1645024490000|2022-02-16 15:14:50|11439.65|11439.65|11439.79|11439.79|11439.79|11439.79|11439.65|11439.65|0
1645024500000|2022-02-16 15:15:00|11440.06|11440.06|11440.06|11440.06|11440.06|11440.06|11440.06|11440.06|0
1645024510000|2022-02-16 15:15:10|11439.27|11439.27|11438.51|11438.51|11439.27|11439.27|11438.51|11438.51|0
1645024520000|2022-02-16 15:15:20|11438.38|11438.38|11437.41|11437.41|11438.38|11438.38|11437.41|11437.41|0
1645024530000|2022-02-16 15:15:30|11437.25|11437.25|11437.25|11437.25|11437.25|11437.25|11437.25|11437.25|0
1645024550000|2022-02-16 15:15:50|11437.36|11437.36|11437.49|11437.49|11437.49|11437.49|11437.36|11437.36|0
1645024560000|2022-02-16 15:16:00|11437.68|11437.68|11438.07|11438.07|11438.07|11438.07|11437.68|11437.68|0
1645024570000|2022-02-16 15:16:10|11438.28|11438.28|11438.14|11438.14|11438.28|11438.28|11438.14|11438.14|0
1645024580000|2022-02-16 15:16:20|11438.35|11438.35|11437.92|11437.92|11438.35|11438.35|11437.92|11437.92|0
1645024590000|2022-02-16 15:16:30|11437.45|11437.45|11437.45|11437.45|11437.45|11437.45|11437.45|11437.45|0
1645024600000|2022-02-16 15:16:40|11437.01|11437.01|11436.32|11436.32|11437.01|11437.01|11436.32|11436.32|0
1645024610000|2022-02-16 15:16:50|11436.52|11436.52|11436.43|11436.43|11436.79|11436.79|11436.43|11436.43|0
1645024620000|2022-02-16 15:17:00|11436.75|11436.75|11435.43|11435.43|11436.75|11436.75|11435.43|11435.43|0
1645024630000|2022-02-16 15:17:10|11435.11|11435.11|11435.42|11435.42|11435.69|11435.69|11435.11|11435.11|0
1645024640000|2022-02-16 15:17:20|11435.32|11435.32|11434.53|11434.53|11435.32|11435.32|11434.53|11434.53|0
1645024650000|2022-02-16 15:17:30|11434.76|11434.76|11435.31|11435.31|11435.31|11435.31|11434.76|11434.76|0
1645024660000|2022-02-16 15:17:40|11435.49|11435.49|11436.05|11436.05|11436.26|11436.26|11435.49|11435.49|0
1645024670000|2022-02-16 15:17:50|11436.24|11436.24|11435.9|11435.9|11436.43|11436.43|11435.76|11435.76|0
1645024680000|2022-02-16 15:18:00|11435.76|11435.76|11436.06|11436.06|11436.06|11436.06|11435.76|11435.76|0
1645024690000|2022-02-16 15:18:10|11436.29|11436.29|11436.7|11436.7|11436.7|11436.7|11436.29|11436.29|0
1645024700000|2022-02-16 15:18:20|11436.29|11436.29|11437.79|11437.79|11437.79|11437.79|11436.06|11436.06|0
1645024710000|2022-02-16 15:18:30|11437.65|11437.65|11437.09|11437.09|11437.65|11437.65|11436.96|11436.96|0
1645024720000|2022-02-16 15:18:40|11436.74|11436.74|11436.75|11436.75|11437.62|11437.62|11436.74|11436.74|0
1645024730000|2022-02-16 15:18:50|11437.19|11437.19|11437.5|11437.5|11437.5|11437.5|11437.06|11437.06|0
1645024740000|2022-02-16 15:19:00|11437.36|11437.36|11433.4|11433.4|11437.36|11437.36|11433.4|11433.4|0
1645024750000|2022-02-16 15:19:10|11433.01|11433.01|11433.48|11433.48|11433.48|11433.48|11433.01|11433.01|0
1645024760000|2022-02-16 15:19:20|11433.61|11433.61|11432.85|11432.85|11433.61|11433.61|11432.85|11432.85|0
1645024770000|2022-02-16 15:19:30|11432.99|11432.99|11432.99|11432.99|11432.99|11432.99|11432.99|11432.99|0
1645024780000|2022-02-16 15:19:40|11433.53|11433.53|11433.32|11433.32|11433.53|11433.53|11433.32|11433.32|0
1645024790000|2022-02-16 15:19:50|11434.11|11434.11|11435.28|11435.28|11435.34|11435.34|11434.11|11434.11|0
1645024800000|2022-02-16 15:20:00|11435.05|11435.05|11435.05|11435.05|11435.05|11435.05|11435.05|11435.05|0
1645024810000|2022-02-16 15:20:10|11434.69|11434.69|11434.69|11434.69|11434.69|11434.69|11434.69|11434.69|0
1645024820000|2022-02-16 15:20:20|11434.43|11434.43|11434.4|11434.4|11434.43|11434.43|11434.29|11434.29|0
1645024840000|2022-02-16 15:20:40|11434.54|11434.54|11434.35|11434.35|11434.54|11434.54|11434.35|11434.35|0
1645024850000|2022-02-16 15:20:50|11434.27|11434.27|11434.27|11434.27|11434.27|11434.27|11434.27|11434.27|0
1645024860000|2022-02-16 15:21:00|11434.05|11434.05|11434.05|11434.05|11434.05|11434.05|11434.05|11434.05|0
1645024870000|2022-02-16 15:21:10|11434.4|11434.4|11433.47|11433.47|11434.4|11434.4|11433.47|11433.47|0
1645024880000|2022-02-16 15:21:20|11433.91|11433.91|11434.28|11434.28|11434.55|11434.55|11433.78|11433.78|0
1645024890000|2022-02-16 15:21:30|11434.14|11434.14|11433.27|11433.27|11434.14|11434.14|11433.27|11433.27|0
1645024900000|2022-02-16 15:21:40|11433.55|11433.55|11434.05|11434.05|11434.05|11434.05|11433.55|11433.55|0
1645024910000|2022-02-16 15:21:50|11433.69|11433.69|11432.72|11432.72|11433.69|11433.69|11432.72|11432.72|0
1645024920000|2022-02-16 15:22:00|11432.9|11432.9|11432.9|11432.9|11433.18|11433.18|11432.9|11432.9|0
1645024940000|2022-02-16 15:22:20|11433.18|11433.18|11433|11433|11433.27|11433.27|11433|11433|0
1645024960000|2022-02-16 15:22:40|11433.27|11433.27|11433.13|11433.13|11433.27|11433.27|11433.13|11433.13|0
1645024980000|2022-02-16 15:23:00|11433.27|11433.27|11433.92|11433.92|11433.92|11433.92|11433.27|11433.27|0
1645024990000|2022-02-16 15:23:10|11433.49|11433.49|11433.49|11433.49|11433.49|11433.49|11433.49|11433.49|0
1645025000000|2022-02-16 15:23:20|11433.76|11433.76|11434.12|11434.12|11434.12|11434.12|11433.76|11433.76|0
1645025010000|2022-02-16 15:23:30|11433.76|11433.76|11433.76|11433.76|11433.76|11433.76|11433.76|11433.76|0
1645025020000|2022-02-16 15:23:40|11433.9|11433.9|11433.81|11433.81|11433.9|11433.9|11433.58|11433.58|0
1645025030000|2022-02-16 15:23:50|11433.89|11433.89|11433.89|11433.89|11433.89|11433.89|11433.89|11433.89|0
1645025040000|2022-02-16 15:24:00|11434.17|11434.17|11435.18|11435.18|11435.18|11435.18|11434.17|11434.17|0
1645025060000|2022-02-16 15:24:20|11435.45|11435.45|11437.38|11437.38|11437.38|11437.38|11435.45|11435.45|0
1645025070000|2022-02-16 15:24:30|11437.64|11437.64|11437.04|11437.04|11437.83|11437.83|11437.04|11437.04|0
1645025080000|2022-02-16 15:24:40|11436.59|11436.59|11436.54|11436.54|11436.73|11436.73|11436.54|11436.54|0
1645025090000|2022-02-16 15:24:50|11436.38|11436.38|11435.5|11435.5|11436.38|11436.38|11435.5|11435.5|0
1645025100000|2022-02-16 15:25:00|11435.93|11435.93|11435.74|11435.74|11436.14|11436.14|11435.38|11435.38|0
1645025110000|2022-02-16 15:25:10|11434.86|11434.86|11434.77|11434.77|11434.86|11434.86|11434.77|11434.77|0
1645025120000|2022-02-16 15:25:20|11434.91|11434.91|11434.63|11434.63|11434.91|11434.91|11433.49|11433.49|0
1645025150000|2022-02-16 15:25:50|11434.44|11434.44|11434.44|11434.44|11434.44|11434.44|11434.44|11434.44|0
1645025160000|2022-02-16 15:26:00|11434.75|11434.75|11435.18|11435.18|11435.18|11435.18|11434.75|11434.75|0
1645025170000|2022-02-16 15:26:10|11435.32|11435.32|11435.68|11435.68|11435.68|11435.68|11435.32|11435.32|0
1645025180000|2022-02-16 15:26:20|11435.81|11435.81|11433.9|11433.9|11435.81|11435.81|11433.49|11433.49|0
1645025210000|2022-02-16 15:26:50|11434.21|11434.21|11434.4|11434.4|11434.4|11434.4|11434.21|11434.21|0
1645025220000|2022-02-16 15:27:00|11434.76|11434.76|11435.9|11435.9|11435.9|11435.9|11434.76|11434.76|0
1645025230000|2022-02-16 15:27:10|11436.34|11436.34|11436.34|11436.34|11436.34|11436.34|11436.34|11436.34|0
1645025240000|2022-02-16 15:27:20|11436.75|11436.75|11436.39|11436.39|11436.75|11436.75|11436.39|11436.39|0
1645025250000|2022-02-16 15:27:30|11436.56|11436.56|11436.72|11436.72|11436.72|11436.72|11436.56|11436.56|0
1645025260000|2022-02-16 15:27:40|11436.99|11436.99|11435.91|11435.91|11436.99|11436.99|11435.91|11435.91|0
1645025270000|2022-02-16 15:27:50|11436|11436|11435.3|11435.3|11436|11436|11435.3|11435.3|0
1645025280000|2022-02-16 15:28:00|11434.98|11434.98|11436.23|11436.23|11436.23|11436.23|11434.98|11434.98|0
1645025290000|2022-02-16 15:28:10|11436.46|11436.46|11436.46|11436.46|11436.46|11436.46|11436.46|11436.46|0
1645025300000|2022-02-16 15:28:20|11437.25|11437.25|11437.13|11437.13|11437.88|11437.88|11437.13|11437.13|0
1645025310000|2022-02-16 15:28:30|11436.76|11436.76|11436.76|11436.76|11436.76|11436.76|11436.76|11436.76|0
1645025320000|2022-02-16 15:28:40|11437.08|11437.08|11437.53|11437.53|11437.53|11437.53|11437.08|11437.08|0
1645025330000|2022-02-16 15:28:50|11437.83|11437.83|11437.56|11437.56|11437.83|11437.83|11437.56|11437.56|0
1645025340000|2022-02-16 15:29:00|11437.7|11437.7|11437.7|11437.7|11437.7|11437.7|11437.7|11437.7|0
1645025350000|2022-02-16 15:29:10|11437.93|11437.93|11437.93|11437.93|11437.93|11437.93|11437.93|11437.93|0
1645025370000|2022-02-16 15:29:30|11437.61|11437.61|11436.99|11436.99|11437.61|11437.61|11436.99|11436.99|0
1645025390000|2022-02-16 15:29:50|11437.43|11437.43|11438.37|11438.37|11438.37|11438.37|11437.43|11437.43|0
1645025400000|2022-02-16 15:30:00|11437.94|11437.94|11437.58|11437.58|11437.94|11437.94|11437.58|11437.58|0
1645025410000|2022-02-16 15:30:10|11437.89|11437.89|11437.91|11437.91|11437.91|11437.91|11437.76|11437.76|0
1645025440000|2022-02-16 15:30:40|11438.1|11438.1|11438.01|11438.01|11438.33|11438.33|11437.87|11437.87|0
1645025460000|2022-02-16 15:31:00|11438.47|11438.47|11438.47|11438.47|11438.47|11438.47|11438.47|11438.47|0
1645025470000|2022-02-16 15:31:10|11438.32|11438.32|11438.32|11438.32|11438.32|11438.32|11438.32|11438.32|0
1645025480000|2022-02-16 15:31:20|11438.63|11438.63|11439.2|11439.2|11439.2|11439.2|11438.63|11438.63|0
1645025500000|2022-02-16 15:31:40|11439.4|11439.4|11439.4|11439.4|11439.4|11439.4|11439.4|11439.4|0
1645025510000|2022-02-16 15:31:50|11439.6|11439.6|11440.04|11440.04|11440.04|11440.04|11439.42|11439.42|0
1645025520000|2022-02-16 15:32:00|11440.35|11440.35|11439.3|11439.3|11440.35|11440.35|11439.3|11439.3|0
1645025530000|2022-02-16 15:32:10|11439.51|11439.51|11439.51|11439.51|11439.51|11439.51|11439.51|11439.51|0
1645025540000|2022-02-16 15:32:20|11439.71|11439.71|11439.71|11439.71|11439.71|11439.71|11439.71|11439.71|0
1645025550000|2022-02-16 15:32:30|11440.5|11440.5|11440.5|11440.5|11440.5|11440.5|11440.5|11440.5|0
1645025560000|2022-02-16 15:32:40|11440.69|11440.69|11441.08|11441.08|11441.08|11441.08|11440.69|11440.69|0
1645025570000|2022-02-16 15:32:50|11440.85|11440.85|11440.85|11440.85|11440.85|11440.85|11440.85|11440.85|0
1645025600000|2022-02-16 15:33:20|11441.48|11441.48|11446.87|11446.87|11446.87|11446.87|11441.48|11441.48|0
1645025610000|2022-02-16 15:33:30|11447.01|11447.01|11449.61|11449.61|11449.61|11449.61|11447.01|11447.01|0
1645025620000|2022-02-16 15:33:40|11449.69|11449.69|11449.85|11449.85|11450.04|11450.04|11449.69|11449.69|0
1645025630000|2022-02-16 15:33:50|11449.62|11449.62|11449.62|11449.62|11449.62|11449.62|11449.62|11449.62|0
1645025650000|2022-02-16 15:34:10|11449.99|11449.99|11450.57|11450.57|11450.57|11450.57|11449.99|11449.99|0
1645025660000|2022-02-16 15:34:20|11450.71|11450.71|11450.28|11450.28|11450.71|11450.71|11450.28|11450.28|0
1645025670000|2022-02-16 15:34:30|11449.85|11449.85|11448.95|11448.95|11449.85|11449.85|11448.95|11448.95|0
1645025680000|2022-02-16 15:34:40|11449.18|11449.18|11449.92|11449.92|11449.92|11449.92|11449.18|11449.18|0
1645025690000|2022-02-16 15:34:50|11451.5|11451.5|11451.64|11451.64|11451.64|11451.64|11451.5|11451.5|0
1645025700000|2022-02-16 15:35:00|11451.73|11451.73|11452.42|11452.42|11452.42|11452.42|11451.73|11451.73|0
1645025710000|2022-02-16 15:35:10|11452.24|11452.24|11452.68|11452.68|11452.68|11452.68|11452.24|11452.24|0
1645025720000|2022-02-16 15:35:20|11452.01|11452.01|11451.1|11451.1|11452.01|11452.01|11451.1|11451.1|0
1645025740000|2022-02-16 15:35:40|11451.36|11451.36|11451.56|11451.56|11451.56|11451.56|11451.36|11451.36|0
1645025750000|2022-02-16 15:35:50|11451.32|11451.32|11450.38|11450.38|11451.46|11451.46|11450.07|11450.07|0
1645025760000|2022-02-16 15:36:00|11449.76|11449.76|11451.1|11451.1|11451.1|11451.1|11449.61|11449.61|0
1645025780000|2022-02-16 15:36:20|11451.35|11451.35|11451.6|11451.6|11451.6|11451.6|11451.35|11451.35|0
1645025790000|2022-02-16 15:36:30|11451.16|11451.16|11450.89|11450.89|11451.16|11451.16|11450.89|11450.89|0
1645025810000|2022-02-16 15:36:50|11451.52|11451.52|11452.73|11452.73|11453.1|11453.1|11451.52|11451.52|0
1645025820000|2022-02-16 15:37:00|11452.5|11452.5|11452.25|11452.25|11452.88|11452.88|11452.25|11452.25|0
1645025850000|2022-02-16 15:37:30|11453.12|11453.12|11454.69|11454.69|11454.69|11454.69|11453.12|11453.12|0
1645025860000|2022-02-16 15:37:40|11454.88|11454.88|11455.06|11455.06|11455.06|11455.06|11454.88|11454.88|0
1645025870000|2022-02-16 15:37:50|11454.27|11454.27|11454.27|11454.27|11454.27|11454.27|11454.27|11454.27|0
1645025880000|2022-02-16 15:38:00|11453.84|11453.84|11453.35|11453.35|11453.84|11453.84|11453.35|11453.35|0
1645025890000|2022-02-16 15:38:10|11453.27|11453.27|11452.48|11452.48|11453.27|11453.27|11452.48|11452.48|0
1645025900000|2022-02-16 15:38:20|11452.18|11452.18|11449.71|11449.71|11452.18|11452.18|11449.71|11449.71|0
1645025910000|2022-02-16 15:38:30|11449.48|11449.48|11449.11|11449.11|11449.48|11449.48|11449.11|11449.11|0
1645025920000|2022-02-16 15:38:40|11448.89|11448.89|11449.05|11449.05|11449.05|11449.05|11448.89|11448.89|0
1645025930000|2022-02-16 15:38:50|11448.62|11448.62|11448.62|11448.62|11448.62|11448.62|11448.62|11448.62|0
1645025940000|2022-02-16 15:39:00|11448.93|11448.93|11448.62|11448.62|11448.93|11448.93|11448.62|11448.62|0
1645025950000|2022-02-16 15:39:10|11448.93|11448.93|11449.12|11449.12|11449.12|11449.12|11448.93|11448.93|0
1645025960000|2022-02-16 15:39:20|11449.32|11449.32|11449.32|11449.32|11449.32|11449.32|11449.32|11449.32|0
1645025970000|2022-02-16 15:39:30|11449.13|11449.13|11448.9|11448.9|11449.13|11449.13|11448.9|11448.9|0
1645025980000|2022-02-16 15:39:40|11448.82|11448.82|11448.82|11448.82|11448.82|11448.82|11448.82|11448.82|0
1645025990000|2022-02-16 15:39:50|11449.26|11449.26|11449.26|11449.26|11449.26|11449.26|11449.26|11449.26|0
1645026010000|2022-02-16 15:40:10|11449.63|11449.63|11449.45|11449.45|11449.63|11449.63|11449.45|11449.45|0
1645026030000|2022-02-16 15:40:30|11449.64|11449.64|11449.31|11449.31|11449.64|11449.64|11449.31|11449.31|0
1645026040000|2022-02-16 15:40:40|11449.12|11449.12|11448.69|11448.69|11449.12|11449.12|11447.9|11447.9|0
1645026060000|2022-02-16 15:41:00|11448.34|11448.34|11449.59|11449.59|11449.59|11449.59|11448.34|11448.34|0
1645026070000|2022-02-16 15:41:10|11449.82|11449.82|11450.69|11450.69|11450.69|11450.69|11449.03|11449.03|0
1645026080000|2022-02-16 15:41:20|11450.33|11450.33|11450.64|11450.64|11450.64|11450.64|11450.33|11450.33|0
1645026090000|2022-02-16 15:41:30|11450.72|11450.72|11450.72|11450.72|11450.72|11450.72|11450.72|11450.72|0
1645026100000|2022-02-16 15:41:40|11450.61|11450.61|11451.73|11451.73|11451.73|11451.73|11450.61|11450.61|0
1645026110000|2022-02-16 15:41:50|11451.94|11451.94|11452.13|11452.13|11452.13|11452.13|11451.94|11451.94|0
1645026120000|2022-02-16 15:42:00|11451.25|11451.25|11450.97|11450.97|11451.25|11451.25|11450.97|11450.97|0
1645026140000|2022-02-16 15:42:20|11451.29|11451.29|11451.73|11451.73|11451.86|11451.86|11451.29|11451.29|0
1645026150000|2022-02-16 15:42:30|11451.94|11451.94|11451.94|11451.94|11451.94|11451.94|11451.94|11451.94|0
1645026180000|2022-02-16 15:43:00|11451.73|11451.73|11451.73|11451.73|11451.73|11451.73|11451.73|11451.73|0
1645026190000|2022-02-16 15:43:10|11452.08|11452.08|11452.08|11452.08|11452.08|11452.08|11452.08|11452.08|0
1645026200000|2022-02-16 15:43:20|11451.65|11451.65|11451.65|11451.65|11451.65|11451.65|11451.65|11451.65|0
1645026210000|2022-02-16 15:43:30|11451.22|11451.22|11452.01|11452.01|11452.01|11452.01|11451.22|11451.22|0
1645026220000|2022-02-16 15:43:40|11452.13|11452.13|11452.31|11452.31|11452.31|11452.31|11452.13|11452.13|0
1645026240000|2022-02-16 15:44:00|11452.08|11452.08|11451.95|11451.95|11452.08|11452.08|11451.95|11451.95|0
1645026250000|2022-02-16 15:44:10|11451.59|11451.59|11451.48|11451.48|11451.59|11451.59|11451.48|11451.48|0
1645026260000|2022-02-16 15:44:20|11451.58|11451.58|11451.58|11451.58|11451.58|11451.58|11451.58|11451.58|0
1645026270000|2022-02-16 15:44:30|11451.34|11451.34|11451.24|11451.24|11451.34|11451.34|11451.24|11451.24|0
1645026280000|2022-02-16 15:44:40|11451.68|11451.68|11451.44|11451.44|11451.68|11451.68|11450.52|11450.52|0
1645026290000|2022-02-16 15:44:50|11451.85|11451.85|11451.29|11451.29|11451.85|11451.85|11451.29|11451.29|0
1645026300000|2022-02-16 15:45:00|11450.98|11450.98|11450.86|11450.86|11451.14|11451.14|11450.47|11450.47|0
1645026310000|2022-02-16 15:45:10|11450.55|11450.55|11450.74|11450.74|11450.74|11450.74|11450.55|11450.55|0
1645026320000|2022-02-16 15:45:20|11450.43|11450.43|11450.51|11450.51|11450.68|11450.68|11450.43|11450.43|0
1645026330000|2022-02-16 15:45:30|11450.4|11450.4|11450.4|11450.4|11450.4|11450.4|11450.4|11450.4|0
1645026340000|2022-02-16 15:45:40|11450.67|11450.67|11451.56|11451.56|11451.56|11451.56|11450.67|11450.67|0
1645026350000|2022-02-16 15:45:50|11451.3|11451.3|11451.56|11451.56|11451.56|11451.56|11451.3|11451.3|0
1645026360000|2022-02-16 15:46:00|11451.87|11451.87|11452.48|11452.48|11452.48|11452.48|11451.87|11451.87|0
1645026370000|2022-02-16 15:46:10|11452.58|11452.58|11452.66|11452.66|11452.66|11452.66|11452.58|11452.58|0
1645026380000|2022-02-16 15:46:20|11453.45|11453.45|11453.82|11453.82|11453.82|11453.82|11453.45|11453.45|0
1645026390000|2022-02-16 15:46:30|11453.91|11453.91|11453.73|11453.73|11453.91|11453.91|11453.73|11453.73|0
1645026400000|2022-02-16 15:46:40|11453.96|11453.96|11452.94|11452.94|11453.96|11453.96|11452.94|11452.94|0
1645026410000|2022-02-16 15:46:50|11453.38|11453.38|11453.59|11453.59|11453.59|11453.59|11453.38|11453.38|0
1645026420000|2022-02-16 15:47:00|11453.95|11453.95|11453.95|11453.95|11453.95|11453.95|11453.95|11453.95|0
1645026430000|2022-02-16 15:47:10|11453.75|11453.75|11452.17|11452.17|11453.75|11453.75|11452.17|11452.17|0
1645026440000|2022-02-16 15:47:20|11452.48|11452.48|11452.48|11452.48|11452.48|11452.48|11452.48|11452.48|0
1645026450000|2022-02-16 15:47:30|11452.68|11452.68|11452.19|11452.19|11452.76|11452.76|11452.09|11452.09|0
1645026460000|2022-02-16 15:47:40|11452.41|11452.41|11452.43|11452.43|11452.43|11452.43|11452.19|11452.19|0
1645026470000|2022-02-16 15:47:50|11452.59|11452.59|11456.08|11456.08|11456.08|11456.08|11452.51|11452.51|0
1645026480000|2022-02-16 15:48:00|11456.97|11456.97|11456.53|11456.53|11456.97|11456.97|11456.53|11456.53|0
1645026500000|2022-02-16 15:48:20|11456.72|11456.72|11456.55|11456.55|11456.72|11456.72|11456.55|11456.55|0
1645026520000|2022-02-16 15:48:40|11456.75|11456.75|11454.01|11454.01|11456.75|11456.75|11453.85|11453.85|0
1645026530000|2022-02-16 15:48:50|11454.25|11454.25|11454.92|11454.92|11454.92|11454.92|11454.13|11454.13|0
1645026540000|2022-02-16 15:49:00|11455.08|11455.08|11454.29|11454.29|11455.31|11455.31|11454.29|11454.29|0
1645026550000|2022-02-16 15:49:10|11454.1|11454.1|11454.29|11454.29|11454.29|11454.29|11454.1|11454.1|0
1645026560000|2022-02-16 15:49:20|11454.44|11454.44|11455.14|11455.14|11455.14|11455.14|11454.44|11454.44|0
1645026570000|2022-02-16 15:49:30|11456.02|11456.02|11456.01|11456.01|11456.02|11456.02|11455.48|11455.48|0
1645026590000|2022-02-16 15:49:50|11456.19|11456.19|11456.19|11456.19|11456.19|11456.19|11456.19|11456.19|0
1645026600000|2022-02-16 15:50:00|11456.51|11456.51|11456.82|11456.82|11456.82|11456.82|11456.51|11456.51|0
1645026630000|2022-02-16 15:50:30|11456.69|11456.69|11456.83|11456.83|11456.96|11456.96|11456.69|11456.69|0
1645026640000|2022-02-16 15:50:40|11457.09|11457.09|11457.48|11457.48|11457.62|11457.62|11457.09|11457.09|0
1645026650000|2022-02-16 15:50:50|11457.37|11457.37|11457.12|11457.12|11457.37|11457.37|11456.94|11456.94|0
1645026660000|2022-02-16 15:51:00|11457.02|11457.02|11457.4|11457.4|11457.48|11457.48|11457.02|11457.02|0
1645026670000|2022-02-16 15:51:10|11457.18|11457.18|11457.4|11457.4|11457.4|11457.4|11457.18|11457.18|0
1645026680000|2022-02-16 15:51:20|11457.31|11457.31|11458.06|11458.06|11458.25|11458.25|11457.31|11457.31|0
1645026690000|2022-02-16 15:51:30|11458.85|11458.85|11458.85|11458.85|11458.85|11458.85|11458.85|11458.85|0
1645026710000|2022-02-16 15:51:50|11459.07|11459.07|11458.88|11458.88|11459.07|11459.07|11458.88|11458.88|0
1645026720000|2022-02-16 15:52:00|11458.66|11458.66|11458.53|11458.53|11458.66|11458.66|11458.53|11458.53|0
1645026740000|2022-02-16 15:52:20|11458.41|11458.41|11457.7|11457.7|11458.41|11458.41|11457.7|11457.7|0
1645026780000|2022-02-16 15:53:00|11457.92|11457.92|11457.34|11457.34|11457.92|11457.92|11457.34|11457.34|0
1645026790000|2022-02-16 15:53:10|11457.67|11457.67|11457.59|11457.59|11457.67|11457.67|11457.59|11457.59|0
1645026800000|2022-02-16 15:53:20|11458.05|11458.05|11458.05|11458.05|11458.05|11458.05|11458.05|11458.05|0
1645026810000|2022-02-16 15:53:30|11458.84|11458.84|11459.94|11459.94|11459.94|11459.94|11458.84|11458.84|0
1645026820000|2022-02-16 15:53:40|11460.07|11460.07|11460.07|11460.07|11460.07|11460.07|11460.07|11460.07|0
1645026830000|2022-02-16 15:53:50|11459.86|11459.86|11459.86|11459.86|11459.86|11459.86|11459.86|11459.86|0
1645026840000|2022-02-16 15:54:00|11459.71|11459.71|11456.87|11456.87|11459.71|11459.71|11456.87|11456.87|0
1645026850000|2022-02-16 15:54:10|11456.79|11456.79|11457.1|11457.1|11457.1|11457.1|11456.74|11456.74|0
1645026860000|2022-02-16 15:54:20|11456.67|11456.67|11456.67|11456.67|11456.67|11456.67|11456.67|11456.67|0
1645026870000|2022-02-16 15:54:30|11456.55|11456.55|11456.55|11456.55|11456.55|11456.55|11456.55|11456.55|0
1645026880000|2022-02-16 15:54:40|11456.68|11456.68|11456.68|11456.68|11456.68|11456.68|11456.68|11456.68|0
1645026890000|2022-02-16 15:54:50|11457.12|11457.12|11456.9|11456.9|11457.12|11457.12|11456.68|11456.68|0
1645026900000|2022-02-16 15:55:00|11457.04|11457.04|11457.34|11457.34|11457.48|11457.48|11457.04|11457.04|0
1645026910000|2022-02-16 15:55:10|11457.44|11457.44|11457.44|11457.44|11457.44|11457.44|11457.44|11457.44|0
1645026920000|2022-02-16 15:55:20|11457.24|11457.24|11457.51|11457.51|11457.51|11457.51|11457.24|11457.24|0
1645026930000|2022-02-16 15:55:30|11457.69|11457.69|11457.69|11457.69|11457.69|11457.69|11457.69|11457.69|0
1645026940000|2022-02-16 15:55:40|11457.79|11457.79|11456.9|11456.9|11457.79|11457.79|11456.9|11456.9|0
1645026950000|2022-02-16 15:55:50|11457.09|11457.09|11456.76|11456.76|11457.09|11457.09|11456.63|11456.63|0
1645026960000|2022-02-16 15:56:00|11456.9|11456.9|11457.78|11457.78|11457.78|11457.78|11456.54|11456.54|0
1645026970000|2022-02-16 15:56:10|11457.33|11457.33|11456.34|11456.34|11457.33|11457.33|11456.34|11456.34|0
1645026980000|2022-02-16 15:56:20|11456.23|11456.23|11456.23|11456.23|11456.23|11456.23|11456.23|11456.23|0
1645027000000|2022-02-16 15:56:40|11455.77|11455.77|11455.77|11455.77|11455.77|11455.77|11455.77|11455.77|0
1645027010000|2022-02-16 15:56:50|11455.97|11455.97|11455.97|11455.97|11455.97|11455.97|11455.97|11455.97|0
1645027020000|2022-02-16 15:57:00|11456.16|11456.16|11455.9|11455.9|11456.16|11456.16|11455.55|11455.55|0
1645027030000|2022-02-16 15:57:10|11456.47|11456.47|11456.94|11456.94|11457.13|11457.13|11456.47|11456.47|0
1645027050000|2022-02-16 15:57:30|11455.62|11455.62|11455.8|11455.8|11455.8|11455.8|11455.62|11455.62|0
1645027060000|2022-02-16 15:57:40|11456.09|11456.09|11456.28|11456.28|11456.28|11456.28|11456.09|11456.09|0
1645027070000|2022-02-16 15:57:50|11455.84|11455.84|11455.84|11455.84|11455.84|11455.84|11455.84|11455.84|0
1645027080000|2022-02-16 15:58:00|11455.61|11455.61|11455.77|11455.77|11455.77|11455.77|11455.61|11455.61|0
1645027090000|2022-02-16 15:58:10|11456.65|11456.65|11456.82|11456.82|11456.96|11456.96|11456.52|11456.52|0
1645027100000|2022-02-16 15:58:20|11456.91|11456.91|11457.1|11457.1|11457.1|11457.1|11456.91|11456.91|0
1645027110000|2022-02-16 15:58:30|11456.97|11456.97|11457.93|11457.93|11457.93|11457.93|11456.97|11456.97|0
1645027120000|2022-02-16 15:58:40|11457.66|11457.66|11457.94|11457.94|11458.37|11458.37|11457.66|11457.66|0
1645027130000|2022-02-16 15:58:50|11457.59|11457.59|11457.13|11457.13|11457.99|11457.99|11457.13|11457.13|0
1645027140000|2022-02-16 15:59:00|11457.21|11457.21|11454.56|11454.56|11457.21|11457.21|11454.56|11454.56|0
1645027150000|2022-02-16 15:59:10|11455.35|11455.35|11455.35|11455.35|11455.65|11455.65|11455.35|11455.35|0
1645027180000|2022-02-16 15:59:40|11455.62|11455.62|11456.27|11456.27|11456.27|11456.27|11455.62|11455.62|0
1645027190000|2022-02-16 15:59:50|11456.58|11456.58|11456.58|11456.58|11456.83|11456.83|11456.58|11456.58|0
1645027200000|2022-02-16 16:00:00|11457.13|11457.13|11457.75|11457.75|11457.75|11457.75|11456.99|11456.99|0
1645027210000|2022-02-16 16:00:10|11458.11|11458.11|11459.82|11459.82|11459.82|11459.82|11458.11|11458.11|0
1645027220000|2022-02-16 16:00:20|11460.25|11460.25|11460.25|11460.25|11460.25|11460.25|11460.25|11460.25|0
1645027230000|2022-02-16 16:00:30|11460.61|11460.61|11460.61|11460.61|11460.61|11460.61|11460.61|11460.61|0
1645027240000|2022-02-16 16:00:40|11460.8|11460.8|11461.59|11461.59|11461.59|11461.59|11460.8|11460.8|0
1645027250000|2022-02-16 16:00:50|11461.48|11461.48|11465.7|11465.7|11465.7|11465.7|11461.48|11461.48|0
1645027260000|2022-02-16 16:01:00|11466.16|11466.16|11466.16|11466.16|11466.16|11466.16|11466.16|11466.16|0
1645027270000|2022-02-16 16:01:10|11465.89|11465.89|11466.66|11466.66|11466.68|11466.68|11465.89|11465.89|0
1645027280000|2022-02-16 16:01:20|11467.45|11467.45|11467.66|11467.66|11467.76|11467.76|11467.45|11467.45|0
1645027290000|2022-02-16 16:01:30|11468.09|11468.09|11469.01|11469.01|11469.8|11469.8|11467.66|11467.66|0
1645027310000|2022-02-16 16:01:50|11469.38|11469.38|11469.56|11469.56|11470.17|11470.17|11469.38|11469.38|0
1645027320000|2022-02-16 16:02:00|11469.92|11469.92|11470.3|11470.3|11470.9|11470.9|11469.92|11469.92|0
1645027330000|2022-02-16 16:02:10|11470.58|11470.58|11471.83|11471.83|11471.83|11471.83|11470.55|11470.55|0
1645027340000|2022-02-16 16:02:20|11471.96|11471.96|11473.28|11473.28|11473.28|11473.28|11471.96|11471.96|0
1645027350000|2022-02-16 16:02:30|11473.15|11473.15|11473.03|11473.03|11473.15|11473.15|11472.84|11472.84|0
1645027360000|2022-02-16 16:02:40|11473.26|11473.26|11473.07|11473.07|11473.26|11473.26|11473.07|11473.07|0
1645027370000|2022-02-16 16:02:50|11473.31|11473.31|11475.71|11475.71|11475.71|11475.71|11473|11473|0
1645027380000|2022-02-16 16:03:00|11475.6|11475.6|11476.23|11476.23|11476.23|11476.23|11475.51|11475.51|0
1645027390000|2022-02-16 16:03:10|11476.66|11476.66|11477.48|11477.48|11477.48|11477.48|11476.66|11476.66|0
1645027410000|2022-02-16 16:03:30|11477.64|11477.64|11477.91|11477.91|11477.91|11477.91|11477.56|11477.56|0
1645027420000|2022-02-16 16:03:40|11478.1|11478.1|11478.42|11478.42|11478.42|11478.42|11478.1|11478.1|0
1645027440000|2022-02-16 16:04:00|11478.63|11478.63|11478.81|11478.81|11478.81|11478.81|11478.63|11478.63|0
1645027450000|2022-02-16 16:04:10|11479.04|11479.04|11479.26|11479.26|11479.54|11479.54|11479.04|11479.04|0
1645027460000|2022-02-16 16:04:20|11479.49|11479.49|11479.49|11479.49|11479.49|11479.49|11479.49|11479.49|0
1645027470000|2022-02-16 16:04:30|11479.93|11479.93|11480.28|11480.28|11480.28|11480.28|11479.93|11479.93|0
1645027480000|2022-02-16 16:04:40|11480.47|11480.47|11480.04|11480.04|11480.47|11480.47|11480.04|11480.04|0
1645027490000|2022-02-16 16:04:50|11480.47|11480.47|11480.47|11480.47|11480.47|11480.47|11480.47|11480.47|0
1645027500000|2022-02-16 16:05:00|11480.69|11480.69|11480.44|11480.44|11481.36|11481.36|11480.44|11480.44|0
1645027510000|2022-02-16 16:05:10|11480.63|11480.63|11480.88|11480.88|11480.88|11480.88|11480.63|11480.63|0
1645027520000|2022-02-16 16:05:20|11480.64|11480.64|11480.83|11480.83|11480.83|11480.83|11480.64|11480.64|0
1645027530000|2022-02-16 16:05:30|11480.99|11480.99|11478.95|11478.95|11480.99|11480.99|11478.95|11478.95|0
1645027540000|2022-02-16 16:05:40|11478.84|11478.84|11477.53|11477.53|11478.84|11478.84|11477.53|11477.53|0
1645027550000|2022-02-16 16:05:50|11477.16|11477.16|11476.12|11476.12|11477.16|11477.16|11476.12|11476.12|0
1645027560000|2022-02-16 16:06:00|11475.76|11475.76|11475.69|11475.69|11476.39|11476.39|11475.69|11475.69|0
1645027570000|2022-02-16 16:06:10|11476|11476|11476|11476|11476|11476|11476|11476|0
1645027580000|2022-02-16 16:06:20|11475.14|11475.14|11474.71|11474.71|11475.14|11475.14|11474.71|11474.71|0
1645027590000|2022-02-16 16:06:30|11475.15|11475.15|11475.15|11475.15|11475.15|11475.15|11475.15|11475.15|0
1645027600000|2022-02-16 16:06:40|11475.34|11475.34|11475.52|11475.52|11475.52|11475.52|11475.34|11475.34|0
1645027620000|2022-02-16 16:07:00|11475.3|11475.3|11475.31|11475.31|11475.63|11475.63|11475.3|11475.3|0
1645027630000|2022-02-16 16:07:10|11475.75|11475.75|11478.69|11478.69|11478.82|11478.82|11475.75|11475.75|0
1645027640000|2022-02-16 16:07:20|11479.57|11479.57|11481.6|11481.6|11481.78|11481.78|11479.57|11479.57|0
1645027650000|2022-02-16 16:07:30|11481.75|11481.75|11481.13|11481.13|11481.75|11481.75|11481.13|11481.13|0
1645027660000|2022-02-16 16:07:40|11481.31|11481.31|11481.8|11481.8|11481.8|11481.8|11481.31|11481.31|0
1645027680000|2022-02-16 16:08:00|11482.19|11482.19|11482.19|11482.19|11482.19|11482.19|11482.19|11482.19|0
1645027690000|2022-02-16 16:08:10|11482.11|11482.11|11482.11|11482.11|11482.11|11482.11|11482.11|11482.11|0
1645027700000|2022-02-16 16:08:20|11482.31|11482.31|11483.29|11483.29|11483.29|11483.29|11482.31|11482.31|0
1645027710000|2022-02-16 16:08:30|11484.17|11484.17|11484.74|11484.74|11484.74|11484.74|11484.17|11484.17|0
1645027720000|2022-02-16 16:08:40|11485.05|11485.05|11486.07|11486.07|11486.07|11486.07|11485.05|11485.05|0
1645027730000|2022-02-16 16:08:50|11485.93|11485.93|11485.93|11485.93|11485.93|11485.93|11485.93|11485.93|0
1645027750000|2022-02-16 16:09:10|11486.09|11486.09|11485.78|11485.78|11486.09|11486.09|11485.78|11485.78|0
1645027760000|2022-02-16 16:09:20|11485.91|11485.91|11486.79|11486.79|11486.79|11486.79|11485.72|11485.72|0
1645027770000|2022-02-16 16:09:30|11486.68|11486.68|11486.09|11486.09|11486.68|11486.68|11486.09|11486.09|0
1645027780000|2022-02-16 16:09:40|11486.31|11486.31|11484.8|11484.8|11486.31|11486.31|11484.8|11484.8|0
1645027790000|2022-02-16 16:09:50|11484.01|11484.01|11484.01|11484.01|11484.01|11484.01|11484.01|11484.01|0
1645027800000|2022-02-16 16:10:00|11484.18|11484.18|11484.07|11484.07|11484.18|11484.18|11484.07|11484.07|0
1645027820000|2022-02-16 16:10:20|11484.16|11484.16|11484.16|11484.16|11484.16|11484.16|11484.16|11484.16|0
1645027830000|2022-02-16 16:10:30|11483.81|11483.81|11484.48|11484.48|11484.48|11484.48|11483.81|11483.81|0
1645027840000|2022-02-16 16:10:40|11484.61|11484.61|11486.89|11486.89|11486.89|11486.89|11484.61|11484.61|0
1645027850000|2022-02-16 16:10:50|11486.57|11486.57|11486.43|11486.43|11486.57|11486.57|11486.43|11486.43|0
1645027860000|2022-02-16 16:11:00|11486.12|11486.12|11486.47|11486.47|11486.47|11486.47|11486.12|11486.12|0
1645027880000|2022-02-16 16:11:20|11486.57|11486.57|11487.41|11487.41|11487.41|11487.41|11486.47|11486.47|0
1645027890000|2022-02-16 16:11:30|11487.22|11487.22|11487.22|11487.22|11487.22|11487.22|11487.22|11487.22|0
1645027900000|2022-02-16 16:11:40|11487.44|11487.44|11487.44|11487.44|11487.44|11487.44|11487.44|11487.44|0
1645027910000|2022-02-16 16:11:50|11487.52|11487.52|11487.44|11487.44|11487.52|11487.52|11487.44|11487.44|0
1645027920000|2022-02-16 16:12:00|11487.32|11487.32|11487.32|11487.32|11487.32|11487.32|11487.32|11487.32|0
1645027930000|2022-02-16 16:12:10|11487.23|11487.23|11487.23|11487.23|11487.23|11487.23|11487.23|11487.23|0
1645027940000|2022-02-16 16:12:20|11487.41|11487.41|11487.07|11487.07|11487.41|11487.41|11487.07|11487.07|0
1645027950000|2022-02-16 16:12:30|11487.25|11487.25|11487.82|11487.82|11487.82|11487.82|11487.25|11487.25|0
1645027970000|2022-02-16 16:12:50|11487.98|11487.98|11487.57|11487.57|11488.14|11488.14|11487.57|11487.57|0
1645027980000|2022-02-16 16:13:00|11487.37|11487.37|11487.55|11487.55|11487.96|11487.96|11487.37|11487.37|0
1645027990000|2022-02-16 16:13:10|11487.89|11487.89|11487.82|11487.82|11488|11488|11487.82|11487.82|0
1645028000000|2022-02-16 16:13:20|11488|11488|11487.81|11487.81|11488.09|11488.09|11487.81|11487.81|0
1645028010000|2022-02-16 16:13:30|11487.37|11487.37|11487.59|11487.59|11487.81|11487.81|11487.37|11487.37|0
1645028020000|2022-02-16 16:13:40|11487.79|11487.79|11488.11|11488.11|11488.11|11488.11|11487.75|11487.75|0
1645028030000|2022-02-16 16:13:50|11488.54|11488.54|11489.36|11489.36|11489.36|11489.36|11488.54|11488.54|0
1645028040000|2022-02-16 16:14:00|11489.63|11489.63|11489.42|11489.42|11489.74|11489.74|11489.42|11489.42|0
1645028050000|2022-02-16 16:14:10|11489.21|11489.21|11489.21|11489.21|11489.42|11489.42|11489.21|11489.21|0
1645028060000|2022-02-16 16:14:20|11489.62|11489.62|11489.62|11489.62|11489.62|11489.62|11489.62|11489.62|0
1645028070000|2022-02-16 16:14:30|11489.96|11489.96|11489.99|11489.99|11490.09|11490.09|11489.96|11489.96|0
1645028080000|2022-02-16 16:14:40|11490.12|11490.12|11489.48|11489.48|11490.12|11490.12|11489.48|11489.48|0
1645028090000|2022-02-16 16:14:50|11489.29|11489.29|11489.75|11489.75|11489.75|11489.75|11488.83|11488.83|0
1645028100000|2022-02-16 16:15:00|11489.87|11489.87|11489.87|11489.87|11489.87|11489.87|11489.59|11489.59|0
1645028110000|2022-02-16 16:15:10|11489.68|11489.68|11491.76|11491.76|11491.76|11491.76|11489.68|11489.68|0
1645028120000|2022-02-16 16:15:20|11491.57|11491.57|11491.36|11491.36|11491.57|11491.57|11491.22|11491.22|0
1645028130000|2022-02-16 16:15:30|11491.23|11491.23|11490.16|11490.16|11491.23|11491.23|11490.16|11490.16|0
1645028140000|2022-02-16 16:15:40|11490.37|11490.37|11490.37|11490.37|11490.37|11490.37|11490.37|11490.37|0
1645028150000|2022-02-16 16:15:50|11490.57|11490.57|11490.57|11490.57|11490.57|11490.57|11490.57|11490.57|0
1645028160000|2022-02-16 16:16:00|11490.22|11490.22|11490.31|11490.31|11490.31|11490.31|11490.22|11490.22|0
1645028170000|2022-02-16 16:16:10|11490.54|11490.54|11490.79|11490.79|11490.79|11490.79|11490.51|11490.51|0
1645028180000|2022-02-16 16:16:20|11490.6|11490.6|11489.98|11489.98|11490.6|11490.6|11489.98|11489.98|0
1645028190000|2022-02-16 16:16:30|11489.8|11489.8|11490.02|11490.02|11490.1|11490.1|11489.8|11489.8|0
1645028200000|2022-02-16 16:16:40|11489.69|11489.69|11489.63|11489.63|11489.97|11489.97|11489.63|11489.63|0
1645028210000|2022-02-16 16:16:50|11489.85|11489.85|11491.15|11491.15|11491.15|11491.15|11489.85|11489.85|0
1645028220000|2022-02-16 16:17:00|11491.59|11491.59|11493.21|11493.21|11493.21|11493.21|11491.59|11491.59|0
1645028230000|2022-02-16 16:17:10|11494|11494|11494.5|11494.5|11494.5|11494.5|11493.07|11493.07|0
1645028240000|2022-02-16 16:17:20|11494.42|11494.42|11494.87|11494.87|11494.87|11494.87|11494.42|11494.42|0
1645028250000|2022-02-16 16:17:30|11495.38|11495.38|11495.42|11495.42|11495.79|11495.79|11495.38|11495.38|0
1645028260000|2022-02-16 16:17:40|11495.34|11495.34|11495.13|11495.13|11495.34|11495.34|11494.8|11494.8|0
1645028270000|2022-02-16 16:17:50|11495.31|11495.31|11495.31|11495.31|11495.31|11495.31|11494.52|11494.52|0
1645028280000|2022-02-16 16:18:00|11495.17|11495.17|11495.05|11495.05|11495.36|11495.36|11494.57|11494.57|0
1645028300000|2022-02-16 16:18:20|11495.15|11495.15|11494.76|11494.76|11495.56|11495.56|11494.76|11494.76|0
1645028310000|2022-02-16 16:18:30|11495.2|11495.2|11493.11|11493.11|11495.2|11495.2|11493.07|11493.07|0
1645028320000|2022-02-16 16:18:40|11493.22|11493.22|11492.96|11492.96|11493.22|11493.22|11492.77|11492.77|0
1645028330000|2022-02-16 16:18:50|11493.05|11493.05|11493.45|11493.45|11493.45|11493.45|11493.05|11493.05|0
1645028340000|2022-02-16 16:19:00|11493.34|11493.34|11494|11494|11494|11494|11493.34|11493.34|0
1645028350000|2022-02-16 16:19:10|11493.21|11493.21|11493.37|11493.37|11493.37|11493.37|11493.21|11493.21|0
1645028360000|2022-02-16 16:19:20|11493.68|11493.68|11494.62|11494.62|11494.62|11494.62|11493.68|11493.68|0
1645028370000|2022-02-16 16:19:30|11494.49|11494.49|11494.25|11494.25|11494.49|11494.49|11494.2|11494.2|0
1645028380000|2022-02-16 16:19:40|11494.08|11494.08|11494.25|11494.25|11494.25|11494.25|11494.08|11494.08|0
1645028390000|2022-02-16 16:19:50|11493.93|11493.93|11493.93|11493.93|11493.93|11493.93|11493.93|11493.93|0
1645028400000|2022-02-16 16:20:00|11494.3|11494.3|11494.14|11494.14|11494.3|11494.3|11494.14|11494.14|0
1645028410000|2022-02-16 16:20:10|11494.45|11494.45|11494.45|11494.45|11494.45|11494.45|11494.45|11494.45|0
1645028420000|2022-02-16 16:20:20|11494.57|11494.57|11493.85|11493.85|11494.57|11494.57|11493.54|11493.54|0
1645028430000|2022-02-16 16:20:30|11493.72|11493.72|11493.49|11493.49|11493.72|11493.72|11493.49|11493.49|0
1645028440000|2022-02-16 16:20:40|11493.39|11493.39|11493.49|11493.49|11493.49|11493.49|11493.39|11493.39|0
1645028450000|2022-02-16 16:20:50|11493.41|11493.41|11494.54|11494.54|11494.9|11494.9|11493.13|11493.13|0
1645028470000|2022-02-16 16:21:10|11494.97|11494.97|11492.74|11492.74|11494.97|11494.97|11492.74|11492.74|0
1645028480000|2022-02-16 16:21:20|11492.89|11492.89|11492.89|11492.89|11492.89|11492.89|11492.89|11492.89|0
1645028490000|2022-02-16 16:21:30|11493.03|11493.03|11492.95|11492.95|11493.03|11493.03|11492.95|11492.95|0
1645028500000|2022-02-16 16:21:40|11493.14|11493.14|11493.45|11493.45|11493.68|11493.68|11493.14|11493.14|0
1645028510000|2022-02-16 16:21:50|11493.14|11493.14|11493.28|11493.28|11494.07|11494.07|11493.14|11493.14|0
1645028520000|2022-02-16 16:22:00|11494.07|11494.07|11494.51|11494.51|11494.51|11494.51|11493.97|11493.97|0
1645028530000|2022-02-16 16:22:10|11494.83|11494.83|11494.7|11494.7|11494.99|11494.99|11494.7|11494.7|0
1645028540000|2022-02-16 16:22:20|11495.14|11495.14|11495.87|11495.87|11495.95|11495.95|11495.14|11495.14|0
1645028550000|2022-02-16 16:22:30|11496.04|11496.04|11496.04|11496.04|11496.04|11496.04|11496.04|11496.04|0
1645028560000|2022-02-16 16:22:40|11496.12|11496.12|11496.57|11496.57|11496.57|11496.57|11496.12|11496.12|0
1645028570000|2022-02-16 16:22:50|11496.89|11496.89|11497.35|11497.35|11497.66|11497.66|11496.89|11496.89|0
1645028580000|2022-02-16 16:23:00|11497.18|11497.18|11498.19|11498.19|11498.19|11498.19|11497.18|11497.18|0
1645028590000|2022-02-16 16:23:10|11498.01|11498.01|11497.41|11497.41|11498.34|11498.34|11497.18|11497.18|0
1645028600000|2022-02-16 16:23:20|11498.2|11498.2|11497.49|11497.49|11498.2|11498.2|11497.49|11497.49|0
1645028610000|2022-02-16 16:23:30|11497.41|11497.41|11497.18|11497.18|11497.49|11497.49|11497.18|11497.18|0
1645028620000|2022-02-16 16:23:40|11497.37|11497.37|11497.37|11497.37|11497.37|11497.37|11497.37|11497.37|0
1645028630000|2022-02-16 16:23:50|11496.58|11496.58|11497.31|11497.31|11497.31|11497.31|11496.58|11496.58|0
1645028650000|2022-02-16 16:24:10|11497.49|11497.49|11498.18|11498.18|11498.18|11498.18|11497.49|11497.49|0
1645028660000|2022-02-16 16:24:20|11498.37|11498.37|11498.28|11498.28|11498.58|11498.58|11498.16|11498.16|0
1645028670000|2022-02-16 16:24:30|11498.07|11498.07|11497.94|11497.94|11498.07|11498.07|11497.94|11497.94|0
1645028680000|2022-02-16 16:24:40|11498.14|11498.14|11498.08|11498.08|11498.14|11498.14|11497.98|11497.98|0
1645028690000|2022-02-16 16:24:50|11498.24|11498.24|11498.39|11498.39|11498.58|11498.58|11497.79|11497.79|0
1645028700000|2022-02-16 16:25:00|11497.82|11497.82|11495.77|11495.77|11498.14|11498.14|11495.77|11495.77|0
1645028710000|2022-02-16 16:25:10|11495.98|11495.98|11495.47|11495.47|11496|11496|11495.34|11495.34|0
1645028720000|2022-02-16 16:25:20|11495.91|11495.91|11495.91|11495.91|11496.11|11496.11|11495.91|11495.91|0
1645028750000|2022-02-16 16:25:50|11495.79|11495.79|11495.79|11495.79|11495.79|11495.79|11495.79|11495.79|0
1645028760000|2022-02-16 16:26:00|11495.6|11495.6|11496.49|11496.49|11497.28|11497.28|11495.26|11495.26|0
1645028770000|2022-02-16 16:26:10|11496.68|11496.68|11497.26|11497.26|11497.26|11497.26|11496.68|11496.68|0
1645028780000|2022-02-16 16:26:20|11497.39|11497.39|11497.39|11497.39|11497.39|11497.39|11497.39|11497.39|0
1645028790000|2022-02-16 16:26:30|11497.21|11497.21|11497.08|11497.08|11497.26|11497.26|11496.77|11496.77|0
1645028800000|2022-02-16 16:26:40|11496.62|11496.62|11496.85|11496.85|11496.85|11496.85|11496.53|11496.53|0
1645028810000|2022-02-16 16:26:50|11497.04|11497.04|11498.82|11498.82|11498.82|11498.82|11497.04|11497.04|0
1645028820000|2022-02-16 16:27:00|11498.47|11498.47|11497.79|11497.79|11498.58|11498.58|11497.79|11497.79|0
1645028830000|2022-02-16 16:27:10|11498.09|11498.09|11498.49|11498.49|11498.49|11498.49|11498.09|11498.09|0
1645028840000|2022-02-16 16:27:20|11498.62|11498.62|11498.19|11498.19|11498.62|11498.62|11498.19|11498.19|0
1645028850000|2022-02-16 16:27:30|11497.75|11497.75|11497.75|11497.75|11497.75|11497.75|11497.75|11497.75|0
1645028860000|2022-02-16 16:27:40|11497.32|11497.32|11498.22|11498.22|11498.22|11498.22|11497.32|11497.32|0
1645028870000|2022-02-16 16:27:50|11498.3|11498.3|11498.54|11498.54|11498.54|11498.54|11498.3|11498.3|0
1645028880000|2022-02-16 16:28:00|11498.69|11498.69|11498.48|11498.48|11498.92|11498.92|11498.48|11498.48|0
1645028890000|2022-02-16 16:28:10|11498.4|11498.4|11498.22|11498.22|11498.4|11498.4|11498.22|11498.22|0
1645028900000|2022-02-16 16:28:20|11497.9|11497.9|11498.22|11498.22|11498.22|11498.22|11497.9|11497.9|0
1645028910000|2022-02-16 16:28:30|11497.78|11497.78|11497.57|11497.57|11497.88|11497.88|11497.57|11497.57|0
1645028920000|2022-02-16 16:28:40|11497.82|11497.82|11497.82|11497.82|11498.03|11498.03|11497.82|11497.82|0
1645028930000|2022-02-16 16:28:50|11497.91|11497.91|11498.15|11498.15|11498.15|11498.15|11497.91|11497.91|0
1645028940000|2022-02-16 16:29:00|11497.91|11497.91|11498.38|11498.38|11498.94|11498.94|11497.91|11497.91|0
1645028950000|2022-02-16 16:29:10|11498.52|11498.52|11498.06|11498.06|11498.52|11498.52|11498.06|11498.06|0
1645028960000|2022-02-16 16:29:20|11498.27|11498.27|11497.51|11497.51|11498.27|11498.27|11497.28|11497.28|0
1645028970000|2022-02-16 16:29:30|11497.28|11497.28|11495.56|11495.56|11497.44|11497.44|11495.56|11495.56|0
1645028980000|2022-02-16 16:29:40|11495.79|11495.79|11496.07|11496.07|11496.07|11496.07|11495.48|11495.48|0
1645028990000|2022-02-16 16:29:50|11496.44|11496.44|11491.81|11491.81|11496.79|11496.79|11491.81|11491.81|0
1645085700000|2022-02-17 08:15:00|11505.46|11505.46|11506|11506|11506.9|11506.9|11505.39|11505.39|0
1645085710000|2022-02-17 08:15:10|11506.19|11506.19|11501.23|11501.23|11506.19|11506.19|11501.23|11501.23|0
1645085720000|2022-02-17 08:15:20|11500.88|11500.88|11500.88|11500.88|11500.88|11500.88|11500.88|11500.88|0
1645085730000|2022-02-17 08:15:30|11501.15|11501.15|11499.83|11499.83|11501.15|11501.15|11499.83|11499.83|0
1645085740000|2022-02-17 08:15:40|11499.42|11499.42|11499.47|11499.47|11499.6|11499.6|11499.42|11499.42|0
1645085750000|2022-02-17 08:15:50|11500.07|11500.07|11500.07|11500.07|11500.07|11500.07|11500.07|11500.07|0
1645085760000|2022-02-17 08:16:00|11500.76|11500.76|11500.76|11500.76|11500.76|11500.76|11500.76|11500.76|0
1645085770000|2022-02-17 08:16:10|11500.33|11500.33|11500.63|11500.63|11500.63|11500.63|11500.2|11500.2|0
1645085780000|2022-02-17 08:16:20|11500.99|11500.99|11500.99|11500.99|11500.99|11500.99|11500.99|11500.99|0
1645085790000|2022-02-17 08:16:30|11500.61|11500.61|11493.44|11493.44|11500.61|11500.61|11493.44|11493.44|0
1645085800000|2022-02-17 08:16:40|11493.32|11493.32|11492.83|11492.83|11493.32|11493.32|11492.61|11492.61|0
1645085810000|2022-02-17 08:16:50|11489.67|11489.67|11489.67|11489.67|11489.67|11489.67|11489.67|11489.67|0
1645085820000|2022-02-17 08:17:00|11490.53|11490.53|11490.34|11490.34|11491.66|11491.66|11490.34|11490.34|0
1645085830000|2022-02-17 08:17:10|11489.95|11489.95|11494.68|11494.68|11494.68|11494.68|11489.95|11489.95|0
1645085840000|2022-02-17 08:17:20|11493.96|11493.96|11493.96|11493.96|11493.96|11493.96|11493.96|11493.96|0
1645085850000|2022-02-17 08:17:30|11494.53|11494.53|11494.53|11494.53|11494.53|11494.53|11494.53|11494.53|0
1645085860000|2022-02-17 08:17:40|11494.72|11494.72|11494.72|11494.72|11494.72|11494.72|11494.72|11494.72|0
1645085880000|2022-02-17 08:18:00|11495.36|11495.36|11495.36|11495.36|11495.36|11495.36|11495.36|11495.36|0
1645085890000|2022-02-17 08:18:10|11494.82|11494.82|11495.59|11495.59|11495.7|11495.7|11494.82|11494.82|0
1645085910000|2022-02-17 08:18:30|11496.03|11496.03|11495.7|11495.7|11496.03|11496.03|11495.59|11495.59|0
1645085920000|2022-02-17 08:18:40|11495.36|11495.36|11494.47|11494.47|11495.36|11495.36|11493.91|11493.91|0
1645085930000|2022-02-17 08:18:50|11494.62|11494.62|11494.06|11494.06|11494.62|11494.62|11494.06|11494.06|0
1645085940000|2022-02-17 08:19:00|11493.9|11493.9|11493.9|11493.9|11493.9|11493.9|11493.9|11493.9|0
1645085950000|2022-02-17 08:19:10|11494.33|11494.33|11494.33|11494.33|11494.33|11494.33|11494.33|11494.33|0
1645085960000|2022-02-17 08:19:20|11495.65|11495.65|11496.72|11496.72|11496.72|11496.72|11495.65|11495.65|0
1645085980000|2022-02-17 08:19:40|11495.39|11495.39|11496.72|11496.72|11496.72|11496.72|11495.39|11495.39|0
1645085990000|2022-02-17 08:19:50|11496.53|11496.53|11496.42|11496.42|11496.53|11496.53|11496.42|11496.42|0
1645086000000|2022-02-17 08:20:00|11497.28|11497.28|11496.66|11496.66|11497.28|11497.28|11496.42|11496.42|0
1645086010000|2022-02-17 08:20:10|11496.93|11496.93|11496.71|11496.71|11496.93|11496.93|11496.71|11496.71|0
1645086020000|2022-02-17 08:20:20|11497.08|11497.08|11497.08|11497.08|11497.08|11497.08|11497.08|11497.08|0
1645086030000|2022-02-17 08:20:30|11497.38|11497.38|11497.68|11497.68|11497.68|11497.68|11497.38|11497.38|0
1645086040000|2022-02-17 08:20:40|11497.38|11497.38|11497.08|11497.08|11497.38|11497.38|11497.08|11497.08|0
1645086050000|2022-02-17 08:20:50|11497.79|11497.79|11497.79|11497.79|11497.79|11497.79|11497.79|11497.79|0
1645086060000|2022-02-17 08:21:00|11497.98|11497.98|11497.6|11497.6|11498.06|11498.06|11497.6|11497.6|0
1645086070000|2022-02-17 08:21:10|11497.75|11497.75|11497.75|11497.75|11497.75|11497.75|11497.75|11497.75|0
1645086080000|2022-02-17 08:21:20|11496.96|11496.96|11496.96|11496.96|11496.96|11496.96|11496.96|11496.96|0
1645086120000|2022-02-17 08:22:00|11497.06|11497.06|11497.17|11497.17|11498.04|11498.04|11497.06|11497.06|0
1645086150000|2022-02-17 08:22:30|11496.82|11496.82|11496.82|11496.82|11496.82|11496.82|11496.82|11496.82|0
1645086170000|2022-02-17 08:22:50|11497|11497|11497|11497|11497|11497|11497|11497|0
1645086180000|2022-02-17 08:23:00|11497.08|11497.08|11496.58|11496.58|11497.08|11497.08|11496.58|11496.58|0
1645086190000|2022-02-17 08:23:10|11496.68|11496.68|11496.92|11496.92|11496.92|11496.92|11496.68|11496.68|0
1645086200000|2022-02-17 08:23:20|11496.11|11496.11|11495.67|11495.67|11496.11|11496.11|11494.79|11494.79|0
1645086220000|2022-02-17 08:23:40|11495.4|11495.4|11495.4|11495.4|11495.4|11495.4|11495.4|11495.4|0
1645086260000|2022-02-17 08:24:20|11495.83|11495.83|11496.26|11496.26|11496.26|11496.26|11495.83|11495.83|0
1645086270000|2022-02-17 08:24:30|11495.82|11495.82|11492.52|11492.52|11495.82|11495.82|11492.09|11492.09|0
1645086280000|2022-02-17 08:24:40|11493.15|11493.15|11493.15|11493.15|11493.15|11493.15|11493.15|11493.15|0
1645086290000|2022-02-17 08:24:50|11492.66|11492.66|11492.66|11492.66|11492.66|11492.66|11492.66|11492.66|0
1645086300000|2022-02-17 08:25:00|11492.11|11492.11|11492.33|11492.33|11492.55|11492.55|11491.37|11491.37|0
1645086310000|2022-02-17 08:25:10|11492.43|11492.43|11492.43|11492.43|11492.43|11492.43|11491.99|11491.99|0
1645086330000|2022-02-17 08:25:30|11492.62|11492.62|11492.77|11492.77|11492.77|11492.77|11492.62|11492.62|0
1645086340000|2022-02-17 08:25:40|11492.41|11492.41|11492.1|11492.1|11492.41|11492.41|11491.09|11491.09|0
1645086350000|2022-02-17 08:25:50|11490.52|11490.52|11489.89|11489.89|11490.52|11490.52|11489.89|11489.89|0
1645086370000|2022-02-17 08:26:10|11489.98|11489.98|11489.98|11489.98|11489.98|11489.98|11489.98|11489.98|0
1645086380000|2022-02-17 08:26:20|11490.07|11490.07|11490.43|11490.43|11490.43|11490.43|11490.07|11490.07|0
1645086390000|2022-02-17 08:26:30|11490.24|11490.24|11490.24|11490.24|11490.24|11490.24|11490.24|11490.24|0
1645086400000|2022-02-17 08:26:40|11489.8|11489.8|11484.88|11484.88|11489.8|11489.8|11484.88|11484.88|0
1645086410000|2022-02-17 08:26:50|11484.6|11484.6|11482.27|11482.27|11484.6|11484.6|11482.14|11482.14|0
1645086420000|2022-02-17 08:27:00|11481.81|11481.81|11475.62|11475.62|11481.81|11481.81|11475.42|11475.42|0
1645086430000|2022-02-17 08:27:10|11475.44|11475.44|11470.94|11470.94|11475.44|11475.44|11470.75|11470.75|0
1645086440000|2022-02-17 08:27:20|11470.74|11470.74|11471.18|11471.18|11471.18|11471.18|11470.74|11470.74|0
1645086450000|2022-02-17 08:27:30|11470.47|11470.47|11467.6|11467.6|11470.47|11470.47|11467.6|11467.6|0
1645086460000|2022-02-17 08:27:40|11466.81|11466.81|11466.81|11466.81|11466.81|11466.81|11466.81|11466.81|0
1645086470000|2022-02-17 08:27:50|11466.99|11466.99|11469.36|11469.36|11469.36|11469.36|11466.99|11466.99|0
1645086480000|2022-02-17 08:28:00|11469.01|11469.01|11466.89|11466.89|11469.01|11469.01|11466.89|11466.89|0
1645086490000|2022-02-17 08:28:10|11466.61|11466.61|11465.61|11465.61|11466.61|11466.61|11465.42|11465.42|0
1645086500000|2022-02-17 08:28:20|11465.13|11465.13|11464.69|11464.69|11465.13|11465.13|11464.69|11464.69|0
1645086510000|2022-02-17 08:28:30|11464.83|11464.83|11464.56|11464.56|11464.83|11464.83|11464.56|11464.56|0
1645086530000|2022-02-17 08:28:50|11464.99|11464.99|11468.15|11468.15|11468.15|11468.15|11464.99|11464.99|0
1645086540000|2022-02-17 08:29:00|11468.57|11468.57|11466.75|11466.75|11469.03|11469.03|11466.75|11466.75|0
1645086560000|2022-02-17 08:29:20|11466.32|11466.32|11466.4|11466.4|11466.4|11466.4|11464.69|11464.69|0
1645086570000|2022-02-17 08:29:30|11466.74|11466.74|11466.74|11466.74|11466.74|11466.74|11466.74|11466.74|0
1645086590000|2022-02-17 08:29:50|11466.52|11466.52|11465.83|11465.83|11466.52|11466.52|11465.83|11465.83|0
1645086600000|2022-02-17 08:30:00|11466.06|11466.06|11470.24|11470.24|11470.24|11470.24|11466.06|11466.06|0
1645086610000|2022-02-17 08:30:10|11470.39|11470.39|11474.14|11474.14|11474.14|11474.14|11470.2|11470.2|0
1645086620000|2022-02-17 08:30:20|11473.51|11473.51|11476.14|11476.14|11476.3|11476.3|11473.41|11473.41|0
1645086630000|2022-02-17 08:30:30|11475.7|11475.7|11475.7|11475.7|11475.7|11475.7|11475.7|11475.7|0
1645086640000|2022-02-17 08:30:40|11476.06|11476.06|11476.06|11476.06|11476.06|11476.06|11476.06|11476.06|0
1645086650000|2022-02-17 08:30:50|11476.85|11476.85|11477.64|11477.64|11477.64|11477.64|11476.85|11476.85|0
1645086660000|2022-02-17 08:31:00|11477.91|11477.91|11476.02|11476.02|11477.91|11477.91|11475.79|11475.79|0
1645086670000|2022-02-17 08:31:10|11475.7|11475.7|11474.65|11474.65|11475.7|11475.7|11474.65|11474.65|0
1645086680000|2022-02-17 08:31:20|11474.22|11474.22|11478.1|11478.1|11478.1|11478.1|11474.11|11474.11|0
1645086690000|2022-02-17 08:31:30|11478.41|11478.41|11478.18|11478.18|11478.41|11478.41|11478.18|11478.18|0
1645086700000|2022-02-17 08:31:40|11478.63|11478.63|11478.74|11478.74|11478.74|11478.74|11478.63|11478.63|0
1645086710000|2022-02-17 08:31:50|11479.1|11479.1|11479.1|11479.1|11479.1|11479.1|11479.1|11479.1|0
1645086720000|2022-02-17 08:32:00|11479.49|11479.49|11479.13|11479.13|11479.49|11479.49|11479.13|11479.13|0
1645086730000|2022-02-17 08:32:10|11480|11480|11480.43|11480.43|11480.43|11480.43|11480|11480|0
1645086740000|2022-02-17 08:32:20|11480.86|11480.86|11482.58|11482.58|11482.58|11482.58|11480.86|11480.86|0
1645086760000|2022-02-17 08:32:40|11482.15|11482.15|11483.18|11483.18|11483.18|11483.18|11482.15|11482.15|0
1645086780000|2022-02-17 08:33:00|11483.63|11483.63|11483.07|11483.07|11483.63|11483.63|11482.51|11482.51|0
1645086790000|2022-02-17 08:33:10|11483.26|11483.26|11483.26|11483.26|11483.26|11483.26|11483.26|11483.26|0
1645086800000|2022-02-17 08:33:20|11482.4|11482.4|11482.31|11482.31|11482.65|11482.65|11482.31|11482.31|0
1645086810000|2022-02-17 08:33:30|11482.63|11482.63|11482.94|11482.94|11482.94|11482.94|11482.63|11482.63|0
1645086830000|2022-02-17 08:33:50|11483.03|11483.03|11483.35|11483.35|11483.35|11483.35|11483.03|11483.03|0
1645086840000|2022-02-17 08:34:00|11483.43|11483.43|11483.73|11483.73|11484.6|11484.6|11483.43|11483.43|0
1645086850000|2022-02-17 08:34:10|11482.94|11482.94|11483.02|11483.02|11483.02|11483.02|11482.94|11482.94|0
1645086860000|2022-02-17 08:34:20|11482.69|11482.69|11482.69|11482.69|11482.69|11482.69|11482.69|11482.69|0
1645086870000|2022-02-17 08:34:30|11482.74|11482.74|11479.82|11479.82|11482.88|11482.88|11479.82|11479.82|0
1645086900000|2022-02-17 08:35:00|11479.94|11479.94|11477.89|11477.89|11480.88|11480.88|11477.89|11477.89|0
1645086910000|2022-02-17 08:35:10|11477.62|11477.62|11478.36|11478.36|11478.36|11478.36|11477.48|11477.48|0
1645086920000|2022-02-17 08:35:20|11478.09|11478.09|11477.37|11477.37|11478.09|11478.09|11477.05|11477.05|0
1645086930000|2022-02-17 08:35:30|11477.14|11477.14|11475.72|11475.72|11477.14|11477.14|11475.72|11475.72|0
1645086940000|2022-02-17 08:35:40|11475.99|11475.99|11476.26|11476.26|11476.26|11476.26|11475.99|11475.99|0
1645086950000|2022-02-17 08:35:50|11476.17|11476.17|11468.93|11468.93|11476.17|11476.17|11468.93|11468.93|0
1645086960000|2022-02-17 08:36:00|11468.77|11468.77|11467.59|11467.59|11468.92|11468.92|11467.59|11467.59|0
1645086970000|2022-02-17 08:36:10|11467.99|11467.99|11467.54|11467.54|11467.99|11467.99|11467.49|11467.49|0
1645086980000|2022-02-17 08:36:20|11467.43|11467.43|11467.03|11467.03|11467.43|11467.43|11467.03|11467.03|0
1645086990000|2022-02-17 08:36:30|11466.85|11466.85|11465.99|11465.99|11466.85|11466.85|11465.99|11465.99|0
1645087000000|2022-02-17 08:36:40|11465.7|11465.7|11465.92|11465.92|11465.92|11465.92|11465.34|11465.34|0
1645087010000|2022-02-17 08:36:50|11465.79|11465.79|11471.98|11471.98|11472.2|11472.2|11465.79|11465.79|0
1645087020000|2022-02-17 08:37:00|11471.53|11471.53|11471.55|11471.55|11471.55|11471.55|11471.39|11471.39|0
1645087030000|2022-02-17 08:37:10|11471.74|11471.74|11472.87|11472.87|11472.87|11472.87|11471.74|11471.74|0
1645087040000|2022-02-17 08:37:20|11472.56|11472.56|11470.79|11470.79|11472.56|11472.56|11470.79|11470.79|0
1645087050000|2022-02-17 08:37:30|11471.19|11471.19|11470.89|11470.89|11471.58|11471.58|11470.89|11470.89|0
1645087060000|2022-02-17 08:37:40|11470.67|11470.67|11471.41|11471.41|11471.41|11471.41|11470.67|11470.67|0
1645087070000|2022-02-17 08:37:50|11471.72|11471.72|11472.43|11472.43|11472.51|11472.51|11471.72|11471.72|0
1645087080000|2022-02-17 08:38:00|11473.69|11473.69|11474.25|11474.25|11474.25|11474.25|11473.37|11473.37|0
1645087090000|2022-02-17 08:38:10|11474.33|11474.33|11475.31|11475.31|11475.31|11475.31|11474.33|11474.33|0
1645087100000|2022-02-17 08:38:20|11475.68|11475.68|11476.91|11476.91|11476.91|11476.91|11475.68|11475.68|0
1645087110000|2022-02-17 08:38:30|11477.64|11477.64|11476.65|11476.65|11477.64|11477.64|11476.4|11476.4|0
1645087120000|2022-02-17 08:38:40|11478.03|11478.03|11478.03|11478.03|11478.03|11478.03|11478.03|11478.03|0
1645087130000|2022-02-17 08:38:50|11478.82|11478.82|11480.08|11480.08|11480.08|11480.08|11478.82|11478.82|0
1645087140000|2022-02-17 08:39:00|11480.24|11480.24|11480.48|11480.48|11480.48|11480.48|11480.24|11480.24|0
1645087150000|2022-02-17 08:39:10|11480.57|11480.57|11480.81|11480.81|11481.69|11481.69|11480.57|11480.57|0
1645087160000|2022-02-17 08:39:20|11480.04|11480.04|11478.89|11478.89|11480.04|11480.04|11478.45|11478.45|0
1645087170000|2022-02-17 08:39:30|11478.72|11478.72|11478.72|11478.72|11478.72|11478.72|11478.72|11478.72|0
1645087180000|2022-02-17 08:39:40|11478.1|11478.1|11477.4|11477.4|11478.23|11478.23|11477.4|11477.4|0
1645087190000|2022-02-17 08:39:50|11477.17|11477.17|11477.17|11477.17|11477.17|11477.17|11477.17|11477.17|0
1645087220000|2022-02-17 08:40:20|11475.85|11475.85|11471.9|11471.9|11475.85|11475.85|11471.9|11471.9|0
1645087230000|2022-02-17 08:40:30|11470.74|11470.74|11470.65|11470.65|11470.74|11470.74|11470.65|11470.65|0
1645087240000|2022-02-17 08:40:40|11470.39|11470.39|11470.62|11470.62|11470.62|11470.62|11470.39|11470.39|0
1645087260000|2022-02-17 08:41:00|11469.74|11469.74|11469.63|11469.63|11469.74|11469.74|11469.63|11469.63|0
1645087270000|2022-02-17 08:41:10|11469.19|11469.19|11467.68|11467.68|11469.19|11469.19|11467.68|11467.68|0
1645087280000|2022-02-17 08:41:20|11467.01|11467.01|11467.8|11467.8|11467.8|11467.8|11467.01|11467.01|0
1645087290000|2022-02-17 08:41:30|11468.23|11468.23|11468.23|11468.23|11468.23|11468.23|11468.23|11468.23|0
1645087320000|2022-02-17 08:42:00|11467.99|11467.99|11468.87|11468.87|11468.87|11468.87|11467.99|11467.99|0
1645087330000|2022-02-17 08:42:10|11468.51|11468.51|11468.51|11468.51|11468.51|11468.51|11468.51|11468.51|0
1645087350000|2022-02-17 08:42:30|11468.94|11468.94|11470.16|11470.16|11470.16|11470.16|11468.94|11468.94|0
1645087380000|2022-02-17 08:43:00|11470.25|11470.25|11470.07|11470.07|11470.53|11470.53|11470.07|11470.07|0
1645087390000|2022-02-17 08:43:10|11469.75|11469.75|11467.57|11467.57|11469.75|11469.75|11467.57|11467.57|0
1645087400000|2022-02-17 08:43:20|11468.13|11468.13|11468.32|11468.32|11468.32|11468.32|11468.13|11468.13|0
1645087410000|2022-02-17 08:43:30|11468.54|11468.54|11468.54|11468.54|11468.54|11468.54|11468.54|11468.54|0
1645087430000|2022-02-17 08:43:50|11468.97|11468.97|11468.18|11468.18|11468.97|11468.97|11468.18|11468.18|0
1645087440000|2022-02-17 08:44:00|11468.1|11468.1|11468.02|11468.02|11468.1|11468.1|11468.02|11468.02|0
1645087450000|2022-02-17 08:44:10|11467.78|11467.78|11467.78|11467.78|11467.78|11467.78|11467.78|11467.78|0
1645087470000|2022-02-17 08:44:30|11467.32|11467.32|11467.32|11467.32|11467.32|11467.32|11467.32|11467.32|0
1645087480000|2022-02-17 08:44:40|11467.22|11467.22|11465.08|11465.08|11467.22|11467.22|11465.08|11465.08|0
1645087490000|2022-02-17 08:44:50|11464.85|11464.85|11461.79|11461.79|11464.85|11464.85|11461.79|11461.79|0
1645087500000|2022-02-17 08:45:00|11461.66|11461.66|11460.71|11460.71|11461.66|11461.66|11460.71|11460.71|0
1645087510000|2022-02-17 08:45:10|11459.99|11459.99|11461.49|11461.49|11461.54|11461.54|11459.99|11459.99|0
1645087530000|2022-02-17 08:45:30|11461.03|11461.03|11460.77|11460.77|11461.14|11461.14|11460.77|11460.77|0
1645087560000|2022-02-17 08:46:00|11460.54|11460.54|11460.7|11460.7|11460.7|11460.7|11459.91|11459.91|0
1645087570000|2022-02-17 08:46:10|11461.49|11461.49|11461.61|11461.61|11461.61|11461.61|11461.31|11461.31|0
1645087580000|2022-02-17 08:46:20|11461.25|11461.25|11458.47|11458.47|11461.25|11461.25|11458.47|11458.47|0
1645087590000|2022-02-17 08:46:30|11458.33|11458.33|11456.77|11456.77|11458.33|11458.33|11456.77|11456.77|0
1645087600000|2022-02-17 08:46:40|11455.92|11455.92|11455.56|11455.56|11456.63|11456.63|11455.56|11455.56|0
1645087610000|2022-02-17 08:46:50|11455.33|11455.33|11454.9|11454.9|11455.33|11455.33|11453.32|11453.32|0
1645087620000|2022-02-17 08:47:00|11454.04|11454.04|11454.04|11454.04|11454.04|11454.04|11454.04|11454.04|0
1645087630000|2022-02-17 08:47:10|11453.53|11453.53|11453.53|11453.53|11453.53|11453.53|11453.53|11453.53|0
1645087640000|2022-02-17 08:47:20|11452.88|11452.88|11453.11|11453.11|11453.31|11453.31|11452.88|11452.88|0
1645087660000|2022-02-17 08:47:40|11453.9|11453.9|11454.43|11454.43|11455.66|11455.66|11453.9|11453.9|0
1645087680000|2022-02-17 08:48:00|11454.87|11454.87|11459.7|11459.7|11459.7|11459.7|11454.87|11454.87|0
1645087690000|2022-02-17 08:48:10|11459.96|11459.96|11459.73|11459.73|11459.96|11459.96|11459.73|11459.73|0
1645087700000|2022-02-17 08:48:20|11459.37|11459.37|11460.73|11460.73|11460.73|11460.73|11459.37|11459.37|0
1645087710000|2022-02-17 08:48:30|11461.45|11461.45|11462.06|11462.06|11462.37|11462.37|11461.45|11461.45|0
1645087730000|2022-02-17 08:48:50|11462.85|11462.85|11464.16|11464.16|11464.16|11464.16|11462.85|11462.85|0
1645087740000|2022-02-17 08:49:00|11463.28|11463.28|11463.71|11463.71|11463.71|11463.71|11463.28|11463.28|0
1645087760000|2022-02-17 08:49:20|11462.13|11462.13|11462.13|11462.13|11462.13|11462.13|11462.13|11462.13|0
1645087770000|2022-02-17 08:49:30|11461.87|11461.87|11461.87|11461.87|11461.87|11461.87|11461.87|11461.87|0
1645087780000|2022-02-17 08:49:40|11461.72|11461.72|11462.18|11462.18|11462.18|11462.18|11461.72|11461.72|0
1645087790000|2022-02-17 08:49:50|11462.02|11462.02|11464.65|11464.65|11464.65|11464.65|11462.02|11462.02|0
1645087800000|2022-02-17 08:50:00|11464.57|11464.57|11464.94|11464.94|11464.94|11464.94|11464.38|11464.38|0
1645087810000|2022-02-17 08:50:10|11465.12|11465.12|11467.33|11467.33|11467.33|11467.33|11465.12|11465.12|0
1645087820000|2022-02-17 08:50:20|11467.61|11467.61|11467.61|11467.61|11467.61|11467.61|11467.61|11467.61|0
1645087840000|2022-02-17 08:50:40|11467.85|11467.85|11467.76|11467.76|11467.85|11467.85|11467.76|11467.76|0
1645087860000|2022-02-17 08:51:00|11466.18|11466.18|11466.18|11466.18|11466.18|11466.18|11466.18|11466.18|0
1645087870000|2022-02-17 08:51:10|11466.62|11466.62|11466.62|11466.62|11466.8|11466.8|11466.62|11466.62|0
1645087900000|2022-02-17 08:51:40|11466.54|11466.54|11466.54|11466.54|11466.54|11466.54|11466.54|11466.54|0
1645087910000|2022-02-17 08:51:50|11466.1|11466.1|11466.54|11466.54|11466.54|11466.54|11466.1|11466.1|0
1645087920000|2022-02-17 08:52:00|11466.22|11466.22|11465.68|11465.68|11466.22|11466.22|11465.28|11465.28|0
1645087930000|2022-02-17 08:52:10|11466.31|11466.31|11466.31|11466.31|11466.31|11466.31|11466.31|11466.31|0
1645087940000|2022-02-17 08:52:20|11465.95|11465.95|11465.05|11465.05|11465.95|11465.95|11465.05|11465.05|0
1645087960000|2022-02-17 08:52:40|11465.39|11465.39|11465.39|11465.39|11465.39|11465.39|11465.39|11465.39|0
1645087970000|2022-02-17 08:52:50|11465.04|11465.04|11465.04|11465.04|11465.04|11465.04|11465.04|11465.04|0
1645087980000|2022-02-17 08:53:00|11464.71|11464.71|11462.24|11462.24|11464.71|11464.71|11462.24|11462.24|0
1645087990000|2022-02-17 08:53:10|11461.55|11461.55|11460.84|11460.84|11461.55|11461.55|11460.84|11460.84|0
1645088000000|2022-02-17 08:53:20|11461.63|11461.63|11460.84|11460.84|11461.63|11461.63|11460.84|11460.84|0
1645088020000|2022-02-17 08:53:40|11461.53|11461.53|11461.74|11461.74|11461.74|11461.74|11461.38|11461.38|0
1645088030000|2022-02-17 08:53:50|11464.9|11464.9|11466.1|11466.1|11466.1|11466.1|11464.9|11464.9|0
1645088040000|2022-02-17 08:54:00|11466.41|11466.41|11468.34|11468.34|11468.53|11468.53|11466.41|11466.41|0
1645088050000|2022-02-17 08:54:10|11468.03|11468.03|11467.67|11467.67|11468.03|11468.03|11467.67|11467.67|0
1645088060000|2022-02-17 08:54:20|11467.99|11467.99|11468.16|11468.16|11468.16|11468.16|11467.99|11467.99|0
1645088080000|2022-02-17 08:54:40|11468.26|11468.26|11468.37|11468.37|11468.37|11468.37|11468.26|11468.26|0
1645088090000|2022-02-17 08:54:50|11468.48|11468.48|11468.59|11468.59|11468.59|11468.59|11468.48|11468.48|0
1645088100000|2022-02-17 08:55:00|11469.3|11469.3|11470.65|11470.65|11470.65|11470.65|11468.74|11468.74|0
1645088110000|2022-02-17 08:55:10|11471.08|11471.08|11471.74|11471.74|11471.74|11471.74|11471.08|11471.08|0
1645088120000|2022-02-17 08:55:20|11470.88|11470.88|11470.77|11470.77|11472.31|11472.31|11470.77|11470.77|0
1645088130000|2022-02-17 08:55:30|11470.41|11470.41|11470.77|11470.77|11470.77|11470.77|11470.41|11470.41|0
1645088150000|2022-02-17 08:55:50|11469.48|11469.48|11469.48|11469.48|11469.48|11469.48|11469.48|11469.48|0
1645088160000|2022-02-17 08:56:00|11469.91|11469.91|11469.98|11469.98|11470.36|11470.36|11469.79|11469.79|0
1645088170000|2022-02-17 08:56:10|11469.88|11469.88|11469.88|11469.88|11469.88|11469.88|11469.88|11469.88|0
1645088180000|2022-02-17 08:56:20|11469.8|11469.8|11469.09|11469.09|11469.8|11469.8|11469.09|11469.09|0
1645088190000|2022-02-17 08:56:30|11469.52|11469.52|11463.9|11463.9|11469.52|11469.52|11463.54|11463.54|0
1645088210000|2022-02-17 08:56:50|11464.61|11464.61|11463.9|11463.9|11464.61|11464.61|11463.9|11463.9|0
1645088230000|2022-02-17 08:57:10|11464.97|11464.97|11464.61|11464.61|11464.97|11464.97|11464.61|11464.61|0
1645088250000|2022-02-17 08:57:30|11464.34|11464.34|11464.34|11464.34|11464.34|11464.34|11464.34|11464.34|0
1645088280000|2022-02-17 08:58:00|11464.11|11464.11|11464.11|11464.11|11464.11|11464.11|11464.11|11464.11|0
1645088300000|2022-02-17 08:58:20|11462.79|11462.79|11460.77|11460.77|11462.79|11462.79|11460.77|11460.77|0
1645088310000|2022-02-17 08:58:30|11458.4|11458.4|11458.4|11458.4|11458.4|11458.4|11458.4|11458.4|0
1645088320000|2022-02-17 08:58:40|11457.92|11457.92|11457.92|11457.92|11457.92|11457.92|11457.92|11457.92|0
1645088340000|2022-02-17 08:59:00|11457.62|11457.62|11457.62|11457.62|11457.62|11457.62|11457.62|11457.62|0
1645088360000|2022-02-17 08:59:20|11457.82|11457.82|11457.14|11457.14|11457.82|11457.82|11457.14|11457.14|0
1645088370000|2022-02-17 08:59:30|11457.5|11457.5|11456.34|11456.34|11457.5|11457.5|11456.34|11456.34|0
1645088380000|2022-02-17 08:59:40|11455.9|11455.9|11454.64|11454.64|11455.9|11455.9|11454.64|11454.64|0
1645088390000|2022-02-17 08:59:50|11454.77|11454.77|11454.64|11454.64|11454.77|11454.77|11454.64|11454.64|0
1645088400000|2022-02-17 09:00:00|11454.53|11454.53|11454.84|11454.84|11454.84|11454.84|11454.53|11454.53|0
1645088410000|2022-02-17 09:00:10|11454.38|11454.38|11454.38|11454.38|11454.38|11454.38|11454.38|11454.38|0
1645088420000|2022-02-17 09:00:20|11454.62|11454.62|11455.54|11455.54|11455.54|11455.54|11454.62|11454.62|0
1645088430000|2022-02-17 09:00:30|11456.86|11456.86|11457.49|11457.49|11457.49|11457.49|11456.86|11456.86|0
1645088440000|2022-02-17 09:00:40|11457.59|11457.59|11461.47|11461.47|11462.26|11462.26|11457.59|11457.59|0
1645088450000|2022-02-17 09:00:50|11460.68|11460.68|11460.93|11460.93|11461.19|11461.19|11460.68|11460.68|0
1645088460000|2022-02-17 09:01:00|11461.26|11461.26|11460.23|11460.23|11461.26|11461.26|11460.23|11460.23|0
1645088470000|2022-02-17 09:01:10|11460.03|11460.03|11459.92|11459.92|11460.03|11460.03|11459.81|11459.81|0
1645088480000|2022-02-17 09:01:20|11459.13|11459.13|11459.56|11459.56|11459.56|11459.56|11459.13|11459.13|0
1645088490000|2022-02-17 09:01:30|11458.24|11458.24|11459.12|11459.12|11459.12|11459.12|11458.24|11458.24|0
1645088500000|2022-02-17 09:01:40|11458.76|11458.76|11453.28|11453.28|11458.76|11458.76|11453.28|11453.28|0
1645088510000|2022-02-17 09:01:50|11453.02|11453.02|11453.13|11453.13|11453.13|11453.13|11452.92|11452.92|0
1645088520000|2022-02-17 09:02:00|11452.92|11452.92|11453.72|11453.72|11454.51|11454.51|11452.46|11452.46|0
1645088530000|2022-02-17 09:02:10|11453.26|11453.26|11454.56|11454.56|11454.56|11454.56|11453.26|11453.26|0
1645088550000|2022-02-17 09:02:30|11453.93|11453.93|11453.93|11453.93|11453.93|11453.93|11453.93|11453.93|0
1645088560000|2022-02-17 09:02:40|11453.5|11453.5|11449.27|11449.27|11453.5|11453.5|11449.27|11449.27|0
1645088580000|2022-02-17 09:03:00|11448.81|11448.81|11448.81|11448.81|11448.81|11448.81|11448.81|11448.81|0
1645088590000|2022-02-17 09:03:10|11448.35|11448.35|11448.35|11448.35|11448.35|11448.35|11448.35|11448.35|0
1645088600000|2022-02-17 09:03:20|11448.51|11448.51|11449.82|11449.82|11449.82|11449.82|11448.51|11448.51|0
1645088610000|2022-02-17 09:03:30|11450.12|11450.12|11450.91|11450.91|11450.91|11450.91|11450.12|11450.12|0
1645088620000|2022-02-17 09:03:40|11451.15|11451.15|11451.38|11451.38|11451.38|11451.38|11451.15|11451.15|0
1645088640000|2022-02-17 09:04:00|11451.04|11451.04|11450.81|11450.81|11451.04|11451.04|11450.81|11450.81|0
1645088650000|2022-02-17 09:04:10|11449.93|11449.93|11449.5|11449.5|11449.93|11449.93|11449.5|11449.5|0
1645088660000|2022-02-17 09:04:20|11449.7|11449.7|11450.14|11450.14|11450.14|11450.14|11449.7|11449.7|0
1645088670000|2022-02-17 09:04:30|11449.22|11449.22|11448.15|11448.15|11449.22|11449.22|11448.15|11448.15|0
1645088680000|2022-02-17 09:04:40|11447.71|11447.71|11448.58|11448.58|11448.58|11448.58|11447.71|11447.71|0
1645088710000|2022-02-17 09:05:10|11448.22|11448.22|11448.22|11448.22|11448.22|11448.22|11448.22|11448.22|0
1645088730000|2022-02-17 09:05:30|11447.88|11447.88|11447.88|11447.88|11447.88|11447.88|11447.88|11447.88|0
1645088750000|2022-02-17 09:05:50|11448.15|11448.15|11448.51|11448.51|11448.51|11448.51|11448.15|11448.15|0
1645088760000|2022-02-17 09:06:00|11448.43|11448.43|11447.9|11447.9|11448.43|11448.43|11447.9|11447.9|0
1645088780000|2022-02-17 09:06:20|11448.31|11448.31|11448.31|11448.31|11448.31|11448.31|11448.31|11448.31|0
1645088790000|2022-02-17 09:06:30|11448.19|11448.19|11447.68|11447.68|11448.19|11448.19|11447.45|11447.45|0
1645088820000|2022-02-17 09:07:00|11447.58|11447.58|11447.76|11447.76|11447.76|11447.76|11447.49|11447.49|0
1645088860000|2022-02-17 09:07:40|11447.4|11447.4|11447.4|11447.4|11447.4|11447.4|11447.4|11447.4|0
1645088870000|2022-02-17 09:07:50|11447.09|11447.09|11449.2|11449.2|11449.33|11449.33|11447.09|11447.09|0
1645088880000|2022-02-17 09:08:00|11450.08|11450.08|11450.2|11450.2|11451.26|11451.26|11450.08|11450.08|0
1645088890000|2022-02-17 09:08:10|11448.62|11448.62|11447.19|11447.19|11448.62|11448.62|11446.68|11446.68|0
1645088900000|2022-02-17 09:08:20|11447.06|11447.06|11446.94|11446.94|11447.06|11447.06|11446.94|11446.94|0
1645088910000|2022-02-17 09:08:30|11446.76|11446.76|11446.33|11446.33|11447.2|11447.2|11446.32|11446.32|0
1645088930000|2022-02-17 09:08:50|11446.06|11446.06|11445.8|11445.8|11446.06|11446.06|11445.31|11445.31|0
1645088940000|2022-02-17 09:09:00|11446.59|11446.59|11444.76|11444.76|11446.59|11446.59|11444.76|11444.76|0
1645088950000|2022-02-17 09:09:10|11443.95|11443.95|11441.86|11441.86|11443.95|11443.95|11441.72|11441.72|0
1645088960000|2022-02-17 09:09:20|11441.59|11441.59|11441.37|11441.37|11441.72|11441.72|11441.37|11441.37|0
1645088970000|2022-02-17 09:09:30|11441.87|11441.87|11442.66|11442.66|11442.66|11442.66|11441.87|11441.87|0
1645088980000|2022-02-17 09:09:40|11443.08|11443.08|11443.08|11443.08|11443.08|11443.08|11443.08|11443.08|0
1645088990000|2022-02-17 09:09:50|11442.36|11442.36|11442.13|11442.13|11442.36|11442.36|11442.13|11442.13|0
1645089010000|2022-02-17 09:10:10|11441.27|11441.27|11440.46|11440.46|11441.7|11441.7|11440.46|11440.46|0
1645089030000|2022-02-17 09:10:30|11440.2|11440.2|11440.07|11440.07|11440.2|11440.2|11440.07|11440.07|0
1645089040000|2022-02-17 09:10:40|11440.51|11440.51|11440.87|11440.87|11440.87|11440.87|11440.51|11440.51|0
1645089060000|2022-02-17 09:11:00|11440.75|11440.75|11441.15|11441.15|11441.89|11441.89|11440.75|11440.75|0
1645089070000|2022-02-17 09:11:10|11441.61|11441.61|11442.07|11442.07|11442.07|11442.07|11441.61|11441.61|0
1645089080000|2022-02-17 09:11:20|11442.31|11442.31|11438.39|11438.39|11442.31|11442.31|11438.39|11438.39|0
1645089090000|2022-02-17 09:11:30|11438.94|11438.94|11439.13|11439.13|11439.13|11439.13|11438.39|11438.39|0
1645089100000|2022-02-17 09:11:40|11439.84|11439.84|11439.48|11439.48|11439.84|11439.84|11439.48|11439.48|0
1645089110000|2022-02-17 09:11:50|11439.13|11439.13|11439.99|11439.99|11439.99|11439.99|11438.41|11438.41|0
1645089120000|2022-02-17 09:12:00|11439.64|11439.64|11439.45|11439.45|11439.64|11439.64|11439.45|11439.45|0
1645089130000|2022-02-17 09:12:10|11439.08|11439.08|11439.25|11439.25|11439.25|11439.25|11438.89|11438.89|0
1645089140000|2022-02-17 09:12:20|11438.84|11438.84|11437.17|11437.17|11438.84|11438.84|11437.17|11437.17|0
1645089150000|2022-02-17 09:12:30|11436.78|11436.78|11435.78|11435.78|11436.78|11436.78|11435.78|11435.78|0
1645089160000|2022-02-17 09:12:40|11435.28|11435.28|11435.87|11435.87|11436.07|11436.07|11435.28|11435.28|0
1645089170000|2022-02-17 09:12:50|11435.96|11435.96|11435.23|11435.23|11435.96|11435.96|11435.23|11435.23|0
1645089180000|2022-02-17 09:13:00|11434.31|11434.31|11433.45|11433.45|11434.31|11434.31|11433.45|11433.45|0
1645089190000|2022-02-17 09:13:10|11433.02|11433.02|11430.69|11430.69|11433.02|11433.02|11430.69|11430.69|0
1645089200000|2022-02-17 09:13:20|11430.22|11430.22|11430.92|11430.92|11430.92|11430.92|11429.63|11429.63|0
1645089210000|2022-02-17 09:13:30|11430.21|11430.21|11429.66|11429.66|11430.21|11430.21|11429.66|11429.66|0
1645089220000|2022-02-17 09:13:40|11429.09|11429.09|11429.09|11429.09|11429.09|11429.09|11428.73|11428.73|0
1645089230000|2022-02-17 09:13:50|11428.49|11428.49|11428.44|11428.44|11428.75|11428.75|11428.19|11428.19|0
1645089240000|2022-02-17 09:14:00|11427.79|11427.79|11427.79|11427.79|11427.79|11427.79|11427.79|11427.79|0
1645089260000|2022-02-17 09:14:20|11427.5|11427.5|11426.6|11426.6|11427.5|11427.5|11426.6|11426.6|0
1645089280000|2022-02-17 09:14:40|11426.34|11426.34|11425.46|11425.46|11426.34|11426.34|11425.46|11425.46|0
1645089290000|2022-02-17 09:14:50|11424.17|11424.17|11424.93|11424.93|11424.93|11424.93|11424.17|11424.17|0
1645089300000|2022-02-17 09:15:00|11424.73|11424.73|11425.44|11425.44|11425.72|11425.72|11424.52|11424.52|0
1645089310000|2022-02-17 09:15:10|11425.57|11425.57|11425.23|11425.23|11425.57|11425.57|11425.23|11425.23|0
1645089320000|2022-02-17 09:15:20|11425.64|11425.64|11425.19|11425.19|11425.88|11425.88|11425.19|11425.19|0
1645089350000|2022-02-17 09:15:50|11425.82|11425.82|11425.82|11425.82|11425.82|11425.82|11425.82|11425.82|0
1645089360000|2022-02-17 09:16:00|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|0
1645089370000|2022-02-17 09:16:10|11426.19|11426.19|11426.55|11426.55|11426.55|11426.55|11426.19|11426.19|0
1645089380000|2022-02-17 09:16:20|11426.44|11426.44|11426.44|11426.44|11426.44|11426.44|11426.44|11426.44|0
1645089390000|2022-02-17 09:16:30|11426.33|11426.33|11426.33|11426.33|11426.33|11426.33|11426.33|11426.33|0
1645089400000|2022-02-17 09:16:40|11427.25|11427.25|11427.25|11427.25|11427.25|11427.25|11427.25|11427.25|0
1645089420000|2022-02-17 09:17:00|11427.14|11427.14|11425.76|11425.76|11427.31|11427.31|11425.76|11425.76|0
1645089430000|2022-02-17 09:17:10|11426.09|11426.09|11426.19|11426.19|11426.19|11426.19|11426.09|11426.09|0
1645089450000|2022-02-17 09:17:30|11426.99|11426.99|11426.99|11426.99|11426.99|11426.99|11426.99|11426.99|0
1645089460000|2022-02-17 09:17:40|11427.42|11427.42|11430.22|11430.22|11430.22|11430.22|11427.31|11427.31|0
1645089470000|2022-02-17 09:17:50|11427.85|11427.85|11428.22|11428.22|11428.22|11428.22|11427.85|11427.85|0
1645089480000|2022-02-17 09:18:00|11427.85|11427.85|11427.96|11427.96|11427.96|11427.96|11427.13|11427.13|0
1645089490000|2022-02-17 09:18:10|11429.54|11429.54|11428.84|11428.84|11429.54|11429.54|11427.96|11427.96|0
1645089500000|2022-02-17 09:18:20|11429.27|11429.27|11429|11429|11429.27|11429.27|11429|11429|0
1645089510000|2022-02-17 09:18:30|11429.18|11429.18|11428.47|11428.47|11429.18|11429.18|11428.47|11428.47|0
1645089540000|2022-02-17 09:19:00|11428.27|11428.27|11427.72|11427.72|11428.27|11428.27|11427.72|11427.72|0
1645089550000|2022-02-17 09:19:10|11427.47|11427.47|11426.7|11426.7|11427.93|11427.93|11426.35|11426.35|0
1645089560000|2022-02-17 09:19:20|11427.13|11427.13|11426.7|11426.7|11427.13|11427.13|11426.7|11426.7|0
1645089570000|2022-02-17 09:19:30|11426.24|11426.24|11424.34|11424.34|11426.24|11426.24|11424.27|11424.27|0
1645089590000|2022-02-17 09:19:50|11424.78|11424.78|11424.78|11424.78|11424.78|11424.78|11424.78|11424.78|0
1645089600000|2022-02-17 09:20:00|11424.62|11424.62|11424.46|11424.46|11424.62|11424.62|11424.46|11424.46|0
1645089610000|2022-02-17 09:20:10|11425.16|11425.16|11426.43|11426.43|11426.43|11426.43|11425.16|11425.16|0
1645089620000|2022-02-17 09:20:20|11426.8|11426.8|11427.32|11427.32|11427.32|11427.32|11426.61|11426.61|0
1645089630000|2022-02-17 09:20:30|11427.55|11427.55|11427.55|11427.55|11427.55|11427.55|11427.55|11427.55|0
1645089640000|2022-02-17 09:20:40|11427.18|11427.18|11427.18|11427.18|11427.18|11427.18|11427.18|11427.18|0
1645089650000|2022-02-17 09:20:50|11426.95|11426.95|11425.06|11425.06|11426.95|11426.95|11425.06|11425.06|0
1645089660000|2022-02-17 09:21:00|11424.95|11424.95|11425.47|11425.47|11425.47|11425.47|11424.86|11424.86|0
1645089710000|2022-02-17 09:21:50|11425.14|11425.14|11425.31|11425.31|11425.31|11425.31|11425.14|11425.14|0
1645089720000|2022-02-17 09:22:00|11425.12|11425.12|11425.21|11425.21|11425.21|11425.21|11424.94|11424.94|0
1645089740000|2022-02-17 09:22:20|11425.53|11425.53|11425.71|11425.71|11425.71|11425.71|11425.53|11425.53|0
1645089770000|2022-02-17 09:22:50|11425.37|11425.37|11425.37|11425.37|11425.37|11425.37|11425.37|11425.37|0
1645089800000|2022-02-17 09:23:20|11425.55|11425.55|11425.55|11425.55|11425.55|11425.55|11425.55|11425.55|0
1645089810000|2022-02-17 09:23:30|11426.18|11426.18|11427.37|11427.37|11427.37|11427.37|11426.18|11426.18|0
1645089820000|2022-02-17 09:23:40|11428.08|11428.08|11428.08|11428.08|11428.08|11428.08|11428.08|11428.08|0
1645089830000|2022-02-17 09:23:50|11427.37|11427.37|11427.37|11427.37|11427.37|11427.37|11427.37|11427.37|0
1645089840000|2022-02-17 09:24:00|11427.27|11427.27|11427.27|11427.27|11427.27|11427.27|11427.27|11427.27|0
1645089850000|2022-02-17 09:24:10|11426.84|11426.84|11426.13|11426.13|11426.84|11426.84|11426.13|11426.13|0
1645089860000|2022-02-17 09:24:20|11426.44|11426.44|11426.44|11426.44|11426.44|11426.44|11426.44|11426.44|0
1645089870000|2022-02-17 09:24:30|11426.75|11426.75|11426.75|11426.75|11426.75|11426.75|11426.75|11426.75|0
1645089880000|2022-02-17 09:24:40|11426.54|11426.54|11426.54|11426.54|11426.54|11426.54|11426.54|11426.54|0
1645089900000|2022-02-17 09:25:00|11426.11|11426.11|11426.34|11426.34|11426.34|11426.34|11426.11|11426.11|0
1645089930000|2022-02-17 09:25:30|11426.69|11426.69|11427.22|11427.22|11427.22|11427.22|11426.34|11426.34|0
1645089950000|2022-02-17 09:25:50|11426.93|11426.93|11427.12|11427.12|11427.12|11427.12|11426.93|11426.93|0
1645089960000|2022-02-17 09:26:00|11429.49|11429.49|11429.49|11429.49|11429.49|11429.49|11429.49|11429.49|0
1645089970000|2022-02-17 09:26:10|11429.72|11429.72|11432.38|11432.38|11432.38|11432.38|11429.49|11429.49|0
1645089980000|2022-02-17 09:26:20|11432.85|11432.85|11434.82|11434.82|11434.82|11434.82|11432.85|11432.85|0
1645089990000|2022-02-17 09:26:30|11435.25|11435.25|11435.25|11435.25|11435.25|11435.25|11435.25|11435.25|0
1645090000000|2022-02-17 09:26:40|11435.48|11435.48|11436.27|11436.27|11437.45|11437.45|11435.48|11435.48|0
1645090010000|2022-02-17 09:26:50|11436.48|11436.48|11437.61|11437.61|11437.61|11437.61|11436.48|11436.48|0
1645090020000|2022-02-17 09:27:00|11437.39|11437.39|11437.04|11437.04|11437.39|11437.39|11437.04|11437.04|0
1645090050000|2022-02-17 09:27:30|11436.61|11436.61|11436.61|11436.61|11436.61|11436.61|11436.61|11436.61|0
1645090070000|2022-02-17 09:27:50|11435.98|11435.98|11435.98|11435.98|11435.98|11435.98|11435.98|11435.98|0
1645090080000|2022-02-17 09:28:00|11436.19|11436.19|11434.2|11434.2|11436.19|11436.19|11433.32|11433.32|0
1645090090000|2022-02-17 09:28:10|11434.47|11434.47|11434.47|11434.47|11434.47|11434.47|11434.47|11434.47|0
1645090100000|2022-02-17 09:28:20|11434.68|11434.68|11434.68|11434.68|11434.68|11434.68|11434.68|11434.68|0
1645090110000|2022-02-17 09:28:30|11434.77|11434.77|11434.77|11434.77|11434.77|11434.77|11434.77|11434.77|0
1645090120000|2022-02-17 09:28:40|11435.2|11435.2|11436.16|11436.16|11436.16|11436.16|11435.2|11435.2|0
1645090130000|2022-02-17 09:28:50|11436.78|11436.78|11436.78|11436.78|11436.78|11436.78|11436.78|11436.78|0
1645090140000|2022-02-17 09:29:00|11436.92|11436.92|11437.79|11437.79|11437.79|11437.79|11436.34|11436.34|0
1645090150000|2022-02-17 09:29:10|11437.48|11437.48|11437.48|11437.48|11437.48|11437.48|11437.48|11437.48|0
1645090160000|2022-02-17 09:29:20|11437.4|11437.4|11437.48|11437.48|11437.48|11437.48|11437.4|11437.4|0
1645090170000|2022-02-17 09:29:30|11438.27|11438.27|11438.27|11438.27|11438.27|11438.27|11438.27|11438.27|0
1645090180000|2022-02-17 09:29:40|11437.48|11437.48|11436.72|11436.72|11437.48|11437.48|11436.72|11436.72|0
1645090200000|2022-02-17 09:30:00|11436.35|11436.35|11436.98|11436.98|11436.98|11436.98|11436.35|11436.35|0
1645090210000|2022-02-17 09:30:10|11436.35|11436.35|11436.35|11436.35|11436.35|11436.35|11436.35|11436.35|0
1645090230000|2022-02-17 09:30:30|11436.44|11436.44|11436.44|11436.44|11436.44|11436.44|11436.44|11436.44|0
1645090250000|2022-02-17 09:30:50|11436.67|11436.67|11437.07|11437.07|11437.07|11437.07|11436.67|11436.67|0
1645090260000|2022-02-17 09:31:00|11439.68|11439.68|11441.24|11441.24|11441.24|11441.24|11439.68|11439.68|0
1645090270000|2022-02-17 09:31:10|11441.01|11441.01|11440.78|11440.78|11441.01|11441.01|11440.78|11440.78|0
1645090280000|2022-02-17 09:31:20|11440.37|11440.37|11443.68|11443.68|11443.68|11443.68|11440.37|11440.37|0
1645090290000|2022-02-17 09:31:30|11443.24|11443.24|11442.45|11442.45|11443.24|11443.24|11442.45|11442.45|0
1645090310000|2022-02-17 09:31:50|11442.56|11442.56|11444.02|11444.02|11444.02|11444.02|11442.56|11442.56|0
1645090320000|2022-02-17 09:32:00|11444.26|11444.26|11445.05|11445.05|11445.05|11445.05|11444.26|11444.26|0
1645090330000|2022-02-17 09:32:10|11445.49|11445.49|11445.49|11445.49|11445.49|11445.49|11444.62|11444.62|0
1645090350000|2022-02-17 09:32:30|11444.86|11444.86|11444.86|11444.86|11444.86|11444.86|11444.86|11444.86|0
1645090360000|2022-02-17 09:32:40|11445.16|11445.16|11445.16|11445.16|11445.16|11445.16|11445.16|11445.16|0
1645090370000|2022-02-17 09:32:50|11445.05|11445.05|11445.05|11445.05|11445.05|11445.05|11445.05|11445.05|0
1645090380000|2022-02-17 09:33:00|11445.48|11445.48|11445.83|11445.83|11446.2|11446.2|11445.48|11445.48|0
1645090390000|2022-02-17 09:33:10|11445.65|11445.65|11445.65|11445.65|11445.65|11445.65|11445.65|11445.65|0
1645090400000|2022-02-17 09:33:20|11445.44|11445.44|11445.08|11445.08|11445.44|11445.44|11445.08|11445.08|0
1645090420000|2022-02-17 09:33:40|11444.85|11444.85|11444.85|11444.85|11444.85|11444.85|11444.85|11444.85|0
1645090430000|2022-02-17 09:33:50|11445.29|11445.29|11445.29|11445.29|11445.29|11445.29|11445.29|11445.29|0
1645090440000|2022-02-17 09:34:00|11444.58|11444.58|11444.72|11444.72|11444.72|11444.72|11444.58|11444.58|0
1645090450000|2022-02-17 09:34:10|11446.3|11446.3|11445.51|11445.51|11446.3|11446.3|11445.51|11445.51|0
1645090460000|2022-02-17 09:34:20|11446.39|11446.39|11446.07|11446.07|11446.39|11446.39|11446.07|11446.07|0
1645090470000|2022-02-17 09:34:30|11445.98|11445.98|11445.98|11445.98|11445.98|11445.98|11445.98|11445.98|0
1645090500000|2022-02-17 09:35:00|11445.27|11445.27|11445.27|11445.27|11445.27|11445.27|11445.27|11445.27|0
1645090510000|2022-02-17 09:35:10|11446.15|11446.15|11446.59|11446.59|11446.59|11446.59|11446.15|11446.15|0
1645090520000|2022-02-17 09:35:20|11446.7|11446.7|11451.33|11451.33|11451.56|11451.56|11446.7|11446.7|0
1645090530000|2022-02-17 09:35:30|11452.04|11452.04|11452.66|11452.66|11452.66|11452.66|11452.04|11452.04|0
1645090540000|2022-02-17 09:35:40|11451.08|11451.08|11451.08|11451.08|11451.08|11451.08|11451.08|11451.08|0
1645090550000|2022-02-17 09:35:50|11450.89|11450.89|11450.45|11450.45|11450.89|11450.89|11450.45|11450.45|0
1645090560000|2022-02-17 09:36:00|11450.33|11450.33|11451.2|11451.2|11451.43|11451.43|11450.33|11450.33|0
1645090570000|2022-02-17 09:36:10|11450.34|11450.34|11450.53|11450.53|11450.62|11450.62|11450.34|11450.34|0
1645090580000|2022-02-17 09:36:20|11450.62|11450.62|11450.62|11450.62|11450.62|11450.62|11450.62|11450.62|0
1645090590000|2022-02-17 09:36:30|11449.93|11449.93|11449.97|11449.97|11450.2|11450.2|11449.93|11449.93|0
1645090600000|2022-02-17 09:36:40|11449.78|11449.78|11449.78|11449.78|11449.78|11449.78|11449.78|11449.78|0
1645090620000|2022-02-17 09:37:00|11448.92|11448.92|11448.36|11448.36|11448.92|11448.92|11448.36|11448.36|0
1645090630000|2022-02-17 09:37:10|11448.06|11448.06|11444.7|11444.7|11448.06|11448.06|11444.7|11444.7|0
1645090640000|2022-02-17 09:37:20|11444.44|11444.44|11445.82|11445.82|11445.82|11445.82|11444.4|11444.4|0
1645090650000|2022-02-17 09:37:30|11446.25|11446.25|11445.37|11445.37|11446.25|11446.25|11445.05|11445.05|0
1645090660000|2022-02-17 09:37:40|11444.58|11444.58|11444.58|11444.58|11444.58|11444.58|11444.58|11444.58|0
1645090670000|2022-02-17 09:37:50|11444.86|11444.86|11444.86|11444.86|11444.86|11444.86|11444.86|11444.86|0
1645090680000|2022-02-17 09:38:00|11444.96|11444.96|11444.96|11444.96|11444.96|11444.96|11444.96|11444.96|0
1645090700000|2022-02-17 09:38:20|11445.15|11445.15|11445.15|11445.15|11445.15|11445.15|11445.15|11445.15|0
1645090720000|2022-02-17 09:38:40|11445.42|11445.42|11445.56|11445.56|11445.56|11445.56|11445.42|11445.42|0
1645090740000|2022-02-17 09:39:00|11445.69|11445.69|11445.68|11445.68|11446.13|11446.13|11445.51|11445.51|0
1645090750000|2022-02-17 09:39:10|11446.94|11446.94|11447.37|11447.37|11447.37|11447.37|11446.94|11446.94|0
1645090760000|2022-02-17 09:39:20|11447.56|11447.56|11447.44|11447.44|11447.79|11447.79|11447.23|11447.23|0
1645090770000|2022-02-17 09:39:30|11447.87|11447.87|11447.87|11447.87|11447.87|11447.87|11447.87|11447.87|0
1645090780000|2022-02-17 09:39:40|11448.3|11448.3|11448.19|11448.19|11448.3|11448.3|11448.19|11448.19|0
1645090790000|2022-02-17 09:39:50|11448.4|11448.4|11448.83|11448.83|11448.83|11448.83|11448.4|11448.4|0
1645090800000|2022-02-17 09:40:00|11448.92|11448.92|11448.83|11448.83|11448.92|11448.92|11448.83|11448.83|0
1645090830000|2022-02-17 09:40:30|11448.97|11448.97|11449.94|11449.94|11450.8|11450.8|11448.97|11448.97|0
1645090840000|2022-02-17 09:40:40|11450.37|11450.37|11450.37|11450.37|11450.37|11450.37|11450.37|11450.37|0
1645090850000|2022-02-17 09:40:50|11449.51|11449.51|11449.51|11449.51|11449.51|11449.51|11449.51|11449.51|0
1645090870000|2022-02-17 09:41:10|11447.93|11447.93|11446.9|11446.9|11447.93|11447.93|11446.9|11446.9|0
1645090880000|2022-02-17 09:41:20|11445.32|11445.32|11447.75|11447.75|11447.75|11447.75|11445.32|11445.32|0
1645090890000|2022-02-17 09:41:30|11447.96|11447.96|11448.48|11448.48|11448.48|11448.48|11447.96|11447.96|0
1645090910000|2022-02-17 09:41:50|11448.61|11448.61|11448.57|11448.57|11448.76|11448.76|11448.57|11448.57|0
1645090920000|2022-02-17 09:42:00|11448.37|11448.37|11448.37|11448.37|11448.37|11448.37|11448.37|11448.37|0
1645090930000|2022-02-17 09:42:10|11448.25|11448.25|11448.03|11448.03|11448.25|11448.25|11448.03|11448.03|0
1645090940000|2022-02-17 09:42:20|11447.84|11447.84|11446.56|11446.56|11447.84|11447.84|11446.56|11446.56|0
1645090970000|2022-02-17 09:42:50|11446.71|11446.71|11446.03|11446.03|11446.91|11446.91|11445.59|11445.59|0
1645090980000|2022-02-17 09:43:00|11446.23|11446.23|11445.31|11445.31|11446.23|11446.23|11445.31|11445.31|0
1645090990000|2022-02-17 09:43:10|11445.22|11445.22|11445.1|11445.1|11445.22|11445.22|11445.1|11445.1|0
1645091000000|2022-02-17 09:43:20|11445.29|11445.29|11445.29|11445.29|11445.29|11445.29|11445.29|11445.29|0
1645091010000|2022-02-17 09:43:30|11444.67|11444.67|11444.67|11444.67|11444.67|11444.67|11444.67|11444.67|0
1645091020000|2022-02-17 09:43:40|11444.44|11444.44|11444.44|11444.44|11444.44|11444.44|11444.44|11444.44|0
1645091030000|2022-02-17 09:43:50|11444.59|11444.59|11444.51|11444.51|11444.59|11444.59|11444.51|11444.51|0
1645091040000|2022-02-17 09:44:00|11444.09|11444.09|11444.66|11444.66|11444.66|11444.66|11444.09|11444.09|0
1645091050000|2022-02-17 09:44:10|11444.77|11444.77|11444.77|11444.77|11444.77|11444.77|11444.77|11444.77|0
1645091060000|2022-02-17 09:44:20|11445.23|11445.23|11444.79|11444.79|11445.23|11445.23|11444.79|11444.79|0
1645091070000|2022-02-17 09:44:30|11444.56|11444.56|11444.56|11444.56|11444.56|11444.56|11444.56|11444.56|0
1645091080000|2022-02-17 09:44:40|11444.13|11444.13|11445.11|11445.11|11445.11|11445.11|11444.13|11444.13|0
1645091090000|2022-02-17 09:44:50|11444.67|11444.67|11444.67|11444.67|11444.67|11444.67|11444.67|11444.67|0
1645091100000|2022-02-17 09:45:00|11444.83|11444.83|11444.5|11444.5|11444.99|11444.99|11444.5|11444.5|0
1645091120000|2022-02-17 09:45:20|11446.08|11446.08|11446.08|11446.08|11446.08|11446.08|11446.08|11446.08|0
1645091130000|2022-02-17 09:45:30|11446.44|11446.44|11446.44|11446.44|11446.44|11446.44|11446.44|11446.44|0
1645091140000|2022-02-17 09:45:40|11445.75|11445.75|11445.75|11445.75|11445.75|11445.75|11445.75|11445.75|0
1645091150000|2022-02-17 09:45:50|11445.84|11445.84|11446.54|11446.54|11446.54|11446.54|11445.67|11445.67|0
1645091160000|2022-02-17 09:46:00|11446.18|11446.18|11444.88|11444.88|11446.18|11446.18|11444.88|11444.88|0
1645091170000|2022-02-17 09:46:10|11444.49|11444.49|11445.07|11445.07|11445.07|11445.07|11444.49|11444.49|0
1645091200000|2022-02-17 09:46:40|11445.51|11445.51|11445.51|11445.51|11445.51|11445.51|11445.51|11445.51|0
1645091210000|2022-02-17 09:46:50|11445.2|11445.2|11445.2|11445.2|11445.2|11445.2|11445.2|11445.2|0
1645091220000|2022-02-17 09:47:00|11444.9|11444.9|11444.6|11444.6|11444.9|11444.9|11444.46|11444.46|0
1645091230000|2022-02-17 09:47:10|11444.52|11444.52|11444.22|11444.22|11444.52|11444.52|11444.22|11444.22|0
1645091240000|2022-02-17 09:47:20|11443.92|11443.92|11444.93|11444.93|11445.11|11445.11|11443.92|11443.92|0
1645091250000|2022-02-17 09:47:30|11445.23|11445.23|11445.23|11445.23|11445.23|11445.23|11445.23|11445.23|0
1645091260000|2022-02-17 09:47:40|11445.37|11445.37|11445.37|11445.37|11445.37|11445.37|11445.37|11445.37|0
1645091270000|2022-02-17 09:47:50|11445.23|11445.23|11445.46|11445.46|11445.46|11445.46|11445.23|11445.23|0
1645091280000|2022-02-17 09:48:00|11445.27|11445.27|11445.27|11445.27|11445.27|11445.27|11445.27|11445.27|0
1645091290000|2022-02-17 09:48:10|11445.5|11445.5|11445.5|11445.5|11445.5|11445.5|11445.5|11445.5|0
1645091300000|2022-02-17 09:48:20|11444.51|11444.51|11443.16|11443.16|11444.77|11444.77|11443.16|11443.16|0
1645091320000|2022-02-17 09:48:40|11442.92|11442.92|11442.81|11442.81|11442.92|11442.92|11441.92|11441.92|0
1645091330000|2022-02-17 09:48:50|11442.34|11442.34|11442.34|11442.34|11442.34|11442.34|11442.34|11442.34|0
1645091340000|2022-02-17 09:49:00|11442.25|11442.25|11440.9|11440.9|11442.25|11442.25|11440.9|11440.9|0
1645091350000|2022-02-17 09:49:10|11441.12|11441.12|11440.96|11440.96|11441.56|11441.56|11440.96|11440.96|0
1645091360000|2022-02-17 09:49:20|11441.14|11441.14|11440.96|11440.96|11441.14|11441.14|11440.68|11440.68|0
1645091370000|2022-02-17 09:49:30|11440.07|11440.07|11439.63|11439.63|11440.07|11440.07|11439.63|11439.63|0
1645091380000|2022-02-17 09:49:40|11439.44|11439.44|11439.63|11439.63|11439.63|11439.63|11439.44|11439.44|0
1645091390000|2022-02-17 09:49:50|11439.19|11439.19|11439.19|11439.19|11439.19|11439.19|11439.19|11439.19|0
1645091400000|2022-02-17 09:50:00|11439.04|11439.04|11439.04|11439.04|11439.04|11439.04|11439.04|11439.04|0
1645091410000|2022-02-17 09:50:10|11438.9|11438.9|11438|11438|11438.9|11438.9|11438|11438|0
1645091420000|2022-02-17 09:50:20|11438.1|11438.1|11438.1|11438.1|11438.1|11438.1|11438.1|11438.1|0
1645091430000|2022-02-17 09:50:30|11437.79|11437.79|11437.79|11437.79|11438.02|11438.02|11437.32|11437.32|0
1645091440000|2022-02-17 09:50:40|11438.16|11438.16|11439.48|11439.48|11439.48|11439.48|11438.16|11438.16|0
1645091450000|2022-02-17 09:50:50|11440.17|11440.17|11440.17|11440.17|11440.17|11440.17|11440.17|11440.17|0
1645091510000|2022-02-17 09:51:50|11441.03|11441.03|11441.03|11441.03|11441.03|11441.03|11441.03|11441.03|0
1645091520000|2022-02-17 09:52:00|11441.24|11441.24|11441.24|11441.24|11442.12|11442.12|11441.24|11441.24|0
1645091530000|2022-02-17 09:52:10|11441.16|11441.16|11441.37|11441.37|11441.37|11441.37|11441.16|11441.16|0
1645091540000|2022-02-17 09:52:20|11441.73|11441.73|11441.73|11441.73|11441.73|11441.73|11441.73|11441.73|0
1645091550000|2022-02-17 09:52:30|11441.96|11441.96|11442.21|11442.21|11442.64|11442.64|11441.96|11441.96|0
1645091570000|2022-02-17 09:52:50|11442.52|11442.52|11442.51|11442.51|11442.52|11442.52|11442.21|11442.21|0
1645091580000|2022-02-17 09:53:00|11442.31|11442.31|11442.45|11442.45|11442.45|11442.45|11442.31|11442.31|0
1645091590000|2022-02-17 09:53:10|11441.66|11441.66|11444.64|11444.64|11445.52|11445.52|11441.66|11441.66|0
1645091610000|2022-02-17 09:53:30|11444.92|11444.92|11444.62|11444.62|11444.92|11444.92|11444.62|11444.62|0
1645091640000|2022-02-17 09:54:00|11444.42|11444.42|11443.56|11443.56|11444.42|11444.42|11443.56|11443.56|0
1645091670000|2022-02-17 09:54:30|11443.7|11443.7|11443.7|11443.7|11443.7|11443.7|11443.7|11443.7|0
1645091680000|2022-02-17 09:54:40|11443.88|11443.88|11443.88|11443.88|11443.88|11443.88|11443.88|11443.88|0
1645091700000|2022-02-17 09:55:00|11443.44|11443.44|11442.51|11442.51|11443.44|11443.44|11442.51|11442.51|0
1645091710000|2022-02-17 09:55:10|11441.8|11441.8|11441.8|11441.8|11441.8|11441.8|11441.8|11441.8|0
1645091720000|2022-02-17 09:55:20|11441.49|11441.49|11441.13|11441.13|11441.49|11441.49|11441.13|11441.13|0
1645091730000|2022-02-17 09:55:30|11440.67|11440.67|11440.44|11440.44|11440.67|11440.67|11440.44|11440.44|0
1645091740000|2022-02-17 09:55:40|11440.3|11440.3|11440.3|11440.3|11440.3|11440.3|11440.3|11440.3|0
1645091750000|2022-02-17 09:55:50|11440.66|11440.66|11443.31|11443.31|11443.31|11443.31|11440.66|11440.66|0
1645091760000|2022-02-17 09:56:00|11443.68|11443.68|11443.68|11443.68|11443.68|11443.68|11443.68|11443.68|0
1645091770000|2022-02-17 09:56:10|11444.26|11444.26|11442.91|11442.91|11444.26|11444.26|11442.68|11442.68|0
1645091790000|2022-02-17 09:56:30|11443.34|11443.34|11443.34|11443.34|11443.34|11443.34|11443.34|11443.34|0
1645091800000|2022-02-17 09:56:40|11443.54|11443.54|11443.54|11443.54|11443.54|11443.54|11443.54|11443.54|0
1645091820000|2022-02-17 09:57:00|11443.84|11443.84|11441.22|11441.22|11443.84|11443.84|11441.11|11441.11|0
1645091830000|2022-02-17 09:57:10|11440.92|11440.92|11441.22|11441.22|11441.22|11441.22|11440.92|11440.92|0
1645091840000|2022-02-17 09:57:20|11441.42|11441.42|11441.42|11441.42|11441.42|11441.42|11441.42|11441.42|0
1645091850000|2022-02-17 09:57:30|11441.5|11441.5|11442.45|11442.45|11442.45|11442.45|11441.5|11441.5|0
1645091860000|2022-02-17 09:57:40|11442.11|11442.11|11441.55|11441.55|11442.11|11442.11|11441.55|11441.55|0
1645091870000|2022-02-17 09:57:50|11441.34|11441.34|11441.34|11441.34|11441.34|11441.34|11441.34|11441.34|0
1645091880000|2022-02-17 09:58:00|11440.91|11440.91|11440.94|11440.94|11441.27|11441.27|11440.91|11440.91|0
1645091890000|2022-02-17 09:58:10|11440.83|11440.83|11440.49|11440.49|11440.83|11440.83|11440.49|11440.49|0
1645091900000|2022-02-17 09:58:20|11440.41|11440.41|11440.41|11440.41|11440.41|11440.41|11440.41|11440.41|0
1645091910000|2022-02-17 09:58:30|11440.55|11440.55|11440.76|11440.76|11440.76|11440.76|11440.55|11440.55|0
1645091920000|2022-02-17 09:58:40|11440.56|11440.56|11441.24|11441.24|11441.24|11441.24|11440.56|11440.56|0
1645091930000|2022-02-17 09:58:50|11438.87|11438.87|11438.87|11438.87|11438.87|11438.87|11438.87|11438.87|0
1645091940000|2022-02-17 09:59:00|11438.78|11438.78|11438.32|11438.32|11438.78|11438.78|11438.32|11438.32|0
1645091950000|2022-02-17 09:59:10|11438.17|11438.17|11438.17|11438.17|11438.17|11438.17|11438.17|11438.17|0
1645091970000|2022-02-17 09:59:30|11438.25|11438.25|11436.87|11436.87|11438.33|11438.33|11436.87|11436.87|0
1645091980000|2022-02-17 09:59:40|11436.44|11436.44|11435.73|11435.73|11436.44|11436.44|11435.73|11435.73|0
1645091990000|2022-02-17 09:59:50|11435.81|11435.81|11436.67|11436.67|11436.67|11436.67|11435.81|11435.81|0
1645092000000|2022-02-17 10:00:00|11437.03|11437.03|11437.03|11437.03|11437.03|11437.03|11437.03|11437.03|0
1645092010000|2022-02-17 10:00:10|11436.89|11436.89|11437.03|11437.03|11437.17|11437.17|11436.76|11436.76|0
1645092020000|2022-02-17 10:00:20|11436.76|11436.76|11436.96|11436.96|11437.82|11437.82|11436.76|11436.76|0
1645092030000|2022-02-17 10:00:30|11436.41|11436.41|11436.41|11436.41|11436.41|11436.41|11436.41|11436.41|0
1645092040000|2022-02-17 10:00:40|11435.98|11435.98|11436.41|11436.41|11436.41|11436.41|11435.98|11435.98|0
1645092070000|2022-02-17 10:01:10|11436.85|11436.85|11437.64|11437.64|11437.64|11437.64|11436.85|11436.85|0
1645092090000|2022-02-17 10:01:30|11437.51|11437.51|11437.51|11437.51|11437.51|11437.51|11437.51|11437.51|0
1645092100000|2022-02-17 10:01:40|11437.26|11437.26|11437.15|11437.15|11437.26|11437.26|11437.15|11437.15|0
1645092110000|2022-02-17 10:01:50|11437.26|11437.26|11436.83|11436.83|11437.26|11437.26|11436.83|11436.83|0
1645092120000|2022-02-17 10:02:00|11436.94|11436.94|11436.94|11436.94|11436.94|11436.94|11436.94|11436.94|0
1645092130000|2022-02-17 10:02:10|11437.24|11437.24|11438.06|11438.06|11438.06|11438.06|11437.24|11437.24|0
1645092140000|2022-02-17 10:02:20|11437.92|11437.92|11436.87|11436.87|11437.92|11437.92|11436.87|11436.87|0
1645092150000|2022-02-17 10:02:30|11436.44|11436.44|11436.44|11436.44|11436.44|11436.44|11436.44|11436.44|0
1645092160000|2022-02-17 10:02:40|11436.2|11436.2|11436.56|11436.56|11436.56|11436.56|11435.99|11435.99|0
1645092170000|2022-02-17 10:02:50|11436.26|11436.26|11436.26|11436.26|11436.26|11436.26|11435.82|11435.82|0
1645092180000|2022-02-17 10:03:00|11435.9|11435.9|11435.67|11435.67|11435.9|11435.9|11435.67|11435.67|0
1645092210000|2022-02-17 10:03:30|11435.37|11435.37|11435.74|11435.74|11436.29|11436.29|11435.37|11435.37|0
1645092220000|2022-02-17 10:03:40|11435.96|11435.96|11435.64|11435.64|11436.58|11436.58|11435.42|11435.42|0
1645092240000|2022-02-17 10:04:00|11435.91|11435.91|11435.91|11435.91|11435.91|11435.91|11435.91|11435.91|0
1645092250000|2022-02-17 10:04:10|11436.79|11436.79|11437.57|11437.57|11437.57|11437.57|11436.79|11436.79|0
1645092260000|2022-02-17 10:04:20|11437.76|11437.76|11437.54|11437.54|11437.76|11437.76|11437.41|11437.41|0
1645092270000|2022-02-17 10:04:30|11437.19|11437.19|11437.35|11437.35|11437.35|11437.35|11437.19|11437.19|0
1645092280000|2022-02-17 10:04:40|11436.99|11436.99|11436.66|11436.66|11436.99|11436.99|11436.66|11436.66|0
1645092290000|2022-02-17 10:04:50|11435.78|11435.78|11435.55|11435.55|11435.78|11435.78|11435.55|11435.55|0
1645092310000|2022-02-17 10:05:10|11435.24|11435.24|11435.24|11435.24|11435.24|11435.24|11435.24|11435.24|0
1645092320000|2022-02-17 10:05:20|11436.03|11436.03|11436.55|11436.55|11436.82|11436.82|11436.03|11436.03|0
1645092350000|2022-02-17 10:05:50|11436.82|11436.82|11436.96|11436.96|11437.09|11437.09|11436.82|11436.82|0
1645092360000|2022-02-17 10:06:00|11436.17|11436.17|11436.37|11436.37|11436.37|11436.37|11435.89|11435.89|0
1645092370000|2022-02-17 10:06:10|11436.58|11436.58|11436.58|11436.58|11436.58|11436.58|11436.58|11436.58|0
1645092380000|2022-02-17 10:06:20|11436.15|11436.15|11436.03|11436.03|11436.15|11436.15|11436.03|11436.03|0
1645092390000|2022-02-17 10:06:30|11435.59|11435.59|11434.82|11434.82|11435.59|11435.59|11434.66|11434.66|0
1645092430000|2022-02-17 10:07:10|11435.12|11435.12|11435.12|11435.12|11435.12|11435.12|11435.12|11435.12|0
1645092440000|2022-02-17 10:07:20|11434.66|11434.66|11434.66|11434.66|11434.66|11434.66|11434.66|11434.66|0
1645092450000|2022-02-17 10:07:30|11435.07|11435.07|11434.93|11434.93|11435.07|11435.07|11434.93|11434.93|0
1645092470000|2022-02-17 10:07:50|11434.71|11434.71|11434.71|11434.71|11434.71|11434.71|11434.71|11434.71|0
1645092480000|2022-02-17 10:08:00|11434.3|11434.3|11433.88|11433.88|11434.3|11434.3|11433.47|11433.47|0
1645092490000|2022-02-17 10:08:10|11433.67|11433.67|11433.02|11433.02|11433.67|11433.67|11433.02|11433.02|0
1645092500000|2022-02-17 10:08:20|11432.59|11432.59|11432.35|11432.35|11432.59|11432.59|11432.35|11432.35|0
1645092510000|2022-02-17 10:08:30|11432.14|11432.14|11432.14|11432.14|11432.14|11432.14|11432.14|11432.14|0
1645092520000|2022-02-17 10:08:40|11431.35|11431.35|11431.35|11431.35|11431.35|11431.35|11431.35|11431.35|0
1645092530000|2022-02-17 10:08:50|11431.57|11431.57|11431.39|11431.39|11431.78|11431.78|11431.39|11431.39|0
1645092540000|2022-02-17 10:09:00|11430.98|11430.98|11430.56|11430.56|11430.98|11430.98|11430.56|11430.56|0
1645092550000|2022-02-17 10:09:10|11430.45|11430.45|11428.87|11428.87|11430.45|11430.45|11428.87|11428.87|0
1645092570000|2022-02-17 10:09:30|11429.38|11429.38|11429.07|11429.07|11429.38|11429.38|11429.07|11429.07|0
1645092580000|2022-02-17 10:09:40|11429.5|11429.5|11428.08|11428.08|11429.5|11429.5|11428.08|11428.08|0
1645092590000|2022-02-17 10:09:50|11428.51|11428.51|11428.65|11428.65|11428.65|11428.65|11428.51|11428.51|0
1645092600000|2022-02-17 10:10:00|11429.1|11429.1|11429.27|11429.27|11429.4|11429.4|11429.1|11429.1|0
1645092610000|2022-02-17 10:10:10|11428.96|11428.96|11428.96|11428.96|11428.96|11428.96|11428.96|11428.96|0
1645092620000|2022-02-17 10:10:20|11428.34|11428.34|11428.09|11428.09|11428.34|11428.34|11427.88|11427.88|0
1645092630000|2022-02-17 10:10:30|11427.67|11427.67|11427.99|11427.99|11427.99|11427.99|11427.67|11427.67|0
1645092650000|2022-02-17 10:10:50|11428.87|11428.87|11428.87|11428.87|11428.87|11428.87|11428.87|11428.87|0
1645092660000|2022-02-17 10:11:00|11428.43|11428.43|11428.43|11428.43|11428.87|11428.87|11428.43|11428.43|0
1645092670000|2022-02-17 10:11:10|11428.57|11428.57|11428.98|11428.98|11428.98|11428.98|11428.57|11428.57|0
1645092690000|2022-02-17 10:11:30|11429.2|11429.2|11430.62|11430.62|11430.62|11430.62|11428.98|11428.98|0
1645092750000|2022-02-17 10:12:30|11430.78|11430.78|11430.78|11430.78|11430.78|11430.78|11430.78|11430.78|0
1645092760000|2022-02-17 10:12:40|11430.86|11430.86|11430.86|11430.86|11430.86|11430.86|11430.86|11430.86|0
1645092770000|2022-02-17 10:12:50|11431.65|11431.65|11431.65|11431.65|11431.65|11431.65|11431.65|11431.65|0
1645092790000|2022-02-17 10:13:10|11432.1|11432.1|11432.96|11432.96|11432.96|11432.96|11432.1|11432.1|0
1645092810000|2022-02-17 10:13:30|11433.4|11433.4|11434.87|11434.87|11434.87|11434.87|11433.4|11433.4|0
1645092820000|2022-02-17 10:13:40|11435.31|11435.31|11435.91|11435.91|11435.91|11435.91|11435.31|11435.31|0
1645092830000|2022-02-17 10:13:50|11436.06|11436.06|11435.97|11435.97|11436.06|11436.06|11435.97|11435.97|0
1645092840000|2022-02-17 10:14:00|11436.06|11436.06|11438.59|11438.59|11438.59|11438.59|11436.06|11436.06|0
1645092850000|2022-02-17 10:14:10|11438.44|11438.44|11438.44|11438.44|11438.44|11438.44|11438.44|11438.44|0
1645092860000|2022-02-17 10:14:20|11439.14|11439.14|11440.59|11440.59|11440.69|11440.69|11439.14|11439.14|0
1645092870000|2022-02-17 10:14:30|11439.71|11439.71|11440.39|11440.39|11440.39|11440.39|11439.71|11439.71|0
1645092880000|2022-02-17 10:14:40|11440.7|11440.7|11440.7|11440.7|11440.7|11440.7|11440.7|11440.7|0
1645092900000|2022-02-17 10:15:00|11441.05|11441.05|11440.75|11440.75|11441.05|11441.05|11440.75|11440.75|0
1645092920000|2022-02-17 10:15:20|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|0
1645092930000|2022-02-17 10:15:30|11441.02|11441.02|11441.02|11441.02|11441.02|11441.02|11441.02|11441.02|0
1645092940000|2022-02-17 10:15:40|11440.61|11440.61|11441.29|11441.29|11441.29|11441.29|11440.61|11440.61|0
1645092950000|2022-02-17 10:15:50|11441.43|11441.43|11442.6|11442.6|11442.6|11442.6|11441.43|11441.43|0
1645092960000|2022-02-17 10:16:00|11442.46|11442.46|11442.46|11442.46|11442.46|11442.46|11442.46|11442.46|0
1645092970000|2022-02-17 10:16:10|11443.61|11443.61|11443.61|11443.61|11443.61|11443.61|11443.61|11443.61|0
1645092980000|2022-02-17 10:16:20|11443.71|11443.71|11445.01|11445.01|11445.01|11445.01|11443.71|11443.71|0
1645092990000|2022-02-17 10:16:30|11445.13|11445.13|11445.29|11445.29|11445.63|11445.63|11445.13|11445.13|0
1645093000000|2022-02-17 10:16:40|11443.71|11443.71|11443.71|11443.71|11443.71|11443.71|11443.71|11443.71|0
1645093020000|2022-02-17 10:17:00|11443.8|11443.8|11443.8|11443.8|11443.8|11443.8|11443.8|11443.8|0
1645093030000|2022-02-17 10:17:10|11443.88|11443.88|11444.1|11444.1|11444.1|11444.1|11443.88|11443.88|0
1645093040000|2022-02-17 10:17:20|11443.82|11443.82|11443.96|11443.96|11443.96|11443.96|11443.82|11443.82|0
1645093060000|2022-02-17 10:17:40|11442.64|11442.64|11442.64|11442.64|11442.64|11442.64|11442.64|11442.64|0
1645093080000|2022-02-17 10:18:00|11441.85|11441.85|11441.85|11441.85|11441.85|11441.85|11441.85|11441.85|0
1645093090000|2022-02-17 10:18:10|11441.41|11441.41|11440.62|11440.62|11442.2|11442.2|11440.62|11440.62|0
1645093100000|2022-02-17 10:18:20|11440.34|11440.34|11440.34|11440.34|11440.34|11440.34|11440.34|11440.34|0
1645093110000|2022-02-17 10:18:30|11439.72|11439.72|11441.51|11441.51|11441.51|11441.51|11439.72|11439.72|0
1645093120000|2022-02-17 10:18:40|11441.38|11441.38|11441.87|11441.87|11441.98|11441.98|11441.38|11441.38|0
1645093130000|2022-02-17 10:18:50|11442.49|11442.49|11442.82|11442.82|11442.82|11442.82|11442.49|11442.49|0
1645093140000|2022-02-17 10:19:00|11443.12|11443.12|11443.42|11443.42|11443.42|11443.42|11443.12|11443.12|0
1645093150000|2022-02-17 10:19:10|11444.13|11444.13|11443.92|11443.92|11444.13|11444.13|11443.92|11443.92|0
1645093160000|2022-02-17 10:19:20|11443.7|11443.7|11444.06|11444.06|11444.06|11444.06|11443.7|11443.7|0
1645093170000|2022-02-17 10:19:30|11444.14|11444.14|11444.93|11444.93|11444.93|11444.93|11444.14|11444.14|0
1645093180000|2022-02-17 10:19:40|11445.72|11445.72|11446.03|11446.03|11446.16|11446.16|11445.72|11445.72|0
1645093190000|2022-02-17 10:19:50|11445.58|11445.58|11445.34|11445.34|11445.58|11445.58|11444.97|11444.97|0
1645093200000|2022-02-17 10:20:00|11445.64|11445.64|11445.97|11445.97|11445.97|11445.97|11445.34|11445.34|0
1645093210000|2022-02-17 10:20:10|11445.67|11445.67|11445.67|11445.67|11445.67|11445.67|11445.67|11445.67|0
1645093220000|2022-02-17 10:20:20|11445.81|11445.81|11445.81|11445.81|11445.81|11445.81|11445.81|11445.81|0
1645093230000|2022-02-17 10:20:30|11446|11446|11446.25|11446.25|11446.25|11446.25|11446|11446|0
1645093260000|2022-02-17 10:21:00|11446.05|11446.05|11445.84|11445.84|11446.05|11446.05|11445.84|11445.84|0
1645093270000|2022-02-17 10:21:10|11445.92|11445.92|11446.18|11446.18|11446.36|11446.36|11445.92|11445.92|0
1645093280000|2022-02-17 10:21:20|11445.86|11445.86|11445.86|11445.86|11445.86|11445.86|11445.86|11445.86|0
1645093290000|2022-02-17 10:21:30|11445.64|11445.64|11445.19|11445.19|11445.64|11445.64|11445.19|11445.19|0
1645093300000|2022-02-17 10:21:40|11443.61|11443.61|11443.61|11443.61|11443.61|11443.61|11443.61|11443.61|0
1645093310000|2022-02-17 10:21:50|11443.45|11443.45|11443.45|11443.45|11443.45|11443.45|11443.45|11443.45|0
1645093320000|2022-02-17 10:22:00|11442.76|11442.76|11442.57|11442.57|11442.76|11442.76|11442.57|11442.57|0
1645093330000|2022-02-17 10:22:10|11443.36|11443.36|11442.95|11442.95|11443.36|11443.36|11442.64|11442.64|0
1645093340000|2022-02-17 10:22:20|11442.59|11442.59|11442.96|11442.96|11443.04|11443.04|11442.59|11442.59|0
1645093350000|2022-02-17 10:22:30|11443.67|11443.67|11445.69|11445.69|11445.69|11445.69|11443.67|11443.67|0
1645093370000|2022-02-17 10:22:50|11445.54|11445.54|11445.54|11445.54|11445.54|11445.54|11445.54|11445.54|0
1645093380000|2022-02-17 10:23:00|11445.36|11445.36|11445.21|11445.21|11445.36|11445.36|11445.21|11445.21|0
1645093400000|2022-02-17 10:23:20|11444.77|11444.77|11444.77|11444.77|11444.77|11444.77|11444.77|11444.77|0
1645093450000|2022-02-17 10:24:10|11445.01|11445.01|11445.01|11445.01|11445.01|11445.01|11445.01|11445.01|0
1645093460000|2022-02-17 10:24:20|11444.59|11444.59|11444.59|11444.59|11444.59|11444.59|11444.59|11444.59|0
1645093470000|2022-02-17 10:24:30|11444.83|11444.83|11444.83|11444.83|11444.83|11444.83|11444.83|11444.83|0
1645093500000|2022-02-17 10:25:00|11445.39|11445.39|11445.39|11445.39|11445.39|11445.39|11445.39|11445.39|0
1645093510000|2022-02-17 10:25:10|11445.47|11445.47|11446.26|11446.26|11446.26|11446.26|11445.47|11445.47|0
1645093520000|2022-02-17 10:25:20|11446.47|11446.47|11446.47|11446.47|11446.47|11446.47|11446.47|11446.47|0
1645093530000|2022-02-17 10:25:30|11446.95|11446.95|11447.29|11447.29|11447.53|11447.53|11446.87|11446.87|0
1645093540000|2022-02-17 10:25:40|11447.15|11447.15|11448.15|11448.15|11448.15|11448.15|11447.15|11447.15|0
1645093550000|2022-02-17 10:25:50|11448.5|11448.5|11448.15|11448.15|11448.5|11448.5|11448.15|11448.15|0
1645093560000|2022-02-17 10:26:00|11447.9|11447.9|11448.11|11448.11|11448.43|11448.43|11447.9|11447.9|0
1645093570000|2022-02-17 10:26:10|11448.38|11448.38|11449.02|11449.02|11449.02|11449.02|11448.38|11448.38|0
1645093580000|2022-02-17 10:26:20|11449.22|11449.22|11449.61|11449.61|11449.61|11449.61|11449.22|11449.22|0
1645093590000|2022-02-17 10:26:30|11450.1|11450.1|11450.1|11450.1|11450.1|11450.1|11450.1|11450.1|0
1645093630000|2022-02-17 10:27:10|11450.46|11450.46|11449.96|11449.96|11450.46|11450.46|11449.74|11449.74|0
1645093640000|2022-02-17 10:27:20|11449.53|11449.53|11448.02|11448.02|11449.53|11449.53|11447.58|11447.58|0
1645093650000|2022-02-17 10:27:30|11448.43|11448.43|11448.43|11448.43|11448.43|11448.43|11448.43|11448.43|0
1645093660000|2022-02-17 10:27:40|11448.08|11448.08|11447.85|11447.85|11448.45|11448.45|11447.85|11447.85|0
1645093670000|2022-02-17 10:27:50|11448.28|11448.28|11448.75|11448.75|11448.75|11448.75|11448.28|11448.28|0
1645093680000|2022-02-17 10:28:00|11448.62|11448.62|11448.62|11448.62|11448.62|11448.62|11448.62|11448.62|0
1645093690000|2022-02-17 10:28:10|11448.26|11448.26|11448.46|11448.46|11448.46|11448.46|11448.26|11448.26|0
1645093730000|2022-02-17 10:28:50|11447.54|11447.54|11447.54|11447.54|11447.54|11447.54|11447.54|11447.54|0
1645093740000|2022-02-17 10:29:00|11447.22|11447.22|11447.7|11447.7|11447.7|11447.7|11447.22|11447.22|0
1645093750000|2022-02-17 10:29:10|11447.94|11447.94|11447.94|11447.94|11447.94|11447.94|11447.94|11447.94|0
1645093760000|2022-02-17 10:29:20|11447.53|11447.53|11447.62|11447.62|11447.62|11447.62|11447.53|11447.53|0
1645093790000|2022-02-17 10:29:50|11447.53|11447.53|11447.53|11447.53|11447.53|11447.53|11447.53|11447.53|0
1645093800000|2022-02-17 10:30:00|11447.88|11447.88|11447.88|11447.88|11447.88|11447.88|11447.88|11447.88|0
1645093820000|2022-02-17 10:30:20|11447.7|11447.7|11446.91|11446.91|11447.7|11447.7|11446.91|11446.91|0
1645093830000|2022-02-17 10:30:30|11447.21|11447.21|11447.04|11447.04|11447.21|11447.21|11446.71|11446.71|0
1645093850000|2022-02-17 10:30:50|11447.23|11447.23|11447.23|11447.23|11447.23|11447.23|11447.23|11447.23|0
1645093880000|2022-02-17 10:31:20|11447.67|11447.67|11447.67|11447.67|11447.67|11447.67|11447.67|11447.67|0
1645093890000|2022-02-17 10:31:30|11448.01|11448.01|11447.47|11447.47|11448.01|11448.01|11447.34|11447.34|0
1645093900000|2022-02-17 10:31:40|11447.28|11447.28|11447.28|11447.28|11447.28|11447.28|11447.28|11447.28|0
1645093910000|2022-02-17 10:31:50|11447.72|11447.72|11447.72|11447.72|11447.72|11447.72|11447.72|11447.72|0
1645093920000|2022-02-17 10:32:00|11448.05|11448.05|11448.21|11448.21|11448.38|11448.38|11448.05|11448.05|0
1645093930000|2022-02-17 10:32:10|11447.91|11447.91|11447.91|11447.91|11447.91|11447.91|11447.91|11447.91|0
1645093940000|2022-02-17 10:32:20|11448.85|11448.85|11448.85|11448.85|11448.85|11448.85|11448.85|11448.85|0
1645093960000|2022-02-17 10:32:40|11448.72|11448.72|11448.72|11448.72|11448.72|11448.72|11448.72|11448.72|0
1645093990000|2022-02-17 10:33:10|11448.64|11448.64|11448.8|11448.8|11448.8|11448.8|11448.64|11448.64|0
1645094000000|2022-02-17 10:33:20|11449.72|11449.72|11449.72|11449.72|11449.72|11449.72|11449.72|11449.72|0
1645094010000|2022-02-17 10:33:30|11449.64|11449.64|11449.53|11449.53|11449.83|11449.83|11449.53|11449.53|0
1645094020000|2022-02-17 10:33:40|11449.32|11449.32|11449.01|11449.01|11449.32|11449.32|11449.01|11449.01|0
1645094030000|2022-02-17 10:33:50|11449.21|11449.21|11449.23|11449.23|11449.44|11449.44|11449.21|11449.21|0
1645094040000|2022-02-17 10:34:00|11449.33|11449.33|11449.36|11449.36|11449.36|11449.36|11448.97|11448.97|0
1645094050000|2022-02-17 10:34:10|11449.47|11449.47|11449.47|11449.47|11449.47|11449.47|11449.47|11449.47|0
1645094060000|2022-02-17 10:34:20|11449.68|11449.68|11449.68|11449.68|11449.68|11449.68|11449.68|11449.68|0
1645094080000|2022-02-17 10:34:40|11449.38|11449.38|11450|11450|11450|11450|11449.38|11449.38|0
1645094100000|2022-02-17 10:35:00|11450.13|11450.13|11450.31|11450.31|11450.31|11450.31|11449.67|11449.67|0
1645094110000|2022-02-17 10:35:10|11450.67|11450.67|11450.67|11450.67|11450.67|11450.67|11450.67|11450.67|0
1645094120000|2022-02-17 10:35:20|11450.86|11450.86|11451.48|11451.48|11451.48|11451.48|11450.86|11450.86|0
1645094130000|2022-02-17 10:35:30|11451.76|11451.76|11451.76|11451.76|11451.76|11451.76|11451.76|11451.76|0
1645094140000|2022-02-17 10:35:40|11451.41|11451.41|11451.18|11451.18|11451.41|11451.41|11451.18|11451.18|0
1645094160000|2022-02-17 10:36:00|11450.39|11450.39|11450.39|11450.39|11450.39|11450.39|11450.39|11450.39|0
1645094190000|2022-02-17 10:36:30|11450.16|11450.16|11450.39|11450.39|11450.39|11450.39|11450.16|11450.16|0
1645094200000|2022-02-17 10:36:40|11450.59|11450.59|11450.59|11450.59|11450.59|11450.59|11450.59|11450.59|0
1645094220000|2022-02-17 10:37:00|11449.8|11449.8|11450.13|11450.13|11450.13|11450.13|11449.8|11449.8|0
1645094230000|2022-02-17 10:37:10|11450.64|11450.64|11450.64|11450.64|11450.64|11450.64|11450.64|11450.64|0
1645094250000|2022-02-17 10:37:30|11450.95|11450.95|11451.59|11451.59|11451.59|11451.59|11450.76|11450.76|0
1645094260000|2022-02-17 10:37:40|11451.68|11451.68|11451.68|11451.68|11451.68|11451.68|11451.68|11451.68|0
1645094280000|2022-02-17 10:38:00|11451.79|11451.79|11451.9|11451.9|11451.9|11451.9|11451.79|11451.79|0
1645094290000|2022-02-17 10:38:10|11452.17|11452.17|11452.31|11452.31|11452.31|11452.31|11452.17|11452.17|0
1645094330000|2022-02-17 10:38:50|11452.47|11452.47|11452.63|11452.63|11452.63|11452.63|11452.47|11452.47|0
1645094340000|2022-02-17 10:39:00|11452.83|11452.83|11453.99|11453.99|11454.29|11454.29|11452.83|11452.83|0
1645094350000|2022-02-17 10:39:10|11454.31|11454.31|11454.31|11454.31|11454.31|11454.31|11453.73|11453.73|0
1645094360000|2022-02-17 10:39:20|11454.66|11454.66|11455.36|11455.36|11455.36|11455.36|11454.66|11454.66|0
1645094390000|2022-02-17 10:39:50|11455.67|11455.67|11457.03|11457.03|11457.03|11457.03|11455.67|11455.67|0
1645094400000|2022-02-17 10:40:00|11458.19|11458.19|11458.9|11458.9|11459.34|11459.34|11458.19|11458.19|0
1645094410000|2022-02-17 10:40:10|11458.7|11458.7|11458.7|11458.7|11458.7|11458.7|11458.7|11458.7|0
1645094420000|2022-02-17 10:40:20|11459.06|11459.06|11459.06|11459.06|11459.06|11459.06|11459.06|11459.06|0
1645094440000|2022-02-17 10:40:40|11458.77|11458.77|11457.11|11457.11|11458.88|11458.88|11457.11|11457.11|0
1645094450000|2022-02-17 10:40:50|11457.27|11457.27|11457.27|11457.27|11457.27|11457.27|11457.27|11457.27|0
1645094480000|2022-02-17 10:41:20|11457.68|11457.68|11457.68|11457.68|11457.68|11457.68|11457.68|11457.68|0
1645094490000|2022-02-17 10:41:30|11457.49|11457.49|11457.49|11457.49|11457.49|11457.49|11457.49|11457.49|0
1645094500000|2022-02-17 10:41:40|11457.36|11457.36|11457.36|11457.36|11457.36|11457.36|11457.36|11457.36|0
1645094510000|2022-02-17 10:41:50|11456.42|11456.42|11456.53|11456.53|11456.53|11456.53|11456.42|11456.42|0
1645094520000|2022-02-17 10:42:00|11456.76|11456.76|11456.76|11456.76|11456.76|11456.76|11456.76|11456.76|0
1645094530000|2022-02-17 10:42:10|11457.26|11457.26|11457.25|11457.25|11457.46|11457.46|11457.25|11457.25|0
1645094550000|2022-02-17 10:42:30|11457.46|11457.46|11457.46|11457.46|11457.46|11457.46|11457.46|11457.46|0
1645094570000|2022-02-17 10:42:50|11457.55|11457.55|11457.55|11457.55|11457.55|11457.55|11457.55|11457.55|0
1645094580000|2022-02-17 10:43:00|11457.89|11457.89|11458.12|11458.12|11458.12|11458.12|11457.89|11457.89|0
1645094590000|2022-02-17 10:43:10|11458.83|11458.83|11459.87|11459.87|11459.87|11459.87|11458.48|11458.48|0
1645094600000|2022-02-17 10:43:20|11461.59|11461.59|11462.04|11462.04|11462.04|11462.04|11461.59|11461.59|0
1645094610000|2022-02-17 10:43:30|11461.11|11461.11|11461.11|11461.11|11461.11|11461.11|11461.11|11461.11|0
1645094630000|2022-02-17 10:43:50|11461.6|11461.6|11461.8|11461.8|11461.8|11461.8|11461.6|11461.6|0
1645094640000|2022-02-17 10:44:00|11462.07|11462.07|11462.51|11462.51|11462.51|11462.51|11462.07|11462.07|0
1645094650000|2022-02-17 10:44:10|11462.81|11462.81|11462.81|11462.81|11462.81|11462.81|11462.81|11462.81|0
1645094660000|2022-02-17 10:44:20|11462.4|11462.4|11462.61|11462.61|11462.61|11462.61|11462.4|11462.4|0
1645094670000|2022-02-17 10:44:30|11462.19|11462.19|11462.19|11462.19|11462.19|11462.19|11462.19|11462.19|0
1645094680000|2022-02-17 10:44:40|11463.3|11463.3|11465.08|11465.08|11465.08|11465.08|11463.3|11463.3|0
1645094690000|2022-02-17 10:44:50|11465.66|11465.66|11467.75|11467.75|11468.14|11468.14|11465.66|11465.66|0
1645094700000|2022-02-17 10:45:00|11467.31|11467.31|11464.87|11464.87|11468.04|11468.04|11464.87|11464.87|0
1645094710000|2022-02-17 10:45:10|11464.59|11464.59|11464.81|11464.81|11464.81|11464.81|11464.46|11464.46|0
1645094720000|2022-02-17 10:45:20|11465.24|11465.24|11468.27|11468.27|11468.27|11468.27|11465.24|11465.24|0
1645094760000|2022-02-17 10:46:00|11468.36|11468.36|11468.36|11468.36|11468.36|11468.36|11468.36|11468.36|0
1645094780000|2022-02-17 10:46:20|11466.78|11466.78|11466.78|11466.78|11466.78|11466.78|11466.78|11466.78|0
1645094790000|2022-02-17 10:46:30|11466.43|11466.43|11466.07|11466.07|11466.43|11466.43|11466.07|11466.07|0
1645094830000|2022-02-17 10:47:10|11466.33|11466.33|11466.59|11466.59|11466.59|11466.59|11466.33|11466.33|0
1645094840000|2022-02-17 10:47:20|11466.73|11466.73|11466.86|11466.86|11466.86|11466.86|11466.57|11466.57|0
1645094850000|2022-02-17 10:47:30|11465.97|11465.97|11465.97|11465.97|11465.97|11465.97|11465.97|11465.97|0
1645094860000|2022-02-17 10:47:40|11465.76|11465.76|11466.22|11466.22|11466.22|11466.22|11465.76|11465.76|0
1645094880000|2022-02-17 10:48:00|11466.91|11466.91|11466.96|11466.96|11467|11467|11466.87|11466.87|0
1645094890000|2022-02-17 10:48:10|11466.73|11466.73|11466.73|11466.73|11466.73|11466.73|11466.73|11466.73|0
1645094900000|2022-02-17 10:48:20|11466.84|11466.84|11466.61|11466.61|11466.84|11466.84|11466.61|11466.61|0
1645094930000|2022-02-17 10:48:50|11466.84|11466.84|11466.91|11466.91|11467.07|11467.07|11466.84|11466.84|0
1645094940000|2022-02-17 10:49:00|11467.04|11467.04|11467.04|11467.04|11467.04|11467.04|11467.04|11467.04|0
1645094950000|2022-02-17 10:49:10|11466.93|11466.93|11466.93|11466.93|11466.93|11466.93|11466.93|11466.93|0
1645094990000|2022-02-17 10:49:50|11467.68|11467.68|11468.12|11468.12|11468.12|11468.12|11467.68|11467.68|0
1645095010000|2022-02-17 10:50:10|11468.91|11468.91|11468.87|11468.87|11468.91|11468.91|11468.68|11468.68|0
1645095030000|2022-02-17 10:50:30|11469.03|11469.03|11469.2|11469.2|11469.45|11469.45|11469.03|11469.03|0
1645095050000|2022-02-17 10:50:50|11469.89|11469.89|11471.3|11471.3|11471.3|11471.3|11469.89|11469.89|0
1645095060000|2022-02-17 10:51:00|11471.51|11471.51|11473.09|11473.09|11473.09|11473.09|11471.51|11471.51|0
1645095070000|2022-02-17 10:51:10|11473.32|11473.32|11472.95|11472.95|11473.32|11473.32|11472.95|11472.95|0
1645095080000|2022-02-17 10:51:20|11473.09|11473.09|11473.22|11473.22|11473.22|11473.22|11473.09|11473.09|0
1645095110000|2022-02-17 10:51:50|11472.43|11472.43|11474.2|11474.2|11474.2|11474.2|11472.43|11472.43|0
1645095120000|2022-02-17 10:52:00|11474.51|11474.51|11474.74|11474.74|11474.74|11474.74|11474.51|11474.51|0
1645095130000|2022-02-17 10:52:10|11474.89|11474.89|11475.59|11475.59|11475.59|11475.59|11474.89|11474.89|0
1645095140000|2022-02-17 10:52:20|11475.67|11475.67|11479.26|11479.26|11479.26|11479.26|11475.67|11475.67|0
1645095150000|2022-02-17 10:52:30|11479.03|11479.03|11480.08|11480.08|11480.08|11480.08|11479.03|11479.03|0
1645095160000|2022-02-17 10:52:40|11480.38|11480.38|11481.92|11481.92|11481.92|11481.92|11480.38|11480.38|0
1645095180000|2022-02-17 10:53:00|11481.78|11481.78|11481.58|11481.58|11481.78|11481.78|11481.34|11481.34|0
1645095190000|2022-02-17 10:53:10|11480.89|11480.89|11480.89|11480.89|11480.89|11480.89|11480.89|11480.89|0
1645095210000|2022-02-17 10:53:30|11480.1|11480.1|11479.22|11479.22|11480.1|11480.1|11479.22|11479.22|0
1645095230000|2022-02-17 10:53:50|11479.65|11479.65|11479.65|11479.65|11479.65|11479.65|11479.65|11479.65|0
1645095250000|2022-02-17 10:54:10|11480.08|11480.08|11481.29|11481.29|11481.29|11481.29|11480.08|11480.08|0
1645095280000|2022-02-17 10:54:40|11480.97|11480.97|11481.2|11481.2|11481.2|11481.2|11480.97|11480.97|0
1645095290000|2022-02-17 10:54:50|11481.47|11481.47|11481.47|11481.47|11481.47|11481.47|11481.47|11481.47|0
1645095310000|2022-02-17 10:55:10|11480.77|11480.77|11480.77|11480.77|11480.77|11480.77|11480.77|11480.77|0
1645095320000|2022-02-17 10:55:20|11480.53|11480.53|11480.34|11480.34|11480.53|11480.53|11480.34|11480.34|0
1645095330000|2022-02-17 10:55:30|11480.48|11480.48|11480.48|11480.48|11480.48|11480.48|11480.48|11480.48|0
1645095360000|2022-02-17 10:56:00|11480.71|11480.71|11481.83|11481.83|11481.83|11481.83|11480.71|11480.71|0
1645095380000|2022-02-17 10:56:20|11482.26|11482.26|11481.63|11481.63|11483.84|11483.84|11481.63|11481.63|0
1645095390000|2022-02-17 10:56:30|11481.95|11481.95|11479.44|11479.44|11481.95|11481.95|11479.44|11479.44|0
1645095400000|2022-02-17 10:56:40|11479.61|11479.61|11479.24|11479.24|11479.61|11479.61|11479.1|11479.1|0
1645095410000|2022-02-17 10:56:50|11479.16|11479.16|11479.16|11479.16|11479.16|11479.16|11479.16|11479.16|0
1645095420000|2022-02-17 10:57:00|11479.46|11479.46|11479.46|11479.46|11479.46|11479.46|11479.46|11479.46|0
1645095430000|2022-02-17 10:57:10|11478.67|11478.67|11478.67|11478.67|11478.67|11478.67|11478.67|11478.67|0
1645095460000|2022-02-17 10:57:40|11478.92|11478.92|11478.34|11478.34|11478.92|11478.92|11478.34|11478.34|0
1645095470000|2022-02-17 10:57:50|11477.98|11477.98|11477.98|11477.98|11477.98|11477.98|11477.98|11477.98|0
1645095480000|2022-02-17 10:58:00|11478.2|11478.2|11478.2|11478.2|11478.2|11478.2|11478.2|11478.2|0
1645095490000|2022-02-17 10:58:10|11478.99|11478.99|11477.78|11477.78|11478.99|11478.99|11477.78|11477.78|0
1645095530000|2022-02-17 10:58:50|11477.62|11477.62|11477.62|11477.62|11477.62|11477.62|11477.62|11477.62|0
1645095540000|2022-02-17 10:59:00|11476.83|11476.83|11476.48|11476.48|11476.83|11476.83|11476.04|11476.04|0
1645095550000|2022-02-17 10:59:10|11476.63|11476.63|11476.77|11476.77|11476.77|11476.77|11476.63|11476.63|0
1645095560000|2022-02-17 10:59:20|11476.88|11476.88|11476.88|11476.88|11476.88|11476.88|11476.88|11476.88|0
1645095570000|2022-02-17 10:59:30|11478.47|11478.47|11478.93|11478.93|11478.93|11478.93|11478.14|11478.14|0
1645095580000|2022-02-17 10:59:40|11478.63|11478.63|11478.63|11478.63|11478.63|11478.63|11478.63|11478.63|0
1645095590000|2022-02-17 10:59:50|11478.3|11478.3|11478.3|11478.3|11478.3|11478.3|11478.3|11478.3|0
1645095600000|2022-02-17 11:00:00|11476.72|11476.72|11476.28|11476.28|11476.72|11476.72|11476.28|11476.28|0
1645095610000|2022-02-17 11:00:10|11476.12|11476.12|11477.7|11477.7|11477.7|11477.7|11476.12|11476.12|0
1645095620000|2022-02-17 11:00:20|11478.41|11478.41|11480.01|11480.01|11480.01|11480.01|11478.41|11478.41|0
1645095630000|2022-02-17 11:00:30|11479.73|11479.73|11479.82|11479.82|11479.82|11479.82|11479.64|11479.64|0
1645095640000|2022-02-17 11:00:40|11480.16|11480.16|11480.16|11480.16|11480.16|11480.16|11480.16|11480.16|0
1645095650000|2022-02-17 11:00:50|11479.77|11479.77|11479.46|11479.46|11479.9|11479.9|11479.46|11479.46|0
1645095660000|2022-02-17 11:01:00|11479.23|11479.23|11479.04|11479.04|11479.23|11479.23|11479.04|11479.04|0
1645095670000|2022-02-17 11:01:10|11479.41|11479.41|11479.41|11479.41|11479.41|11479.41|11479.41|11479.41|0
1645095680000|2022-02-17 11:01:20|11478.62|11478.62|11478.62|11478.62|11478.62|11478.62|11478.62|11478.62|0
1645095700000|2022-02-17 11:01:40|11478.79|11478.79|11478.79|11478.79|11478.79|11478.79|11478.79|11478.79|0
1645095710000|2022-02-17 11:01:50|11477.68|11477.68|11477.68|11477.68|11477.68|11477.68|11477.68|11477.68|0
1645095730000|2022-02-17 11:02:10|11477.47|11477.47|11477.06|11477.06|11477.47|11477.47|11477.06|11477.06|0
1645095740000|2022-02-17 11:02:20|11476.27|11476.27|11474.16|11474.16|11476.27|11476.27|11474.16|11474.16|0
1645095750000|2022-02-17 11:02:30|11474.04|11474.04|11474.76|11474.76|11474.76|11474.76|11474.04|11474.04|0
1645095760000|2022-02-17 11:02:40|11474.54|11474.54|11474.27|11474.27|11474.54|11474.54|11474.27|11474.27|0
1645095770000|2022-02-17 11:02:50|11474.45|11474.45|11474.53|11474.53|11474.53|11474.53|11474.45|11474.45|0
1645095780000|2022-02-17 11:03:00|11474.62|11474.62|11474.46|11474.46|11474.62|11474.62|11474.46|11474.46|0
1645095790000|2022-02-17 11:03:10|11474.21|11474.21|11474.21|11474.21|11474.21|11474.21|11474.21|11474.21|0
1645095800000|2022-02-17 11:03:20|11473.78|11473.78|11473.7|11473.7|11473.78|11473.78|11473.7|11473.7|0
1645095820000|2022-02-17 11:03:40|11474.05|11474.05|11473.85|11473.85|11474.05|11474.05|11473.85|11473.85|0
1645095880000|2022-02-17 11:04:40|11473.98|11473.98|11473.98|11473.98|11473.98|11473.98|11473.98|11473.98|0
1645095900000|2022-02-17 11:05:00|11473.52|11473.52|11473.08|11473.08|11473.52|11473.52|11473.08|11473.08|0
1645095910000|2022-02-17 11:05:10|11472.97|11472.97|11472.97|11472.97|11472.97|11472.97|11472.97|11472.97|0
1645095940000|2022-02-17 11:05:40|11472.56|11472.56|11472.69|11472.69|11472.69|11472.69|11472.56|11472.56|0
1645095960000|2022-02-17 11:06:00|11472.14|11472.14|11472.14|11472.14|11472.14|11472.14|11472.14|11472.14|0
1645095980000|2022-02-17 11:06:20|11472|11472|11471.31|11471.31|11472|11472|11471.31|11471.31|0
1645095990000|2022-02-17 11:06:30|11470.6|11470.6|11468.58|11468.58|11470.6|11470.6|11468.58|11468.58|0
1645096000000|2022-02-17 11:06:40|11468.67|11468.67|11468.67|11468.67|11468.67|11468.67|11468.58|11468.58|0
1645096030000|2022-02-17 11:07:10|11468.28|11468.28|11468.28|11468.28|11468.28|11468.28|11468.28|11468.28|0
1645096040000|2022-02-17 11:07:20|11468.49|11468.49|11468.49|11468.49|11468.49|11468.49|11468.49|11468.49|0
1645096050000|2022-02-17 11:07:30|11468.8|11468.8|11468.8|11468.8|11468.8|11468.8|11468.8|11468.8|0
1645096060000|2022-02-17 11:07:40|11468.5|11468.5|11468.5|11468.5|11468.5|11468.5|11468.5|11468.5|0
1645096070000|2022-02-17 11:07:50|11468.27|11468.27|11468.06|11468.06|11468.5|11468.5|11468.06|11468.06|0
1645096090000|2022-02-17 11:08:10|11468.85|11468.85|11468.85|11468.85|11468.85|11468.85|11468.85|11468.85|0
1645096100000|2022-02-17 11:08:20|11468.3|11468.3|11468.63|11468.63|11468.63|11468.63|11468.3|11468.3|0
1645096110000|2022-02-17 11:08:30|11468.39|11468.39|11468.39|11468.39|11468.39|11468.39|11468.39|11468.39|0
1645096130000|2022-02-17 11:08:50|11468.52|11468.52|11468.52|11468.52|11468.52|11468.52|11468.52|11468.52|0
1645096140000|2022-02-17 11:09:00|11468.3|11468.3|11467.77|11467.77|11468.3|11468.3|11467.77|11467.77|0
1645096150000|2022-02-17 11:09:10|11467.59|11467.59|11467.59|11467.59|11467.59|11467.59|11467.59|11467.59|0
1645096170000|2022-02-17 11:09:30|11467.67|11467.67|11467.67|11467.67|11467.67|11467.67|11467.67|11467.67|0
1645096180000|2022-02-17 11:09:40|11468.11|11468.11|11468.02|11468.02|11468.11|11468.11|11468.02|11468.02|0
1645096260000|2022-02-17 11:11:00|11468.73|11468.73|11469.09|11469.09|11469.09|11469.09|11468.73|11468.73|0
1645096280000|2022-02-17 11:11:20|11469.01|11469.01|11469.01|11469.01|11469.01|11469.01|11469.01|11469.01|0
1645096310000|2022-02-17 11:11:50|11469.45|11469.45|11470.33|11470.33|11470.33|11470.33|11469.45|11469.45|0
1645096340000|2022-02-17 11:12:20|11470.41|11470.41|11470.41|11470.41|11470.41|11470.41|11470.41|11470.41|0
1645096350000|2022-02-17 11:12:30|11469.49|11469.49|11469.49|11469.49|11469.49|11469.49|11469.49|11469.49|0
1645096400000|2022-02-17 11:13:20|11469.3|11469.3|11468.59|11468.59|11469.3|11469.3|11468.59|11468.59|0
1645096420000|2022-02-17 11:13:40|11467.87|11467.87|11467.87|11467.87|11467.87|11467.87|11467.87|11467.87|0
1645096440000|2022-02-17 11:14:00|11468.57|11468.57|11469.11|11469.11|11469.11|11469.11|11468.57|11468.57|0
1645096450000|2022-02-17 11:14:10|11469.26|11469.26|11469.4|11469.4|11469.4|11469.4|11469.26|11469.26|0
1645096470000|2022-02-17 11:14:30|11468.48|11468.48|11468.48|11468.48|11468.48|11468.48|11468.48|11468.48|0
1645096490000|2022-02-17 11:14:50|11468.69|11468.69|11469.19|11469.19|11469.19|11469.19|11468.69|11468.69|0
1645096500000|2022-02-17 11:15:00|11468.31|11468.31|11468.75|11468.75|11468.75|11468.75|11468.31|11468.31|0
1645096510000|2022-02-17 11:15:10|11469.05|11469.05|11469.31|11469.31|11469.46|11469.46|11469.05|11469.05|0
1645096520000|2022-02-17 11:15:20|11469.72|11469.72|11469.72|11469.72|11469.72|11469.72|11469.72|11469.72|0
1645096540000|2022-02-17 11:15:40|11469.54|11469.54|11469.1|11469.1|11469.54|11469.54|11469.1|11469.1|0
1645096560000|2022-02-17 11:16:00|11468.82|11468.82|11468.82|11468.82|11468.82|11468.82|11468.82|11468.82|0
1645096590000|2022-02-17 11:16:30|11468.74|11468.74|11468.98|11468.98|11468.98|11468.98|11468.74|11468.74|0
1645096620000|2022-02-17 11:17:00|11468.19|11468.19|11468.28|11468.28|11468.28|11468.28|11467.84|11467.84|0
1645096630000|2022-02-17 11:17:10|11468.72|11468.72|11469.69|11469.69|11470.4|11470.4|11468.72|11468.72|0
1645096640000|2022-02-17 11:17:20|11470.38|11470.38|11470.08|11470.08|11470.38|11470.38|11470.08|11470.08|0
1645096660000|2022-02-17 11:17:40|11470.27|11470.27|11469.74|11469.74|11470.27|11470.27|11469.74|11469.74|0
1645096670000|2022-02-17 11:17:50|11468.58|11468.58|11469.29|11469.29|11469.29|11469.29|11468.58|11468.58|0
1645096680000|2022-02-17 11:18:00|11468.85|11468.85|11468.85|11468.85|11468.85|11468.85|11468.85|11468.85|0
1645096690000|2022-02-17 11:18:10|11468.69|11468.69|11468.05|11468.05|11468.69|11468.69|11467.9|11467.9|0
1645096700000|2022-02-17 11:18:20|11468.15|11468.15|11467.16|11467.16|11468.26|11468.26|11467.16|11467.16|0
1645096710000|2022-02-17 11:18:30|11468.04|11468.04|11468.43|11468.43|11468.64|11468.64|11468.04|11468.04|0
1645096750000|2022-02-17 11:19:10|11468.88|11468.88|11469.34|11469.34|11469.34|11469.34|11468.88|11468.88|0
1645096760000|2022-02-17 11:19:20|11469.15|11469.15|11468.69|11468.69|11469.15|11469.15|11468.39|11468.39|0
1645096770000|2022-02-17 11:19:30|11468.93|11468.93|11469.03|11469.03|11469.03|11469.03|11468.93|11468.93|0
1645096790000|2022-02-17 11:19:50|11468.8|11468.8|11469.05|11469.05|11469.05|11469.05|11468.44|11468.44|0
1645096800000|2022-02-17 11:20:00|11468.16|11468.16|11468.15|11468.15|11468.37|11468.37|11468.15|11468.15|0
1645096820000|2022-02-17 11:20:20|11468.04|11468.04|11467.74|11467.74|11468.04|11468.04|11467.74|11467.74|0
1645096830000|2022-02-17 11:20:30|11467.89|11467.89|11467.89|11467.89|11467.89|11467.89|11467.89|11467.89|0
1645096860000|2022-02-17 11:21:00|11468.03|11468.03|11468.16|11468.16|11468.16|11468.16|11468.03|11468.03|0
1645096890000|2022-02-17 11:21:30|11467.28|11467.28|11466.8|11466.8|11467.28|11467.28|11466.35|11466.35|0
1645096910000|2022-02-17 11:21:50|11466.55|11466.55|11466.55|11466.55|11466.55|11466.55|11466.55|11466.55|0
1645096930000|2022-02-17 11:22:10|11466.28|11466.28|11465.61|11465.61|11466.28|11466.28|11465.61|11465.61|0
1645096960000|2022-02-17 11:22:40|11465.74|11465.74|11465.74|11465.74|11465.74|11465.74|11465.74|11465.74|0
1645096970000|2022-02-17 11:22:50|11465.83|11465.83|11464.47|11464.47|11465.83|11465.83|11464.47|11464.47|0
1645096980000|2022-02-17 11:23:00|11463.97|11463.97|11462.95|11462.95|11463.97|11463.97|11462.95|11462.95|0
1645096990000|2022-02-17 11:23:10|11462.7|11462.7|11462.7|11462.7|11462.7|11462.7|11462.7|11462.7|0
1645097020000|2022-02-17 11:23:40|11461.91|11461.91|11461.91|11461.91|11461.91|11461.91|11461.91|11461.91|0
1645097030000|2022-02-17 11:23:50|11461.41|11461.41|11460.24|11460.24|11461.41|11461.41|11460.24|11460.24|0
1645097040000|2022-02-17 11:24:00|11460.11|11460.11|11460.11|11460.11|11460.11|11460.11|11460.11|11460.11|0
1645097050000|2022-02-17 11:24:10|11459.92|11459.92|11459.92|11459.92|11459.92|11459.92|11459.92|11459.92|0
1645097080000|2022-02-17 11:24:40|11459.13|11459.13|11459.39|11459.39|11459.39|11459.39|11459.13|11459.13|0
1645097090000|2022-02-17 11:24:50|11458.93|11458.93|11458.93|11458.93|11458.93|11458.93|11458.93|11458.93|0
1645097100000|2022-02-17 11:25:00|11458.7|11458.7|11458.8|11458.8|11458.8|11458.8|11458.7|11458.7|0
1645097120000|2022-02-17 11:25:20|11459.21|11459.21|11459.21|11459.21|11459.21|11459.21|11459.21|11459.21|0
1645097140000|2022-02-17 11:25:40|11459.02|11459.02|11459.36|11459.36|11459.81|11459.81|11459.02|11459.02|0
1645097150000|2022-02-17 11:25:50|11459.05|11459.05|11458.38|11458.38|11459.05|11459.05|11458.38|11458.38|0
1645097160000|2022-02-17 11:26:00|11458.17|11458.17|11458.17|11458.17|11458.17|11458.17|11458.17|11458.17|0
1645097200000|2022-02-17 11:26:40|11458.06|11458.06|11458.06|11458.06|11458.06|11458.06|11458.06|11458.06|0
1645097210000|2022-02-17 11:26:50|11457.83|11457.83|11457.87|11457.87|11457.87|11457.87|11457.2|11457.2|0
1645097220000|2022-02-17 11:27:00|11457.55|11457.55|11456.95|11456.95|11457.55|11457.55|11456.95|11456.95|0
1645097230000|2022-02-17 11:27:10|11457.3|11457.3|11456.8|11456.8|11457.3|11457.3|11456.8|11456.8|0
1645097240000|2022-02-17 11:27:20|11457.25|11457.25|11457.48|11457.48|11457.48|11457.48|11457.25|11457.25|0
1645097270000|2022-02-17 11:27:50|11457.59|11457.59|11457.59|11457.59|11457.59|11457.59|11456.79|11456.79|0
1645097280000|2022-02-17 11:28:00|11456.89|11456.89|11456.89|11456.89|11456.89|11456.89|11456.89|11456.89|0
1645097300000|2022-02-17 11:28:20|11456.76|11456.76|11456.76|11456.76|11456.76|11456.76|11456.76|11456.76|0
1645097330000|2022-02-17 11:28:50|11456.65|11456.65|11456.55|11456.55|11456.65|11456.65|11456.55|11456.55|0
1645097370000|2022-02-17 11:29:30|11456.67|11456.67|11456.67|11456.67|11456.67|11456.67|11456.67|11456.67|0
1645097380000|2022-02-17 11:29:40|11456.87|11456.87|11456.87|11456.87|11456.87|11456.87|11456.87|11456.87|0
1645097390000|2022-02-17 11:29:50|11457.47|11457.47|11458.68|11458.68|11458.77|11458.77|11457.47|11457.47|0
1645097400000|2022-02-17 11:30:00|11458.91|11458.91|11464.94|11464.94|11464.94|11464.94|11458.91|11458.91|0
1645097420000|2022-02-17 11:30:20|11465.21|11465.21|11465.21|11465.21|11465.21|11465.21|11465.21|11465.21|0
1645097430000|2022-02-17 11:30:30|11465.55|11465.55|11465.44|11465.44|11465.55|11465.55|11465.44|11465.44|0
1645097440000|2022-02-17 11:30:40|11465.01|11465.01|11465.1|11465.1|11465.1|11465.1|11465.01|11465.01|0
1645097480000|2022-02-17 11:31:20|11465.31|11465.31|11465.31|11465.31|11465.31|11465.31|11465.31|11465.31|0
1645097490000|2022-02-17 11:31:30|11465.1|11465.1|11465.1|11465.1|11465.1|11465.1|11465.1|11465.1|0
1645097520000|2022-02-17 11:32:00|11465.18|11465.18|11465.18|11465.18|11465.18|11465.18|11465.18|11465.18|0
1645097530000|2022-02-17 11:32:10|11465.45|11465.45|11465.89|11465.89|11465.89|11465.89|11465.01|11465.01|0
1645097540000|2022-02-17 11:32:20|11464.31|11464.31|11464.25|11464.25|11464.4|11464.4|11464.25|11464.25|0
1645097550000|2022-02-17 11:32:30|11464.34|11464.34|11464.34|11464.34|11464.34|11464.34|11464.34|11464.34|0
1645097590000|2022-02-17 11:33:10|11463.88|11463.88|11463.88|11463.88|11463.88|11463.88|11463.88|11463.88|0
1645097630000|2022-02-17 11:33:50|11464.07|11464.07|11464.07|11464.07|11464.07|11464.07|11464.07|11464.07|0
1645097640000|2022-02-17 11:34:00|11463.93|11463.93|11463.93|11463.93|11463.93|11463.93|11463.93|11463.93|0
1645097650000|2022-02-17 11:34:10|11464.08|11464.08|11464.08|11464.08|11464.08|11464.08|11464.08|11464.08|0
1645097660000|2022-02-17 11:34:20|11464.16|11464.16|11464.16|11464.16|11464.16|11464.16|11464.16|11464.16|0
1645097680000|2022-02-17 11:34:40|11464.24|11464.24|11464.24|11464.24|11464.24|11464.24|11464.24|11464.24|0
1645097700000|2022-02-17 11:35:00|11464.16|11464.16|11463.1|11463.1|11464.16|11464.16|11463.1|11463.1|0
1645097720000|2022-02-17 11:35:20|11462.95|11462.95|11462.95|11462.95|11462.95|11462.95|11462.95|11462.95|0
1645097760000|2022-02-17 11:36:00|11462.87|11462.87|11462.87|11462.87|11462.87|11462.87|11462.87|11462.87|0
1645097780000|2022-02-17 11:36:20|11462.16|11462.16|11462.16|11462.16|11462.16|11462.16|11462.16|11462.16|0
1645097790000|2022-02-17 11:36:30|11462.3|11462.3|11462.3|11462.3|11462.3|11462.3|11462.3|11462.3|0
1645097800000|2022-02-17 11:36:40|11461.87|11461.87|11461.87|11461.87|11461.87|11461.87|11461.87|11461.87|0
1645097810000|2022-02-17 11:36:50|11461.38|11461.38|11461.38|11461.38|11461.38|11461.38|11461.38|11461.38|0
1645097820000|2022-02-17 11:37:00|11461.7|11461.7|11460.3|11460.3|11461.88|11461.88|11460.3|11460.3|0
1645097830000|2022-02-17 11:37:10|11460.11|11460.11|11460.11|11460.11|11460.11|11460.11|11460.11|11460.11|0
1645097840000|2022-02-17 11:37:20|11460.42|11460.42|11460.42|11460.42|11460.42|11460.42|11460.42|11460.42|0
1645097860000|2022-02-17 11:37:40|11460.53|11460.53|11460.53|11460.53|11460.53|11460.53|11460.53|11460.53|0
1645097890000|2022-02-17 11:38:10|11460.44|11460.44|11460.44|11460.44|11460.44|11460.44|11460.44|11460.44|0
1645097920000|2022-02-17 11:38:40|11460.3|11460.3|11460.16|11460.16|11460.44|11460.44|11460.16|11460.16|0
1645097930000|2022-02-17 11:38:50|11459.37|11459.37|11459.37|11459.37|11459.37|11459.37|11459.37|11459.37|0
1645097940000|2022-02-17 11:39:00|11458.98|11458.98|11459.78|11459.78|11459.78|11459.78|11458.98|11458.98|0
1645097980000|2022-02-17 11:39:40|11459.47|11459.47|11459.47|11459.47|11459.47|11459.47|11459.47|11459.47|0
1645097990000|2022-02-17 11:39:50|11459.33|11459.33|11460.91|11460.91|11460.91|11460.91|11459.33|11459.33|0
1645098000000|2022-02-17 11:40:00|11460.82|11460.82|11460.73|11460.73|11460.82|11460.82|11460.73|11460.73|0
1645098010000|2022-02-17 11:40:10|11460.92|11460.92|11460.83|11460.83|11460.92|11460.92|11460.83|11460.83|0
1645098030000|2022-02-17 11:40:30|11461.18|11461.18|11461.18|11461.18|11461.18|11461.18|11461.18|11461.18|0
1645098040000|2022-02-17 11:40:40|11461.37|11461.37|11461.28|11461.28|11461.37|11461.37|11461.28|11461.28|0
1645098050000|2022-02-17 11:40:50|11461.2|11461.2|11461.2|11461.2|11461.2|11461.2|11461.2|11461.2|0
1645098060000|2022-02-17 11:41:00|11461|11461|11461.28|11461.28|11461.28|11461.28|11461|11461|0
1645098080000|2022-02-17 11:41:20|11461.04|11461.04|11461.04|11461.04|11461.04|11461.04|11461.04|11461.04|0
1645098100000|2022-02-17 11:41:40|11461.38|11461.38|11463.31|11463.31|11463.31|11463.31|11461.38|11461.38|0
1645098120000|2022-02-17 11:42:00|11463.16|11463.16|11458.02|11458.02|11463.16|11463.16|11458.02|11458.02|0
1645098130000|2022-02-17 11:42:10|11457.59|11457.59|11458.02|11458.02|11458.28|11458.28|11457.59|11457.59|0
1645098160000|2022-02-17 11:42:40|11457.91|11457.91|11457.81|11457.81|11457.91|11457.91|11457.37|11457.37|0
1645098180000|2022-02-17 11:43:00|11457.63|11457.63|11457.38|11457.38|11457.63|11457.63|11457.38|11457.38|0
1645098190000|2022-02-17 11:43:10|11457.28|11457.28|11457.28|11457.28|11457.28|11457.28|11457.28|11457.28|0
1645098200000|2022-02-17 11:43:20|11456.98|11456.98|11456.98|11456.98|11456.98|11456.98|11456.98|11456.98|0
1645098260000|2022-02-17 11:44:20|11456.19|11456.19|11456.19|11456.19|11456.19|11456.19|11456.19|11456.19|0
1645098280000|2022-02-17 11:44:40|11456.11|11456.11|11456.11|11456.11|11456.11|11456.11|11456.11|11456.11|0
1645098300000|2022-02-17 11:45:00|11456.27|11456.27|11456.27|11456.27|11456.27|11456.27|11456.27|11456.27|0
1645098310000|2022-02-17 11:45:10|11456.5|11456.5|11455.94|11455.94|11456.5|11456.5|11455.94|11455.94|0
1645098350000|2022-02-17 11:45:50|11456.17|11456.17|11456.04|11456.04|11456.17|11456.17|11456.04|11456.04|0
1645098360000|2022-02-17 11:46:00|11455.68|11455.68|11456.39|11456.39|11456.39|11456.39|11455.68|11455.68|0
1645098400000|2022-02-17 11:46:40|11456.48|11456.48|11456.64|11456.64|11456.64|11456.64|11456.48|11456.48|0
1645098420000|2022-02-17 11:47:00|11456.52|11456.52|11456.52|11456.52|11456.52|11456.52|11456.52|11456.52|0
1645098450000|2022-02-17 11:47:30|11456.11|11456.11|11456.11|11456.11|11456.11|11456.11|11456.11|11456.11|0
1645098460000|2022-02-17 11:47:40|11455.42|11455.42|11454.87|11454.87|11455.42|11455.42|11454.87|11454.87|0
1645098480000|2022-02-17 11:48:00|11454.64|11454.64|11454.86|11454.86|11454.86|11454.86|11454.64|11454.64|0
1645098490000|2022-02-17 11:48:10|11454.72|11454.72|11454.72|11454.72|11454.72|11454.72|11454.72|11454.72|0
1645098500000|2022-02-17 11:48:20|11453.93|11453.93|11453.54|11453.54|11453.93|11453.93|11453.54|11453.54|0
1645098510000|2022-02-17 11:48:30|11452.66|11452.66|11453.2|11453.2|11453.2|11453.2|11452.32|11452.32|0
1645098520000|2022-02-17 11:48:40|11453.11|11453.11|11453.11|11453.11|11453.11|11453.11|11453.11|11453.11|0
1645098540000|2022-02-17 11:49:00|11452.75|11452.75|11453.23|11453.23|11453.23|11453.23|11452.75|11452.75|0
1645098550000|2022-02-17 11:49:10|11452.87|11452.87|11451.39|11451.39|11452.87|11452.87|11451.39|11451.39|0
1645098560000|2022-02-17 11:49:20|11450.95|11450.95|11451.28|11451.28|11451.39|11451.39|11450.95|11450.95|0
1645098580000|2022-02-17 11:49:40|11451.14|11451.14|11450.48|11450.48|11451.14|11451.14|11450.48|11450.48|0
1645098590000|2022-02-17 11:49:50|11450.34|11450.34|11450.03|11450.03|11450.34|11450.34|11450.03|11450.03|0
1645098600000|2022-02-17 11:50:00|11449.84|11449.84|11447.5|11447.5|11449.84|11449.84|11447.5|11447.5|0
1645098610000|2022-02-17 11:50:10|11447.42|11447.42|11447.32|11447.32|11447.42|11447.42|11447.32|11447.32|0
1645098620000|2022-02-17 11:50:20|11446|11446|11446.99|11446.99|11447.32|11447.32|11446|11446|0
1645098630000|2022-02-17 11:50:30|11447.44|11447.44|11446.99|11446.99|11447.44|11447.44|11446.99|11446.99|0
1645098640000|2022-02-17 11:50:40|11446.78|11446.78|11446.39|11446.39|11447.18|11447.18|11446.39|11446.39|0
1645098650000|2022-02-17 11:50:50|11446.09|11446.09|11446.09|11446.09|11446.09|11446.09|11446.09|11446.09|0
1645098660000|2022-02-17 11:51:00|11445.79|11445.79|11446.58|11446.58|11446.58|11446.58|11445.79|11445.79|0
1645098670000|2022-02-17 11:51:10|11446.22|11446.22|11446.22|11446.22|11446.22|11446.22|11446.22|11446.22|0
1645098680000|2022-02-17 11:51:20|11446.66|11446.66|11446.53|11446.53|11446.66|11446.66|11446.53|11446.53|0
1645098690000|2022-02-17 11:51:30|11446.24|11446.24|11445.49|11445.49|11446.24|11446.24|11445.49|11445.49|0
1645098700000|2022-02-17 11:51:40|11445.81|11445.81|11445.81|11445.81|11445.81|11445.81|11445.81|11445.81|0
1645098740000|2022-02-17 11:52:20|11444.88|11444.88|11444.88|11444.88|11444.88|11444.88|11444.88|11444.88|0
1645098760000|2022-02-17 11:52:40|11442.51|11442.51|11442.92|11442.92|11442.92|11442.92|11442.51|11442.51|0
1645098770000|2022-02-17 11:52:50|11442.49|11442.49|11442.61|11442.61|11442.92|11442.92|11442.49|11442.49|0
1645098780000|2022-02-17 11:53:00|11442.36|11442.36|11442.36|11442.36|11442.36|11442.36|11442.36|11442.36|0
1645098790000|2022-02-17 11:53:10|11442.21|11442.21|11442.58|11442.58|11442.58|11442.58|11442.21|11442.21|0
1645098810000|2022-02-17 11:53:30|11444.11|11444.11|11444.33|11444.33|11444.33|11444.33|11444.11|11444.11|0
1645098820000|2022-02-17 11:53:40|11444.41|11444.41|11444.41|11444.41|11444.41|11444.41|11444.41|11444.41|0
1645098880000|2022-02-17 11:54:40|11444.22|11444.22|11444.22|11444.22|11444.22|11444.22|11444.22|11444.22|0
1645098900000|2022-02-17 11:55:00|11444.09|11444.09|11443.86|11443.86|11444.09|11444.09|11443.86|11443.86|0
1645098910000|2022-02-17 11:55:10|11444.07|11444.07|11444.07|11444.07|11444.07|11444.07|11444.07|11444.07|0
1645098920000|2022-02-17 11:55:20|11444.93|11444.93|11444.93|11444.93|11444.93|11444.93|11444.93|11444.93|0
1645098930000|2022-02-17 11:55:30|11445.03|11445.03|11445.03|11445.03|11445.03|11445.03|11445.03|11445.03|0
1645098950000|2022-02-17 11:55:50|11445.23|11445.23|11445.34|11445.34|11445.34|11445.34|11445.23|11445.23|0
1645098960000|2022-02-17 11:56:00|11445.97|11445.97|11446.55|11446.55|11446.55|11446.55|11445.97|11445.97|0
1645098970000|2022-02-17 11:56:10|11447.34|11447.34|11453.49|11453.49|11453.5|11453.5|11447.34|11447.34|0
1645098980000|2022-02-17 11:56:20|11452.81|11452.81|11450.78|11450.78|11454.88|11454.88|11450.78|11450.78|0
1645098990000|2022-02-17 11:56:30|11450.62|11450.62|11450.62|11450.62|11450.62|11450.62|11450.62|11450.62|0
1645099000000|2022-02-17 11:56:40|11450.35|11450.35|11450.55|11450.55|11450.55|11450.55|11450.35|11450.35|0
1645099010000|2022-02-17 11:56:50|11450.98|11450.98|11450.87|11450.87|11450.98|11450.98|11450.87|11450.87|0
1645099020000|2022-02-17 11:57:00|11450.08|11450.08|11450.77|11450.77|11450.77|11450.77|11450.08|11450.08|0
1645099040000|2022-02-17 11:57:20|11451.07|11451.07|11451.32|11451.32|11451.32|11451.32|11451.07|11451.07|0
1645099050000|2022-02-17 11:57:30|11451.41|11451.41|11451.41|11451.41|11451.41|11451.41|11451.41|11451.41|0
1645099060000|2022-02-17 11:57:40|11451.59|11451.59|11452.02|11452.02|11452.02|11452.02|11451.59|11451.59|0
1645099070000|2022-02-17 11:57:50|11452.33|11452.33|11452.33|11452.33|11452.33|11452.33|11452.33|11452.33|0
1645099090000|2022-02-17 11:58:10|11452.46|11452.46|11452.8|11452.8|11452.8|11452.8|11452.46|11452.46|0
1645099150000|2022-02-17 11:59:10|11452.58|11452.58|11452.58|11452.58|11452.58|11452.58|11452.58|11452.58|0
1645099170000|2022-02-17 11:59:30|11452.69|11452.69|11452.69|11452.69|11452.69|11452.69|11452.69|11452.69|0
1645099190000|2022-02-17 11:59:50|11453.05|11453.05|11452.26|11452.26|11453.05|11453.05|11452.26|11452.26|0
1645099200000|2022-02-17 12:00:00|11452.88|11452.88|11452.88|11452.88|11452.88|11452.88|11452.45|11452.45|0
1645099210000|2022-02-17 12:00:10|11453.08|11453.08|11453.08|11453.08|11453.08|11453.08|11453.08|11453.08|0
1645099240000|2022-02-17 12:00:40|11452.37|11452.37|11452.73|11452.73|11452.73|11452.73|11452.37|11452.37|0
1645099250000|2022-02-17 12:00:50|11452.86|11452.86|11452.86|11452.86|11452.86|11452.86|11452.86|11452.86|0
1645099260000|2022-02-17 12:01:00|11453.07|11453.07|11453.97|11453.97|11453.97|11453.97|11453.07|11453.07|0
1645099270000|2022-02-17 12:01:10|11454.27|11454.27|11454.61|11454.61|11454.61|11454.61|11454.27|11454.27|0
1645099280000|2022-02-17 12:01:20|11455.4|11455.4|11455.81|11455.81|11455.81|11455.81|11455.4|11455.4|0
1645099290000|2022-02-17 12:01:30|11457.13|11457.13|11457.57|11457.57|11457.57|11457.57|11457.13|11457.13|0
1645099300000|2022-02-17 12:01:40|11457.85|11457.85|11459.26|11459.26|11459.26|11459.26|11457.85|11457.85|0
1645099320000|2022-02-17 12:02:00|11459.35|11459.35|11459.35|11459.35|11459.35|11459.35|11459.35|11459.35|0
1645099330000|2022-02-17 12:02:10|11459.43|11459.43|11460.59|11460.59|11460.59|11460.59|11459.43|11459.43|0
1645099340000|2022-02-17 12:02:20|11460.68|11460.68|11461.79|11461.79|11461.79|11461.79|11460.68|11460.68|0
1645099350000|2022-02-17 12:02:30|11461.93|11461.93|11463.51|11463.51|11463.51|11463.51|11461.93|11461.93|0
1645099360000|2022-02-17 12:02:40|11463.27|11463.27|11463.27|11463.27|11463.27|11463.27|11463.27|11463.27|0
1645099370000|2022-02-17 12:02:50|11463.47|11463.47|11463.47|11463.47|11463.47|11463.47|11463.47|11463.47|0
1645099380000|2022-02-17 12:03:00|11463.01|11463.01|11463.14|11463.14|11463.14|11463.14|11463.01|11463.01|0
1645099390000|2022-02-17 12:03:10|11462.26|11462.26|11462.41|11462.41|11462.41|11462.41|11462.26|11462.26|0
1645099410000|2022-02-17 12:03:30|11462.56|11462.56|11462.56|11462.56|11462.56|11462.56|11462.56|11462.56|0
1645099430000|2022-02-17 12:03:50|11462.66|11462.66|11463.58|11463.58|11463.58|11463.58|11462.66|11462.66|0
1645099440000|2022-02-17 12:04:00|11463.73|11463.73|11463.73|11463.73|11463.73|11463.73|11463.73|11463.73|0
1645099460000|2022-02-17 12:04:20|11463.37|11463.37|11463.37|11463.37|11463.37|11463.37|11463.37|11463.37|0
1645099490000|2022-02-17 12:04:50|11463.19|11463.19|11462.66|11462.66|11463.19|11463.19|11462.66|11462.66|0
1645099510000|2022-02-17 12:05:10|11463.1|11463.1|11463.1|11463.1|11463.1|11463.1|11462.93|11462.93|0
1645099520000|2022-02-17 12:05:20|11463.41|11463.41|11464.29|11464.29|11464.29|11464.29|11463.41|11463.41|0
1645099550000|2022-02-17 12:05:50|11464.44|11464.44|11464.44|11464.44|11464.44|11464.44|11464.44|11464.44|0
1645099560000|2022-02-17 12:06:00|11464.72|11464.72|11464.62|11464.62|11465.28|11465.28|11464.49|11464.49|0
1645099570000|2022-02-17 12:06:10|11464.76|11464.76|11464.76|11464.76|11464.76|11464.76|11464.76|11464.76|0
1645099620000|2022-02-17 12:07:00|11463.87|11463.87|11463.87|11463.87|11463.87|11463.87|11463.87|11463.87|0
1645099630000|2022-02-17 12:07:10|11463.76|11463.76|11463.76|11463.76|11463.76|11463.76|11463.76|11463.76|0
1645099640000|2022-02-17 12:07:20|11463.87|11463.87|11463.87|11463.87|11463.87|11463.87|11463.87|11463.87|0
1645099650000|2022-02-17 12:07:30|11464.47|11464.47|11464.47|11464.47|11464.47|11464.47|11464.47|11464.47|0
1645099660000|2022-02-17 12:07:40|11464.12|11464.12|11464.64|11464.64|11464.64|11464.64|11464.12|11464.12|0
1645099710000|2022-02-17 12:08:30|11465.43|11465.43|11465.63|11465.63|11465.63|11465.63|11465.43|11465.43|0
1645099720000|2022-02-17 12:08:40|11465.28|11465.28|11464.49|11464.49|11465.28|11465.28|11464.49|11464.49|0
1645099730000|2022-02-17 12:08:50|11464.7|11464.7|11464.7|11464.7|11464.7|11464.7|11464.7|11464.7|0
1645099750000|2022-02-17 12:09:10|11464.4|11464.4|11464.4|11464.4|11464.4|11464.4|11464.4|11464.4|0
1645099760000|2022-02-17 12:09:20|11463.96|11463.96|11463.96|11463.96|11463.96|11463.96|11463.96|11463.96|0
1645099770000|2022-02-17 12:09:30|11464.07|11464.07|11464.07|11464.07|11464.07|11464.07|11464.07|11464.07|0
1645099780000|2022-02-17 12:09:40|11463.79|11463.79|11463.79|11463.79|11463.79|11463.79|11463.79|11463.79|0
1645099790000|2022-02-17 12:09:50|11463.93|11463.93|11464.01|11464.01|11464.01|11464.01|11463.93|11463.93|0
1645099830000|2022-02-17 12:10:30|11464.24|11464.24|11463.9|11463.9|11464.24|11464.24|11463.9|11463.9|0
1645099840000|2022-02-17 12:10:40|11464.15|11464.15|11463.67|11463.67|11464.15|11464.15|11463.67|11463.67|0
1645099850000|2022-02-17 12:10:50|11463.55|11463.55|11463.55|11463.55|11463.55|11463.55|11463.55|11463.55|0
1645099860000|2022-02-17 12:11:00|11463.78|11463.78|11463.78|11463.78|11463.78|11463.78|11463.78|11463.78|0
1645099890000|2022-02-17 12:11:30|11462.9|11462.9|11462.9|11462.9|11462.9|11462.9|11462.9|11462.9|0
1645099900000|2022-02-17 12:11:40|11462.11|11462.11|11462.11|11462.11|11462.11|11462.11|11462.11|11462.11|0
1645099910000|2022-02-17 12:11:50|11460.53|11460.53|11460.53|11460.53|11460.53|11460.53|11460.53|11460.53|0
1645099920000|2022-02-17 12:12:00|11462.11|11462.11|11462.11|11462.11|11462.11|11462.11|11462.11|11462.11|0
1645099930000|2022-02-17 12:12:10|11460.82|11460.82|11461.02|11461.02|11461.02|11461.02|11460.82|11460.82|0
1645099940000|2022-02-17 12:12:20|11460.52|11460.52|11460.52|11460.52|11460.52|11460.52|11460.52|11460.52|0
1645099950000|2022-02-17 12:12:30|11460.43|11460.43|11460.43|11460.43|11460.43|11460.43|11460.43|11460.43|0
1645099960000|2022-02-17 12:12:40|11460|11460|11459.78|11459.78|11460|11460|11459.78|11459.78|0
1645099970000|2022-02-17 12:12:50|11459.57|11459.57|11459.14|11459.14|11459.57|11459.57|11459.14|11459.14|0
1645099980000|2022-02-17 12:13:00|11459.58|11459.58|11459.83|11459.83|11460.02|11460.02|11459.58|11459.58|0
1645099990000|2022-02-17 12:13:10|11459.56|11459.56|11459.56|11459.56|11459.56|11459.56|11459.56|11459.56|0
1645100010000|2022-02-17 12:13:30|11459.78|11459.78|11459.62|11459.62|11460.21|11460.21|11459.33|11459.33|0
1645100020000|2022-02-17 12:13:40|11459.42|11459.42|11458.54|11458.54|11459.42|11459.42|11458.54|11458.54|0
1645100030000|2022-02-17 12:13:50|11458.34|11458.34|11458.21|11458.21|11458.34|11458.34|11458.21|11458.21|0
1645100040000|2022-02-17 12:14:00|11458.06|11458.06|11457.07|11457.07|11458.22|11458.22|11457.07|11457.07|0
1645100050000|2022-02-17 12:14:10|11456.76|11456.76|11456.96|11456.96|11457.62|11457.62|11456.76|11456.76|0
1645100060000|2022-02-17 12:14:20|11456.64|11456.64|11456.64|11456.64|11456.64|11456.64|11456.64|11456.64|0
1645100070000|2022-02-17 12:14:30|11456.85|11456.85|11456.42|11456.42|11456.85|11456.85|11456.42|11456.42|0
1645100080000|2022-02-17 12:14:40|11456.34|11456.34|11454.39|11454.39|11456.34|11456.34|11454.39|11454.39|0
1645100100000|2022-02-17 12:15:00|11454.24|11454.24|11453.81|11453.81|11454.24|11454.24|11453.81|11453.81|0
1645100110000|2022-02-17 12:15:10|11453.51|11453.51|11453.51|11453.51|11453.51|11453.51|11453.51|11453.51|0
1645100120000|2022-02-17 12:15:20|11453.34|11453.34|11453.34|11453.34|11453.34|11453.34|11453.34|11453.34|0
1645100130000|2022-02-17 12:15:30|11453.19|11453.19|11453.19|11453.19|11453.19|11453.19|11453.19|11453.19|0
1645100160000|2022-02-17 12:16:00|11452.31|11452.31|11452.75|11452.75|11452.75|11452.75|11452.31|11452.31|0
1645100170000|2022-02-17 12:16:10|11452.84|11452.84|11452.61|11452.61|11452.84|11452.84|11452.52|11452.52|0
1645100180000|2022-02-17 12:16:20|11452.38|11452.38|11453.3|11453.3|11453.3|11453.3|11452.38|11452.38|0
1645100200000|2022-02-17 12:16:40|11453.47|11453.47|11453.55|11453.55|11453.55|11453.55|11453.47|11453.47|0
1645100240000|2022-02-17 12:17:20|11453.36|11453.36|11453.07|11453.07|11453.36|11453.36|11453.07|11453.07|0
1645100270000|2022-02-17 12:17:50|11453.21|11453.21|11453.21|11453.21|11453.21|11453.21|11453.21|11453.21|0
1645100290000|2022-02-17 12:18:10|11453|11453|11451.91|11451.91|11453|11453|11451.91|11451.91|0
1645100320000|2022-02-17 12:18:40|11452.27|11452.27|11452.27|11452.27|11452.27|11452.27|11452.27|11452.27|0
1645100340000|2022-02-17 12:19:00|11452.46|11452.46|11452.46|11452.46|11452.46|11452.46|11452.46|11452.46|0
1645100360000|2022-02-17 12:19:20|11452.23|11452.23|11453.67|11453.67|11453.67|11453.67|11452.23|11452.23|0
1645100370000|2022-02-17 12:19:30|11454.53|11454.53|11456.72|11456.72|11456.72|11456.72|11454.53|11454.53|0
1645100410000|2022-02-17 12:20:10|11458.3|11458.3|11462.39|11462.39|11462.39|11462.39|11458.13|11458.13|0
1645100420000|2022-02-17 12:20:20|11462.67|11462.67|11462.67|11462.67|11462.67|11462.67|11462.67|11462.67|0
1645100430000|2022-02-17 12:20:30|11463.38|11463.38|11463.38|11463.38|11463.38|11463.38|11463.38|11463.38|0
1645100440000|2022-02-17 12:20:40|11463.74|11463.74|11463.74|11463.74|11463.74|11463.74|11463.74|11463.74|0
1645100470000|2022-02-17 12:21:10|11463.94|11463.94|11464.15|11464.15|11464.15|11464.15|11463.94|11463.94|0
1645100480000|2022-02-17 12:21:20|11464.52|11464.52|11464.74|11464.74|11464.74|11464.74|11464.52|11464.52|0
1645100490000|2022-02-17 12:21:30|11467.09|11467.09|11466.3|11466.3|11467.09|11467.09|11466.3|11466.3|0
1645100500000|2022-02-17 12:21:40|11467.73|11467.73|11467.73|11467.73|11467.73|11467.73|11467.73|11467.73|0
1645100520000|2022-02-17 12:22:00|11466.94|11466.94|11466.94|11466.94|11466.94|11466.94|11466.94|11466.94|0
1645100530000|2022-02-17 12:22:10|11465.36|11465.36|11465.36|11465.36|11465.36|11465.36|11465.36|11465.36|0
1645100540000|2022-02-17 12:22:20|11465|11465|11465.33|11465.33|11465.33|11465.33|11464.78|11464.78|0
1645100550000|2022-02-17 12:22:30|11465.44|11465.44|11464.33|11464.33|11465.44|11465.44|11464.33|11464.33|0
1645100560000|2022-02-17 12:22:40|11464.42|11464.42|11464.42|11464.42|11464.42|11464.42|11464.42|11464.42|0
1645100600000|2022-02-17 12:23:20|11464.78|11464.78|11464.78|11464.78|11464.78|11464.78|11464.78|11464.78|0
1645100620000|2022-02-17 12:23:40|11465.57|11465.57|11465.57|11465.57|11465.57|11465.57|11465.57|11465.57|0
1645100630000|2022-02-17 12:23:50|11465.76|11465.76|11466.55|11466.55|11466.55|11466.55|11465.76|11465.76|0
1645100650000|2022-02-17 12:24:10|11466.46|11466.46|11465.31|11465.31|11466.46|11466.46|11465.31|11465.31|0
1645100660000|2022-02-17 12:24:20|11465.77|11465.77|11467.35|11467.35|11467.35|11467.35|11465.77|11465.77|0
1645100670000|2022-02-17 12:24:30|11467.56|11467.56|11467.56|11467.56|11467.56|11467.56|11467.56|11467.56|0
1645100680000|2022-02-17 12:24:40|11467.33|11467.33|11467.36|11467.36|11467.48|11467.48|11467.33|11467.33|0
1645100700000|2022-02-17 12:25:00|11466.57|11466.57|11465.04|11465.04|11466.62|11466.62|11465.04|11465.04|0
1645100710000|2022-02-17 12:25:10|11464.25|11464.25|11464.25|11464.25|11464.25|11464.25|11464.25|11464.25|0
1645100720000|2022-02-17 12:25:20|11463.53|11463.53|11463.53|11463.53|11463.53|11463.53|11463.53|11463.53|0
1645100760000|2022-02-17 12:26:00|11463.34|11463.34|11463.11|11463.11|11463.34|11463.34|11463.11|11463.11|0
1645100800000|2022-02-17 12:26:40|11463.3|11463.3|11463.07|11463.07|11463.3|11463.3|11463.07|11463.07|0
1645100820000|2022-02-17 12:27:00|11462.75|11462.75|11462.59|11462.59|11462.75|11462.75|11462.59|11462.59|0
1645100830000|2022-02-17 12:27:10|11462.77|11462.77|11462.69|11462.69|11462.96|11462.96|11462.51|11462.51|0
1645100840000|2022-02-17 12:27:20|11462.86|11462.86|11462.86|11462.86|11462.86|11462.86|11462.86|11462.86|0
1645100860000|2022-02-17 12:27:40|11463.65|11463.65|11463.65|11463.65|11463.65|11463.65|11463.65|11463.65|0
1645100890000|2022-02-17 12:28:10|11463.86|11463.86|11463.86|11463.86|11463.86|11463.86|11463.86|11463.86|0
1645100930000|2022-02-17 12:28:50|11464.06|11464.06|11464.06|11464.06|11464.06|11464.06|11464.06|11464.06|0
1645100950000|2022-02-17 12:29:10|11463.95|11463.95|11463.95|11463.95|11463.95|11463.95|11463.95|11463.95|0
1645100960000|2022-02-17 12:29:20|11464.38|11464.38|11464.15|11464.15|11464.38|11464.38|11464.15|11464.15|0
1645100970000|2022-02-17 12:29:30|11463.96|11463.96|11464.19|11464.19|11464.19|11464.19|11463.96|11463.96|0
1645101000000|2022-02-17 12:30:00|11464.08|11464.08|11463.85|11463.85|11464.08|11464.08|11463.85|11463.85|0
1645101020000|2022-02-17 12:30:20|11464.06|11464.06|11464.25|11464.25|11464.25|11464.25|11464.06|11464.06|0
1645101030000|2022-02-17 12:30:30|11464.48|11464.48|11464.48|11464.48|11464.48|11464.48|11464.48|11464.48|0
1645101040000|2022-02-17 12:30:40|11464.32|11464.32|11464.32|11464.32|11464.32|11464.32|11464.32|11464.32|0
1645101050000|2022-02-17 12:30:50|11464.62|11464.62|11464.62|11464.62|11464.62|11464.62|11464.62|11464.62|0
1645101060000|2022-02-17 12:31:00|11464.47|11464.47|11464.9|11464.9|11464.9|11464.9|11464.47|11464.47|0
1645101080000|2022-02-17 12:31:20|11465.34|11465.34|11466.22|11466.22|11466.66|11466.66|11465.34|11465.34|0
1645101090000|2022-02-17 12:31:30|11465.34|11465.34|11465.34|11465.34|11465.34|11465.34|11465.34|11465.34|0
1645101110000|2022-02-17 12:31:50|11465.48|11465.48|11464.86|11464.86|11465.91|11465.91|11464.45|11464.45|0
1645101120000|2022-02-17 12:32:00|11464.75|11464.75|11464.75|11464.75|11464.75|11464.75|11464.75|11464.75|0
1645101130000|2022-02-17 12:32:10|11464.66|11464.66|11464.66|11464.66|11464.66|11464.66|11464.66|11464.66|0
1645101140000|2022-02-17 12:32:20|11464.75|11464.75|11464.75|11464.75|11464.75|11464.75|11464.75|11464.75|0
1645101160000|2022-02-17 12:32:40|11464.46|11464.46|11462.88|11462.88|11464.46|11464.46|11462.88|11462.88|0
1645101170000|2022-02-17 12:32:50|11463.09|11463.09|11463.09|11463.09|11463.09|11463.09|11463.09|11463.09|0
1645101180000|2022-02-17 12:33:00|11463.32|11463.32|11463.32|11463.32|11463.32|11463.32|11463.32|11463.32|0
1645101190000|2022-02-17 12:33:10|11463.24|11463.24|11463.24|11463.24|11463.24|11463.24|11463.24|11463.24|0
1645101210000|2022-02-17 12:33:30|11463.09|11463.09|11463.32|11463.32|11463.88|11463.88|11463.09|11463.09|0
1645101240000|2022-02-17 12:34:00|11463.09|11463.09|11463.09|11463.09|11463.09|11463.09|11463.09|11463.09|0
1645101250000|2022-02-17 12:34:10|11463.46|11463.46|11463.46|11463.46|11463.46|11463.46|11463.46|11463.46|0
1645101260000|2022-02-17 12:34:20|11463.69|11463.69|11463.92|11463.92|11463.92|11463.92|11463.69|11463.69|0
1645101270000|2022-02-17 12:34:30|11464.06|11464.06|11463.35|11463.35|11464.06|11464.06|11463.35|11463.35|0
1645101290000|2022-02-17 12:34:50|11463.21|11463.21|11462.92|11462.92|11463.21|11463.21|11462.92|11462.92|0
1645101300000|2022-02-17 12:35:00|11462.71|11462.71|11462.73|11462.73|11463.04|11463.04|11462.71|11462.71|0
1645101330000|2022-02-17 12:35:30|11462.87|11462.87|11462.73|11462.73|11462.87|11462.87|11462.73|11462.73|0
1645101350000|2022-02-17 12:35:50|11463.52|11463.52|11464.31|11464.31|11464.31|11464.31|11463.52|11463.52|0
1645101370000|2022-02-17 12:36:10|11464.72|11464.72|11464.85|11464.85|11464.85|11464.85|11464.72|11464.72|0
1645101380000|2022-02-17 12:36:20|11464.99|11464.99|11464.99|11464.99|11464.99|11464.99|11464.99|11464.99|0
1645101410000|2022-02-17 12:36:50|11464.44|11464.44|11464.25|11464.25|11464.52|11464.52|11464.25|11464.25|0
1645101450000|2022-02-17 12:37:30|11463.88|11463.88|11463.44|11463.44|11463.88|11463.88|11463.44|11463.44|0
1645101460000|2022-02-17 12:37:40|11463.04|11463.04|11463.04|11463.04|11463.04|11463.04|11463.04|11463.04|0
1645101470000|2022-02-17 12:37:50|11463.25|11463.25|11463.25|11463.25|11463.25|11463.25|11462.81|11462.81|0
1645101480000|2022-02-17 12:38:00|11463.72|11463.72|11463.72|11463.72|11463.72|11463.72|11463.72|11463.72|0
1645101500000|2022-02-17 12:38:20|11463.57|11463.57|11463.32|11463.32|11463.57|11463.57|11463.32|11463.32|0
1645101510000|2022-02-17 12:38:30|11463.5|11463.5|11463.5|11463.5|11463.5|11463.5|11463.5|11463.5|0
1645101540000|2022-02-17 12:39:00|11460.9|11460.9|11461.69|11461.69|11461.69|11461.69|11460.9|11460.9|0
1645101550000|2022-02-17 12:39:10|11461.45|11461.45|11460.66|11460.66|11461.45|11461.45|11460.66|11460.66|0
1645101560000|2022-02-17 12:39:20|11460.98|11460.98|11460.98|11460.98|11460.98|11460.98|11460.98|11460.98|0
1645101610000|2022-02-17 12:40:10|11461.25|11461.25|11461.11|11461.11|11461.25|11461.25|11461.11|11461.11|0
1645101620000|2022-02-17 12:40:20|11461.32|11461.32|11461.32|11461.32|11461.32|11461.32|11461.32|11461.32|0
1645101640000|2022-02-17 12:40:40|11461.68|11461.68|11461.68|11461.68|11461.68|11461.68|11461.68|11461.68|0
1645101650000|2022-02-17 12:40:50|11461.54|11461.54|11461.54|11461.54|11461.54|11461.54|11461.54|11461.54|0
1645101660000|2022-02-17 12:41:00|11461.44|11461.44|11461.65|11461.65|11461.65|11461.65|11461.22|11461.22|0
1645101680000|2022-02-17 12:41:20|11463.23|11463.23|11464.62|11464.62|11464.62|11464.62|11463.23|11463.23|0
1645101690000|2022-02-17 12:41:30|11464.27|11464.27|11464.27|11464.27|11464.27|11464.27|11464.27|11464.27|0
1645101700000|2022-02-17 12:41:40|11464.35|11464.35|11464.35|11464.35|11464.35|11464.35|11464.35|11464.35|0
1645101710000|2022-02-17 12:41:50|11464.18|11464.18|11464.41|11464.41|11464.41|11464.41|11464.18|11464.18|0
1645101750000|2022-02-17 12:42:30|11463.97|11463.97|11464.77|11464.77|11464.77|11464.77|11463.97|11463.97|0
1645101760000|2022-02-17 12:42:40|11465.46|11465.46|11465.46|11465.46|11465.46|11465.46|11465.46|11465.46|0
1645101800000|2022-02-17 12:43:20|11465.27|11465.27|11465.19|11465.19|11465.27|11465.27|11465.19|11465.19|0
1645101840000|2022-02-17 12:44:00|11464.9|11464.9|11462.91|11462.91|11464.9|11464.9|11462.91|11462.91|0
1645101850000|2022-02-17 12:44:10|11463.28|11463.28|11465.49|11465.49|11465.49|11465.49|11463.28|11463.28|0
1645101900000|2022-02-17 12:45:00|11464.6|11464.6|11464.6|11464.6|11464.6|11464.6|11464.6|11464.6|0
1645101910000|2022-02-17 12:45:10|11464.46|11464.46|11464.12|11464.12|11464.46|11464.46|11464.12|11464.12|0
1645101920000|2022-02-17 12:45:20|11464.48|11464.48|11464.84|11464.84|11464.84|11464.84|11464.48|11464.48|0
1645101930000|2022-02-17 12:45:30|11464.97|11464.97|11465.54|11465.54|11465.54|11465.54|11464.97|11464.97|0
1645101950000|2022-02-17 12:45:50|11464.83|11464.83|11464.12|11464.12|11464.83|11464.83|11464.12|11464.12|0
1645101960000|2022-02-17 12:46:00|11463.32|11463.32|11463.32|11463.32|11463.32|11463.32|11463.32|11463.32|0
1645101980000|2022-02-17 12:46:20|11463.76|11463.76|11464.03|11464.03|11464.03|11464.03|11463.76|11463.76|0
1645101990000|2022-02-17 12:46:30|11464.11|11464.11|11464.11|11464.11|11464.11|11464.11|11464.11|11464.11|0
1645102010000|2022-02-17 12:46:50|11464.3|11464.3|11466.6|11466.6|11466.6|11466.6|11464.3|11464.3|0
1645102020000|2022-02-17 12:47:00|11466.37|11466.37|11466.37|11466.37|11466.37|11466.37|11466.37|11466.37|0
1645102030000|2022-02-17 12:47:10|11466.58|11466.58|11467.26|11467.26|11467.26|11467.26|11466.58|11466.58|0
1645102040000|2022-02-17 12:47:20|11467.7|11467.7|11467.46|11467.46|11467.7|11467.7|11467.46|11467.46|0
1645102050000|2022-02-17 12:47:30|11467.3|11467.3|11468.01|11468.01|11468.01|11468.01|11467.3|11467.3|0
1645102060000|2022-02-17 12:47:40|11467.85|11467.85|11467.61|11467.61|11467.85|11467.85|11467.61|11467.61|0
1645102070000|2022-02-17 12:47:50|11467.81|11467.81|11467.49|11467.49|11467.81|11467.81|11467.49|11467.49|0
1645102080000|2022-02-17 12:48:00|11467.36|11467.36|11467.13|11467.13|11467.36|11467.36|11467.13|11467.13|0
1645102090000|2022-02-17 12:48:10|11466.34|11466.34|11466.34|11466.34|11466.34|11466.34|11466.34|11466.34|0
1645102100000|2022-02-17 12:48:20|11465.95|11465.95|11463.39|11463.39|11465.95|11465.95|11462.78|11462.78|0
1645102110000|2022-02-17 12:48:30|11462.98|11462.98|11462.98|11462.98|11462.98|11462.98|11462.98|11462.98|0
1645102130000|2022-02-17 12:48:50|11462.82|11462.82|11462.82|11462.82|11462.82|11462.82|11462.82|11462.82|0
1645102140000|2022-02-17 12:49:00|11462.52|11462.52|11463.31|11463.31|11463.31|11463.31|11462.52|11462.52|0
1645102150000|2022-02-17 12:49:10|11463|11463|11462.41|11462.41|11463|11463|11462.41|11462.41|0
1645102160000|2022-02-17 12:49:20|11461.98|11461.98|11461.98|11461.98|11461.98|11461.98|11461.98|11461.98|0
1645102200000|2022-02-17 12:50:00|11462.19|11462.19|11461.08|11461.08|11462.19|11462.19|11460.98|11460.98|0
1645102210000|2022-02-17 12:50:10|11461.19|11461.19|11460.98|11460.98|11461.19|11461.19|11460.98|11460.98|0
1645102220000|2022-02-17 12:50:20|11461.33|11461.33|11462.03|11462.03|11462.03|11462.03|11460.98|11460.98|0
1645102230000|2022-02-17 12:50:30|11462.38|11462.38|11462.99|11462.99|11462.99|11462.99|11462.2|11462.2|0
1645102260000|2022-02-17 12:51:00|11462.67|11462.67|11462.52|11462.52|11462.67|11462.67|11462.52|11462.52|0
1645102280000|2022-02-17 12:51:20|11462.41|11462.41|11461.31|11461.31|11462.56|11462.56|11461.31|11461.31|0
1645102290000|2022-02-17 12:51:30|11461.12|11461.12|11461.12|11461.12|11461.12|11461.12|11461.12|11461.12|0
1645102310000|2022-02-17 12:51:50|11460.54|11460.54|11460.54|11460.54|11460.54|11460.54|11460.54|11460.54|0
1645102330000|2022-02-17 12:52:10|11460.46|11460.46|11460.7|11460.7|11460.7|11460.7|11460.46|11460.46|0
1645102340000|2022-02-17 12:52:20|11460.48|11460.48|11460.43|11460.43|11460.57|11460.57|11460.43|11460.43|0
1645102350000|2022-02-17 12:52:30|11460.52|11460.52|11460.07|11460.07|11460.52|11460.52|11460.07|11460.07|0
1645102370000|2022-02-17 12:52:50|11460.96|11460.96|11460.96|11460.96|11460.96|11460.96|11460.96|11460.96|0
1645102400000|2022-02-17 12:53:20|11460.68|11460.68|11460.68|11460.68|11460.68|11460.68|11460.68|11460.68|0
1645102460000|2022-02-17 12:54:20|11460.22|11460.22|11460.22|11460.22|11460.22|11460.22|11460.22|11460.22|0
1645102500000|2022-02-17 12:55:00|11459.99|11459.99|11459.99|11459.99|11459.99|11459.99|11459.99|11459.99|0
1645102510000|2022-02-17 12:55:10|11459.68|11459.68|11460.2|11460.2|11460.2|11460.2|11459.68|11459.68|0
1645102520000|2022-02-17 12:55:20|11460.89|11460.89|11459.08|11459.08|11460.89|11460.89|11459.08|11459.08|0
1645102540000|2022-02-17 12:55:40|11459.87|11459.87|11459.87|11459.87|11459.87|11459.87|11459.87|11459.87|0
1645102550000|2022-02-17 12:55:50|11459.64|11459.64|11459.78|11459.78|11459.78|11459.78|11459.64|11459.64|0
1645102560000|2022-02-17 12:56:00|11459.92|11459.92|11459.92|11459.92|11459.92|11459.92|11459.92|11459.92|0
1645102570000|2022-02-17 12:56:10|11459.79|11459.79|11459.79|11459.79|11459.79|11459.79|11459.79|11459.79|0
1645102580000|2022-02-17 12:56:20|11459.7|11459.7|11459.7|11459.7|11459.7|11459.7|11459.7|11459.7|0
1645102590000|2022-02-17 12:56:30|11460.12|11460.12|11460.12|11460.12|11460.12|11460.12|11460.12|11460.12|0
1645102610000|2022-02-17 12:56:50|11460.23|11460.23|11460.23|11460.23|11460.23|11460.23|11460.23|11460.23|0
1645102650000|2022-02-17 12:57:30|11459.87|11459.87|11460.1|11460.1|11460.1|11460.1|11459.87|11459.87|0
1645102670000|2022-02-17 12:57:50|11459.74|11459.74|11459.33|11459.33|11459.74|11459.74|11459.33|11459.33|0
1645102680000|2022-02-17 12:58:00|11459.02|11459.02|11459.02|11459.02|11459.02|11459.02|11459.02|11459.02|0
1645102690000|2022-02-17 12:58:10|11458.86|11458.86|11459.02|11459.02|11459.02|11459.02|11458.86|11458.86|0
1645102700000|2022-02-17 12:58:20|11458.59|11458.59|11458.59|11458.59|11458.59|11458.59|11458.59|11458.59|0
1645102710000|2022-02-17 12:58:30|11458.08|11458.08|11458.08|11458.08|11458.08|11458.08|11458.08|11458.08|0
1645102740000|2022-02-17 12:59:00|11456.5|11456.5|11456.5|11456.5|11456.5|11456.5|11456.06|11456.06|0
1645102760000|2022-02-17 12:59:20|11456.82|11456.82|11456.93|11456.93|11456.93|11456.93|11456.82|11456.82|0
1645102770000|2022-02-17 12:59:30|11456.83|11456.83|11456.66|11456.66|11456.83|11456.83|11456.47|11456.47|0
1645102780000|2022-02-17 12:59:40|11456.75|11456.75|11456.45|11456.45|11456.75|11456.75|11456.45|11456.45|0
1645102790000|2022-02-17 12:59:50|11456.05|11456.05|11456.67|11456.67|11456.67|11456.67|11455.78|11455.78|0
1645102800000|2022-02-17 13:00:00|11456.78|11456.78|11457.01|11457.01|11457.01|11457.01|11456.78|11456.78|0
1645102810000|2022-02-17 13:00:10|11457.1|11457.1|11457.27|11457.27|11457.27|11457.27|11456.94|11456.94|0
1645102820000|2022-02-17 13:00:20|11457.48|11457.48|11460|11460|11460.44|11460.44|11457.48|11457.48|0
1645102830000|2022-02-17 13:00:30|11459.91|11459.91|11459.91|11459.91|11459.91|11459.91|11459.91|11459.91|0
1645102850000|2022-02-17 13:00:50|11460.62|11460.62|11461.04|11461.04|11462.03|11462.03|11460.27|11460.27|0
1645102860000|2022-02-17 13:01:00|11461.27|11461.27|11461.03|11461.03|11461.27|11461.27|11460.86|11460.86|0
1645102870000|2022-02-17 13:01:10|11461.47|11461.47|11461.47|11461.47|11461.47|11461.47|11461.47|11461.47|0
1645102910000|2022-02-17 13:01:50|11461.77|11461.77|11461.31|11461.31|11461.77|11461.77|11461.31|11461.31|0
1645102920000|2022-02-17 13:02:00|11461.17|11461.17|11461.45|11461.45|11461.45|11461.45|11461.17|11461.17|0
1645102940000|2022-02-17 13:02:20|11461.68|11461.68|11461.79|11461.79|11461.79|11461.79|11461.68|11461.68|0
1645102950000|2022-02-17 13:02:30|11461.9|11461.9|11461.9|11461.9|11461.9|11461.9|11461.9|11461.9|0
1645102960000|2022-02-17 13:02:40|11462.03|11462.03|11462.03|11462.03|11462.03|11462.03|11462.03|11462.03|0
1645102970000|2022-02-17 13:02:50|11462.47|11462.47|11462.83|11462.83|11462.83|11462.83|11462.03|11462.03|0
1645102980000|2022-02-17 13:03:00|11462.92|11462.92|11463.02|11463.02|11463.02|11463.02|11462.92|11462.92|0
1645103000000|2022-02-17 13:03:20|11463.48|11463.48|11464.64|11464.64|11464.64|11464.64|11463.48|11463.48|0
1645103030000|2022-02-17 13:03:50|11463.85|11463.85|11464.06|11464.06|11464.06|11464.06|11463.85|11463.85|0
1645103040000|2022-02-17 13:04:00|11464.48|11464.48|11464.48|11464.48|11464.48|11464.48|11464.48|11464.48|0
1645103060000|2022-02-17 13:04:20|11464.02|11464.02|11463.66|11463.66|11464.02|11464.02|11463.66|11463.66|0
1645103070000|2022-02-17 13:04:30|11464.02|11464.02|11464.31|11464.31|11464.88|11464.88|11464.02|11464.02|0
1645103090000|2022-02-17 13:04:50|11463.45|11463.45|11458.28|11458.28|11463.45|11463.45|11458.28|11458.28|0
1645103100000|2022-02-17 13:05:00|11457.87|11457.87|11453.23|11453.23|11457.87|11457.87|11453.13|11453.13|0
1645103110000|2022-02-17 13:05:10|11452.51|11452.51|11448.18|11448.18|11452.95|11452.95|11447.57|11447.57|0
1645103120000|2022-02-17 13:05:20|11446.45|11446.45|11444.29|11444.29|11446.45|11446.45|11444.29|11444.29|0
1645103130000|2022-02-17 13:05:30|11442.71|11442.71|11446.31|11446.31|11446.31|11446.31|11442.71|11442.71|0
1645103140000|2022-02-17 13:05:40|11446.54|11446.54|11449.18|11449.18|11449.18|11449.18|11446.54|11446.54|0
1645103150000|2022-02-17 13:05:50|11449.57|11449.57|11451.44|11451.44|11451.52|11451.52|11449.57|11449.57|0
1645103160000|2022-02-17 13:06:00|11451.29|11451.29|11451.69|11451.69|11451.69|11451.69|11450.98|11450.98|0
1645103170000|2022-02-17 13:06:10|11451.79|11451.79|11451.92|11451.92|11451.92|11451.92|11451.79|11451.79|0
1645103180000|2022-02-17 13:06:20|11451.81|11451.81|11451.56|11451.56|11451.81|11451.81|11451.56|11451.56|0
1645103200000|2022-02-17 13:06:40|11452.25|11452.25|11452.25|11452.25|11452.71|11452.71|11452.25|11452.25|0
1645103210000|2022-02-17 13:06:50|11452.56|11452.56|11453|11453|11453|11453|11452.56|11452.56|0
1645103220000|2022-02-17 13:07:00|11453.21|11453.21|11453.21|11453.21|11453.21|11453.21|11453.21|11453.21|0
1645103240000|2022-02-17 13:07:20|11452.96|11452.96|11453.17|11453.17|11453.17|11453.17|11452.96|11452.96|0
1645103250000|2022-02-17 13:07:30|11452.86|11452.86|11452.86|11452.86|11452.86|11452.86|11452.86|11452.86|0
1645103270000|2022-02-17 13:07:50|11452.56|11452.56|11453.85|11453.85|11453.85|11453.85|11452.27|11452.27|0
1645103280000|2022-02-17 13:08:00|11453.11|11453.11|11453.11|11453.11|11453.11|11453.11|11453.11|11453.11|0
1645103290000|2022-02-17 13:08:10|11452.79|11452.79|11452.37|11452.37|11452.79|11452.79|11452.37|11452.37|0
1645103300000|2022-02-17 13:08:20|11452.08|11452.08|11450.81|11450.81|11452.08|11452.08|11450.81|11450.81|0
1645103310000|2022-02-17 13:08:30|11450.58|11450.58|11450.47|11450.47|11450.58|11450.58|11450.47|11450.47|0
1645103320000|2022-02-17 13:08:40|11450.37|11450.37|11450.47|11450.47|11450.47|11450.47|11450.37|11450.37|0
1645103330000|2022-02-17 13:08:50|11450.13|11450.13|11449.03|11449.03|11450.13|11450.13|11448.86|11448.86|0
1645103340000|2022-02-17 13:09:00|11449.14|11449.14|11448.92|11448.92|11449.33|11449.33|11448.92|11448.92|0
1645103350000|2022-02-17 13:09:10|11448.48|11448.48|11448.48|11448.48|11448.48|11448.48|11448.48|11448.48|0
1645103360000|2022-02-17 13:09:20|11447.62|11447.62|11447.62|11447.62|11447.62|11447.62|11447.62|11447.62|0
1645103380000|2022-02-17 13:09:40|11447.8|11447.8|11447.8|11447.8|11447.8|11447.8|11447.8|11447.8|0
1645103390000|2022-02-17 13:09:50|11447.72|11447.72|11447.11|11447.11|11447.72|11447.72|11446.61|11446.61|0
1645103420000|2022-02-17 13:10:20|11446.32|11446.32|11446.01|11446.01|11446.32|11446.32|11446.01|11446.01|0
1645103440000|2022-02-17 13:10:40|11446.89|11446.89|11447.55|11447.55|11447.55|11447.55|11446.89|11446.89|0
1645103450000|2022-02-17 13:10:50|11447.7|11447.7|11447.7|11447.7|11447.7|11447.7|11447.7|11447.7|0
1645103460000|2022-02-17 13:11:00|11447.26|11447.26|11446.39|11446.39|11447.7|11447.7|11446.39|11446.39|0
1645103470000|2022-02-17 13:11:10|11446.06|11446.06|11446.06|11446.06|11446.06|11446.06|11446.06|11446.06|0
1645103480000|2022-02-17 13:11:20|11445.94|11445.94|11445.85|11445.85|11445.94|11445.94|11445.85|11445.85|0
1645103490000|2022-02-17 13:11:30|11445.63|11445.63|11445.63|11445.63|11445.63|11445.63|11445.63|11445.63|0
1645103520000|2022-02-17 13:12:00|11445.44|11445.44|11440.6|11440.6|11445.44|11445.44|11440.16|11440.16|0
1645103530000|2022-02-17 13:12:10|11439.72|11439.72|11438.86|11438.86|11439.72|11439.72|11438.86|11438.86|0
1645103540000|2022-02-17 13:12:20|11438.97|11438.97|11438.04|11438.04|11438.97|11438.97|11438.04|11438.04|0
1645103550000|2022-02-17 13:12:30|11437.84|11437.84|11437.84|11437.84|11437.84|11437.84|11437.84|11437.84|0
1645103560000|2022-02-17 13:12:40|11437.96|11437.96|11437.6|11437.6|11437.96|11437.96|11437.6|11437.6|0
1645103570000|2022-02-17 13:12:50|11437.37|11437.37|11438.52|11438.52|11438.52|11438.52|11437.37|11437.37|0
1645103580000|2022-02-17 13:13:00|11438.02|11438.02|11437.76|11437.76|11438.02|11438.02|11437.76|11437.76|0
1645103590000|2022-02-17 13:13:10|11437.89|11437.89|11437.89|11437.89|11437.89|11437.89|11437.89|11437.89|0
1645103600000|2022-02-17 13:13:20|11437.76|11437.76|11436.97|11436.97|11437.76|11437.76|11436.97|11436.97|0
1645103610000|2022-02-17 13:13:30|11436.72|11436.72|11436.01|11436.01|11436.72|11436.72|11436.01|11436.01|0
1645103620000|2022-02-17 13:13:40|11435.65|11435.65|11435.3|11435.3|11435.65|11435.65|11435.3|11435.3|0
1645103640000|2022-02-17 13:14:00|11434.38|11434.38|11433.93|11433.93|11434.38|11434.38|11433.49|11433.49|0
1645103650000|2022-02-17 13:14:10|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|0
1645103670000|2022-02-17 13:14:30|11434.17|11434.17|11434.17|11434.17|11434.17|11434.17|11434.17|11434.17|0
1645103680000|2022-02-17 13:14:40|11434.48|11434.48|11434.59|11434.59|11434.59|11434.59|11434.48|11434.48|0
1645103690000|2022-02-17 13:14:50|11435|11435|11435|11435|11435|11435|11435|11435|0
1645103700000|2022-02-17 13:15:00|11435.36|11435.36|11435.13|11435.13|11435.36|11435.36|11434.9|11434.9|0
1645103710000|2022-02-17 13:15:10|11435.36|11435.36|11435.36|11435.36|11435.36|11435.36|11435.36|11435.36|0
1645103720000|2022-02-17 13:15:20|11434.67|11434.67|11433.39|11433.39|11434.67|11434.67|11433.39|11433.39|0
1645103730000|2022-02-17 13:15:30|11433.03|11433.03|11433.03|11433.03|11433.03|11433.03|11433.03|11433.03|0
1645103760000|2022-02-17 13:16:00|11432.92|11432.92|11432.92|11432.92|11432.92|11432.92|11432.92|11432.92|0
1645103770000|2022-02-17 13:16:10|11432.78|11432.78|11432.78|11432.78|11432.78|11432.78|11432.78|11432.78|0
1645103780000|2022-02-17 13:16:20|11432.55|11432.55|11431.7|11431.7|11432.55|11432.55|11431.7|11431.7|0
1645103790000|2022-02-17 13:16:30|11431.27|11431.27|11431.27|11431.27|11431.27|11431.27|11431.27|11431.27|0
1645103810000|2022-02-17 13:16:50|11430.55|11430.55|11430.55|11430.55|11430.55|11430.55|11430.55|11430.55|0
1645103820000|2022-02-17 13:17:00|11430.42|11430.42|11430.65|11430.65|11430.65|11430.65|11430.42|11430.42|0
1645103830000|2022-02-17 13:17:10|11430.76|11430.76|11430.76|11430.76|11430.76|11430.76|11430.76|11430.76|0
1645103840000|2022-02-17 13:17:20|11429.47|11429.47|11429.55|11429.55|11429.55|11429.55|11429.47|11429.47|0
1645103850000|2022-02-17 13:17:30|11429.92|11429.92|11430.63|11430.63|11430.63|11430.63|11429.92|11429.92|0
1645103860000|2022-02-17 13:17:40|11430.95|11430.95|11432.52|11432.52|11432.52|11432.52|11430.95|11430.95|0
1645103870000|2022-02-17 13:17:50|11432.75|11432.75|11431.74|11431.74|11432.75|11432.75|11431.74|11431.74|0
1645103880000|2022-02-17 13:18:00|11432.18|11432.18|11431.55|11431.55|11432.18|11432.18|11431.4|11431.4|0
1645103940000|2022-02-17 13:19:00|11431.28|11431.28|11430.99|11430.99|11431.28|11431.28|11430.99|11430.99|0
1645103960000|2022-02-17 13:19:20|11429.67|11429.67|11429.67|11429.67|11429.67|11429.67|11429.67|11429.67|0
1645103980000|2022-02-17 13:19:40|11429.56|11429.56|11429.47|11429.47|11429.56|11429.56|11429.47|11429.47|0
1645103990000|2022-02-17 13:19:50|11429.31|11429.31|11429.16|11429.16|11429.31|11429.31|11429.16|11429.16|0
1645104000000|2022-02-17 13:20:00|11428.86|11428.86|11428.66|11428.66|11429.29|11429.29|11428.66|11428.66|0
1645104010000|2022-02-17 13:20:10|11428.97|11428.97|11428.52|11428.52|11428.97|11428.97|11428.52|11428.52|0
1645104030000|2022-02-17 13:20:30|11428.25|11428.25|11427.84|11427.84|11428.25|11428.25|11427.84|11427.84|0
1645104040000|2022-02-17 13:20:40|11427.53|11427.53|11428.35|11428.35|11428.35|11428.35|11427.53|11427.53|0
1645104060000|2022-02-17 13:21:00|11428.98|11428.98|11426.38|11426.38|11428.98|11428.98|11425.5|11425.5|0
1645104070000|2022-02-17 13:21:10|11426.25|11426.25|11426.25|11426.25|11426.25|11426.25|11426.25|11426.25|0
1645104080000|2022-02-17 13:21:20|11426.11|11426.11|11426.42|11426.42|11426.42|11426.42|11426.11|11426.11|0
1645104110000|2022-02-17 13:21:50|11426.2|11426.2|11426.08|11426.08|11426.2|11426.2|11426.08|11426.08|0
1645104130000|2022-02-17 13:22:10|11425.95|11425.95|11425.95|11425.95|11425.95|11425.95|11425.95|11425.95|0
1645104140000|2022-02-17 13:22:20|11425.75|11425.75|11425.66|11425.66|11425.85|11425.85|11425.66|11425.66|0
1645104150000|2022-02-17 13:22:30|11425.56|11425.56|11425.16|11425.16|11425.56|11425.56|11425.16|11425.16|0
1645104160000|2022-02-17 13:22:40|11424.45|11424.45|11424.45|11424.45|11424.45|11424.45|11424.45|11424.45|0
1645104170000|2022-02-17 13:22:50|11424.53|11424.53|11425.24|11425.24|11425.24|11425.24|11424.53|11424.53|0
1645104190000|2022-02-17 13:23:10|11424.78|11424.78|11424.51|11424.51|11425.24|11425.24|11424.51|11424.51|0
1645104200000|2022-02-17 13:23:20|11424.07|11424.07|11424.07|11424.07|11424.07|11424.07|11424.07|11424.07|0
1645104210000|2022-02-17 13:23:30|11423.96|11423.96|11423.96|11423.96|11423.96|11423.96|11423.96|11423.96|0
1645104220000|2022-02-17 13:23:40|11423.64|11423.64|11424.84|11424.84|11424.84|11424.84|11423.64|11423.64|0
1645104230000|2022-02-17 13:23:50|11425.21|11425.21|11425.98|11425.98|11425.98|11425.98|11425.21|11425.21|0
1645104240000|2022-02-17 13:24:00|11426.1|11426.1|11427.32|11427.32|11427.32|11427.32|11426.1|11426.1|0
1645104250000|2022-02-17 13:24:10|11427.07|11427.07|11427.16|11427.16|11427.26|11427.26|11427.07|11427.07|0
1645104260000|2022-02-17 13:24:20|11427.7|11427.7|11427.7|11427.7|11427.7|11427.7|11427.7|11427.7|0
1645104270000|2022-02-17 13:24:30|11428.49|11428.49|11428.49|11428.49|11428.49|11428.49|11428.49|11428.49|0
1645104280000|2022-02-17 13:24:40|11428.9|11428.9|11429.31|11429.31|11429.31|11429.31|11428.9|11428.9|0
1645104290000|2022-02-17 13:24:50|11429.58|11429.58|11430.03|11430.03|11430.03|11430.03|11429.58|11429.58|0
1645104300000|2022-02-17 13:25:00|11430.82|11430.82|11431.26|11431.26|11431.26|11431.26|11430.62|11430.62|0
1645104310000|2022-02-17 13:25:10|11431.36|11431.36|11432.74|11432.74|11432.74|11432.74|11431.36|11431.36|0
1645104340000|2022-02-17 13:25:40|11432.83|11432.83|11433.81|11433.81|11433.81|11433.81|11432.83|11432.83|0
1645104360000|2022-02-17 13:26:00|11433.46|11433.46|11433.69|11433.69|11433.69|11433.69|11433.46|11433.46|0
1645104370000|2022-02-17 13:26:10|11433.39|11433.39|11432.7|11432.7|11433.39|11433.39|11432.7|11432.7|0
1645104380000|2022-02-17 13:26:20|11432.34|11432.34|11431.98|11431.98|11432.34|11432.34|11431.98|11431.98|0
1645104400000|2022-02-17 13:26:40|11431.55|11431.55|11431.45|11431.45|11431.63|11431.63|11431.45|11431.45|0
1645104420000|2022-02-17 13:27:00|11431.09|11431.09|11430.95|11430.95|11431.09|11431.09|11430.95|11430.95|0
1645104430000|2022-02-17 13:27:10|11431.09|11431.09|11430.87|11430.87|11431.23|11431.23|11430.87|11430.87|0
1645104440000|2022-02-17 13:27:20|11431.01|11431.01|11431.01|11431.01|11431.01|11431.01|11430.87|11430.87|0
1645104450000|2022-02-17 13:27:30|11430.87|11430.87|11430.73|11430.73|11430.87|11430.87|11430.73|11430.73|0
1645104460000|2022-02-17 13:27:40|11431.53|11431.53|11431.53|11431.53|11431.53|11431.53|11431.53|11431.53|0
1645104470000|2022-02-17 13:27:50|11431.39|11431.39|11431.39|11431.39|11431.39|11431.39|11431.39|11431.39|0
1645104520000|2022-02-17 13:28:40|11431.28|11431.28|11431.28|11431.28|11431.28|11431.28|11431.28|11431.28|0
1645104530000|2022-02-17 13:28:50|11431.48|11431.48|11431.27|11431.27|11431.56|11431.56|11431.27|11431.27|0
1645104540000|2022-02-17 13:29:00|11431.37|11431.37|11431.27|11431.27|11431.37|11431.37|11431.27|11431.27|0
1645104580000|2022-02-17 13:29:40|11431.18|11431.18|11430|11430|11431.18|11431.18|11430|11430|0
1645104590000|2022-02-17 13:29:50|11430.23|11430.23|11430.63|11430.63|11430.63|11430.63|11430.23|11430.23|0
1645104600000|2022-02-17 13:30:00|11431.06|11431.06|11431.47|11431.47|11431.47|11431.47|11431.06|11431.06|0
1645104610000|2022-02-17 13:30:10|11431.73|11431.73|11431.73|11431.73|11431.73|11431.73|11431.73|11431.73|0
1645104620000|2022-02-17 13:30:20|11431.84|11431.84|11431.05|11431.05|11431.84|11431.84|11431.05|11431.05|0
1645104630000|2022-02-17 13:30:30|11431.46|11431.46|11431.69|11431.69|11431.69|11431.69|11431.46|11431.46|0
1645104640000|2022-02-17 13:30:40|11431.51|11431.51|11431.65|11431.65|11431.65|11431.65|11431.51|11431.51|0
1645104660000|2022-02-17 13:31:00|11431.85|11431.85|11431.85|11431.85|11431.85|11431.85|11431.85|11431.85|0
1645104670000|2022-02-17 13:31:10|11431.99|11431.99|11431.99|11431.99|11431.99|11431.99|11431.99|11431.99|0
1645104680000|2022-02-17 13:31:20|11432.19|11432.19|11432.49|11432.49|11432.49|11432.49|11432.19|11432.19|0
1645104690000|2022-02-17 13:31:30|11434.07|11434.07|11433.58|11433.58|11434.07|11434.07|11433.58|11433.58|0
1645104700000|2022-02-17 13:31:40|11433.76|11433.76|11433.76|11433.76|11433.76|11433.76|11433.76|11433.76|0
1645104710000|2022-02-17 13:31:50|11433.84|11433.84|11434.01|11434.01|11434.01|11434.01|11433.84|11433.84|0
1645104720000|2022-02-17 13:32:00|11434.11|11434.11|11434.21|11434.21|11434.21|11434.21|11434.11|11434.11|0
1645104730000|2022-02-17 13:32:10|11432.63|11432.63|11432.63|11432.63|11432.63|11432.63|11432.63|11432.63|0
1645104750000|2022-02-17 13:32:30|11432.22|11432.22|11432.22|11432.22|11432.22|11432.22|11432.22|11432.22|0
1645104760000|2022-02-17 13:32:40|11431.52|11431.52|11431.76|11431.76|11431.76|11431.76|11431.52|11431.52|0
1645104770000|2022-02-17 13:32:50|11432|11432|11431.84|11431.84|11432|11432|11431.84|11431.84|0
1645104780000|2022-02-17 13:33:00|11432.11|11432.11|11431.79|11431.79|11432.11|11432.11|11431.79|11431.79|0
1645104790000|2022-02-17 13:33:10|11432.67|11432.67|11433|11433|11433|11433|11432.56|11432.56|0
1645104800000|2022-02-17 13:33:20|11432.7|11432.7|11431.91|11431.91|11432.7|11432.7|11431.91|11431.91|0
1645104840000|2022-02-17 13:34:00|11431.65|11431.65|11431.52|11431.52|11431.65|11431.65|11431.52|11431.52|0
1645104850000|2022-02-17 13:34:10|11431.16|11431.16|11431.4|11431.4|11431.4|11431.4|11430.72|11430.72|0
1645104870000|2022-02-17 13:34:30|11431.29|11431.29|11431.52|11431.52|11431.52|11431.52|11431.29|11431.29|0
1645104880000|2022-02-17 13:34:40|11431.41|11431.41|11431.87|11431.87|11431.87|11431.87|11430.71|11430.71|0
1645104890000|2022-02-17 13:34:50|11431.95|11431.95|11431.95|11431.95|11431.95|11431.95|11431.95|11431.95|0
1645104900000|2022-02-17 13:35:00|11432.03|11432.03|11432.03|11432.03|11432.03|11432.03|11432.03|11432.03|0
1645104910000|2022-02-17 13:35:10|11431.93|11431.93|11432.24|11432.24|11432.24|11432.24|11431.93|11431.93|0
1645104920000|2022-02-17 13:35:20|11432.58|11432.58|11432.77|11432.77|11432.77|11432.77|11432.05|11432.05|0
1645104930000|2022-02-17 13:35:30|11432.51|11432.51|11433.09|11433.09|11433.18|11433.18|11432.51|11432.51|0
1645104940000|2022-02-17 13:35:40|11432.76|11432.76|11433.08|11433.08|11433.08|11433.08|11432.76|11432.76|0
1645104950000|2022-02-17 13:35:50|11433.26|11433.26|11432.06|11432.06|11433.26|11433.26|11432.06|11432.06|0
1645104960000|2022-02-17 13:36:00|11431.6|11431.6|11432.1|11432.1|11432.1|11432.1|11430.62|11430.62|0
1645104970000|2022-02-17 13:36:10|11432.35|11432.35|11434.14|11434.14|11434.14|11434.14|11432.1|11432.1|0
1645105000000|2022-02-17 13:36:40|11434.5|11434.5|11434.5|11434.5|11434.5|11434.5|11434.5|11434.5|0
1645105010000|2022-02-17 13:36:50|11434.7|11434.7|11434.7|11434.7|11434.7|11434.7|11434.7|11434.7|0
1645105020000|2022-02-17 13:37:00|11434.26|11434.26|11434.26|11434.26|11434.26|11434.26|11434.26|11434.26|0
1645105040000|2022-02-17 13:37:20|11434.15|11434.15|11434.35|11434.35|11434.35|11434.35|11434.15|11434.15|0
1645105050000|2022-02-17 13:37:30|11435.06|11435.06|11434.97|11434.97|11435.06|11435.06|11434.97|11434.97|0
1645105070000|2022-02-17 13:37:50|11435.05|11435.05|11435.28|11435.28|11435.28|11435.28|11435.05|11435.05|0
1645105080000|2022-02-17 13:38:00|11436.07|11436.07|11437.53|11437.53|11437.53|11437.53|11436.07|11436.07|0
1645105090000|2022-02-17 13:38:10|11437.63|11437.63|11437.63|11437.63|11437.63|11437.63|11437.63|11437.63|0
1645105100000|2022-02-17 13:38:20|11438.42|11438.42|11438.15|11438.15|11438.42|11438.42|11438.15|11438.15|0
1645105110000|2022-02-17 13:38:30|11438.32|11438.32|11438.79|11438.79|11438.79|11438.79|11438.32|11438.32|0
1645105130000|2022-02-17 13:38:50|11438.56|11438.56|11438.56|11438.56|11438.56|11438.56|11438.56|11438.56|0
1645105140000|2022-02-17 13:39:00|11438.64|11438.64|11439.07|11439.07|11439.07|11439.07|11438.64|11438.64|0
1645105150000|2022-02-17 13:39:10|11439.37|11439.37|11439.37|11439.37|11439.37|11439.37|11439.37|11439.37|0
1645105160000|2022-02-17 13:39:20|11439.24|11439.24|11439.73|11439.73|11439.73|11439.73|11439.11|11439.11|0
1645105180000|2022-02-17 13:39:40|11440.03|11440.03|11439.49|11439.49|11440.03|11440.03|11439.24|11439.24|0
1645105190000|2022-02-17 13:39:50|11439.31|11439.31|11439.31|11439.31|11439.31|11439.31|11439.31|11439.31|0
1645105220000|2022-02-17 13:40:20|11439.4|11439.4|11439.4|11439.4|11439.4|11439.4|11439.4|11439.4|0
1645105230000|2022-02-17 13:40:30|11439.49|11439.49|11439.49|11439.49|11439.49|11439.49|11439.49|11439.49|0
1645105240000|2022-02-17 13:40:40|11437.59|11437.59|11433.85|11433.85|11437.59|11437.59|11433.85|11433.85|0
1645105250000|2022-02-17 13:40:50|11433.7|11433.7|11432.46|11432.46|11433.7|11433.7|11432.46|11432.46|0
1645105260000|2022-02-17 13:41:00|11431.67|11431.67|11432.03|11432.03|11432.03|11432.03|11431.67|11431.67|0
1645105270000|2022-02-17 13:41:10|11431.75|11431.75|11431.75|11431.75|11431.75|11431.75|11431.75|11431.75|0
1645105280000|2022-02-17 13:41:20|11431.6|11431.6|11431.6|11431.6|11431.6|11431.6|11431.6|11431.6|0
1645105290000|2022-02-17 13:41:30|11431.77|11431.77|11430.94|11430.94|11431.77|11431.77|11430.94|11430.94|0
1645105310000|2022-02-17 13:41:50|11430.69|11430.69|11430.85|11430.85|11430.94|11430.94|11430.69|11430.69|0
1645105320000|2022-02-17 13:42:00|11430.76|11430.76|11430.46|11430.46|11430.76|11430.76|11430.46|11430.46|0
1645105350000|2022-02-17 13:42:30|11429.67|11429.67|11429.67|11429.67|11429.67|11429.67|11429.67|11429.67|0
1645105370000|2022-02-17 13:42:50|11429.54|11429.54|11428.75|11428.75|11429.54|11429.54|11428.75|11428.75|0
1645105380000|2022-02-17 13:43:00|11428.42|11428.42|11424.6|11424.6|11428.42|11428.42|11424.6|11424.6|0
1645105390000|2022-02-17 13:43:10|11424.45|11424.45|11424.58|11424.58|11424.6|11424.6|11423.89|11423.89|0
1645105410000|2022-02-17 13:43:30|11424.18|11424.18|11424.18|11424.18|11424.18|11424.18|11424.18|11424.18|0
1645105420000|2022-02-17 13:43:40|11423.98|11423.98|11424.96|11424.96|11425.26|11425.26|11423.98|11423.98|0
1645105430000|2022-02-17 13:43:50|11425.11|11425.11|11425.53|11425.53|11425.66|11425.66|11424.78|11424.78|0
1645105440000|2022-02-17 13:44:00|11425.13|11425.13|11425.33|11425.33|11425.33|11425.33|11425.13|11425.13|0
1645105450000|2022-02-17 13:44:10|11425.2|11425.2|11424.58|11424.58|11425.29|11425.29|11424.58|11424.58|0
1645105470000|2022-02-17 13:44:30|11424.38|11424.38|11419.58|11419.58|11424.38|11424.38|11419.58|11419.58|0
1645105480000|2022-02-17 13:44:40|11419.82|11419.82|11419.08|11419.08|11419.82|11419.82|11418.64|11418.64|0
1645105490000|2022-02-17 13:44:50|11418.88|11418.88|11417.81|11417.81|11418.88|11418.88|11417.81|11417.81|0
1645105500000|2022-02-17 13:45:00|11417.62|11417.62|11415.74|11415.74|11417.62|11417.62|11415.43|11415.43|0
1645105510000|2022-02-17 13:45:10|11415.51|11415.51|11415.66|11415.66|11415.66|11415.66|11415.51|11415.51|0
1645105520000|2022-02-17 13:45:20|11415.89|11415.89|11416.46|11416.46|11416.46|11416.46|11415.89|11415.89|0
1645105530000|2022-02-17 13:45:30|11416.24|11416.24|11414.76|11414.76|11416.24|11416.24|11414.66|11414.66|0
1645105540000|2022-02-17 13:45:40|11414.66|11414.66|11414.66|11414.66|11414.66|11414.66|11414.66|11414.66|0
1645105560000|2022-02-17 13:46:00|11414.23|11414.23|11412.16|11412.16|11414.23|11414.23|11412.16|11412.16|0
1645105570000|2022-02-17 13:46:10|11411.77|11411.77|11411.77|11411.77|11411.77|11411.77|11411.77|11411.77|0
1645105580000|2022-02-17 13:46:20|11411.67|11411.67|11412.74|11412.74|11412.88|11412.88|11411.67|11411.67|0
1645105590000|2022-02-17 13:46:30|11412.44|11412.44|11412.6|11412.6|11412.6|11412.6|11412.07|11412.07|0
1645105600000|2022-02-17 13:46:40|11413.04|11413.04|11412.49|11412.49|11413.04|11413.04|11412.49|11412.49|0
1645105610000|2022-02-17 13:46:50|11412.67|11412.67|11412.67|11412.67|11412.67|11412.67|11412.67|11412.67|0
1645105620000|2022-02-17 13:47:00|11411.88|11411.88|11410.29|11410.29|11411.88|11411.88|11410.29|11410.29|0
1645105630000|2022-02-17 13:47:10|11410.42|11410.42|11407.95|11407.95|11410.42|11410.42|11407.95|11407.95|0
1645105640000|2022-02-17 13:47:20|11407.83|11407.83|11406.82|11406.82|11407.83|11407.83|11406.82|11406.82|0
1645105650000|2022-02-17 13:47:30|11407.7|11407.7|11407.07|11407.07|11407.7|11407.7|11407.07|11407.07|0
1645105660000|2022-02-17 13:47:40|11406.7|11406.7|11407.58|11407.58|11407.58|11407.58|11406.7|11406.7|0
1645105670000|2022-02-17 13:47:50|11407.15|11407.15|11407.15|11407.15|11407.59|11407.59|11407.15|11407.15|0
1645105680000|2022-02-17 13:48:00|11407.59|11407.59|11408.15|11408.15|11408.15|11408.15|11406.84|11406.84|0
1645105690000|2022-02-17 13:48:10|11407.27|11407.27|11407.71|11407.71|11407.71|11407.71|11407.27|11407.27|0
1645105700000|2022-02-17 13:48:20|11408.15|11408.15|11408.15|11408.15|11408.15|11408.15|11408.15|11408.15|0
1645105710000|2022-02-17 13:48:30|11407.27|11407.27|11408.69|11408.69|11408.69|11408.69|11407.27|11407.27|0
1645105720000|2022-02-17 13:48:40|11408.37|11408.37|11407.89|11407.89|11408.37|11408.37|11407.89|11407.89|0
1645105730000|2022-02-17 13:48:50|11407.45|11407.45|11408.29|11408.29|11408.29|11408.29|11407.45|11407.45|0
1645105740000|2022-02-17 13:49:00|11408.6|11408.6|11409.16|11409.16|11409.41|11409.41|11408.6|11408.6|0
1645105750000|2022-02-17 13:49:10|11408.93|11408.93|11409.37|11409.37|11409.37|11409.37|11408.93|11408.93|0
1645105760000|2022-02-17 13:49:20|11409.02|11409.02|11408.58|11408.58|11409.02|11409.02|11408.58|11408.58|0
1645105770000|2022-02-17 13:49:30|11408.39|11408.39|11410.19|11410.19|11410.19|11410.19|11408.39|11408.39|0
1645105780000|2022-02-17 13:49:40|11408.86|11408.86|11409.63|11409.63|11409.74|11409.74|11408.86|11408.86|0
1645105790000|2022-02-17 13:49:50|11409.38|11409.38|11409.82|11409.82|11409.82|11409.82|11409.38|11409.38|0
1645105800000|2022-02-17 13:50:00|11409.68|11409.68|11411.6|11411.6|11411.6|11411.6|11409.24|11409.24|0
1645105810000|2022-02-17 13:50:10|11412.05|11412.05|11412.49|11412.49|11412.49|11412.49|11412.05|11412.05|0
1645105830000|2022-02-17 13:50:30|11413.28|11413.28|11413.28|11413.28|11413.28|11413.28|11413.28|11413.28|0
1645105840000|2022-02-17 13:50:40|11413.39|11413.39|11412.95|11412.95|11413.83|11413.83|11412.95|11412.95|0
1645105850000|2022-02-17 13:50:50|11412.68|11412.68|11414.92|11414.92|11414.92|11414.92|11412.68|11412.68|0
1645105860000|2022-02-17 13:51:00|11415.16|11415.16|11415.73|11415.73|11415.73|11415.73|11415.16|11415.16|0
1645105870000|2022-02-17 13:51:10|11415.87|11415.87|11417.49|11417.49|11417.58|11417.58|11415.87|11415.87|0
1645105880000|2022-02-17 13:51:20|11416.61|11416.61|11416.61|11416.61|11416.61|11416.61|11416.61|11416.61|0
1645105890000|2022-02-17 13:51:30|11417.4|11417.4|11417.33|11417.33|11417.4|11417.4|11416.52|11416.52|0
1645105900000|2022-02-17 13:51:40|11417.14|11417.14|11417.76|11417.76|11417.76|11417.76|11417.14|11417.14|0
1645105910000|2022-02-17 13:51:50|11416.88|11416.88|11416.47|11416.47|11416.88|11416.88|11416.47|11416.47|0
1645105920000|2022-02-17 13:52:00|11416|11416|11414.42|11414.42|11416|11416|11413.63|11413.63|0
1645105930000|2022-02-17 13:52:10|11414.54|11414.54|11414.54|11414.54|11414.54|11414.54|11414.54|11414.54|0
1645105940000|2022-02-17 13:52:20|11413.03|11413.03|11412.67|11412.67|11413.03|11413.03|11412.67|11412.67|0
1645105950000|2022-02-17 13:52:30|11412.22|11412.22|11411.81|11411.81|11412.22|11412.22|11411.81|11411.81|0
1645105960000|2022-02-17 13:52:40|11411.7|11411.7|11411.7|11411.7|11411.7|11411.7|11411.7|11411.7|0
1645105980000|2022-02-17 13:53:00|11411.46|11411.46|11410.33|11410.33|11411.46|11411.46|11410.33|11410.33|0
1645105990000|2022-02-17 13:53:10|11410.22|11410.22|11409.94|11409.94|11410.22|11410.22|11409.94|11409.94|0
1645106000000|2022-02-17 13:53:20|11409.62|11409.62|11409.62|11409.62|11409.62|11409.62|11409.62|11409.62|0
1645106020000|2022-02-17 13:53:40|11409.33|11409.33|11408.59|11408.59|11409.33|11409.33|11408.59|11408.59|0
1645106030000|2022-02-17 13:53:50|11408.47|11408.47|11406.95|11406.95|11408.59|11408.59|11406.95|11406.95|0
1645106040000|2022-02-17 13:54:00|11404.35|11404.35|11404.78|11404.78|11404.78|11404.78|11403.99|11403.99|0
1645106050000|2022-02-17 13:54:10|11405.65|11405.65|11406|11406|11406|11406|11405.65|11405.65|0
1645106060000|2022-02-17 13:54:20|11405.79|11405.79|11405.79|11405.79|11405.79|11405.79|11405.79|11405.79|0
1645106070000|2022-02-17 13:54:30|11406.58|11406.58|11406.58|11406.58|11406.58|11406.58|11406.58|11406.58|0
1645106080000|2022-02-17 13:54:40|11406.02|11406.02|11406.21|11406.21|11406.21|11406.21|11406.02|11406.02|0
1645106090000|2022-02-17 13:54:50|11406.52|11406.52|11406.52|11406.52|11406.52|11406.52|11406.52|11406.52|0
1645106100000|2022-02-17 13:55:00|11406.38|11406.38|11406.52|11406.52|11406.52|11406.52|11406.38|11406.38|0
1645106110000|2022-02-17 13:55:10|11406.71|11406.71|11407.28|11407.28|11407.39|11407.39|11406.71|11406.71|0
1645106120000|2022-02-17 13:55:20|11407.51|11407.51|11407|11407|11407.51|11407.51|11406.63|11406.63|0
1645106130000|2022-02-17 13:55:30|11406.86|11406.86|11406.86|11406.86|11406.86|11406.86|11406.86|11406.86|0
1645106140000|2022-02-17 13:55:40|11406.98|11406.98|11406.98|11406.98|11406.98|11406.98|11406.98|11406.98|0
1645106150000|2022-02-17 13:55:50|11406.87|11406.87|11406.87|11406.87|11406.87|11406.87|11406.87|11406.87|0
1645106160000|2022-02-17 13:56:00|11406.45|11406.45|11405.75|11405.75|11407.06|11407.06|11405.57|11405.57|0
1645106170000|2022-02-17 13:56:10|11406.19|11406.19|11406.19|11406.19|11406.19|11406.19|11406.19|11406.19|0
1645106200000|2022-02-17 13:56:40|11405.85|11405.85|11405.46|11405.46|11405.85|11405.85|11405.46|11405.46|0
1645106220000|2022-02-17 13:57:00|11405.14|11405.14|11405.14|11405.14|11405.14|11405.14|11405.14|11405.14|0
1645106230000|2022-02-17 13:57:10|11404.95|11404.95|11404.95|11404.95|11404.95|11404.95|11404.95|11404.95|0
1645106250000|2022-02-17 13:57:30|11405.09|11405.09|11405.22|11405.22|11405.22|11405.22|11405.09|11405.09|0
1645106280000|2022-02-17 13:58:00|11405.43|11405.43|11406.75|11406.75|11406.75|11406.75|11405.43|11405.43|0
1645106290000|2022-02-17 13:58:10|11406.64|11406.64|11407.28|11407.28|11407.28|11407.28|11406.64|11406.64|0
1645106300000|2022-02-17 13:58:20|11407.39|11407.39|11408.36|11408.36|11408.36|11408.36|11407.39|11407.39|0
1645106310000|2022-02-17 13:58:30|11408.5|11408.5|11408.5|11408.5|11408.5|11408.5|11408.5|11408.5|0
1645106320000|2022-02-17 13:58:40|11410.08|11410.08|11410.08|11410.08|11410.08|11410.08|11410.08|11410.08|0
1645106340000|2022-02-17 13:59:00|11409.94|11409.94|11409.94|11409.94|11409.94|11409.94|11409.94|11409.94|0
1645106350000|2022-02-17 13:59:10|11410.38|11410.38|11411.51|11411.51|11411.67|11411.67|11410.38|11410.38|0
1645106370000|2022-02-17 13:59:30|11411.15|11411.15|11411.59|11411.59|11411.59|11411.59|11411.15|11411.15|0
1645106380000|2022-02-17 13:59:40|11411.81|11411.81|11411.81|11411.81|11412.06|11412.06|11411.81|11411.81|0
1645106390000|2022-02-17 13:59:50|11411.97|11411.97|11411.97|11411.97|11411.97|11411.97|11411.97|11411.97|0
1645106400000|2022-02-17 14:00:00|11412.05|11412.05|11411.17|11411.17|11412.05|11412.05|11411.17|11411.17|0
1645106410000|2022-02-17 14:00:10|11411.61|11411.61|11411.38|11411.38|11411.61|11411.61|11411.38|11411.38|0
1645106420000|2022-02-17 14:00:20|11411.61|11411.61|11412.72|11412.72|11412.72|11412.72|11411.61|11411.61|0
1645106430000|2022-02-17 14:00:30|11413.08|11413.08|11414.47|11414.47|11414.65|11414.65|11413.08|11413.08|0
1645106440000|2022-02-17 14:00:40|11414.78|11414.78|11415.36|11415.36|11415.36|11415.36|11414.78|11414.78|0
1645106450000|2022-02-17 14:00:50|11415.52|11415.52|11417.07|11417.07|11417.07|11417.07|11415.52|11415.52|0
1645106460000|2022-02-17 14:01:00|11417.28|11417.28|11417.28|11417.28|11417.28|11417.28|11417.28|11417.28|0
1645106470000|2022-02-17 14:01:10|11418.07|11418.07|11420.39|11420.39|11420.39|11420.39|11418.07|11418.07|0
1645106480000|2022-02-17 14:01:20|11420.69|11420.69|11420.69|11420.69|11420.69|11420.69|11420.69|11420.69|0
1645106490000|2022-02-17 14:01:30|11420.82|11420.82|11421.09|11421.09|11421.09|11421.09|11420.82|11420.82|0
1645106500000|2022-02-17 14:01:40|11420.3|11420.3|11420.43|11420.43|11420.43|11420.43|11420.3|11420.3|0
1645106530000|2022-02-17 14:02:10|11419.96|11419.96|11419.68|11419.68|11420.16|11420.16|11419.68|11419.68|0
1645106540000|2022-02-17 14:02:20|11419.86|11419.86|11419.91|11419.91|11419.91|11419.91|11419.4|11419.4|0
1645106550000|2022-02-17 14:02:30|11420.22|11420.22|11419.32|11419.32|11420.22|11420.22|11419.32|11419.32|0
1645106570000|2022-02-17 14:02:50|11418.44|11418.44|11419.32|11419.32|11419.32|11419.32|11418.44|11418.44|0
1645106590000|2022-02-17 14:03:10|11419.01|11419.01|11420.21|11420.21|11420.21|11420.21|11419.01|11419.01|0
1645106600000|2022-02-17 14:03:20|11420.57|11420.57|11421.37|11421.37|11421.37|11421.37|11420.57|11420.57|0
1645106610000|2022-02-17 14:03:30|11421.81|11421.81|11422.13|11422.13|11422.13|11422.13|11421.81|11421.81|0
1645106620000|2022-02-17 14:03:40|11422.04|11422.04|11423.23|11423.23|11423.23|11423.23|11422.04|11422.04|0
1645106630000|2022-02-17 14:03:50|11422.8|11422.8|11422.67|11422.67|11422.8|11422.8|11422.67|11422.67|0
1645106640000|2022-02-17 14:04:00|11423.11|11423.11|11423.11|11423.11|11423.11|11423.11|11423.11|11423.11|0
1645106650000|2022-02-17 14:04:10|11422.75|11422.75|11423.19|11423.19|11423.19|11423.19|11422.75|11422.75|0
1645106660000|2022-02-17 14:04:20|11422.89|11422.89|11422.89|11422.89|11422.89|11422.89|11422.89|11422.89|0
1645106670000|2022-02-17 14:04:30|11423.33|11423.33|11423.77|11423.77|11423.77|11423.77|11422.89|11422.89|0
1645106680000|2022-02-17 14:04:40|11423.33|11423.33|11423.77|11423.77|11423.77|11423.77|11423.33|11423.33|0
1645106690000|2022-02-17 14:04:50|11424.2|11424.2|11424.44|11424.44|11424.44|11424.44|11423.76|11423.76|0
1645106700000|2022-02-17 14:05:00|11425.23|11425.23|11425.23|11425.23|11425.23|11425.23|11424.79|11424.79|0
1645106710000|2022-02-17 14:05:10|11425.59|11425.59|11424.84|11424.84|11425.59|11425.59|11424.84|11424.84|0
1645106720000|2022-02-17 14:05:20|11423.52|11423.52|11423.96|11423.96|11423.96|11423.96|11423.52|11423.52|0
1645106740000|2022-02-17 14:05:40|11423.52|11423.52|11422.6|11422.6|11423.52|11423.52|11422.6|11422.6|0
1645106750000|2022-02-17 14:05:50|11423.48|11423.48|11423.37|11423.37|11423.48|11423.48|11423.37|11423.37|0
1645106760000|2022-02-17 14:06:00|11423.81|11423.81|11423.81|11423.81|11423.81|11423.81|11423.81|11423.81|0
1645106770000|2022-02-17 14:06:10|11424.2|11424.2|11424.35|11424.35|11424.35|11424.35|11424.2|11424.2|0
1645106780000|2022-02-17 14:06:20|11424.79|11424.79|11422.66|11422.66|11424.79|11424.79|11422.66|11422.66|0
1645106790000|2022-02-17 14:06:30|11422.47|11422.47|11422.47|11422.47|11422.47|11422.47|11422.47|11422.47|0
1645106800000|2022-02-17 14:06:40|11422.91|11422.91|11423.67|11423.67|11423.67|11423.67|11422.91|11422.91|0
1645106810000|2022-02-17 14:06:50|11423.23|11423.23|11423.34|11423.34|11423.34|11423.34|11423.23|11423.23|0
1645106820000|2022-02-17 14:07:00|11423.78|11423.78|11426.11|11426.11|11426.11|11426.11|11423.78|11423.78|0
1645106830000|2022-02-17 14:07:10|11426.55|11426.55|11426.76|11426.76|11426.76|11426.76|11426.55|11426.55|0
1645106840000|2022-02-17 14:07:20|11426.32|11426.32|11427.75|11427.75|11427.75|11427.75|11426.32|11426.32|0
1645106850000|2022-02-17 14:07:30|11426.87|11426.87|11427.75|11427.75|11427.75|11427.75|11426.87|11426.87|0
1645106860000|2022-02-17 14:07:40|11427.9|11427.9|11428.34|11428.34|11428.34|11428.34|11427.9|11427.9|0
1645106870000|2022-02-17 14:07:50|11427.46|11427.46|11428.21|11428.21|11428.21|11428.21|11427.46|11427.46|0
1645106880000|2022-02-17 14:08:00|11428.1|11428.1|11428.1|11428.1|11428.1|11428.1|11428.1|11428.1|0
1645106890000|2022-02-17 14:08:10|11427.87|11427.87|11426.32|11426.32|11427.87|11427.87|11426.32|11426.32|0
1645106900000|2022-02-17 14:08:20|11426|11426|11425.3|11425.3|11426|11426|11425.3|11425.3|0
1645106910000|2022-02-17 14:08:30|11426.2|11426.2|11424.94|11424.94|11426.2|11426.2|11424.94|11424.94|0
1645106920000|2022-02-17 14:08:40|11425.06|11425.06|11424.81|11424.81|11425.06|11425.06|11424.81|11424.81|0
1645106940000|2022-02-17 14:09:00|11424.91|11424.91|11424.91|11424.91|11424.91|11424.91|11424.91|11424.91|0
1645106950000|2022-02-17 14:09:10|11425.11|11425.11|11425.43|11425.43|11425.43|11425.43|11425.11|11425.11|0
1645106960000|2022-02-17 14:09:20|11424.94|11424.94|11424.94|11424.94|11424.94|11424.94|11424.94|11424.94|0
1645106980000|2022-02-17 14:09:40|11424.76|11424.76|11425.07|11425.07|11425.07|11425.07|11424.76|11424.76|0
1645106990000|2022-02-17 14:09:50|11425.58|11425.58|11425.58|11425.58|11425.58|11425.58|11425.58|11425.58|0
1645107000000|2022-02-17 14:10:00|11425.14|11425.14|11426.58|11426.58|11426.58|11426.58|11425.14|11425.14|0
1645107010000|2022-02-17 14:10:10|11426.81|11426.81|11429.67|11429.67|11429.67|11429.67|11426.81|11426.81|0
1645107020000|2022-02-17 14:10:20|11430.46|11430.46|11430.46|11430.46|11430.46|11430.46|11430.46|11430.46|0
1645107030000|2022-02-17 14:10:30|11430.58|11430.58|11430.58|11430.58|11430.58|11430.58|11430.58|11430.58|0
1645107040000|2022-02-17 14:10:40|11430.93|11430.93|11430.93|11430.93|11430.93|11430.93|11430.93|11430.93|0
1645107050000|2022-02-17 14:10:50|11430.5|11430.5|11430.5|11430.5|11430.5|11430.5|11430.5|11430.5|0
1645107090000|2022-02-17 14:11:30|11430.64|11430.64|11430.96|11430.96|11430.96|11430.96|11430.64|11430.64|0
1645107100000|2022-02-17 14:11:40|11431.75|11431.75|11431.72|11431.72|11431.75|11431.75|11431.56|11431.56|0
1645107110000|2022-02-17 14:11:50|11433.18|11433.18|11441.45|11441.45|11441.53|11441.53|11433.18|11433.18|0
1645107120000|2022-02-17 14:12:00|11441.64|11441.64|11443.78|11443.78|11445.22|11445.22|11441.64|11441.64|0
1645107140000|2022-02-17 14:12:20|11437.74|11437.74|11437.71|11437.71|11438.21|11438.21|11437.71|11437.71|0
1645107150000|2022-02-17 14:12:30|11437.57|11437.57|11437.71|11437.71|11437.71|11437.71|11437.57|11437.57|0
1645107160000|2022-02-17 14:12:40|11437.84|11437.84|11438.17|11438.17|11438.4|11438.4|11437.84|11437.84|0
1645107170000|2022-02-17 14:12:50|11438.26|11438.26|11438.26|11438.26|11438.26|11438.26|11438.26|11438.26|0
1645107180000|2022-02-17 14:13:00|11438.71|11438.71|11440.23|11440.23|11440.23|11440.23|11438.71|11438.71|0
1645107190000|2022-02-17 14:13:10|11440.01|11440.01|11438.87|11438.87|11440.01|11440.01|11438.87|11438.87|0
1645107200000|2022-02-17 14:13:20|11438.56|11438.56|11438.31|11438.31|11438.56|11438.56|11438.31|11438.31|0
1645107210000|2022-02-17 14:13:30|11438.2|11438.2|11438.2|11438.2|11438.2|11438.2|11438.06|11438.06|0
1645107230000|2022-02-17 14:13:50|11438.33|11438.33|11438.47|11438.47|11438.47|11438.47|11438.33|11438.33|0
1645107240000|2022-02-17 14:14:00|11437.59|11437.59|11437.27|11437.27|11437.59|11437.59|11437.27|11437.27|0
1645107250000|2022-02-17 14:14:10|11436.53|11436.53|11435.46|11435.46|11436.53|11436.53|11435.46|11435.46|0
1645107270000|2022-02-17 14:14:30|11436.35|11436.35|11436.48|11436.48|11439.79|11439.79|11436.35|11436.35|0
1645107280000|2022-02-17 14:14:40|11437.36|11437.36|11437.36|11437.36|11437.36|11437.36|11437.36|11437.36|0
1645107290000|2022-02-17 14:14:50|11437.2|11437.2|11436.04|11436.04|11437.2|11437.2|11436.04|11436.04|0
1645107300000|2022-02-17 14:15:00|11436.75|11436.75|11435.92|11435.92|11436.75|11436.75|11435.92|11435.92|0
1645107350000|2022-02-17 14:15:50|11436.43|11436.43|11437.06|11437.06|11437.06|11437.06|11436.18|11436.18|0
1645107360000|2022-02-17 14:16:00|11436.18|11436.18|11436.05|11436.05|11436.18|11436.18|11436.05|11436.05|0
1645107370000|2022-02-17 14:16:10|11434.47|11434.47|11434.47|11434.47|11434.47|11434.47|11434.47|11434.47|0
1645107380000|2022-02-17 14:16:20|11434.77|11434.77|11434.19|11434.19|11434.77|11434.77|11434.06|11434.06|0
1645107390000|2022-02-17 14:16:30|11433.75|11433.75|11433.75|11433.75|11433.75|11433.75|11433.53|11433.53|0
1645107400000|2022-02-17 14:16:40|11433.56|11433.56|11433.16|11433.16|11433.56|11433.56|11433.16|11433.16|0
1645107410000|2022-02-17 14:16:50|11432.24|11432.24|11432.05|11432.05|11432.24|11432.24|11432.05|11432.05|0
1645107420000|2022-02-17 14:17:00|11431.73|11431.73|11431.73|11431.73|11431.73|11431.73|11431.73|11431.73|0
1645107430000|2022-02-17 14:17:10|11431.84|11431.84|11431.95|11431.95|11431.95|11431.95|11431.84|11431.84|0
1645107460000|2022-02-17 14:17:40|11431.54|11431.54|11431.31|11431.31|11431.54|11431.54|11431.31|11431.31|0
1645107480000|2022-02-17 14:18:00|11430.57|11430.57|11430.57|11430.57|11430.57|11430.57|11430.57|11430.57|0
1645107490000|2022-02-17 14:18:10|11430.23|11430.23|11429.98|11429.98|11430.23|11430.23|11429.98|11429.98|0
1645107500000|2022-02-17 14:18:20|11429.75|11429.75|11423.93|11423.93|11429.75|11429.75|11423.93|11423.93|0
1645107510000|2022-02-17 14:18:30|11423.65|11423.65|11422.66|11422.66|11423.65|11423.65|11422.66|11422.66|0
1645107520000|2022-02-17 14:18:40|11422.41|11422.41|11422.41|11422.41|11422.41|11422.41|11422.41|11422.41|0
1645107540000|2022-02-17 14:19:00|11422.82|11422.82|11423.28|11423.28|11423.28|11423.28|11422.82|11422.82|0
1645107550000|2022-02-17 14:19:10|11423.17|11423.17|11423.01|11423.01|11423.17|11423.17|11423.01|11423.01|0
1645107590000|2022-02-17 14:19:50|11423.45|11423.45|11422.04|11422.04|11423.45|11423.45|11421.6|11421.6|0
1645107600000|2022-02-17 14:20:00|11421.29|11421.29|11420.53|11420.53|11421.59|11421.59|11420.29|11420.29|0
1645107610000|2022-02-17 14:20:10|11420.32|11420.32|11420.55|11420.55|11420.55|11420.55|11419.81|11419.81|0
1645107620000|2022-02-17 14:20:20|11420.24|11420.24|11423.99|11423.99|11423.99|11423.99|11420.24|11420.24|0
1645107630000|2022-02-17 14:20:30|11423.61|11423.61|11423.61|11423.61|11423.61|11423.61|11423.61|11423.61|0
1645107640000|2022-02-17 14:20:40|11423.38|11423.38|11423.38|11423.38|11423.38|11423.38|11423.38|11423.38|0
1645107650000|2022-02-17 14:20:50|11422.59|11422.59|11422.37|11422.37|11422.59|11422.59|11422.37|11422.37|0
1645107660000|2022-02-17 14:21:00|11422.63|11422.63|11422.37|11422.37|11422.63|11422.63|11422.37|11422.37|0
1645107670000|2022-02-17 14:21:10|11422.51|11422.51|11422.78|11422.78|11422.78|11422.78|11422.51|11422.51|0
1645107690000|2022-02-17 14:21:30|11422.56|11422.56|11422.66|11422.66|11422.66|11422.66|11422.56|11422.56|0
1645107700000|2022-02-17 14:21:40|11422.99|11422.99|11422.99|11422.99|11422.99|11422.99|11422.99|11422.99|0
1645107710000|2022-02-17 14:21:50|11422.39|11422.39|11421.3|11421.3|11422.39|11422.39|11421.3|11421.3|0
1645107720000|2022-02-17 14:22:00|11421.05|11421.05|11420.86|11420.86|11421.12|11421.12|11420.86|11420.86|0
1645107730000|2022-02-17 14:22:10|11421.26|11421.26|11421.33|11421.33|11421.42|11421.42|11420.98|11420.98|0
1645107740000|2022-02-17 14:22:20|11421.7|11421.7|11421.87|11421.87|11421.87|11421.87|11421.55|11421.55|0
1645107760000|2022-02-17 14:22:40|11421.77|11421.77|11421.77|11421.77|11421.77|11421.77|11421.77|11421.77|0
1645107770000|2022-02-17 14:22:50|11422.13|11422.13|11423.67|11423.67|11423.67|11423.67|11422.13|11422.13|0
1645107780000|2022-02-17 14:23:00|11422.88|11422.88|11422.88|11422.88|11422.88|11422.88|11422.88|11422.88|0
1645107790000|2022-02-17 14:23:10|11423.22|11423.22|11423.24|11423.24|11423.24|11423.24|11423.11|11423.11|0
1645107810000|2022-02-17 14:23:30|11424.82|11424.82|11424.82|11424.82|11424.82|11424.82|11424.82|11424.82|0
1645107820000|2022-02-17 14:23:40|11425.61|11425.61|11426.12|11426.12|11426.12|11426.12|11425.61|11425.61|0
1645107830000|2022-02-17 14:23:50|11425.76|11425.76|11425.76|11425.76|11425.76|11425.76|11425.76|11425.76|0
1645107840000|2022-02-17 14:24:00|11426.2|11426.2|11426.2|11426.2|11426.2|11426.2|11426.2|11426.2|0
1645107850000|2022-02-17 14:24:10|11426.28|11426.28|11426.4|11426.4|11426.4|11426.4|11426.28|11426.28|0
1645107860000|2022-02-17 14:24:20|11426.18|11426.18|11425.75|11425.75|11426.18|11426.18|11425.75|11425.75|0
1645107870000|2022-02-17 14:24:30|11425.32|11425.32|11425.32|11425.32|11425.32|11425.32|11425.32|11425.32|0
1645107880000|2022-02-17 14:24:40|11425.4|11425.4|11425.4|11425.4|11425.4|11425.4|11425.4|11425.4|0
1645107890000|2022-02-17 14:24:50|11426.26|11426.26|11426.26|11426.26|11426.26|11426.26|11426.26|11426.26|0
1645107900000|2022-02-17 14:25:00|11427.85|11427.85|11428.76|11428.76|11428.76|11428.76|11427.85|11427.85|0
1645107910000|2022-02-17 14:25:10|11428.49|11428.49|11427.7|11427.7|11428.49|11428.49|11427.7|11427.7|0
1645107920000|2022-02-17 14:25:20|11427.45|11427.45|11427.45|11427.45|11427.45|11427.45|11427.45|11427.45|0
1645107930000|2022-02-17 14:25:30|11427.05|11427.05|11427.05|11427.05|11427.05|11427.05|11427.05|11427.05|0
1645107940000|2022-02-17 14:25:40|11426.93|11426.93|11426.93|11426.93|11426.93|11426.93|11426.93|11426.93|0
1645107950000|2022-02-17 14:25:50|11426.72|11426.72|11427.03|11427.03|11427.03|11427.03|11426.72|11426.72|0
1645107980000|2022-02-17 14:26:20|11426.59|11426.59|11426.59|11426.59|11426.59|11426.59|11426.59|11426.59|0
1645107990000|2022-02-17 14:26:30|11426.46|11426.46|11426.03|11426.03|11426.46|11426.46|11425.8|11425.8|0
1645108000000|2022-02-17 14:26:40|11426.17|11426.17|11426.17|11426.17|11426.17|11426.17|11426.17|11426.17|0
1645108010000|2022-02-17 14:26:50|11425.85|11425.85|11425.14|11425.14|11425.85|11425.85|11425.14|11425.14|0
1645108020000|2022-02-17 14:27:00|11425.57|11425.57|11425.57|11425.57|11425.57|11425.57|11425.57|11425.57|0
1645108030000|2022-02-17 14:27:10|11426|11426|11426|11426|11426|11426|11426|11426|0
1645108050000|2022-02-17 14:27:30|11425.57|11425.57|11425.57|11425.57|11425.57|11425.57|11425.57|11425.57|0
1645108060000|2022-02-17 14:27:40|11424.88|11424.88|11424.88|11424.88|11424.88|11424.88|11424.88|11424.88|0
1645108080000|2022-02-17 14:28:00|11424.96|11424.96|11424.75|11424.75|11424.96|11424.96|11424.75|11424.75|0
1645108090000|2022-02-17 14:28:10|11424.64|11424.64|11423.06|11423.06|11424.64|11424.64|11423.06|11423.06|0
1645108100000|2022-02-17 14:28:20|11422.85|11422.85|11422.12|11422.12|11423.06|11423.06|11422.12|11422.12|0
1645108110000|2022-02-17 14:28:30|11422.25|11422.25|11421.17|11421.17|11422.25|11422.25|11421.17|11421.17|0
1645108120000|2022-02-17 14:28:40|11421.04|11421.04|11420.97|11420.97|11421.2|11421.2|11420.6|11420.6|0
1645108130000|2022-02-17 14:28:50|11420.82|11420.82|11420.39|11420.39|11420.82|11420.82|11420.39|11420.39|0
1645108150000|2022-02-17 14:29:10|11420.5|11420.5|11420.5|11420.5|11420.5|11420.5|11420.5|11420.5|0
1645108160000|2022-02-17 14:29:20|11420.62|11420.62|11420.62|11420.62|11420.62|11420.62|11420.62|11420.62|0
1645108190000|2022-02-17 14:29:50|11420.46|11420.46|11420.14|11420.14|11420.77|11420.77|11420.14|11420.14|0
1645108200000|2022-02-17 14:30:00|11420.04|11420.04|11420.02|11420.02|11420.2|11420.2|11419.95|11419.95|0
1645108210000|2022-02-17 14:30:10|11419.1|11419.1|11419.56|11419.56|11419.56|11419.56|11419.1|11419.1|0
1645108230000|2022-02-17 14:30:30|11420.07|11420.07|11421.05|11421.05|11421.05|11421.05|11419.38|11419.38|0
1645108240000|2022-02-17 14:30:40|11421.24|11421.24|11421.04|11421.04|11421.74|11421.74|11421.04|11421.04|0
1645108250000|2022-02-17 14:30:50|11421.48|11421.48|11420.2|11420.2|11421.48|11421.48|11419.97|11419.97|0
1645108260000|2022-02-17 14:31:00|11421.42|11421.42|11422.32|11422.32|11422.32|11422.32|11421.42|11421.42|0
1645108270000|2022-02-17 14:31:10|11421.89|11421.89|11421.8|11421.8|11421.89|11421.89|11421.28|11421.28|0
1645108280000|2022-02-17 14:31:20|11421.34|11421.34|11422.6|11422.6|11422.95|11422.95|11421.34|11421.34|0
1645108290000|2022-02-17 14:31:30|11422.46|11422.46|11422.94|11422.94|11422.94|11422.94|11422.46|11422.46|0
1645108300000|2022-02-17 14:31:40|11422.75|11422.75|11422.66|11422.66|11422.75|11422.75|11422.66|11422.66|0
1645108310000|2022-02-17 14:31:50|11422.43|11422.43|11422.1|11422.1|11422.43|11422.43|11421.9|11421.9|0
1645108320000|2022-02-17 14:32:00|11422.23|11422.23|11420.46|11420.46|11422.23|11422.23|11420.36|11420.36|0
1645108330000|2022-02-17 14:32:10|11420.76|11420.76|11420.08|11420.08|11420.76|11420.76|11420.08|11420.08|0
1645108340000|2022-02-17 14:32:20|11419.89|11419.89|11417.71|11417.71|11419.89|11419.89|11417.71|11417.71|0
1645108350000|2022-02-17 14:32:30|11416.83|11416.83|11415.95|11415.95|11416.83|11416.83|11415.95|11415.95|0
1645108360000|2022-02-17 14:32:40|11415.85|11415.85|11415.85|11415.85|11415.85|11415.85|11415.85|11415.85|0
1645108370000|2022-02-17 14:32:50|11415.42|11415.42|11415.35|11415.35|11415.42|11415.42|11414.7|11414.7|0
1645108380000|2022-02-17 14:33:00|11415.6|11415.6|11416.93|11416.93|11417.37|11417.37|11415.6|11415.6|0
1645108390000|2022-02-17 14:33:10|11416.05|11416.05|11415.03|11415.03|11416.05|11416.05|11415.03|11415.03|0
1645108400000|2022-02-17 14:33:20|11415.33|11415.33|11414.94|11414.94|11415.33|11415.33|11414.94|11414.94|0
1645108430000|2022-02-17 14:33:50|11414.39|11414.39|11414.08|11414.08|11414.59|11414.59|11413.7|11413.7|0
1645108440000|2022-02-17 14:34:00|11414.39|11414.39|11415.69|11415.69|11415.69|11415.69|11414.39|11414.39|0
1645108450000|2022-02-17 14:34:10|11415.32|11415.32|11414.67|11414.67|11415.32|11415.32|11414.67|11414.67|0
1645108460000|2022-02-17 14:34:20|11414.5|11414.5|11414.31|11414.31|11414.5|11414.5|11414.31|11414.31|0
1645108470000|2022-02-17 14:34:30|11414.12|11414.12|11414.12|11414.12|11414.12|11414.12|11414.12|11414.12|0
1645108480000|2022-02-17 14:34:40|11414.31|11414.31|11414.31|11414.31|11414.31|11414.31|11414.31|11414.31|0
1645108490000|2022-02-17 14:34:50|11413.99|11413.99|11414.74|11414.74|11414.74|11414.74|11413.99|11413.99|0
1645108500000|2022-02-17 14:35:00|11414.85|11414.85|11415.3|11415.3|11415.3|11415.3|11414.85|11414.85|0
1645108510000|2022-02-17 14:35:10|11415.65|11415.65|11416.03|11416.03|11416.34|11416.34|11415.65|11415.65|0
1645108520000|2022-02-17 14:35:20|11415.67|11415.67|11415.67|11415.67|11415.67|11415.67|11415.67|11415.67|0
1645108530000|2022-02-17 14:35:30|11415.87|11415.87|11415.87|11415.87|11415.87|11415.87|11415.87|11415.87|0
1645108550000|2022-02-17 14:35:50|11415.55|11415.55|11415.44|11415.44|11415.55|11415.55|11415.44|11415.44|0
1645108560000|2022-02-17 14:36:00|11414.45|11414.45|11414.72|11414.72|11415|11415|11414.45|11414.45|0
1645108570000|2022-02-17 14:36:10|11414.41|11414.41|11414.27|11414.27|11414.41|11414.41|11414|11414|0
1645108580000|2022-02-17 14:36:20|11414.18|11414.18|11413.28|11413.28|11414.18|11414.18|11413.28|11413.28|0
1645108590000|2022-02-17 14:36:30|11412.92|11412.92|11412.48|11412.48|11412.92|11412.92|11412.48|11412.48|0
1645108600000|2022-02-17 14:36:40|11413.37|11413.37|11411.09|11411.09|11413.37|11413.37|11410.17|11410.17|0
1645108610000|2022-02-17 14:36:50|11410.89|11410.89|11410.97|11410.97|11411.24|11411.24|11410.81|11410.81|0
1645108620000|2022-02-17 14:37:00|11410.61|11410.61|11409.82|11409.82|11410.61|11410.61|11409.82|11409.82|0
1645108630000|2022-02-17 14:37:10|11410.18|11410.18|11410.18|11410.18|11410.18|11410.18|11409.93|11409.93|0
1645108640000|2022-02-17 14:37:20|11409.97|11409.97|11409.97|11409.97|11410.14|11410.14|11409.56|11409.56|0
1645108650000|2022-02-17 14:37:30|11409.86|11409.86|11409.86|11409.86|11409.86|11409.86|11409.86|11409.86|0
1645108660000|2022-02-17 14:37:40|11409.25|11409.25|11409.47|11409.47|11409.47|11409.47|11409.25|11409.25|0
1645108670000|2022-02-17 14:37:50|11409.14|11409.14|11409.14|11409.14|11409.14|11409.14|11409.14|11409.14|0
1645108690000|2022-02-17 14:38:10|11408.51|11408.51|11407.95|11407.95|11408.51|11408.51|11407.63|11407.63|0
1645108700000|2022-02-17 14:38:20|11407.85|11407.85|11406.6|11406.6|11407.85|11407.85|11406.6|11406.6|0
1645108710000|2022-02-17 14:38:30|11406.45|11406.45|11406.32|11406.32|11406.45|11406.45|11406.32|11406.32|0
1645108720000|2022-02-17 14:38:40|11407.3|11407.3|11406.87|11406.87|11407.3|11407.3|11406.87|11406.87|0
1645108730000|2022-02-17 14:38:50|11406.55|11406.55|11406.01|11406.01|11406.55|11406.55|11406.01|11406.01|0
1645108740000|2022-02-17 14:39:00|11406.17|11406.17|11406.17|11406.17|11406.17|11406.17|11406.17|11406.17|0
1645108750000|2022-02-17 14:39:10|11406.39|11406.39|11406.39|11406.39|11406.39|11406.39|11406.39|11406.39|0
1645108760000|2022-02-17 14:39:20|11406.52|11406.52|11407.51|11407.51|11407.51|11407.51|11406.52|11406.52|0
1645108770000|2022-02-17 14:39:30|11407.95|11407.95|11410.72|11410.72|11410.72|11410.72|11407.95|11407.95|0
1645108780000|2022-02-17 14:39:40|11411.02|11411.02|11411.02|11411.02|11411.02|11411.02|11411.02|11411.02|0
1645108790000|2022-02-17 14:39:50|11411.23|11411.23|11413.59|11413.59|11413.59|11413.59|11411.23|11411.23|0
1645108800000|2022-02-17 14:40:00|11414.9|11414.9|11417.82|11417.82|11418.03|11418.03|11414.9|11414.9|0
1645108810000|2022-02-17 14:40:10|11418.68|11418.68|11420.23|11420.23|11420.23|11420.23|11418.68|11418.68|0
1645108820000|2022-02-17 14:40:20|11421.11|11421.11|11421.12|11421.12|11421.12|11421.12|11420.68|11420.68|0
1645108830000|2022-02-17 14:40:30|11421.02|11421.02|11420.89|11420.89|11421.02|11421.02|11420.89|11420.89|0
1645108840000|2022-02-17 14:40:40|11421.61|11421.61|11422.23|11422.23|11422.23|11422.23|11421.61|11421.61|0
1645108850000|2022-02-17 14:40:50|11423.11|11423.11|11423.76|11423.76|11423.76|11423.76|11423.11|11423.11|0
1645108860000|2022-02-17 14:41:00|11423.32|11423.32|11421.79|11421.79|11423.76|11423.76|11421.79|11421.79|0
1645108870000|2022-02-17 14:41:10|11422.67|11422.67|11422.67|11422.67|11423.11|11423.11|11422.23|11422.23|0
1645108880000|2022-02-17 14:41:20|11422.33|11422.33|11421|11421|11422.33|11422.33|11420.43|11420.43|0
1645108890000|2022-02-17 14:41:30|11421.09|11421.09|11421.75|11421.75|11421.75|11421.75|11421.09|11421.09|0
1645108900000|2022-02-17 14:41:40|11421.52|11421.52|11421.08|11421.08|11421.52|11421.52|11421.08|11421.08|0
1645108910000|2022-02-17 14:41:50|11421.52|11421.52|11421.96|11421.96|11421.96|11421.96|11421.52|11421.52|0
1645108920000|2022-02-17 14:42:00|11421.72|11421.72|11419.11|11419.11|11421.72|11421.72|11419.11|11419.11|0
1645108930000|2022-02-17 14:42:10|11416.74|11416.74|11416.73|11416.73|11417.17|11417.17|11416.73|11416.73|0
1645108940000|2022-02-17 14:42:20|11416.94|11416.94|11417.82|11417.82|11417.82|11417.82|11416.94|11416.94|0
1645108950000|2022-02-17 14:42:30|11416.94|11416.94|11417.51|11417.51|11417.82|11417.82|11416.94|11416.94|0
1645108960000|2022-02-17 14:42:40|11416.8|11416.8|11416.69|11416.69|11416.8|11416.8|11416.69|11416.69|0
1645108970000|2022-02-17 14:42:50|11417.13|11417.13|11417.09|11417.09|11417.13|11417.13|11416.34|11416.34|0
1645108980000|2022-02-17 14:43:00|11417.53|11417.53|11417.53|11417.53|11417.53|11417.53|11416.65|11416.65|0
1645108990000|2022-02-17 14:43:10|11417.09|11417.09|11415.52|11415.52|11417.53|11417.53|11415.52|11415.52|0
1645109000000|2022-02-17 14:43:20|11414.66|11414.66|11413.67|11413.67|11415.58|11415.58|11413.23|11413.23|0
1645109010000|2022-02-17 14:43:30|11412.79|11412.79|11411.32|11411.32|11412.79|11412.79|11411.32|11411.32|0
1645109020000|2022-02-17 14:43:40|11410.16|11410.16|11410.26|11410.26|11410.69|11410.69|11409.81|11409.81|0
1645109090000|2022-02-17 14:44:50|11417.59|11417.59|11417.37|11417.37|11417.59|11417.59|11417.37|11417.37|0
1645109100000|2022-02-17 14:45:00|11417.63|11417.63|11418.88|11418.88|11418.88|11418.88|11417.63|11417.63|0
1645109110000|2022-02-17 14:45:10|11418|11418|11417.37|11417.37|11418|11418|11417.05|11417.05|0
1645109120000|2022-02-17 14:45:20|11417.25|11417.25|11416.95|11416.95|11417.25|11417.25|11416.95|11416.95|0
1645109130000|2022-02-17 14:45:30|11416.16|11416.16|11416.57|11416.57|11416.57|11416.57|11416.16|11416.16|0
1645109140000|2022-02-17 14:45:40|11416.13|11416.13|11416.13|11416.13|11416.13|11416.13|11416.13|11416.13|0
1645109150000|2022-02-17 14:45:50|11415.69|11415.69|11415.69|11415.69|11415.69|11415.69|11415.69|11415.69|0
1645109160000|2022-02-17 14:46:00|11416|11416|11414.45|11414.45|11416.63|11416.63|11414.45|11414.45|0
1645109170000|2022-02-17 14:46:10|11414.14|11414.14|11413.7|11413.7|11414.14|11414.14|11413.26|11413.26|0
1645109180000|2022-02-17 14:46:20|11413.39|11413.39|11413.24|11413.24|11413.39|11413.39|11413.24|11413.24|0
1645109190000|2022-02-17 14:46:30|11413.36|11413.36|11413.36|11413.36|11413.36|11413.36|11413.36|11413.36|0
1645109200000|2022-02-17 14:46:40|11412.47|11412.47|11412.15|11412.15|11412.47|11412.47|11411.99|11411.99|0
1645109220000|2022-02-17 14:47:00|11412.27|11412.27|11412.27|11412.27|11412.27|11412.27|11412.27|11412.27|0
1645109240000|2022-02-17 14:47:20|11411.55|11411.55|11411.87|11411.87|11411.87|11411.87|11411.55|11411.55|0
1645109250000|2022-02-17 14:47:30|11412.5|11412.5|11412.89|11412.89|11412.89|11412.89|11412.5|11412.5|0
1645109260000|2022-02-17 14:47:40|11412.18|11412.18|11409.66|11409.66|11412.29|11412.29|11409.66|11409.66|0
1645109280000|2022-02-17 14:48:00|11409.22|11409.22|11409.03|11409.03|11409.22|11409.22|11409.03|11409.03|0
1645109300000|2022-02-17 14:48:20|11407.74|11407.74|11407.31|11407.31|11407.74|11407.74|11407.31|11407.31|0
1645109320000|2022-02-17 14:48:40|11407.02|11407.02|11402.53|11402.53|11407.02|11407.02|11402.53|11402.53|0
1645109340000|2022-02-17 14:49:00|11401.74|11401.74|11402.85|11402.85|11403.55|11403.55|11401.74|11401.74|0
1645109350000|2022-02-17 14:49:10|11402.16|11402.16|11402.09|11402.09|11402.39|11402.39|11401.93|11401.93|0
1645109360000|2022-02-17 14:49:20|11401.92|11401.92|11401.92|11401.92|11401.92|11401.92|11401.92|11401.92|0
1645109370000|2022-02-17 14:49:30|11401.06|11401.06|11400.83|11400.83|11401.06|11401.06|11400.83|11400.83|0
1645109380000|2022-02-17 14:49:40|11401.46|11401.46|11401.49|11401.49|11401.49|11401.49|11401.38|11401.38|0
1645109400000|2022-02-17 14:50:00|11401.88|11401.88|11400.2|11400.2|11401.88|11401.88|11400.2|11400.2|0
1645109410000|2022-02-17 14:50:10|11400.29|11400.29|11400.01|11400.01|11400.29|11400.29|11400.01|11400.01|0
1645109420000|2022-02-17 14:50:20|11399.89|11399.89|11399.68|11399.68|11400.33|11400.33|11399.68|11399.68|0
1645109430000|2022-02-17 14:50:30|11399.24|11399.24|11399.28|11399.28|11400.03|11400.03|11398.71|11398.71|0
1645109440000|2022-02-17 14:50:40|11399.64|11399.64|11399.69|11399.69|11399.99|11399.99|11399.64|11399.64|0
1645109450000|2022-02-17 14:50:50|11399.44|11399.44|11399.35|11399.35|11399.44|11399.44|11398.81|11398.81|0
1645109470000|2022-02-17 14:51:10|11399.14|11399.14|11399.14|11399.14|11399.14|11399.14|11399.14|11399.14|0
1645109480000|2022-02-17 14:51:20|11398.91|11398.91|11398.91|11398.91|11398.91|11398.91|11398.91|11398.91|0
1645109490000|2022-02-17 14:51:30|11396.71|11396.71|11397.02|11397.02|11397.02|11397.02|11396.71|11396.71|0
1645109500000|2022-02-17 14:51:40|11396.91|11396.91|11397.97|11397.97|11397.97|11397.97|11396.91|11396.91|0
1645109510000|2022-02-17 14:51:50|11397.58|11397.58|11399.78|11399.78|11399.78|11399.78|11397.58|11397.58|0
1645109520000|2022-02-17 14:52:00|11399.69|11399.69|11399.42|11399.42|11399.69|11399.69|11399.42|11399.42|0
1645109530000|2022-02-17 14:52:10|11399.28|11399.28|11399.28|11399.28|11399.28|11399.28|11399.28|11399.28|0
1645109540000|2022-02-17 14:52:20|11399.15|11399.15|11392.51|11392.51|11399.15|11399.15|11392.51|11392.51|0
1645109600000|2022-02-17 14:53:20|11387.9|11387.9|11388.09|11388.09|11388.09|11388.09|11387.9|11387.9|0
1645109610000|2022-02-17 14:53:30|11387.9|11387.9|11387.9|11387.9|11387.9|11387.9|11387.9|11387.9|0
1645109620000|2022-02-17 14:53:40|11387.21|11387.21|11390.21|11390.21|11390.21|11390.21|11387.21|11387.21|0
1645109630000|2022-02-17 14:53:50|11389.33|11389.33|11388.15|11388.15|11389.33|11389.33|11387.96|11387.96|0
1645109640000|2022-02-17 14:54:00|11387.95|11387.95|11387.68|11387.68|11387.95|11387.95|11387.68|11387.68|0
1645109650000|2022-02-17 14:54:10|11387.93|11387.93|11387.93|11387.93|11387.93|11387.93|11387.93|11387.93|0
1645109660000|2022-02-17 14:54:20|11388.24|11388.24|11388.37|11388.37|11388.52|11388.52|11388.02|11388.02|0
1645109670000|2022-02-17 14:54:30|11388.15|11388.15|11385.09|11385.09|11388.15|11388.15|11384.4|11384.4|0
1645109680000|2022-02-17 14:54:40|11384.85|11384.85|11384.78|11384.78|11384.85|11384.85|11384.78|11384.78|0
1645109690000|2022-02-17 14:54:50|11385.15|11385.15|11384.99|11384.99|11385.15|11385.15|11384.99|11384.99|0
1645109700000|2022-02-17 14:55:00|11384.86|11384.86|11385.7|11385.7|11385.7|11385.7|11384.86|11384.86|0
1645109710000|2022-02-17 14:55:10|11385.93|11385.93|11385.93|11385.93|11385.93|11385.93|11385.93|11385.93|0
1645109720000|2022-02-17 14:55:20|11385.67|11385.67|11385.38|11385.38|11385.67|11385.67|11385.38|11385.38|0
1645109740000|2022-02-17 14:55:40|11385.2|11385.2|11385.38|11385.38|11385.38|11385.38|11385.2|11385.2|0
1645109750000|2022-02-17 14:55:50|11385.82|11385.82|11383.96|11383.96|11385.82|11385.82|11383.52|11383.52|0
1645109760000|2022-02-17 14:56:00|11384.32|11384.32|11384.32|11384.32|11384.32|11384.32|11384.32|11384.32|0
1645109770000|2022-02-17 14:56:10|11384.5|11384.5|11384.5|11384.5|11384.5|11384.5|11384.5|11384.5|0
1645109780000|2022-02-17 14:56:20|11384.26|11384.26|11381.51|11381.51|11384.57|11384.57|11381.51|11381.51|0
1645109790000|2022-02-17 14:56:30|11381.08|11381.08|11380.71|11380.71|11381.08|11381.08|11380.19|11380.19|0
1645109850000|2022-02-17 14:57:30|11383.7|11383.7|11383.37|11383.37|11383.7|11383.7|11383.26|11383.26|0
1645109860000|2022-02-17 14:57:40|11382.93|11382.93|11382.93|11382.93|11382.93|11382.93|11382.93|11382.93|0
1645109870000|2022-02-17 14:57:50|11383.25|11383.25|11383|11383|11383.6|11383.6|11383|11383|0
1645109880000|2022-02-17 14:58:00|11383.43|11383.43|11383.43|11383.43|11383.43|11383.43|11383.43|11383.43|0
1645109900000|2022-02-17 14:58:20|11383|11383|11381.04|11381.04|11383|11383|11381.04|11381.04|0
1645109910000|2022-02-17 14:58:30|11380.73|11380.73|11378.23|11378.23|11380.73|11380.73|11378.23|11378.23|0
1645109920000|2022-02-17 14:58:40|11378.07|11378.07|11377.98|11377.98|11378.07|11378.07|11377.98|11377.98|0
1645109930000|2022-02-17 14:58:50|11377.82|11377.82|11377.96|11377.96|11378.04|11378.04|11377.67|11377.67|0
1645109940000|2022-02-17 14:59:00|11377.53|11377.53|11375.77|11375.77|11377.53|11377.53|11375.77|11375.77|0
1645109960000|2022-02-17 14:59:20|11375.22|11375.22|11375.29|11375.29|11375.29|11375.29|11374.99|11374.99|0
1645109970000|2022-02-17 14:59:30|11375.2|11375.2|11374.68|11374.68|11375.2|11375.2|11374.68|11374.68|0
1645109980000|2022-02-17 14:59:40|11374.19|11374.19|11374.07|11374.07|11374.19|11374.19|11373.96|11373.96|0
1645110000000|2022-02-17 15:00:00|11374.32|11374.32|11373.54|11373.54|11374.32|11374.32|11373.54|11373.54|0
1645110010000|2022-02-17 15:00:10|11373.68|11373.68|11374.09|11374.09|11374.22|11374.22|11373.68|11373.68|0
1645110020000|2022-02-17 15:00:20|11374.3|11374.3|11374.4|11374.4|11374.4|11374.4|11374.03|11374.03|0
1645110030000|2022-02-17 15:00:30|11374.54|11374.54|11374.54|11374.54|11374.54|11374.54|11374.54|11374.54|0
1645110040000|2022-02-17 15:00:40|11374.38|11374.38|11374.52|11374.52|11374.52|11374.52|11374.38|11374.38|0
1645110050000|2022-02-17 15:00:50|11373.95|11373.95|11373.36|11373.36|11373.95|11373.95|11372.99|11372.99|0
1645110060000|2022-02-17 15:01:00|11373.14|11373.14|11370.94|11370.94|11373.14|11373.14|11370.94|11370.94|0
1645110070000|2022-02-17 15:01:10|11370.15|11370.15|11369.46|11369.46|11370.15|11370.15|11369.46|11369.46|0
1645110080000|2022-02-17 15:01:20|11369.15|11369.15|11370.27|11370.27|11370.27|11370.27|11368.6|11368.6|0
1645110090000|2022-02-17 15:01:30|11370.09|11370.09|11371.53|11371.53|11371.78|11371.78|11369.74|11369.74|0
1645110100000|2022-02-17 15:01:40|11371.31|11371.31|11370.49|11370.49|11371.31|11371.31|11370.3|11370.3|0
1645110110000|2022-02-17 15:01:50|11370.13|11370.13|11370.13|11370.13|11370.13|11370.13|11370.13|11370.13|0
1645110120000|2022-02-17 15:02:00|11369.34|11369.34|11369.34|11369.34|11369.34|11369.34|11369.34|11369.34|0
1645110140000|2022-02-17 15:02:20|11369.53|11369.53|11369.64|11369.64|11369.64|11369.64|11369.53|11369.53|0
1645110150000|2022-02-17 15:02:30|11370.07|11370.07|11370.56|11370.56|11370.56|11370.56|11370.07|11370.07|0
1645110160000|2022-02-17 15:02:40|11370.64|11370.64|11373.86|11373.86|11373.86|11373.86|11370.64|11370.64|0
1645110170000|2022-02-17 15:02:50|11374.14|11374.14|11373.91|11373.91|11374.3|11374.3|11373.91|11373.91|0
1645110180000|2022-02-17 15:03:00|11374.21|11374.21|11375.57|11375.57|11375.57|11375.57|11374.21|11374.21|0
1645110190000|2022-02-17 15:03:10|11376.08|11376.08|11376.23|11376.23|11376.23|11376.23|11376.08|11376.08|0
1645110210000|2022-02-17 15:03:30|11376.39|11376.39|11377.4|11377.4|11377.58|11377.58|11376.39|11376.39|0
1645110220000|2022-02-17 15:03:40|11377.5|11377.5|11377.53|11377.53|11377.71|11377.71|11377.5|11377.5|0
1645110230000|2022-02-17 15:03:50|11377.07|11377.07|11380.2|11380.2|11380.2|11380.2|11377.07|11377.07|0
1645110240000|2022-02-17 15:04:00|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|0
1645110250000|2022-02-17 15:04:10|11380.67|11380.67|11380.69|11380.69|11380.9|11380.9|11380.67|11380.67|0
1645110260000|2022-02-17 15:04:20|11382.27|11382.27|11381.81|11381.81|11382.27|11382.27|11381.81|11381.81|0
1645110270000|2022-02-17 15:04:30|11381.38|11381.38|11381.37|11381.37|11381.81|11381.81|11381.37|11381.37|0
1645110280000|2022-02-17 15:04:40|11381.25|11381.25|11381.1|11381.1|11381.25|11381.25|11380.47|11380.47|0
1645110290000|2022-02-17 15:04:50|11381.54|11381.54|11382|11382|11382|11382|11381.1|11381.1|0
1645110300000|2022-02-17 15:05:00|11382.61|11382.61|11382.11|11382.11|11383.13|11383.13|11382.11|11382.11|0
1645110320000|2022-02-17 15:05:20|11382.41|11382.41|11382.41|11382.41|11382.41|11382.41|11382.41|11382.41|0
1645110330000|2022-02-17 15:05:30|11383.04|11383.04|11382.6|11382.6|11383.04|11383.04|11382.51|11382.51|0
1645110340000|2022-02-17 15:05:40|11382.16|11382.16|11382.16|11382.16|11382.16|11382.16|11382.16|11382.16|0
1645110350000|2022-02-17 15:05:50|11382.05|11382.05|11382.05|11382.05|11382.05|11382.05|11382.05|11382.05|0
1645110360000|2022-02-17 15:06:00|11381.62|11381.62|11381.31|11381.31|11381.62|11381.62|11380.99|11380.99|0
1645110370000|2022-02-17 15:06:10|11381.08|11381.08|11383.32|11383.32|11383.32|11383.32|11381.08|11381.08|0
1645110380000|2022-02-17 15:06:20|11382.53|11382.53|11385.85|11385.85|11385.98|11385.98|11382.53|11382.53|0
1645110390000|2022-02-17 15:06:30|11386.1|11386.1|11387.17|11387.17|11387.17|11387.17|11386.1|11386.1|0
1645110400000|2022-02-17 15:06:40|11387.37|11387.37|11387.13|11387.13|11387.37|11387.37|11387.13|11387.13|0
1645110410000|2022-02-17 15:06:50|11386.96|11386.96|11386.75|11386.75|11386.96|11386.96|11386.75|11386.75|0
1645110420000|2022-02-17 15:07:00|11384.54|11384.54|11385.03|11385.03|11385.03|11385.03|11384.54|11384.54|0
1645110450000|2022-02-17 15:07:30|11384.91|11384.91|11385.35|11385.35|11385.35|11385.35|11384.91|11384.91|0
1645110460000|2022-02-17 15:07:40|11385.58|11385.58|11386.02|11386.02|11386.02|11386.02|11385.58|11385.58|0
1645110470000|2022-02-17 15:07:50|11386.47|11386.47|11388.54|11388.54|11388.54|11388.54|11386.47|11386.47|0
1645110480000|2022-02-17 15:08:00|11388.66|11388.66|11387.33|11387.33|11388.66|11388.66|11387.33|11387.33|0
1645110490000|2022-02-17 15:08:10|11387.65|11387.65|11387.65|11387.65|11387.65|11387.65|11387.65|11387.65|0
1645110500000|2022-02-17 15:08:20|11387.76|11387.76|11389.2|11389.2|11389.2|11389.2|11387.76|11387.76|0
1645110510000|2022-02-17 15:08:30|11389.12|11389.12|11389.12|11389.12|11389.12|11389.12|11389.12|11389.12|0
1645110520000|2022-02-17 15:08:40|11390.7|11390.7|11390.91|11390.91|11390.91|11390.91|11390.7|11390.7|0
1645110530000|2022-02-17 15:08:50|11390.03|11390.03|11387.87|11387.87|11390.03|11390.03|11387.62|11387.62|0
1645110540000|2022-02-17 15:09:00|11387.51|11387.51|11387.96|11387.96|11387.96|11387.96|11387.51|11387.51|0
1645110550000|2022-02-17 15:09:10|11388.4|11388.4|11389.18|11389.18|11389.91|11389.91|11388.4|11388.4|0
1645110560000|2022-02-17 15:09:20|11388.3|11388.3|11388.3|11388.3|11388.3|11388.3|11388.3|11388.3|0
1645110600000|2022-02-17 15:10:00|11382.79|11382.79|11382.79|11382.79|11382.79|11382.79|11382.79|11382.79|0
1645110610000|2022-02-17 15:10:10|11382.65|11382.65|11382.72|11382.72|11382.72|11382.72|11381.77|11381.77|0
1645110620000|2022-02-17 15:10:20|11382.93|11382.93|11381.77|11381.77|11382.93|11382.93|11381.77|11381.77|0
1645110640000|2022-02-17 15:10:40|11382.65|11382.65|11384.97|11384.97|11384.97|11384.97|11382.65|11382.65|0
1645110650000|2022-02-17 15:10:50|11385.68|11385.68|11386.13|11386.13|11386.13|11386.13|11385.24|11385.24|0
1645110660000|2022-02-17 15:11:00|11385.24|11385.24|11382.83|11382.83|11385.24|11385.24|11382.62|11382.62|0
1645110670000|2022-02-17 15:11:10|11382.39|11382.39|11383.13|11383.13|11383.13|11383.13|11382.39|11382.39|0
1645110680000|2022-02-17 15:11:20|11382.25|11382.25|11382.25|11382.25|11382.25|11382.25|11382.25|11382.25|0
1645110690000|2022-02-17 15:11:30|11381.82|11381.82|11382.25|11382.25|11382.25|11382.25|11381.82|11381.82|0
1645110700000|2022-02-17 15:11:40|11382.11|11382.11|11382.4|11382.4|11382.4|11382.4|11382.11|11382.11|0
1645110710000|2022-02-17 15:11:50|11382.26|11382.26|11381.27|11381.27|11382.26|11382.26|11381.27|11381.27|0
1645110720000|2022-02-17 15:12:00|11381.36|11381.36|11382.52|11382.52|11382.52|11382.52|11381.2|11381.2|0
1645110730000|2022-02-17 15:12:10|11382.64|11382.64|11384.32|11384.32|11384.32|11384.32|11382.64|11382.64|0
1645110750000|2022-02-17 15:12:30|11383.89|11383.89|11383.45|11383.45|11383.89|11383.89|11382.56|11382.56|0
1645110760000|2022-02-17 15:12:40|11383.58|11383.58|11381.81|11381.81|11383.58|11383.58|11381.6|11381.6|0
1645110770000|2022-02-17 15:12:50|11381.63|11381.63|11381.16|11381.16|11381.63|11381.63|11381.16|11381.16|0
1645110780000|2022-02-17 15:13:00|11380.97|11380.97|11380.5|11380.5|11380.97|11380.97|11380.5|11380.5|0
1645110790000|2022-02-17 15:13:10|11380.24|11380.24|11378.09|11378.09|11380.24|11380.24|11378.09|11378.09|0
1645110800000|2022-02-17 15:13:20|11377.68|11377.68|11378.83|11378.83|11378.83|11378.83|11376.63|11376.63|0
1645110810000|2022-02-17 15:13:30|11379.28|11379.28|11379.28|11379.28|11379.28|11379.28|11379.28|11379.28|0
1645110820000|2022-02-17 15:13:40|11379.46|11379.46|11381.68|11381.68|11381.68|11381.68|11379.46|11379.46|0
1645110830000|2022-02-17 15:13:50|11381.87|11381.87|11381.87|11381.87|11381.87|11381.87|11381.87|11381.87|0
1645110840000|2022-02-17 15:14:00|11381.76|11381.76|11380.82|11380.82|11381.76|11381.76|11380.82|11380.82|0
1645110850000|2022-02-17 15:14:10|11380.52|11380.52|11380.52|11380.52|11380.52|11380.52|11380.52|11380.52|0
1645110870000|2022-02-17 15:14:30|11379.89|11379.89|11379.89|11379.89|11379.89|11379.89|11379.89|11379.89|0
1645110880000|2022-02-17 15:14:40|11378.57|11378.57|11381.1|11381.1|11381.1|11381.1|11378.57|11378.57|0
1645110890000|2022-02-17 15:14:50|11381.54|11381.54|11382.42|11382.42|11382.42|11382.42|11381.54|11381.54|0
1645110900000|2022-02-17 15:15:00|11381.98|11381.98|11381.98|11381.98|11382.86|11382.86|11381.54|11381.54|0
1645110910000|2022-02-17 15:15:10|11382.77|11382.77|11385.43|11385.43|11385.43|11385.43|11382.77|11382.77|0
1645110920000|2022-02-17 15:15:20|11385.51|11385.51|11386.43|11386.43|11386.43|11386.43|11385.51|11385.51|0
1645110930000|2022-02-17 15:15:30|11386.28|11386.28|11386.35|11386.35|11386.35|11386.35|11386.12|11386.12|0
1645110950000|2022-02-17 15:15:50|11385.92|11385.92|11386.98|11386.98|11386.98|11386.98|11385.92|11385.92|0
1645110960000|2022-02-17 15:16:00|11386.62|11386.62|11387.94|11387.94|11387.94|11387.94|11386.62|11386.62|0
1645110970000|2022-02-17 15:16:10|11388.38|11388.38|11388.38|11388.38|11388.38|11388.38|11388.38|11388.38|0
1645110980000|2022-02-17 15:16:20|11388.14|11388.14|11388.22|11388.22|11389.01|11389.01|11388.14|11388.14|0
1645110990000|2022-02-17 15:16:30|11387.99|11387.99|11388.88|11388.88|11388.88|11388.88|11387.99|11387.99|0
1645111000000|2022-02-17 15:16:40|11389.76|11389.76|11389.67|11389.67|11390.55|11390.55|11389.67|11389.67|0
1645111010000|2022-02-17 15:16:50|11388.78|11388.78|11388.78|11388.78|11388.78|11388.78|11388.78|11388.78|0
1645111020000|2022-02-17 15:17:00|11389.23|11389.23|11389.06|11389.06|11389.5|11389.5|11389.06|11389.06|0
1645111030000|2022-02-17 15:17:10|11388.62|11388.62|11388.25|11388.25|11388.62|11388.62|11388.25|11388.25|0
1645111040000|2022-02-17 15:17:20|11388.52|11388.52|11388.52|11388.52|11388.52|11388.52|11388.29|11388.29|0
1645111060000|2022-02-17 15:17:40|11388.27|11388.27|11388.57|11388.57|11388.57|11388.57|11388.27|11388.27|0
1645111070000|2022-02-17 15:17:50|11388.13|11388.13|11388.48|11388.48|11388.91|11388.91|11388.13|11388.13|0
1645111080000|2022-02-17 15:18:00|11388.92|11388.92|11388.81|11388.81|11389.25|11389.25|11388.81|11388.81|0
1645111090000|2022-02-17 15:18:10|11389.25|11389.25|11389.81|11389.81|11389.81|11389.81|11389.25|11389.25|0
1645111100000|2022-02-17 15:18:20|11388.48|11388.48|11389.26|11389.26|11389.28|11389.28|11388.48|11388.48|0
1645111110000|2022-02-17 15:18:30|11389.89|11389.89|11391.04|11391.04|11391.04|11391.04|11389.89|11389.89|0
1645111120000|2022-02-17 15:18:40|11391.28|11391.28|11391.42|11391.42|11391.42|11391.42|11391.28|11391.28|0
1645111130000|2022-02-17 15:18:50|11390.53|11390.53|11389.99|11389.99|11391|11391|11389.99|11389.99|0
1645111140000|2022-02-17 15:19:00|11389.72|11389.72|11390.06|11390.06|11390.06|11390.06|11389.72|11389.72|0
1645111150000|2022-02-17 15:19:10|11389.86|11389.86|11389.86|11389.86|11389.86|11389.86|11389.72|11389.72|0
1645111160000|2022-02-17 15:19:20|11388.28|11388.28|11386.9|11386.9|11388.28|11388.28|11386.47|11386.47|0
1645111170000|2022-02-17 15:19:30|11387.06|11387.06|11387.06|11387.06|11387.06|11387.06|11387.06|11387.06|0
1645111180000|2022-02-17 15:19:40|11386.8|11386.8|11386.8|11386.8|11386.8|11386.8|11386.8|11386.8|0
1645111190000|2022-02-17 15:19:50|11386.69|11386.69|11386.69|11386.69|11386.69|11386.69|11386.69|11386.69|0
1645111200000|2022-02-17 15:20:00|11386.38|11386.38|11387.62|11387.62|11387.62|11387.62|11385.83|11385.83|0
1645111210000|2022-02-17 15:20:10|11388.06|11388.06|11389.17|11389.17|11389.39|11389.39|11388.06|11388.06|0
1645111220000|2022-02-17 15:20:20|11389.29|11389.29|11389.35|11389.35|11389.79|11389.79|11388.87|11388.87|0
1645111230000|2022-02-17 15:20:30|11388.47|11388.47|11388.47|11388.47|11388.47|11388.47|11388.47|11388.47|0
1645111240000|2022-02-17 15:20:40|11388.57|11388.57|11386.5|11386.5|11388.57|11388.57|11386.5|11386.5|0
1645111260000|2022-02-17 15:21:00|11386.36|11386.36|11383.91|11383.91|11386.36|11386.36|11383.91|11383.91|0
1645111270000|2022-02-17 15:21:10|11383.81|11383.81|11383.81|11383.81|11383.81|11383.81|11383.81|11383.81|0
1645111280000|2022-02-17 15:21:20|11383.55|11383.55|11384.07|11384.07|11384.95|11384.95|11383.55|11383.55|0
1645111290000|2022-02-17 15:21:30|11384.95|11384.95|11384.4|11384.4|11384.95|11384.95|11384.4|11384.4|0
1645111300000|2022-02-17 15:21:40|11384.71|11384.71|11384.74|11384.74|11384.74|11384.74|11384.61|11384.61|0
1645111310000|2022-02-17 15:21:50|11384.3|11384.3|11386.33|11386.33|11386.33|11386.33|11384.12|11384.12|0
1645111320000|2022-02-17 15:22:00|11385|11385|11386.45|11386.45|11386.45|11386.45|11384.92|11384.92|0
1645111330000|2022-02-17 15:22:10|11386.31|11386.31|11385.43|11385.43|11386.31|11386.31|11385.43|11385.43|0
1645111340000|2022-02-17 15:22:20|11385.06|11385.06|11381.98|11381.98|11385.06|11385.06|11381.1|11381.1|0
1645111350000|2022-02-17 15:22:30|11382.07|11382.07|11382.07|11382.07|11382.07|11382.07|11382.07|11382.07|0
1645111360000|2022-02-17 15:22:40|11381.19|11381.19|11379.87|11379.87|11381.19|11381.19|11379.43|11379.43|0
1645111370000|2022-02-17 15:22:50|11379.46|11379.46|11379.17|11379.17|11379.49|11379.49|11378.6|11378.6|0
1645111380000|2022-02-17 15:23:00|11378.9|11378.9|11378.37|11378.37|11378.9|11378.9|11378|11378|0
1645111390000|2022-02-17 15:23:10|11377.93|11377.93|11377.84|11377.84|11377.93|11377.93|11377.84|11377.84|0
1645111400000|2022-02-17 15:23:20|11379.16|11379.16|11380.77|11380.77|11381.01|11381.01|11379.16|11379.16|0
1645111410000|2022-02-17 15:23:30|11381.01|11381.01|11381.16|11381.16|11381.24|11381.24|11381.01|11381.01|0
1645111420000|2022-02-17 15:23:40|11380.46|11380.46|11380.66|11380.66|11380.89|11380.89|11380.46|11380.46|0
1645111430000|2022-02-17 15:23:50|11380.76|11380.76|11380.76|11380.76|11380.76|11380.76|11380.76|11380.76|0
1645111440000|2022-02-17 15:24:00|11380.49|11380.49|11379.21|11379.21|11380.6|11380.6|11378.87|11378.87|0
1645111450000|2022-02-17 15:24:10|11379.06|11379.06|11378.75|11378.75|11379.06|11379.06|11378.75|11378.75|0
1645111460000|2022-02-17 15:24:20|11378.29|11378.29|11378.6|11378.6|11378.6|11378.6|11378.29|11378.29|0
1645111480000|2022-02-17 15:24:40|11378.24|11378.24|11377.89|11377.89|11378.24|11378.24|11377.89|11377.89|0
1645111490000|2022-02-17 15:24:50|11377.53|11377.53|11377.53|11377.53|11377.53|11377.53|11377.53|11377.53|0
1645111500000|2022-02-17 15:25:00|11377.17|11377.17|11378.33|11378.33|11378.33|11378.33|11377.17|11377.17|0
1645111510000|2022-02-17 15:25:10|11378.56|11378.56|11375.61|11375.61|11378.79|11378.79|11374.82|11374.82|0
1645111520000|2022-02-17 15:25:20|11375.5|11375.5|11372.78|11372.78|11375.5|11375.5|11372.78|11372.78|0
1645111530000|2022-02-17 15:25:30|11372.62|11372.62|11372.07|11372.07|11372.62|11372.62|11372.07|11372.07|0
1645111540000|2022-02-17 15:25:40|11371.96|11371.96|11371.96|11371.96|11371.96|11371.96|11371.96|11371.96|0
1645111550000|2022-02-17 15:25:50|11371.71|11371.71|11368.86|11368.86|11372.62|11372.62|11368.86|11368.86|0
1645111560000|2022-02-17 15:26:00|11368.76|11368.76|11367.75|11367.75|11368.76|11368.76|11367.75|11367.75|0
1645111570000|2022-02-17 15:26:10|11367.98|11367.98|11371.74|11371.74|11371.74|11371.74|11367.98|11367.98|0
1645111580000|2022-02-17 15:26:20|11372|11372|11371.87|11371.87|11372.23|11372.23|11371.87|11371.87|0
1645111590000|2022-02-17 15:26:30|11372.04|11372.04|11372.57|11372.57|11372.57|11372.57|11372.04|11372.04|0
1645111610000|2022-02-17 15:26:50|11372.25|11372.25|11372.25|11372.25|11372.25|11372.25|11372.25|11372.25|0
1645111620000|2022-02-17 15:27:00|11372.09|11372.09|11372.84|11372.84|11372.84|11372.84|11371.96|11371.96|0
1645111630000|2022-02-17 15:27:10|11372.36|11372.36|11372.05|11372.05|11372.36|11372.36|11372.05|11372.05|0
1645111640000|2022-02-17 15:27:20|11372.26|11372.26|11372.05|11372.05|11372.26|11372.26|11372.05|11372.05|0
1645111650000|2022-02-17 15:27:30|11371.95|11371.95|11373.65|11373.65|11373.65|11373.65|11371.95|11371.95|0
1645111660000|2022-02-17 15:27:40|11374.01|11374.01|11374.68|11374.68|11374.68|11374.68|11374.01|11374.01|0
1645111670000|2022-02-17 15:27:50|11375.37|11375.37|11375.37|11375.37|11375.37|11375.37|11375.37|11375.37|0
1645111680000|2022-02-17 15:28:00|11374.45|11374.45|11373.42|11373.42|11374.45|11374.45|11373.25|11373.25|0
1645111690000|2022-02-17 15:28:10|11373.85|11373.85|11375.09|11375.09|11375.09|11375.09|11373.85|11373.85|0
1645111700000|2022-02-17 15:28:20|11375.36|11375.36|11375.68|11375.68|11375.68|11375.68|11375.36|11375.36|0
1645111710000|2022-02-17 15:28:30|11375.9|11375.9|11376.13|11376.13|11376.21|11376.21|11375.9|11375.9|0
1645111720000|2022-02-17 15:28:40|11375.91|11375.91|11375.99|11375.99|11375.99|11375.99|11375.91|11375.91|0
1645111730000|2022-02-17 15:28:50|11376.22|11376.22|11375.97|11375.97|11376.22|11376.22|11375.97|11375.97|0
1645111740000|2022-02-17 15:29:00|11375.81|11375.81|11375.62|11375.62|11376.05|11376.05|11375.32|11375.32|0
1645111750000|2022-02-17 15:29:10|11375.16|11375.16|11374.93|11374.93|11375.62|11375.62|11374.46|11374.46|0
1645111760000|2022-02-17 15:29:20|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|0
1645111770000|2022-02-17 15:29:30|11374.9|11374.9|11371.11|11371.11|11374.9|11374.9|11371.11|11371.11|0
1645111780000|2022-02-17 15:29:40|11370.68|11370.68|11370.68|11370.68|11370.68|11370.68|11370.68|11370.68|0
1645111790000|2022-02-17 15:29:50|11370.45|11370.45|11370.18|11370.18|11370.45|11370.45|11370.18|11370.18|0
1645111800000|2022-02-17 15:30:00|11370.02|11370.02|11369.66|11369.66|11370.02|11370.02|11368.96|11368.96|0
1645111810000|2022-02-17 15:30:10|11369.44|11369.44|11368.75|11368.75|11369.44|11369.44|11368.75|11368.75|0
1645111820000|2022-02-17 15:30:20|11369.21|11369.21|11369.76|11369.76|11369.76|11369.76|11369.21|11369.21|0
1645111830000|2022-02-17 15:30:30|11370.39|11370.39|11370.62|11370.62|11370.62|11370.62|11370.39|11370.39|0
1645111840000|2022-02-17 15:30:40|11370.77|11370.77|11370.77|11370.77|11370.77|11370.77|11370.77|11370.77|0
1645111850000|2022-02-17 15:30:50|11370.62|11370.62|11370.64|11370.64|11370.77|11370.77|11370.18|11370.18|0
1645111860000|2022-02-17 15:31:00|11370.87|11370.87|11370.72|11370.72|11370.95|11370.95|11370.72|11370.72|0
1645111870000|2022-02-17 15:31:10|11370.82|11370.82|11373.55|11373.55|11374.69|11374.69|11370.72|11370.72|0
1645111890000|2022-02-17 15:31:30|11373.09|11373.09|11371.25|11371.25|11373.09|11373.09|11371.25|11371.25|0
1645111910000|2022-02-17 15:31:50|11370.81|11370.81|11371.04|11371.04|11371.04|11371.04|11370.81|11370.81|0
1645111920000|2022-02-17 15:32:00|11371.45|11371.45|11372.66|11372.66|11372.66|11372.66|11371.07|11371.07|0
1645111950000|2022-02-17 15:32:30|11372.97|11372.97|11375.06|11375.06|11375.06|11375.06|11372.97|11372.97|0
1645111960000|2022-02-17 15:32:40|11375.29|11375.29|11375.29|11375.29|11375.29|11375.29|11375.29|11375.29|0
1645111970000|2022-02-17 15:32:50|11375.45|11375.45|11375.45|11375.45|11375.45|11375.45|11375.45|11375.45|0
1645111980000|2022-02-17 15:33:00|11375.67|11375.67|11376.25|11376.25|11376.25|11376.25|11375.67|11375.67|0
1645111990000|2022-02-17 15:33:10|11375.55|11375.55|11375.32|11375.32|11375.79|11375.79|11375.32|11375.32|0
1645112000000|2022-02-17 15:33:20|11375.52|11375.52|11376.12|11376.12|11376.12|11376.12|11375.52|11375.52|0
1645112020000|2022-02-17 15:33:40|11375.33|11375.33|11375.22|11375.22|11375.33|11375.33|11375.22|11375.22|0
1645112030000|2022-02-17 15:33:50|11375.08|11375.08|11373.91|11373.91|11375.08|11375.08|11373.68|11373.68|0
1645112040000|2022-02-17 15:34:00|11373.59|11373.59|11370.68|11370.68|11373.59|11373.59|11370.68|11370.68|0
1645112050000|2022-02-17 15:34:10|11370.89|11370.89|11370.15|11370.15|11370.89|11370.89|11370.15|11370.15|0
1645112060000|2022-02-17 15:34:20|11370.24|11370.24|11370.24|11370.24|11370.24|11370.24|11370.24|11370.24|0
1645112070000|2022-02-17 15:34:30|11370.15|11370.15|11369.82|11369.82|11370.15|11370.15|11369.82|11369.82|0
1645112080000|2022-02-17 15:34:40|11369.6|11369.6|11368.16|11368.16|11369.6|11369.6|11368.16|11368.16|0
1645112090000|2022-02-17 15:34:50|11366.58|11366.58|11364.63|11364.63|11366.58|11366.58|11364.42|11364.42|0
1645112100000|2022-02-17 15:35:00|11364.4|11364.4|11364.74|11364.74|11365.04|11365.04|11364.4|11364.4|0
1645112110000|2022-02-17 15:35:10|11364.49|11364.49|11364.13|11364.13|11364.79|11364.79|11363.91|11363.91|0
1645112120000|2022-02-17 15:35:20|11364.5|11364.5|11363.69|11363.69|11364.5|11364.5|11363.69|11363.69|0
1645112130000|2022-02-17 15:35:30|11363.35|11363.35|11363.44|11363.44|11363.44|11363.44|11363.35|11363.35|0
1645112140000|2022-02-17 15:35:40|11363.33|11363.33|11363.78|11363.78|11363.78|11363.78|11363.01|11363.01|0
1645112160000|2022-02-17 15:36:00|11363.54|11363.54|11363.76|11363.76|11363.78|11363.78|11363.54|11363.54|0
1645112170000|2022-02-17 15:36:10|11363.61|11363.61|11363.61|11363.61|11363.61|11363.61|11363.61|11363.61|0
1645112180000|2022-02-17 15:36:20|11363.93|11363.93|11364.24|11364.24|11364.24|11364.24|11363.93|11363.93|0
1645112190000|2022-02-17 15:36:30|11363.8|11363.8|11365.18|11365.18|11365.48|11365.48|11363.8|11363.8|0
1645112200000|2022-02-17 15:36:40|11365.92|11365.92|11365.92|11365.92|11365.92|11365.92|11365.92|11365.92|0
1645112220000|2022-02-17 15:37:00|11366.17|11366.17|11366.17|11366.17|11366.17|11366.17|11366.17|11366.17|0
1645112230000|2022-02-17 15:37:10|11364.59|11364.59|11364.59|11364.59|11364.59|11364.59|11364.59|11364.59|0
1645112240000|2022-02-17 15:37:20|11364.15|11364.15|11364.15|11364.15|11364.15|11364.15|11364.15|11364.15|0
1645112250000|2022-02-17 15:37:30|11364|11364|11364|11364|11364|11364|11364|11364|0
1645112270000|2022-02-17 15:37:50|11363.12|11363.12|11362.28|11362.28|11363.56|11363.56|11362.28|11362.28|0
1645112290000|2022-02-17 15:38:10|11362.58|11362.58|11361.07|11361.07|11362.58|11362.58|11361.07|11361.07|0
1645112300000|2022-02-17 15:38:20|11360.95|11360.95|11360.95|11360.95|11360.95|11360.95|11360.95|11360.95|0
1645112310000|2022-02-17 15:38:30|11360.86|11360.86|11360.9|11360.9|11361.12|11361.12|11360.86|11360.86|0
1645112320000|2022-02-17 15:38:40|11361.12|11361.12|11362.34|11362.34|11363.13|11363.13|11361.12|11361.12|0
1645112340000|2022-02-17 15:39:00|11362.13|11362.13|11362.13|11362.13|11362.13|11362.13|11362.13|11362.13|0
1645112360000|2022-02-17 15:39:20|11363.02|11363.02|11363.15|11363.15|11363.5|11363.5|11363.02|11363.02|0
1645112370000|2022-02-17 15:39:30|11362.94|11362.94|11362.94|11362.94|11362.94|11362.94|11362.94|11362.94|0
1645112380000|2022-02-17 15:39:40|11362.82|11362.82|11362.71|11362.71|11362.82|11362.82|11362.71|11362.71|0
1645112400000|2022-02-17 15:40:00|11362.58|11362.58|11362.54|11362.54|11362.58|11362.58|11362.22|11362.22|0
1645112410000|2022-02-17 15:40:10|11362.41|11362.41|11357.63|11357.63|11362.41|11362.41|11357.63|11357.63|0
1645112420000|2022-02-17 15:40:20|11357.39|11357.39|11356.88|11356.88|11357.39|11357.39|11356.39|11356.39|0
1645112430000|2022-02-17 15:40:30|11356.67|11356.67|11355.87|11355.87|11356.67|11356.67|11355.87|11355.87|0
1645112440000|2022-02-17 15:40:40|11355.77|11355.77|11355.77|11355.77|11355.77|11355.77|11355.77|11355.77|0
1645112450000|2022-02-17 15:40:50|11355.52|11355.52|11355.52|11355.52|11355.52|11355.52|11355.52|11355.52|0
1645112460000|2022-02-17 15:41:00|11355.7|11355.7|11356.89|11356.89|11356.89|11356.89|11355.7|11355.7|0
1645112470000|2022-02-17 15:41:10|11357.32|11357.32|11357.48|11357.48|11357.48|11357.48|11357.32|11357.32|0
1645112490000|2022-02-17 15:41:30|11356.77|11356.77|11356.77|11356.77|11356.77|11356.77|11356.77|11356.77|0
1645112510000|2022-02-17 15:41:50|11357|11357|11356.49|11356.49|11357|11357|11356.49|11356.49|0
1645112520000|2022-02-17 15:42:00|11356.74|11356.74|11356.61|11356.61|11356.74|11356.74|11356.61|11356.61|0
1645112530000|2022-02-17 15:42:10|11356.7|11356.7|11356.87|11356.87|11356.87|11356.87|11356.7|11356.7|0
1645112540000|2022-02-17 15:42:20|11356.42|11356.42|11355.35|11355.35|11356.42|11356.42|11355.35|11355.35|0
1645112550000|2022-02-17 15:42:30|11355.6|11355.6|11355.23|11355.23|11355.6|11355.6|11354.3|11354.3|0
1645112560000|2022-02-17 15:42:40|11355.34|11355.34|11355.45|11355.45|11355.45|11355.45|11355.34|11355.34|0
1645112570000|2022-02-17 15:42:50|11355.89|11355.89|11355.95|11355.95|11356.08|11356.08|11355.64|11355.64|0
1645112580000|2022-02-17 15:43:00|11356.03|11356.03|11356.52|11356.52|11356.52|11356.52|11355.48|11355.48|0
1645112600000|2022-02-17 15:43:20|11358.1|11358.1|11357.63|11357.63|11358.1|11358.1|11357.22|11357.22|0
1645112610000|2022-02-17 15:43:30|11357.44|11357.44|11357.54|11357.54|11357.54|11357.54|11357.44|11357.44|0
1645112620000|2022-02-17 15:43:40|11356.95|11356.95|11356.81|11356.81|11357.15|11357.15|11356.81|11356.81|0
1645112640000|2022-02-17 15:44:00|11356.38|11356.38|11356.49|11356.49|11356.49|11356.49|11356.38|11356.38|0
1645112650000|2022-02-17 15:44:10|11356.71|11356.71|11357.35|11357.35|11357.35|11357.35|11356.71|11356.71|0
1645112660000|2022-02-17 15:44:20|11357.65|11357.65|11357.8|11357.8|11357.8|11357.8|11357.65|11357.65|0
1645112670000|2022-02-17 15:44:30|11357.45|11357.45|11358.64|11358.64|11358.64|11358.64|11357.45|11357.45|0
1645112680000|2022-02-17 15:44:40|11359.43|11359.43|11359.43|11359.43|11359.43|11359.43|11359.43|11359.43|0
1645112690000|2022-02-17 15:44:50|11358.8|11358.8|11358.8|11358.8|11358.8|11358.8|11358.8|11358.8|0
1645112700000|2022-02-17 15:45:00|11359.31|11359.31|11359.31|11359.31|11359.31|11359.31|11359.31|11359.31|0
1645112710000|2022-02-17 15:45:10|11358.99|11358.99|11358.79|11358.79|11358.99|11358.99|11358.57|11358.57|0
1645112720000|2022-02-17 15:45:20|11359.58|11359.58|11359.43|11359.43|11359.58|11359.58|11359.43|11359.43|0
1645112730000|2022-02-17 15:45:30|11359.71|11359.71|11358.25|11358.25|11359.71|11359.71|11357.8|11357.8|0
1645112740000|2022-02-17 15:45:40|11358.16|11358.16|11357.94|11357.94|11358.25|11358.25|11357.94|11357.94|0
1645112750000|2022-02-17 15:45:50|11357.61|11357.61|11357.92|11357.92|11357.92|11357.92|11357.61|11357.61|0
1645112760000|2022-02-17 15:46:00|11357.13|11357.13|11355.59|11355.59|11357.13|11357.13|11355.59|11355.59|0
1645112770000|2022-02-17 15:46:10|11355.78|11355.78|11355.12|11355.12|11355.78|11355.78|11355.12|11355.12|0
1645112900000|2022-02-17 15:48:20|11343.64|11343.64|11343.64|11343.64|11343.64|11343.64|11343.64|11343.64|0
1645112910000|2022-02-17 15:48:30|11343.41|11343.41|11343.04|11343.04|11343.41|11343.41|11343.04|11343.04|0
1645112920000|2022-02-17 15:48:40|11342.76|11342.76|11341.37|11341.37|11342.76|11342.76|11341.37|11341.37|0
1645112930000|2022-02-17 15:48:50|11342.16|11342.16|11342.63|11342.63|11342.63|11342.63|11342.16|11342.16|0
1645112940000|2022-02-17 15:49:00|11342.51|11342.51|11342.51|11342.51|11342.51|11342.51|11342.51|11342.51|0
1645112950000|2022-02-17 15:49:10|11341.8|11341.8|11337.78|11337.78|11341.8|11341.8|11337.78|11337.78|0
1645112960000|2022-02-17 15:49:20|11338.14|11338.14|11338.45|11338.45|11338.45|11338.45|11338.14|11338.14|0
1645112970000|2022-02-17 15:49:30|11338.82|11338.82|11338.82|11338.82|11338.82|11338.82|11338.82|11338.82|0
1645113000000|2022-02-17 15:50:00|11338.51|11338.51|11339.85|11339.85|11339.85|11339.85|11338.28|11338.28|0
1645113010000|2022-02-17 15:50:10|11339.66|11339.66|11339.85|11339.85|11339.85|11339.85|11339.47|11339.47|0
1645113020000|2022-02-17 15:50:20|11340.08|11340.08|11340.63|11340.63|11340.63|11340.63|11340.08|11340.08|0
1645113030000|2022-02-17 15:50:30|11341.06|11341.06|11341.06|11341.06|11341.06|11341.06|11341.06|11341.06|0
1645113040000|2022-02-17 15:50:40|11340.96|11340.96|11340.71|11340.71|11340.96|11340.96|11340.71|11340.71|0
1645113050000|2022-02-17 15:50:50|11340.9|11340.9|11341.27|11341.27|11341.27|11341.27|11340.58|11340.58|0
1645113060000|2022-02-17 15:51:00|11341.7|11341.7|11340.93|11340.93|11341.7|11341.7|11340.93|11340.93|0
1645113070000|2022-02-17 15:51:10|11340.74|11340.74|11340.69|11340.69|11340.93|11340.93|11340.69|11340.69|0
1645113080000|2022-02-17 15:51:20|11339.9|11339.9|11339.9|11339.9|11339.9|11339.9|11339.9|11339.9|0
1645113090000|2022-02-17 15:51:30|11339.72|11339.72|11339.62|11339.62|11339.72|11339.72|11339.62|11339.62|0
1645113120000|2022-02-17 15:52:00|11339.41|11339.41|11338.08|11338.08|11339.65|11339.65|11338.08|11338.08|0
1645113130000|2022-02-17 15:52:10|11338.29|11338.29|11338.18|11338.18|11338.29|11338.29|11338.18|11338.18|0
1645113140000|2022-02-17 15:52:20|11337.74|11337.74|11337.74|11337.74|11337.74|11337.74|11337.74|11337.74|0
1645113150000|2022-02-17 15:52:30|11337.48|11337.48|11337.48|11337.48|11337.48|11337.48|11337.48|11337.48|0
1645113160000|2022-02-17 15:52:40|11337.74|11337.74|11337.74|11337.74|11337.74|11337.74|11337.74|11337.74|0
1645113170000|2022-02-17 15:52:50|11338.09|11338.09|11338.09|11338.09|11338.09|11338.09|11338.09|11338.09|0
1645113180000|2022-02-17 15:53:00|11337.79|11337.79|11337.43|11337.43|11338.22|11338.22|11337.43|11337.43|0
1645113190000|2022-02-17 15:53:10|11336.64|11336.64|11336.22|11336.22|11336.64|11336.64|11336.22|11336.22|0
1645113200000|2022-02-17 15:53:20|11336.45|11336.45|11338.09|11338.09|11338.09|11338.09|11336.45|11336.45|0
1645113220000|2022-02-17 15:53:40|11338.2|11338.2|11338.2|11338.2|11338.2|11338.2|11338.2|11338.2|0
1645113230000|2022-02-17 15:53:50|11338.34|11338.34|11337.93|11337.93|11338.34|11338.34|11337.93|11337.93|0
1645113240000|2022-02-17 15:54:00|11338.02|11338.02|11338.83|11338.83|11338.83|11338.83|11338.02|11338.02|0
1645113250000|2022-02-17 15:54:10|11338.51|11338.51|11338.6|11338.6|11338.6|11338.6|11338.51|11338.51|0
1645113260000|2022-02-17 15:54:20|11338.52|11338.52|11338.52|11338.52|11338.52|11338.52|11338.52|11338.52|0
1645113270000|2022-02-17 15:54:30|11338.39|11338.39|11338.27|11338.27|11338.39|11338.39|11338.27|11338.27|0
1645113280000|2022-02-17 15:54:40|11338.55|11338.55|11338.55|11338.55|11338.55|11338.55|11338.55|11338.55|0
1645113300000|2022-02-17 15:55:00|11338.7|11338.7|11341.35|11341.35|11341.35|11341.35|11338.7|11338.7|0
1645113310000|2022-02-17 15:55:10|11341.59|11341.59|11342|11342|11342|11342|11341.15|11341.15|0
1645113320000|2022-02-17 15:55:20|11342.79|11342.79|11342.79|11342.79|11342.79|11342.79|11342.79|11342.79|0
1645113330000|2022-02-17 15:55:30|11342.54|11342.54|11342.18|11342.18|11342.54|11342.54|11342.18|11342.18|0
1645113340000|2022-02-17 15:55:40|11342.38|11342.38|11342.8|11342.8|11342.8|11342.8|11342.38|11342.38|0
1645113350000|2022-02-17 15:55:50|11343.21|11343.21|11343.52|11343.52|11343.52|11343.52|11343.21|11343.21|0
1645113360000|2022-02-17 15:56:00|11343.78|11343.78|11343.78|11343.78|11343.78|11343.78|11343.78|11343.78|0
1645113370000|2022-02-17 15:56:10|11344.1|11344.1|11344.4|11344.4|11344.4|11344.4|11344.1|11344.1|0
1645113380000|2022-02-17 15:56:20|11343.96|11343.96|11343.96|11343.96|11343.96|11343.96|11343.96|11343.96|0
1645113400000|2022-02-17 15:56:40|11344.18|11344.18|11344.7|11344.7|11344.7|11344.7|11344.18|11344.18|0
1645113410000|2022-02-17 15:56:50|11345.16|11345.16|11345.9|11345.9|11345.9|11345.9|11345.16|11345.16|0
1645113420000|2022-02-17 15:57:00|11345.72|11345.72|11346.06|11346.06|11346.06|11346.06|11345.72|11345.72|0
1645113430000|2022-02-17 15:57:10|11346.25|11346.25|11346.11|11346.11|11346.57|11346.57|11346.11|11346.11|0
1645113440000|2022-02-17 15:57:20|11346.55|11346.55|11346.55|11346.55|11346.55|11346.55|11346.55|11346.55|0
1645113450000|2022-02-17 15:57:30|11346.66|11346.66|11346.66|11346.66|11346.66|11346.66|11346.66|11346.66|0
1645113460000|2022-02-17 15:57:40|11346.55|11346.55|11346.55|11346.55|11346.55|11346.55|11346.55|11346.55|0
1645113470000|2022-02-17 15:57:50|11346.43|11346.43|11346.86|11346.86|11346.86|11346.86|11346.43|11346.43|0
1645113480000|2022-02-17 15:58:00|11350.49|11350.49|11352.34|11352.34|11352.34|11352.34|11350.49|11350.49|0
1645113490000|2022-02-17 15:58:10|11352.65|11352.65|11352.46|11352.46|11352.76|11352.76|11352.29|11352.29|0
1645113500000|2022-02-17 15:58:20|11352.59|11352.59|11353.06|11353.06|11353.06|11353.06|11352.59|11352.59|0
1645113510000|2022-02-17 15:58:30|11352.74|11352.74|11352.76|11352.76|11352.87|11352.87|11352.74|11352.74|0
1645113520000|2022-02-17 15:58:40|11353.23|11353.23|11353.46|11353.46|11353.46|11353.46|11353.23|11353.23|0
1645113530000|2022-02-17 15:58:50|11353.89|11353.89|11353.97|11353.97|11353.97|11353.97|11353.89|11353.89|0
1645113540000|2022-02-17 15:59:00|11353.72|11353.72|11353.72|11353.72|11353.72|11353.72|11353.72|11353.72|0
1645113550000|2022-02-17 15:59:10|11353.33|11353.33|11353.48|11353.48|11353.63|11353.63|11353.33|11353.33|0
1645113560000|2022-02-17 15:59:20|11353.56|11353.56|11354.03|11354.03|11354.03|11354.03|11353.56|11353.56|0
1645113570000|2022-02-17 15:59:30|11354.28|11354.28|11354.28|11354.28|11354.28|11354.28|11354.28|11354.28|0
1645113580000|2022-02-17 15:59:40|11353.84|11353.84|11354.28|11354.28|11354.28|11354.28|11353.84|11353.84|0
1645113590000|2022-02-17 15:59:50|11353.97|11353.97|11353.89|11353.89|11353.97|11353.97|11353.89|11353.89|0
1645113600000|2022-02-17 16:00:00|11353.99|11353.99|11350.59|11350.59|11354.17|11354.17|11350.13|11350.13|0
1645113610000|2022-02-17 16:00:10|11350.5|11350.5|11350.5|11350.5|11350.5|11350.5|11350.5|11350.5|0
1645113620000|2022-02-17 16:00:20|11350.07|11350.07|11350.07|11350.07|11350.07|11350.07|11350.07|11350.07|0
1645113630000|2022-02-17 16:00:30|11350.38|11350.38|11351.26|11351.26|11351.26|11351.26|11350.38|11350.38|0
1645113650000|2022-02-17 16:00:50|11350.82|11350.82|11350.47|11350.47|11351.26|11351.26|11350.47|11350.47|0
1645113660000|2022-02-17 16:01:00|11350.34|11350.34|11350.49|11350.49|11350.49|11350.49|11349.45|11349.45|0
1645113670000|2022-02-17 16:01:10|11350.8|11350.8|11350.8|11350.8|11350.8|11350.8|11350.8|11350.8|0
1645113680000|2022-02-17 16:01:20|11351.02|11351.02|11351.02|11351.02|11351.23|11351.23|11351.02|11351.02|0
1645113700000|2022-02-17 16:01:40|11350.7|11350.7|11350.61|11350.61|11350.7|11350.7|11350.61|11350.61|0
1645113710000|2022-02-17 16:01:50|11350.69|11350.69|11350.69|11350.69|11350.69|11350.69|11350.69|11350.69|0
1645113720000|2022-02-17 16:02:00|11350.25|11350.25|11349.97|11349.97|11350.25|11350.25|11349.97|11349.97|0
1645113730000|2022-02-17 16:02:10|11350.11|11350.11|11349.9|11349.9|11350.11|11350.11|11349.9|11349.9|0
1645113740000|2022-02-17 16:02:20|11349.77|11349.77|11349.6|11349.6|11349.77|11349.77|11349.6|11349.6|0
1645113770000|2022-02-17 16:02:50|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|0
1645113790000|2022-02-17 16:03:10|11348.53|11348.53|11348.53|11348.53|11348.53|11348.53|11348.53|11348.53|0
1645113800000|2022-02-17 16:03:20|11348.76|11348.76|11348.33|11348.33|11348.76|11348.76|11348.33|11348.33|0
1645113820000|2022-02-17 16:03:40|11348.2|11348.2|11348.2|11348.2|11348.2|11348.2|11348.2|11348.2|0
1645113830000|2022-02-17 16:03:50|11347.88|11347.88|11347.88|11347.88|11347.88|11347.88|11347.88|11347.88|0
1645113840000|2022-02-17 16:04:00|11347.77|11347.77|11347.18|11347.18|11347.77|11347.77|11346.87|11346.87|0
1645113860000|2022-02-17 16:04:20|11346.72|11346.72|11347.74|11347.74|11347.74|11347.74|11346.72|11346.72|0
1645113870000|2022-02-17 16:04:30|11348.2|11348.2|11348.2|11348.2|11348.2|11348.2|11348.2|11348.2|0
1645113890000|2022-02-17 16:04:50|11348.42|11348.42|11348.42|11348.42|11348.42|11348.42|11348.42|11348.42|0
1645113900000|2022-02-17 16:05:00|11348.55|11348.55|11348.55|11348.55|11348.55|11348.55|11348.55|11348.55|0
1645113920000|2022-02-17 16:05:20|11348.32|11348.32|11348.32|11348.32|11348.32|11348.32|11348.32|11348.32|0
1645113930000|2022-02-17 16:05:30|11349.11|11349.11|11348.56|11348.56|11349.11|11349.11|11348.56|11348.56|0
1645113950000|2022-02-17 16:05:50|11348.99|11348.99|11349.27|11349.27|11349.42|11349.42|11348.99|11348.99|0
1645113960000|2022-02-17 16:06:00|11350.59|11350.59|11350.7|11350.7|11350.81|11350.81|11350.15|11350.15|0
1645113970000|2022-02-17 16:06:10|11350.96|11350.96|11351.09|11351.09|11351.09|11351.09|11350.96|11350.96|0
1645113980000|2022-02-17 16:06:20|11351.23|11351.23|11351.1|11351.1|11351.67|11351.67|11351.1|11351.1|0
1645113990000|2022-02-17 16:06:30|11351.28|11351.28|11351.04|11351.04|11351.39|11351.39|11351.04|11351.04|0
1645114000000|2022-02-17 16:06:40|11351.32|11351.32|11351.15|11351.15|11351.32|11351.32|11351.15|11351.15|0
1645114010000|2022-02-17 16:06:50|11351.46|11351.46|11352.36|11352.36|11352.36|11352.36|11351.46|11351.46|0
1645114020000|2022-02-17 16:07:00|11352.44|11352.44|11353.38|11353.38|11353.74|11353.74|11352.44|11352.44|0
1645114030000|2022-02-17 16:07:10|11354.05|11354.05|11354.05|11354.05|11354.05|11354.05|11354.05|11354.05|0
1645114040000|2022-02-17 16:07:20|11354.13|11354.13|11354.33|11354.33|11354.33|11354.33|11354.13|11354.13|0
1645114050000|2022-02-17 16:07:30|11354.05|11354.05|11354.05|11354.05|11354.05|11354.05|11354.05|11354.05|0
1645114060000|2022-02-17 16:07:40|11354.13|11354.13|11354.13|11354.13|11354.13|11354.13|11354.13|11354.13|0
1645114080000|2022-02-17 16:08:00|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|0
1645114090000|2022-02-17 16:08:10|11354.01|11354.01|11354.01|11354.01|11354.01|11354.01|11354.01|11354.01|0
1645114100000|2022-02-17 16:08:20|11354.1|11354.1|11354.1|11354.1|11354.1|11354.1|11354.1|11354.1|0
1645114110000|2022-02-17 16:08:30|11354.54|11354.54|11355.32|11355.32|11355.32|11355.32|11354.54|11354.54|0
1645114120000|2022-02-17 16:08:40|11354.44|11354.44|11354.12|11354.12|11354.44|11354.44|11354.12|11354.12|0
1645114130000|2022-02-17 16:08:50|11354.91|11354.91|11355.14|11355.14|11355.14|11355.14|11354.91|11354.91|0
1645114140000|2022-02-17 16:09:00|11354.7|11354.7|11352.93|11352.93|11355.13|11355.13|11352.7|11352.7|0
1645114160000|2022-02-17 16:09:20|11352.82|11352.82|11352.82|11352.82|11352.82|11352.82|11352.82|11352.82|0
1645114170000|2022-02-17 16:09:30|11352.03|11352.03|11354.11|11354.11|11354.11|11354.11|11352.03|11352.03|0
1645114180000|2022-02-17 16:09:40|11354.22|11354.22|11354.22|11354.22|11354.22|11354.22|11354.22|11354.22|0
1645114190000|2022-02-17 16:09:50|11354.14|11354.14|11354.38|11354.38|11354.38|11354.38|11354.14|11354.14|0
1645114210000|2022-02-17 16:10:10|11354.67|11354.67|11354.67|11354.67|11354.88|11354.88|11354.67|11354.67|0
1645114220000|2022-02-17 16:10:20|11354.47|11354.47|11354.71|11354.71|11354.71|11354.71|11354.47|11354.47|0
1645114230000|2022-02-17 16:10:30|11354.91|11354.91|11354.41|11354.41|11354.91|11354.91|11354.41|11354.41|0
1645114240000|2022-02-17 16:10:40|11354.09|11354.09|11354.09|11354.09|11354.09|11354.09|11354.09|11354.09|0
1645114250000|2022-02-17 16:10:50|11353.73|11353.73|11353.73|11353.73|11353.73|11353.73|11353.73|11353.73|0
1645114260000|2022-02-17 16:11:00|11353.29|11353.29|11353.49|11353.49|11353.49|11353.49|11353.29|11353.29|0
1645114270000|2022-02-17 16:11:10|11353.84|11353.84|11352.88|11352.88|11353.94|11353.94|11352.88|11352.88|0
1645114280000|2022-02-17 16:11:20|11352.97|11352.97|11354.05|11354.05|11354.05|11354.05|11352.97|11352.97|0
1645114290000|2022-02-17 16:11:30|11354.42|11354.42|11354.42|11354.42|11354.42|11354.42|11354.42|11354.42|0
1645114300000|2022-02-17 16:11:40|11354.23|11354.23|11354.23|11354.23|11354.23|11354.23|11354.23|11354.23|0
1645114310000|2022-02-17 16:11:50|11353.44|11353.44|11352.02|11352.02|11353.44|11353.44|11352.02|11352.02|0
1645114320000|2022-02-17 16:12:00|11351.92|11351.92|11351.84|11351.84|11351.92|11351.92|11351.84|11351.84|0
1645114330000|2022-02-17 16:12:10|11351.76|11351.76|11352.05|11352.05|11352.05|11352.05|11351.61|11351.61|0
1645114340000|2022-02-17 16:12:20|11351.64|11351.64|11351.64|11351.64|11351.64|11351.64|11351.64|11351.64|0
1645114350000|2022-02-17 16:12:30|11350.85|11350.85|11350.85|11350.85|11350.85|11350.85|11350.85|11350.85|0
1645114360000|2022-02-17 16:12:40|11351.06|11351.06|11350.85|11350.85|11351.06|11351.06|11350.85|11350.85|0
1645114370000|2022-02-17 16:12:50|11351.15|11351.15|11351.11|11351.11|11351.38|11351.38|11350.95|11350.95|0
1645114390000|2022-02-17 16:13:10|11350.95|11350.95|11351.19|11351.19|11351.19|11351.19|11350.95|11350.95|0
1645114400000|2022-02-17 16:13:20|11351.5|11351.5|11351.42|11351.42|11351.85|11351.85|11351.42|11351.42|0
1645114410000|2022-02-17 16:13:30|11351.63|11351.63|11351.51|11351.51|11351.63|11351.63|11351.51|11351.51|0
1645114420000|2022-02-17 16:13:40|11351.63|11351.63|11351.71|11351.71|11351.71|11351.71|11351.63|11351.63|0
1645114430000|2022-02-17 16:13:50|11351.84|11351.84|11352.74|11352.74|11352.93|11352.93|11351.8|11351.8|0
1645114440000|2022-02-17 16:14:00|11352.85|11352.85|11353.09|11353.09|11353.29|11353.29|11352.85|11352.85|0
1645114450000|2022-02-17 16:14:10|11352.21|11352.21|11352.75|11352.75|11352.75|11352.75|11352.21|11352.21|0
1645114470000|2022-02-17 16:14:30|11352.86|11352.86|11352.86|11352.86|11352.86|11352.86|11352.86|11352.86|0
1645114480000|2022-02-17 16:14:40|11353.05|11353.05|11353.05|11353.05|11353.05|11353.05|11353.05|11353.05|0
1645114500000|2022-02-17 16:15:00|11352.94|11352.94|11352.24|11352.24|11353.01|11353.01|11352.24|11352.24|0
1645114510000|2022-02-17 16:15:10|11352.13|11352.13|11352.42|11352.42|11352.42|11352.42|11352.13|11352.13|0
1645114520000|2022-02-17 16:15:20|11352.34|11352.34|11352.19|11352.19|11352.34|11352.34|11352.19|11352.19|0
1645114530000|2022-02-17 16:15:30|11352.28|11352.28|11351.8|11351.8|11352.59|11352.59|11351.8|11351.8|0
1645114550000|2022-02-17 16:15:50|11351.44|11351.44|11351.54|11351.54|11351.66|11351.66|11351.44|11351.44|0
1645114560000|2022-02-17 16:16:00|11351.41|11351.41|11351.41|11351.41|11351.41|11351.41|11351.41|11351.41|0
1645114570000|2022-02-17 16:16:10|11351.11|11351.11|11350.01|11350.01|11351.11|11351.11|11350.01|11350.01|0
1645114580000|2022-02-17 16:16:20|11349.83|11349.83|11350.71|11350.71|11350.9|11350.9|11349.83|11349.83|0
1645114600000|2022-02-17 16:16:40|11351.14|11351.14|11351.7|11351.7|11351.7|11351.7|11351.14|11351.14|0
1645114610000|2022-02-17 16:16:50|11351.58|11351.58|11351.33|11351.33|11351.58|11351.58|11351.33|11351.33|0
1645114620000|2022-02-17 16:17:00|11351.45|11351.45|11352.42|11352.42|11352.42|11352.42|11350.91|11350.91|0
1645114640000|2022-02-17 16:17:20|11352.67|11352.67|11353.43|11353.43|11353.43|11353.43|11352.67|11352.67|0
1645114650000|2022-02-17 16:17:30|11353.86|11353.86|11355.24|11355.24|11355.24|11355.24|11353.86|11353.86|0
1645114660000|2022-02-17 16:17:40|11355.16|11355.16|11355.24|11355.24|11355.24|11355.24|11355.16|11355.16|0
1645114670000|2022-02-17 16:17:50|11355.37|11355.37|11354.76|11354.76|11355.37|11355.37|11354.76|11354.76|0
1645114680000|2022-02-17 16:18:00|11354.53|11354.53|11354.89|11354.89|11354.89|11354.89|11354.53|11354.53|0
1645114690000|2022-02-17 16:18:10|11354.53|11354.53|11354.53|11354.53|11354.53|11354.53|11354.53|11354.53|0
1645114700000|2022-02-17 16:18:20|11354.23|11354.23|11353.93|11353.93|11354.23|11354.23|11353.93|11353.93|0
1645114710000|2022-02-17 16:18:30|11354.24|11354.24|11355.13|11355.13|11355.26|11355.26|11354.24|11354.24|0
1645114720000|2022-02-17 16:18:40|11355.01|11355.01|11354.57|11354.57|11355.01|11355.01|11354.57|11354.57|0
1645114740000|2022-02-17 16:19:00|11354.46|11354.46|11354.17|11354.17|11354.46|11354.46|11353.78|11353.78|0
1645114750000|2022-02-17 16:19:10|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|0
1645114770000|2022-02-17 16:19:30|11353.81|11353.81|11354.04|11354.04|11354.04|11354.04|11353.58|11353.58|0
1645114780000|2022-02-17 16:19:40|11354.15|11354.15|11353.72|11353.72|11354.15|11354.15|11353.72|11353.72|0
1645114790000|2022-02-17 16:19:50|11353.61|11353.61|11353.73|11353.73|11354.05|11354.05|11353.61|11353.61|0
1645114800000|2022-02-17 16:20:00|11353.85|11353.85|11353.07|11353.07|11353.99|11353.99|11352.95|11352.95|0
1645114810000|2022-02-17 16:20:10|11352.71|11352.71|11353.56|11353.56|11353.56|11353.56|11352.71|11352.71|0
1645114820000|2022-02-17 16:20:20|11353.78|11353.78|11354.3|11354.3|11354.3|11354.3|11353.78|11353.78|0
1645114830000|2022-02-17 16:20:30|11354.16|11354.16|11354.16|11354.16|11354.16|11354.16|11354.16|11354.16|0
1645114840000|2022-02-17 16:20:40|11353.8|11353.8|11353.3|11353.3|11353.8|11353.8|11353.3|11353.3|0
1645114850000|2022-02-17 16:20:50|11353.96|11353.96|11355.25|11355.25|11355.25|11355.25|11353.26|11353.26|0
1645114870000|2022-02-17 16:21:10|11355.48|11355.48|11356.27|11356.27|11356.27|11356.27|11355.48|11355.48|0
1645114880000|2022-02-17 16:21:20|11355.96|11355.96|11355.83|11355.83|11356.27|11356.27|11355.82|11355.82|0
1645114890000|2022-02-17 16:21:30|11355.74|11355.74|11356.15|11356.15|11356.15|11356.15|11355.6|11355.6|0
1645114900000|2022-02-17 16:21:40|11356.23|11356.23|11356.3|11356.3|11356.3|11356.3|11356.11|11356.11|0
1645114910000|2022-02-17 16:21:50|11356.06|11356.06|11354.41|11354.41|11356.06|11356.06|11354.41|11354.41|0
1645114920000|2022-02-17 16:22:00|11354.55|11354.55|11353.9|11353.9|11354.78|11354.78|11353.9|11353.9|0
1645114930000|2022-02-17 16:22:10|11354.08|11354.08|11354.57|11354.57|11354.57|11354.57|11353.99|11353.99|0
1645114940000|2022-02-17 16:22:20|11354.76|11354.76|11354.02|11354.02|11354.76|11354.76|11354.02|11354.02|0
1645114950000|2022-02-17 16:22:30|11354.45|11354.45|11354.45|11354.45|11354.45|11354.45|11354.45|11354.45|0
1645114970000|2022-02-17 16:22:50|11354.61|11354.61|11354.76|11354.76|11354.76|11354.76|11354.45|11354.45|0
1645114980000|2022-02-17 16:23:00|11354.63|11354.63|11354.37|11354.37|11355.45|11355.45|11354.37|11354.37|0
1645114990000|2022-02-17 16:23:10|11354.57|11354.57|11354.14|11354.14|11354.57|11354.57|11354.14|11354.14|0
1645115000000|2022-02-17 16:23:20|11354.06|11354.06|11354.06|11354.06|11354.06|11354.06|11354.06|11354.06|0
1645115010000|2022-02-17 16:23:30|11354.42|11354.42|11354.42|11354.42|11354.42|11354.42|11354.42|11354.42|0
1645115020000|2022-02-17 16:23:40|11354.28|11354.28|11353.97|11353.97|11354.28|11354.28|11353.97|11353.97|0
1645115030000|2022-02-17 16:23:50|11353.18|11353.18|11352.18|11352.18|11353.18|11353.18|11352.16|11352.16|0
1645115040000|2022-02-17 16:24:00|11353.06|11353.06|11352.87|11352.87|11353.06|11353.06|11352.87|11352.87|0
1645115050000|2022-02-17 16:24:10|11352.72|11352.72|11352.57|11352.57|11352.87|11352.87|11352.57|11352.57|0
1645115060000|2022-02-17 16:24:20|11352.11|11352.11|11351.6|11351.6|11352.11|11352.11|11351.6|11351.6|0
1645115070000|2022-02-17 16:24:30|11351.78|11351.78|11350.5|11350.5|11351.78|11351.78|11350.27|11350.27|0
1645115080000|2022-02-17 16:24:40|11350.07|11350.07|11349.63|11349.63|11350.07|11350.07|11349.63|11349.63|0
1645115090000|2022-02-17 16:24:50|11349.94|11349.94|11349.94|11349.94|11349.94|11349.94|11349.94|11349.94|0
1645115100000|2022-02-17 16:25:00|11349.81|11349.81|11348.24|11348.24|11349.81|11349.81|11347.83|11347.83|0
1645115110000|2022-02-17 16:25:10|11348.45|11348.45|11349.1|11349.1|11349.1|11349.1|11347.91|11347.91|0
1645115120000|2022-02-17 16:25:20|11349.53|11349.53|11350.32|11350.32|11350.32|11350.32|11349.53|11349.53|0
1645115130000|2022-02-17 16:25:30|11350.76|11350.76|11354.18|11354.18|11354.18|11354.18|11350.76|11350.76|0
1645115140000|2022-02-17 16:25:40|11354.37|11354.37|11353.58|11353.58|11354.37|11354.37|11353.58|11353.58|0
1645115150000|2022-02-17 16:25:50|11353.34|11353.34|11351.55|11351.55|11353.34|11353.34|11351.55|11351.55|0
1645115160000|2022-02-17 16:26:00|11351.43|11351.43|11352.22|11352.22|11352.22|11352.22|11351.43|11351.43|0
1645115170000|2022-02-17 16:26:10|11353.4|11353.4|11353.58|11353.58|11353.58|11353.58|11353.4|11353.4|0
1645115180000|2022-02-17 16:26:20|11353.77|11353.77|11353.77|11353.77|11353.77|11353.77|11353.77|11353.77|0
1645115190000|2022-02-17 16:26:30|11353.4|11353.4|11354.07|11354.07|11354.44|11354.44|11353.4|11353.4|0
1645115200000|2022-02-17 16:26:40|11353.86|11353.86|11356.39|11356.39|11356.39|11356.39|11353.86|11353.86|0
1645115210000|2022-02-17 16:26:50|11356.28|11356.28|11357.01|11357.01|11357.33|11357.33|11356.27|11356.27|0
1645115220000|2022-02-17 16:27:00|11357.23|11357.23|11357.23|11357.23|11357.23|11357.23|11357.01|11357.01|0
1645115230000|2022-02-17 16:27:10|11357.43|11357.43|11357.43|11357.43|11357.43|11357.43|11357.43|11357.43|0
1645115250000|2022-02-17 16:27:30|11357.73|11357.73|11358.52|11358.52|11358.52|11358.52|11357.73|11357.73|0
1645115260000|2022-02-17 16:27:40|11357.73|11357.73|11357.29|11357.29|11358.17|11358.17|11357.29|11357.29|0
1645115270000|2022-02-17 16:27:50|11356.93|11356.93|11357.91|11357.91|11358.04|11358.04|11356.93|11356.93|0
1645115280000|2022-02-17 16:28:00|11357.79|11357.79|11358.02|11358.02|11358.55|11358.55|11357.79|11357.79|0
1645115290000|2022-02-17 16:28:10|11357.71|11357.71|11357.24|11357.24|11357.71|11357.71|11357.24|11357.24|0
1645115300000|2022-02-17 16:28:20|11357.54|11357.54|11358.08|11358.08|11358.08|11358.08|11357.54|11357.54|0
1645115310000|2022-02-17 16:28:30|11357.64|11357.64|11357.36|11357.36|11357.73|11357.73|11357.36|11357.36|0
1645115320000|2022-02-17 16:28:40|11357.68|11357.68|11357.1|11357.1|11357.68|11357.68|11356.79|11356.79|0
1645115330000|2022-02-17 16:28:50|11357.21|11357.21|11357.12|11357.12|11357.21|11357.21|11356.61|11356.61|0
1645115340000|2022-02-17 16:29:00|11356.99|11356.99|11357.4|11357.4|11357.61|11357.61|11356.99|11356.99|0
1645115350000|2022-02-17 16:29:10|11357.03|11357.03|11356|11356|11357.14|11357.14|11356|11356|0
1645115360000|2022-02-17 16:29:20|11355.56|11355.56|11355.3|11355.3|11355.56|11355.56|11354.89|11354.89|0
1645115370000|2022-02-17 16:29:30|11355.43|11355.43|11356.89|11356.89|11357.26|11357.26|11355.43|11355.43|0
1645115380000|2022-02-17 16:29:40|11357.26|11357.26|11357.58|11357.58|11357.58|11357.58|11356.97|11356.97|0
1645115390000|2022-02-17 16:29:50|11358.3|11358.3|11361.85|11361.85|11362.44|11362.44|11356.95|11356.95|0
1645172100000|2022-02-18 08:15:00|11321.72|11321.72|11323.86|11323.86|11324.21|11324.21|11321.45|11321.45|0
1645172110000|2022-02-18 08:15:10|11323.42|11323.42|11323.42|11323.42|11323.42|11323.42|11323.42|11323.42|0
1645172120000|2022-02-18 08:15:20|11324.05|11324.05|11324.05|11324.05|11324.05|11324.05|11324.05|11324.05|0
1645172130000|2022-02-18 08:15:30|11324.28|11324.28|11327.58|11327.58|11327.58|11327.58|11324.28|11324.28|0
1645172140000|2022-02-18 08:15:40|11328.18|11328.18|11328.18|11328.18|11328.18|11328.18|11328.18|11328.18|0
1645172150000|2022-02-18 08:15:50|11328.48|11328.48|11330.99|11330.99|11330.99|11330.99|11328.48|11328.48|0
1645172160000|2022-02-18 08:16:00|11331.93|11331.93|11330.99|11330.99|11331.93|11331.93|11330.99|11330.99|0
1645172170000|2022-02-18 08:16:10|11331.5|11331.5|11332.26|11332.26|11332.26|11332.26|11331.5|11331.5|0
1645172180000|2022-02-18 08:16:20|11332.67|11332.67|11332.81|11332.81|11332.81|11332.81|11332.67|11332.67|0
1645172200000|2022-02-18 08:16:40|11333.08|11333.08|11333.08|11333.08|11333.08|11333.08|11333.08|11333.08|0
1645172220000|2022-02-18 08:17:00|11333.94|11333.94|11333.73|11333.73|11333.94|11333.94|11333.73|11333.73|0
1645172240000|2022-02-18 08:17:20|11333.96|11333.96|11333.71|11333.71|11333.96|11333.96|11333.71|11333.71|0
1645172290000|2022-02-18 08:18:10|11333.08|11333.08|11333.08|11333.08|11333.08|11333.08|11333.08|11333.08|0
1645172300000|2022-02-18 08:18:20|11333.6|11333.6|11334.46|11334.46|11334.46|11334.46|11333.6|11333.6|0
1645172310000|2022-02-18 08:18:30|11335.03|11335.03|11335.63|11335.63|11335.63|11335.63|11335.03|11335.03|0
1645172320000|2022-02-18 08:18:40|11336.7|11336.7|11336.22|11336.22|11336.7|11336.7|11336.22|11336.22|0
1645172330000|2022-02-18 08:18:50|11335.95|11335.95|11335.84|11335.84|11335.95|11335.95|11335.84|11335.84|0
1645172340000|2022-02-18 08:19:00|11336.1|11336.1|11336.11|11336.11|11336.24|11336.24|11335.97|11335.97|0
1645172350000|2022-02-18 08:19:10|11337.18|11337.18|11336.55|11336.55|11337.18|11337.18|11336.55|11336.55|0
1645172360000|2022-02-18 08:19:20|11335.48|11335.48|11335.48|11335.48|11335.48|11335.48|11335.48|11335.48|0
1645172370000|2022-02-18 08:19:30|11334.88|11334.88|11334.24|11334.24|11334.88|11334.88|11334.24|11334.24|0
1645172390000|2022-02-18 08:19:50|11333.53|11333.53|11333.53|11333.53|11333.53|11333.53|11333.53|11333.53|0
1645172400000|2022-02-18 08:20:00|11333.17|11333.17|11333.42|11333.42|11333.42|11333.42|11332.74|11332.74|0
1645172410000|2022-02-18 08:20:10|11332.83|11332.83|11332.43|11332.43|11332.83|11332.83|11332.43|11332.43|0
1645172420000|2022-02-18 08:20:20|11332.22|11332.22|11332.54|11332.54|11332.54|11332.54|11332.22|11332.22|0
1645172430000|2022-02-18 08:20:30|11334.47|11334.47|11339.77|11339.77|11339.77|11339.77|11334.47|11334.47|0
1645172440000|2022-02-18 08:20:40|11338.45|11338.45|11338.45|11338.45|11338.45|11338.45|11338.45|11338.45|0
1645172450000|2022-02-18 08:20:50|11338.58|11338.58|11338.34|11338.34|11338.58|11338.58|11337.66|11337.66|0
1645172460000|2022-02-18 08:21:00|11338.63|11338.63|11338.63|11338.63|11338.63|11338.63|11338.63|11338.63|0
1645172470000|2022-02-18 08:21:10|11338.07|11338.07|11338.07|11338.07|11338.07|11338.07|11338.07|11338.07|0
1645172480000|2022-02-18 08:21:20|11339|11339|11338.68|11338.68|11339|11339|11338.68|11338.68|0
1645172500000|2022-02-18 08:21:40|11338.89|11338.89|11338.89|11338.89|11338.89|11338.89|11338.89|11338.89|0
1645172510000|2022-02-18 08:21:50|11337.63|11337.63|11337.63|11337.63|11337.63|11337.63|11337.63|11337.63|0
1645172520000|2022-02-18 08:22:00|11337.45|11337.45|11337.45|11337.45|11337.82|11337.82|11337.45|11337.45|0
1645172530000|2022-02-18 08:22:10|11336.84|11336.84|11334.94|11334.94|11337.73|11337.73|11334.94|11334.94|0
1645172540000|2022-02-18 08:22:20|11335.28|11335.28|11336.26|11336.26|11336.26|11336.26|11334.5|11334.5|0
1645172550000|2022-02-18 08:22:30|11336.04|11336.04|11336.32|11336.32|11336.32|11336.32|11335.83|11335.83|0
1645172570000|2022-02-18 08:22:50|11334.74|11334.74|11335.53|11335.53|11335.53|11335.53|11334.74|11334.74|0
1645172580000|2022-02-18 08:23:00|11335.14|11335.14|11334.51|11334.51|11335.14|11335.14|11334.51|11334.51|0
1645172590000|2022-02-18 08:23:10|11334.9|11334.9|11334.9|11334.9|11334.9|11334.9|11334.9|11334.9|0
1645172600000|2022-02-18 08:23:20|11335.05|11335.05|11335.05|11335.05|11335.05|11335.05|11335.05|11335.05|0
1645172610000|2022-02-18 08:23:30|11334.34|11334.34|11333.55|11333.55|11334.34|11334.34|11333.55|11333.55|0
1645172620000|2022-02-18 08:23:40|11334.34|11334.34|11334.34|11334.34|11334.34|11334.34|11334.34|11334.34|0
1645172640000|2022-02-18 08:24:00|11334.58|11334.58|11334.43|11334.43|11334.58|11334.58|11334.43|11334.43|0
1645172650000|2022-02-18 08:24:10|11334.05|11334.05|11334.05|11334.05|11334.05|11334.05|11334.05|11334.05|0
1645172660000|2022-02-18 08:24:20|11334.16|11334.16|11334.05|11334.05|11334.16|11334.16|11334.05|11334.05|0
1645172670000|2022-02-18 08:24:30|11334.15|11334.15|11333.54|11333.54|11334.15|11334.15|11333.54|11333.54|0
1645172680000|2022-02-18 08:24:40|11333.39|11333.39|11333.54|11333.54|11333.54|11333.54|11333.39|11333.39|0
1645172700000|2022-02-18 08:25:00|11334.17|11334.17|11335.11|11335.11|11335.11|11335.11|11334.17|11334.17|0
1645172710000|2022-02-18 08:25:10|11334.84|11334.84|11334.84|11334.84|11334.84|11334.84|11334.84|11334.84|0
1645172720000|2022-02-18 08:25:20|11335.27|11335.27|11337.16|11337.16|11337.47|11337.47|11335.27|11335.27|0
1645172730000|2022-02-18 08:25:30|11337.79|11337.79|11337.79|11337.79|11337.79|11337.79|11337.79|11337.79|0
1645172740000|2022-02-18 08:25:40|11337.95|11337.95|11336.82|11336.82|11337.95|11337.95|11336.82|11336.82|0
1645172750000|2022-02-18 08:25:50|11336.64|11336.64|11336.64|11336.64|11336.64|11336.64|11336.64|11336.64|0
1645172760000|2022-02-18 08:26:00|11337.1|11337.1|11339.74|11339.74|11339.74|11339.74|11337.1|11337.1|0
1645172770000|2022-02-18 08:26:10|11340.37|11340.37|11340.59|11340.59|11340.59|11340.59|11340.37|11340.37|0
1645172790000|2022-02-18 08:26:30|11337.14|11337.14|11337.14|11337.14|11337.14|11337.14|11337.14|11337.14|0
1645172810000|2022-02-18 08:26:50|11337.04|11337.04|11337.37|11337.37|11337.37|11337.37|11337.04|11337.04|0
1645172820000|2022-02-18 08:27:00|11338.95|11338.95|11340.19|11340.19|11340.19|11340.19|11338.95|11338.95|0
1645172840000|2022-02-18 08:27:20|11339.4|11339.4|11339.4|11339.4|11339.4|11339.4|11339.4|11339.4|0
1645172850000|2022-02-18 08:27:30|11340.27|11340.27|11340.27|11340.27|11340.27|11340.27|11340.27|11340.27|0
1645172870000|2022-02-18 08:27:50|11339.33|11339.33|11339.33|11339.33|11339.33|11339.33|11339.33|11339.33|0
1645172880000|2022-02-18 08:28:00|11340.86|11340.86|11343.86|11343.86|11343.86|11343.86|11340.86|11340.86|0
1645172890000|2022-02-18 08:28:10|11344.27|11344.27|11346.39|11346.39|11346.39|11346.39|11344.27|11344.27|0
1645172900000|2022-02-18 08:28:20|11346.68|11346.68|11346.68|11346.68|11346.68|11346.68|11346.68|11346.68|0
1645172930000|2022-02-18 08:28:50|11347.56|11347.56|11348|11348|11348|11348|11347.56|11347.56|0
1645172940000|2022-02-18 08:29:00|11348.44|11348.44|11348.59|11348.59|11348.59|11348.59|11348.44|11348.44|0
1645172950000|2022-02-18 08:29:10|11348.76|11348.76|11349.28|11349.28|11349.28|11349.28|11348.76|11348.76|0
1645172970000|2022-02-18 08:29:30|11348.88|11348.88|11349.08|11349.08|11349.08|11349.08|11348.88|11348.88|0
1645172980000|2022-02-18 08:29:40|11349.94|11349.94|11350.71|11350.71|11350.71|11350.71|11349.94|11349.94|0
1645172990000|2022-02-18 08:29:50|11350.86|11350.86|11350.43|11350.43|11350.86|11350.86|11350.43|11350.43|0
1645173000000|2022-02-18 08:30:00|11350.69|11350.69|11351.57|11351.57|11351.57|11351.57|11350.69|11350.69|0
1645173010000|2022-02-18 08:30:10|11351.76|11351.76|11351.76|11351.76|11351.76|11351.76|11351.76|11351.76|0
1645173020000|2022-02-18 08:30:20|11352.13|11352.13|11352.13|11352.13|11352.13|11352.13|11352.13|11352.13|0
1645173030000|2022-02-18 08:30:30|11352.23|11352.23|11352.23|11352.23|11352.23|11352.23|11352.23|11352.23|0
1645173040000|2022-02-18 08:30:40|11352.66|11352.66|11352.66|11352.66|11352.66|11352.66|11352.66|11352.66|0
1645173060000|2022-02-18 08:31:00|11354.04|11354.04|11359.18|11359.18|11359.18|11359.18|11354.04|11354.04|0
1645173070000|2022-02-18 08:31:10|11358.39|11358.39|11358.17|11358.17|11358.39|11358.39|11358.17|11358.17|0
1645173100000|2022-02-18 08:31:40|11358.96|11358.96|11358.72|11358.72|11358.96|11358.96|11358.72|11358.72|0
1645173110000|2022-02-18 08:31:50|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|0
1645173120000|2022-02-18 08:32:00|11358.81|11358.81|11358.94|11358.94|11359.02|11359.02|11358.81|11358.81|0
1645173130000|2022-02-18 08:32:10|11358.49|11358.49|11352.21|11352.21|11359.06|11359.06|11351.34|11351.34|0
1645173140000|2022-02-18 08:32:20|11353.28|11353.28|11354.08|11354.08|11355.02|11355.02|11351.08|11351.08|0
1645173150000|2022-02-18 08:32:30|11354.27|11354.27|11353.8|11353.8|11354.74|11354.74|11353.8|11353.8|0
1645173160000|2022-02-18 08:32:40|11354.12|11354.12|11354.12|11354.12|11354.12|11354.12|11354.12|11354.12|0
1645173170000|2022-02-18 08:32:50|11354.74|11354.74|11354.89|11354.89|11354.89|11354.89|11354.74|11354.74|0
1645173180000|2022-02-18 08:33:00|11355.76|11355.76|11355.76|11355.76|11355.76|11355.76|11355.76|11355.76|0
1645173190000|2022-02-18 08:33:10|11355.33|11355.33|11355.68|11355.68|11355.68|11355.68|11355.33|11355.33|0
1645173200000|2022-02-18 08:33:20|11355.9|11355.9|11355.9|11355.9|11355.9|11355.9|11355.9|11355.9|0
1645173210000|2022-02-18 08:33:30|11355.65|11355.65|11355.65|11355.65|11355.65|11355.65|11355.65|11355.65|0
1645173220000|2022-02-18 08:33:40|11357.23|11357.23|11360.32|11360.32|11360.32|11360.32|11357.16|11357.16|0
1645173230000|2022-02-18 08:33:50|11361.26|11361.26|11361.38|11361.38|11361.38|11361.38|11360.63|11360.63|0
1645173240000|2022-02-18 08:34:00|11360.75|11360.75|11359.79|11359.79|11360.75|11360.75|11359.79|11359.79|0
1645173250000|2022-02-18 08:34:10|11359.94|11359.94|11363.83|11363.83|11363.83|11363.83|11359.94|11359.94|0
1645173260000|2022-02-18 08:34:20|11364.02|11364.02|11364.02|11364.02|11364.02|11364.02|11364.02|11364.02|0
1645173280000|2022-02-18 08:34:40|11364.39|11364.39|11365.14|11365.14|11365.14|11365.14|11364.39|11364.39|0
1645173290000|2022-02-18 08:34:50|11363.82|11363.82|11363.82|11363.82|11363.82|11363.82|11363.82|11363.82|0
1645173300000|2022-02-18 08:35:00|11363.51|11363.51|11363.51|11363.51|11363.51|11363.51|11363.51|11363.51|0
1645173310000|2022-02-18 08:35:10|11363.21|11363.21|11363.21|11363.21|11363.21|11363.21|11363.21|11363.21|0
1645173320000|2022-02-18 08:35:20|11362.89|11362.89|11363.75|11363.75|11363.75|11363.75|11362.89|11362.89|0
1645173330000|2022-02-18 08:35:30|11363.59|11363.59|11363.16|11363.16|11363.59|11363.59|11363.16|11363.16|0
1645173340000|2022-02-18 08:35:40|11362.84|11362.84|11361.22|11361.22|11363.16|11363.16|11361.22|11361.22|0
1645173350000|2022-02-18 08:35:50|11361.41|11361.41|11361.41|11361.41|11361.41|11361.41|11361.41|11361.41|0
1645173370000|2022-02-18 08:36:10|11361.72|11361.72|11362.39|11362.39|11362.57|11362.57|11361.72|11361.72|0
1645173390000|2022-02-18 08:36:30|11361.93|11361.93|11361.93|11361.93|11361.93|11361.93|11361.93|11361.93|0
1645173410000|2022-02-18 08:36:50|11361.62|11361.62|11362.57|11362.57|11362.88|11362.88|11361.62|11361.62|0
1645173420000|2022-02-18 08:37:00|11362.14|11362.14|11362.14|11362.14|11362.14|11362.14|11362.14|11362.14|0
1645173430000|2022-02-18 08:37:10|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|0
1645173440000|2022-02-18 08:37:20|11362.32|11362.32|11362.93|11362.93|11362.93|11362.93|11362.32|11362.32|0
1645173450000|2022-02-18 08:37:30|11363.14|11363.14|11362.93|11362.93|11363.14|11363.14|11362.93|11362.93|0
1645173470000|2022-02-18 08:37:50|11363.25|11363.25|11363.25|11363.25|11363.25|11363.25|11363.25|11363.25|0
1645173480000|2022-02-18 08:38:00|11363.62|11363.62|11364.8|11364.8|11364.8|11364.8|11363.62|11363.62|0
1645173490000|2022-02-18 08:38:10|11365.51|11365.51|11366.49|11366.49|11366.49|11366.49|11365.51|11365.51|0
1645173500000|2022-02-18 08:38:20|11367.38|11367.38|11368.49|11368.49|11368.49|11368.49|11367.38|11367.38|0
1645173510000|2022-02-18 08:38:30|11368.27|11368.27|11372.24|11372.24|11372.24|11372.24|11368.27|11368.27|0
1645173520000|2022-02-18 08:38:40|11372.11|11372.11|11372.82|11372.82|11372.82|11372.82|11372.11|11372.11|0
1645173530000|2022-02-18 08:38:50|11372.93|11372.93|11374.66|11374.66|11374.66|11374.66|11372.93|11372.93|0
1645173540000|2022-02-18 08:39:00|11375.28|11375.28|11376.39|11376.39|11376.54|11376.54|11375.28|11375.28|0
1645173550000|2022-02-18 08:39:10|11376.96|11376.96|11377.39|11377.39|11377.39|11377.39|11376.96|11376.96|0
1645173560000|2022-02-18 08:39:20|11377.47|11377.47|11378.3|11378.3|11378.3|11378.3|11377.47|11377.47|0
1645173570000|2022-02-18 08:39:30|11377.93|11377.93|11377.93|11377.93|11377.93|11377.93|11377.93|11377.93|0
1645173580000|2022-02-18 08:39:40|11378.18|11378.18|11378.83|11378.83|11378.83|11378.83|11378.18|11378.18|0
1645173600000|2022-02-18 08:40:00|11378.57|11378.57|11377.13|11377.13|11378.97|11378.97|11377.13|11377.13|0
1645173610000|2022-02-18 08:40:10|11376.27|11376.27|11377.37|11377.37|11377.37|11377.37|11376.27|11376.27|0
1645173620000|2022-02-18 08:40:20|11378|11378|11384.62|11384.62|11384.62|11384.62|11378|11378|0
1645173630000|2022-02-18 08:40:30|11385.55|11385.55|11385.55|11385.55|11385.55|11385.55|11385.55|11385.55|0
1645173640000|2022-02-18 08:40:40|11386.73|11386.73|11385.91|11385.91|11386.73|11386.73|11385.91|11385.91|0
1645173650000|2022-02-18 08:40:50|11385.48|11385.48|11383.14|11383.14|11385.48|11385.48|11383.14|11383.14|0
1645173670000|2022-02-18 08:41:10|11384.4|11384.4|11384.6|11384.6|11384.6|11384.6|11384.4|11384.4|0
1645173680000|2022-02-18 08:41:20|11384.8|11384.8|11383.78|11383.78|11384.8|11384.8|11383.78|11383.78|0
1645173700000|2022-02-18 08:41:40|11383.58|11383.58|11383.11|11383.11|11383.58|11383.58|11383.11|11383.11|0
1645173720000|2022-02-18 08:42:00|11382.76|11382.76|11382.9|11382.9|11383.11|11383.11|11382.55|11382.55|0
1645173730000|2022-02-18 08:42:10|11382.4|11382.4|11382.15|11382.15|11382.4|11382.4|11382.15|11382.15|0
1645173740000|2022-02-18 08:42:20|11381.95|11381.95|11382.62|11382.62|11382.62|11382.62|11381.95|11381.95|0
1645173750000|2022-02-18 08:42:30|11382.95|11382.95|11382.95|11382.95|11382.95|11382.95|11382.95|11382.95|0
1645173780000|2022-02-18 08:43:00|11383.18|11383.18|11383.43|11383.43|11384.5|11384.5|11383.18|11383.18|0
1645173790000|2022-02-18 08:43:10|11383.73|11383.73|11383.93|11383.93|11383.93|11383.93|11383.73|11383.73|0
1645173810000|2022-02-18 08:43:30|11384.07|11384.07|11384.07|11384.07|11384.07|11384.07|11384.07|11384.07|0
1645173820000|2022-02-18 08:43:40|11384.32|11384.32|11384.32|11384.32|11384.32|11384.32|11384.32|11384.32|0
1645173830000|2022-02-18 08:43:50|11384.18|11384.18|11384.54|11384.54|11384.54|11384.54|11384.18|11384.18|0
1645173840000|2022-02-18 08:44:00|11384.63|11384.63|11384.27|11384.27|11384.9|11384.9|11384.27|11384.27|0
1645173850000|2022-02-18 08:44:10|11384.83|11384.83|11385.26|11385.26|11385.26|11385.26|11384.83|11384.83|0
1645173860000|2022-02-18 08:44:20|11385.69|11385.69|11383.08|11383.08|11385.69|11385.69|11382.65|11382.65|0
1645173880000|2022-02-18 08:44:40|11383.27|11383.27|11383.27|11383.27|11383.27|11383.27|11383.27|11383.27|0
1645173890000|2022-02-18 08:44:50|11382.56|11382.56|11382.37|11382.37|11382.56|11382.56|11382.37|11382.37|0
1645173900000|2022-02-18 08:45:00|11382.01|11382.01|11381.76|11381.76|11382.01|11382.01|11381.76|11381.76|0
1645173910000|2022-02-18 08:45:10|11381.32|11381.32|11381.76|11381.76|11381.76|11381.76|11381.32|11381.32|0
1645173920000|2022-02-18 08:45:20|11381.95|11381.95|11381.95|11381.95|11381.95|11381.95|11381.95|11381.95|0
1645173930000|2022-02-18 08:45:30|11381.51|11381.51|11381.51|11381.51|11381.51|11381.51|11381.51|11381.51|0
1645173960000|2022-02-18 08:46:00|11381.86|11381.86|11382.93|11382.93|11382.93|11382.93|11381.86|11381.86|0
1645173980000|2022-02-18 08:46:20|11383.13|11383.13|11381.19|11381.19|11383.13|11383.13|11381.19|11381.19|0
1645173990000|2022-02-18 08:46:30|11380.94|11380.94|11379.5|11379.5|11380.94|11380.94|11378.84|11378.84|0
1645174000000|2022-02-18 08:46:40|11379.8|11379.8|11380.2|11380.2|11380.2|11380.2|11379.8|11379.8|0
1645174020000|2022-02-18 08:47:00|11380.35|11380.35|11380.35|11380.35|11380.35|11380.35|11380.35|11380.35|0
1645174040000|2022-02-18 08:47:20|11380.67|11380.67|11379.95|11379.95|11380.67|11380.67|11379.95|11379.95|0
1645174050000|2022-02-18 08:47:30|11378.68|11378.68|11377.25|11377.25|11378.68|11378.68|11377.1|11377.1|0
1645174060000|2022-02-18 08:47:40|11377.4|11377.4|11377.4|11377.4|11377.4|11377.4|11377.4|11377.4|0
1645174070000|2022-02-18 08:47:50|11377.23|11377.23|11377.23|11377.23|11377.23|11377.23|11377.23|11377.23|0
1645174080000|2022-02-18 08:48:00|11377.09|11377.09|11376.4|11376.4|11377.09|11377.09|11376.4|11376.4|0
1645174090000|2022-02-18 08:48:10|11377.09|11377.09|11377.09|11377.09|11377.09|11377.09|11377.09|11377.09|0
1645174100000|2022-02-18 08:48:20|11375.85|11375.85|11375.85|11375.85|11375.85|11375.85|11375.85|11375.85|0
1645174110000|2022-02-18 08:48:30|11376.17|11376.17|11376.48|11376.48|11376.48|11376.48|11375.85|11375.85|0
1645174140000|2022-02-18 08:49:00|11375.33|11375.33|11375.33|11375.33|11375.33|11375.33|11375.33|11375.33|0
1645174150000|2022-02-18 08:49:10|11374.23|11374.23|11373.12|11373.12|11374.23|11374.23|11373.01|11373.01|0
1645174160000|2022-02-18 08:49:20|11373.23|11373.23|11373.23|11373.23|11373.23|11373.23|11373.23|11373.23|0
1645174170000|2022-02-18 08:49:30|11373.45|11373.45|11373.35|11373.35|11373.67|11373.67|11373.35|11373.35|0
1645174180000|2022-02-18 08:49:40|11373.54|11373.54|11373.54|11373.54|11373.54|11373.54|11373.54|11373.54|0
1645174200000|2022-02-18 08:50:00|11373.11|11373.11|11373.74|11373.74|11373.74|11373.74|11373.11|11373.11|0
1645174210000|2022-02-18 08:50:10|11374.14|11374.14|11374.14|11374.14|11374.14|11374.14|11374.14|11374.14|0
1645174240000|2022-02-18 08:50:40|11373.73|11373.73|11374|11374|11374|11374|11373.73|11373.73|0
1645174250000|2022-02-18 08:50:50|11374.28|11374.28|11373.98|11373.98|11374.28|11374.28|11373.41|11373.41|0
1645174260000|2022-02-18 08:51:00|11372.82|11372.82|11370.7|11370.7|11373.09|11373.09|11370.7|11370.7|0
1645174270000|2022-02-18 08:51:10|11370.5|11370.5|11369.42|11369.42|11370.5|11370.5|11369.42|11369.42|0
1645174280000|2022-02-18 08:51:20|11369.21|11369.21|11368.8|11368.8|11369.21|11369.21|11368.37|11368.37|0
1645174300000|2022-02-18 08:51:40|11368.88|11368.88|11368.96|11368.96|11368.96|11368.96|11368.88|11368.88|0
1645174320000|2022-02-18 08:52:00|11368.33|11368.33|11366.95|11366.95|11368.33|11368.33|11366.54|11366.54|0
1645174330000|2022-02-18 08:52:10|11366.32|11366.32|11364.01|11364.01|11366.32|11366.32|11364.01|11364.01|0
1645174340000|2022-02-18 08:52:20|11364.42|11364.42|11364.37|11364.37|11364.56|11364.56|11364.37|11364.37|0
1645174360000|2022-02-18 08:52:40|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|0
1645174370000|2022-02-18 08:52:50|11364.85|11364.85|11364.85|11364.85|11364.85|11364.85|11364.85|11364.85|0
1645174380000|2022-02-18 08:53:00|11365.48|11365.48|11367.24|11367.24|11367.24|11367.24|11365.48|11365.48|0
1645174390000|2022-02-18 08:53:10|11368.03|11368.03|11368.39|11368.39|11368.39|11368.39|11368.03|11368.03|0
1645174410000|2022-02-18 08:53:30|11368.14|11368.14|11368.14|11368.14|11368.14|11368.14|11368.14|11368.14|0
1645174420000|2022-02-18 08:53:40|11368.93|11368.93|11368.93|11368.93|11368.93|11368.93|11368.93|11368.93|0
1645174430000|2022-02-18 08:53:50|11369.2|11369.2|11370.28|11370.28|11370.28|11370.28|11369.2|11369.2|0
1645174440000|2022-02-18 08:54:00|11370.39|11370.39|11370.8|11370.8|11370.8|11370.8|11370.39|11370.39|0
1645174470000|2022-02-18 08:54:30|11370.45|11370.45|11370.68|11370.68|11370.68|11370.68|11370.45|11370.45|0
1645174480000|2022-02-18 08:54:40|11370.95|11370.95|11370.98|11370.98|11371.25|11371.25|11370.95|11370.95|0
1645174490000|2022-02-18 08:54:50|11371.58|11371.58|11371.58|11371.58|11371.58|11371.58|11371.58|11371.58|0
1645174510000|2022-02-18 08:55:10|11373.15|11373.15|11381.34|11381.34|11381.34|11381.34|11373.15|11373.15|0
1645174520000|2022-02-18 08:55:20|11380.89|11380.89|11381.33|11381.33|11381.33|11381.33|11380.89|11380.89|0
1645174550000|2022-02-18 08:55:50|11381.07|11381.07|11381.07|11381.07|11381.07|11381.07|11381.07|11381.07|0
1645174580000|2022-02-18 08:56:20|11380.28|11380.28|11380.51|11380.51|11380.51|11380.51|11380.08|11380.08|0
1645174590000|2022-02-18 08:56:30|11380.1|11380.1|11380.1|11380.1|11380.1|11380.1|11380.1|11380.1|0
1645174600000|2022-02-18 08:56:40|11380.5|11380.5|11379.81|11379.81|11380.5|11380.5|11379.81|11379.81|0
1645174620000|2022-02-18 08:57:00|11380.27|11380.27|11380.73|11380.73|11380.73|11380.73|11380.27|11380.27|0
1645174630000|2022-02-18 08:57:10|11380.9|11380.9|11380.9|11380.9|11380.9|11380.9|11380.9|11380.9|0
1645174640000|2022-02-18 08:57:20|11381.1|11381.1|11381.1|11381.1|11381.1|11381.1|11381.1|11381.1|0
1645174650000|2022-02-18 08:57:30|11380.67|11380.67|11380.67|11380.67|11380.67|11380.67|11380.67|11380.67|0
1645174660000|2022-02-18 08:57:40|11380.58|11380.58|11380.58|11380.58|11380.58|11380.58|11380.58|11380.58|0
1645174670000|2022-02-18 08:57:50|11380.79|11380.79|11380.79|11380.79|11380.79|11380.79|11380.79|11380.79|0
1645174700000|2022-02-18 08:58:20|11381.04|11381.04|11381.3|11381.3|11381.3|11381.3|11381.04|11381.04|0
1645174720000|2022-02-18 08:58:40|11381.44|11381.44|11381.08|11381.08|11381.44|11381.44|11381.08|11381.08|0
1645174730000|2022-02-18 08:58:50|11381.71|11381.71|11381.71|11381.71|11381.71|11381.71|11381.71|11381.71|0
1645174740000|2022-02-18 08:59:00|11381.06|11381.06|11382.43|11382.43|11382.43|11382.43|11381.06|11381.06|0
1645174750000|2022-02-18 08:59:10|11382.93|11382.93|11383|11383|11383|11383|11382.62|11382.62|0
1645174790000|2022-02-18 08:59:50|11383.36|11383.36|11386.44|11386.44|11386.44|11386.44|11383.36|11383.36|0
1645174800000|2022-02-18 09:00:00|11385.65|11385.65|11385.65|11385.65|11385.65|11385.65|11385.65|11385.65|0
1645174820000|2022-02-18 09:00:20|11385.29|11385.29|11385.29|11385.29|11385.29|11385.29|11385.29|11385.29|0
1645174840000|2022-02-18 09:00:40|11385.08|11385.08|11385.08|11385.08|11385.08|11385.08|11385.08|11385.08|0
1645174850000|2022-02-18 09:00:50|11385.76|11385.76|11385.76|11385.76|11385.76|11385.76|11385.76|11385.76|0
1645174860000|2022-02-18 09:01:00|11385.2|11385.2|11385.05|11385.05|11385.73|11385.73|11384.94|11384.94|0
1645174870000|2022-02-18 09:01:10|11384.62|11384.62|11383.82|11383.82|11384.62|11384.62|11383.82|11383.82|0
1645174880000|2022-02-18 09:01:20|11384.13|11384.13|11382.57|11382.57|11384.13|11384.13|11382.57|11382.57|0
1645174900000|2022-02-18 09:01:40|11382.13|11382.13|11382.13|11382.13|11382.13|11382.13|11382.13|11382.13|0
1645174910000|2022-02-18 09:01:50|11382.32|11382.32|11385.94|11385.94|11385.94|11385.94|11382.32|11382.32|0
1645174920000|2022-02-18 09:02:00|11386.82|11386.82|11386.39|11386.39|11386.82|11386.82|11386.39|11386.39|0
1645174930000|2022-02-18 09:02:10|11386.53|11386.53|11386.53|11386.53|11386.53|11386.53|11386.53|11386.53|0
1645174940000|2022-02-18 09:02:20|11385.9|11385.9|11385.9|11385.9|11385.9|11385.9|11385.9|11385.9|0
1645174950000|2022-02-18 09:02:30|11386.17|11386.17|11385.85|11385.85|11386.17|11386.17|11385.85|11385.85|0
1645174960000|2022-02-18 09:02:40|11386.71|11386.71|11386.71|11386.71|11386.71|11386.71|11386.71|11386.71|0
1645174980000|2022-02-18 09:03:00|11386.46|11386.46|11386.46|11386.46|11386.46|11386.46|11386.46|11386.46|0
1645174990000|2022-02-18 09:03:10|11386.82|11386.82|11387.25|11387.25|11387.25|11387.25|11386.46|11386.46|0
1645175000000|2022-02-18 09:03:20|11387.55|11387.55|11387.55|11387.55|11387.55|11387.55|11387.55|11387.55|0
1645175020000|2022-02-18 09:03:40|11387.42|11387.42|11388.21|11388.21|11388.21|11388.21|11387.42|11387.42|0
1645175040000|2022-02-18 09:04:00|11386|11386|11387.04|11387.04|11387.04|11387.04|11386|11386|0
1645175060000|2022-02-18 09:04:20|11387.17|11387.17|11387.17|11387.17|11387.17|11387.17|11387.17|11387.17|0
1645175070000|2022-02-18 09:04:30|11386.86|11386.86|11387.28|11387.28|11387.28|11387.28|11386.86|11386.86|0
1645175090000|2022-02-18 09:04:50|11387.64|11387.64|11387.64|11387.64|11387.64|11387.64|11387.64|11387.64|0
1645175100000|2022-02-18 09:05:00|11387.47|11387.47|11387.47|11387.47|11387.47|11387.47|11387.47|11387.47|0
1645175110000|2022-02-18 09:05:10|11387.22|11387.22|11386.61|11386.61|11387.22|11387.22|11386.47|11386.47|0
1645175120000|2022-02-18 09:05:20|11386.74|11386.74|11386.74|11386.74|11386.74|11386.74|11386.74|11386.74|0
1645175150000|2022-02-18 09:05:50|11387.53|11387.53|11387.53|11387.53|11387.53|11387.53|11387.53|11387.53|0
1645175160000|2022-02-18 09:06:00|11388.41|11388.41|11388.41|11388.41|11389.3|11389.3|11387.53|11387.53|0
1645175190000|2022-02-18 09:06:30|11388.64|11388.64|11388.64|11388.64|11388.64|11388.64|11388.64|11388.64|0
1645175200000|2022-02-18 09:06:40|11388.2|11388.2|11388.2|11388.2|11388.2|11388.2|11388.2|11388.2|0
1645175210000|2022-02-18 09:06:50|11387.77|11387.77|11385.11|11385.11|11387.77|11387.77|11385.11|11385.11|0
1645175220000|2022-02-18 09:07:00|11384.53|11384.53|11384.17|11384.17|11384.53|11384.53|11384.17|11384.17|0
1645175230000|2022-02-18 09:07:10|11384.01|11384.01|11384.01|11384.01|11384.01|11384.01|11384.01|11384.01|0
1645175240000|2022-02-18 09:07:20|11383.84|11383.84|11384.01|11384.01|11384.41|11384.41|11383.84|11383.84|0
1645175270000|2022-02-18 09:07:50|11383.72|11383.72|11383.72|11383.72|11383.72|11383.72|11383.72|11383.72|0
1645175280000|2022-02-18 09:08:00|11383.26|11383.26|11381.9|11381.9|11383.26|11383.26|11381.9|11381.9|0
1645175290000|2022-02-18 09:08:10|11381.55|11381.55|11381.27|11381.27|11381.55|11381.55|11381.27|11381.27|0
1645175300000|2022-02-18 09:08:20|11381.8|11381.8|11381.8|11381.8|11381.8|11381.8|11381.8|11381.8|0
1645175310000|2022-02-18 09:08:30|11382.06|11382.06|11381.91|11381.91|11382.06|11382.06|11381.91|11381.91|0
1645175330000|2022-02-18 09:08:50|11382.04|11382.04|11382.04|11382.04|11382.04|11382.04|11382.04|11382.04|0
1645175350000|2022-02-18 09:09:10|11381.63|11381.63|11381.63|11381.63|11381.63|11381.63|11381.63|11381.63|0
1645175360000|2022-02-18 09:09:20|11382.57|11382.57|11382.57|11382.57|11382.57|11382.57|11382.57|11382.57|0
1645175370000|2022-02-18 09:09:30|11383.49|11383.49|11383.49|11383.49|11383.49|11383.49|11383.49|11383.49|0
1645175380000|2022-02-18 09:09:40|11383.23|11383.23|11383.23|11383.23|11383.23|11383.23|11383.23|11383.23|0
1645175390000|2022-02-18 09:09:50|11383.92|11383.92|11383.72|11383.72|11383.92|11383.92|11383.72|11383.72|0
1645175400000|2022-02-18 09:10:00|11382.84|11382.84|11382.84|11382.84|11382.84|11382.84|11382.84|11382.84|0
1645175410000|2022-02-18 09:10:10|11382.71|11382.71|11382.11|11382.11|11382.71|11382.71|11382.11|11382.11|0
1645175420000|2022-02-18 09:10:20|11381.94|11381.94|11381.78|11381.78|11381.94|11381.94|11381.78|11381.78|0
1645175430000|2022-02-18 09:10:30|11382.22|11382.22|11382.66|11382.66|11382.66|11382.66|11382.22|11382.22|0
1645175450000|2022-02-18 09:10:50|11382.18|11382.18|11382.18|11382.18|11382.18|11382.18|11382.18|11382.18|0
1645175460000|2022-02-18 09:11:00|11378.23|11378.23|11377.66|11377.66|11378.23|11378.23|11377.66|11377.66|0
1645175470000|2022-02-18 09:11:10|11376.5|11376.5|11376.5|11376.5|11376.5|11376.5|11376.5|11376.5|0
1645175480000|2022-02-18 09:11:20|11375.53|11375.53|11375.53|11375.53|11375.53|11375.53|11375.53|11375.53|0
1645175490000|2022-02-18 09:11:30|11375.28|11375.28|11375.28|11375.28|11375.28|11375.28|11375.28|11375.28|0
1645175510000|2022-02-18 09:11:50|11375.52|11375.52|11376.01|11376.01|11376.01|11376.01|11375.52|11375.52|0
1645175520000|2022-02-18 09:12:00|11375.69|11375.69|11375.06|11375.06|11375.69|11375.69|11375.06|11375.06|0
1645175530000|2022-02-18 09:12:10|11374.83|11374.83|11374.6|11374.6|11374.83|11374.83|11374.6|11374.6|0
1645175540000|2022-02-18 09:12:20|11374.38|11374.38|11374.38|11374.38|11374.38|11374.38|11374.38|11374.38|0
1645175550000|2022-02-18 09:12:30|11374.02|11374.02|11374.02|11374.02|11374.02|11374.02|11373.58|11373.58|0
1645175560000|2022-02-18 09:12:40|11373.44|11373.44|11370.88|11370.88|11373.44|11373.44|11370.88|11370.88|0
1645175570000|2022-02-18 09:12:50|11371.31|11371.31|11368.62|11368.62|11371.31|11371.31|11368.62|11368.62|0
1645175580000|2022-02-18 09:13:00|11368.83|11368.83|11369.79|11369.79|11369.79|11369.79|11368.83|11368.83|0
1645175590000|2022-02-18 09:13:10|11368.93|11368.93|11369.69|11369.69|11369.69|11369.69|11368.11|11368.11|0
1645175600000|2022-02-18 09:13:20|11370.1|11370.1|11369.24|11369.24|11370.1|11370.1|11369.24|11369.24|0
1645175610000|2022-02-18 09:13:30|11369.45|11369.45|11369.45|11369.45|11369.45|11369.45|11369.45|11369.45|0
1645175630000|2022-02-18 09:13:50|11370.24|11370.24|11370.82|11370.82|11370.82|11370.82|11370.24|11370.24|0
1645175640000|2022-02-18 09:14:00|11370.94|11370.94|11370.23|11370.23|11370.94|11370.94|11370.15|11370.15|0
1645175650000|2022-02-18 09:14:10|11370.48|11370.48|11371.27|11371.27|11371.27|11371.27|11370.48|11370.48|0
1645175660000|2022-02-18 09:14:20|11371.08|11371.08|11371.28|11371.28|11371.28|11371.28|11371.08|11371.08|0
1645175670000|2022-02-18 09:14:30|11371.17|11371.17|11371.17|11371.17|11371.17|11371.17|11371.17|11371.17|0
1645175690000|2022-02-18 09:14:50|11370.8|11370.8|11370.8|11370.8|11370.8|11370.8|11370.8|11370.8|0
1645175700000|2022-02-18 09:15:00|11370.09|11370.09|11370.2|11370.2|11370.2|11370.2|11369.37|11369.37|0
1645175710000|2022-02-18 09:15:10|11370.45|11370.45|11369.83|11369.83|11370.45|11370.45|11369.04|11369.04|0
1645175720000|2022-02-18 09:15:20|11370.62|11370.62|11370.92|11370.92|11370.92|11370.92|11370.62|11370.62|0
1645175730000|2022-02-18 09:15:30|11370.69|11370.69|11370.69|11370.69|11370.69|11370.69|11370.69|11370.69|0
1645175780000|2022-02-18 09:16:20|11371.27|11371.27|11371.79|11371.79|11372.22|11372.22|11371.27|11371.27|0
1645175820000|2022-02-18 09:17:00|11370.46|11370.46|11372.28|11372.28|11372.28|11372.28|11370.19|11370.19|0
1645175850000|2022-02-18 09:17:30|11372.95|11372.95|11373.51|11373.51|11373.51|11373.51|11372.95|11372.95|0
1645175860000|2022-02-18 09:17:40|11373.64|11373.64|11374.07|11374.07|11374.07|11374.07|11373.64|11373.64|0
1645175870000|2022-02-18 09:17:50|11374.31|11374.31|11374.01|11374.01|11374.75|11374.75|11374.01|11374.01|0
1645175900000|2022-02-18 09:18:20|11373.87|11373.87|11374.35|11374.35|11374.35|11374.35|11373.87|11373.87|0
1645175910000|2022-02-18 09:18:30|11372.77|11372.77|11372.77|11372.77|11372.77|11372.77|11372.77|11372.77|0
1645175920000|2022-02-18 09:18:40|11371.91|11371.91|11371.48|11371.48|11371.91|11371.91|11371.48|11371.48|0
1645175930000|2022-02-18 09:18:50|11370.76|11370.76|11370.76|11370.76|11370.76|11370.76|11370.76|11370.76|0
1645175960000|2022-02-18 09:19:20|11371.1|11371.1|11371.53|11371.53|11371.53|11371.53|11371.1|11371.1|0
1645175980000|2022-02-18 09:19:40|11371.64|11371.64|11370.85|11370.85|11371.64|11371.64|11370.85|11370.85|0
1645175990000|2022-02-18 09:19:50|11370.06|11370.06|11369.18|11369.18|11370.06|11370.06|11369.18|11369.18|0
1645176030000|2022-02-18 09:20:30|11369.43|11369.43|11369.43|11369.43|11369.43|11369.43|11369.43|11369.43|0
1645176060000|2022-02-18 09:21:00|11368.88|11368.88|11369.93|11369.93|11369.93|11369.93|11368.88|11368.88|0
1645176070000|2022-02-18 09:21:10|11370.33|11370.33|11370.45|11370.45|11370.69|11370.69|11370.33|11370.33|0
1645176080000|2022-02-18 09:21:20|11370.77|11370.77|11370.83|11370.83|11370.83|11370.83|11370.59|11370.59|0
1645176090000|2022-02-18 09:21:30|11370.59|11370.59|11370.5|11370.5|11370.59|11370.59|11370.42|11370.42|0
1645176100000|2022-02-18 09:21:40|11370.27|11370.27|11370.63|11370.63|11370.63|11370.63|11370.27|11370.27|0
1645176110000|2022-02-18 09:21:50|11370.14|11370.14|11369.67|11369.67|11370.14|11370.14|11369.67|11369.67|0
1645176120000|2022-02-18 09:22:00|11369.44|11369.44|11369.7|11369.7|11369.7|11369.7|11369.29|11369.29|0
1645176130000|2022-02-18 09:22:10|11369.95|11369.95|11369.95|11369.95|11369.95|11369.95|11369.95|11369.95|0
1645176150000|2022-02-18 09:22:30|11369.87|11369.87|11369.16|11369.16|11369.95|11369.95|11369.16|11369.16|0
1645176160000|2022-02-18 09:22:40|11368.47|11368.47|11368.79|11368.79|11368.79|11368.79|11368.47|11368.47|0
1645176180000|2022-02-18 09:23:00|11368.38|11368.38|11368.38|11368.38|11368.38|11368.38|11368.24|11368.24|0
1645176190000|2022-02-18 09:23:10|11367.59|11367.59|11367.1|11367.1|11367.59|11367.59|11366.96|11366.96|0
1645176200000|2022-02-18 09:23:20|11366.22|11366.22|11366.22|11366.22|11366.22|11366.22|11366.22|11366.22|0
1645176210000|2022-02-18 09:23:30|11366.37|11366.37|11366.67|11366.67|11366.67|11366.67|11366.37|11366.37|0
1645176220000|2022-02-18 09:23:40|11366.9|11366.9|11366.19|11366.19|11366.9|11366.9|11366.19|11366.19|0
1645176230000|2022-02-18 09:23:50|11365.45|11365.45|11365.45|11365.45|11365.45|11365.45|11365.45|11365.45|0
1645176240000|2022-02-18 09:24:00|11365.19|11365.19|11365.19|11365.19|11365.19|11365.19|11365.19|11365.19|0
1645176250000|2022-02-18 09:24:10|11364.88|11364.88|11364.88|11364.88|11364.88|11364.88|11364.88|11364.88|0
1645176260000|2022-02-18 09:24:20|11364.45|11364.45|11364.88|11364.88|11364.88|11364.88|11364.45|11364.45|0
1645176270000|2022-02-18 09:24:30|11365.69|11365.69|11365.69|11365.69|11365.69|11365.69|11365.69|11365.69|0
1645176280000|2022-02-18 09:24:40|11366.01|11366.01|11366.33|11366.33|11366.33|11366.33|11366.01|11366.01|0
1645176290000|2022-02-18 09:24:50|11366.18|11366.18|11366.18|11366.18|11366.18|11366.18|11366.18|11366.18|0
1645176310000|2022-02-18 09:25:10|11366.29|11366.29|11366.29|11366.29|11366.29|11366.29|11366.29|11366.29|0
1645176320000|2022-02-18 09:25:20|11366.39|11366.39|11366.39|11366.39|11366.39|11366.39|11366.39|11366.39|0
1645176330000|2022-02-18 09:25:30|11365.96|11365.96|11366.39|11366.39|11366.39|11366.39|11365.96|11365.96|0
1645176370000|2022-02-18 09:26:10|11366.23|11366.23|11366.39|11366.39|11366.47|11366.47|11366.23|11366.23|0
1645176400000|2022-02-18 09:26:40|11366.7|11366.7|11366.43|11366.43|11366.7|11366.7|11366.43|11366.43|0
1645176410000|2022-02-18 09:26:50|11367.06|11367.06|11367.06|11367.06|11367.06|11367.06|11367.06|11367.06|0
1645176420000|2022-02-18 09:27:00|11367.27|11367.27|11367.05|11367.05|11367.49|11367.49|11367.05|11367.05|0
1645176430000|2022-02-18 09:27:10|11367.19|11367.19|11367.42|11367.42|11367.42|11367.42|11367.19|11367.19|0
1645176440000|2022-02-18 09:27:20|11367.57|11367.57|11368.31|11368.31|11368.31|11368.31|11367.43|11367.43|0
1645176450000|2022-02-18 09:27:30|11368.12|11368.12|11370|11370|11370|11370|11366.73|11366.73|0
1645176460000|2022-02-18 09:27:40|11370.18|11370.18|11371.39|11371.39|11371.39|11371.39|11370.18|11370.18|0
1645176470000|2022-02-18 09:27:50|11371.99|11371.99|11377.57|11377.57|11377.57|11377.57|11371.99|11371.99|0
1645176480000|2022-02-18 09:28:00|11377.14|11377.14|11379.05|11379.05|11379.05|11379.05|11377.14|11377.14|0
1645176490000|2022-02-18 09:28:10|11378.61|11378.61|11379.05|11379.05|11379.05|11379.05|11378.61|11378.61|0
1645176510000|2022-02-18 09:28:30|11378.91|11378.91|11379.27|11379.27|11379.27|11379.27|11378.91|11378.91|0
1645176540000|2022-02-18 09:29:00|11379.13|11379.13|11379.57|11379.57|11379.57|11379.57|11379.13|11379.13|0
1645176550000|2022-02-18 09:29:10|11379.92|11379.92|11380.64|11380.64|11380.64|11380.64|11379.92|11379.92|0
1645176560000|2022-02-18 09:29:20|11381.1|11381.1|11381.1|11381.1|11381.1|11381.1|11381.1|11381.1|0
1645176570000|2022-02-18 09:29:30|11381.31|11381.31|11381.31|11381.31|11381.31|11381.31|11381.31|11381.31|0
1645176580000|2022-02-18 09:29:40|11380.96|11380.96|11380.51|11380.51|11380.96|11380.96|11380.51|11380.51|0
1645176590000|2022-02-18 09:29:50|11379.72|11379.72|11379.72|11379.72|11379.72|11379.72|11379.72|11379.72|0
1645176600000|2022-02-18 09:30:00|11379.92|11379.92|11379.92|11379.92|11379.92|11379.92|11379.92|11379.92|0
1645176610000|2022-02-18 09:30:10|11379.71|11379.71|11380.05|11380.05|11380.05|11380.05|11379.46|11379.46|0
1645176620000|2022-02-18 09:30:20|11379.55|11379.55|11379.33|11379.33|11379.55|11379.55|11379.33|11379.33|0
1645176630000|2022-02-18 09:30:30|11379.2|11379.2|11379.33|11379.33|11379.33|11379.33|11379.2|11379.2|0
1645176640000|2022-02-18 09:30:40|11379.96|11379.96|11379.9|11379.9|11381.19|11381.19|11379.9|11379.9|0
1645176650000|2022-02-18 09:30:50|11379.7|11379.7|11379.7|11379.7|11379.7|11379.7|11379.7|11379.7|0
1645176690000|2022-02-18 09:31:30|11379.94|11379.94|11379.94|11379.94|11379.94|11379.94|11379.94|11379.94|0
1645176700000|2022-02-18 09:31:40|11380.05|11380.05|11380.16|11380.16|11380.84|11380.84|11380.02|11380.02|0
1645176710000|2022-02-18 09:31:50|11380.64|11380.64|11380.52|11380.52|11380.64|11380.64|11380.38|11380.38|0
1645176720000|2022-02-18 09:32:00|11380.08|11380.08|11380.08|11380.08|11380.08|11380.08|11380.08|11380.08|0
1645176730000|2022-02-18 09:32:10|11379.8|11379.8|11378.94|11378.94|11379.8|11379.8|11378.94|11378.94|0
1645176740000|2022-02-18 09:32:20|11379.19|11379.19|11379.45|11379.45|11379.45|11379.45|11379.19|11379.19|0
1645176760000|2022-02-18 09:32:40|11379.68|11379.68|11379.93|11379.93|11380.11|11380.11|11379.68|11379.68|0
1645176780000|2022-02-18 09:33:00|11379.77|11379.77|11380.52|11380.52|11380.52|11380.52|11379.58|11379.58|0
1645176810000|2022-02-18 09:33:30|11380.66|11380.66|11380.66|11380.66|11380.66|11380.66|11380.66|11380.66|0
1645176820000|2022-02-18 09:33:40|11379.74|11379.74|11379.87|11379.87|11379.87|11379.87|11379.74|11379.74|0
1645176840000|2022-02-18 09:34:00|11379.44|11379.44|11379.87|11379.87|11379.87|11379.87|11379.44|11379.44|0
1645176850000|2022-02-18 09:34:10|11380.57|11380.57|11380.78|11380.78|11380.78|11380.78|11380.57|11380.57|0
1645176860000|2022-02-18 09:34:20|11381.63|11381.63|11381.63|11381.63|11381.63|11381.63|11381.63|11381.63|0
1645176880000|2022-02-18 09:34:40|11380.84|11380.84|11380.84|11380.84|11380.84|11380.84|11380.84|11380.84|0
1645176900000|2022-02-18 09:35:00|11380.96|11380.96|11380.96|11380.96|11380.96|11380.96|11380.96|11380.96|0
1645176910000|2022-02-18 09:35:10|11380.7|11380.7|11386.24|11386.24|11386.65|11386.65|11380.7|11380.7|0
1645176920000|2022-02-18 09:35:20|11386.16|11386.16|11386.16|11386.16|11386.16|11386.16|11386.16|11386.16|0
1645176930000|2022-02-18 09:35:30|11386.95|11386.95|11388.34|11388.34|11388.61|11388.61|11386.95|11386.95|0
1645176940000|2022-02-18 09:35:40|11387.9|11387.9|11387.9|11387.9|11387.9|11387.9|11387.9|11387.9|0
1645176950000|2022-02-18 09:35:50|11388.03|11388.03|11387.68|11387.68|11388.11|11388.11|11387.54|11387.54|0
1645176960000|2022-02-18 09:36:00|11387.97|11387.97|11387.64|11387.64|11387.97|11387.97|11387.08|11387.08|0
1645176970000|2022-02-18 09:36:10|11386.85|11386.85|11388.08|11388.08|11388.08|11388.08|11386.85|11386.85|0
1645176980000|2022-02-18 09:36:20|11387.67|11387.67|11387.76|11387.76|11388.08|11388.08|11387.67|11387.67|0
1645176990000|2022-02-18 09:36:30|11387.91|11387.91|11387.91|11387.91|11387.91|11387.91|11387.91|11387.91|0
1645177000000|2022-02-18 09:36:40|11388.7|11388.7|11389.6|11389.6|11389.6|11389.6|11388.7|11388.7|0
1645177010000|2022-02-18 09:36:50|11389.47|11389.47|11389.19|11389.19|11389.47|11389.47|11389.19|11389.19|0
1645177030000|2022-02-18 09:37:10|11389.91|11389.91|11389.91|11389.91|11389.91|11389.91|11389.91|11389.91|0
1645177040000|2022-02-18 09:37:20|11390.7|11390.7|11390.7|11390.7|11390.7|11390.7|11390.7|11390.7|0
1645177050000|2022-02-18 09:37:30|11390.84|11390.84|11390.84|11390.84|11390.84|11390.84|11390.84|11390.84|0
1645177070000|2022-02-18 09:37:50|11390.68|11390.68|11390.6|11390.6|11390.68|11390.68|11390.54|11390.54|0
1645177080000|2022-02-18 09:38:00|11391.03|11391.03|11391.03|11391.03|11391.03|11391.03|11391.03|11391.03|0
1645177090000|2022-02-18 09:38:10|11390.86|11390.86|11390.86|11390.86|11391.33|11391.33|11390.86|11390.86|0
1645177100000|2022-02-18 09:38:20|11390.96|11390.96|11390.96|11390.96|11390.96|11390.96|11390.86|11390.86|0
1645177110000|2022-02-18 09:38:30|11391.09|11391.09|11387.84|11387.84|11391.28|11391.28|11387.84|11387.84|0
1645177120000|2022-02-18 09:38:40|11387.6|11387.6|11387.6|11387.6|11387.6|11387.6|11387.6|11387.6|0
1645177130000|2022-02-18 09:38:50|11386.72|11386.72|11387.6|11387.6|11387.6|11387.6|11386.72|11386.72|0
1645177140000|2022-02-18 09:39:00|11387.16|11387.16|11386.61|11386.61|11387.6|11387.6|11386.61|11386.61|0
1645177170000|2022-02-18 09:39:30|11386.89|11386.89|11386.75|11386.75|11387.33|11387.33|11386.75|11386.75|0
1645177180000|2022-02-18 09:39:40|11387.31|11387.31|11387.63|11387.63|11387.63|11387.63|11387.31|11387.31|0
1645177200000|2022-02-18 09:40:00|11387.9|11387.9|11388.56|11388.56|11388.56|11388.56|11387.77|11387.77|0
1645177210000|2022-02-18 09:40:10|11388.15|11388.15|11388.36|11388.36|11388.52|11388.52|11388.15|11388.15|0
1645177220000|2022-02-18 09:40:20|11388.68|11388.68|11390.27|11390.27|11390.41|11390.41|11388.68|11388.68|0
1645177240000|2022-02-18 09:40:40|11390.5|11390.5|11391.52|11391.52|11391.52|11391.52|11390.5|11390.5|0
1645177260000|2022-02-18 09:41:00|11391.28|11391.28|11391.28|11391.28|11391.28|11391.28|11390.84|11390.84|0
1645177290000|2022-02-18 09:41:30|11391.69|11391.69|11391.01|11391.01|11391.69|11391.69|11391.01|11391.01|0
1645177310000|2022-02-18 09:41:50|11389.43|11389.43|11389.43|11389.43|11389.43|11389.43|11389.43|11389.43|0
1645177330000|2022-02-18 09:42:10|11389.11|11389.11|11389.11|11389.11|11389.11|11389.11|11389.11|11389.11|0
1645177340000|2022-02-18 09:42:20|11389.37|11389.37|11389.37|11389.37|11389.37|11389.37|11389.37|11389.37|0
1645177350000|2022-02-18 09:42:30|11389.48|11389.48|11389.48|11389.48|11389.48|11389.48|11389.48|11389.48|0
1645177360000|2022-02-18 09:42:40|11390.11|11390.11|11390.11|11390.11|11390.24|11390.24|11390.11|11390.11|0
1645177390000|2022-02-18 09:43:10|11390.59|11390.59|11390.59|11390.59|11390.59|11390.59|11390.59|11390.59|0
1645177410000|2022-02-18 09:43:30|11390.39|11390.39|11390.39|11390.39|11390.39|11390.39|11390.39|11390.39|0
1645177420000|2022-02-18 09:43:40|11390.23|11390.23|11390.23|11390.23|11390.23|11390.23|11390.23|11390.23|0
1645177430000|2022-02-18 09:43:50|11390.39|11390.39|11390.39|11390.39|11390.39|11390.39|11390.39|11390.39|0
1645177460000|2022-02-18 09:44:20|11390.53|11390.53|11390.53|11390.53|11390.53|11390.53|11390.53|11390.53|0
1645177470000|2022-02-18 09:44:30|11390.96|11390.96|11390.96|11390.96|11390.96|11390.96|11390.96|11390.96|0
1645177480000|2022-02-18 09:44:40|11391.53|11391.53|11392.24|11392.24|11392.24|11392.24|11391.53|11391.53|0
1645177490000|2022-02-18 09:44:50|11392.75|11392.75|11392.75|11392.75|11392.75|11392.75|11392.75|11392.75|0
1645177510000|2022-02-18 09:45:10|11392.66|11392.66|11392.26|11392.26|11392.66|11392.66|11392.26|11392.26|0
1645177520000|2022-02-18 09:45:20|11392.7|11392.7|11392.7|11392.7|11392.7|11392.7|11392.7|11392.7|0
1645177530000|2022-02-18 09:45:30|11392.85|11392.85|11392.85|11392.85|11392.85|11392.85|11392.85|11392.85|0
1645177540000|2022-02-18 09:45:40|11393.28|11393.28|11393.28|11393.28|11393.28|11393.28|11393.28|11393.28|0
1645177550000|2022-02-18 09:45:50|11393.71|11393.71|11393.71|11393.71|11393.71|11393.71|11393.71|11393.71|0
1645177570000|2022-02-18 09:46:10|11394.02|11394.02|11394.02|11394.02|11394.02|11394.02|11394.02|11394.02|0
1645177590000|2022-02-18 09:46:30|11393.23|11393.23|11393.23|11393.23|11393.23|11393.23|11393.23|11393.23|0
1645177600000|2022-02-18 09:46:40|11393.95|11393.95|11393.21|11393.21|11393.95|11393.95|11393.21|11393.21|0
1645177660000|2022-02-18 09:47:40|11393.36|11393.36|11393.36|11393.36|11393.36|11393.36|11393.36|11393.36|0
1645177720000|2022-02-18 09:48:40|11392.93|11392.93|11393.72|11393.72|11393.72|11393.72|11392.93|11392.93|0
1645177730000|2022-02-18 09:48:50|11394.34|11394.34|11394.34|11394.34|11394.34|11394.34|11394.34|11394.34|0
1645177740000|2022-02-18 09:49:00|11393.65|11393.65|11394.32|11394.32|11394.32|11394.32|11393.65|11393.65|0
1645177770000|2022-02-18 09:49:30|11394.16|11394.16|11394.32|11394.32|11394.32|11394.32|11394.16|11394.16|0
1645177800000|2022-02-18 09:50:00|11394.64|11394.64|11394.64|11394.64|11394.64|11394.64|11394.64|11394.64|0
1645177850000|2022-02-18 09:50:50|11394.8|11394.8|11394.8|11394.8|11394.8|11394.8|11394.8|11394.8|0
1645177860000|2022-02-18 09:51:00|11393.48|11393.48|11393.02|11393.02|11393.48|11393.48|11393.02|11393.02|0
1645177880000|2022-02-18 09:51:20|11393.26|11393.26|11393.26|11393.26|11393.26|11393.26|11393.26|11393.26|0
1645177910000|2022-02-18 09:51:50|11392.83|11392.83|11392.83|11392.83|11392.83|11392.83|11392.83|11392.83|0
1645177920000|2022-02-18 09:52:00|11393.14|11393.14|11393.91|11393.91|11393.91|11393.91|11393.01|11393.01|0
1645177930000|2022-02-18 09:52:10|11394.22|11394.22|11393.59|11393.59|11394.22|11394.22|11393.59|11393.59|0
1645177940000|2022-02-18 09:52:20|11394.46|11394.46|11394.46|11394.46|11394.46|11394.46|11394.46|11394.46|0
1645177950000|2022-02-18 09:52:30|11395.34|11395.34|11395.34|11395.34|11395.47|11395.47|11395.34|11395.34|0
1645177960000|2022-02-18 09:52:40|11395.61|11395.61|11395.34|11395.34|11395.61|11395.61|11395.34|11395.34|0
1645177970000|2022-02-18 09:52:50|11395.74|11395.74|11395.74|11395.74|11395.74|11395.74|11395.74|11395.74|0
1645177990000|2022-02-18 09:53:10|11395.38|11395.38|11395.71|11395.71|11395.71|11395.71|11395.38|11395.38|0
1645178000000|2022-02-18 09:53:20|11395.52|11395.52|11396.44|11396.44|11396.44|11396.44|11395.52|11395.52|0
1645178010000|2022-02-18 09:53:30|11396.88|11396.88|11397.18|11397.18|11397.18|11397.18|11396.55|11396.55|0
1645178030000|2022-02-18 09:53:50|11397.32|11397.32|11398.29|11398.29|11398.29|11398.29|11397.32|11397.32|0
1645178040000|2022-02-18 09:54:00|11398.43|11398.43|11399.48|11399.48|11399.48|11399.48|11398.43|11398.43|0
1645178050000|2022-02-18 09:54:10|11399.84|11399.84|11400.27|11400.27|11400.27|11400.27|11399.84|11399.84|0
1645178060000|2022-02-18 09:54:20|11400.03|11400.03|11400.36|11400.36|11400.44|11400.44|11400.03|11400.03|0
1645178070000|2022-02-18 09:54:30|11399.95|11399.95|11401.21|11401.21|11401.21|11401.21|11399.95|11399.95|0
1645178080000|2022-02-18 09:54:40|11401.12|11401.12|11401.21|11401.21|11401.21|11401.21|11401.12|11401.12|0
1645178100000|2022-02-18 09:55:00|11401.62|11401.62|11401.92|11401.92|11401.92|11401.92|11401.48|11401.48|0
1645178120000|2022-02-18 09:55:20|11402.35|11402.35|11402.35|11402.35|11402.35|11402.35|11402.35|11402.35|0
1645178130000|2022-02-18 09:55:30|11403.14|11403.14|11404.11|11404.11|11404.11|11404.11|11402.35|11402.35|0
1645178140000|2022-02-18 09:55:40|11404.44|11404.44|11406.68|11406.68|11406.68|11406.68|11404.14|11404.14|0
1645178150000|2022-02-18 09:55:50|11406.91|11406.91|11408.85|11408.85|11408.99|11408.99|11406.91|11406.91|0
1645178160000|2022-02-18 09:56:00|11409.43|11409.43|11411.66|11411.66|11411.66|11411.66|11409.43|11409.43|0
1645178170000|2022-02-18 09:56:10|11411.76|11411.76|11413.5|11413.5|11413.5|11413.5|11411.13|11411.13|0
1645178180000|2022-02-18 09:56:20|11413|11413|11413|11413|11413|11413|11413|11413|0
1645178190000|2022-02-18 09:56:30|11412.84|11412.84|11410.77|11410.77|11412.84|11412.84|11409.37|11409.37|0
1645178200000|2022-02-18 09:56:40|11410.65|11410.65|11410.97|11410.97|11410.97|11410.97|11410.65|11410.65|0
1645178220000|2022-02-18 09:57:00|11411.27|11411.27|11411.57|11411.57|11411.57|11411.57|11411.27|11411.27|0
1645178230000|2022-02-18 09:57:10|11411.87|11411.87|11412.17|11412.17|11412.17|11412.17|11411.27|11411.27|0
1645178250000|2022-02-18 09:57:30|11412.45|11412.45|11412.45|11412.45|11412.45|11412.45|11412.45|11412.45|0
1645178260000|2022-02-18 09:57:40|11412.73|11412.73|11415.87|11415.87|11416.14|11416.14|11412.73|11412.73|0
1645178270000|2022-02-18 09:57:50|11415.97|11415.97|11416.79|11416.79|11416.79|11416.79|11415.97|11415.97|0
1645178280000|2022-02-18 09:58:00|11417.25|11417.25|11417.16|11417.16|11417.25|11417.25|11417.16|11417.16|0
1645178290000|2022-02-18 09:58:10|11417.29|11417.29|11417.6|11417.6|11417.73|11417.73|11417.29|11417.29|0
1645178300000|2022-02-18 09:58:20|11417.74|11417.74|11417.44|11417.44|11417.74|11417.74|11417.14|11417.14|0
1645178310000|2022-02-18 09:58:30|11417.25|11417.25|11416.94|11416.94|11417.25|11417.25|11416.64|11416.64|0
1645178320000|2022-02-18 09:58:40|11417.17|11417.17|11417.17|11417.17|11417.17|11417.17|11417.17|11417.17|0
1645178330000|2022-02-18 09:58:50|11417.26|11417.26|11417.26|11417.26|11417.26|11417.26|11417.26|11417.26|0
1645178340000|2022-02-18 09:59:00|11417.17|11417.17|11417.95|11417.95|11417.95|11417.95|11416.81|11416.81|0
1645178350000|2022-02-18 09:59:10|11417.75|11417.75|11417.91|11417.91|11417.91|11417.91|11417.75|11417.75|0
1645178360000|2022-02-18 09:59:20|11417.6|11417.6|11416.36|11416.36|11417.6|11417.6|11415.92|11415.92|0
1645178370000|2022-02-18 09:59:30|11416.45|11416.45|11416.45|11416.45|11416.45|11416.45|11416.45|11416.45|0
1645178380000|2022-02-18 09:59:40|11416.36|11416.36|11416.24|11416.24|11416.36|11416.36|11415.92|11415.92|0
1645178400000|2022-02-18 10:00:00|11416.02|11416.02|11416.36|11416.36|11416.36|11416.36|11416.02|11416.02|0
1645178410000|2022-02-18 10:00:10|11415.93|11415.93|11416.31|11416.31|11416.31|11416.31|11415.93|11415.93|0
1645178420000|2022-02-18 10:00:20|11416.54|11416.54|11416.54|11416.54|11416.54|11416.54|11416.54|11416.54|0
1645178430000|2022-02-18 10:00:30|11416.97|11416.97|11416.97|11416.97|11416.97|11416.97|11416.97|11416.97|0
1645178450000|2022-02-18 10:00:50|11417.17|11417.17|11416.77|11416.77|11417.17|11417.17|11416.77|11416.77|0
1645178460000|2022-02-18 10:01:00|11416.92|11416.92|11416.92|11416.92|11416.92|11416.92|11416.92|11416.92|0
1645178470000|2022-02-18 10:01:10|11416.48|11416.48|11416.92|11416.92|11416.92|11416.92|11416.48|11416.48|0
1645178480000|2022-02-18 10:01:20|11417.17|11417.17|11416.55|11416.55|11417.17|11417.17|11416.55|11416.55|0
1645178490000|2022-02-18 10:01:30|11416.23|11416.23|11416|11416|11416.23|11416.23|11416|11416|0
1645178520000|2022-02-18 10:02:00|11415.12|11415.12|11414.24|11414.24|11415.12|11415.12|11414.24|11414.24|0
1645178530000|2022-02-18 10:02:10|11414.49|11414.49|11414.49|11414.49|11414.49|11414.49|11414.49|11414.49|0
1645178550000|2022-02-18 10:02:30|11414.62|11414.62|11414.62|11414.62|11414.62|11414.62|11414.62|11414.62|0
1645178560000|2022-02-18 10:02:40|11414.74|11414.74|11415.63|11415.63|11415.63|11415.63|11414.74|11414.74|0
1645178580000|2022-02-18 10:03:00|11416.19|11416.19|11415.76|11415.76|11416.19|11416.19|11415.76|11415.76|0
1645178600000|2022-02-18 10:03:20|11416.1|11416.1|11416.1|11416.1|11416.1|11416.1|11416.1|11416.1|0
1645178620000|2022-02-18 10:03:40|11415.97|11415.97|11415.6|11415.6|11416.05|11416.05|11415.6|11415.6|0
1645178630000|2022-02-18 10:03:50|11415.47|11415.47|11415.47|11415.47|11415.47|11415.47|11415.47|11415.47|0
1645178640000|2022-02-18 10:04:00|11415.69|11415.69|11415.69|11415.69|11415.69|11415.69|11415.69|11415.69|0
1645178650000|2022-02-18 10:04:10|11415.77|11415.77|11416.35|11416.35|11416.93|11416.93|11415.77|11415.77|0
1645178660000|2022-02-18 10:04:20|11416.19|11416.19|11416.27|11416.27|11416.27|11416.27|11416.19|11416.19|0
1645178670000|2022-02-18 10:04:30|11417.06|11417.06|11417.06|11417.06|11417.06|11417.06|11417.06|11417.06|0
1645178690000|2022-02-18 10:04:50|11416.83|11416.83|11416.83|11416.83|11416.83|11416.83|11416.83|11416.83|0
1645178700000|2022-02-18 10:05:00|11416.12|11416.12|11415.69|11415.69|11416.12|11416.12|11415.51|11415.51|0
1645178710000|2022-02-18 10:05:10|11415.23|11415.23|11414.88|11414.88|11415.23|11415.23|11413.99|11413.99|0
1645178720000|2022-02-18 10:05:20|11413.99|11413.99|11412.41|11412.41|11414.88|11414.88|11412.14|11412.14|0
1645178740000|2022-02-18 10:05:40|11412.49|11412.49|11412.49|11412.49|11412.49|11412.49|11412.49|11412.49|0
1645178750000|2022-02-18 10:05:50|11412.77|11412.77|11412.63|11412.63|11412.77|11412.77|11411.89|11411.89|0
1645178760000|2022-02-18 10:06:00|11413.07|11413.07|11413.61|11413.61|11413.61|11413.61|11412.63|11412.63|0
1645178780000|2022-02-18 10:06:20|11413.49|11413.49|11413.49|11413.49|11413.49|11413.49|11413.49|11413.49|0
1645178800000|2022-02-18 10:06:40|11413.01|11413.01|11412.69|11412.69|11413.01|11413.01|11412.38|11412.38|0
1645178810000|2022-02-18 10:06:50|11413.01|11413.01|11413.32|11413.32|11413.32|11413.32|11413.01|11413.01|0
1645178820000|2022-02-18 10:07:00|11413.21|11413.21|11413.21|11413.21|11413.21|11413.21|11413.21|11413.21|0
1645178830000|2022-02-18 10:07:10|11413.32|11413.32|11413.68|11413.68|11413.68|11413.68|11413.32|11413.32|0
1645178840000|2022-02-18 10:07:20|11413.43|11413.43|11413.2|11413.2|11413.43|11413.43|11413.2|11413.2|0
1645178860000|2022-02-18 10:07:40|11412.97|11412.97|11412.97|11412.97|11412.97|11412.97|11412.97|11412.97|0
1645178870000|2022-02-18 10:07:50|11412.74|11412.74|11413.04|11413.04|11413.04|11413.04|11412.6|11412.6|0
1645178880000|2022-02-18 10:08:00|11412.16|11412.16|11408.02|11408.02|11412.6|11412.6|11407.58|11407.58|0
1645178900000|2022-02-18 10:08:20|11407.91|11407.91|11407.47|11407.47|11407.91|11407.91|11407.47|11407.47|0
1645178940000|2022-02-18 10:09:00|11407.03|11407.03|11407.03|11407.03|11407.03|11407.03|11407.03|11407.03|0
1645178950000|2022-02-18 10:09:10|11406.84|11406.84|11406.84|11406.84|11406.84|11406.84|11406.84|11406.84|0
1645178970000|2022-02-18 10:09:30|11407.72|11407.72|11407.49|11407.49|11407.72|11407.72|11407.49|11407.49|0
1645178980000|2022-02-18 10:09:40|11407.16|11407.16|11409.9|11409.9|11409.9|11409.9|11407.16|11407.16|0
1645178990000|2022-02-18 10:09:50|11410.01|11410.01|11409.98|11409.98|11410.38|11410.38|11409.78|11409.78|0
1645179020000|2022-02-18 10:10:20|11409.78|11409.78|11409.78|11409.78|11409.78|11409.78|11409.78|11409.78|0
1645179030000|2022-02-18 10:10:30|11410|11410|11410.08|11410.08|11410.08|11410.08|11410|11410|0
1645179040000|2022-02-18 10:10:40|11409.97|11409.97|11410.38|11410.38|11410.38|11410.38|11409.97|11409.97|0
1645179050000|2022-02-18 10:10:50|11410.58|11410.58|11410.58|11410.58|11410.58|11410.58|11410.58|11410.58|0
1645179070000|2022-02-18 10:11:10|11410.28|11410.28|11410.45|11410.45|11410.45|11410.45|11410.28|11410.28|0
1645179080000|2022-02-18 10:11:20|11410.58|11410.58|11410.31|11410.31|11410.58|11410.58|11410.31|11410.31|0
1645179100000|2022-02-18 10:11:40|11410.08|11410.08|11410.08|11410.08|11410.08|11410.08|11410.08|11410.08|0
1645179170000|2022-02-18 10:12:50|11409.33|11409.33|11409.33|11409.33|11409.33|11409.33|11409.33|11409.33|0
1645179240000|2022-02-18 10:14:00|11409.55|11409.55|11409.55|11409.55|11409.55|11409.55|11409.55|11409.55|0
1645179250000|2022-02-18 10:14:10|11409.78|11409.78|11409.78|11409.78|11409.78|11409.78|11409.78|11409.78|0
1645179280000|2022-02-18 10:14:40|11409.59|11409.59|11409.59|11409.59|11409.59|11409.59|11409.59|11409.59|0
1645179290000|2022-02-18 10:14:50|11409.49|11409.49|11409.49|11409.49|11409.49|11409.49|11409.49|11409.49|0
1645179300000|2022-02-18 10:15:00|11408.2|11408.2|11409.33|11409.33|11409.77|11409.77|11408.08|11408.08|0
1645179310000|2022-02-18 10:15:10|11409.61|11409.61|11409.92|11409.92|11410.29|11410.29|11408.67|11408.67|0
1645179320000|2022-02-18 10:15:20|11411.5|11411.5|11409.51|11409.51|11411.5|11411.5|11409.51|11409.51|0
1645179330000|2022-02-18 10:15:30|11409.28|11409.28|11406|11406|11409.28|11409.28|11405.24|11405.24|0
1645179340000|2022-02-18 10:15:40|11406.11|11406.11|11405.69|11405.69|11406.11|11406.11|11405.32|11405.32|0
1645179350000|2022-02-18 10:15:50|11405.88|11405.88|11405.68|11405.68|11405.88|11405.88|11405.45|11405.45|0
1645179360000|2022-02-18 10:16:00|11405.19|11405.19|11407.77|11407.77|11407.93|11407.93|11405.19|11405.19|0
1645179370000|2022-02-18 10:16:10|11407.69|11407.69|11408.61|11408.61|11408.61|11408.61|11407.69|11407.69|0
1645179390000|2022-02-18 10:16:30|11408.97|11408.97|11408.97|11408.97|11408.97|11408.97|11408.97|11408.97|0
1645179400000|2022-02-18 10:16:40|11408.57|11408.57|11408.57|11408.57|11408.57|11408.57|11408.21|11408.21|0
1645179410000|2022-02-18 10:16:50|11408.65|11408.65|11408.35|11408.35|11408.65|11408.65|11408.35|11408.35|0
1645179420000|2022-02-18 10:17:00|11407.99|11407.99|11407.99|11407.99|11407.99|11407.99|11407.99|11407.99|0
1645179430000|2022-02-18 10:17:10|11408.36|11408.36|11410.03|11410.03|11410.03|11410.03|11408.36|11408.36|0
1645179440000|2022-02-18 10:17:20|11410.66|11410.66|11409.51|11409.51|11410.66|11410.66|11409.51|11409.51|0
1645179450000|2022-02-18 10:17:30|11409.08|11409.08|11409.08|11409.08|11409.08|11409.08|11409.08|11409.08|0
1645179460000|2022-02-18 10:17:40|11408.94|11408.94|11409.25|11409.25|11409.25|11409.25|11408.94|11408.94|0
1645179470000|2022-02-18 10:17:50|11409.68|11409.68|11410.12|11410.12|11410.12|11410.12|11409.68|11409.68|0
1645179480000|2022-02-18 10:18:00|11410.57|11410.57|11411|11411|11411|11411|11410.57|11410.57|0
1645179490000|2022-02-18 10:18:10|11410.92|11410.92|11410.92|11410.92|11410.92|11410.92|11410.92|11410.92|0
1645179520000|2022-02-18 10:18:40|11411.8|11411.8|11411.8|11411.8|11411.8|11411.8|11411.8|11411.8|0
1645179530000|2022-02-18 10:18:50|11412.12|11412.12|11412.43|11412.43|11412.43|11412.43|11412.12|11412.12|0
1645179540000|2022-02-18 10:19:00|11413.31|11413.31|11413.31|11413.31|11413.31|11413.31|11413.31|11413.31|0
1645179550000|2022-02-18 10:19:10|11412.87|11412.87|11412.87|11412.87|11412.87|11412.87|11412.87|11412.87|0
1645179570000|2022-02-18 10:19:30|11412.24|11412.24|11412.24|11412.24|11412.24|11412.24|11412.24|11412.24|0
1645179580000|2022-02-18 10:19:40|11411.81|11411.81|11411.81|11411.81|11411.81|11411.81|11411.81|11411.81|0
1645179590000|2022-02-18 10:19:50|11411.63|11411.63|11410.26|11410.26|11411.63|11411.63|11410.26|11410.26|0
1645179600000|2022-02-18 10:20:00|11410.44|11410.44|11410.44|11410.44|11410.44|11410.44|11410.44|11410.44|0
1645179610000|2022-02-18 10:20:10|11410.09|11410.09|11410.59|11410.59|11410.59|11410.59|11410.09|11410.09|0
1645179630000|2022-02-18 10:20:30|11410.93|11410.93|11410.93|11410.93|11410.93|11410.93|11410.93|11410.93|0
1645179650000|2022-02-18 10:20:50|11409.34|11409.34|11408.66|11408.66|11409.34|11409.34|11408.66|11408.66|0
1645179660000|2022-02-18 10:21:00|11408.23|11408.23|11408.23|11408.23|11408.23|11408.23|11408.23|11408.23|0
1645179670000|2022-02-18 10:21:10|11408.09|11408.09|11407.98|11407.98|11408.09|11408.09|11407.98|11407.98|0
1645179690000|2022-02-18 10:21:30|11407.87|11407.87|11407.63|11407.63|11407.87|11407.87|11407.63|11407.63|0
1645179720000|2022-02-18 10:22:00|11407.31|11407.31|11406.98|11406.98|11407.31|11407.31|11406.98|11406.98|0
1645179740000|2022-02-18 10:22:20|11406.57|11406.57|11406.37|11406.37|11406.57|11406.57|11406.37|11406.37|0
1645179770000|2022-02-18 10:22:50|11406.22|11406.22|11404.34|11404.34|11406.22|11406.22|11404.34|11404.34|0
1645179780000|2022-02-18 10:23:00|11403.91|11403.91|11403.68|11403.68|11403.91|11403.91|11403.68|11403.68|0
1645179790000|2022-02-18 10:23:10|11402.49|11402.49|11402.25|11402.25|11402.49|11402.49|11402.15|11402.15|0
1645179800000|2022-02-18 10:23:20|11401.89|11401.89|11401.53|11401.53|11401.89|11401.89|11401.53|11401.53|0
1645179810000|2022-02-18 10:23:30|11401.18|11401.18|11401.18|11401.18|11401.18|11401.18|11401.18|11401.18|0
1645179820000|2022-02-18 10:23:40|11401.38|11401.38|11401.38|11401.38|11401.38|11401.38|11401.38|11401.38|0
1645179830000|2022-02-18 10:23:50|11401.24|11401.24|11401.24|11401.24|11401.24|11401.24|11401.24|11401.24|0
1645179840000|2022-02-18 10:24:00|11401.87|11401.87|11401.87|11401.87|11401.87|11401.87|11401.87|11401.87|0
1645179860000|2022-02-18 10:24:20|11401.73|11401.73|11401.51|11401.51|11401.73|11401.73|11401.51|11401.51|0
1645179870000|2022-02-18 10:24:30|11401.08|11401.08|11401.51|11401.51|11401.51|11401.51|11401.08|11401.08|0
1645179890000|2022-02-18 10:24:50|11401.4|11401.4|11401.4|11401.4|11401.4|11401.4|11401.4|11401.4|0
1645179920000|2022-02-18 10:25:20|11401.74|11401.74|11401.74|11401.74|11401.74|11401.74|11401.74|11401.74|0
1645179930000|2022-02-18 10:25:30|11401.49|11401.49|11401.49|11401.49|11401.49|11401.49|11401.49|11401.49|0
1645179940000|2022-02-18 10:25:40|11401.36|11401.36|11402.11|11402.11|11402.11|11402.11|11401.36|11401.36|0
1645179950000|2022-02-18 10:25:50|11402.31|11402.31|11400.73|11400.73|11402.31|11402.31|11400.73|11400.73|0
1645179960000|2022-02-18 10:26:00|11400.29|11400.29|11400.29|11400.29|11400.29|11400.29|11400.29|11400.29|0
1645179980000|2022-02-18 10:26:20|11400.15|11400.15|11400.15|11400.15|11400.15|11400.15|11400.15|11400.15|0
1645180000000|2022-02-18 10:26:40|11399.36|11399.36|11399.36|11399.36|11399.36|11399.36|11399.36|11399.36|0
1645180010000|2022-02-18 10:26:50|11398.73|11398.73|11398.25|11398.25|11398.73|11398.73|11398.25|11398.25|0
1645180020000|2022-02-18 10:27:00|11397.86|11397.86|11397.86|11397.86|11397.86|11397.86|11397.86|11397.86|0
1645180030000|2022-02-18 10:27:10|11397.72|11397.72|11397.72|11397.72|11397.72|11397.72|11397.72|11397.72|0
1645180040000|2022-02-18 10:27:20|11398.23|11398.23|11397.84|11397.84|11398.53|11398.53|11397.84|11397.84|0
1645180060000|2022-02-18 10:27:40|11397.21|11397.21|11397.21|11397.21|11397.21|11397.21|11397.21|11397.21|0
1645180090000|2022-02-18 10:28:10|11397.57|11397.57|11397.57|11397.57|11397.57|11397.57|11397.57|11397.57|0
1645180110000|2022-02-18 10:28:30|11398.17|11398.17|11398.23|11398.23|11398.23|11398.23|11397.87|11397.87|0
1645180120000|2022-02-18 10:28:40|11398.5|11398.5|11398.5|11398.5|11398.5|11398.5|11398.5|11398.5|0
1645180130000|2022-02-18 10:28:50|11398.28|11398.28|11397.19|11397.19|11398.28|11398.28|11397.05|11397.05|0
1645180140000|2022-02-18 10:29:00|11396.4|11396.4|11394.64|11394.64|11396.4|11396.4|11394.64|11394.64|0
1645180150000|2022-02-18 10:29:10|11393.7|11393.7|11393.96|11393.96|11393.96|11393.96|11393.17|11393.17|0
1645180170000|2022-02-18 10:29:30|11393.69|11393.69|11393.69|11393.69|11393.69|11393.69|11393.69|11393.69|0
1645180180000|2022-02-18 10:29:40|11393.25|11393.25|11393.57|11393.57|11393.69|11393.69|11393.25|11393.25|0
1645180190000|2022-02-18 10:29:50|11393.46|11393.46|11393.46|11393.46|11393.46|11393.46|11393.46|11393.46|0
1645180200000|2022-02-18 10:30:00|11393.22|11393.22|11393.1|11393.1|11393.51|11393.51|11393.1|11393.1|0
1645180220000|2022-02-18 10:30:20|11392.73|11392.73|11392.73|11392.73|11392.73|11392.73|11392.73|11392.73|0
1645180230000|2022-02-18 10:30:30|11391.43|11391.43|11391.43|11391.43|11391.43|11391.43|11391.43|11391.43|0
1645180240000|2022-02-18 10:30:40|11391.2|11391.2|11391.2|11391.2|11391.2|11391.2|11391.2|11391.2|0
1645180270000|2022-02-18 10:31:10|11390.89|11390.89|11390.89|11390.89|11390.89|11390.89|11390.89|11390.89|0
1645180280000|2022-02-18 10:31:20|11390.52|11390.52|11390.52|11390.52|11390.52|11390.52|11390.52|11390.52|0
1645180290000|2022-02-18 10:31:30|11390.73|11390.73|11390.73|11390.73|11390.73|11390.73|11390.73|11390.73|0
1645180300000|2022-02-18 10:31:40|11389.41|11389.41|11389.41|11389.41|11389.41|11389.41|11389.41|11389.41|0
1645180310000|2022-02-18 10:31:50|11389.64|11389.64|11392.26|11392.26|11392.26|11392.26|11389.64|11389.64|0
1645180320000|2022-02-18 10:32:00|11391.47|11391.47|11391.47|11391.47|11391.47|11391.47|11391.47|11391.47|0
1645180360000|2022-02-18 10:32:40|11391.15|11391.15|11391.15|11391.15|11391.15|11391.15|11391.15|11391.15|0
1645180380000|2022-02-18 10:33:00|11391.64|11391.64|11391.64|11391.64|11391.64|11391.64|11391.64|11391.64|0
1645180400000|2022-02-18 10:33:20|11392.43|11392.43|11392|11392|11392.43|11392.43|11392|11392|0
1645180410000|2022-02-18 10:33:30|11391.12|11391.12|11391.12|11391.12|11391.12|11391.12|11391.12|11391.12|0
1645180450000|2022-02-18 10:34:10|11391.39|11391.39|11391.53|11391.53|11391.53|11391.53|11391.39|11391.39|0
1645180460000|2022-02-18 10:34:20|11391.18|11391.18|11391.48|11391.48|11391.78|11391.78|11391.18|11391.18|0
1645180490000|2022-02-18 10:34:50|11391.92|11391.92|11391.92|11391.92|11391.92|11391.92|11391.92|11391.92|0
1645180500000|2022-02-18 10:35:00|11391.48|11391.48|11391.48|11391.48|11391.48|11391.48|11391.48|11391.48|0
1645180510000|2022-02-18 10:35:10|11391.67|11391.67|11391.77|11391.77|11391.77|11391.77|11391.67|11391.67|0
1645180520000|2022-02-18 10:35:20|11391.86|11391.86|11391.86|11391.86|11391.86|11391.86|11391.86|11391.86|0
1645180540000|2022-02-18 10:35:40|11392.18|11392.18|11392.8|11392.8|11392.8|11392.8|11392.18|11392.18|0
1645180550000|2022-02-18 10:35:50|11392.49|11392.49|11392.49|11392.49|11392.49|11392.49|11392.49|11392.49|0
1645180560000|2022-02-18 10:36:00|11392.68|11392.68|11393.02|11393.02|11393.02|11393.02|11392.68|11392.68|0
1645180570000|2022-02-18 10:36:10|11393.12|11393.12|11393.12|11393.12|11393.12|11393.12|11393.12|11393.12|0
1645180580000|2022-02-18 10:36:20|11393.84|11393.84|11393.48|11393.48|11393.93|11393.93|11393.48|11393.48|0
1645180590000|2022-02-18 10:36:30|11393.12|11393.12|11392.78|11392.78|11393.12|11393.12|11392.78|11392.78|0
1645180600000|2022-02-18 10:36:40|11392.21|11392.21|11392.21|11392.21|11392.21|11392.21|11392.21|11392.21|0
1645180610000|2022-02-18 10:36:50|11391.89|11391.89|11391.96|11391.96|11391.96|11391.96|11391.64|11391.64|0
1645180620000|2022-02-18 10:37:00|11392.4|11392.4|11392.4|11392.4|11392.4|11392.4|11392.4|11392.4|0
1645180660000|2022-02-18 10:37:40|11392.84|11392.84|11392.84|11392.84|11392.84|11392.84|11392.84|11392.84|0
1645180680000|2022-02-18 10:38:00|11392.61|11392.61|11392.61|11392.61|11392.61|11392.61|11392.61|11392.61|0
1645180690000|2022-02-18 10:38:10|11393.32|11393.32|11392.95|11392.95|11393.32|11393.32|11392.95|11392.95|0
1645180700000|2022-02-18 10:38:20|11393.39|11393.39|11394.18|11394.18|11394.18|11394.18|11393.39|11393.39|0
1645180710000|2022-02-18 10:38:30|11394.54|11394.54|11394.54|11394.54|11394.54|11394.54|11394.54|11394.54|0
1645180730000|2022-02-18 10:38:50|11394.89|11394.89|11394.89|11394.89|11395.19|11395.19|11394.89|11394.89|0
1645180740000|2022-02-18 10:39:00|11395.03|11395.03|11397.07|11397.07|11397.07|11397.07|11395.03|11395.03|0
1645180760000|2022-02-18 10:39:20|11397.21|11397.21|11398.42|11398.42|11398.42|11398.42|11397.21|11397.21|0
1645180770000|2022-02-18 10:39:30|11398.03|11398.03|11398.03|11398.03|11398.03|11398.03|11398.03|11398.03|0
1645180780000|2022-02-18 10:39:40|11398.25|11398.25|11398.35|11398.35|11398.35|11398.35|11398.25|11398.25|0
1645180790000|2022-02-18 10:39:50|11398.65|11398.65|11399.01|11399.01|11399.01|11399.01|11398.65|11398.65|0
1645180800000|2022-02-18 10:40:00|11398.3|11398.3|11398.22|11398.22|11398.65|11398.65|11398.22|11398.22|0
1645180840000|2022-02-18 10:40:40|11398.36|11398.36|11397.84|11397.84|11398.63|11398.63|11397.84|11397.84|0
1645180860000|2022-02-18 10:41:00|11397.57|11397.57|11397.57|11397.57|11397.57|11397.57|11397.57|11397.57|0
1645180870000|2022-02-18 10:41:10|11397.32|11397.32|11397.32|11397.32|11397.32|11397.32|11397.32|11397.32|0
1645180880000|2022-02-18 10:41:20|11397.02|11397.02|11397.32|11397.32|11397.32|11397.32|11397.02|11397.02|0
1645180890000|2022-02-18 10:41:30|11396.88|11396.88|11396.88|11396.88|11396.88|11396.88|11396.88|11396.88|0
1645180900000|2022-02-18 10:41:40|11397.2|11397.2|11397.2|11397.2|11397.2|11397.2|11397.2|11397.2|0
1645180920000|2022-02-18 10:42:00|11396.51|11396.51|11396.51|11396.51|11396.51|11396.51|11396.51|11396.51|0
1645180950000|2022-02-18 10:42:30|11396.75|11396.75|11396.75|11396.75|11396.75|11396.75|11396.75|11396.75|0
1645180980000|2022-02-18 10:43:00|11397.05|11397.05|11396.67|11396.67|11397.21|11397.21|11396.67|11396.67|0
1645180990000|2022-02-18 10:43:10|11396.59|11396.59|11396.39|11396.39|11396.59|11396.59|11396.39|11396.39|0
1645181000000|2022-02-18 10:43:20|11396.72|11396.72|11397.34|11397.34|11397.34|11397.34|11396.72|11396.72|0
1645181020000|2022-02-18 10:43:40|11397.03|11397.03|11397.03|11397.03|11397.03|11397.03|11397.03|11397.03|0
1645181030000|2022-02-18 10:43:50|11396.78|11396.78|11397.03|11397.03|11397.03|11397.03|11396.78|11396.78|0
1645181040000|2022-02-18 10:44:00|11396.74|11396.74|11397.04|11397.04|11397.04|11397.04|11396.74|11396.74|0
1645181060000|2022-02-18 10:44:20|11397.5|11397.5|11397.86|11397.86|11397.86|11397.86|11397.5|11397.5|0
1645181070000|2022-02-18 10:44:30|11397.69|11397.69|11397.69|11397.69|11397.69|11397.69|11397.69|11397.69|0
1645181090000|2022-02-18 10:44:50|11398.1|11398.1|11398.1|11398.1|11398.1|11398.1|11398.1|11398.1|0
1645181100000|2022-02-18 10:45:00|11397.99|11397.99|11397.07|11397.07|11397.99|11397.99|11396.99|11396.99|0
1645181110000|2022-02-18 10:45:10|11396.75|11396.75|11396.83|11396.83|11396.83|11396.83|11396.75|11396.75|0
1645181120000|2022-02-18 10:45:20|11396.69|11396.69|11396.84|11396.84|11396.84|11396.84|11396.69|11396.69|0
1645181140000|2022-02-18 10:45:40|11396.13|11396.13|11395.77|11395.77|11396.13|11396.13|11395.77|11395.77|0
1645181150000|2022-02-18 10:45:50|11395.42|11395.42|11395.29|11395.29|11395.42|11395.42|11395.29|11395.29|0
1645181170000|2022-02-18 10:46:10|11395.72|11395.72|11396.15|11396.15|11396.15|11396.15|11395.72|11395.72|0
1645181190000|2022-02-18 10:46:30|11396.86|11396.86|11396.86|11396.86|11396.86|11396.86|11396.86|11396.86|0
1645181200000|2022-02-18 10:46:40|11396.4|11396.4|11396.63|11396.63|11396.63|11396.63|11396.4|11396.4|0
1645181210000|2022-02-18 10:46:50|11396.44|11396.44|11396.44|11396.44|11396.44|11396.44|11396.44|11396.44|0
1645181220000|2022-02-18 10:47:00|11395.65|11395.65|11394.66|11394.66|11395.65|11395.65|11394.66|11394.66|0
1645181230000|2022-02-18 10:47:10|11394.35|11394.35|11394.35|11394.35|11394.35|11394.35|11394.35|11394.35|0
1645181240000|2022-02-18 10:47:20|11394.27|11394.27|11394.27|11394.27|11394.27|11394.27|11394.27|11394.27|0
1645181250000|2022-02-18 10:47:30|11395.06|11395.06|11395.06|11395.06|11395.06|11395.06|11395.06|11395.06|0
1645181280000|2022-02-18 10:48:00|11395.22|11395.22|11395.22|11395.22|11395.22|11395.22|11395.22|11395.22|0
1645181290000|2022-02-18 10:48:10|11395.01|11395.01|11394.91|11394.91|11395.01|11395.01|11394.91|11394.91|0
1645181300000|2022-02-18 10:48:20|11395.1|11395.1|11395.1|11395.1|11395.1|11395.1|11395.1|11395.1|0
1645181310000|2022-02-18 10:48:30|11395.2|11395.2|11395.2|11395.2|11395.2|11395.2|11395.2|11395.2|0
1645181330000|2022-02-18 10:48:50|11395.55|11395.55|11395.55|11395.55|11395.55|11395.55|11395.55|11395.55|0
1645181350000|2022-02-18 10:49:10|11395.69|11395.69|11396.05|11396.05|11396.05|11396.05|11395.69|11395.69|0
1645181360000|2022-02-18 10:49:20|11396.18|11396.18|11397.39|11397.39|11397.39|11397.39|11396.18|11396.18|0
1645181370000|2022-02-18 10:49:30|11397.83|11397.83|11399.24|11399.24|11399.24|11399.24|11397.83|11397.83|0
1645181380000|2022-02-18 10:49:40|11399.01|11399.01|11399.01|11399.01|11399.01|11399.01|11399.01|11399.01|0
1645181390000|2022-02-18 10:49:50|11398.89|11398.89|11398.78|11398.78|11398.89|11398.89|11398.78|11398.78|0
1645181400000|2022-02-18 10:50:00|11398.41|11398.41|11393.22|11393.22|11398.41|11398.41|11393.22|11393.22|0
1645181410000|2022-02-18 10:50:10|11393.06|11393.06|11392.41|11392.41|11393.06|11393.06|11392.41|11392.41|0
1645181420000|2022-02-18 10:50:20|11392.22|11392.22|11392.22|11392.22|11392.22|11392.22|11392.22|11392.22|0
1645181440000|2022-02-18 10:50:40|11391.86|11391.86|11391.02|11391.02|11391.86|11391.86|11391.02|11391.02|0
1645181460000|2022-02-18 10:51:00|11391.2|11391.2|11391.59|11391.59|11391.59|11391.59|11391.2|11391.2|0
1645181470000|2022-02-18 10:51:10|11391.23|11391.23|11388.86|11388.86|11391.23|11391.23|11388.86|11388.86|0
1645181490000|2022-02-18 10:51:30|11389.45|11389.45|11389.74|11389.74|11390.16|11390.16|11389.45|11389.45|0
1645181500000|2022-02-18 10:51:40|11389.03|11389.03|11389.85|11389.85|11389.85|11389.85|11389.03|11389.03|0
1645181540000|2022-02-18 10:52:20|11389.53|11389.53|11389.53|11389.53|11389.53|11389.53|11389.53|11389.53|0
1645181550000|2022-02-18 10:52:30|11389.76|11389.76|11389.86|11389.86|11389.86|11389.86|11389.76|11389.76|0
1645181560000|2022-02-18 10:52:40|11390.17|11390.17|11390.17|11390.17|11390.17|11390.17|11390.17|11390.17|0
1645181570000|2022-02-18 10:52:50|11390.96|11390.96|11391.4|11391.4|11391.4|11391.4|11390.96|11390.96|0
1645181580000|2022-02-18 10:53:00|11391.26|11391.26|11391.26|11391.26|11391.26|11391.26|11391.26|11391.26|0
1645181590000|2022-02-18 10:53:10|11391.15|11391.15|11391.15|11391.15|11391.15|11391.15|11391.15|11391.15|0
1645181600000|2022-02-18 10:53:20|11392.15|11392.15|11392.69|11392.69|11392.69|11392.69|11392.15|11392.15|0
1645181610000|2022-02-18 10:53:30|11392.88|11392.88|11392.88|11392.88|11392.88|11392.88|11392.88|11392.88|0
1645181630000|2022-02-18 10:53:50|11393.67|11393.67|11393.67|11393.67|11393.67|11393.67|11393.67|11393.67|0
1645181640000|2022-02-18 10:54:00|11393.86|11393.86|11394.55|11394.55|11394.55|11394.55|11393.86|11393.86|0
1645181660000|2022-02-18 10:54:20|11394.63|11394.63|11394.73|11394.73|11394.73|11394.73|11394.63|11394.63|0
1645181670000|2022-02-18 10:54:30|11395.16|11395.16|11395.99|11395.99|11395.99|11395.99|11395.16|11395.16|0
1645181680000|2022-02-18 10:54:40|11396.1|11396.1|11397.25|11397.25|11397.25|11397.25|11396.1|11396.1|0
1645181690000|2022-02-18 10:54:50|11397.69|11397.69|11397.69|11397.69|11397.69|11397.69|11397.69|11397.69|0
1645181700000|2022-02-18 10:55:00|11398.15|11398.15|11399.46|11399.46|11399.46|11399.46|11398.15|11398.15|0
1645181730000|2022-02-18 10:55:30|11399.82|11399.82|11401.61|11401.61|11401.61|11401.61|11399.82|11399.82|0
1645181740000|2022-02-18 10:55:40|11402.07|11402.07|11402.07|11402.07|11402.07|11402.07|11402.07|11402.07|0
1645181750000|2022-02-18 10:55:50|11401.61|11401.61|11402.4|11402.4|11402.4|11402.4|11401.61|11401.61|0
1645181760000|2022-02-18 10:56:00|11403.19|11403.19|11400.59|11400.59|11403.19|11403.19|11400.59|11400.59|0
1645181770000|2022-02-18 10:56:10|11400.35|11400.35|11399.56|11399.56|11400.35|11400.35|11399.47|11399.47|0
1645181780000|2022-02-18 10:56:20|11399.72|11399.72|11399.44|11399.44|11399.72|11399.72|11399.44|11399.44|0
1645181790000|2022-02-18 10:56:30|11399.08|11399.08|11398.92|11398.92|11399.08|11399.08|11398.92|11398.92|0
1645181820000|2022-02-18 10:57:00|11399.07|11399.07|11399.21|11399.21|11399.21|11399.21|11398.91|11398.91|0
1645181830000|2022-02-18 10:57:10|11398.74|11398.74|11398.65|11398.65|11398.83|11398.83|11398.65|11398.65|0
1645181840000|2022-02-18 10:57:20|11398.57|11398.57|11398.38|11398.38|11398.57|11398.57|11398.38|11398.38|0
1645181860000|2022-02-18 10:57:40|11398.73|11398.73|11398.73|11398.73|11398.73|11398.73|11398.73|11398.73|0
1645181870000|2022-02-18 10:57:50|11399.67|11399.67|11399.39|11399.39|11399.67|11399.67|11399.39|11399.39|0
1645181880000|2022-02-18 10:58:00|11399.47|11399.47|11399.12|11399.12|11399.47|11399.47|11399.03|11399.03|0
1645181900000|2022-02-18 10:58:20|11399.03|11399.03|11399.03|11399.03|11399.03|11399.03|11399.03|11399.03|0
1645181910000|2022-02-18 10:58:30|11398.71|11398.71|11398.71|11398.71|11398.71|11398.71|11398.71|11398.71|0
1645181920000|2022-02-18 10:58:40|11398.28|11398.28|11396.7|11396.7|11398.71|11398.71|11396.7|11396.7|0
1645181930000|2022-02-18 10:58:50|11396.01|11396.01|11396.01|11396.01|11396.01|11396.01|11395.78|11395.78|0
1645181940000|2022-02-18 10:59:00|11395.56|11395.56|11394.69|11394.69|11395.56|11395.56|11394.69|11394.69|0
1645181950000|2022-02-18 10:59:10|11394.79|11394.79|11395.13|11395.13|11395.48|11395.48|11394.79|11394.79|0
1645181970000|2022-02-18 10:59:30|11395.03|11395.03|11395.03|11395.03|11395.03|11395.03|11395.03|11395.03|0
1645181980000|2022-02-18 10:59:40|11395.46|11395.46|11393.66|11393.66|11395.46|11395.46|11393.66|11393.66|0
1645181990000|2022-02-18 10:59:50|11394.09|11394.09|11394.86|11394.86|11394.86|11394.86|11394.09|11394.09|0
1645182000000|2022-02-18 11:00:00|11394.43|11394.43|11396.96|11396.96|11396.96|11396.96|11394.43|11394.43|0
1645182020000|2022-02-18 11:00:20|11396.1|11396.1|11396.1|11396.1|11396.1|11396.1|11396.1|11396.1|0
1645182030000|2022-02-18 11:00:30|11396.33|11396.33|11396.33|11396.33|11396.33|11396.33|11396.33|11396.33|0
1645182040000|2022-02-18 11:00:40|11396.51|11396.51|11395.82|11395.82|11396.51|11396.51|11395.82|11395.82|0
1645182050000|2022-02-18 11:00:50|11395.36|11395.36|11394.93|11394.93|11395.62|11395.62|11394.93|11394.93|0
1645182060000|2022-02-18 11:01:00|11395.39|11395.39|11394.47|11394.47|11395.39|11395.39|11394.47|11394.47|0
1645182070000|2022-02-18 11:01:10|11394.58|11394.58|11394.58|11394.58|11394.58|11394.58|11394.58|11394.58|0
1645182080000|2022-02-18 11:01:20|11395.04|11395.04|11395.04|11395.04|11395.04|11395.04|11395.04|11395.04|0
1645182090000|2022-02-18 11:01:30|11394.18|11394.18|11394.18|11394.18|11394.18|11394.18|11394.18|11394.18|0
1645182110000|2022-02-18 11:01:50|11394.64|11394.64|11394.21|11394.21|11394.78|11394.78|11394.21|11394.21|0
1645182120000|2022-02-18 11:02:00|11394.34|11394.34|11394.43|11394.43|11394.43|11394.43|11394.08|11394.08|0
1645182140000|2022-02-18 11:02:20|11395.22|11395.22|11395.22|11395.22|11395.22|11395.22|11395.22|11395.22|0
1645182150000|2022-02-18 11:02:30|11395.04|11395.04|11395.04|11395.04|11395.04|11395.04|11395.04|11395.04|0
1645182170000|2022-02-18 11:02:50|11394.96|11394.96|11395.27|11395.27|11395.27|11395.27|11394.96|11394.96|0
1645182180000|2022-02-18 11:03:00|11394.84|11394.84|11394.84|11394.84|11394.84|11394.84|11394.84|11394.84|0
1645182190000|2022-02-18 11:03:10|11395.28|11395.28|11395.28|11395.28|11395.28|11395.28|11395.28|11395.28|0
1645182210000|2022-02-18 11:03:30|11395.17|11395.17|11395.49|11395.49|11395.49|11395.49|11395.17|11395.17|0
1645182220000|2022-02-18 11:03:40|11395.62|11395.62|11396.2|11396.2|11396.2|11396.2|11395.62|11395.62|0
1645182230000|2022-02-18 11:03:50|11396.44|11396.44|11396.44|11396.44|11396.44|11396.44|11396.44|11396.44|0
1645182240000|2022-02-18 11:04:00|11396.67|11396.67|11396.67|11396.67|11396.67|11396.67|11396.67|11396.67|0
1645182250000|2022-02-18 11:04:10|11397.46|11397.46|11397.46|11397.46|11397.46|11397.46|11397.46|11397.46|0
1645182260000|2022-02-18 11:04:20|11397.61|11397.61|11396.82|11396.82|11397.61|11397.61|11396.82|11396.82|0
1645182270000|2022-02-18 11:04:30|11396.97|11396.97|11396.97|11396.97|11396.97|11396.97|11396.97|11396.97|0
1645182290000|2022-02-18 11:04:50|11397.41|11397.41|11397.41|11397.41|11397.41|11397.41|11397.41|11397.41|0
1645182300000|2022-02-18 11:05:00|11398.21|11398.21|11398.83|11398.83|11398.83|11398.83|11398.21|11398.21|0
1645182330000|2022-02-18 11:05:30|11399.62|11399.62|11399.99|11399.99|11399.99|11399.99|11399.62|11399.62|0
1645182340000|2022-02-18 11:05:40|11400.43|11400.43|11402.01|11402.01|11402.01|11402.01|11400.43|11400.43|0
1645182350000|2022-02-18 11:05:50|11402.2|11402.2|11402.51|11402.51|11402.51|11402.51|11402.2|11402.2|0
1645182370000|2022-02-18 11:06:10|11403.58|11403.58|11403.58|11403.58|11403.58|11403.58|11403.58|11403.58|0
1645182380000|2022-02-18 11:06:20|11403.72|11403.72|11404.81|11404.81|11404.81|11404.81|11403.72|11403.72|0
1645182390000|2022-02-18 11:06:30|11404.46|11404.46|11405.06|11405.06|11405.36|11405.36|11404.46|11404.46|0
1645182400000|2022-02-18 11:06:40|11405.36|11405.36|11405.36|11405.36|11405.36|11405.36|11405.36|11405.36|0
1645182410000|2022-02-18 11:06:50|11405.46|11405.46|11406.35|11406.35|11406.35|11406.35|11405.46|11405.46|0
1645182460000|2022-02-18 11:07:40|11405.56|11405.56|11405.56|11405.56|11405.56|11405.56|11405.56|11405.56|0
1645182500000|2022-02-18 11:08:20|11406.19|11406.19|11406.19|11406.19|11406.19|11406.19|11406.19|11406.19|0
1645182510000|2022-02-18 11:08:30|11405.76|11405.76|11405.76|11405.76|11405.76|11405.76|11405.76|11405.76|0
1645182530000|2022-02-18 11:08:50|11406.23|11406.23|11406.52|11406.52|11406.52|11406.52|11405.93|11405.93|0
1645182570000|2022-02-18 11:09:30|11407.31|11407.31|11408.51|11408.51|11408.51|11408.51|11407.31|11407.31|0
1645182590000|2022-02-18 11:09:50|11408.74|11408.74|11409.2|11409.2|11409.2|11409.2|11408.74|11408.74|0
1645182600000|2022-02-18 11:10:00|11409.09|11409.09|11409.09|11409.09|11409.09|11409.09|11409.09|11409.09|0
1645182610000|2022-02-18 11:10:10|11409.27|11409.27|11409.27|11409.27|11409.27|11409.27|11409.27|11409.27|0
1645182630000|2022-02-18 11:10:30|11409.46|11409.46|11409.46|11409.46|11409.46|11409.46|11409.46|11409.46|0
1645182650000|2022-02-18 11:10:50|11409.15|11409.15|11409.15|11409.15|11409.15|11409.15|11409.15|11409.15|0
1645182660000|2022-02-18 11:11:00|11408.83|11408.83|11408.52|11408.52|11408.83|11408.83|11408.52|11408.52|0
1645182670000|2022-02-18 11:11:10|11407.73|11407.73|11407.73|11407.73|11407.73|11407.73|11407.73|11407.73|0
1645182700000|2022-02-18 11:11:40|11407.84|11407.84|11407.84|11407.84|11407.84|11407.84|11407.84|11407.84|0
1645182710000|2022-02-18 11:11:50|11408|11408|11407.69|11407.69|11408|11408|11407.69|11407.69|0
1645182730000|2022-02-18 11:12:10|11407.39|11407.39|11407.39|11407.39|11407.39|11407.39|11407.39|11407.39|0
1645182800000|2022-02-18 11:13:20|11407.14|11407.14|11404.82|11404.82|11407.49|11407.49|11404.82|11404.82|0
1645182810000|2022-02-18 11:13:30|11404.71|11404.71|11403.58|11403.58|11404.71|11404.71|11403.58|11403.58|0
1645182820000|2022-02-18 11:13:40|11403.14|11403.14|11403.25|11403.25|11403.25|11403.25|11403.14|11403.14|0
1645182830000|2022-02-18 11:13:50|11402.46|11402.46|11402.22|11402.22|11402.46|11402.46|11402.22|11402.22|0
1645182840000|2022-02-18 11:14:00|11401.36|11401.36|11401.36|11401.36|11401.36|11401.36|11401.36|11401.36|0
1645182910000|2022-02-18 11:15:10|11401.79|11401.79|11401.71|11401.71|11401.79|11401.79|11401.71|11401.71|0
1645182920000|2022-02-18 11:15:20|11402.07|11402.07|11403.08|11403.08|11403.08|11403.08|11402.07|11402.07|0
1645182930000|2022-02-18 11:15:30|11403.33|11403.33|11403.56|11403.56|11403.56|11403.56|11403.33|11403.33|0
1645182950000|2022-02-18 11:15:50|11405.14|11405.14|11407.18|11407.18|11407.18|11407.18|11405.14|11405.14|0
1645182960000|2022-02-18 11:16:00|11406.39|11406.39|11406.75|11406.75|11406.75|11406.75|11406.39|11406.39|0
1645182970000|2022-02-18 11:16:10|11406.53|11406.53|11406.83|11406.83|11406.83|11406.83|11406.53|11406.53|0
1645183030000|2022-02-18 11:17:10|11406.97|11406.97|11406.97|11406.97|11406.97|11406.97|11406.97|11406.97|0
1645183040000|2022-02-18 11:17:20|11407.28|11407.28|11408.03|11408.03|11408.03|11408.03|11407.28|11407.28|0
1645183060000|2022-02-18 11:17:40|11408.82|11408.82|11408.82|11408.82|11408.82|11408.82|11408.82|11408.82|0
1645183080000|2022-02-18 11:18:00|11408.91|11408.91|11408.82|11408.82|11408.91|11408.91|11408.82|11408.82|0
1645183100000|2022-02-18 11:18:20|11409.16|11409.16|11409.16|11409.16|11409.16|11409.16|11409.16|11409.16|0
1645183120000|2022-02-18 11:18:40|11408.97|11408.97|11408.97|11408.97|11408.97|11408.97|11408.97|11408.97|0
1645183130000|2022-02-18 11:18:50|11409.05|11409.05|11409.05|11409.05|11409.05|11409.05|11409.05|11409.05|0
1645183160000|2022-02-18 11:19:20|11409.28|11409.28|11409.09|11409.09|11409.28|11409.28|11409.09|11409.09|0
1645183190000|2022-02-18 11:19:50|11409.24|11409.24|11409.23|11409.23|11410.12|11410.12|11409.23|11409.23|0
1645183210000|2022-02-18 11:20:10|11410.11|11410.11|11410.03|11410.03|11410.11|11410.11|11410.03|11410.03|0
1645183220000|2022-02-18 11:20:20|11410.17|11410.17|11410.17|11410.17|11410.17|11410.17|11410.17|11410.17|0
1645183230000|2022-02-18 11:20:30|11410.42|11410.42|11410.42|11410.42|11410.42|11410.42|11410.42|11410.42|0
1645183240000|2022-02-18 11:20:40|11409.98|11409.98|11409.98|11409.98|11409.98|11409.98|11409.98|11409.98|0
1645183260000|2022-02-18 11:21:00|11410.44|11410.44|11411.3|11411.3|11411.3|11411.3|11410.44|11410.44|0
1645183300000|2022-02-18 11:21:40|11411.49|11411.49|11411.49|11411.49|11411.49|11411.49|11411.49|11411.49|0
1645183310000|2022-02-18 11:21:50|11411.41|11411.41|11411.49|11411.49|11411.49|11411.49|11411.41|11411.41|0
1645183330000|2022-02-18 11:22:10|11411.92|11411.92|11411.51|11411.51|11411.92|11411.92|11411.51|11411.51|0
1645183340000|2022-02-18 11:22:20|11411.63|11411.63|11411.63|11411.63|11411.63|11411.63|11411.63|11411.63|0
1645183350000|2022-02-18 11:22:30|11411.39|11411.39|11411.39|11411.39|11411.39|11411.39|11411.39|11411.39|0
1645183360000|2022-02-18 11:22:40|11411.26|11411.26|11411.62|11411.62|11411.62|11411.62|11411.12|11411.12|0
1645183370000|2022-02-18 11:22:50|11411.32|11411.32|11411.59|11411.59|11411.73|11411.73|11411.32|11411.32|0
1645183410000|2022-02-18 11:23:30|11411.73|11411.73|11411.73|11411.73|11411.73|11411.73|11411.73|11411.73|0
1645183420000|2022-02-18 11:23:40|11410.94|11410.94|11410.52|11410.52|11410.94|11410.94|11410.34|11410.34|0
1645183440000|2022-02-18 11:24:00|11409.77|11409.77|11409.77|11409.77|11409.77|11409.77|11409.77|11409.77|0
1645183450000|2022-02-18 11:24:10|11409.58|11409.58|11409.58|11409.58|11409.58|11409.58|11409.58|11409.58|0
1645183500000|2022-02-18 11:25:00|11409.15|11409.15|11409.58|11409.58|11409.58|11409.58|11409.15|11409.15|0
1645183520000|2022-02-18 11:25:20|11410.03|11410.03|11410.03|11410.03|11410.03|11410.03|11410.03|11410.03|0
1645183530000|2022-02-18 11:25:30|11410.25|11410.25|11410.25|11410.25|11410.25|11410.25|11410.25|11410.25|0
1645183600000|2022-02-18 11:26:40|11410.15|11410.15|11410.47|11410.47|11410.47|11410.47|11410.15|11410.15|0
1645183610000|2022-02-18 11:26:50|11410.76|11410.76|11410.76|11410.76|11410.76|11410.76|11410.76|11410.76|0
1645183620000|2022-02-18 11:27:00|11410.57|11410.57|11410|11410|11410.57|11410.57|11410|11410|0
1645183640000|2022-02-18 11:27:20|11409.81|11409.81|11410.11|11410.11|11410.11|11410.11|11409.81|11409.81|0
1645183650000|2022-02-18 11:27:30|11409.32|11409.32|11409.32|11409.32|11409.32|11409.32|11409.32|11409.32|0
1645183670000|2022-02-18 11:27:50|11408.38|11408.38|11408.4|11408.4|11408.4|11408.4|11407.52|11407.52|0
1645183680000|2022-02-18 11:28:00|11408.26|11408.26|11408.25|11408.25|11408.67|11408.67|11408.25|11408.25|0
1645183690000|2022-02-18 11:28:10|11408.48|11408.48|11408.71|11408.71|11408.71|11408.71|11408.48|11408.48|0
1645183720000|2022-02-18 11:28:40|11408.57|11408.57|11409.12|11409.12|11409.12|11409.12|11408.57|11408.57|0
1645183740000|2022-02-18 11:29:00|11409.55|11409.55|11409.55|11409.55|11409.55|11409.55|11409.55|11409.55|0
1645183750000|2022-02-18 11:29:10|11409.69|11409.69|11409.55|11409.55|11409.69|11409.69|11409.55|11409.55|0
1645183760000|2022-02-18 11:29:20|11409.41|11409.41|11409.25|11409.25|11409.41|11409.41|11409.25|11409.25|0
1645183780000|2022-02-18 11:29:40|11409.1|11409.1|11409.1|11409.1|11409.1|11409.1|11409.1|11409.1|0
1645183790000|2022-02-18 11:29:50|11409.25|11409.25|11409.25|11409.25|11409.25|11409.25|11409.25|11409.25|0
1645183800000|2022-02-18 11:30:00|11409.66|11409.66|11409.83|11409.83|11410.1|11410.1|11409.66|11409.66|0
1645183810000|2022-02-18 11:30:10|11409.35|11409.35|11407.08|11407.08|11409.45|11409.45|11407.08|11407.08|0
1645183820000|2022-02-18 11:30:20|11407.87|11407.87|11407.87|11407.87|11407.87|11407.87|11407.87|11407.87|0
1645183840000|2022-02-18 11:30:40|11408.15|11408.15|11407.87|11407.87|11408.15|11408.15|11407.87|11407.87|0
1645183850000|2022-02-18 11:30:50|11408.02|11408.02|11408.02|11408.02|11408.02|11408.02|11408.02|11408.02|0
1645183870000|2022-02-18 11:31:10|11407.59|11407.59|11407.59|11407.59|11407.59|11407.59|11407.59|11407.59|0
1645183930000|2022-02-18 11:32:10|11408.02|11408.02|11408.26|11408.26|11408.69|11408.69|11408.02|11408.02|0
1645183940000|2022-02-18 11:32:20|11407.82|11407.82|11408.94|11408.94|11408.94|11408.94|11407.82|11407.82|0
1645183950000|2022-02-18 11:32:30|11409.39|11409.39|11410.14|11410.14|11410.14|11410.14|11409.39|11409.39|0
1645183990000|2022-02-18 11:33:10|11409.95|11409.95|11410.74|11410.74|11410.74|11410.74|11409.95|11409.95|0
1645184000000|2022-02-18 11:33:20|11410.43|11410.43|11410.43|11410.43|11410.43|11410.43|11410.43|11410.43|0
1645184030000|2022-02-18 11:33:50|11409.64|11409.64|11409.64|11409.64|11409.64|11409.64|11409.64|11409.64|0
1645184060000|2022-02-18 11:34:20|11410.07|11410.07|11410.39|11410.39|11410.39|11410.39|11410.07|11410.07|0
1645184110000|2022-02-18 11:35:10|11410.66|11410.66|11410.66|11410.66|11410.66|11410.66|11410.66|11410.66|0
1645184160000|2022-02-18 11:36:00|11410.36|11410.36|11410.36|11410.36|11410.36|11410.36|11410.36|11410.36|0
1645184170000|2022-02-18 11:36:10|11409.92|11409.92|11409.77|11409.77|11410.56|11410.56|11409.77|11409.77|0
1645184180000|2022-02-18 11:36:20|11409.56|11409.56|11409.56|11409.56|11409.56|11409.56|11409.56|11409.56|0
1645184190000|2022-02-18 11:36:30|11409.2|11409.2|11409.09|11409.09|11409.2|11409.2|11409.09|11409.09|0
1645184210000|2022-02-18 11:36:50|11409.32|11409.32|11409.32|11409.32|11409.32|11409.32|11409.32|11409.32|0
1645184220000|2022-02-18 11:37:00|11409.53|11409.53|11409.89|11409.89|11409.89|11409.89|11409.53|11409.53|0
1645184230000|2022-02-18 11:37:10|11410|11410|11410|11410|11410|11410|11410|11410|0
1645184240000|2022-02-18 11:37:20|11409.79|11409.79|11409.9|11409.9|11410.76|11410.76|11409.79|11409.79|0
1645184270000|2022-02-18 11:37:50|11409.71|11409.71|11409.71|11409.71|11409.71|11409.71|11409.71|11409.71|0
1645184280000|2022-02-18 11:38:00|11409.51|11409.51|11409.72|11409.72|11409.94|11409.94|11409.51|11409.51|0
1645184300000|2022-02-18 11:38:20|11409.83|11409.83|11409.83|11409.83|11409.83|11409.83|11409.83|11409.83|0
1645184320000|2022-02-18 11:38:40|11409.99|11409.99|11409.2|11409.2|11409.99|11409.99|11409.2|11409.2|0
1645184340000|2022-02-18 11:39:00|11409.46|11409.46|11409.6|11409.6|11409.6|11409.6|11409.46|11409.46|0
1645184350000|2022-02-18 11:39:10|11409.79|11409.79|11409.79|11409.79|11409.79|11409.79|11409.79|11409.79|0
1645184380000|2022-02-18 11:39:40|11409.6|11409.6|11409.42|11409.42|11409.6|11409.6|11409.42|11409.42|0
1645184390000|2022-02-18 11:39:50|11409.31|11409.31|11409.31|11409.31|11409.31|11409.31|11409.31|11409.31|0
1645184400000|2022-02-18 11:40:00|11409.74|11409.74|11409.74|11409.74|11409.74|11409.74|11409.74|11409.74|0
1645184430000|2022-02-18 11:40:30|11408.86|11408.86|11407.47|11407.47|11408.86|11408.86|11407.47|11407.47|0
1645184460000|2022-02-18 11:41:00|11407.38|11407.38|11407.06|11407.06|11407.38|11407.38|11407.06|11407.06|0
1645184470000|2022-02-18 11:41:10|11407.16|11407.16|11407.16|11407.16|11407.16|11407.16|11407.16|11407.16|0
1645184480000|2022-02-18 11:41:20|11406.72|11406.72|11406.72|11406.72|11406.72|11406.72|11406.72|11406.72|0
1645184490000|2022-02-18 11:41:30|11406.58|11406.58|11406.89|11406.89|11406.89|11406.89|11406.58|11406.58|0
1645184510000|2022-02-18 11:41:50|11407.16|11407.16|11407.16|11407.16|11407.16|11407.16|11407.16|11407.16|0
1645184520000|2022-02-18 11:42:00|11406.99|11406.99|11407.09|11407.09|11407.09|11407.09|11406.99|11406.99|0
1645184530000|2022-02-18 11:42:10|11406.66|11406.66|11406.66|11406.66|11406.66|11406.66|11406.66|11406.66|0
1645184540000|2022-02-18 11:42:20|11406.75|11406.75|11406.98|11406.98|11406.98|11406.98|11406.75|11406.75|0
1645184550000|2022-02-18 11:42:30|11406.74|11406.74|11406.65|11406.65|11406.74|11406.74|11406.65|11406.65|0
1645184560000|2022-02-18 11:42:40|11406.96|11406.96|11406.88|11406.88|11406.96|11406.96|11406.88|11406.88|0
1645184570000|2022-02-18 11:42:50|11407.12|11407.12|11407.35|11407.35|11407.35|11407.35|11407.12|11407.12|0
1645184590000|2022-02-18 11:43:10|11407.5|11407.5|11407.5|11407.5|11407.5|11407.5|11407.5|11407.5|0
1645184620000|2022-02-18 11:43:40|11407.36|11407.36|11407.23|11407.23|11407.36|11407.36|11407.23|11407.23|0
1645184640000|2022-02-18 11:44:00|11406.44|11406.44|11406.44|11406.44|11406.44|11406.44|11406.44|11406.44|0
1645184650000|2022-02-18 11:44:10|11405.55|11405.55|11405.55|11405.55|11405.55|11405.55|11405.55|11405.55|0
1645184660000|2022-02-18 11:44:20|11405.21|11405.21|11404.78|11404.78|11405.21|11405.21|11404.55|11404.55|0
1645184670000|2022-02-18 11:44:30|11404.35|11404.35|11404.35|11404.35|11404.35|11404.35|11404.35|11404.35|0
1645184700000|2022-02-18 11:45:00|11404.51|11404.51|11404.76|11404.76|11404.76|11404.76|11404.51|11404.51|0
1645184760000|2022-02-18 11:46:00|11403.18|11403.18|11402.87|11402.87|11403.18|11403.18|11402.87|11402.87|0
1645184800000|2022-02-18 11:46:40|11402.46|11402.46|11402.6|11402.6|11402.6|11402.6|11402.46|11402.46|0
1645184820000|2022-02-18 11:47:00|11402.73|11402.73|11403.17|11403.17|11403.17|11403.17|11402.73|11402.73|0
1645184830000|2022-02-18 11:47:10|11402.38|11402.38|11402.38|11402.38|11402.38|11402.38|11402.38|11402.38|0
1645184840000|2022-02-18 11:47:20|11402.03|11402.03|11401.9|11401.9|11402.03|11402.03|11401.9|11401.9|0
1645184850000|2022-02-18 11:47:30|11401.66|11401.66|11400.43|11400.43|11401.66|11401.66|11400.43|11400.43|0
1645184860000|2022-02-18 11:47:40|11400.57|11400.57|11400.43|11400.43|11400.57|11400.57|11400.43|11400.43|0
1645184870000|2022-02-18 11:47:50|11400.7|11400.7|11400.57|11400.57|11400.7|11400.7|11400.57|11400.57|0
1645184890000|2022-02-18 11:48:10|11400.43|11400.43|11400.43|11400.43|11400.43|11400.43|11400.43|11400.43|0
1645184900000|2022-02-18 11:48:20|11400.82|11400.82|11402.63|11402.63|11402.63|11402.63|11400.82|11400.82|0
1645184910000|2022-02-18 11:48:30|11402.36|11402.36|11402.27|11402.27|11402.49|11402.49|11402.27|11402.27|0
1645184930000|2022-02-18 11:48:50|11402.1|11402.1|11402.1|11402.1|11402.1|11402.1|11402.1|11402.1|0
1645184940000|2022-02-18 11:49:00|11402.02|11402.02|11401.94|11401.94|11402.02|11402.02|11401.94|11401.94|0
1645184950000|2022-02-18 11:49:10|11402.06|11402.06|11402.06|11402.06|11402.06|11402.06|11402.06|11402.06|0
1645184960000|2022-02-18 11:49:20|11402.36|11402.36|11402.36|11402.36|11402.36|11402.36|11402.36|11402.36|0
1645184970000|2022-02-18 11:49:30|11402.21|11402.21|11402.21|11402.21|11402.21|11402.21|11401.42|11401.42|0
1645184990000|2022-02-18 11:49:50|11401.34|11401.34|11401.18|11401.18|11401.34|11401.34|11401.18|11401.18|0
1645185000000|2022-02-18 11:50:00|11400.83|11400.83|11397.89|11397.89|11400.83|11400.83|11397.89|11397.89|0
1645185010000|2022-02-18 11:50:10|11398.07|11398.07|11398.51|11398.51|11398.51|11398.51|11398.07|11398.07|0
1645185040000|2022-02-18 11:50:40|11398.01|11398.01|11398.01|11398.01|11398.01|11398.01|11398.01|11398.01|0
1645185050000|2022-02-18 11:50:50|11397.55|11397.55|11397|11397|11397.55|11397.55|11397|11397|0
1645185060000|2022-02-18 11:51:00|11396.69|11396.69|11396.69|11396.69|11396.69|11396.69|11396.69|11396.69|0
1645185070000|2022-02-18 11:51:10|11396.43|11396.43|11396.69|11396.69|11396.69|11396.69|11396.43|11396.43|0
1645185110000|2022-02-18 11:51:50|11397.13|11397.13|11397.13|11397.13|11397.13|11397.13|11397.13|11397.13|0
1645185120000|2022-02-18 11:52:00|11399.17|11399.17|11399.17|11399.17|11399.17|11399.17|11399.17|11399.17|0
1645185140000|2022-02-18 11:52:20|11399.36|11399.36|11399.36|11399.36|11399.36|11399.36|11399.36|11399.36|0
1645185150000|2022-02-18 11:52:30|11400.16|11400.16|11401.89|11401.89|11401.89|11401.89|11400.16|11400.16|0
1645185180000|2022-02-18 11:53:00|11402.07|11402.07|11402.07|11402.07|11402.07|11402.07|11402.07|11402.07|0
1645185190000|2022-02-18 11:53:10|11402.22|11402.22|11402.22|11402.22|11402.22|11402.22|11402.22|11402.22|0
1645185210000|2022-02-18 11:53:30|11402.66|11402.66|11403.38|11403.38|11403.52|11403.52|11402.66|11402.66|0
1645185220000|2022-02-18 11:53:40|11403.82|11403.82|11403.82|11403.82|11403.82|11403.82|11403.82|11403.82|0
1645185250000|2022-02-18 11:54:10|11403.98|11403.98|11403.99|11403.99|11403.99|11403.99|11403.76|11403.76|0
1645185270000|2022-02-18 11:54:30|11404.35|11404.35|11404.35|11404.35|11404.35|11404.35|11404.35|11404.35|0
1645185290000|2022-02-18 11:54:50|11404.13|11404.13|11404.13|11404.13|11404.13|11404.13|11404.13|11404.13|0
1645185310000|2022-02-18 11:55:10|11403.91|11403.91|11403.91|11403.91|11403.91|11403.91|11403.91|11403.91|0
1645185320000|2022-02-18 11:55:20|11404.23|11404.23|11404.23|11404.23|11404.23|11404.23|11404.23|11404.23|0
1645185360000|2022-02-18 11:56:00|11404.5|11404.5|11404.99|11404.99|11404.99|11404.99|11404.36|11404.36|0
1645185390000|2022-02-18 11:56:30|11404.55|11404.55|11404.35|11404.35|11404.71|11404.71|11404.35|11404.35|0
1645185400000|2022-02-18 11:56:40|11404.44|11404.44|11404.75|11404.75|11404.75|11404.75|11404.44|11404.44|0
1645185410000|2022-02-18 11:56:50|11404.44|11404.44|11404.58|11404.58|11404.58|11404.58|11404.44|11404.44|0
1645185420000|2022-02-18 11:57:00|11404.71|11404.71|11404.71|11404.71|11404.71|11404.71|11404.71|11404.71|0
1645185430000|2022-02-18 11:57:10|11404.82|11404.82|11404.5|11404.5|11404.82|11404.82|11404.5|11404.5|0
1645185450000|2022-02-18 11:57:30|11404.71|11404.71|11404.02|11404.02|11404.71|11404.71|11404.02|11404.02|0
1645185460000|2022-02-18 11:57:40|11404.38|11404.38|11404.38|11404.38|11404.38|11404.38|11404.38|11404.38|0
1645185470000|2022-02-18 11:57:50|11404.53|11404.53|11404.68|11404.68|11404.68|11404.68|11404.53|11404.53|0
1645185480000|2022-02-18 11:58:00|11404.38|11404.38|11404.38|11404.38|11404.38|11404.38|11404.38|11404.38|0
1645185500000|2022-02-18 11:58:20|11404.49|11404.49|11404.92|11404.92|11404.92|11404.92|11404.49|11404.49|0
1645185510000|2022-02-18 11:58:30|11405.15|11405.15|11405.94|11405.94|11405.94|11405.94|11405.15|11405.15|0
1645185520000|2022-02-18 11:58:40|11406.25|11406.25|11407.82|11407.82|11407.82|11407.82|11406.25|11406.25|0
1645185530000|2022-02-18 11:58:50|11408.61|11408.61|11408.66|11408.66|11408.66|11408.66|11408.47|11408.47|0
1645185540000|2022-02-18 11:59:00|11408.74|11408.74|11408.98|11408.98|11408.98|11408.98|11408.62|11408.62|0
1645185550000|2022-02-18 11:59:10|11409.23|11409.23|11409.57|11409.57|11409.57|11409.57|11409.23|11409.23|0
1645185570000|2022-02-18 11:59:30|11409.8|11409.8|11409.91|11409.91|11409.91|11409.91|11409.8|11409.8|0
1645185580000|2022-02-18 11:59:40|11410.7|11410.7|11411.27|11411.27|11411.27|11411.27|11410.7|11410.7|0
1645185590000|2022-02-18 11:59:50|11411.54|11411.54|11411.55|11411.55|11411.67|11411.67|11411.47|11411.47|0
1645185600000|2022-02-18 12:00:00|11411.79|11411.79|11412.05|11412.05|11412.05|11412.05|11411.62|11411.62|0
1645185610000|2022-02-18 12:00:10|11411.89|11411.89|11411.1|11411.1|11411.89|11411.89|11411.1|11411.1|0
1645185620000|2022-02-18 12:00:20|11411.4|11411.4|11411.4|11411.4|11411.4|11411.4|11411.4|11411.4|0
1645185650000|2022-02-18 12:00:50|11409.82|11409.82|11410.26|11410.26|11410.26|11410.26|11409.82|11409.82|0
1645185660000|2022-02-18 12:01:00|11409.95|11409.95|11409.63|11409.63|11409.95|11409.95|11409.63|11409.63|0
1645185670000|2022-02-18 12:01:10|11409.19|11409.19|11409.19|11409.19|11409.19|11409.19|11409.19|11409.19|0
1645185700000|2022-02-18 12:01:40|11409.55|11409.55|11409.55|11409.55|11409.55|11409.55|11409.55|11409.55|0
1645185720000|2022-02-18 12:02:00|11409.4|11409.4|11408.99|11408.99|11409.4|11409.4|11408.99|11408.99|0
1645185740000|2022-02-18 12:02:20|11408.55|11408.55|11408.55|11408.55|11408.55|11408.55|11408.55|11408.55|0
1645185750000|2022-02-18 12:02:30|11408.44|11408.44|11408.44|11408.44|11408.44|11408.44|11408.44|11408.44|0
1645185760000|2022-02-18 12:02:40|11408.65|11408.65|11408.65|11408.65|11408.65|11408.65|11408.65|11408.65|0
1645185780000|2022-02-18 12:03:00|11407.79|11407.79|11407.79|11407.79|11407.79|11407.79|11407.79|11407.79|0
1645185790000|2022-02-18 12:03:10|11407.93|11407.93|11407.79|11407.79|11407.93|11407.93|11407.79|11407.79|0
1645185800000|2022-02-18 12:03:20|11407.93|11407.93|11408.08|11408.08|11408.08|11408.08|11407.93|11407.93|0
1645185830000|2022-02-18 12:03:50|11408.21|11408.21|11408.21|11408.21|11408.21|11408.21|11408.21|11408.21|0
1645185840000|2022-02-18 12:04:00|11408.36|11408.36|11408.36|11408.36|11408.36|11408.36|11408.36|11408.36|0
1645185850000|2022-02-18 12:04:10|11408.72|11408.72|11408.72|11408.72|11408.72|11408.72|11408.72|11408.72|0
1645185870000|2022-02-18 12:04:30|11408.49|11408.49|11409.03|11409.03|11409.03|11409.03|11408.49|11408.49|0
1645185880000|2022-02-18 12:04:40|11409.2|11409.2|11409.43|11409.43|11409.43|11409.43|11409.2|11409.2|0
1645185900000|2022-02-18 12:05:00|11409.71|11409.71|11410.93|11410.93|11410.93|11410.93|11409.71|11409.71|0
1645185910000|2022-02-18 12:05:10|11411.72|11411.72|11412.04|11412.04|11412.04|11412.04|11411.72|11411.72|0
1645185920000|2022-02-18 12:05:20|11412.15|11412.15|11412.15|11412.15|11412.15|11412.15|11412.15|11412.15|0
1645185930000|2022-02-18 12:05:30|11413.05|11413.05|11414.61|11414.61|11414.61|11414.61|11413.05|11413.05|0
1645185940000|2022-02-18 12:05:40|11414.91|11414.91|11416.46|11416.46|11416.46|11416.46|11414.91|11414.91|0
1645185950000|2022-02-18 12:05:50|11416.31|11416.31|11416.58|11416.58|11416.74|11416.74|11416.31|11416.31|0
1645185960000|2022-02-18 12:06:00|11415.79|11415.79|11415.79|11415.79|11416.14|11416.14|11415.49|11415.49|0
1645186020000|2022-02-18 12:07:00|11415.47|11415.47|11415.47|11415.47|11415.47|11415.47|11415.47|11415.47|0
1645186090000|2022-02-18 12:08:10|11416.14|11416.14|11419.04|11419.04|11419.04|11419.04|11416.14|11416.14|0
1645186100000|2022-02-18 12:08:20|11418.77|11418.77|11418.77|11418.77|11418.77|11418.77|11418.77|11418.77|0
1645186110000|2022-02-18 12:08:30|11418.67|11418.67|11418.67|11418.67|11418.67|11418.67|11418.67|11418.67|0
1645186120000|2022-02-18 12:08:40|11418.44|11418.44|11418.44|11418.44|11418.44|11418.44|11418.44|11418.44|0
1645186130000|2022-02-18 12:08:50|11418.33|11418.33|11418.33|11418.33|11418.33|11418.33|11418.33|11418.33|0
1645186140000|2022-02-18 12:09:00|11417.97|11417.97|11418.41|11418.41|11418.41|11418.41|11417.83|11417.83|0
1645186160000|2022-02-18 12:09:20|11418.68|11418.68|11418.68|11418.68|11418.68|11418.68|11418.68|11418.68|0
1645186170000|2022-02-18 12:09:30|11418.44|11418.44|11418.28|11418.28|11418.44|11418.44|11418.28|11418.28|0
1645186190000|2022-02-18 12:09:50|11417.81|11417.81|11416.89|11416.89|11417.81|11417.81|11416.89|11416.89|0
1645186200000|2022-02-18 12:10:00|11417.68|11417.68|11417.45|11417.45|11418.05|11418.05|11417.45|11417.45|0
1645186210000|2022-02-18 12:10:10|11416.57|11416.57|11416.41|11416.41|11416.57|11416.57|11416.41|11416.41|0
1645186220000|2022-02-18 12:10:20|11416.16|11416.16|11416.16|11416.16|11416.16|11416.16|11416.16|11416.16|0
1645186250000|2022-02-18 12:10:50|11416|11416|11416.52|11416.52|11416.52|11416.52|11416|11416|0
1645186260000|2022-02-18 12:11:00|11416.29|11416.29|11416.9|11416.9|11416.9|11416.9|11416.29|11416.29|0
1645186290000|2022-02-18 12:11:30|11417.22|11417.22|11417.22|11417.22|11417.22|11417.22|11417.22|11417.22|0
1645186300000|2022-02-18 12:11:40|11417.53|11417.53|11417.53|11417.53|11417.53|11417.53|11417.53|11417.53|0
1645186320000|2022-02-18 12:12:00|11417.85|11417.85|11417.85|11417.85|11417.85|11417.85|11417.85|11417.85|0
1645186330000|2022-02-18 12:12:10|11418.01|11418.01|11418.01|11418.01|11418.01|11418.01|11418.01|11418.01|0
1645186340000|2022-02-18 12:12:20|11417.71|11417.71|11417.92|11417.92|11418.06|11418.06|11417.48|11417.48|0
1645186410000|2022-02-18 12:13:30|11418.13|11418.13|11418.13|11418.13|11418.13|11418.13|11418.13|11418.13|0
1645186420000|2022-02-18 12:13:40|11418.27|11418.27|11420.25|11420.25|11420.25|11420.25|11418.27|11418.27|0
1645186430000|2022-02-18 12:13:50|11420.68|11420.68|11421.59|11421.59|11421.59|11421.59|11420.38|11420.38|0
1645186450000|2022-02-18 12:14:10|11421.77|11421.77|11421.77|11421.77|11421.77|11421.77|11421.77|11421.77|0
1645186460000|2022-02-18 12:14:20|11422.04|11422.04|11422.98|11422.98|11422.98|11422.98|11422.04|11422.04|0
1645186470000|2022-02-18 12:14:30|11423.41|11423.41|11423.41|11423.41|11423.41|11423.41|11423.41|11423.41|0
1645186490000|2022-02-18 12:14:50|11423.22|11423.22|11422.79|11422.79|11423.22|11423.22|11422.79|11422.79|0
1645186500000|2022-02-18 12:15:00|11422.66|11422.66|11423.84|11423.84|11423.84|11423.84|11422.22|11422.22|0
1645186510000|2022-02-18 12:15:10|11424.86|11424.86|11425.02|11425.02|11425.02|11425.02|11424.86|11424.86|0
1645186610000|2022-02-18 12:16:50|11424.63|11424.63|11424.54|11424.54|11424.63|11424.63|11424.54|11424.54|0
1645186620000|2022-02-18 12:17:00|11424.22|11424.22|11424.62|11424.62|11424.62|11424.62|11424.18|11424.18|0
1645186630000|2022-02-18 12:17:10|11424.41|11424.41|11424.41|11424.41|11424.41|11424.41|11424.41|11424.41|0
1645186650000|2022-02-18 12:17:30|11424.84|11424.84|11424.84|11424.84|11424.84|11424.84|11424.84|11424.84|0
1645186670000|2022-02-18 12:17:50|11424.63|11424.63|11425.09|11425.09|11425.09|11425.09|11424.63|11424.63|0
1645186730000|2022-02-18 12:18:50|11425.88|11425.88|11425.88|11425.88|11425.88|11425.88|11425.88|11425.88|0
1645186740000|2022-02-18 12:19:00|11425.09|11425.09|11425.09|11425.09|11425.09|11425.09|11425.09|11425.09|0
1645186760000|2022-02-18 12:19:20|11425.53|11425.53|11425.53|11425.53|11425.53|11425.53|11425.53|11425.53|0
1645186780000|2022-02-18 12:19:40|11426.16|11426.16|11426.16|11426.16|11426.16|11426.16|11426.16|11426.16|0
1645186800000|2022-02-18 12:20:00|11426|11426|11426.44|11426.44|11426.44|11426.44|11426|11426|0
1645186810000|2022-02-18 12:20:10|11426.53|11426.53|11426.53|11426.53|11426.53|11426.53|11426.53|11426.53|0
1645186830000|2022-02-18 12:20:30|11426.96|11426.96|11427.14|11427.14|11427.14|11427.14|11426.96|11426.96|0
1645186840000|2022-02-18 12:20:40|11427.48|11427.48|11427.48|11427.48|11427.6|11427.6|11427.48|11427.48|0
1645186850000|2022-02-18 12:20:50|11427.6|11427.6|11427.6|11427.6|11427.6|11427.6|11427.6|11427.6|0
1645186880000|2022-02-18 12:21:20|11427.69|11427.69|11427.4|11427.4|11427.69|11427.69|11427.4|11427.4|0
1645186890000|2022-02-18 12:21:30|11427.76|11427.76|11427.4|11427.4|11427.76|11427.76|11427.4|11427.4|0
1645186910000|2022-02-18 12:21:50|11427.72|11427.72|11427.72|11427.72|11427.72|11427.72|11427.72|11427.72|0
1645186920000|2022-02-18 12:22:00|11428.16|11428.16|11428.52|11428.52|11428.52|11428.52|11428.16|11428.16|0
1645186930000|2022-02-18 12:22:10|11428.6|11428.6|11428.6|11428.6|11428.6|11428.6|11428.6|11428.6|0
1645186940000|2022-02-18 12:22:20|11427.98|11427.98|11427.79|11427.79|11427.98|11427.98|11427.79|11427.79|0
1645186960000|2022-02-18 12:22:40|11427.05|11427.05|11426.8|11426.8|11427.43|11427.43|11426.64|11426.64|0
1645186970000|2022-02-18 12:22:50|11425.03|11425.03|11425.22|11425.22|11425.26|11425.26|11425.03|11425.03|0
1645186980000|2022-02-18 12:23:00|11424.78|11424.78|11424.66|11424.66|11424.78|11424.78|11424.66|11424.66|0
1645187010000|2022-02-18 12:23:30|11424.76|11424.76|11423.6|11423.6|11424.76|11424.76|11423.6|11423.6|0
1645187030000|2022-02-18 12:23:50|11423.23|11423.23|11422.68|11422.68|11423.23|11423.23|11422.68|11422.68|0
1645187040000|2022-02-18 12:24:00|11423.12|11423.12|11423.12|11423.12|11423.12|11423.12|11423.12|11423.12|0
1645187050000|2022-02-18 12:24:10|11423.67|11423.67|11424.62|11424.62|11425.06|11425.06|11423.67|11423.67|0
1645187060000|2022-02-18 12:24:20|11424.81|11424.81|11424.95|11424.95|11424.95|11424.95|11424.81|11424.81|0
1645187090000|2022-02-18 12:24:50|11425.1|11425.1|11425.1|11425.1|11425.1|11425.1|11425.1|11425.1|0
1645187100000|2022-02-18 12:25:00|11424.95|11424.95|11425.43|11425.43|11425.43|11425.43|11424.95|11424.95|0
1645187130000|2022-02-18 12:25:30|11425.7|11425.7|11425.7|11425.7|11425.7|11425.7|11425.7|11425.7|0
1645187140000|2022-02-18 12:25:40|11425.84|11425.84|11426.06|11426.06|11426.15|11426.15|11425.7|11425.7|0
1645187150000|2022-02-18 12:25:50|11426.23|11426.23|11425.3|11425.3|11426.31|11426.31|11425.3|11425.3|0
1645187160000|2022-02-18 12:26:00|11425.66|11425.66|11426.24|11426.24|11426.24|11426.24|11425.66|11425.66|0
1645187170000|2022-02-18 12:26:10|11426.68|11426.68|11427.69|11427.69|11427.69|11427.69|11426.68|11426.68|0
1645187190000|2022-02-18 12:26:30|11427.54|11427.54|11427.51|11427.51|11427.93|11427.93|11427.41|11427.41|0
1645187220000|2022-02-18 12:27:00|11428.4|11428.4|11429.18|11429.18|11429.18|11429.18|11428.4|11428.4|0
1645187240000|2022-02-18 12:27:20|11429.41|11429.41|11428.97|11428.97|11429.41|11429.41|11428.97|11428.97|0
1645187250000|2022-02-18 12:27:30|11429.33|11429.33|11429.76|11429.76|11429.76|11429.76|11429.33|11429.33|0
1645187280000|2022-02-18 12:28:00|11430.13|11430.13|11430.44|11430.44|11430.44|11430.44|11430.13|11430.13|0
1645187290000|2022-02-18 12:28:10|11430.77|11430.77|11430.77|11430.77|11430.77|11430.77|11430.77|11430.77|0
1645187300000|2022-02-18 12:28:20|11430.9|11430.9|11430.54|11430.54|11430.9|11430.9|11430.54|11430.54|0
1645187310000|2022-02-18 12:28:30|11430.68|11430.68|11430.81|11430.81|11430.81|11430.81|11430.68|11430.68|0
1645187330000|2022-02-18 12:28:50|11430.99|11430.99|11430.99|11430.99|11430.99|11430.99|11430.99|11430.99|0
1645187340000|2022-02-18 12:29:00|11430.8|11430.8|11430.8|11430.8|11430.8|11430.8|11430.8|11430.8|0
1645187350000|2022-02-18 12:29:10|11430.99|11430.99|11431.18|11431.18|11431.18|11431.18|11430.99|11430.99|0
1645187360000|2022-02-18 12:29:20|11431.38|11431.38|11431.38|11431.38|11431.38|11431.38|11431.38|11431.38|0
1645187370000|2022-02-18 12:29:30|11431.93|11431.93|11431.93|11431.93|11431.93|11431.93|11431.93|11431.93|0
1645187390000|2022-02-18 12:29:50|11432.13|11432.13|11432.92|11432.92|11432.92|11432.92|11432.13|11432.13|0
1645187400000|2022-02-18 12:30:00|11434.24|11434.24|11433.87|11433.87|11434.24|11434.24|11433.87|11433.87|0
1645187410000|2022-02-18 12:30:10|11434.12|11434.12|11433.9|11433.9|11434.12|11434.12|11433.66|11433.66|0
1645187420000|2022-02-18 12:30:20|11434.82|11434.82|11434.82|11434.82|11434.82|11434.82|11434.82|11434.82|0
1645187430000|2022-02-18 12:30:30|11434.71|11434.71|11435.09|11435.09|11435.09|11435.09|11434.63|11434.63|0
1645187440000|2022-02-18 12:30:40|11434.21|11434.21|11436.58|11436.58|11436.58|11436.58|11434.21|11434.21|0
1645187450000|2022-02-18 12:30:50|11436.78|11436.78|11437.02|11437.02|11437.02|11437.02|11436.78|11436.78|0
1645187460000|2022-02-18 12:31:00|11437.18|11437.18|11437.18|11437.18|11437.18|11437.18|11437.18|11437.18|0
1645187480000|2022-02-18 12:31:20|11436.56|11436.56|11436.56|11436.56|11436.56|11436.56|11436.56|11436.56|0
1645187520000|2022-02-18 12:32:00|11436.65|11436.65|11436.35|11436.35|11436.65|11436.65|11436.35|11436.35|0
1645187530000|2022-02-18 12:32:10|11436.46|11436.46|11437.35|11437.35|11437.35|11437.35|11436.46|11436.46|0
1645187540000|2022-02-18 12:32:20|11438.25|11438.25|11438.25|11438.25|11438.25|11438.25|11438.25|11438.25|0
1645187560000|2022-02-18 12:32:40|11438.33|11438.33|11438.33|11438.33|11438.33|11438.33|11438.33|11438.33|0
1645187570000|2022-02-18 12:32:50|11438.17|11438.17|11438.4|11438.4|11438.4|11438.4|11438.09|11438.09|0
1645187580000|2022-02-18 12:33:00|11436.82|11436.82|11436.82|11436.82|11436.82|11436.82|11436.82|11436.82|0
1645187600000|2022-02-18 12:33:20|11436.95|11436.95|11436.95|11436.95|11436.95|11436.95|11436.95|11436.95|0
1645187610000|2022-02-18 12:33:30|11436.79|11436.79|11436.42|11436.42|11436.79|11436.79|11436.42|11436.42|0
1645187640000|2022-02-18 12:34:00|11435.63|11435.63|11435.63|11435.63|11435.63|11435.63|11435.63|11435.63|0
1645187650000|2022-02-18 12:34:10|11434.84|11434.84|11434.84|11434.84|11434.84|11434.84|11434.84|11434.84|0
1645187680000|2022-02-18 12:34:40|11434.13|11434.13|11434.13|11434.13|11434.13|11434.13|11434.13|11434.13|0
1645187710000|2022-02-18 12:35:10|11434.52|11434.52|11434.41|11434.41|11434.52|11434.52|11434.41|11434.41|0
1645187720000|2022-02-18 12:35:20|11435.29|11435.29|11435.29|11435.29|11435.29|11435.29|11435.29|11435.29|0
1645187740000|2022-02-18 12:35:40|11435.4|11435.4|11436.19|11436.19|11436.19|11436.19|11435.4|11435.4|0
1645187750000|2022-02-18 12:35:50|11436.31|11436.31|11436.31|11436.31|11436.31|11436.31|11436.31|11436.31|0
1645187820000|2022-02-18 12:37:00|11435.99|11435.99|11435.99|11435.99|11435.99|11435.99|11435.99|11435.99|0
1645187830000|2022-02-18 12:37:10|11434.84|11434.84|11434.84|11434.84|11434.84|11434.84|11434.84|11434.84|0
1645187840000|2022-02-18 12:37:20|11435.07|11435.07|11435.53|11435.53|11435.53|11435.53|11435.07|11435.07|0
1645187850000|2022-02-18 12:37:30|11435.3|11435.3|11435.3|11435.3|11435.3|11435.3|11435.3|11435.3|0
1645187860000|2022-02-18 12:37:40|11434.42|11434.42|11435.3|11435.3|11435.3|11435.3|11434.42|11434.42|0
1645187880000|2022-02-18 12:38:00|11435.39|11435.39|11435.39|11435.39|11435.39|11435.39|11435.39|11435.39|0
1645187890000|2022-02-18 12:38:10|11435.8|11435.8|11435.39|11435.39|11435.8|11435.8|11435.39|11435.39|0
1645187900000|2022-02-18 12:38:20|11435.28|11435.28|11435.05|11435.05|11435.28|11435.28|11435.05|11435.05|0
1645187910000|2022-02-18 12:38:30|11434.76|11434.76|11434.76|11434.76|11434.76|11434.76|11434.76|11434.76|0
1645187920000|2022-02-18 12:38:40|11434.57|11434.57|11434.57|11434.57|11434.57|11434.57|11434.57|11434.57|0
1645187940000|2022-02-18 12:39:00|11434.98|11434.98|11434.98|11434.98|11434.98|11434.98|11434.98|11434.98|0
1645187970000|2022-02-18 12:39:30|11435.31|11435.31|11435.82|11435.82|11435.82|11435.82|11435.31|11435.31|0
1645187980000|2022-02-18 12:39:40|11435.74|11435.74|11435.2|11435.2|11435.74|11435.74|11434.86|11434.86|0
1645187990000|2022-02-18 12:39:50|11434.85|11434.85|11434.85|11434.85|11434.85|11434.85|11434.85|11434.85|0
1645188020000|2022-02-18 12:40:20|11434.75|11434.75|11434.36|11434.36|11434.75|11434.75|11434.36|11434.36|0
1645188030000|2022-02-18 12:40:30|11434|11434|11434|11434|11434|11434|11434|11434|0
1645188060000|2022-02-18 12:41:00|11433.77|11433.77|11433.77|11433.77|11433.77|11433.77|11433.77|11433.77|0
1645188080000|2022-02-18 12:41:20|11433.69|11433.69|11433.84|11433.84|11433.84|11433.84|11433.4|11433.4|0
1645188090000|2022-02-18 12:41:30|11433.56|11433.56|11433.56|11433.56|11433.56|11433.56|11433.56|11433.56|0
1645188140000|2022-02-18 12:42:20|11434.35|11434.35|11434.35|11434.35|11434.35|11434.35|11434.35|11434.35|0
1645188150000|2022-02-18 12:42:30|11434.14|11434.14|11434.14|11434.14|11434.14|11434.14|11434.14|11434.14|0
1645188170000|2022-02-18 12:42:50|11433.95|11433.95|11433.95|11433.95|11433.95|11433.95|11433.95|11433.95|0
1645188180000|2022-02-18 12:43:00|11433.52|11433.52|11433.52|11433.52|11433.52|11433.52|11433.52|11433.52|0
1645188210000|2022-02-18 12:43:30|11433.33|11433.33|11433.52|11433.52|11433.52|11433.52|11433.33|11433.33|0
1645188260000|2022-02-18 12:44:20|11433.78|11433.78|11434.01|11434.01|11434.01|11434.01|11433.78|11433.78|0
1645188270000|2022-02-18 12:44:30|11434.25|11434.25|11434.25|11434.25|11434.25|11434.25|11434.25|11434.25|0
1645188280000|2022-02-18 12:44:40|11433.62|11433.62|11433.62|11433.62|11433.62|11433.62|11433.62|11433.62|0
1645188290000|2022-02-18 12:44:50|11434.08|11434.08|11434.08|11434.08|11434.08|11434.08|11434.08|11434.08|0
1645188300000|2022-02-18 12:45:00|11434|11434|11434|11434|11434|11434|11434|11434|0
1645188310000|2022-02-18 12:45:10|11434.79|11434.79|11434.79|11434.79|11434.79|11434.79|11434.79|11434.79|0
1645188320000|2022-02-18 12:45:20|11434|11434|11434|11434|11434|11434|11434|11434|0
1645188370000|2022-02-18 12:46:10|11433.81|11433.81|11433.7|11433.7|11433.81|11433.81|11433.7|11433.7|0
1645188400000|2022-02-18 12:46:40|11433.62|11433.62|11433.62|11433.62|11433.62|11433.62|11433.62|11433.62|0
1645188420000|2022-02-18 12:47:00|11433.86|11433.86|11431.24|11431.24|11433.86|11433.86|11431.24|11431.24|0
1645188430000|2022-02-18 12:47:10|11430.99|11430.99|11430.82|11430.82|11430.99|11430.99|11430.82|11430.82|0
1645188440000|2022-02-18 12:47:20|11430.66|11430.66|11430.34|11430.34|11430.66|11430.66|11430.34|11430.34|0
1645188460000|2022-02-18 12:47:40|11431.2|11431.2|11431.2|11431.2|11431.2|11431.2|11431.2|11431.2|0
1645188470000|2022-02-18 12:47:50|11430.98|11430.98|11430.98|11430.98|11430.98|11430.98|11430.98|11430.98|0
1645188480000|2022-02-18 12:48:00|11431.77|11431.77|11431.77|11431.77|11431.77|11431.77|11431.77|11431.77|0
1645188520000|2022-02-18 12:48:40|11432.09|11432.09|11432.09|11432.09|11432.09|11432.09|11432.09|11432.09|0
1645188530000|2022-02-18 12:48:50|11431.73|11431.73|11431.73|11431.73|11431.73|11431.73|11431.73|11431.73|0
1645188560000|2022-02-18 12:49:20|11432.09|11432.09|11432.09|11432.09|11432.09|11432.09|11432.09|11432.09|0
1645188570000|2022-02-18 12:49:30|11431.9|11431.9|11431.9|11431.9|11431.9|11431.9|11431.9|11431.9|0
1645188590000|2022-02-18 12:49:50|11431.76|11431.76|11431.63|11431.63|11431.76|11431.76|11431.49|11431.49|0
1645188600000|2022-02-18 12:50:00|11431.31|11431.31|11431.31|11431.31|11431.31|11431.31|11431.31|11431.31|0
1645188610000|2022-02-18 12:50:10|11431|11431|11431|11431|11431|11431|11431|11431|0
1645188620000|2022-02-18 12:50:20|11430.81|11430.81|11431.78|11431.78|11431.92|11431.92|11430.81|11430.81|0
1645188630000|2022-02-18 12:50:30|11432.23|11432.23|11433.31|11433.31|11433.31|11433.31|11432.23|11432.23|0
1645188650000|2022-02-18 12:50:50|11433.1|11433.1|11433.1|11433.1|11433.1|11433.1|11433.1|11433.1|0
1645188670000|2022-02-18 12:51:10|11432.73|11432.73|11432.73|11432.73|11432.73|11432.73|11432.73|11432.73|0
1645188690000|2022-02-18 12:51:30|11432.93|11432.93|11432.93|11432.93|11432.93|11432.93|11432.93|11432.93|0
1645188720000|2022-02-18 12:52:00|11432.14|11432.14|11432.14|11432.14|11432.14|11432.14|11432.14|11432.14|0
1645188740000|2022-02-18 12:52:20|11432.55|11432.55|11432.55|11432.55|11432.55|11432.55|11432.55|11432.55|0
1645188760000|2022-02-18 12:52:40|11431.67|11431.67|11432.98|11432.98|11432.98|11432.98|11431.67|11431.67|0
1645188790000|2022-02-18 12:53:10|11432.71|11432.71|11432.14|11432.14|11432.71|11432.71|11432.03|11432.03|0
1645188840000|2022-02-18 12:54:00|11432.58|11432.58|11432.81|11432.81|11432.81|11432.81|11432.35|11432.35|0
1645188860000|2022-02-18 12:54:20|11432.92|11432.92|11433.33|11433.33|11433.46|11433.46|11432.92|11432.92|0
1645188870000|2022-02-18 12:54:30|11433.08|11433.08|11433.08|11433.08|11433.08|11433.08|11433.08|11433.08|0
1645188890000|2022-02-18 12:54:50|11432.73|11432.73|11432.73|11432.73|11432.73|11432.73|11432.73|11432.73|0
1645188900000|2022-02-18 12:55:00|11430.96|11430.96|11431.26|11431.26|11431.85|11431.85|11430.96|11430.96|0
1645188910000|2022-02-18 12:55:10|11430.89|11430.89|11430.74|11430.74|11430.89|11430.89|11430.74|11430.74|0
1645188920000|2022-02-18 12:55:20|11431.01|11431.01|11430.88|11430.88|11431.01|11431.01|11430.88|11430.88|0
1645188930000|2022-02-18 12:55:30|11430.44|11430.44|11431.24|11431.24|11431.24|11431.24|11430.44|11430.44|0
1645188940000|2022-02-18 12:55:40|11431.55|11431.55|11431.55|11431.55|11431.55|11431.55|11431.55|11431.55|0
1645188960000|2022-02-18 12:56:00|11431.87|11431.87|11431.87|11431.87|11431.87|11431.87|11431.87|11431.87|0
1645188990000|2022-02-18 12:56:30|11432.47|11432.47|11432.47|11432.47|11432.47|11432.47|11432.47|11432.47|0
1645189000000|2022-02-18 12:56:40|11432.77|11432.77|11432.77|11432.77|11432.77|11432.77|11432.77|11432.77|0
1645189070000|2022-02-18 12:57:50|11432.91|11432.91|11432.77|11432.77|11432.91|11432.91|11432.77|11432.77|0
1645189080000|2022-02-18 12:58:00|11432.4|11432.4|11432.4|11432.4|11432.4|11432.4|11432.4|11432.4|0
1645189090000|2022-02-18 12:58:10|11432.25|11432.25|11432.4|11432.4|11432.4|11432.4|11432.25|11432.25|0
1645189110000|2022-02-18 12:58:30|11433.19|11433.19|11433.19|11433.19|11433.19|11433.19|11433.19|11433.19|0
1645189120000|2022-02-18 12:58:40|11433|11433|11433|11433|11433|11433|11433|11433|0
1645189140000|2022-02-18 12:59:00|11432.08|11432.08|11432.08|11432.08|11432.08|11432.08|11432.08|11432.08|0
1645189160000|2022-02-18 12:59:20|11432.43|11432.43|11432.43|11432.43|11432.43|11432.43|11432.43|11432.43|0
1645189170000|2022-02-18 12:59:30|11432.13|11432.13|11432.56|11432.56|11432.56|11432.56|11432.13|11432.13|0
1645189180000|2022-02-18 12:59:40|11432.4|11432.4|11432.4|11432.4|11432.4|11432.4|11432.4|11432.4|0
1645189190000|2022-02-18 12:59:50|11431.69|11431.69|11431.73|11431.73|11432.04|11432.04|11431.69|11431.69|0
1645189200000|2022-02-18 13:00:00|11431.02|11431.02|11430.92|11430.92|11431.46|11431.46|11430.92|11430.92|0
1645189210000|2022-02-18 13:00:10|11431.23|11431.23|11431.03|11431.03|11431.51|11431.51|11431.03|11431.03|0
1645189220000|2022-02-18 13:00:20|11430.34|11430.34|11429.71|11429.71|11430.34|11430.34|11429.46|11429.46|0
1645189230000|2022-02-18 13:00:30|11429.63|11429.63|11430.09|11430.09|11430.09|11430.09|11429.63|11429.63|0
1645189260000|2022-02-18 13:01:00|11429.4|11429.4|11429.4|11429.4|11429.4|11429.4|11429.4|11429.4|0
1645189270000|2022-02-18 13:01:10|11429.75|11429.75|11429.75|11429.75|11429.75|11429.75|11429.75|11429.75|0
1645189280000|2022-02-18 13:01:20|11429.67|11429.67|11429.67|11429.67|11429.67|11429.67|11429.67|11429.67|0
1645189290000|2022-02-18 13:01:30|11429.24|11429.24|11429.43|11429.43|11429.43|11429.43|11429.24|11429.24|0
1645189300000|2022-02-18 13:01:40|11429.89|11429.89|11429.59|11429.59|11429.89|11429.89|11429.59|11429.59|0
1645189310000|2022-02-18 13:01:50|11429.29|11429.29|11428.98|11428.98|11429.29|11429.29|11428.98|11428.98|0
1645189320000|2022-02-18 13:02:00|11428.54|11428.54|11428.79|11428.79|11428.79|11428.79|11427.92|11427.92|0
1645189360000|2022-02-18 13:02:40|11428.59|11428.59|11428.72|11428.72|11428.72|11428.72|11428.29|11428.29|0
1645189370000|2022-02-18 13:02:50|11429.51|11429.51|11429.51|11429.51|11429.51|11429.51|11429.51|11429.51|0
1645189380000|2022-02-18 13:03:00|11428.72|11428.72|11428.72|11428.72|11428.72|11428.72|11428.72|11428.72|0
1645189400000|2022-02-18 13:03:20|11428.29|11428.29|11428.29|11428.29|11428.29|11428.29|11428.29|11428.29|0
1645189410000|2022-02-18 13:03:30|11427.41|11427.41|11427.41|11427.41|11427.41|11427.41|11427.41|11427.41|0
1645189420000|2022-02-18 13:03:40|11427.17|11427.17|11427.17|11427.17|11427.17|11427.17|11427.17|11427.17|0
1645189430000|2022-02-18 13:03:50|11426.94|11426.94|11426.57|11426.57|11426.94|11426.94|11426.57|11426.57|0
1645189440000|2022-02-18 13:04:00|11426.42|11426.42|11426.39|11426.39|11426.42|11426.42|11426.28|11426.28|0
1645189460000|2022-02-18 13:04:20|11426.28|11426.28|11426.28|11426.28|11426.28|11426.28|11426.28|11426.28|0
1645189480000|2022-02-18 13:04:40|11426.2|11426.2|11426.2|11426.2|11426.2|11426.2|11426.2|11426.2|0
1645189500000|2022-02-18 13:05:00|11426.08|11426.08|11425.48|11425.48|11426.08|11426.08|11425.48|11425.48|0
1645189510000|2022-02-18 13:05:10|11426.27|11426.27|11426.27|11426.27|11426.27|11426.27|11426.27|11426.27|0
1645189520000|2022-02-18 13:05:20|11425.96|11425.96|11425.96|11425.96|11425.96|11425.96|11425.96|11425.96|0
1645189530000|2022-02-18 13:05:30|11425.82|11425.82|11426.93|11426.93|11427.14|11427.14|11425.82|11425.82|0
1645189540000|2022-02-18 13:05:40|11427.14|11427.14|11427.36|11427.36|11427.36|11427.36|11427.14|11427.14|0
1645189550000|2022-02-18 13:05:50|11426.03|11426.03|11426.59|11426.59|11426.92|11426.92|11426.03|11426.03|0
1645189560000|2022-02-18 13:06:00|11426.8|11426.8|11426.43|11426.43|11427.22|11427.22|11426.01|11426.01|0
1645189570000|2022-02-18 13:06:10|11426.73|11426.73|11426.54|11426.54|11426.73|11426.73|11426.54|11426.54|0
1645189580000|2022-02-18 13:06:20|11426.73|11426.73|11426.2|11426.2|11426.73|11426.73|11426.2|11426.2|0
1645189610000|2022-02-18 13:06:50|11426.39|11426.39|11426.39|11426.39|11426.39|11426.39|11426.39|11426.39|0
1645189620000|2022-02-18 13:07:00|11427.18|11427.18|11427.18|11427.18|11427.18|11427.18|11427.18|11427.18|0
1645189650000|2022-02-18 13:07:30|11426.97|11426.97|11426.97|11426.97|11426.97|11426.97|11426.97|11426.97|0
1645189660000|2022-02-18 13:07:40|11426.76|11426.76|11426.76|11426.76|11426.76|11426.76|11426.76|11426.76|0
1645189680000|2022-02-18 13:08:00|11426.57|11426.57|11425.21|11425.21|11426.57|11426.57|11425.21|11425.21|0
1645189710000|2022-02-18 13:08:30|11425.39|11425.39|11425.61|11425.61|11425.61|11425.61|11425.3|11425.3|0
1645189720000|2022-02-18 13:08:40|11425.45|11425.45|11424.66|11424.66|11425.45|11425.45|11424.66|11424.66|0
1645189730000|2022-02-18 13:08:50|11424.35|11424.35|11424.35|11424.35|11424.35|11424.35|11424.35|11424.35|0
1645189740000|2022-02-18 13:09:00|11424.56|11424.56|11416.83|11416.83|11424.57|11424.57|11416.83|11416.83|0
1645189750000|2022-02-18 13:09:10|11417.36|11417.36|11412.38|11412.38|11417.36|11417.36|11412.38|11412.38|0
1645189760000|2022-02-18 13:09:20|11412.17|11412.17|11408.36|11408.36|11412.17|11412.17|11408.36|11408.36|0
1645189770000|2022-02-18 13:09:30|11408.8|11408.8|11407.89|11407.89|11408.8|11408.8|11407.72|11407.72|0
1645189780000|2022-02-18 13:09:40|11407.7|11407.7|11407.7|11407.7|11407.7|11407.7|11407.7|11407.7|0
1645189790000|2022-02-18 13:09:50|11406.81|11406.81|11405.41|11405.41|11407.26|11407.26|11405.41|11405.41|0
1645189800000|2022-02-18 13:10:00|11405.27|11405.27|11404.26|11404.26|11405.27|11405.27|11404.26|11404.26|0
1645189810000|2022-02-18 13:10:10|11404.15|11404.15|11402.82|11402.82|11404.15|11404.15|11402.33|11402.33|0
1645189820000|2022-02-18 13:10:20|11402.5|11402.5|11395.85|11395.85|11402.5|11402.5|11395.85|11395.85|0
1645189830000|2022-02-18 13:10:30|11395.64|11395.64|11395.86|11395.86|11395.86|11395.86|11395.5|11395.5|0
1645189840000|2022-02-18 13:10:40|11396.01|11396.01|11395.81|11395.81|11396.44|11396.44|11395.81|11395.81|0
1645189850000|2022-02-18 13:10:50|11395.58|11395.58|11395.18|11395.18|11395.58|11395.58|11394.84|11394.84|0
1645189860000|2022-02-18 13:11:00|11394.95|11394.95|11393.91|11393.91|11394.95|11394.95|11393.91|11393.91|0
1645189870000|2022-02-18 13:11:10|11393.76|11393.76|11393.76|11393.76|11393.76|11393.76|11393.76|11393.76|0
1645189880000|2022-02-18 13:11:20|11393.33|11393.33|11390.83|11390.83|11393.33|11393.33|11390.83|11390.83|0
1645189890000|2022-02-18 13:11:30|11390.66|11390.66|11390.36|11390.36|11390.66|11390.66|11390.36|11390.36|0
1645189900000|2022-02-18 13:11:40|11390.66|11390.66|11390.15|11390.15|11390.69|11390.69|11390.15|11390.15|0
1645189910000|2022-02-18 13:11:50|11390.94|11390.94|11390.68|11390.68|11390.94|11390.94|11390.38|11390.38|0
1645189920000|2022-02-18 13:12:00|11390.38|11390.38|11390.38|11390.38|11390.38|11390.38|11390.38|11390.38|0
1645189930000|2022-02-18 13:12:10|11390.58|11390.58|11390.33|11390.33|11390.84|11390.84|11390.19|11390.19|0
1645189940000|2022-02-18 13:12:20|11390.14|11390.14|11390.35|11390.35|11391.07|11391.07|11389.74|11389.74|0
1645189950000|2022-02-18 13:12:30|11390.11|11390.11|11390.11|11390.11|11390.11|11390.11|11390.11|11390.11|0
1645189960000|2022-02-18 13:12:40|11389.9|11389.9|11389.9|11389.9|11389.9|11389.9|11389.9|11389.9|0
1645189970000|2022-02-18 13:12:50|11389.6|11389.6|11390.2|11390.2|11390.2|11390.2|11389.6|11389.6|0
1645189980000|2022-02-18 13:13:00|11390.48|11390.48|11392.48|11392.48|11392.48|11392.48|11390.48|11390.48|0
1645189990000|2022-02-18 13:13:10|11392.79|11392.79|11392.88|11392.88|11392.98|11392.98|11392.79|11392.79|0
1645190020000|2022-02-18 13:13:40|11393.02|11393.02|11393.33|11393.33|11393.46|11393.46|11393.02|11393.02|0
1645190030000|2022-02-18 13:13:50|11392|11392|11392.77|11392.77|11392.88|11392.88|11392|11392|0
1645190040000|2022-02-18 13:14:00|11393.46|11393.46|11390.96|11390.96|11393.67|11393.67|11390.96|11390.96|0
1645190050000|2022-02-18 13:14:10|11390.73|11390.73|11388.47|11388.47|11390.73|11390.73|11388.47|11388.47|0
1645190060000|2022-02-18 13:14:20|11388.04|11388.04|11388.04|11388.04|11388.04|11388.04|11388.04|11388.04|0
1645190070000|2022-02-18 13:14:30|11387.39|11387.39|11387.39|11387.39|11387.39|11387.39|11387.39|11387.39|0
1645190090000|2022-02-18 13:14:50|11386.51|11386.51|11386.52|11386.52|11386.95|11386.95|11386.51|11386.51|0
1645190100000|2022-02-18 13:15:00|11385.73|11385.73|11380.95|11380.95|11385.73|11385.73|11380.95|11380.95|0
1645190110000|2022-02-18 13:15:10|11380.73|11380.73|11378.68|11378.68|11380.73|11380.73|11378.68|11378.68|0
1645190120000|2022-02-18 13:15:20|11378.48|11378.48|11376.9|11376.9|11378.48|11378.48|11376.87|11376.87|0
1645190130000|2022-02-18 13:15:30|11377.22|11377.22|11378.39|11378.39|11378.49|11378.49|11377.22|11377.22|0
1645190140000|2022-02-18 13:15:40|11377.95|11377.95|11378.17|11378.17|11378.17|11378.17|11377.95|11377.95|0
1645190150000|2022-02-18 13:15:50|11379.75|11379.75|11379.75|11379.75|11379.75|11379.75|11379.75|11379.75|0
1645190160000|2022-02-18 13:16:00|11380|11380|11379.75|11379.75|11380|11380|11379.75|11379.75|0
1645190180000|2022-02-18 13:16:20|11379.64|11379.64|11379.64|11379.64|11379.64|11379.64|11379.64|11379.64|0
1645190190000|2022-02-18 13:16:30|11379.33|11379.33|11379.33|11379.33|11379.33|11379.33|11379.33|11379.33|0
1645190200000|2022-02-18 13:16:40|11379.43|11379.43|11380.32|11380.32|11380.45|11380.45|11379.43|11379.43|0
1645190220000|2022-02-18 13:17:00|11380.76|11380.76|11380.48|11380.48|11380.76|11380.76|11380.23|11380.23|0
1645190270000|2022-02-18 13:17:50|11380.25|11380.25|11380.02|11380.02|11380.25|11380.25|11380.02|11380.02|0
1645190280000|2022-02-18 13:18:00|11379.71|11379.71|11379.51|11379.51|11379.71|11379.71|11379.07|11379.07|0
1645190290000|2022-02-18 13:18:10|11379.42|11379.42|11379.42|11379.42|11379.42|11379.42|11379.42|11379.42|0
1645190300000|2022-02-18 13:18:20|11379.11|11379.11|11379.11|11379.11|11379.11|11379.11|11379.11|11379.11|0
1645190310000|2022-02-18 13:18:30|11379.26|11379.26|11379.26|11379.26|11379.26|11379.26|11379.26|11379.26|0
1645190320000|2022-02-18 13:18:40|11379.63|11379.63|11379.81|11379.81|11379.81|11379.81|11379.63|11379.63|0
1645190330000|2022-02-18 13:18:50|11379.12|11379.12|11379.26|11379.26|11379.26|11379.26|11379.12|11379.12|0
1645190360000|2022-02-18 13:19:20|11379.44|11379.44|11380.74|11380.74|11380.74|11380.74|11379.44|11379.44|0
1645190370000|2022-02-18 13:19:30|11381.05|11381.05|11380.74|11380.74|11381.05|11381.05|11380.74|11380.74|0
1645190390000|2022-02-18 13:19:50|11380.45|11380.45|11381.35|11381.35|11381.35|11381.35|11380.45|11380.45|0
1645190400000|2022-02-18 13:20:00|11381.12|11381.12|11380.51|11380.51|11381.24|11381.24|11380.1|11380.1|0
1645190410000|2022-02-18 13:20:10|11380.07|11380.07|11380.31|11380.31|11380.31|11380.31|11380.07|11380.07|0
1645190440000|2022-02-18 13:20:40|11380.23|11380.23|11380.48|11380.48|11380.67|11380.67|11380.23|11380.23|0
1645190450000|2022-02-18 13:20:50|11380.3|11380.3|11380.3|11380.3|11380.3|11380.3|11380.3|11380.3|0
1645190460000|2022-02-18 13:21:00|11379.51|11379.51|11378.44|11378.44|11379.51|11379.51|11378.44|11378.44|0
1645190490000|2022-02-18 13:21:30|11378|11378|11378|11378|11378|11378|11378|11378|0
1645190510000|2022-02-18 13:21:50|11378.22|11378.22|11378.22|11378.22|11378.22|11378.22|11378.22|11378.22|0
1645190520000|2022-02-18 13:22:00|11377.79|11377.79|11377.57|11377.57|11377.79|11377.79|11377.57|11377.57|0
1645190530000|2022-02-18 13:22:10|11378.07|11378.07|11377.64|11377.64|11378.07|11378.07|11377.64|11377.64|0
1645190540000|2022-02-18 13:22:20|11377.8|11377.8|11376.17|11376.17|11377.8|11377.8|11376.17|11376.17|0
1645190550000|2022-02-18 13:22:30|11376.4|11376.4|11376.51|11376.51|11376.51|11376.51|11376.4|11376.4|0
1645190560000|2022-02-18 13:22:40|11376.1|11376.1|11375.8|11375.8|11376.1|11376.1|11375.8|11375.8|0
1645190570000|2022-02-18 13:22:50|11375.94|11375.94|11376.05|11376.05|11376.05|11376.05|11375.94|11375.94|0
1645190580000|2022-02-18 13:23:00|11374.47|11374.47|11373.92|11373.92|11374.47|11374.47|11373.92|11373.92|0
1645190590000|2022-02-18 13:23:10|11374.17|11374.17|11373.73|11373.73|11374.17|11374.17|11373.73|11373.73|0
1645190600000|2022-02-18 13:23:20|11373.27|11373.27|11371.69|11371.69|11373.27|11373.27|11371.69|11371.69|0
1645190610000|2022-02-18 13:23:30|11370.98|11370.98|11369.06|11369.06|11370.98|11370.98|11369.06|11369.06|0
1645190620000|2022-02-18 13:23:40|11369.42|11369.42|11369.42|11369.42|11369.42|11369.42|11369.42|11369.42|0
1645190630000|2022-02-18 13:23:50|11369.27|11369.27|11369.62|11369.62|11369.62|11369.62|11369.27|11369.27|0
1645190640000|2022-02-18 13:24:00|11369.31|11369.31|11368.2|11368.2|11369.31|11369.31|11368.2|11368.2|0
1645190650000|2022-02-18 13:24:10|11367.89|11367.89|11367.89|11367.89|11367.89|11367.89|11367.89|11367.89|0
1645190660000|2022-02-18 13:24:20|11367.65|11367.65|11367.65|11367.65|11367.65|11367.65|11367.65|11367.65|0
1645190670000|2022-02-18 13:24:30|11368.09|11368.09|11367.9|11367.9|11368.09|11368.09|11367.9|11367.9|0
1645190680000|2022-02-18 13:24:40|11367.79|11367.79|11367.68|11367.68|11367.79|11367.79|11367.36|11367.36|0
1645190690000|2022-02-18 13:24:50|11366.89|11366.89|11366.89|11366.89|11366.89|11366.89|11366.89|11366.89|0
1645190700000|2022-02-18 13:25:00|11367.12|11367.12|11367.02|11367.02|11367.12|11367.12|11366.72|11366.72|0
1645190710000|2022-02-18 13:25:10|11367.37|11367.37|11366.94|11366.94|11367.73|11367.73|11366.94|11366.94|0
1645190720000|2022-02-18 13:25:20|11366.53|11366.53|11366.53|11366.53|11366.53|11366.53|11366.53|11366.53|0
1645190730000|2022-02-18 13:25:30|11366.34|11366.34|11365.51|11365.51|11366.34|11366.34|11365.51|11365.51|0
1645190740000|2022-02-18 13:25:40|11364.46|11364.46|11363.54|11363.54|11364.46|11364.46|11363.39|11363.39|0
1645190750000|2022-02-18 13:25:50|11362.56|11362.56|11362.43|11362.43|11362.56|11362.56|11362.43|11362.43|0
1645190760000|2022-02-18 13:26:00|11362.32|11362.32|11357.1|11357.1|11362.32|11362.32|11357.1|11357.1|0
1645190770000|2022-02-18 13:26:10|11356.91|11356.91|11345.63|11345.63|11356.91|11356.91|11345.63|11345.63|0
1645190780000|2022-02-18 13:26:20|11345.32|11345.32|11341.67|11341.67|11345.32|11345.32|11341.67|11341.67|0
1645190800000|2022-02-18 13:26:40|11341.31|11341.31|11341.58|11341.58|11341.58|11341.58|11339.88|11339.88|0
1645190810000|2022-02-18 13:26:50|11341.12|11341.12|11341.12|11341.12|11341.12|11341.12|11341.12|11341.12|0
1645190820000|2022-02-18 13:27:00|11341.28|11341.28|11339.53|11339.53|11341.28|11341.28|11339.28|11339.28|0
1645190830000|2022-02-18 13:27:10|11339.97|11339.97|11339.97|11339.97|11339.97|11339.97|11339.97|11339.97|0
1645190840000|2022-02-18 13:27:20|11345.5|11345.5|11345.07|11345.07|11345.5|11345.5|11345.07|11345.07|0
1645190850000|2022-02-18 13:27:30|11345.42|11345.42|11345.68|11345.68|11346.35|11346.35|11345.15|11345.15|0
1645190860000|2022-02-18 13:27:40|11346.12|11346.12|11347.68|11347.68|11347.68|11347.68|11346.12|11346.12|0
1645190870000|2022-02-18 13:27:50|11347.87|11347.87|11347.87|11347.87|11347.87|11347.87|11347.87|11347.87|0
1645190880000|2022-02-18 13:28:00|11347.43|11347.43|11348.31|11348.31|11348.31|11348.31|11347.43|11347.43|0
1645190890000|2022-02-18 13:28:10|11348.09|11348.09|11348.09|11348.09|11348.09|11348.09|11348.09|11348.09|0
1645190930000|2022-02-18 13:28:50|11348.81|11348.81|11348.38|11348.38|11348.81|11348.81|11348.38|11348.38|0
1645190940000|2022-02-18 13:29:00|11347.93|11347.93|11347.48|11347.48|11347.93|11347.93|11347.48|11347.48|0
1645190950000|2022-02-18 13:29:10|11347.69|11347.69|11347.48|11347.48|11347.69|11347.69|11347.48|11347.48|0
1645190970000|2022-02-18 13:29:30|11347.69|11347.69|11348.73|11348.73|11348.73|11348.73|11347.48|11347.48|0
1645190990000|2022-02-18 13:29:50|11347.79|11347.79|11347.79|11347.79|11348.01|11348.01|11347.79|11347.79|0
1645191000000|2022-02-18 13:30:00|11347.39|11347.39|11346.39|11346.39|11347.39|11347.39|11346.39|11346.39|0
1645191010000|2022-02-18 13:30:10|11346|11346|11346.05|11346.05|11346.09|11346.09|11345.96|11345.96|0
1645191020000|2022-02-18 13:30:20|11345.64|11345.64|11345.88|11345.88|11345.88|11345.88|11345.64|11345.64|0
1645191030000|2022-02-18 13:30:30|11346.3|11346.3|11346.95|11346.95|11346.95|11346.95|11346.23|11346.23|0
1645191050000|2022-02-18 13:30:50|11346.65|11346.65|11347.26|11347.26|11347.26|11347.26|11346.65|11346.65|0
1645191060000|2022-02-18 13:31:00|11346.8|11346.8|11346.48|11346.48|11346.98|11346.98|11346.48|11346.48|0
1645191070000|2022-02-18 13:31:10|11346.34|11346.34|11346.2|11346.2|11346.34|11346.34|11346.2|11346.2|0
1645191080000|2022-02-18 13:31:20|11345.58|11345.58|11345.58|11345.58|11345.58|11345.58|11345.58|11345.58|0
1645191090000|2022-02-18 13:31:30|11346.37|11346.37|11346.5|11346.5|11346.5|11346.5|11346.37|11346.37|0
1645191100000|2022-02-18 13:31:40|11347.29|11347.29|11347.29|11347.29|11347.29|11347.29|11347.29|11347.29|0
1645191110000|2022-02-18 13:31:50|11347.07|11347.07|11346.75|11346.75|11347.07|11347.07|11346.75|11346.75|0
1645191140000|2022-02-18 13:32:20|11347.01|11347.01|11347.98|11347.98|11347.98|11347.98|11347.01|11347.01|0
1645191150000|2022-02-18 13:32:30|11348.21|11348.21|11348.44|11348.44|11348.44|11348.44|11348.21|11348.21|0
1645191170000|2022-02-18 13:32:50|11348.88|11348.88|11344.64|11344.64|11348.88|11348.88|11344.64|11344.64|0
1645191180000|2022-02-18 13:33:00|11344.02|11344.02|11343.52|11343.52|11344.02|11344.02|11342.69|11342.69|0
1645191190000|2022-02-18 13:33:10|11343.16|11343.16|11342.36|11342.36|11343.52|11343.52|11342.36|11342.36|0
1645191200000|2022-02-18 13:33:20|11341.57|11341.57|11342.03|11342.03|11342.36|11342.36|11341.57|11341.57|0
1645191210000|2022-02-18 13:33:30|11342.15|11342.15|11341.65|11341.65|11342.15|11342.15|11341.46|11341.46|0
1645191230000|2022-02-18 13:33:50|11341.84|11341.84|11342.42|11342.42|11342.74|11342.74|11341.84|11341.84|0
1645191240000|2022-02-18 13:34:00|11342.78|11342.78|11343.68|11343.68|11344.12|11344.12|11342.78|11342.78|0
1645191260000|2022-02-18 13:34:20|11344.03|11344.03|11344.46|11344.46|11344.46|11344.46|11344.03|11344.03|0
1645191290000|2022-02-18 13:34:50|11344.02|11344.02|11345.77|11345.77|11345.77|11345.77|11344.02|11344.02|0
1645191300000|2022-02-18 13:35:00|11346.02|11346.02|11347.6|11347.6|11347.6|11347.6|11346.02|11346.02|0
1645191310000|2022-02-18 13:35:10|11348.03|11348.03|11349.73|11349.73|11349.73|11349.73|11348.03|11348.03|0
1645191320000|2022-02-18 13:35:20|11350.1|11350.1|11350.1|11350.1|11350.1|11350.1|11350.1|11350.1|0
1645191330000|2022-02-18 13:35:30|11350.4|11350.4|11350.71|11350.71|11350.71|11350.71|11350.4|11350.4|0
1645191340000|2022-02-18 13:35:40|11350.99|11350.99|11354.26|11354.26|11354.26|11354.26|11350.8|11350.8|0
1645191350000|2022-02-18 13:35:50|11354.4|11354.4|11354.81|11354.81|11354.81|11354.81|11354.4|11354.4|0
1645191360000|2022-02-18 13:36:00|11355.11|11355.11|11355.11|11355.11|11355.11|11355.11|11355.11|11355.11|0
1645191370000|2022-02-18 13:36:10|11354.23|11354.23|11354.23|11354.23|11354.23|11354.23|11354.23|11354.23|0
1645191380000|2022-02-18 13:36:20|11353.69|11353.69|11353.56|11353.56|11353.97|11353.97|11352.63|11352.63|0
1645191390000|2022-02-18 13:36:30|11353.12|11353.12|11353.31|11353.31|11353.42|11353.42|11353.12|11353.12|0
1645191400000|2022-02-18 13:36:40|11353.01|11353.01|11353.01|11353.01|11353.01|11353.01|11353.01|11353.01|0
1645191410000|2022-02-18 13:36:50|11353.31|11353.31|11353.44|11353.44|11353.44|11353.44|11353.31|11353.31|0
1645191420000|2022-02-18 13:37:00|11353.8|11353.8|11352.92|11352.92|11353.8|11353.8|11352.92|11352.92|0
1645191460000|2022-02-18 13:37:40|11353.8|11353.8|11354.05|11354.05|11354.05|11354.05|11353.61|11353.61|0
1645191470000|2022-02-18 13:37:50|11354.61|11354.61|11354.61|11354.61|11354.61|11354.61|11354.61|11354.61|0
1645191480000|2022-02-18 13:38:00|11355.07|11355.07|11354.41|11354.41|11355.07|11355.07|11354.41|11354.41|0
1645191490000|2022-02-18 13:38:10|11354.54|11354.54|11354.54|11354.54|11354.54|11354.54|11354.54|11354.54|0
1645191520000|2022-02-18 13:38:40|11354.85|11354.85|11354.85|11354.85|11354.85|11354.85|11354.85|11354.85|0
1645191550000|2022-02-18 13:39:10|11355.05|11355.05|11355.2|11355.2|11355.2|11355.2|11355.05|11355.05|0
1645191560000|2022-02-18 13:39:20|11355.59|11355.59|11355.59|11355.59|11355.59|11355.59|11355.59|11355.59|0
1645191570000|2022-02-18 13:39:30|11355.72|11355.72|11355.63|11355.63|11356.51|11356.51|11355.63|11355.63|0
1645191580000|2022-02-18 13:39:40|11356.42|11356.42|11361.26|11361.26|11361.26|11361.26|11356.42|11356.42|0
1645191590000|2022-02-18 13:39:50|11361.02|11361.02|11360.89|11360.89|11361.25|11361.25|11360.89|11360.89|0
1645191600000|2022-02-18 13:40:00|11361.05|11361.05|11361.21|11361.21|11361.21|11361.21|11361.05|11361.05|0
1645191620000|2022-02-18 13:40:20|11360.9|11360.9|11361.1|11361.1|11361.1|11361.1|11360.9|11360.9|0
1645191630000|2022-02-18 13:40:30|11360.8|11360.8|11360.8|11360.8|11360.8|11360.8|11360.8|11360.8|0
1645191640000|2022-02-18 13:40:40|11360.99|11360.99|11360.6|11360.6|11360.99|11360.99|11360.6|11360.6|0
1645191650000|2022-02-18 13:40:50|11360.7|11360.7|11360.7|11360.7|11360.7|11360.7|11360.7|11360.7|0
1645191660000|2022-02-18 13:41:00|11360.81|11360.81|11362.03|11362.03|11362.03|11362.03|11360.81|11360.81|0
1645191680000|2022-02-18 13:41:20|11362.34|11362.34|11362.34|11362.34|11362.34|11362.34|11362.34|11362.34|0
1645191690000|2022-02-18 13:41:30|11362.5|11362.5|11362.5|11362.5|11362.5|11362.5|11362.5|11362.5|0
1645191700000|2022-02-18 13:41:40|11362.77|11362.77|11362.99|11362.99|11362.99|11362.99|11362.77|11362.77|0
1645191710000|2022-02-18 13:41:50|11363.17|11363.17|11363.8|11363.8|11363.8|11363.8|11363.17|11363.17|0
1645191720000|2022-02-18 13:42:00|11364.59|11364.59|11364.59|11364.59|11364.59|11364.59|11364.59|11364.59|0
1645191750000|2022-02-18 13:42:30|11364.48|11364.48|11364.13|11364.13|11364.92|11364.92|11364.13|11364.13|0
1645191760000|2022-02-18 13:42:40|11364.92|11364.92|11364.92|11364.92|11365.05|11365.05|11364.92|11364.92|0
1645191790000|2022-02-18 13:43:10|11365.64|11365.64|11365.64|11365.64|11365.64|11365.64|11365.64|11365.64|0
1645191810000|2022-02-18 13:43:30|11366.56|11366.56|11367.02|11367.02|11367.02|11367.02|11366.56|11366.56|0
1645191840000|2022-02-18 13:44:00|11366.91|11366.91|11366.91|11366.91|11366.91|11366.91|11366.91|11366.91|0
1645191880000|2022-02-18 13:44:40|11367|11367|11367|11367|11367|11367|11367|11367|0
1645191900000|2022-02-18 13:45:00|11366.78|11366.78|11364.89|11364.89|11366.78|11366.78|11364.89|11364.89|0
1645191910000|2022-02-18 13:45:10|11364.2|11364.2|11363.96|11363.96|11364.2|11364.2|11363.96|11363.96|0
1645191920000|2022-02-18 13:45:20|11363.68|11363.68|11364.75|11364.75|11364.75|11364.75|11363.68|11363.68|0
1645191950000|2022-02-18 13:45:50|11364.31|11364.31|11364.31|11364.31|11364.31|11364.31|11364.31|11364.31|0
1645191960000|2022-02-18 13:46:00|11361.94|11361.94|11361.94|11361.94|11361.94|11361.94|11361.94|11361.94|0
1645191970000|2022-02-18 13:46:10|11362.08|11362.08|11362.52|11362.52|11362.52|11362.52|11362.08|11362.08|0
1645192000000|2022-02-18 13:46:40|11362.08|11362.08|11362.08|11362.08|11362.08|11362.08|11362.08|11362.08|0
1645192010000|2022-02-18 13:46:50|11361.29|11361.29|11361.29|11361.29|11361.29|11361.29|11361.29|11361.29|0
1645192030000|2022-02-18 13:47:10|11361.42|11361.42|11360.99|11360.99|11361.42|11361.42|11360.99|11360.99|0
1645192040000|2022-02-18 13:47:20|11360.91|11360.91|11361.34|11361.34|11361.34|11361.34|11360.91|11360.91|0
1645192050000|2022-02-18 13:47:30|11360.78|11360.78|11360.64|11360.64|11360.78|11360.78|11360.64|11360.64|0
1645192060000|2022-02-18 13:47:40|11360.5|11360.5|11358.39|11358.39|11360.5|11360.5|11358.39|11358.39|0
1645192070000|2022-02-18 13:47:50|11358.22|11358.22|11358.22|11358.22|11358.22|11358.22|11358.22|11358.22|0
1645192080000|2022-02-18 13:48:00|11358.39|11358.39|11358.39|11358.39|11358.39|11358.39|11358.39|11358.39|0
1645192090000|2022-02-18 13:48:10|11358.25|11358.25|11358.51|11358.51|11358.51|11358.51|11358.25|11358.25|0
1645192100000|2022-02-18 13:48:20|11358.19|11358.19|11358.19|11358.19|11358.19|11358.19|11358.19|11358.19|0
1645192120000|2022-02-18 13:48:40|11358.73|11358.73|11362.48|11362.48|11362.48|11362.48|11358.73|11358.73|0
1645192130000|2022-02-18 13:48:50|11363.17|11363.17|11362.99|11362.99|11363.17|11363.17|11362.99|11362.99|0
1645192150000|2022-02-18 13:49:10|11363.28|11363.28|11363.28|11363.28|11363.28|11363.28|11363.28|11363.28|0
1645192170000|2022-02-18 13:49:30|11361.7|11361.7|11361.7|11361.7|11361.7|11361.7|11361.7|11361.7|0
1645192180000|2022-02-18 13:49:40|11362.13|11362.13|11362.22|11362.22|11362.22|11362.22|11362.13|11362.13|0
1645192190000|2022-02-18 13:49:50|11362.54|11362.54|11362.44|11362.44|11362.54|11362.54|11362.44|11362.44|0
1645192200000|2022-02-18 13:50:00|11362.54|11362.54|11362.69|11362.69|11362.69|11362.69|11362.44|11362.44|0
1645192210000|2022-02-18 13:50:10|11362.8|11362.8|11362.91|11362.91|11362.91|11362.91|11362.8|11362.8|0
1645192220000|2022-02-18 13:50:20|11362.73|11362.73|11362.73|11362.73|11362.73|11362.73|11362.73|11362.73|0
1645192230000|2022-02-18 13:50:30|11362.42|11362.42|11362.42|11362.42|11362.42|11362.42|11362.42|11362.42|0
1645192240000|2022-02-18 13:50:40|11362.53|11362.53|11362.92|11362.92|11362.92|11362.92|11362.53|11362.53|0
1645192260000|2022-02-18 13:51:00|11363.71|11363.71|11363.94|11363.94|11363.94|11363.94|11363.71|11363.71|0
1645192270000|2022-02-18 13:51:10|11364.37|11364.37|11364.37|11364.37|11364.37|11364.37|11364.37|11364.37|0
1645192280000|2022-02-18 13:51:20|11364.23|11364.23|11364.23|11364.23|11364.23|11364.23|11364.12|11364.12|0
1645192290000|2022-02-18 13:51:30|11364.09|11364.09|11364.06|11364.06|11364.2|11364.2|11364.06|11364.06|0
1645192300000|2022-02-18 13:51:40|11363.91|11363.91|11364.63|11364.63|11364.63|11364.63|11363.91|11363.91|0
1645192310000|2022-02-18 13:51:50|11364.73|11364.73|11365.52|11365.52|11365.52|11365.52|11364.73|11364.73|0
1645192320000|2022-02-18 13:52:00|11365.33|11365.33|11367.18|11367.18|11367.18|11367.18|11365.19|11365.19|0
1645192330000|2022-02-18 13:52:10|11367.31|11367.31|11366.43|11366.43|11367.31|11367.31|11366.43|11366.43|0
1645192340000|2022-02-18 13:52:20|11367.31|11367.31|11366.52|11366.52|11367.31|11367.31|11366.52|11366.52|0
1645192360000|2022-02-18 13:52:40|11366.71|11366.71|11367.17|11367.17|11367.17|11367.17|11366.71|11366.71|0
1645192370000|2022-02-18 13:52:50|11367.26|11367.26|11366.86|11366.86|11367.26|11367.26|11366.86|11366.86|0
1645192380000|2022-02-18 13:53:00|11366.72|11366.72|11367.32|11367.32|11367.32|11367.32|11366.72|11366.72|0
1645192400000|2022-02-18 13:53:20|11367.01|11367.01|11369.31|11369.31|11369.31|11369.31|11367.01|11367.01|0
1645192430000|2022-02-18 13:53:50|11369.77|11369.77|11369.77|11369.77|11369.77|11369.77|11369.77|11369.77|0
1645192450000|2022-02-18 13:54:10|11370.09|11370.09|11370.22|11370.22|11370.22|11370.22|11370.09|11370.09|0
1645192460000|2022-02-18 13:54:20|11370.42|11370.42|11370.42|11370.42|11370.42|11370.42|11370.42|11370.42|0
1645192500000|2022-02-18 13:55:00|11370.72|11370.72|11370.72|11370.72|11370.72|11370.72|11370.72|11370.72|0
1645192510000|2022-02-18 13:55:10|11370.42|11370.42|11370.42|11370.42|11370.42|11370.42|11370.42|11370.42|0
1645192530000|2022-02-18 13:55:30|11370.13|11370.13|11370.13|11370.13|11370.92|11370.92|11370.13|11370.13|0
1645192540000|2022-02-18 13:55:40|11370.34|11370.34|11370.34|11370.34|11370.34|11370.34|11370.34|11370.34|0
1645192550000|2022-02-18 13:55:50|11370.23|11370.23|11369.89|11369.89|11370.23|11370.23|11369.89|11369.89|0
1645192560000|2022-02-18 13:56:00|11369.75|11369.75|11369.24|11369.24|11369.75|11369.75|11369.24|11369.24|0
1645192570000|2022-02-18 13:56:10|11369.06|11369.06|11369.06|11369.06|11369.06|11369.06|11369.06|11369.06|0
1645192580000|2022-02-18 13:56:20|11368.87|11368.87|11368.87|11368.87|11368.87|11368.87|11368.87|11368.87|0
1645192590000|2022-02-18 13:56:30|11368.66|11368.66|11367.58|11367.58|11368.66|11368.66|11367.46|11367.46|0
1645192610000|2022-02-18 13:56:50|11367.48|11367.48|11367.48|11367.48|11367.48|11367.48|11367.48|11367.48|0
1645192620000|2022-02-18 13:57:00|11367.34|11367.34|11367.34|11367.34|11367.34|11367.34|11367.34|11367.34|0
1645192640000|2022-02-18 13:57:20|11366.73|11366.73|11366.73|11366.73|11367.03|11367.03|11366.73|11366.73|0
1645192650000|2022-02-18 13:57:30|11366.59|11366.59|11366.49|11366.49|11366.59|11366.59|11366.49|11366.49|0
1645192660000|2022-02-18 13:57:40|11366.3|11366.3|11366.01|11366.01|11366.3|11366.3|11366.01|11366.01|0
1645192670000|2022-02-18 13:57:50|11365.38|11365.38|11365.38|11365.38|11365.38|11365.38|11365.38|11365.38|0
1645192680000|2022-02-18 13:58:00|11365.74|11365.74|11365.2|11365.2|11365.74|11365.74|11365.03|11365.03|0
1645192700000|2022-02-18 13:58:20|11365.04|11365.04|11365.54|11365.54|11365.54|11365.54|11365.04|11365.04|0
1645192710000|2022-02-18 13:58:30|11365.73|11365.73|11365.73|11365.73|11365.73|11365.73|11365.73|11365.73|0
1645192720000|2022-02-18 13:58:40|11365.42|11365.42|11364.63|11364.63|11365.42|11365.42|11364.63|11364.63|0
1645192740000|2022-02-18 13:59:00|11364.48|11364.48|11364.45|11364.45|11364.48|11364.48|11364.18|11364.18|0
1645192760000|2022-02-18 13:59:20|11364.15|11364.15|11364.15|11364.15|11364.15|11364.15|11364.15|11364.15|0
1645192800000|2022-02-18 14:00:00|11363.67|11363.67|11362.11|11362.11|11363.91|11363.91|11361.31|11361.31|0
1645192810000|2022-02-18 14:00:10|11361.87|11361.87|11361.87|11361.87|11361.87|11361.87|11361.87|11361.87|0
1645192820000|2022-02-18 14:00:20|11362.18|11362.18|11362.34|11362.34|11362.34|11362.34|11362.18|11362.18|0
1645192850000|2022-02-18 14:00:50|11361.73|11361.73|11361.73|11361.73|11361.73|11361.73|11361.73|11361.73|0
1645192860000|2022-02-18 14:01:00|11361.53|11361.53|11361.53|11361.53|11361.53|11361.53|11361.53|11361.53|0
1645192870000|2022-02-18 14:01:10|11363.11|11363.11|11361.93|11361.93|11363.11|11363.11|11361.93|11361.93|0
1645192880000|2022-02-18 14:01:20|11362.07|11362.07|11359.83|11359.83|11362.07|11362.07|11359.83|11359.83|0
1645192890000|2022-02-18 14:01:30|11360.27|11360.27|11360.94|11360.94|11361.19|11361.19|11360.27|11360.27|0
1645192900000|2022-02-18 14:01:40|11361.26|11361.26|11361.26|11361.26|11361.26|11361.26|11361.26|11361.26|0
1645192910000|2022-02-18 14:01:50|11361.44|11361.44|11361.67|11361.67|11361.67|11361.67|11361.44|11361.44|0
1645192960000|2022-02-18 14:02:40|11361.53|11361.53|11362.32|11362.32|11362.32|11362.32|11361.53|11361.53|0
1645192970000|2022-02-18 14:02:50|11362.49|11362.49|11362.49|11362.49|11362.49|11362.49|11362.49|11362.49|0
1645193000000|2022-02-18 14:03:20|11362.19|11362.19|11363.65|11363.65|11363.65|11363.65|11362.19|11362.19|0
1645193010000|2022-02-18 14:03:30|11363.96|11363.96|11364.28|11364.28|11364.28|11364.28|11363.96|11363.96|0
1645193020000|2022-02-18 14:03:40|11364.41|11364.41|11363.81|11363.81|11364.41|11364.41|11363.81|11363.81|0
1645193050000|2022-02-18 14:04:10|11364.6|11364.6|11364.6|11364.6|11364.6|11364.6|11364.6|11364.6|0
1645193060000|2022-02-18 14:04:20|11364.83|11364.83|11364.83|11364.83|11364.83|11364.83|11364.83|11364.83|0
1645193070000|2022-02-18 14:04:30|11365.19|11365.19|11365.81|11365.81|11365.81|11365.81|11365.19|11365.19|0
1645193080000|2022-02-18 14:04:40|11365.68|11365.68|11365.92|11365.92|11365.92|11365.92|11365.68|11365.68|0
1645193090000|2022-02-18 14:04:50|11365.31|11365.31|11365.45|11365.45|11365.45|11365.45|11365.31|11365.31|0
1645193100000|2022-02-18 14:05:00|11365.59|11365.59|11365.31|11365.31|11365.59|11365.59|11365.31|11365.31|0
1645193120000|2022-02-18 14:05:20|11365.12|11365.12|11365.35|11365.35|11365.35|11365.35|11365.12|11365.12|0
1645193130000|2022-02-18 14:05:30|11364.73|11364.73|11364.73|11364.73|11364.73|11364.73|11364.73|11364.73|0
1645193140000|2022-02-18 14:05:40|11364.41|11364.41|11364.6|11364.6|11364.6|11364.6|11364.41|11364.41|0
1645193160000|2022-02-18 14:06:00|11364.73|11364.73|11364.43|11364.43|11364.73|11364.73|11364.43|11364.43|0
1645193200000|2022-02-18 14:06:40|11364.57|11364.57|11364.57|11364.57|11364.57|11364.57|11364.57|11364.57|0
1645193210000|2022-02-18 14:06:50|11363.78|11363.78|11363.93|11363.93|11363.93|11363.93|11363.78|11363.78|0
1645193220000|2022-02-18 14:07:00|11363.79|11363.79|11363.79|11363.79|11363.79|11363.79|11363.79|11363.79|0
1645193250000|2022-02-18 14:07:30|11363.98|11363.98|11363.98|11363.98|11363.98|11363.98|11363.55|11363.55|0
1645193260000|2022-02-18 14:07:40|11364.69|11364.69|11364.69|11364.69|11364.69|11364.69|11364.69|11364.69|0
1645193280000|2022-02-18 14:08:00|11363.9|11363.9|11363.9|11363.9|11363.9|11363.9|11363.9|11363.9|0
1645193300000|2022-02-18 14:08:20|11363.71|11363.71|11363.71|11363.71|11363.71|11363.71|11363.71|11363.71|0
1645193310000|2022-02-18 14:08:30|11363.25|11363.25|11363.25|11363.25|11363.25|11363.25|11363.25|11363.25|0
1645193320000|2022-02-18 14:08:40|11363|11363|11361.5|11361.5|11363|11363|11361.5|11361.5|0
1645193330000|2022-02-18 14:08:50|11361.3|11361.3|11359.89|11359.89|11361.3|11361.3|11359.89|11359.89|0
1645193340000|2022-02-18 14:09:00|11360.19|11360.19|11360.64|11360.64|11360.64|11360.64|11360.19|11360.19|0
1645193350000|2022-02-18 14:09:10|11360.51|11360.51|11360.76|11360.76|11360.76|11360.76|11360.51|11360.51|0
1645193390000|2022-02-18 14:09:50|11360.65|11360.65|11356.88|11356.88|11360.65|11360.65|11356.88|11356.88|0
1645193400000|2022-02-18 14:10:00|11356.44|11356.44|11359.92|11359.92|11360.41|11360.41|11356.44|11356.44|0
1645193410000|2022-02-18 14:10:10|11360.36|11360.36|11360.36|11360.36|11360.36|11360.36|11360.36|11360.36|0
1645193420000|2022-02-18 14:10:20|11359.92|11359.92|11359.92|11359.92|11359.92|11359.92|11359.92|11359.92|0
1645193430000|2022-02-18 14:10:30|11359.62|11359.62|11359.62|11359.62|11359.62|11359.62|11359.62|11359.62|0
1645193480000|2022-02-18 14:11:20|11359.98|11359.98|11359.55|11359.55|11359.98|11359.98|11359.55|11359.55|0
1645193510000|2022-02-18 14:11:50|11359.74|11359.74|11359.39|11359.39|11360.54|11360.54|11359.39|11359.39|0
1645193520000|2022-02-18 14:12:00|11359.75|11359.75|11359.43|11359.43|11359.75|11359.75|11359.43|11359.43|0
1645193550000|2022-02-18 14:12:30|11358.99|11358.99|11358.99|11358.99|11358.99|11358.99|11358.99|11358.99|0
1645193570000|2022-02-18 14:12:50|11359.13|11359.13|11359.13|11359.13|11359.13|11359.13|11359.13|11359.13|0
1645193580000|2022-02-18 14:13:00|11358.41|11358.41|11358.41|11358.41|11358.41|11358.41|11358.41|11358.41|0
1645193590000|2022-02-18 14:13:10|11357.98|11357.98|11358.41|11358.41|11358.41|11358.41|11357.98|11357.98|0
1645193600000|2022-02-18 14:13:20|11358.11|11358.11|11357.81|11357.81|11358.11|11358.11|11357.81|11357.81|0
1645193610000|2022-02-18 14:13:30|11358.41|11358.41|11358.41|11358.41|11358.41|11358.41|11358.41|11358.41|0
1645193640000|2022-02-18 14:14:00|11358.17|11358.17|11358.17|11358.17|11358.17|11358.17|11358.17|11358.17|0
1645193650000|2022-02-18 14:14:10|11357.92|11357.92|11357.82|11357.82|11357.92|11357.92|11357.82|11357.82|0
1645193660000|2022-02-18 14:14:20|11357.39|11357.39|11357.39|11357.39|11357.39|11357.39|11357.39|11357.39|0
1645193670000|2022-02-18 14:14:30|11357.19|11357.19|11357.97|11357.97|11357.97|11357.97|11357.19|11357.19|0
1645193680000|2022-02-18 14:14:40|11358.05|11358.05|11358.48|11358.48|11358.48|11358.48|11358.05|11358.05|0
1645193690000|2022-02-18 14:14:50|11358.33|11358.33|11358.48|11358.48|11358.48|11358.48|11358.33|11358.33|0
1645193700000|2022-02-18 14:15:00|11358.74|11358.74|11357.72|11357.72|11358.74|11358.74|11357.5|11357.5|0
1645193710000|2022-02-18 14:15:10|11358.16|11358.16|11357.24|11357.24|11358.16|11358.16|11357.24|11357.24|0
1645193720000|2022-02-18 14:15:20|11356.88|11356.88|11356.88|11356.88|11356.88|11356.88|11356.88|11356.88|0
1645193730000|2022-02-18 14:15:30|11357.17|11357.17|11357.25|11357.25|11357.25|11357.25|11357.17|11357.17|0
1645193740000|2022-02-18 14:15:40|11357.69|11357.69|11358|11358|11358|11358|11357.69|11357.69|0
1645193750000|2022-02-18 14:15:50|11357.12|11357.12|11357.12|11357.12|11357.12|11357.12|11357.12|11357.12|0
1645193760000|2022-02-18 14:16:00|11357.24|11357.24|11358.82|11358.82|11358.82|11358.82|11357.24|11357.24|0
1645193800000|2022-02-18 14:16:40|11358.7|11358.7|11358.59|11358.59|11358.7|11358.7|11358.59|11358.59|0
1645193810000|2022-02-18 14:16:50|11358.35|11358.35|11358.35|11358.35|11358.35|11358.35|11358.35|11358.35|0
1645193820000|2022-02-18 14:17:00|11359.21|11359.21|11358.96|11358.96|11359.21|11359.21|11358.96|11358.96|0
1645193830000|2022-02-18 14:17:10|11358.17|11358.17|11358|11358|11358.35|11358.35|11358|11358|0
1645193840000|2022-02-18 14:17:20|11357.21|11357.21|11357.21|11357.21|11357.21|11357.21|11357.21|11357.21|0
1645193860000|2022-02-18 14:17:40|11357.13|11357.13|11357.13|11357.13|11357.13|11357.13|11357.13|11357.13|0
1645193880000|2022-02-18 14:18:00|11357.01|11357.01|11356.58|11356.58|11357.01|11357.01|11356.58|11356.58|0
1645193920000|2022-02-18 14:18:40|11356.15|11356.15|11356.04|11356.04|11356.15|11356.15|11356.04|11356.04|0
1645193930000|2022-02-18 14:18:50|11355.76|11355.76|11355.9|11355.9|11355.9|11355.9|11355.76|11355.76|0
1645193940000|2022-02-18 14:19:00|11355.82|11355.82|11355.82|11355.82|11355.82|11355.82|11355.82|11355.82|0
1645193950000|2022-02-18 14:19:10|11355.69|11355.69|11355.69|11355.69|11355.69|11355.69|11355.69|11355.69|0
1645193980000|2022-02-18 14:19:40|11355.55|11355.55|11355|11355|11355.69|11355.69|11355|11355|0
1645193990000|2022-02-18 14:19:50|11354.78|11354.78|11354.78|11354.78|11354.78|11354.78|11354.78|11354.78|0
1645194000000|2022-02-18 14:20:00|11354.49|11354.49|11354.49|11354.49|11354.63|11354.63|11354.49|11354.49|0
1645194030000|2022-02-18 14:20:30|11354.72|11354.72|11355.63|11355.63|11355.63|11355.63|11354.72|11354.72|0
1645194060000|2022-02-18 14:21:00|11355.54|11355.54|11355.24|11355.24|11355.54|11355.54|11355.14|11355.14|0
1645194070000|2022-02-18 14:21:10|11354.98|11354.98|11354.98|11354.98|11354.98|11354.98|11354.98|11354.98|0
1645194100000|2022-02-18 14:21:40|11354.89|11354.89|11354.52|11354.52|11354.89|11354.89|11354.52|11354.52|0
1645194110000|2022-02-18 14:21:50|11354.4|11354.4|11354.31|11354.31|11354.4|11354.4|11354.31|11354.31|0
1645194120000|2022-02-18 14:22:00|11354.17|11354.17|11352.41|11352.41|11354.17|11354.17|11352.41|11352.41|0
1645194140000|2022-02-18 14:22:20|11353.2|11353.2|11353.2|11353.2|11353.2|11353.2|11353.2|11353.2|0
1645194150000|2022-02-18 14:22:30|11353.12|11353.12|11352.48|11352.48|11353.12|11353.12|11352.48|11352.48|0
1645194160000|2022-02-18 14:22:40|11352.28|11352.28|11352.28|11352.28|11352.28|11352.28|11352.28|11352.28|0
1645194180000|2022-02-18 14:23:00|11352.47|11352.47|11352.64|11352.64|11352.64|11352.64|11352.29|11352.29|0
1645194190000|2022-02-18 14:23:10|11352.75|11352.75|11352.72|11352.72|11352.86|11352.86|11352.72|11352.72|0
1645194200000|2022-02-18 14:23:20|11352.6|11352.6|11349.92|11349.92|11352.6|11352.6|11349.92|11349.92|0
1645194220000|2022-02-18 14:23:40|11348.53|11348.53|11348.53|11348.53|11348.53|11348.53|11348.53|11348.53|0
1645194230000|2022-02-18 14:23:50|11348.2|11348.2|11348.2|11348.2|11348.2|11348.2|11348.2|11348.2|0
1645194240000|2022-02-18 14:24:00|11347.85|11347.85|11347.85|11347.85|11347.85|11347.85|11347.85|11347.85|0
1645194250000|2022-02-18 14:24:10|11347.73|11347.73|11347.73|11347.73|11347.73|11347.73|11347.73|11347.73|0
1645194260000|2022-02-18 14:24:20|11347.38|11347.38|11348.21|11348.21|11348.96|11348.96|11347.38|11347.38|0
1645194270000|2022-02-18 14:24:30|11348.44|11348.44|11348.44|11348.44|11348.44|11348.44|11348.44|11348.44|0
1645194290000|2022-02-18 14:24:50|11347.82|11347.82|11347.82|11347.82|11347.82|11347.82|11347.82|11347.82|0
1645194300000|2022-02-18 14:25:00|11348.61|11348.61|11349.04|11349.04|11349.04|11349.04|11348.61|11348.61|0
1645194310000|2022-02-18 14:25:10|11349.57|11349.57|11349.58|11349.58|11349.94|11349.94|11349.57|11349.57|0
1645194320000|2022-02-18 14:25:20|11349.94|11349.94|11349.94|11349.94|11350.08|11350.08|11349.94|11349.94|0
1645194330000|2022-02-18 14:25:30|11349.15|11349.15|11349.02|11349.02|11349.15|11349.15|11349.02|11349.02|0
1645194350000|2022-02-18 14:25:50|11348.59|11348.59|11348.59|11348.59|11348.59|11348.59|11348.59|11348.59|0
1645194360000|2022-02-18 14:26:00|11348.15|11348.15|11347.87|11347.87|11348.15|11348.15|11347.87|11347.87|0
1645194370000|2022-02-18 14:26:10|11346.95|11346.95|11346.59|11346.59|11346.95|11346.95|11346.59|11346.59|0
1645194380000|2022-02-18 14:26:20|11346.28|11346.28|11345.83|11345.83|11346.28|11346.28|11345.6|11345.6|0
1645194390000|2022-02-18 14:26:30|11346.03|11346.03|11346.03|11346.03|11346.03|11346.03|11346.03|11346.03|0
1645194410000|2022-02-18 14:26:50|11345.66|11345.66|11344.54|11344.54|11345.66|11345.66|11344.54|11344.54|0
1645194440000|2022-02-18 14:27:20|11344.98|11344.98|11344.98|11344.98|11344.98|11344.98|11344.98|11344.98|0
1645194450000|2022-02-18 14:27:30|11345.16|11345.16|11345.16|11345.16|11345.16|11345.16|11345.16|11345.16|0
1645194460000|2022-02-18 14:27:40|11345.05|11345.05|11342.58|11342.58|11345.05|11345.05|11342.58|11342.58|0
1645194470000|2022-02-18 14:27:50|11342.32|11342.32|11342.21|11342.21|11342.32|11342.32|11342.1|11342.1|0
1645194480000|2022-02-18 14:28:00|11341.81|11341.81|11344.4|11344.4|11344.4|11344.4|11341.67|11341.67|0
1645194490000|2022-02-18 14:28:10|11344.68|11344.68|11344.04|11344.04|11344.68|11344.68|11344.04|11344.04|0
1645194500000|2022-02-18 14:28:20|11344.5|11344.5|11345.13|11345.13|11345.13|11345.13|11344.5|11344.5|0
1645194520000|2022-02-18 14:28:40|11344.82|11344.82|11344.82|11344.82|11344.82|11344.82|11344.82|11344.82|0
1645194530000|2022-02-18 14:28:50|11344.65|11344.65|11345|11345|11345.09|11345.09|11344.65|11344.65|0
1645194550000|2022-02-18 14:29:10|11344.75|11344.75|11344.67|11344.67|11344.75|11344.75|11344.67|11344.67|0
1645194560000|2022-02-18 14:29:20|11344.24|11344.24|11344.24|11344.24|11344.24|11344.24|11344.24|11344.24|0
1645194580000|2022-02-18 14:29:40|11344.6|11344.6|11345.1|11345.1|11345.1|11345.1|11344.6|11344.6|0
1645194590000|2022-02-18 14:29:50|11344.63|11344.63|11344.63|11344.63|11344.63|11344.63|11344.63|11344.63|0
1645194600000|2022-02-18 14:30:00|11344.75|11344.75|11344.62|11344.62|11344.75|11344.75|11344.43|11344.43|0
1645194610000|2022-02-18 14:30:10|11344.26|11344.26|11344.64|11344.64|11344.64|11344.64|11344.26|11344.26|0
1645194620000|2022-02-18 14:30:20|11344.95|11344.95|11346.68|11346.68|11346.68|11346.68|11344.95|11344.95|0
1645194630000|2022-02-18 14:30:30|11346.8|11346.8|11346.36|11346.36|11346.8|11346.8|11346.36|11346.36|0
1645194640000|2022-02-18 14:30:40|11346.79|11346.79|11346.94|11346.94|11346.94|11346.94|11346.79|11346.79|0
1645194650000|2022-02-18 14:30:50|11346.79|11346.79|11347.19|11347.19|11347.19|11347.19|11346.79|11346.79|0
1645194660000|2022-02-18 14:31:00|11347.98|11347.98|11348.2|11348.2|11348.2|11348.2|11347.98|11347.98|0
1645194670000|2022-02-18 14:31:10|11348.28|11348.28|11348.47|11348.47|11348.47|11348.47|11348.28|11348.28|0
1645194680000|2022-02-18 14:31:20|11348.63|11348.63|11351.21|11351.21|11351.21|11351.21|11348.63|11348.63|0
1645194690000|2022-02-18 14:31:30|11351.64|11351.64|11351.64|11351.64|11351.64|11351.64|11351.64|11351.64|0
1645194700000|2022-02-18 14:31:40|11351.51|11351.51|11351.51|11351.51|11351.51|11351.51|11351.51|11351.51|0
1645194710000|2022-02-18 14:31:50|11351.91|11351.91|11351.91|11351.91|11351.91|11351.91|11351.91|11351.91|0
1645194720000|2022-02-18 14:32:00|11351.55|11351.55|11351.55|11351.55|11351.55|11351.55|11351.55|11351.55|0
1645194730000|2022-02-18 14:32:10|11351.37|11351.37|11351.37|11351.37|11351.37|11351.37|11351.37|11351.37|0
1645194740000|2022-02-18 14:32:20|11351.18|11351.18|11350.87|11350.87|11351.18|11351.18|11350.87|11350.87|0
1645194750000|2022-02-18 14:32:30|11350.43|11350.43|11350.43|11350.43|11350.43|11350.43|11350.43|11350.43|0
1645194760000|2022-02-18 14:32:40|11350.18|11350.18|11349.92|11349.92|11350.18|11350.18|11349.92|11349.92|0
1645194770000|2022-02-18 14:32:50|11349.13|11349.13|11349.13|11349.13|11349.13|11349.13|11349.13|11349.13|0
1645194780000|2022-02-18 14:33:00|11348.42|11348.42|11347.65|11347.65|11348.42|11348.42|11347.65|11347.65|0
1645194790000|2022-02-18 14:33:10|11347.42|11347.42|11348.04|11348.04|11348.1|11348.1|11347.1|11347.1|0
1645194800000|2022-02-18 14:33:20|11347.25|11347.25|11346.5|11346.5|11347.25|11347.25|11345.66|11345.66|0
1645194810000|2022-02-18 14:33:30|11345.64|11345.64|11345.64|11345.64|11345.64|11345.64|11345.64|11345.64|0
1645194830000|2022-02-18 14:33:50|11345.41|11345.41|11345.66|11345.66|11345.66|11345.66|11345.41|11345.41|0
1645194840000|2022-02-18 14:34:00|11345.58|11345.58|11345.58|11345.58|11345.58|11345.58|11345.58|11345.58|0
1645194850000|2022-02-18 14:34:10|11345.14|11345.14|11343.46|11343.46|11345.14|11345.14|11343.46|11343.46|0
1645194860000|2022-02-18 14:34:20|11343.28|11343.28|11343.28|11343.28|11343.28|11343.28|11343.28|11343.28|0
1645194870000|2022-02-18 14:34:30|11342.82|11342.82|11342.82|11342.82|11342.82|11342.82|11342.82|11342.82|0
1645194880000|2022-02-18 14:34:40|11342.39|11342.39|11342.82|11342.82|11342.82|11342.82|11342.39|11342.39|0
1645194890000|2022-02-18 14:34:50|11342.58|11342.58|11342.11|11342.11|11342.58|11342.58|11342.11|11342.11|0
1645194900000|2022-02-18 14:35:00|11341.97|11341.97|11339.15|11339.15|11341.97|11341.97|11338.96|11338.96|0
1645194910000|2022-02-18 14:35:10|11339.01|11339.01|11337.68|11337.68|11339.01|11339.01|11337.68|11337.68|0
1645194920000|2022-02-18 14:35:20|11337.49|11337.49|11337.92|11337.92|11337.92|11337.92|11337.49|11337.49|0
1645194930000|2022-02-18 14:35:30|11337.72|11337.72|11337.88|11337.88|11337.88|11337.88|11337.45|11337.45|0
1645194940000|2022-02-18 14:35:40|11337.69|11337.69|11337.69|11337.69|11337.69|11337.69|11336.11|11336.11|0
1645194950000|2022-02-18 14:35:50|11337.26|11337.26|11335.05|11335.05|11337.26|11337.26|11335.05|11335.05|0
1645194960000|2022-02-18 14:36:00|11334.69|11334.69|11333.17|11333.17|11334.69|11334.69|11332.92|11332.92|0
1645194970000|2022-02-18 14:36:10|11333.25|11333.25|11333.67|11333.67|11333.67|11333.67|11333.25|11333.25|0
1645194980000|2022-02-18 14:36:20|11333.31|11333.31|11329.68|11329.68|11333.31|11333.31|11329.68|11329.68|0
1645194990000|2022-02-18 14:36:30|11328.89|11328.89|11328.89|11328.89|11328.89|11328.89|11328.89|11328.89|0
1645195000000|2022-02-18 14:36:40|11329.26|11329.26|11329.27|11329.27|11329.57|11329.57|11329.26|11329.26|0
1645195010000|2022-02-18 14:36:50|11329.13|11329.13|11334.04|11334.04|11334.04|11334.04|11329.13|11329.13|0
1645195020000|2022-02-18 14:37:00|11334.39|11334.39|11335.56|11335.56|11335.56|11335.56|11334.39|11334.39|0
1645195030000|2022-02-18 14:37:10|11335.11|11335.11|11335.11|11335.11|11335.11|11335.11|11335.11|11335.11|0
1645195050000|2022-02-18 14:37:30|11335.47|11335.47|11337.06|11337.06|11337.22|11337.22|11335.47|11335.47|0
1645195060000|2022-02-18 14:37:40|11337.21|11337.21|11337.62|11337.62|11337.62|11337.62|11336.91|11336.91|0
1645195070000|2022-02-18 14:37:50|11337.49|11337.49|11337.35|11337.35|11337.49|11337.49|11337.35|11337.35|0
1645195080000|2022-02-18 14:38:00|11337.71|11337.71|11341.86|11341.86|11341.86|11341.86|11337.71|11337.71|0
1645195090000|2022-02-18 14:38:10|11342.21|11342.21|11346.19|11346.19|11346.19|11346.19|11342.21|11342.21|0
1645195100000|2022-02-18 14:38:20|11346.61|11346.61|11347.56|11347.56|11347.56|11347.56|11346.61|11346.61|0
1645195110000|2022-02-18 14:38:30|11347.34|11347.34|11347.01|11347.01|11347.34|11347.34|11346.9|11346.9|0
1645195120000|2022-02-18 14:38:40|11346.87|11346.87|11346.71|11346.71|11346.87|11346.87|11346.63|11346.63|0
1645195130000|2022-02-18 14:38:50|11346.57|11346.57|11346.66|11346.66|11346.66|11346.66|11346.3|11346.3|0
1645195140000|2022-02-18 14:39:00|11346.3|11346.3|11346.35|11346.35|11346.94|11346.94|11346.3|11346.3|0
1645195150000|2022-02-18 14:39:10|11345.79|11345.79|11345.79|11345.79|11345.79|11345.79|11345.79|11345.79|0
1645195160000|2022-02-18 14:39:20|11345.34|11345.34|11345.34|11345.34|11345.34|11345.34|11345.34|11345.34|0
1645195170000|2022-02-18 14:39:30|11344.9|11344.9|11343.21|11343.21|11344.9|11344.9|11343.21|11343.21|0
1645195180000|2022-02-18 14:39:40|11343.12|11343.12|11343.54|11343.54|11343.54|11343.54|11343.12|11343.12|0
1645195190000|2022-02-18 14:39:50|11343.7|11343.7|11343.7|11343.7|11343.7|11343.7|11343.7|11343.7|0
1645195200000|2022-02-18 14:40:00|11344.49|11344.49|11344.49|11344.49|11344.49|11344.49|11344.49|11344.49|0
1645195210000|2022-02-18 14:40:10|11344.14|11344.14|11344.6|11344.6|11344.6|11344.6|11344.14|11344.14|0
1645195220000|2022-02-18 14:40:20|11345.54|11345.54|11345.54|11345.54|11345.54|11345.54|11345.54|11345.54|0
1645195230000|2022-02-18 14:40:30|11345.85|11345.85|11345.6|11345.6|11345.85|11345.85|11345.6|11345.6|0
1645195250000|2022-02-18 14:40:50|11345.16|11345.16|11343.89|11343.89|11345.16|11345.16|11343.89|11343.89|0
1645195260000|2022-02-18 14:41:00|11344.35|11344.35|11342.87|11342.87|11344.35|11344.35|11342.87|11342.87|0
1645195270000|2022-02-18 14:41:10|11342.01|11342.01|11340.42|11340.42|11342.01|11342.01|11340.42|11340.42|0
1645195280000|2022-02-18 14:41:20|11340.05|11340.05|11338.37|11338.37|11340.05|11340.05|11338.37|11338.37|0
1645195290000|2022-02-18 14:41:30|11338.05|11338.05|11337.78|11337.78|11338.05|11338.05|11337.26|11337.26|0
1645195300000|2022-02-18 14:41:40|11337.64|11337.64|11333.97|11333.97|11337.64|11337.64|11333.67|11333.67|0
1645195310000|2022-02-18 14:41:50|11333.89|11333.89|11333.89|11333.89|11333.89|11333.89|11333.89|11333.89|0
1645195320000|2022-02-18 14:42:00|11332.82|11332.82|11332.82|11332.82|11332.82|11332.82|11332.82|11332.82|0
1645195330000|2022-02-18 14:42:10|11333.43|11333.43|11333.18|11333.18|11333.43|11333.43|11332.96|11332.96|0
1645195340000|2022-02-18 14:42:20|11330.54|11330.54|11330.54|11330.54|11330.54|11330.54|11330.54|11330.54|0
1645195360000|2022-02-18 14:42:40|11330.35|11330.35|11330.35|11330.35|11330.35|11330.35|11330.25|11330.25|0
1645195370000|2022-02-18 14:42:50|11330.27|11330.27|11330.57|11330.57|11330.57|11330.57|11330.27|11330.27|0
1645195380000|2022-02-18 14:43:00|11329.78|11329.78|11330.12|11330.12|11330.57|11330.57|11329.78|11329.78|0
1645195390000|2022-02-18 14:43:10|11329.92|11329.92|11329.64|11329.64|11330.8|11330.8|11329.64|11329.64|0
1645195400000|2022-02-18 14:43:20|11330.43|11330.43|11330.66|11330.66|11330.66|11330.66|11330.21|11330.21|0
1645195430000|2022-02-18 14:43:50|11330.45|11330.45|11330.45|11330.45|11330.45|11330.45|11330.45|11330.45|0
1645195440000|2022-02-18 14:44:00|11330.86|11330.86|11331.58|11331.58|11331.58|11331.58|11330.72|11330.72|0
1645195480000|2022-02-18 14:44:40|11331.43|11331.43|11332.32|11332.32|11332.32|11332.32|11331.43|11331.43|0
1645195490000|2022-02-18 14:44:50|11332|11332|11331.89|11331.89|11332|11332|11331.1|11331.1|0
1645195500000|2022-02-18 14:45:00|11331.1|11331.1|11332.44|11332.44|11332.44|11332.44|11331.1|11331.1|0
1645195510000|2022-02-18 14:45:10|11332.71|11332.71|11332.53|11332.53|11332.71|11332.71|11332.53|11332.53|0
1645195520000|2022-02-18 14:45:20|11332.17|11332.17|11333.04|11333.04|11333.04|11333.04|11331.8|11331.8|0
1645195530000|2022-02-18 14:45:30|11333.29|11333.29|11333.07|11333.07|11333.29|11333.29|11333.07|11333.07|0
1645195540000|2022-02-18 14:45:40|11333.17|11333.17|11336.28|11336.28|11336.28|11336.28|11333.17|11333.17|0
1645195550000|2022-02-18 14:45:50|11336.42|11336.42|11337|11337|11337.36|11337.36|11336.42|11336.42|0
1645195560000|2022-02-18 14:46:00|11337.18|11337.18|11338.69|11338.69|11338.69|11338.69|11337.18|11337.18|0
1645195570000|2022-02-18 14:46:10|11339.13|11339.13|11339.13|11339.13|11339.13|11339.13|11339.13|11339.13|0
1645195580000|2022-02-18 14:46:20|11339.27|11339.27|11339.27|11339.27|11339.27|11339.27|11339.27|11339.27|0
1645195600000|2022-02-18 14:46:40|11340.06|11340.06|11340.97|11340.97|11340.97|11340.97|11339.27|11339.27|0
1645195620000|2022-02-18 14:47:00|11340.53|11340.53|11340.97|11340.97|11340.97|11340.97|11340.53|11340.53|0
1645195630000|2022-02-18 14:47:10|11341.28|11341.28|11341.28|11341.28|11341.28|11341.28|11341.28|11341.28|0
1645195640000|2022-02-18 14:47:20|11341.65|11341.65|11341.65|11341.65|11341.65|11341.65|11341.65|11341.65|0
1645195650000|2022-02-18 14:47:30|11341.21|11341.21|11342.95|11342.95|11342.95|11342.95|11341.21|11341.21|0
1645195660000|2022-02-18 14:47:40|11343.1|11343.1|11347.51|11347.51|11347.51|11347.51|11343.1|11343.1|0
1645195670000|2022-02-18 14:47:50|11347.29|11347.29|11348.03|11348.03|11348.03|11348.03|11347.29|11347.29|0
1645195680000|2022-02-18 14:48:00|11347.59|11347.59|11347.59|11347.59|11347.59|11347.59|11347.59|11347.59|0
1645195690000|2022-02-18 14:48:10|11347.45|11347.45|11348.25|11348.25|11348.83|11348.83|11347.45|11347.45|0
1645195700000|2022-02-18 14:48:20|11347.46|11347.46|11346.88|11346.88|11347.46|11347.46|11346.87|11346.87|0
1645195710000|2022-02-18 14:48:30|11347.19|11347.19|11347.19|11347.19|11347.19|11347.19|11347.19|11347.19|0
1645195720000|2022-02-18 14:48:40|11348.77|11348.77|11348.63|11348.63|11348.77|11348.77|11348.63|11348.63|0
1645195730000|2022-02-18 14:48:50|11348.99|11348.99|11348.99|11348.99|11348.99|11348.99|11348.99|11348.99|0
1645195740000|2022-02-18 14:49:00|11349.3|11349.3|11349.3|11349.3|11349.3|11349.3|11349.3|11349.3|0
1645195750000|2022-02-18 14:49:10|11349.09|11349.09|11349.09|11349.09|11349.09|11349.09|11349.09|11349.09|0
1645195770000|2022-02-18 14:49:30|11349.2|11349.2|11350.06|11350.06|11350.19|11350.19|11349.2|11349.2|0
1645195780000|2022-02-18 14:49:40|11349.27|11349.27|11351.55|11351.55|11351.55|11351.55|11349.27|11349.27|0
1645195800000|2022-02-18 14:50:00|11351.81|11351.81|11361.92|11361.92|11361.92|11361.92|11351.81|11351.81|0
1645195810000|2022-02-18 14:50:10|11361.42|11361.42|11362.63|11362.63|11362.63|11362.63|11361.42|11361.42|0
1645195820000|2022-02-18 14:50:20|11363.42|11363.42|11363.42|11363.42|11363.42|11363.42|11363.42|11363.42|0
1645195830000|2022-02-18 14:50:30|11363.55|11363.55|11363.86|11363.86|11363.86|11363.86|11363.55|11363.55|0
1645195860000|2022-02-18 14:51:00|11364.21|11364.21|11366.31|11366.31|11366.31|11366.31|11364.21|11364.21|0
1645195870000|2022-02-18 14:51:10|11366.56|11366.56|11366.78|11366.78|11366.78|11366.78|11366.56|11366.56|0
1645195880000|2022-02-18 14:51:20|11366.91|11366.91|11367.3|11367.3|11367.3|11367.3|11366.91|11366.91|0
1645195890000|2022-02-18 14:51:30|11367.56|11367.56|11367.85|11367.85|11368.18|11368.18|11367.56|11367.56|0
1645195900000|2022-02-18 14:51:40|11367.06|11367.06|11366.65|11366.65|11367.27|11367.27|11366.35|11366.35|0
1645195910000|2022-02-18 14:51:50|11366.8|11366.8|11365.56|11365.56|11366.8|11366.8|11365.56|11365.56|0
1645195920000|2022-02-18 14:52:00|11365.31|11365.31|11364.2|11364.2|11365.62|11365.62|11364.05|11364.05|0
1645195930000|2022-02-18 14:52:10|11363.84|11363.84|11364.27|11364.27|11364.27|11364.27|11363.84|11363.84|0
1645195940000|2022-02-18 14:52:20|11364.16|11364.16|11363.85|11363.85|11364.16|11364.16|11363.85|11363.85|0
1645195950000|2022-02-18 14:52:30|11363.95|11363.95|11366.37|11366.37|11366.37|11366.37|11363.95|11363.95|0
1645195960000|2022-02-18 14:52:40|11365.58|11365.58|11365.39|11365.39|11365.58|11365.58|11365.39|11365.39|0
1645195970000|2022-02-18 14:52:50|11365.75|11365.75|11365.75|11365.75|11365.75|11365.75|11365.75|11365.75|0
1645195980000|2022-02-18 14:53:00|11365.61|11365.61|11365.44|11365.44|11365.61|11365.61|11365.25|11365.25|0
1645195990000|2022-02-18 14:53:10|11365.9|11365.9|11365.9|11365.9|11365.9|11365.9|11365.9|11365.9|0
1645196000000|2022-02-18 14:53:20|11366.36|11366.36|11369.43|11369.43|11369.43|11369.43|11366.36|11366.36|0
1645196010000|2022-02-18 14:53:30|11369.81|11369.81|11374.37|11374.37|11374.37|11374.37|11369.81|11369.81|0
1645196020000|2022-02-18 14:53:40|11374.92|11374.92|11375.21|11375.21|11375.21|11375.21|11374.92|11374.92|0
1645196030000|2022-02-18 14:53:50|11375.44|11375.44|11377.05|11377.05|11377.05|11377.05|11375.44|11375.44|0
1645196040000|2022-02-18 14:54:00|11377.14|11377.14|11377.15|11377.15|11377.15|11377.15|11376.47|11376.47|0
1645196050000|2022-02-18 14:54:10|11376.69|11376.69|11377.06|11377.06|11377.06|11377.06|11376.69|11376.69|0
1645196060000|2022-02-18 14:54:20|11376.17|11376.17|11376.17|11376.17|11376.17|11376.17|11376.17|11376.17|0
1645196070000|2022-02-18 14:54:30|11375.86|11375.86|11375.86|11375.86|11375.86|11375.86|11375.86|11375.86|0
1645196080000|2022-02-18 14:54:40|11375.43|11375.43|11375.43|11375.43|11375.43|11375.43|11375.43|11375.43|0
1645196090000|2022-02-18 14:54:50|11376.22|11376.22|11376.87|11376.87|11376.87|11376.87|11376.22|11376.22|0
1645196100000|2022-02-18 14:55:00|11377.19|11377.19|11377.19|11377.19|11377.19|11377.19|11377.19|11377.19|0
1645196110000|2022-02-18 14:55:10|11377.49|11377.49|11377.73|11377.73|11377.73|11377.73|11377.49|11377.49|0
1645196120000|2022-02-18 14:55:20|11377.55|11377.55|11377.45|11377.45|11377.66|11377.66|11377.43|11377.43|0
1645196130000|2022-02-18 14:55:30|11377.53|11377.53|11377.39|11377.39|11377.53|11377.53|11377.25|11377.25|0
1645196160000|2022-02-18 14:56:00|11377.64|11377.64|11376.63|11376.63|11377.73|11377.73|11376.63|11376.63|0
1645196170000|2022-02-18 14:56:10|11376.39|11376.39|11376.39|11376.39|11376.39|11376.39|11376.39|11376.39|0
1645196190000|2022-02-18 14:56:30|11376.31|11376.31|11375.62|11375.62|11376.31|11376.31|11375.62|11375.62|0
1645196220000|2022-02-18 14:57:00|11375.97|11375.97|11375.97|11375.97|11375.97|11375.97|11375.97|11375.97|0
1645196230000|2022-02-18 14:57:10|11375.67|11375.67|11375.67|11375.67|11375.67|11375.67|11375.67|11375.67|0
1645196240000|2022-02-18 14:57:20|11375.21|11375.21|11375.21|11375.21|11375.21|11375.21|11375.21|11375.21|0
1645196250000|2022-02-18 14:57:30|11374.98|11374.98|11374.54|11374.54|11374.98|11374.98|11374.54|11374.54|0
1645196260000|2022-02-18 14:57:40|11374.22|11374.22|11374.22|11374.22|11374.22|11374.22|11374.22|11374.22|0
1645196270000|2022-02-18 14:57:50|11374.11|11374.11|11373.3|11373.3|11374.11|11374.11|11373.3|11373.3|0
1645196280000|2022-02-18 14:58:00|11373.2|11373.2|11372.9|11372.9|11373.45|11373.45|11372.9|11372.9|0
1645196290000|2022-02-18 14:58:10|11372.54|11372.54|11372.54|11372.54|11372.54|11372.54|11372.54|11372.54|0
1645196300000|2022-02-18 14:58:20|11372.98|11372.98|11373.31|11373.31|11373.31|11373.31|11372.98|11372.98|0
1645196310000|2022-02-18 14:58:30|11372.87|11372.87|11373.31|11373.31|11373.31|11373.31|11372.87|11372.87|0
1645196340000|2022-02-18 14:59:00|11373.08|11373.08|11373.26|11373.26|11373.26|11373.26|11373.08|11373.08|0
1645196350000|2022-02-18 14:59:10|11373.58|11373.58|11373.89|11373.89|11373.89|11373.89|11373.58|11373.58|0
1645196370000|2022-02-18 14:59:30|11373.76|11373.76|11373.76|11373.76|11373.76|11373.76|11373.31|11373.31|0
1645196380000|2022-02-18 14:59:40|11375.52|11375.52|11377.47|11377.47|11377.47|11377.47|11375.52|11375.52|0
1645196390000|2022-02-18 14:59:50|11376.68|11376.68|11374.96|11374.96|11376.68|11376.68|11374.96|11374.96|0
1645196400000|2022-02-18 15:00:00|11374.82|11374.82|11370.88|11370.88|11375.47|11375.47|11370.88|11370.88|0
1645196410000|2022-02-18 15:00:10|11371.02|11371.02|11373.17|11373.17|11373.17|11373.17|11371.02|11371.02|0
1645196420000|2022-02-18 15:00:20|11373.53|11373.53|11375.11|11375.11|11375.11|11375.11|11373.53|11373.53|0
1645196430000|2022-02-18 15:00:30|11375.46|11375.46|11375.46|11375.46|11375.46|11375.46|11375.46|11375.46|0
1645196440000|2022-02-18 15:00:40|11374.67|11374.67|11374.06|11374.06|11374.67|11374.67|11374.06|11374.06|0
1645196460000|2022-02-18 15:01:00|11373.17|11373.17|11373.22|11373.22|11373.61|11373.61|11372.9|11372.9|0
1645196470000|2022-02-18 15:01:10|11372.9|11372.9|11372.9|11372.9|11372.9|11372.9|11372.9|11372.9|0
1645196490000|2022-02-18 15:01:30|11373.01|11373.01|11373.01|11373.01|11373.01|11373.01|11373.01|11373.01|0
1645196500000|2022-02-18 15:01:40|11372.71|11372.71|11372.57|11372.57|11372.71|11372.71|11372.57|11372.57|0
1645196510000|2022-02-18 15:01:50|11372.35|11372.35|11370.53|11370.53|11372.35|11372.35|11370.53|11370.53|0
1645196520000|2022-02-18 15:02:00|11370.22|11370.22|11367.33|11367.33|11370.22|11370.22|11367.33|11367.33|0
1645196540000|2022-02-18 15:02:20|11366.54|11366.54|11365.99|11365.99|11366.54|11366.54|11365.56|11365.56|0
1645196550000|2022-02-18 15:02:30|11365.37|11365.37|11365.1|11365.1|11365.37|11365.37|11365.1|11365.1|0
1645196570000|2022-02-18 15:02:50|11365.23|11365.23|11365.23|11365.23|11365.23|11365.23|11365.23|11365.23|0
1645196580000|2022-02-18 15:03:00|11365.59|11365.59|11366.02|11366.02|11366.02|11366.02|11365.59|11365.59|0
1645196610000|2022-02-18 15:03:30|11365.56|11365.56|11365.56|11365.56|11365.56|11365.56|11365.56|11365.56|0
1645196620000|2022-02-18 15:03:40|11365.37|11365.37|11364.48|11364.48|11365.37|11365.37|11364.48|11364.48|0
1645196640000|2022-02-18 15:04:00|11364.84|11364.84|11365.18|11365.18|11365.18|11365.18|11364.84|11364.84|0
1645196650000|2022-02-18 15:04:10|11365.09|11365.09|11364.68|11364.68|11365.09|11365.09|11364.68|11364.68|0
1645196680000|2022-02-18 15:04:40|11365|11365|11365|11365|11365|11365|11365|11365|0
1645196690000|2022-02-18 15:04:50|11365.37|11365.37|11364.68|11364.68|11365.37|11365.37|11364.68|11364.68|0
1645196700000|2022-02-18 15:05:00|11364.78|11364.78|11364.51|11364.51|11364.78|11364.78|11364.39|11364.39|0
1645196710000|2022-02-18 15:05:10|11364.15|11364.15|11363.79|11363.79|11364.15|11364.15|11363.79|11363.79|0
1645196720000|2022-02-18 15:05:20|11363.9|11363.9|11364.72|11364.72|11364.72|11364.72|11363.9|11363.9|0
1645196740000|2022-02-18 15:05:40|11364.94|11364.94|11364.62|11364.62|11364.94|11364.94|11364.62|11364.62|0
1645196750000|2022-02-18 15:05:50|11364.18|11364.18|11364.18|11364.18|11364.18|11364.18|11364.18|11364.18|0
1645196770000|2022-02-18 15:06:10|11364.41|11364.41|11366.62|11366.62|11366.72|11366.72|11364.41|11364.41|0
1645196780000|2022-02-18 15:06:20|11366.19|11366.19|11362.41|11362.41|11366.19|11366.19|11362.41|11362.41|0
1645196790000|2022-02-18 15:06:30|11362.22|11362.22|11362.12|11362.12|11362.45|11362.45|11362.12|11362.12|0
1645196800000|2022-02-18 15:06:40|11361.67|11361.67|11361.63|11361.63|11361.78|11361.78|11361.63|11361.63|0
1645196820000|2022-02-18 15:07:00|11361.28|11361.28|11359.51|11359.51|11361.28|11361.28|11359.51|11359.51|0
1645196830000|2022-02-18 15:07:10|11359.29|11359.29|11357.13|11357.13|11359.29|11359.29|11357.13|11357.13|0
1645196840000|2022-02-18 15:07:20|11356.76|11356.76|11356.54|11356.54|11357.13|11357.13|11356.54|11356.54|0
1645196850000|2022-02-18 15:07:30|11356.18|11356.18|11356.18|11356.18|11356.18|11356.18|11356.18|11356.18|0
1645196860000|2022-02-18 15:07:40|11354.86|11354.86|11354.07|11354.07|11354.86|11354.86|11354.07|11354.07|0
1645196870000|2022-02-18 15:07:50|11354.95|11354.95|11355.41|11355.41|11355.41|11355.41|11354.95|11354.95|0
1645196880000|2022-02-18 15:08:00|11355.6|11355.6|11356.61|11356.61|11356.61|11356.61|11355.6|11355.6|0
1645196890000|2022-02-18 15:08:10|11356.45|11356.45|11356.45|11356.45|11356.45|11356.45|11356.45|11356.45|0
1645196900000|2022-02-18 15:08:20|11356.32|11356.32|11355.47|11355.47|11356.32|11356.32|11355.47|11355.47|0
1645196910000|2022-02-18 15:08:30|11355.78|11355.78|11355.78|11355.78|11355.78|11355.78|11355.78|11355.78|0
1645196920000|2022-02-18 15:08:40|11356.09|11356.09|11356.09|11356.09|11356.09|11356.09|11356.09|11356.09|0
1645196930000|2022-02-18 15:08:50|11356.45|11356.45|11356.24|11356.24|11356.45|11356.45|11356.24|11356.24|0
1645196940000|2022-02-18 15:09:00|11356.12|11356.12|11356.12|11356.12|11356.12|11356.12|11356.12|11356.12|0
1645196950000|2022-02-18 15:09:10|11355.77|11355.77|11355.77|11355.77|11355.77|11355.77|11355.77|11355.77|0
1645196960000|2022-02-18 15:09:20|11356.12|11356.12|11356.12|11356.12|11356.12|11356.12|11356.12|11356.12|0
1645196970000|2022-02-18 15:09:30|11356.48|11356.48|11356.48|11356.48|11356.48|11356.48|11356.48|11356.48|0
1645196990000|2022-02-18 15:09:50|11356.4|11356.4|11356.4|11356.4|11356.4|11356.4|11356.4|11356.4|0
1645197000000|2022-02-18 15:10:00|11356.76|11356.76|11356.97|11356.97|11356.97|11356.97|11356.76|11356.76|0
1645197010000|2022-02-18 15:10:10|11357.2|11357.2|11357.2|11357.2|11357.2|11357.2|11357.2|11357.2|0
1645197020000|2022-02-18 15:10:20|11357.38|11357.38|11358.84|11358.84|11358.84|11358.84|11357.38|11357.38|0
1645197030000|2022-02-18 15:10:30|11359.63|11359.63|11361.14|11361.14|11361.14|11361.14|11359.63|11359.63|0
1645197040000|2022-02-18 15:10:40|11361.04|11361.04|11360.84|11360.84|11361.2|11361.2|11360.52|11360.52|0
1645197050000|2022-02-18 15:10:50|11359.26|11359.26|11359.26|11359.26|11359.26|11359.26|11359.26|11359.26|0
1645197060000|2022-02-18 15:11:00|11358.37|11358.37|11358.86|11358.86|11359.05|11359.05|11358.37|11358.37|0
1645197070000|2022-02-18 15:11:10|11358.5|11358.5|11358.5|11358.5|11358.5|11358.5|11358.5|11358.5|0
1645197090000|2022-02-18 15:11:30|11358.28|11358.28|11356.97|11356.97|11358.28|11358.28|11356.97|11356.97|0
1645197110000|2022-02-18 15:11:50|11356.18|11356.18|11356.18|11356.18|11356.18|11356.18|11356.18|11356.18|0
1645197120000|2022-02-18 15:12:00|11356.01|11356.01|11356.01|11356.01|11356.01|11356.01|11356.01|11356.01|0
1645197130000|2022-02-18 15:12:10|11355.85|11355.85|11355.69|11355.69|11355.85|11355.85|11355.69|11355.69|0
1645197140000|2022-02-18 15:12:20|11355.39|11355.39|11355.83|11355.83|11355.83|11355.83|11355.39|11355.39|0
1645197150000|2022-02-18 15:12:30|11355.91|11355.91|11355.83|11355.83|11355.91|11355.91|11355.83|11355.83|0
1645197160000|2022-02-18 15:12:40|11354.91|11354.91|11355.37|11355.37|11355.37|11355.37|11354.91|11354.91|0
1645197170000|2022-02-18 15:12:50|11355.18|11355.18|11355.18|11355.18|11355.18|11355.18|11355.18|11355.18|0
1645197180000|2022-02-18 15:13:00|11354.93|11354.93|11354.93|11354.93|11354.93|11354.93|11354.93|11354.93|0
1645197200000|2022-02-18 15:13:20|11354.57|11354.57|11355.36|11355.36|11355.36|11355.36|11354.57|11354.57|0
1645197210000|2022-02-18 15:13:30|11355.57|11355.57|11354.66|11354.66|11355.57|11355.57|11354.66|11354.66|0
1645197220000|2022-02-18 15:13:40|11355.07|11355.07|11355.93|11355.93|11355.93|11355.93|11355.07|11355.07|0
1645197230000|2022-02-18 15:13:50|11356.04|11356.04|11356.42|11356.42|11356.53|11356.53|11356.04|11356.04|0
1645197240000|2022-02-18 15:14:00|11356.73|11356.73|11356.73|11356.73|11356.73|11356.73|11356.73|11356.73|0
1645197250000|2022-02-18 15:14:10|11357.52|11357.52|11357.88|11357.88|11357.88|11357.88|11357.52|11357.52|0
1645197260000|2022-02-18 15:14:20|11358.15|11358.15|11360.4|11360.4|11361.19|11361.19|11358.15|11358.15|0
1645197270000|2022-02-18 15:14:30|11360.73|11360.73|11361.35|11361.35|11361.35|11361.35|11360.73|11360.73|0
1645197280000|2022-02-18 15:14:40|11361.17|11361.17|11361|11361|11361.17|11361.17|11361|11361|0
1645197290000|2022-02-18 15:14:50|11361.43|11361.43|11361.38|11361.38|11361.58|11361.58|11361.38|11361.38|0
1645197300000|2022-02-18 15:15:00|11361.78|11361.78|11363.83|11363.83|11363.83|11363.83|11361.53|11361.53|0
1645197310000|2022-02-18 15:15:10|11363.97|11363.97|11367.95|11367.95|11367.95|11367.95|11363.97|11363.97|0
1645197320000|2022-02-18 15:15:20|11368.2|11368.2|11370.11|11370.11|11370.32|11370.32|11368.2|11368.2|0
1645197330000|2022-02-18 15:15:30|11370.26|11370.26|11371.43|11371.43|11371.43|11371.43|11370.26|11370.26|0
1645197340000|2022-02-18 15:15:40|11371.32|11371.32|11370.64|11370.64|11371.32|11371.32|11370.64|11370.64|0
1645197350000|2022-02-18 15:15:50|11370.73|11370.73|11370.73|11370.73|11370.73|11370.73|11370.73|11370.73|0
1645197360000|2022-02-18 15:16:00|11371.09|11371.09|11369.33|11369.33|11371.09|11371.09|11369.33|11369.33|0
1645197370000|2022-02-18 15:16:10|11369.47|11369.47|11366.88|11366.88|11369.47|11369.47|11366.88|11366.88|0
1645197380000|2022-02-18 15:16:20|11366.44|11366.44|11364.89|11364.89|11366.44|11366.44|11364.87|11364.87|0
1645197390000|2022-02-18 15:16:30|11363.95|11363.95|11360.68|11360.68|11363.95|11363.95|11359.8|11359.8|0
1645197400000|2022-02-18 15:16:40|11360.32|11360.32|11360.32|11360.32|11360.32|11360.32|11360.32|11360.32|0
1645197410000|2022-02-18 15:16:50|11359.17|11359.17|11358.33|11358.33|11359.17|11359.17|11358.33|11358.33|0
1645197420000|2022-02-18 15:17:00|11357.45|11357.45|11356.58|11356.58|11357.45|11357.45|11356.58|11356.58|0
1645197430000|2022-02-18 15:17:10|11357.01|11357.01|11358.25|11358.25|11358.25|11358.25|11357.01|11357.01|0
1645197440000|2022-02-18 15:17:20|11359.04|11359.04|11361.52|11361.52|11361.52|11361.52|11359.04|11359.04|0
1645197450000|2022-02-18 15:17:30|11361.67|11361.67|11361.67|11361.67|11361.67|11361.67|11361.67|11361.67|0
1645197460000|2022-02-18 15:17:40|11361.35|11361.35|11361.35|11361.35|11361.35|11361.35|11361.35|11361.35|0
1645197470000|2022-02-18 15:17:50|11361.66|11361.66|11362.28|11362.28|11362.28|11362.28|11361.66|11361.66|0
1645197480000|2022-02-18 15:18:00|11361.92|11361.92|11361.8|11361.8|11361.92|11361.92|11361.59|11361.59|0
1645197490000|2022-02-18 15:18:10|11361.91|11361.91|11361.91|11361.91|11361.91|11361.91|11361.91|11361.91|0
1645197500000|2022-02-18 15:18:20|11362.03|11362.03|11362.03|11362.03|11362.03|11362.03|11362.03|11362.03|0
1645197520000|2022-02-18 15:18:40|11361.71|11361.71|11360.27|11360.27|11361.71|11361.71|11360.27|11360.27|0
1645197530000|2022-02-18 15:18:50|11360.5|11360.5|11360.5|11360.5|11360.5|11360.5|11360.5|11360.5|0
1645197540000|2022-02-18 15:19:00|11360.27|11360.27|11360.14|11360.14|11360.27|11360.27|11360.14|11360.14|0
1645197550000|2022-02-18 15:19:10|11359.43|11359.43|11359.57|11359.57|11359.7|11359.7|11358.99|11358.99|0
1645197560000|2022-02-18 15:19:20|11360.03|11360.03|11360.39|11360.39|11360.39|11360.39|11360.03|11360.03|0
1645197570000|2022-02-18 15:19:30|11360.62|11360.62|11360.73|11360.73|11360.73|11360.73|11360.62|11360.62|0
1645197580000|2022-02-18 15:19:40|11361.04|11361.04|11361.04|11361.04|11361.04|11361.04|11361.04|11361.04|0
1645197590000|2022-02-18 15:19:50|11361.47|11361.47|11361.66|11361.66|11361.66|11361.66|11361.47|11361.47|0
1645197610000|2022-02-18 15:20:10|11362.1|11362.1|11362.24|11362.24|11362.24|11362.24|11362.1|11362.1|0
1645197620000|2022-02-18 15:20:20|11362.6|11362.6|11362.6|11362.6|11362.6|11362.6|11362.6|11362.6|0
1645197630000|2022-02-18 15:20:30|11363.04|11363.04|11363.04|11363.04|11363.04|11363.04|11363.04|11363.04|0
1645197660000|2022-02-18 15:21:00|11363.67|11363.67|11363.42|11363.42|11363.67|11363.67|11363.42|11363.42|0
1645197670000|2022-02-18 15:21:10|11362.96|11362.96|11362.83|11362.83|11362.96|11362.96|11362.51|11362.51|0
1645197680000|2022-02-18 15:21:20|11362.92|11362.92|11362.92|11362.92|11362.92|11362.92|11362.92|11362.92|0
1645197700000|2022-02-18 15:21:40|11362.49|11362.49|11362.05|11362.05|11362.49|11362.49|11362.05|11362.05|0
1645197710000|2022-02-18 15:21:50|11361.84|11361.84|11360.54|11360.54|11361.84|11361.84|11360.54|11360.54|0
1645197720000|2022-02-18 15:22:00|11360.98|11360.98|11359.63|11359.63|11360.98|11360.98|11359.63|11359.63|0
1645197730000|2022-02-18 15:22:10|11359.33|11359.33|11358.97|11358.97|11359.33|11359.33|11358.97|11358.97|0
1645197740000|2022-02-18 15:22:20|11359.2|11359.2|11359.2|11359.2|11359.2|11359.2|11359.2|11359.2|0
1645197750000|2022-02-18 15:22:30|11359.66|11359.66|11359.66|11359.66|11359.66|11359.66|11359.66|11359.66|0
1645197770000|2022-02-18 15:22:50|11359.76|11359.76|11360.44|11360.44|11360.44|11360.44|11359.65|11359.65|0
1645197790000|2022-02-18 15:23:10|11360.57|11360.57|11359.15|11359.15|11360.57|11360.57|11359.15|11359.15|0
1645197800000|2022-02-18 15:23:20|11360.73|11360.73|11361.52|11361.52|11361.52|11361.52|11360.73|11360.73|0
1645197840000|2022-02-18 15:24:00|11361.66|11361.66|11361.66|11361.66|11361.66|11361.66|11361.66|11361.66|0
1645197850000|2022-02-18 15:24:10|11361.3|11361.3|11361.47|11361.47|11361.47|11361.47|11361.3|11361.3|0
1645197860000|2022-02-18 15:24:20|11361.3|11361.3|11361.37|11361.37|11361.49|11361.49|11361.17|11361.17|0
1645197870000|2022-02-18 15:24:30|11361.69|11361.69|11361.91|11361.91|11361.91|11361.91|11361.69|11361.69|0
1645197880000|2022-02-18 15:24:40|11362.01|11362.01|11362.24|11362.24|11362.24|11362.24|11362.01|11362.01|0
1645197890000|2022-02-18 15:24:50|11362.35|11362.35|11362.56|11362.56|11362.56|11362.56|11362.35|11362.35|0
1645197900000|2022-02-18 15:25:00|11362.92|11362.92|11362.92|11362.92|11362.92|11362.92|11362.92|11362.92|0
1645197910000|2022-02-18 15:25:10|11362.13|11362.13|11362.57|11362.57|11362.7|11362.7|11362.13|11362.13|0
1645197920000|2022-02-18 15:25:20|11363.36|11363.36|11363.81|11363.81|11363.81|11363.81|11363.36|11363.36|0
1645197930000|2022-02-18 15:25:30|11363.38|11363.38|11363.38|11363.38|11363.38|11363.38|11363.38|11363.38|0
1645197960000|2022-02-18 15:26:00|11363.03|11363.03|11362.89|11362.89|11363.65|11363.65|11362.89|11362.89|0
1645197970000|2022-02-18 15:26:10|11363.03|11363.03|11362.68|11362.68|11364.16|11364.16|11362.68|11362.68|0
1645197980000|2022-02-18 15:26:20|11362.27|11362.27|11362.57|11362.57|11362.57|11362.57|11361.7|11361.7|0
1645197990000|2022-02-18 15:26:30|11363.01|11363.01|11363.01|11363.01|11363.01|11363.01|11363.01|11363.01|0
1645198000000|2022-02-18 15:26:40|11362.71|11362.71|11362.41|11362.41|11362.71|11362.71|11362.41|11362.41|0
1645198010000|2022-02-18 15:26:50|11362.61|11362.61|11362.61|11362.61|11362.61|11362.61|11362.61|11362.61|0
1645198020000|2022-02-18 15:27:00|11363.4|11363.4|11364.39|11364.39|11364.39|11364.39|11363.4|11363.4|0
1645198030000|2022-02-18 15:27:10|11364.2|11364.2|11363.53|11363.53|11364.2|11364.2|11363.53|11363.53|0
1645198040000|2022-02-18 15:27:20|11363.67|11363.67|11363.91|11363.91|11364.23|11364.23|11363.67|11363.67|0
1645198050000|2022-02-18 15:27:30|11363.68|11363.68|11363.88|11363.88|11363.88|11363.88|11363.56|11363.56|0
1645198060000|2022-02-18 15:27:40|11363.47|11363.47|11362.68|11362.68|11363.47|11363.47|11362.68|11362.68|0
1645198070000|2022-02-18 15:27:50|11362.48|11362.48|11362.48|11362.48|11362.48|11362.48|11362.48|11362.48|0
1645198080000|2022-02-18 15:28:00|11362.69|11362.69|11362.69|11362.69|11362.69|11362.69|11362.69|11362.69|0
1645198090000|2022-02-18 15:28:10|11362.34|11362.34|11358.08|11358.08|11362.34|11362.34|11358.08|11358.08|0
1645198100000|2022-02-18 15:28:20|11357.01|11357.01|11357.01|11357.01|11357.01|11357.01|11357.01|11357.01|0
1645198110000|2022-02-18 15:28:30|11356.57|11356.57|11356.1|11356.1|11356.57|11356.57|11356.1|11356.1|0
1645198120000|2022-02-18 15:28:40|11355.66|11355.66|11355.66|11355.66|11355.66|11355.66|11355.66|11355.66|0
1645198140000|2022-02-18 15:29:00|11355.87|11355.87|11355.7|11355.7|11356.28|11356.28|11355.54|11355.54|0
1645198150000|2022-02-18 15:29:10|11355.78|11355.78|11355.36|11355.36|11355.78|11355.78|11355.36|11355.36|0
1645198160000|2022-02-18 15:29:20|11354.89|11354.89|11352.44|11352.44|11354.89|11354.89|11352.02|11352.02|0
1645198170000|2022-02-18 15:29:30|11352.52|11352.52|11352.08|11352.08|11352.52|11352.52|11352.08|11352.08|0
1645198190000|2022-02-18 15:29:50|11352.43|11352.43|11352.43|11352.43|11352.66|11352.66|11352.43|11352.43|0
1645198200000|2022-02-18 15:30:00|11352.12|11352.12|11352.12|11352.12|11352.12|11352.12|11352.12|11352.12|0
1645198210000|2022-02-18 15:30:10|11351.76|11351.76|11349.87|11349.87|11351.76|11351.76|11349.81|11349.81|0
1645198220000|2022-02-18 15:30:20|11349.45|11349.45|11348.74|11348.74|11349.45|11349.45|11348.53|11348.53|0
1645198230000|2022-02-18 15:30:30|11349.05|11349.05|11348.26|11348.26|11349.05|11349.05|11348.26|11348.26|0
1645198260000|2022-02-18 15:31:00|11347.82|11347.82|11348.12|11348.12|11348.12|11348.12|11347.69|11347.69|0
1645198270000|2022-02-18 15:31:10|11347.61|11347.61|11346.46|11346.46|11347.61|11347.61|11346.46|11346.46|0
1645198280000|2022-02-18 15:31:20|11346.67|11346.67|11346.67|11346.67|11346.67|11346.67|11346.67|11346.67|0
1645198290000|2022-02-18 15:31:30|11345.09|11345.09|11341.82|11341.82|11345.09|11345.09|11341.82|11341.82|0
1645198300000|2022-02-18 15:31:40|11342.26|11342.26|11341.74|11341.74|11342.53|11342.53|11341.62|11341.62|0
1645198310000|2022-02-18 15:31:50|11340.95|11340.95|11341.39|11341.39|11341.39|11341.39|11340.95|11340.95|0
1645198320000|2022-02-18 15:32:00|11341.09|11341.09|11340.5|11340.5|11341.09|11341.09|11340.5|11340.5|0
1645198330000|2022-02-18 15:32:10|11340.23|11340.23|11339.56|11339.56|11340.23|11340.23|11339.56|11339.56|0
1645198340000|2022-02-18 15:32:20|11339.21|11339.21|11339.32|11339.32|11339.32|11339.32|11339.21|11339.21|0
1645198350000|2022-02-18 15:32:30|11338.99|11338.99|11337.95|11337.95|11338.99|11338.99|11337.95|11337.95|0
1645198370000|2022-02-18 15:32:50|11337.8|11337.8|11337.8|11337.8|11337.8|11337.8|11337.8|11337.8|0
1645198380000|2022-02-18 15:33:00|11338.59|11338.59|11337.77|11337.77|11338.59|11338.59|11337.56|11337.56|0
1645198390000|2022-02-18 15:33:10|11337.93|11337.93|11338.29|11338.29|11338.29|11338.29|11337.93|11337.93|0
1645198400000|2022-02-18 15:33:20|11338.07|11338.07|11338.07|11338.07|11338.07|11338.07|11338.07|11338.07|0
1645198410000|2022-02-18 15:33:30|11338.23|11338.23|11338.67|11338.67|11338.67|11338.67|11338.23|11338.23|0
1645198430000|2022-02-18 15:33:50|11338.48|11338.48|11338.48|11338.48|11338.48|11338.48|11338.48|11338.48|0
1645198440000|2022-02-18 15:34:00|11339.19|11339.19|11339.17|11339.17|11339.19|11339.19|11337.04|11337.04|0
1645198450000|2022-02-18 15:34:10|11338.73|11338.73|11338.36|11338.36|11338.73|11338.73|11338.36|11338.36|0
1645198460000|2022-02-18 15:34:20|11338.15|11338.15|11338.15|11338.15|11338.15|11338.15|11338.15|11338.15|0
1645198470000|2022-02-18 15:34:30|11338.36|11338.36|11338.15|11338.15|11338.36|11338.36|11338.15|11338.15|0
1645198480000|2022-02-18 15:34:40|11338.46|11338.46|11338.46|11338.46|11338.46|11338.46|11338.46|11338.46|0
1645198490000|2022-02-18 15:34:50|11338.9|11338.9|11338.9|11338.9|11338.9|11338.9|11338.9|11338.9|0
1645198500000|2022-02-18 15:35:00|11338.45|11338.45|11338.45|11338.45|11338.45|11338.45|11338.45|11338.45|0
1645198510000|2022-02-18 15:35:10|11338.54|11338.54|11338.28|11338.28|11338.65|11338.65|11338.07|11338.07|0
1645198520000|2022-02-18 15:35:20|11337.65|11337.65|11337.51|11337.51|11337.65|11337.65|11337.51|11337.51|0
1645198530000|2022-02-18 15:35:30|11337.07|11337.07|11337.51|11337.51|11337.51|11337.51|11337.07|11337.07|0
1645198540000|2022-02-18 15:35:40|11337.9|11337.9|11338.15|11338.15|11338.15|11338.15|11337.9|11337.9|0
1645198550000|2022-02-18 15:35:50|11337.72|11337.72|11337.72|11337.72|11337.72|11337.72|11337.72|11337.72|0
1645198560000|2022-02-18 15:36:00|11337.36|11337.36|11337.62|11337.62|11337.62|11337.62|11336.48|11336.48|0
1645198570000|2022-02-18 15:36:10|11337.43|11337.43|11337.62|11337.62|11337.62|11337.62|11337.43|11337.43|0
1645198580000|2022-02-18 15:36:20|11338.25|11338.25|11338.61|11338.61|11338.61|11338.61|11338.25|11338.25|0
1645198590000|2022-02-18 15:36:30|11338.96|11338.96|11336.95|11336.95|11338.96|11338.96|11336.95|11336.95|0
1645198600000|2022-02-18 15:36:40|11336.64|11336.64|11335.77|11335.77|11336.64|11336.64|11335.77|11335.77|0
1645198610000|2022-02-18 15:36:50|11336.05|11336.05|11336.05|11336.05|11336.05|11336.05|11336.05|11336.05|0
1645198620000|2022-02-18 15:37:00|11336.36|11336.36|11333.9|11333.9|11336.36|11336.36|11333.9|11333.9|0
1645198630000|2022-02-18 15:37:10|11333.28|11333.28|11332.33|11332.33|11333.28|11333.28|11332.33|11332.33|0
1645198640000|2022-02-18 15:37:20|11331.98|11331.98|11331.98|11331.98|11331.98|11331.98|11331.98|11331.98|0
1645198650000|2022-02-18 15:37:30|11331.54|11331.54|11331.54|11331.54|11331.54|11331.54|11331.54|11331.54|0
1645198660000|2022-02-18 15:37:40|11331.89|11331.89|11331.98|11331.98|11332.21|11332.21|11331.89|11331.89|0
1645198670000|2022-02-18 15:37:50|11331.74|11331.74|11332.15|11332.15|11332.15|11332.15|11331.74|11331.74|0
1645198680000|2022-02-18 15:38:00|11331.71|11331.71|11331.03|11331.03|11331.71|11331.71|11330.92|11330.92|0
1645198700000|2022-02-18 15:38:20|11331.15|11331.15|11330.57|11330.57|11331.15|11331.15|11330.38|11330.38|0
1645198720000|2022-02-18 15:38:40|11330.45|11330.45|11331.08|11331.08|11331.08|11331.08|11330.45|11330.45|0
1645198730000|2022-02-18 15:38:50|11331.3|11331.3|11331.3|11331.3|11331.3|11331.3|11331.3|11331.3|0
1645198740000|2022-02-18 15:39:00|11331.08|11331.08|11330.8|11330.8|11331.08|11331.08|11330.64|11330.64|0
1645198750000|2022-02-18 15:39:10|11331.02|11331.02|11331.12|11331.12|11331.12|11331.12|11331.02|11331.02|0
1645198780000|2022-02-18 15:39:40|11331.26|11331.26|11330.47|11330.47|11331.26|11331.26|11330.47|11330.47|0
1645198800000|2022-02-18 15:40:00|11330.04|11330.04|11330.04|11330.04|11330.04|11330.04|11330.04|11330.04|0
1645198810000|2022-02-18 15:40:10|11329.82|11329.82|11327.4|11327.4|11329.92|11329.92|11327.4|11327.4|0
1645198820000|2022-02-18 15:40:20|11327.27|11327.27|11327.27|11327.27|11327.27|11327.27|11327.27|11327.27|0
1645198830000|2022-02-18 15:40:30|11325.69|11325.69|11323.61|11323.61|11325.69|11325.69|11323.61|11323.61|0
1645198840000|2022-02-18 15:40:40|11323.38|11323.38|11323.51|11323.51|11323.77|11323.77|11323.38|11323.38|0
1645198850000|2022-02-18 15:40:50|11323.28|11323.28|11323.17|11323.17|11323.28|11323.28|11323.17|11323.17|0
1645198860000|2022-02-18 15:41:00|11323.05|11323.05|11322.51|11322.51|11323.05|11323.05|11322.51|11322.51|0
1645198870000|2022-02-18 15:41:10|11322.95|11322.95|11323.17|11323.17|11323.3|11323.3|11322.95|11322.95|0
1645198880000|2022-02-18 15:41:20|11322.95|11322.95|11323.36|11323.36|11323.36|11323.36|11322.95|11322.95|0
1645198890000|2022-02-18 15:41:30|11323.17|11323.17|11323.17|11323.17|11323.17|11323.17|11323.17|11323.17|0
1645198900000|2022-02-18 15:41:40|11322.74|11322.74|11322.74|11322.74|11322.74|11322.74|11322.74|11322.74|0
1645198910000|2022-02-18 15:41:50|11322.3|11322.3|11322.74|11322.74|11322.74|11322.74|11322.3|11322.3|0
1645198920000|2022-02-18 15:42:00|11322.3|11322.3|11322.74|11322.74|11322.74|11322.74|11322.3|11322.3|0
1645198930000|2022-02-18 15:42:10|11322.51|11322.51|11323.62|11323.62|11323.76|11323.76|11322.07|11322.07|0
1645198960000|2022-02-18 15:42:40|11325.2|11325.2|11326.42|11326.42|11326.42|11326.42|11325.2|11325.2|0
1645198970000|2022-02-18 15:42:50|11326.7|11326.7|11327|11327|11327.14|11327.14|11326.7|11326.7|0
1645198980000|2022-02-18 15:43:00|11327.23|11327.23|11327.08|11327.08|11327.44|11327.44|11327.08|11327.08|0
1645198990000|2022-02-18 15:43:10|11327.29|11327.29|11327.41|11327.41|11327.6|11327.6|11327.29|11327.29|0
1645199000000|2022-02-18 15:43:20|11326.79|11326.79|11326.51|11326.51|11326.79|11326.79|11326.51|11326.51|0
1645199020000|2022-02-18 15:43:40|11326.07|11326.07|11326.07|11326.07|11326.07|11326.07|11326.07|11326.07|0
1645199030000|2022-02-18 15:43:50|11326.42|11326.42|11326.42|11326.42|11326.42|11326.42|11326.42|11326.42|0
1645199040000|2022-02-18 15:44:00|11326.86|11326.86|11326.95|11326.95|11326.95|11326.95|11326.86|11326.86|0
1645199050000|2022-02-18 15:44:10|11327.38|11327.38|11327.97|11327.97|11328.17|11328.17|11327.38|11327.38|0
1645199060000|2022-02-18 15:44:20|11328.08|11328.08|11328.08|11328.08|11328.08|11328.08|11328.08|11328.08|0
1645199070000|2022-02-18 15:44:30|11328.16|11328.16|11328.16|11328.16|11328.16|11328.16|11328.16|11328.16|0
1645199080000|2022-02-18 15:44:40|11328.47|11328.47|11329.14|11329.14|11329.14|11329.14|11328.47|11328.47|0
1645199100000|2022-02-18 15:45:00|11328.79|11328.79|11328.92|11328.92|11328.92|11328.92|11328.47|11328.47|0
1645199110000|2022-02-18 15:45:10|11329.15|11329.15|11329.15|11329.15|11329.15|11329.15|11328.7|11328.7|0
1645199120000|2022-02-18 15:45:20|11328.68|11328.68|11327.42|11327.42|11328.68|11328.68|11327.42|11327.42|0
1645199130000|2022-02-18 15:45:30|11327.21|11327.21|11327.21|11327.21|11327.21|11327.21|11327.21|11327.21|0
1645199140000|2022-02-18 15:45:40|11327.01|11327.01|11327|11327|11327.42|11327.42|11326.6|11326.6|0
1645199150000|2022-02-18 15:45:50|11326.78|11326.78|11325.9|11325.9|11326.78|11326.78|11325.46|11325.46|0
1645199160000|2022-02-18 15:46:00|11325.55|11325.55|11325.81|11325.81|11325.81|11325.81|11325.45|11325.45|0
1645199170000|2022-02-18 15:46:10|11326.6|11326.6|11327|11327|11327|11327|11326.6|11326.6|0
1645199200000|2022-02-18 15:46:40|11327.31|11327.31|11327.73|11327.73|11327.73|11327.73|11327.31|11327.31|0
1645199210000|2022-02-18 15:46:50|11327.99|11327.99|11327.99|11327.99|11327.99|11327.99|11327.99|11327.99|0
1645199230000|2022-02-18 15:47:10|11327.67|11327.67|11327.44|11327.44|11327.75|11327.75|11327.44|11327.44|0
1645199250000|2022-02-18 15:47:30|11327.67|11327.67|11327.56|11327.56|11327.67|11327.67|11327.56|11327.56|0
1645199270000|2022-02-18 15:47:50|11327.29|11327.29|11327.29|11327.29|11327.29|11327.29|11327.29|11327.29|0
1645199280000|2022-02-18 15:48:00|11327.38|11327.38|11327.38|11327.38|11327.38|11327.38|11327.38|11327.38|0
1645199290000|2022-02-18 15:48:10|11325.8|11325.8|11326.48|11326.48|11326.68|11326.68|11325.8|11325.8|0
1645199300000|2022-02-18 15:48:20|11325.79|11325.79|11324.13|11324.13|11325.8|11325.8|11324.13|11324.13|0
1645199320000|2022-02-18 15:48:40|11323.9|11323.9|11323.46|11323.46|11323.9|11323.9|11323.46|11323.46|0
1645199330000|2022-02-18 15:48:50|11323.07|11323.07|11322.82|11322.82|11323.07|11323.07|11322.38|11322.38|0
1645199340000|2022-02-18 15:49:00|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|0
1645199350000|2022-02-18 15:49:10|11322.97|11322.97|11321.57|11321.57|11322.97|11322.97|11321.57|11321.57|0
1645199360000|2022-02-18 15:49:20|11321.13|11321.13|11319.59|11319.59|11321.13|11321.13|11319.59|11319.59|0
1645199370000|2022-02-18 15:49:30|11319.51|11319.51|11317.58|11317.58|11319.59|11319.59|11317.37|11317.37|0
1645199380000|2022-02-18 15:49:40|11317.42|11317.42|11317.26|11317.26|11317.42|11317.42|11316.46|11316.46|0
1645199390000|2022-02-18 15:49:50|11317.41|11317.41|11320.42|11320.42|11320.42|11320.42|11317.41|11317.41|0
1645199400000|2022-02-18 15:50:00|11320.6|11320.6|11325.44|11325.44|11325.44|11325.44|11320.6|11320.6|0
1645199410000|2022-02-18 15:50:10|11325.21|11325.21|11324.77|11324.77|11325.21|11325.21|11324.77|11324.77|0
1645199450000|2022-02-18 15:50:50|11324.57|11324.57|11324.39|11324.39|11324.57|11324.57|11324.01|11324.01|0
1645199460000|2022-02-18 15:51:00|11323.52|11323.52|11325.07|11325.07|11325.16|11325.16|11323.17|11323.17|0
1645199470000|2022-02-18 15:51:10|11325.23|11325.23|11325.71|11325.71|11325.71|11325.71|11325.23|11325.23|0
1645199490000|2022-02-18 15:51:30|11324.92|11324.92|11324.36|11324.36|11324.92|11324.92|11324.36|11324.36|0
1645199510000|2022-02-18 15:51:50|11325.15|11325.15|11325.15|11325.15|11325.15|11325.15|11325.15|11325.15|0
1645199520000|2022-02-18 15:52:00|11325.02|11325.02|11325.49|11325.49|11325.81|11325.81|11325.02|11325.02|0
1645199540000|2022-02-18 15:52:20|11325.73|11325.73|11325.73|11325.73|11325.73|11325.73|11325.73|11325.73|0
1645199550000|2022-02-18 15:52:30|11325.99|11325.99|11325.99|11325.99|11325.99|11325.99|11325.99|11325.99|0
1645199560000|2022-02-18 15:52:40|11325.8|11325.8|11325.6|11325.6|11325.8|11325.8|11325.6|11325.6|0
1645199580000|2022-02-18 15:53:00|11326.39|11326.39|11328.03|11328.03|11328.03|11328.03|11326.39|11326.39|0
1645199590000|2022-02-18 15:53:10|11328.26|11328.26|11328.84|11328.84|11328.84|11328.84|11327.63|11327.63|0
1645199600000|2022-02-18 15:53:20|11328.97|11328.97|11330.49|11330.49|11330.49|11330.49|11328.97|11328.97|0
1645199620000|2022-02-18 15:53:40|11331.28|11331.28|11330.49|11330.49|11331.28|11331.28|11330.49|11330.49|0
1645199630000|2022-02-18 15:53:50|11330.72|11330.72|11330.72|11330.72|11330.72|11330.72|11330.72|11330.72|0
1645199660000|2022-02-18 15:54:20|11330.37|11330.37|11330.37|11330.37|11330.37|11330.37|11330.37|11330.37|0
1645199680000|2022-02-18 15:54:40|11330.21|11330.21|11331|11331|11331|11331|11330.21|11330.21|0
1645199690000|2022-02-18 15:54:50|11331.19|11331.19|11333.8|11333.8|11333.8|11333.8|11331.19|11331.19|0
1645199700000|2022-02-18 15:55:00|11333.44|11333.44|11333.67|11333.67|11333.67|11333.67|11333.44|11333.44|0
1645199710000|2022-02-18 15:55:10|11334.07|11334.07|11334.07|11334.07|11334.07|11334.07|11334.07|11334.07|0
1645199720000|2022-02-18 15:55:20|11334.21|11334.21|11334.04|11334.04|11334.21|11334.21|11334.04|11334.04|0
1645199730000|2022-02-18 15:55:30|11334.2|11334.2|11334.39|11334.39|11334.39|11334.39|11334.2|11334.2|0
1645199760000|2022-02-18 15:56:00|11334.03|11334.03|11333.67|11333.67|11334.03|11334.03|11333.37|11333.37|0
1645199790000|2022-02-18 15:56:30|11334.1|11334.1|11334.1|11334.1|11334.22|11334.22|11334.1|11334.1|0
1645199810000|2022-02-18 15:56:50|11334.42|11334.42|11334.28|11334.28|11334.42|11334.42|11334.28|11334.28|0
1645199820000|2022-02-18 15:57:00|11334.47|11334.47|11334.68|11334.68|11334.9|11334.9|11334.47|11334.47|0
1645199830000|2022-02-18 15:57:10|11334.76|11334.76|11336.34|11336.34|11336.34|11336.34|11334.76|11334.76|0
1645199840000|2022-02-18 15:57:20|11336.65|11336.65|11336.65|11336.65|11336.65|11336.65|11336.65|11336.65|0
1645199850000|2022-02-18 15:57:30|11336.97|11336.97|11335.05|11335.05|11336.97|11336.97|11335.05|11335.05|0
1645199870000|2022-02-18 15:57:50|11334.26|11334.26|11334.26|11334.26|11334.26|11334.26|11334.26|11334.26|0
1645199880000|2022-02-18 15:58:00|11334.1|11334.1|11334.1|11334.1|11334.1|11334.1|11334.1|11334.1|0
1645199890000|2022-02-18 15:58:10|11333.75|11333.75|11332.42|11332.42|11333.75|11333.75|11332.42|11332.42|0
1645199900000|2022-02-18 15:58:20|11332.28|11332.28|11330.43|11330.43|11332.28|11332.28|11330.43|11330.43|0
1645199910000|2022-02-18 15:58:30|11330|11330|11330.21|11330.21|11330.21|11330.21|11330|11330|0
1645199930000|2022-02-18 15:58:50|11329.95|11329.95|11329.77|11329.77|11329.95|11329.95|11329.77|11329.77|0
1645199940000|2022-02-18 15:59:00|11329.56|11329.56|11330.11|11330.11|11330.11|11330.11|11329.56|11329.56|0
1645199950000|2022-02-18 15:59:10|11330.43|11330.43|11330.43|11330.43|11330.43|11330.43|11330.43|11330.43|0
1645199960000|2022-02-18 15:59:20|11330.78|11330.78|11330.78|11330.78|11330.78|11330.78|11330.78|11330.78|0
1645199980000|2022-02-18 15:59:40|11330.7|11330.7|11330.62|11330.62|11330.7|11330.7|11330.62|11330.62|0
1645199990000|2022-02-18 15:59:50|11330.54|11330.54|11330.05|11330.05|11330.54|11330.54|11330.05|11330.05|0
1645200000000|2022-02-18 16:00:00|11329.26|11329.26|11327.7|11327.7|11329.26|11329.26|11327.3|11327.3|0
1645200010000|2022-02-18 16:00:10|11327.51|11327.51|11327.51|11327.51|11327.51|11327.51|11327.51|11327.51|0
1645200020000|2022-02-18 16:00:20|11327.07|11327.07|11326.01|11326.01|11327.07|11327.07|11326.01|11326.01|0
1645200030000|2022-02-18 16:00:30|11325.22|11325.22|11324.83|11324.83|11325.22|11325.22|11324.83|11324.83|0
1645200040000|2022-02-18 16:00:40|11324.52|11324.52|11324.09|11324.09|11324.52|11324.52|11324.09|11324.09|0
1645200060000|2022-02-18 16:01:00|11323.73|11323.73|11324.12|11324.12|11324.45|11324.45|11323.73|11323.73|0
1645200070000|2022-02-18 16:01:10|11324.43|11324.43|11324.53|11324.53|11324.53|11324.53|11324.43|11324.43|0
1645200080000|2022-02-18 16:01:20|11324.78|11324.78|11324.78|11324.78|11324.78|11324.78|11324.78|11324.78|0
1645200090000|2022-02-18 16:01:30|11324.91|11324.91|11324.91|11324.91|11324.91|11324.91|11324.91|11324.91|0
1645200100000|2022-02-18 16:01:40|11324.48|11324.48|11324.48|11324.48|11324.48|11324.48|11324.48|11324.48|0
1645200110000|2022-02-18 16:01:50|11324.3|11324.3|11324.04|11324.04|11324.3|11324.3|11324.04|11324.04|0
1645200120000|2022-02-18 16:02:00|11323.69|11323.69|11323.19|11323.19|11323.69|11323.69|11323.19|11323.19|0
1645200130000|2022-02-18 16:02:10|11323.11|11323.11|11323.11|11323.11|11323.11|11323.11|11323.11|11323.11|0
1645200140000|2022-02-18 16:02:20|11323.35|11323.35|11323.35|11323.35|11323.35|11323.35|11323.35|11323.35|0
1645200150000|2022-02-18 16:02:30|11323.12|11323.12|11322.8|11322.8|11323.12|11323.12|11322.8|11322.8|0
1645200160000|2022-02-18 16:02:40|11322.49|11322.49|11322.49|11322.49|11322.49|11322.49|11322.49|11322.49|0
1645200170000|2022-02-18 16:02:50|11322.26|11322.26|11322.26|11322.26|11322.26|11322.26|11322.26|11322.26|0
1645200180000|2022-02-18 16:03:00|11321.94|11321.94|11320.51|11320.51|11321.94|11321.94|11320.51|11320.51|0
1645200190000|2022-02-18 16:03:10|11320.4|11320.4|11320.52|11320.52|11320.52|11320.52|11320.21|11320.21|0
1645200200000|2022-02-18 16:03:20|11320.21|11320.21|11319.74|11319.74|11320.21|11320.21|11319.74|11319.74|0
1645200210000|2022-02-18 16:03:30|11320.19|11320.19|11320.19|11320.19|11320.19|11320.19|11320.19|11320.19|0
1645200220000|2022-02-18 16:03:40|11319.4|11319.4|11311.96|11311.96|11319.4|11319.4|11311.96|11311.96|0
1645200230000|2022-02-18 16:03:50|11312.21|11312.21|11310.78|11310.78|11312.44|11312.44|11305.41|11305.41|0
1645200240000|2022-02-18 16:04:00|11311.29|11311.29|11308.97|11308.97|11311.29|11311.29|11308.34|11308.34|0
1645200250000|2022-02-18 16:04:10|11308.73|11308.73|11308.69|11308.69|11309.34|11309.34|11308.69|11308.69|0
1645200260000|2022-02-18 16:04:20|11308.91|11308.91|11308.01|11308.01|11308.91|11308.91|11307.86|11307.86|0
1645200270000|2022-02-18 16:04:30|11307.58|11307.58|11307.77|11307.77|11307.86|11307.86|11307.01|11307.01|0
1645200280000|2022-02-18 16:04:40|11308.21|11308.21|11307.54|11307.54|11308.21|11308.21|11307.33|11307.33|0
1645200290000|2022-02-18 16:04:50|11306.85|11306.85|11305.82|11305.82|11306.85|11306.85|11305.82|11305.82|0
1645200300000|2022-02-18 16:05:00|11305.03|11305.03|11302.53|11302.53|11305.03|11305.03|11302.53|11302.53|0
1645200310000|2022-02-18 16:05:10|11302.43|11302.43|11307.31|11307.31|11307.31|11307.31|11301.64|11301.64|0
1645200320000|2022-02-18 16:05:20|11307.5|11307.5|11305.7|11305.7|11307.5|11307.5|11305.7|11305.7|0
1645200330000|2022-02-18 16:05:30|11305.89|11305.89|11305.22|11305.22|11305.89|11305.89|11304.99|11304.99|0
1645200340000|2022-02-18 16:05:40|11305.08|11305.08|11305.08|11305.08|11305.08|11305.08|11305.08|11305.08|0
1645200350000|2022-02-18 16:05:50|11305.52|11305.52|11305.96|11305.96|11305.96|11305.96|11305.52|11305.52|0
1645200360000|2022-02-18 16:06:00|11305.6|11305.6|11305.11|11305.11|11306.09|11306.09|11305.11|11305.11|0
1645200370000|2022-02-18 16:06:10|11304.97|11304.97|11302.9|11302.9|11304.97|11304.97|11302.9|11302.9|0
1645200380000|2022-02-18 16:06:20|11302.71|11302.71|11305|11305|11305|11305|11302.71|11302.71|0
1645200390000|2022-02-18 16:06:30|11305.37|11305.37|11307.69|11307.69|11307.81|11307.81|11305.37|11305.37|0
1645200400000|2022-02-18 16:06:40|11308.14|11308.14|11307.69|11307.69|11308.14|11308.14|11307.25|11307.25|0
1645200410000|2022-02-18 16:06:50|11307.79|11307.79|11307.63|11307.63|11307.79|11307.79|11307.63|11307.63|0
1645200420000|2022-02-18 16:07:00|11307.43|11307.43|11305.89|11305.89|11307.43|11307.43|11305.89|11305.89|0
1645200430000|2022-02-18 16:07:10|11305.58|11305.58|11305.58|11305.58|11305.58|11305.58|11305.58|11305.58|0
1645200440000|2022-02-18 16:07:20|11305.84|11305.84|11305.84|11305.84|11305.84|11305.84|11305.84|11305.84|0
1645200450000|2022-02-18 16:07:30|11305.75|11305.75|11305.75|11305.75|11305.75|11305.75|11305.75|11305.75|0
1645200460000|2022-02-18 16:07:40|11305.66|11305.66|11305.83|11305.83|11306.08|11306.08|11305.66|11305.66|0
1645200470000|2022-02-18 16:07:50|11306.06|11306.06|11306.85|11306.85|11306.85|11306.85|11306.06|11306.06|0
1645200480000|2022-02-18 16:08:00|11306.77|11306.77|11304.14|11304.14|11306.77|11306.77|11304.14|11304.14|0
1645200490000|2022-02-18 16:08:10|11303.97|11303.97|11303.8|11303.8|11303.97|11303.97|11303.8|11303.8|0
1645200500000|2022-02-18 16:08:20|11303.47|11303.47|11303.33|11303.33|11303.47|11303.47|11303.12|11303.12|0
1645200510000|2022-02-18 16:08:30|11303.1|11303.1|11304.1|11304.1|11304.1|11304.1|11303.1|11303.1|0
1645200520000|2022-02-18 16:08:40|11303.97|11303.97|11303.84|11303.84|11303.97|11303.97|11303.84|11303.84|0
1645200530000|2022-02-18 16:08:50|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|0
1645200550000|2022-02-18 16:09:10|11303.81|11303.81|11302.2|11302.2|11303.81|11303.81|11302.2|11302.2|0
1645200560000|2022-02-18 16:09:20|11302.03|11302.03|11301.99|11301.99|11302.03|11302.03|11301.63|11301.63|0
1645200570000|2022-02-18 16:09:30|11301.76|11301.76|11301.12|11301.12|11301.76|11301.76|11300.97|11300.97|0
1645200580000|2022-02-18 16:09:40|11301.28|11301.28|11301.03|11301.03|11301.28|11301.28|11301.03|11301.03|0
1645200590000|2022-02-18 16:09:50|11300.92|11300.92|11299.4|11299.4|11300.92|11300.92|11299.4|11299.4|0
1645200600000|2022-02-18 16:10:00|11299.58|11299.58|11299.87|11299.87|11299.87|11299.87|11299.5|11299.5|0
1645200610000|2022-02-18 16:10:10|11300.31|11300.31|11301.36|11301.36|11301.36|11301.36|11300.31|11300.31|0
1645200630000|2022-02-18 16:10:30|11300.32|11300.32|11300.46|11300.46|11300.46|11300.46|11300.32|11300.32|0
1645200640000|2022-02-18 16:10:40|11300.03|11300.03|11299.87|11299.87|11300.14|11300.14|11299.87|11299.87|0
1645200650000|2022-02-18 16:10:50|11298.77|11298.77|11298.6|11298.6|11298.91|11298.91|11298.6|11298.6|0
1645200660000|2022-02-18 16:11:00|11298.16|11298.16|11298.04|11298.04|11298.22|11298.22|11297.97|11297.97|0
1645200670000|2022-02-18 16:11:10|11297.68|11297.68|11297.68|11297.68|11297.68|11297.68|11297.68|11297.68|0
1645200680000|2022-02-18 16:11:20|11297.52|11297.52|11297.38|11297.38|11297.52|11297.52|11297.06|11297.06|0
1645200690000|2022-02-18 16:11:30|11297.46|11297.46|11298.34|11298.34|11298.34|11298.34|11297.46|11297.46|0
1645200700000|2022-02-18 16:11:40|11299.92|11299.92|11300.69|11300.69|11300.69|11300.69|11299.92|11299.92|0
1645200720000|2022-02-18 16:12:00|11300.79|11300.79|11301.14|11301.14|11301.14|11301.14|11300.79|11300.79|0
1645200730000|2022-02-18 16:12:10|11300.75|11300.75|11300.39|11300.39|11301.11|11301.11|11300.39|11300.39|0
1645200740000|2022-02-18 16:12:20|11301.3|11301.3|11303.11|11303.11|11304.04|11304.04|11301.3|11301.3|0
1645200750000|2022-02-18 16:12:30|11303.55|11303.55|11303.68|11303.68|11303.68|11303.68|11303.55|11303.55|0
1645200760000|2022-02-18 16:12:40|11303.42|11303.42|11303.42|11303.42|11303.42|11303.42|11303.42|11303.42|0
1645200780000|2022-02-18 16:13:00|11303.5|11303.5|11303.77|11303.77|11303.77|11303.77|11303.5|11303.5|0
1645200810000|2022-02-18 16:13:30|11304.16|11304.16|11304.25|11304.25|11304.25|11304.25|11304.16|11304.16|0
1645200820000|2022-02-18 16:13:40|11304.36|11304.36|11304.36|11304.36|11304.36|11304.36|11304.36|11304.36|0
1645200830000|2022-02-18 16:13:50|11304.2|11304.2|11302.7|11302.7|11304.2|11304.2|11302.7|11302.7|0
1645200840000|2022-02-18 16:14:00|11302.89|11302.89|11303.39|11303.39|11303.39|11303.39|11302.89|11302.89|0
1645200850000|2022-02-18 16:14:10|11303.53|11303.53|11304.1|11304.1|11304.36|11304.36|11303.53|11303.53|0
1645200870000|2022-02-18 16:14:30|11304.01|11304.01|11304.99|11304.99|11304.99|11304.99|11304.01|11304.01|0
1645200880000|2022-02-18 16:14:40|11305.78|11305.78|11309.21|11309.21|11309.22|11309.22|11305.78|11305.78|0
1645200890000|2022-02-18 16:14:50|11309.39|11309.39|11309.39|11309.39|11309.39|11309.39|11309.39|11309.39|0
1645200900000|2022-02-18 16:15:00|11309.48|11309.48|11309.27|11309.27|11309.56|11309.56|11309.27|11309.27|0
1645200910000|2022-02-18 16:15:10|11309.48|11309.48|11309.69|11309.69|11309.69|11309.69|11309.48|11309.48|0
1645200920000|2022-02-18 16:15:20|11308.9|11308.9|11308.58|11308.58|11309.01|11309.01|11308.58|11308.58|0
1645200930000|2022-02-18 16:15:30|11308.5|11308.5|11308.5|11308.5|11308.5|11308.5|11308.5|11308.5|0
1645200940000|2022-02-18 16:15:40|11308.37|11308.37|11308.12|11308.12|11308.37|11308.37|11307.82|11307.82|0
1645200950000|2022-02-18 16:15:50|11308.43|11308.43|11307.69|11307.69|11308.43|11308.43|11307.69|11307.69|0
1645200960000|2022-02-18 16:16:00|11307.5|11307.5|11307.94|11307.94|11307.94|11307.94|11307.5|11307.5|0
1645200970000|2022-02-18 16:16:10|11307.5|11307.5|11307.5|11307.5|11307.5|11307.5|11307.5|11307.5|0
1645200980000|2022-02-18 16:16:20|11307.75|11307.75|11307.66|11307.66|11307.75|11307.75|11307.66|11307.66|0
1645201000000|2022-02-18 16:16:40|11307.86|11307.86|11307.69|11307.69|11307.86|11307.86|11307.69|11307.69|0
1645201010000|2022-02-18 16:16:50|11307.77|11307.77|11309.36|11309.36|11309.36|11309.36|11307.77|11307.77|0
1645201020000|2022-02-18 16:17:00|11309.12|11309.12|11308.92|11308.92|11309.12|11309.12|11308.92|11308.92|0
1645201030000|2022-02-18 16:17:10|11308.77|11308.77|11308.86|11308.86|11308.86|11308.86|11308.77|11308.77|0
1645201040000|2022-02-18 16:17:20|11308.72|11308.72|11308.72|11308.72|11308.72|11308.72|11308.72|11308.72|0
1645201050000|2022-02-18 16:17:30|11307.93|11307.93|11307.93|11307.93|11307.93|11307.93|11307.93|11307.93|0
1645201060000|2022-02-18 16:17:40|11308.12|11308.12|11308.71|11308.71|11308.71|11308.71|11308.12|11308.12|0
1645201070000|2022-02-18 16:17:50|11309.5|11309.5|11309.1|11309.1|11309.5|11309.5|11309.1|11309.1|0
1645201080000|2022-02-18 16:18:00|11308.74|11308.74|11309.54|11309.54|11309.54|11309.54|11308.74|11308.74|0
1645201090000|2022-02-18 16:18:10|11309.22|11309.22|11309.22|11309.22|11309.22|11309.22|11309.22|11309.22|0
1645201100000|2022-02-18 16:18:20|11309.49|11309.49|11309.49|11309.49|11309.49|11309.49|11309.49|11309.49|0
1645201130000|2022-02-18 16:18:50|11309.61|11309.61|11309.54|11309.54|11309.77|11309.77|11309.54|11309.54|0
1645201140000|2022-02-18 16:19:00|11309.82|11309.82|11310.24|11310.24|11310.24|11310.24|11309.82|11309.82|0
1645201150000|2022-02-18 16:19:10|11309.99|11309.99|11309.99|11309.99|11309.99|11309.99|11309.99|11309.99|0
1645201160000|2022-02-18 16:19:20|11310.51|11310.51|11310.95|11310.95|11310.95|11310.95|11310.51|11310.51|0
1645201170000|2022-02-18 16:19:30|11310.51|11310.51|11311.2|11311.2|11311.38|11311.38|11310.51|11310.51|0
1645201180000|2022-02-18 16:19:40|11311.64|11311.64|11312.07|11312.07|11312.07|11312.07|11311.64|11311.64|0
1645201190000|2022-02-18 16:19:50|11312.18|11312.18|11312.57|11312.57|11312.57|11312.57|11312.18|11312.18|0
1645201200000|2022-02-18 16:20:00|11312.25|11312.25|11313.28|11313.28|11313.28|11313.28|11311.88|11311.88|0
1645201220000|2022-02-18 16:20:20|11314.08|11314.08|11316.31|11316.31|11316.31|11316.31|11314.08|11314.08|0
1645201230000|2022-02-18 16:20:30|11316.56|11316.56|11317|11317|11317|11317|11316.56|11316.56|0
1645201240000|2022-02-18 16:20:40|11317.09|11317.09|11319.26|11319.26|11319.26|11319.26|11317.09|11317.09|0
1645201250000|2022-02-18 16:20:50|11319.89|11319.89|11319.89|11319.89|11319.89|11319.89|11319.89|11319.89|0
1645201260000|2022-02-18 16:21:00|11320.21|11320.21|11320.66|11320.66|11320.66|11320.66|11320.13|11320.13|0
1645201270000|2022-02-18 16:21:10|11320.43|11320.43|11319.99|11319.99|11320.43|11320.43|11319.78|11319.78|0
1645201280000|2022-02-18 16:21:20|11320.14|11320.14|11319.57|11319.57|11320.69|11320.69|11318.78|11318.78|0
1645201290000|2022-02-18 16:21:30|11319.13|11319.13|11319.34|11319.34|11319.34|11319.34|11318.94|11318.94|0
1645201310000|2022-02-18 16:21:50|11319.44|11319.44|11319.83|11319.83|11321.33|11321.33|11319.44|11319.44|0
1645201320000|2022-02-18 16:22:00|11319.48|11319.48|11319.48|11319.48|11319.48|11319.48|11319.48|11319.48|0
1645201330000|2022-02-18 16:22:10|11319.61|11319.61|11320.41|11320.41|11320.41|11320.41|11319.61|11319.61|0
1645201340000|2022-02-18 16:22:20|11320.57|11320.57|11321.19|11321.19|11321.44|11321.44|11320.57|11320.57|0
1645201350000|2022-02-18 16:22:30|11321.4|11321.4|11321.81|11321.81|11321.81|11321.81|11321.4|11321.4|0
1645201360000|2022-02-18 16:22:40|11322|11322|11321.68|11321.68|11322|11322|11321.68|11321.68|0
1645201370000|2022-02-18 16:22:50|11321.55|11321.55|11321.91|11321.91|11321.91|11321.91|11321.55|11321.55|0
1645201380000|2022-02-18 16:23:00|11322.1|11322.1|11321.2|11321.2|11322.1|11322.1|11321.07|11321.07|0
1645201390000|2022-02-18 16:23:10|11321.09|11321.09|11320.9|11320.9|11321.09|11321.09|11320.9|11320.9|0
1645201400000|2022-02-18 16:23:20|11320.99|11320.99|11320.87|11320.87|11320.99|11320.99|11320.87|11320.87|0
1645201420000|2022-02-18 16:23:40|11320.64|11320.64|11320.64|11320.64|11320.64|11320.64|11320.64|11320.64|0
1645201430000|2022-02-18 16:23:50|11320.86|11320.86|11320.86|11320.86|11320.86|11320.86|11320.86|11320.86|0
1645201440000|2022-02-18 16:24:00|11321.29|11321.29|11320.93|11320.93|11321.29|11321.29|11320.6|11320.6|0
1645201450000|2022-02-18 16:24:10|11321.24|11321.24|11321.25|11321.25|11321.25|11321.25|11321.15|11321.15|0
1645201460000|2022-02-18 16:24:20|11322.83|11322.83|11322.61|11322.61|11323.31|11323.31|11322.52|11322.52|0
1645201470000|2022-02-18 16:24:30|11323.48|11323.48|11323.8|11323.8|11323.91|11323.91|11323.48|11323.48|0
1645201480000|2022-02-18 16:24:40|11323.98|11323.98|11323.98|11323.98|11323.98|11323.98|11323.98|11323.98|0
1645201490000|2022-02-18 16:24:50|11323.55|11323.55|11323.07|11323.07|11323.55|11323.55|11323.07|11323.07|0
1645201500000|2022-02-18 16:25:00|11323.33|11323.33|11323.3|11323.3|11323.44|11323.44|11323.03|11323.03|0
1645201510000|2022-02-18 16:25:10|11323.41|11323.41|11323.97|11323.97|11324.01|11324.01|11323.22|11323.22|0
1645201520000|2022-02-18 16:25:20|11323.74|11323.74|11323.42|11323.42|11323.74|11323.74|11323.42|11323.42|0
1645201530000|2022-02-18 16:25:30|11323.88|11323.88|11324.32|11324.32|11325.46|11325.46|11323.88|11323.88|0
1645201540000|2022-02-18 16:25:40|11324.68|11324.68|11324.78|11324.78|11324.78|11324.78|11324.68|11324.68|0
1645201550000|2022-02-18 16:25:50|11325.08|11325.08|11325.22|11325.22|11325.38|11325.38|11325.08|11325.08|0
1645201560000|2022-02-18 16:26:00|11324.9|11324.9|11324.43|11324.43|11325.22|11325.22|11324.43|11324.43|0
1645201570000|2022-02-18 16:26:10|11325.22|11325.22|11324.32|11324.32|11325.22|11325.22|11324.32|11324.32|0
1645201580000|2022-02-18 16:26:20|11324.41|11324.41|11324.41|11324.41|11324.41|11324.41|11324.41|11324.41|0
1645201590000|2022-02-18 16:26:30|11324.77|11324.77|11324.45|11324.45|11324.77|11324.77|11324.45|11324.45|0
1645201600000|2022-02-18 16:26:40|11324.68|11324.68|11324.68|11324.68|11324.68|11324.68|11324.68|11324.68|0
1645201610000|2022-02-18 16:26:50|11324.84|11324.84|11325.2|11325.2|11325.2|11325.2|11324.84|11324.84|0
1645201620000|2022-02-18 16:27:00|11324.89|11324.89|11325.03|11325.03|11325.03|11325.03|11324.89|11324.89|0
1645201630000|2022-02-18 16:27:10|11325.17|11325.17|11325.29|11325.29|11325.48|11325.48|11324.91|11324.91|0
1645201650000|2022-02-18 16:27:30|11325.52|11325.52|11326.44|11326.44|11326.44|11326.44|11325.52|11325.52|0
1645201660000|2022-02-18 16:27:40|11325.65|11325.65|11326.44|11326.44|11326.44|11326.44|11325.65|11325.65|0
1645201680000|2022-02-18 16:28:00|11326.26|11326.26|11325.05|11325.05|11326.26|11326.26|11325.05|11325.05|0
1645201690000|2022-02-18 16:28:10|11325.31|11325.31|11326.1|11326.1|11326.1|11326.1|11325.31|11325.31|0
1645201700000|2022-02-18 16:28:20|11326.31|11326.31|11325.59|11325.59|11326.31|11326.31|11325.59|11325.59|0
1645201710000|2022-02-18 16:28:30|11324.8|11324.8|11324.01|11324.01|11324.8|11324.8|11324.01|11324.01|0
1645201720000|2022-02-18 16:28:40|11323.84|11323.84|11323.4|11323.4|11323.97|11323.97|11323.2|11323.2|0
1645201730000|2022-02-18 16:28:50|11323.29|11323.29|11322.42|11322.42|11323.29|11323.29|11322.42|11322.42|0
1645201740000|2022-02-18 16:29:00|11322.73|11322.73|11322.39|11322.39|11323.16|11323.16|11322.39|11322.39|0
1645201750000|2022-02-18 16:29:10|11322.83|11322.83|11322.61|11322.61|11322.83|11322.83|11322.39|11322.39|0
1645201760000|2022-02-18 16:29:20|11322.71|11322.71|11322.77|11322.77|11323.21|11323.21|11322.71|11322.71|0
1645201770000|2022-02-18 16:29:30|11322.54|11322.54|11323.23|11323.23|11325.15|11325.15|11322.54|11322.54|0
1645201780000|2022-02-18 16:29:40|11324.81|11324.81|11324.18|11324.18|11324.81|11324.81|11323.47|11323.47|0
1645201790000|2022-02-18 16:29:50|11323.91|11323.91|11323.98|11323.98|11323.99|11323.99|11320.88|11320.88|0
1645431300000|2022-02-21 08:15:00|11375.78|11375.78|11374.54|11374.54|11379.01|11379.01|11374.54|11374.54|0
1645431310000|2022-02-21 08:15:10|11374.11|11374.11|11373.06|11373.06|11374.11|11374.11|11372.31|11372.31|0
1645431320000|2022-02-21 08:15:20|11373.26|11373.26|11373.67|11373.67|11373.67|11373.67|11373.26|11373.26|0
1645431330000|2022-02-21 08:15:30|11374.22|11374.22|11374.43|11374.43|11374.43|11374.43|11374.22|11374.22|0
1645431350000|2022-02-21 08:15:50|11374.82|11374.82|11374.82|11374.82|11374.82|11374.82|11374.82|11374.82|0
1645431360000|2022-02-21 08:16:00|11373.05|11373.05|11374.93|11374.93|11375.72|11375.72|11373.05|11373.05|0
1645431370000|2022-02-21 08:16:10|11374.55|11374.55|11374.09|11374.09|11374.55|11374.55|11373.63|11373.63|0
1645431380000|2022-02-21 08:16:20|11374.39|11374.39|11374.59|11374.59|11374.59|11374.59|11374.24|11374.24|0
1645431400000|2022-02-21 08:16:40|11374.74|11374.74|11373.95|11373.95|11374.74|11374.74|11373.95|11373.95|0
1645431410000|2022-02-21 08:16:50|11373.34|11373.34|11372.31|11372.31|11373.34|11373.34|11370.96|11370.96|0
1645431420000|2022-02-21 08:17:00|11372.1|11372.1|11374.58|11374.58|11374.58|11374.58|11371.85|11371.85|0
1645431430000|2022-02-21 08:17:10|11374.88|11374.88|11375.02|11375.02|11375.29|11375.29|11374.75|11374.75|0
1645431440000|2022-02-21 08:17:20|11375.17|11375.17|11375.8|11375.8|11376.21|11376.21|11374.9|11374.9|0
1645431450000|2022-02-21 08:17:30|11376.21|11376.21|11377.17|11377.17|11377.2|11377.2|11375.88|11375.88|0
1645431460000|2022-02-21 08:17:40|11377.51|11377.51|11377.51|11377.51|11377.51|11377.51|11377.51|11377.51|0
1645431480000|2022-02-21 08:18:00|11377.7|11377.7|11378.19|11378.19|11378.35|11378.35|11377.7|11377.7|0
1645431490000|2022-02-21 08:18:10|11378.31|11378.31|11377.8|11377.8|11378.31|11378.31|11377.8|11377.8|0
1645431500000|2022-02-21 08:18:20|11378.01|11378.01|11378.01|11378.01|11378.01|11378.01|11378.01|11378.01|0
1645431510000|2022-02-21 08:18:30|11378.31|11378.31|11379.04|11379.04|11379.91|11379.91|11378.31|11378.31|0
1645431530000|2022-02-21 08:18:50|11379.7|11379.7|11376.73|11376.73|11379.7|11379.7|11376.73|11376.73|0
1645431540000|2022-02-21 08:19:00|11377.35|11377.35|11377.76|11377.76|11377.76|11377.76|11377.15|11377.15|0
1645431550000|2022-02-21 08:19:10|11378.29|11378.29|11378.7|11378.7|11378.7|11378.7|11378.29|11378.29|0
1645431560000|2022-02-21 08:19:20|11378.49|11378.49|11378.2|11378.2|11378.49|11378.49|11377.77|11377.77|0
1645431570000|2022-02-21 08:19:30|11378.9|11378.9|11379.1|11379.1|11379.1|11379.1|11378.9|11378.9|0
1645431580000|2022-02-21 08:19:40|11378.65|11378.65|11378.19|11378.19|11378.65|11378.65|11378.19|11378.19|0
1645431590000|2022-02-21 08:19:50|11378.4|11378.4|11378.4|11378.4|11378.4|11378.4|11378.4|11378.4|0
1645431600000|2022-02-21 08:20:00|11378.71|11378.71|11378.18|11378.18|11378.71|11378.71|11378.18|11378.18|0
1645431610000|2022-02-21 08:20:10|11377.77|11377.77|11377.64|11377.64|11377.77|11377.77|11377.15|11377.15|0
1645431620000|2022-02-21 08:20:20|11377.31|11377.31|11377.52|11377.52|11377.52|11377.52|11377.31|11377.31|0
1645431630000|2022-02-21 08:20:30|11377.72|11377.72|11377.72|11377.72|11377.72|11377.72|11377.72|11377.72|0
1645431640000|2022-02-21 08:20:40|11378.17|11378.17|11378.8|11378.8|11379.66|11379.66|11377.89|11377.89|0
1645431680000|2022-02-21 08:21:20|11379.01|11379.01|11379.01|11379.01|11379.01|11379.01|11379.01|11379.01|0
1645431690000|2022-02-21 08:21:30|11378.89|11378.89|11378.89|11378.89|11378.89|11378.89|11378.89|11378.89|0
1645431700000|2022-02-21 08:21:40|11378.46|11378.46|11378.46|11378.46|11378.46|11378.46|11378.46|11378.46|0
1645431720000|2022-02-21 08:22:00|11378.73|11378.73|11378.6|11378.6|11378.73|11378.73|11378.6|11378.6|0
1645431740000|2022-02-21 08:22:20|11376.98|11376.98|11376.63|11376.63|11376.98|11376.98|11376.63|11376.63|0
1645431770000|2022-02-21 08:22:50|11376.47|11376.47|11377.17|11377.17|11377.17|11377.17|11376.47|11376.47|0
1645431780000|2022-02-21 08:23:00|11377.48|11377.48|11381.88|11381.88|11381.88|11381.88|11377.14|11377.14|0
1645431800000|2022-02-21 08:23:20|11382.31|11382.31|11382.31|11382.31|11382.31|11382.31|11382.31|11382.31|0
1645431810000|2022-02-21 08:23:30|11382.94|11382.94|11382.94|11382.94|11382.94|11382.94|11382.94|11382.94|0
1645431820000|2022-02-21 08:23:40|11382.15|11382.15|11380.75|11380.75|11382.15|11382.15|11380.56|11380.56|0
1645431840000|2022-02-21 08:24:00|11379.96|11379.96|11379.31|11379.31|11380.4|11380.4|11379.08|11379.08|0
1645431850000|2022-02-21 08:24:10|11377.92|11377.92|11376.99|11376.99|11377.92|11377.92|11376.99|11376.99|0
1645431860000|2022-02-21 08:24:20|11377.11|11377.11|11377.51|11377.51|11377.51|11377.51|11377.11|11377.11|0
1645431870000|2022-02-21 08:24:30|11378.01|11378.01|11378.01|11378.01|11378.01|11378.01|11378.01|11378.01|0
1645431880000|2022-02-21 08:24:40|11378.63|11378.63|11379.11|11379.11|11379.51|11379.51|11378.63|11378.63|0
1645431900000|2022-02-21 08:25:00|11378.91|11378.91|11378.91|11378.91|11378.91|11378.91|11378.91|11378.91|0
1645431910000|2022-02-21 08:25:10|11379.13|11379.13|11378.91|11378.91|11379.13|11379.13|11378.91|11378.91|0
1645431920000|2022-02-21 08:25:20|11379.18|11379.18|11378.33|11378.33|11379.18|11379.18|11378.33|11378.33|0
1645431940000|2022-02-21 08:25:40|11378.02|11378.02|11380.3|11380.3|11380.3|11380.3|11378.02|11378.02|0
1645431950000|2022-02-21 08:25:50|11380.71|11380.71|11382.15|11382.15|11382.43|11382.43|11380.43|11380.43|0
1645431970000|2022-02-21 08:26:10|11381.27|11381.27|11381.27|11381.27|11381.27|11381.27|11381.27|11381.27|0
1645431990000|2022-02-21 08:26:30|11381.86|11381.86|11380.91|11380.91|11381.86|11381.86|11380.91|11380.91|0
1645432010000|2022-02-21 08:26:50|11380.3|11380.3|11380.3|11380.3|11380.3|11380.3|11380.3|11380.3|0
1645432020000|2022-02-21 08:27:00|11381.24|11381.24|11381.55|11381.55|11381.55|11381.55|11381.24|11381.24|0
1645432030000|2022-02-21 08:27:10|11381.66|11381.66|11380.1|11380.1|11381.66|11381.66|11380.1|11380.1|0
1645432040000|2022-02-21 08:27:20|11380.65|11380.65|11380.7|11380.7|11380.82|11380.82|11380.37|11380.37|0
1645432050000|2022-02-21 08:27:30|11381.01|11381.01|11381.01|11381.01|11381.01|11381.01|11381.01|11381.01|0
1645432070000|2022-02-21 08:27:50|11380.69|11380.69|11381.47|11381.47|11381.61|11381.61|11380.28|11380.28|0
1645432080000|2022-02-21 08:28:00|11381.88|11381.88|11380.29|11380.29|11381.88|11381.88|11380.29|11380.29|0
1645432090000|2022-02-21 08:28:10|11380.7|11380.7|11381.76|11381.76|11381.76|11381.76|11380.29|11380.29|0
1645432100000|2022-02-21 08:28:20|11381.54|11381.54|11381.74|11381.74|11381.74|11381.74|11381.54|11381.54|0
1645432120000|2022-02-21 08:28:40|11382.2|11382.2|11382.2|11382.2|11382.2|11382.2|11382.2|11382.2|0
1645432130000|2022-02-21 08:28:50|11382.4|11382.4|11381.8|11381.8|11382.4|11382.4|11381.8|11381.8|0
1645432140000|2022-02-21 08:29:00|11384.17|11384.17|11384.43|11384.43|11384.72|11384.72|11384.17|11384.17|0
1645432150000|2022-02-21 08:29:10|11384.84|11384.84|11384.93|11384.93|11384.93|11384.93|11384.61|11384.61|0
1645432160000|2022-02-21 08:29:20|11384.76|11384.76|11384.76|11384.76|11384.76|11384.76|11384.76|11384.76|0
1645432170000|2022-02-21 08:29:30|11384.26|11384.26|11383.9|11383.9|11384.26|11384.26|11383.9|11383.9|0
1645432180000|2022-02-21 08:29:40|11381.7|11381.7|11380.75|11380.75|11381.7|11381.7|11380.75|11380.75|0
1645432190000|2022-02-21 08:29:50|11380.3|11380.3|11380.3|11380.3|11380.3|11380.3|11380.3|11380.3|0
1645432200000|2022-02-21 08:30:00|11379.99|11379.99|11380.45|11380.45|11381.29|11381.29|11379.99|11379.99|0
1645432210000|2022-02-21 08:30:10|11379.82|11379.82|11379.82|11379.82|11379.82|11379.82|11379.82|11379.82|0
1645432240000|2022-02-21 08:30:40|11379.59|11379.59|11381.01|11381.01|11381.01|11381.01|11379.59|11379.59|0
1645432250000|2022-02-21 08:30:50|11380.86|11380.86|11380.88|11380.88|11380.88|11380.88|11380.67|11380.67|0
1645432260000|2022-02-21 08:31:00|11381.07|11381.07|11381.07|11381.07|11381.07|11381.07|11381.07|11381.07|0
1645432270000|2022-02-21 08:31:10|11380.19|11380.19|11380.19|11380.19|11380.19|11380.19|11380.19|11380.19|0
1645432290000|2022-02-21 08:31:30|11379.75|11379.75|11380.41|11380.41|11380.41|11380.41|11379.75|11379.75|0
1645432310000|2022-02-21 08:31:50|11379.85|11379.85|11379.28|11379.28|11379.85|11379.85|11379.28|11379.28|0
1645432320000|2022-02-21 08:32:00|11379.59|11379.59|11379.59|11379.59|11379.59|11379.59|11379.59|11379.59|0
1645432330000|2022-02-21 08:32:10|11379.8|11379.8|11381.44|11381.44|11381.44|11381.44|11379.8|11379.8|0
1645432340000|2022-02-21 08:32:20|11381.79|11381.79|11384.53|11384.53|11384.53|11384.53|11381.79|11381.79|0
1645432350000|2022-02-21 08:32:30|11384.62|11384.62|11384.62|11384.62|11384.62|11384.62|11384.62|11384.62|0
1645432360000|2022-02-21 08:32:40|11384.51|11384.51|11383.18|11383.18|11384.51|11384.51|11383.18|11383.18|0
1645432370000|2022-02-21 08:32:50|11382.49|11382.49|11382.49|11382.49|11382.49|11382.49|11382.49|11382.49|0
1645432380000|2022-02-21 08:33:00|11382.03|11382.03|11382.03|11382.03|11382.03|11382.03|11382.03|11382.03|0
1645432400000|2022-02-21 08:33:20|11381.32|11381.32|11381.75|11381.75|11381.75|11381.75|11381.32|11381.32|0
1645432410000|2022-02-21 08:33:30|11381.45|11381.45|11381.6|11381.6|11381.6|11381.6|11381.45|11381.45|0
1645432420000|2022-02-21 08:33:40|11382.03|11382.03|11382.03|11382.03|11382.03|11382.03|11382.03|11382.03|0
1645432440000|2022-02-21 08:34:00|11381.53|11381.53|11380.24|11380.24|11381.53|11381.53|11380.24|11380.24|0
1645432450000|2022-02-21 08:34:10|11379.89|11379.89|11379.89|11379.89|11379.89|11379.89|11379.89|11379.89|0
1645432460000|2022-02-21 08:34:20|11379.78|11379.78|11379.78|11379.78|11379.78|11379.78|11379.78|11379.78|0
1645432480000|2022-02-21 08:34:40|11380.28|11380.28|11380.28|11380.28|11380.28|11380.28|11380.28|11380.28|0
1645432500000|2022-02-21 08:35:00|11380.17|11380.17|11370.76|11370.76|11380.17|11380.17|11367.63|11367.63|0
1645432510000|2022-02-21 08:35:10|11370.32|11370.32|11356.82|11356.82|11370.32|11370.32|11355.95|11355.95|0
1645432520000|2022-02-21 08:35:20|11356.54|11356.54|11354.63|11354.63|11357.08|11357.08|11354.63|11354.63|0
1645432530000|2022-02-21 08:35:30|11354.27|11354.27|11354.98|11354.98|11354.98|11354.98|11354.27|11354.27|0
1645432540000|2022-02-21 08:35:40|11354.78|11354.78|11356.89|11356.89|11356.89|11356.89|11354.78|11354.78|0
1645432550000|2022-02-21 08:35:50|11357.16|11357.16|11356.24|11356.24|11357.16|11357.16|11356.24|11356.24|0
1645432560000|2022-02-21 08:36:00|11354.72|11354.72|11355.35|11355.35|11355.35|11355.35|11354.46|11354.46|0
1645432570000|2022-02-21 08:36:10|11353.77|11353.77|11353.77|11353.77|11353.77|11353.77|11353.77|11353.77|0
1645432580000|2022-02-21 08:36:20|11353.43|11353.43|11354.43|11354.43|11354.43|11354.43|11353.25|11353.25|0
1645432600000|2022-02-21 08:36:40|11354.69|11354.69|11354.69|11354.69|11354.69|11354.69|11354.69|11354.69|0
1645432610000|2022-02-21 08:36:50|11354.31|11354.31|11352.66|11352.66|11354.5|11354.5|11351.87|11351.87|0
1645432620000|2022-02-21 08:37:00|11351.87|11351.87|11350.33|11350.33|11351.87|11351.87|11350.33|11350.33|0
1645432630000|2022-02-21 08:37:10|11349.98|11349.98|11346.89|11346.89|11349.98|11349.98|11346.89|11346.89|0
1645432650000|2022-02-21 08:37:30|11346.27|11346.27|11346.27|11346.27|11346.27|11346.27|11346.27|11346.27|0
1645432660000|2022-02-21 08:37:40|11346.47|11346.47|11343.77|11343.77|11346.47|11346.47|11343.77|11343.77|0
1645432670000|2022-02-21 08:37:50|11343.42|11343.42|11343.42|11343.42|11343.42|11343.42|11343.42|11343.42|0
1645432680000|2022-02-21 08:38:00|11343.24|11343.24|11348.95|11348.95|11348.95|11348.95|11343.24|11343.24|0
1645432690000|2022-02-21 08:38:10|11348.37|11348.37|11349.38|11349.38|11349.54|11349.54|11348.37|11348.37|0
1645432700000|2022-02-21 08:38:20|11350.54|11350.54|11357.85|11357.85|11357.85|11357.85|11350.54|11350.54|0
1645432710000|2022-02-21 08:38:30|11357.74|11357.74|11357.74|11357.74|11357.74|11357.74|11357.74|11357.74|0
1645432720000|2022-02-21 08:38:40|11358.04|11358.04|11359.18|11359.18|11359.18|11359.18|11358.04|11358.04|0
1645432740000|2022-02-21 08:39:00|11358.75|11358.75|11358.75|11358.75|11358.75|11358.75|11358.75|11358.75|0
1645432750000|2022-02-21 08:39:10|11359.46|11359.46|11360.6|11360.6|11360.6|11360.6|11359.35|11359.35|0
1645432760000|2022-02-21 08:39:20|11361.01|11361.01|11360.88|11360.88|11361.01|11361.01|11360.88|11360.88|0
1645432770000|2022-02-21 08:39:30|11359.45|11359.45|11359.45|11359.45|11359.45|11359.45|11359.45|11359.45|0
1645432800000|2022-02-21 08:40:00|11361.03|11361.03|11361.2|11361.2|11361.99|11361.99|11361.03|11361.03|0
1645432810000|2022-02-21 08:40:10|11361.64|11361.64|11362.07|11362.07|11362.07|11362.07|11361.64|11361.64|0
1645432820000|2022-02-21 08:40:20|11361.44|11361.44|11361.55|11361.55|11361.55|11361.55|11361.44|11361.44|0
1645432830000|2022-02-21 08:40:30|11361.2|11361.2|11361.2|11361.2|11361.2|11361.2|11361.2|11361.2|0
1645432840000|2022-02-21 08:40:40|11361.99|11361.99|11363.54|11363.54|11363.54|11363.54|11361.99|11361.99|0
1645432850000|2022-02-21 08:40:50|11363.33|11363.33|11363.05|11363.05|11363.33|11363.33|11363.05|11363.05|0
1645432860000|2022-02-21 08:41:00|11362.93|11362.93|11363.84|11363.84|11363.84|11363.84|11362.93|11362.93|0
1645432910000|2022-02-21 08:41:50|11364.55|11364.55|11364.29|11364.29|11364.55|11364.55|11364.19|11364.19|0
1645432920000|2022-02-21 08:42:00|11364.56|11364.56|11364.73|11364.73|11364.73|11364.73|11364.29|11364.29|0
1645432940000|2022-02-21 08:42:20|11365.37|11365.37|11365.59|11365.59|11365.59|11365.59|11365.37|11365.37|0
1645432950000|2022-02-21 08:42:30|11363.83|11363.83|11363.83|11363.83|11363.83|11363.83|11363.83|11363.83|0
1645432970000|2022-02-21 08:42:50|11364.44|11364.44|11364.24|11364.24|11364.44|11364.44|11364.24|11364.24|0
1645432980000|2022-02-21 08:43:00|11364.44|11364.44|11365.52|11365.52|11365.52|11365.52|11364.44|11364.44|0
1645433000000|2022-02-21 08:43:20|11365.72|11365.72|11366.12|11366.12|11366.44|11366.44|11365.72|11365.72|0
1645433020000|2022-02-21 08:43:40|11367.45|11367.45|11367.89|11367.89|11367.89|11367.89|11367.45|11367.45|0
1645433040000|2022-02-21 08:44:00|11369.21|11369.21|11369.03|11369.03|11369.46|11369.46|11368.99|11368.99|0
1645433060000|2022-02-21 08:44:20|11369.66|11369.66|11370.82|11370.82|11371.37|11371.37|11369.66|11369.66|0
1645433070000|2022-02-21 08:44:30|11371.03|11371.03|11371.03|11371.03|11371.03|11371.03|11371.03|11371.03|0
1645433080000|2022-02-21 08:44:40|11369.7|11369.7|11369.7|11369.7|11369.7|11369.7|11369.7|11369.7|0
1645433100000|2022-02-21 08:45:00|11369.59|11369.59|11369.36|11369.36|11369.59|11369.59|11369.36|11369.36|0
1645433110000|2022-02-21 08:45:10|11369.57|11369.57|11369.02|11369.02|11369.57|11369.57|11369.02|11369.02|0
1645433130000|2022-02-21 08:45:30|11369.56|11369.56|11369.52|11369.52|11370.44|11370.44|11369.52|11369.52|0
1645433140000|2022-02-21 08:45:40|11370.15|11370.15|11370.02|11370.02|11370.15|11370.15|11370.02|11370.02|0
1645433150000|2022-02-21 08:45:50|11370.22|11370.22|11370.22|11370.22|11370.22|11370.22|11370.22|11370.22|0
1645433160000|2022-02-21 08:46:00|11370.58|11370.58|11370.58|11370.58|11370.58|11370.58|11370.58|11370.58|0
1645433170000|2022-02-21 08:46:10|11370.93|11370.93|11370.93|11370.93|11370.93|11370.93|11370.93|11370.93|0
1645433180000|2022-02-21 08:46:20|11370.58|11370.58|11370.58|11370.58|11370.58|11370.58|11370.58|11370.58|0
1645433190000|2022-02-21 08:46:30|11370.15|11370.15|11370.15|11370.15|11370.15|11370.15|11370.15|11370.15|0
1645433210000|2022-02-21 08:46:50|11369.95|11369.95|11369.95|11369.95|11369.95|11369.95|11369.95|11369.95|0
1645433220000|2022-02-21 08:47:00|11370.31|11370.31|11370.31|11370.31|11370.31|11370.31|11370.31|11370.31|0
1645433250000|2022-02-21 08:47:30|11370.51|11370.51|11370.31|11370.31|11370.51|11370.51|11370.31|11370.31|0
1645433270000|2022-02-21 08:47:50|11371.69|11371.69|11371.23|11371.23|11371.69|11371.69|11371.23|11371.23|0
1645433290000|2022-02-21 08:48:10|11370.77|11370.77|11370.54|11370.54|11370.77|11370.77|11370.54|11370.54|0
1645433310000|2022-02-21 08:48:30|11370.84|11370.84|11370.84|11370.84|11370.84|11370.84|11370.84|11370.84|0
1645433320000|2022-02-21 08:48:40|11371.06|11371.06|11371.06|11371.06|11371.06|11371.06|11371.06|11371.06|0
1645433330000|2022-02-21 08:48:50|11371.52|11371.52|11371.52|11371.52|11371.52|11371.52|11371.52|11371.52|0
1645433340000|2022-02-21 08:49:00|11371.75|11371.75|11371.75|11371.75|11371.75|11371.75|11371.75|11371.75|0
1645433350000|2022-02-21 08:49:10|11371.54|11371.54|11374.25|11374.25|11374.25|11374.25|11370.58|11370.58|0
1645433360000|2022-02-21 08:49:20|11373.63|11373.63|11373.63|11373.63|11373.63|11373.63|11373.63|11373.63|0
1645433370000|2022-02-21 08:49:30|11374.04|11374.04|11374.83|11374.83|11375.26|11375.26|11374.04|11374.04|0
1645433380000|2022-02-21 08:49:40|11374.63|11374.63|11373.57|11373.57|11374.63|11374.63|11373.57|11373.57|0
1645433390000|2022-02-21 08:49:50|11374.19|11374.19|11375.35|11375.35|11375.35|11375.35|11374.06|11374.06|0
1645433400000|2022-02-21 08:50:00|11375.62|11375.62|11376.11|11376.11|11376.37|11376.37|11375.49|11375.49|0
1645433410000|2022-02-21 08:50:10|11376.35|11376.35|11378.68|11378.68|11378.68|11378.68|11376.35|11376.35|0
1645433420000|2022-02-21 08:50:20|11379.04|11379.04|11379.15|11379.15|11379.15|11379.15|11379.04|11379.04|0
1645433430000|2022-02-21 08:50:30|11379.44|11379.44|11379.44|11379.44|11379.44|11379.44|11379.44|11379.44|0
1645433440000|2022-02-21 08:50:40|11379.98|11379.98|11379.57|11379.57|11379.98|11379.98|11379.57|11379.57|0
1645433450000|2022-02-21 08:50:50|11380.5|11380.5|11381.63|11381.63|11381.93|11381.93|11380.5|11380.5|0
1645433460000|2022-02-21 08:51:00|11381.52|11381.52|11382.74|11382.74|11383.41|11383.41|11381.52|11381.52|0
1645433470000|2022-02-21 08:51:10|11382.45|11382.45|11382.96|11382.96|11383.16|11383.16|11382.45|11382.45|0
1645433480000|2022-02-21 08:51:20|11383.27|11383.27|11383.77|11383.77|11384.56|11384.56|11382.86|11382.86|0
1645433490000|2022-02-21 08:51:30|11384.05|11384.05|11384.05|11384.05|11384.05|11384.05|11384.05|11384.05|0
1645433500000|2022-02-21 08:51:40|11383.66|11383.66|11382.93|11382.93|11383.98|11383.98|11382.93|11382.93|0
1645433510000|2022-02-21 08:51:50|11382.8|11382.8|11382.93|11382.93|11382.93|11382.93|11382.8|11382.8|0
1645433520000|2022-02-21 08:52:00|11382.57|11382.57|11383.44|11383.44|11383.44|11383.44|11382.57|11382.57|0
1645433530000|2022-02-21 08:52:10|11383.12|11383.12|11383.12|11383.12|11383.12|11383.12|11383.12|11383.12|0
1645433560000|2022-02-21 08:52:40|11383.27|11383.27|11384|11384|11384|11384|11383.27|11383.27|0
1645433580000|2022-02-21 08:53:00|11383.8|11383.8|11384.04|11384.04|11384.04|11384.04|11383.8|11383.8|0
1645433600000|2022-02-21 08:53:20|11384.18|11384.18|11384.09|11384.09|11384.3|11384.3|11384.06|11384.06|0
1645433610000|2022-02-21 08:53:30|11383.84|11383.84|11382.63|11382.63|11384.11|11384.11|11382.5|11382.5|0
1645433630000|2022-02-21 08:53:50|11383.29|11383.29|11382.89|11382.89|11383.29|11383.29|11382.89|11382.89|0
1645433640000|2022-02-21 08:54:00|11382.58|11382.58|11382.27|11382.27|11382.58|11382.58|11382.27|11382.27|0
1645433650000|2022-02-21 08:54:10|11381.83|11381.83|11382.14|11382.14|11382.14|11382.14|11381.83|11381.83|0
1645433660000|2022-02-21 08:54:20|11381.95|11381.95|11381.95|11381.95|11381.95|11381.95|11381.95|11381.95|0
1645433670000|2022-02-21 08:54:30|11381.33|11381.33|11382.04|11382.04|11382.04|11382.04|11381.33|11381.33|0
1645433680000|2022-02-21 08:54:40|11381.68|11381.68|11381.1|11381.1|11381.68|11381.68|11381.1|11381.1|0
1645433690000|2022-02-21 08:54:50|11380.97|11380.97|11380.97|11380.97|11380.97|11380.97|11380.71|11380.71|0
1645433700000|2022-02-21 08:55:00|11380.61|11380.61|11382.07|11382.07|11383.53|11383.53|11380.61|11380.61|0
1645433710000|2022-02-21 08:55:10|11382.86|11382.86|11382.28|11382.28|11383.07|11383.07|11382.28|11382.28|0
1645433720000|2022-02-21 08:55:20|11381.97|11381.97|11381.97|11381.97|11381.97|11381.97|11381.97|11381.97|0
1645433730000|2022-02-21 08:55:30|11382.41|11382.41|11382.82|11382.82|11382.82|11382.82|11382.41|11382.41|0
1645433740000|2022-02-21 08:55:40|11382.61|11382.61|11382.61|11382.61|11382.61|11382.61|11382.61|11382.61|0
1645433750000|2022-02-21 08:55:50|11383.22|11383.22|11383.71|11383.71|11384.01|11384.01|11383.22|11383.22|0
1645433760000|2022-02-21 08:56:00|11383.98|11383.98|11383.71|11383.71|11383.98|11383.98|11383.71|11383.71|0
1645433780000|2022-02-21 08:56:20|11383.58|11383.58|11383.86|11383.86|11383.86|11383.86|11383.58|11383.58|0
1645433830000|2022-02-21 08:57:10|11383.94|11383.94|11383.94|11383.94|11383.94|11383.94|11383.94|11383.94|0
1645433840000|2022-02-21 08:57:20|11383.83|11383.83|11383.94|11383.94|11383.94|11383.94|11383.83|11383.83|0
1645433870000|2022-02-21 08:57:50|11383.73|11383.73|11382.04|11382.04|11383.73|11383.73|11382.04|11382.04|0
1645433890000|2022-02-21 08:58:10|11382.18|11382.18|11382.18|11382.18|11382.18|11382.18|11382.18|11382.18|0
1645433900000|2022-02-21 08:58:20|11379.98|11379.98|11379.98|11379.98|11379.98|11379.98|11379.98|11379.98|0
1645433910000|2022-02-21 08:58:30|11379.77|11379.77|11379.77|11379.77|11379.77|11379.77|11379.77|11379.77|0
1645433920000|2022-02-21 08:58:40|11380.23|11380.23|11382.95|11382.95|11383.4|11383.4|11380.05|11380.05|0
1645433930000|2022-02-21 08:58:50|11383.4|11383.4|11380.56|11380.56|11383.4|11383.4|11380.56|11380.56|0
1645433940000|2022-02-21 08:59:00|11380.2|11380.2|11380.66|11380.66|11380.66|11380.66|11380.2|11380.2|0
1645433950000|2022-02-21 08:59:10|11380.8|11380.8|11380.37|11380.37|11380.97|11380.97|11380.26|11380.26|0
1645433970000|2022-02-21 08:59:30|11380.48|11380.48|11380.48|11380.48|11380.48|11380.48|11380.48|11380.48|0
1645433980000|2022-02-21 08:59:40|11380.92|11380.92|11380.47|11380.47|11380.92|11380.92|11380.47|11380.47|0
1645433990000|2022-02-21 08:59:50|11380.68|11380.68|11380.68|11380.68|11380.68|11380.68|11380.68|11380.68|0
1645434000000|2022-02-21 09:00:00|11380.77|11380.77|11380.45|11380.45|11380.77|11380.77|11380.45|11380.45|0
1645434020000|2022-02-21 09:00:20|11379.66|11379.66|11377.85|11377.85|11379.66|11379.66|11377.85|11377.85|0
1645434030000|2022-02-21 09:00:30|11377.56|11377.56|11377.02|11377.02|11377.56|11377.56|11377.02|11377.02|0
1645434040000|2022-02-21 09:00:40|11376.27|11376.27|11376.06|11376.06|11376.27|11376.27|11376.06|11376.06|0
1645434050000|2022-02-21 09:00:50|11375.92|11375.92|11375.92|11375.92|11375.92|11375.92|11375.92|11375.92|0
1645434060000|2022-02-21 09:01:00|11375.71|11375.71|11376.14|11376.14|11376.14|11376.14|11375.71|11375.71|0
1645434070000|2022-02-21 09:01:10|11376.03|11376.03|11376.03|11376.03|11376.03|11376.03|11376.03|11376.03|0
1645434080000|2022-02-21 09:01:20|11375.67|11375.67|11375.32|11375.32|11375.67|11375.67|11375.32|11375.32|0
1645434090000|2022-02-21 09:01:30|11374.54|11374.54|11374.23|11374.23|11374.54|11374.54|11373.49|11373.49|0
1645434100000|2022-02-21 09:01:40|11373.91|11373.91|11373.91|11373.91|11373.91|11373.91|11373.91|11373.91|0
1645434110000|2022-02-21 09:01:50|11373.66|11373.66|11372.68|11372.68|11373.66|11373.66|11372.37|11372.37|0
1645434120000|2022-02-21 09:02:00|11372.32|11372.32|11371.86|11371.86|11372.32|11372.32|11371.86|11371.86|0
1645434130000|2022-02-21 09:02:10|11371.41|11371.41|11369.99|11369.99|11371.6|11371.6|11369.99|11369.99|0
1645434140000|2022-02-21 09:02:20|11369.84|11369.84|11369.09|11369.09|11369.84|11369.84|11369.09|11369.09|0
1645434150000|2022-02-21 09:02:30|11368.3|11368.3|11368.3|11368.3|11368.3|11368.3|11368.3|11368.3|0
1645434160000|2022-02-21 09:02:40|11369.09|11369.09|11369.09|11369.09|11369.09|11369.09|11369.09|11369.09|0
1645434170000|2022-02-21 09:02:50|11368.65|11368.65|11367.16|11367.16|11368.65|11368.65|11367.16|11367.16|0
1645434180000|2022-02-21 09:03:00|11366.31|11366.31|11365.06|11365.06|11366.31|11366.31|11365.06|11365.06|0
1645434190000|2022-02-21 09:03:10|11364.62|11364.62|11364.93|11364.93|11365.37|11365.37|11364.35|11364.35|0
1645434200000|2022-02-21 09:03:20|11364.81|11364.81|11363.06|11363.06|11364.81|11364.81|11363.06|11363.06|0
1645434210000|2022-02-21 09:03:30|11362.27|11362.27|11362.17|11362.17|11362.27|11362.27|11362.17|11362.17|0
1645434230000|2022-02-21 09:03:50|11361.92|11361.92|11361.79|11361.79|11361.92|11361.92|11361.79|11361.79|0
1645434240000|2022-02-21 09:04:00|11359.58|11359.58|11358.27|11358.27|11361|11361|11357.84|11357.84|0
1645434250000|2022-02-21 09:04:10|11358.18|11358.18|11358.18|11358.18|11358.18|11358.18|11358.18|11358.18|0
1645434260000|2022-02-21 09:04:20|11358.48|11358.48|11356.23|11356.23|11358.48|11358.48|11356.1|11356.1|0
1645434270000|2022-02-21 09:04:30|11356.54|11356.54|11356.97|11356.97|11356.97|11356.97|11356.54|11356.54|0
1645434290000|2022-02-21 09:04:50|11356.51|11356.51|11352.28|11352.28|11356.51|11356.51|11352.08|11352.08|0
1645434300000|2022-02-21 09:05:00|11351.57|11351.57|11346.69|11346.69|11351.57|11351.57|11346.69|11346.69|0
1645434310000|2022-02-21 09:05:10|11346.6|11346.6|11345.61|11345.61|11346.6|11346.6|11345.61|11345.61|0
1645434320000|2022-02-21 09:05:20|11345.31|11345.31|11344.85|11344.85|11345.31|11345.31|11344.52|11344.52|0
1645434330000|2022-02-21 09:05:30|11344.55|11344.55|11344.55|11344.55|11344.55|11344.55|11344.55|11344.55|0
1645434340000|2022-02-21 09:05:40|11340.73|11340.73|11340.44|11340.44|11341.61|11341.61|11340.13|11340.13|0
1645434350000|2022-02-21 09:05:50|11339.81|11339.81|11339.1|11339.1|11339.81|11339.81|11338.39|11338.39|0
1645434360000|2022-02-21 09:06:00|11339.01|11339.01|11338.19|11338.19|11339.01|11339.01|11337.34|11337.34|0
1645434370000|2022-02-21 09:06:10|11337.8|11337.8|11337.51|11337.51|11337.8|11337.8|11337.51|11337.51|0
1645434380000|2022-02-21 09:06:20|11337.87|11337.87|11334.92|11334.92|11338.58|11338.58|11334.92|11334.92|0
1645434390000|2022-02-21 09:06:30|11335.19|11335.19|11335.41|11335.41|11335.82|11335.82|11334.56|11334.56|0
1645434400000|2022-02-21 09:06:40|11335.3|11335.3|11335.3|11335.3|11335.3|11335.3|11335.3|11335.3|0
1645434410000|2022-02-21 09:06:50|11332.93|11332.93|11332.93|11332.93|11332.93|11332.93|11332.93|11332.93|0
1645434420000|2022-02-21 09:07:00|11332.24|11332.24|11332.58|11332.58|11332.58|11332.58|11332.24|11332.24|0
1645434430000|2022-02-21 09:07:10|11332.69|11332.69|11333.61|11333.61|11333.89|11333.89|11332.69|11332.69|0
1645434460000|2022-02-21 09:07:40|11333.2|11333.2|11333.2|11333.2|11333.2|11333.2|11333.2|11333.2|0
1645434470000|2022-02-21 09:07:50|11336|11336|11334.29|11334.29|11336|11336|11333.59|11333.59|0
1645434480000|2022-02-21 09:08:00|11334.65|11334.65|11334.92|11334.92|11335.19|11335.19|11334.65|11334.65|0
1645434490000|2022-02-21 09:08:10|11334.32|11334.32|11334.09|11334.09|11334.32|11334.32|11334.09|11334.09|0
1645434500000|2022-02-21 09:08:20|11334.29|11334.29|11333.41|11333.41|11334.29|11334.29|11333.41|11333.41|0
1645434510000|2022-02-21 09:08:30|11332.62|11332.62|11332.62|11332.62|11332.62|11332.62|11332.62|11332.62|0
1645434540000|2022-02-21 09:09:00|11332.39|11332.39|11332.82|11332.82|11332.82|11332.82|11332.39|11332.39|0
1645434550000|2022-02-21 09:09:10|11333.72|11333.72|11333.72|11333.72|11333.72|11333.72|11333.72|11333.72|0
1645434580000|2022-02-21 09:09:40|11333.93|11333.93|11333.31|11333.31|11333.93|11333.93|11333.31|11333.31|0
1645434590000|2022-02-21 09:09:50|11332.97|11332.97|11332.53|11332.53|11332.97|11332.97|11331.65|11331.65|0
1645434600000|2022-02-21 09:10:00|11332.03|11332.03|11330.2|11330.2|11332.03|11332.03|11330.2|11330.2|0
1645434610000|2022-02-21 09:10:10|11330.06|11330.06|11328.36|11328.36|11330.06|11330.06|11328.32|11328.32|0
1645434620000|2022-02-21 09:10:20|11328.49|11328.49|11326.35|11326.35|11328.71|11328.71|11326.35|11326.35|0
1645434640000|2022-02-21 09:10:40|11326.26|11326.26|11320.73|11320.73|11326.26|11326.26|11320.73|11320.73|0
1645434650000|2022-02-21 09:10:50|11320.29|11320.29|11320.79|11320.79|11321.17|11321.17|11320.29|11320.29|0
1645434660000|2022-02-21 09:11:00|11320.98|11320.98|11320.13|11320.13|11321.17|11321.17|11319.93|11319.93|0
1645434680000|2022-02-21 09:11:20|11320.38|11320.38|11320.38|11320.38|11320.38|11320.38|11320.38|11320.38|0
1645434690000|2022-02-21 09:11:30|11321.96|11321.96|11321.96|11321.96|11321.96|11321.96|11321.96|11321.96|0
1645434700000|2022-02-21 09:11:40|11322.82|11322.82|11322.82|11322.82|11322.82|11322.82|11322.82|11322.82|0
1645434710000|2022-02-21 09:11:50|11323.23|11323.23|11324.28|11324.28|11324.28|11324.28|11322.96|11322.96|0
1645434720000|2022-02-21 09:12:00|11325.07|11325.07|11325.04|11325.04|11325.36|11325.36|11325.04|11325.04|0
1645434730000|2022-02-21 09:12:10|11325.18|11325.18|11325.18|11325.18|11325.18|11325.18|11325.18|11325.18|0
1645434740000|2022-02-21 09:12:20|11325.8|11325.8|11325.97|11325.97|11325.97|11325.97|11325.8|11325.8|0
1645434750000|2022-02-21 09:12:30|11326.18|11326.18|11326.18|11326.18|11326.18|11326.18|11326.18|11326.18|0
1645434760000|2022-02-21 09:12:40|11326.55|11326.55|11326.55|11326.55|11326.55|11326.55|11326.55|11326.55|0
1645434770000|2022-02-21 09:12:50|11328.13|11328.13|11328.93|11328.93|11328.93|11328.93|11328.13|11328.13|0
1645434780000|2022-02-21 09:13:00|11329.27|11329.27|11330.42|11330.42|11330.42|11330.42|11329.27|11329.27|0
1645434790000|2022-02-21 09:13:10|11330.83|11330.83|11332.75|11332.75|11332.75|11332.75|11329.98|11329.98|0
1645434800000|2022-02-21 09:13:20|11331.96|11331.96|11331.96|11331.96|11331.96|11331.96|11331.96|11331.96|0
1645434810000|2022-02-21 09:13:30|11331.65|11331.65|11330.03|11330.03|11331.65|11331.65|11330.03|11330.03|0
1645434820000|2022-02-21 09:13:40|11328.71|11328.71|11330.29|11330.29|11330.29|11330.29|11328.71|11328.71|0
1645434830000|2022-02-21 09:13:50|11329.85|11329.85|11331.16|11331.16|11331.16|11331.16|11329.85|11329.85|0
1645434840000|2022-02-21 09:14:00|11331.03|11331.03|11330.49|11330.49|11331.03|11331.03|11330.49|11330.49|0
1645434850000|2022-02-21 09:14:10|11330.62|11330.62|11330.37|11330.37|11330.94|11330.94|11330.37|11330.37|0
1645434860000|2022-02-21 09:14:20|11330.5|11330.5|11329.71|11329.71|11330.5|11330.5|11329.71|11329.71|0
1645434880000|2022-02-21 09:14:40|11329.98|11329.98|11329.57|11329.57|11329.98|11329.98|11329.57|11329.57|0
1645434890000|2022-02-21 09:14:50|11329.44|11329.44|11329.44|11329.44|11329.44|11329.44|11329.44|11329.44|0
1645434900000|2022-02-21 09:15:00|11329.3|11329.3|11328.94|11328.94|11329.3|11329.3|11328.94|11328.94|0
1645434920000|2022-02-21 09:15:20|11328.72|11328.72|11328.72|11328.72|11328.72|11328.72|11328.72|11328.72|0
1645434930000|2022-02-21 09:15:30|11328.4|11328.4|11328.4|11328.4|11328.4|11328.4|11328.4|11328.4|0
1645434940000|2022-02-21 09:15:40|11328.84|11328.84|11331.91|11331.91|11331.91|11331.91|11328.84|11328.84|0
1645434950000|2022-02-21 09:15:50|11332.34|11332.34|11332.34|11332.34|11332.34|11332.34|11332.34|11332.34|0
1645434960000|2022-02-21 09:16:00|11332.78|11332.78|11333.13|11333.13|11333.13|11333.13|11332.78|11332.78|0
1645434970000|2022-02-21 09:16:10|11333.58|11333.58|11333.47|11333.47|11333.78|11333.78|11332.69|11332.69|0
1645434980000|2022-02-21 09:16:20|11332.59|11332.59|11333.03|11333.03|11333.03|11333.03|11332.59|11332.59|0
1645434990000|2022-02-21 09:16:30|11333.26|11333.26|11334.53|11334.53|11334.53|11334.53|11333.26|11333.26|0
1645435000000|2022-02-21 09:16:40|11334.03|11334.03|11334.14|11334.14|11334.14|11334.14|11334.03|11334.03|0
1645435020000|2022-02-21 09:17:00|11333.26|11333.26|11333.48|11333.48|11333.48|11333.48|11333.26|11333.26|0
1645435040000|2022-02-21 09:17:20|11333.7|11333.7|11336.8|11336.8|11336.8|11336.8|11333.7|11333.7|0
1645435050000|2022-02-21 09:17:30|11337.03|11337.03|11338.35|11338.35|11338.35|11338.35|11337.03|11337.03|0
1645435060000|2022-02-21 09:17:40|11338.24|11338.24|11338.24|11338.24|11338.24|11338.24|11338.24|11338.24|0
1645435080000|2022-02-21 09:18:00|11338.12|11338.12|11337.87|11337.87|11338.12|11338.12|11337.66|11337.66|0
1645435090000|2022-02-21 09:18:10|11337.73|11337.73|11337.43|11337.43|11337.73|11337.73|11337.43|11337.43|0
1645435110000|2022-02-21 09:18:30|11337.73|11337.73|11337.73|11337.73|11337.73|11337.73|11337.73|11337.73|0
1645435130000|2022-02-21 09:18:50|11336.87|11336.87|11335.44|11335.44|11336.87|11336.87|11335.29|11335.29|0
1645435140000|2022-02-21 09:19:00|11336.23|11336.23|11336.48|11336.48|11336.86|11336.86|11336.23|11336.23|0
1645435160000|2022-02-21 09:19:20|11336.18|11336.18|11336.31|11336.31|11336.31|11336.31|11335.83|11335.83|0
1645435170000|2022-02-21 09:19:30|11336.58|11336.58|11336.4|11336.4|11336.58|11336.58|11336.17|11336.17|0
1645435180000|2022-02-21 09:19:40|11336.63|11336.63|11337.85|11337.85|11337.85|11337.85|11336.63|11336.63|0
1645435190000|2022-02-21 09:19:50|11339.14|11339.14|11339.14|11339.14|11339.14|11339.14|11339.14|11339.14|0
1645435200000|2022-02-21 09:20:00|11339.5|11339.5|11339.5|11339.5|11339.5|11339.5|11339.5|11339.5|0
1645435210000|2022-02-21 09:20:10|11339.91|11339.91|11340.48|11340.48|11340.48|11340.48|11339.91|11339.91|0
1645435220000|2022-02-21 09:20:20|11340.56|11340.56|11340.96|11340.96|11340.96|11340.96|11340.56|11340.56|0
1645435240000|2022-02-21 09:20:40|11340.64|11340.64|11340.64|11340.64|11340.64|11340.64|11340.64|11340.64|0
1645435260000|2022-02-21 09:21:00|11340.04|11340.04|11340.55|11340.55|11340.86|11340.86|11340.04|11340.04|0
1645435270000|2022-02-21 09:21:10|11340.91|11340.91|11341.27|11341.27|11341.27|11341.27|11340.91|11340.91|0
1645435290000|2022-02-21 09:21:30|11341.51|11341.51|11341.88|11341.88|11342.47|11342.47|11341.51|11341.51|0
1645435300000|2022-02-21 09:21:40|11342.02|11342.02|11342.46|11342.46|11342.46|11342.46|11342.02|11342.02|0
1645435320000|2022-02-21 09:22:00|11342.8|11342.8|11342.68|11342.68|11342.8|11342.8|11342.68|11342.68|0
1645435340000|2022-02-21 09:22:20|11341.97|11341.97|11341.97|11341.97|11341.97|11341.97|11341.97|11341.97|0
1645435350000|2022-02-21 09:22:30|11341.54|11341.54|11341.54|11341.54|11341.54|11341.54|11341.54|11341.54|0
1645435360000|2022-02-21 09:22:40|11343.12|11343.12|11343.12|11343.12|11343.12|11343.12|11343.12|11343.12|0
1645435370000|2022-02-21 09:22:50|11342.68|11342.68|11342.68|11342.68|11342.68|11342.68|11342.68|11342.68|0
1645435380000|2022-02-21 09:23:00|11343.12|11343.12|11342.98|11342.98|11343.12|11343.12|11342.98|11342.98|0
1645435400000|2022-02-21 09:23:20|11343.77|11343.77|11343.99|11343.99|11343.99|11343.99|11343.77|11343.77|0
1645435410000|2022-02-21 09:23:30|11344.78|11344.78|11345.57|11345.57|11345.57|11345.57|11344.78|11344.78|0
1645435420000|2022-02-21 09:23:40|11345.18|11345.18|11345.97|11345.97|11345.97|11345.97|11345.18|11345.18|0
1645435430000|2022-02-21 09:23:50|11345.18|11345.18|11345.18|11345.18|11345.18|11345.18|11345.18|11345.18|0
1645435440000|2022-02-21 09:24:00|11344.88|11344.88|11344.88|11344.88|11344.88|11344.88|11344.88|11344.88|0
1645435450000|2022-02-21 09:24:10|11345.15|11345.15|11345.71|11345.71|11345.71|11345.71|11345.15|11345.15|0
1645435460000|2022-02-21 09:24:20|11345.97|11345.97|11346.82|11346.82|11346.82|11346.82|11345.97|11345.97|0
1645435470000|2022-02-21 09:24:30|11347.21|11347.21|11347.21|11347.21|11347.21|11347.21|11347.21|11347.21|0
1645435480000|2022-02-21 09:24:40|11346.66|11346.66|11346.22|11346.22|11346.66|11346.66|11346.22|11346.22|0
1645435490000|2022-02-21 09:24:50|11346.01|11346.01|11349.32|11349.32|11349.32|11349.32|11345.25|11345.25|0
1645435500000|2022-02-21 09:25:00|11349.46|11349.46|11351.47|11351.47|11351.47|11351.47|11349.46|11349.46|0
1645435510000|2022-02-21 09:25:10|11351.77|11351.77|11351.82|11351.82|11351.82|11351.82|11351.65|11351.65|0
1645435520000|2022-02-21 09:25:20|11352.68|11352.68|11354.21|11354.21|11354.49|11354.49|11352.68|11352.68|0
1645435530000|2022-02-21 09:25:30|11354.4|11354.4|11354.96|11354.96|11354.96|11354.96|11354.4|11354.4|0
1645435560000|2022-02-21 09:26:00|11355.32|11355.32|11357.69|11357.69|11357.69|11357.69|11355.32|11355.32|0
1645435570000|2022-02-21 09:26:10|11358.13|11358.13|11358.45|11358.45|11358.45|11358.45|11358.13|11358.13|0
1645435590000|2022-02-21 09:26:30|11358.76|11358.76|11359.06|11359.06|11359.06|11359.06|11358.76|11358.76|0
1645435600000|2022-02-21 09:26:40|11359.5|11359.5|11359.5|11359.5|11359.5|11359.5|11359.5|11359.5|0
1645435630000|2022-02-21 09:27:10|11359.29|11359.29|11359.29|11359.29|11359.29|11359.29|11359.29|11359.29|0
1645435640000|2022-02-21 09:27:20|11359.5|11359.5|11359.5|11359.5|11359.5|11359.5|11359.5|11359.5|0
1645435660000|2022-02-21 09:27:40|11359.93|11359.93|11360.16|11360.16|11360.16|11360.16|11359.4|11359.4|0
1645435670000|2022-02-21 09:27:50|11360.62|11360.62|11361.67|11361.67|11361.67|11361.67|11360.62|11360.62|0
1645435680000|2022-02-21 09:28:00|11361.87|11361.87|11362.22|11362.22|11362.22|11362.22|11361.87|11361.87|0
1645435690000|2022-02-21 09:28:10|11362.65|11362.65|11362.65|11362.65|11362.65|11362.65|11362.65|11362.65|0
1645435700000|2022-02-21 09:28:20|11362.93|11362.93|11363.55|11363.55|11363.55|11363.55|11362.79|11362.79|0
1645435710000|2022-02-21 09:28:30|11363.34|11363.34|11363.34|11363.34|11363.34|11363.34|11363.34|11363.34|0
1645435720000|2022-02-21 09:28:40|11362.55|11362.55|11362.14|11362.14|11362.55|11362.55|11362.14|11362.14|0
1645435730000|2022-02-21 09:28:50|11361.91|11361.91|11361.66|11361.66|11361.91|11361.91|11361.31|11361.31|0
1645435740000|2022-02-21 09:29:00|11361.53|11361.53|11361.74|11361.74|11361.97|11361.97|11361.53|11361.53|0
1645435750000|2022-02-21 09:29:10|11361.85|11361.85|11361.85|11361.85|11361.85|11361.85|11361.85|11361.85|0
1645435760000|2022-02-21 09:29:20|11362.11|11362.11|11362.11|11362.11|11362.11|11362.11|11362.11|11362.11|0
1645435800000|2022-02-21 09:30:00|11362.38|11362.38|11362.38|11362.38|11362.38|11362.38|11362.38|11362.38|0
1645435810000|2022-02-21 09:30:10|11362.63|11362.63|11363.34|11363.34|11363.34|11363.34|11362.63|11362.63|0
1645435820000|2022-02-21 09:30:20|11363.6|11363.6|11363.32|11363.32|11363.6|11363.6|11363.32|11363.32|0
1645435850000|2022-02-21 09:30:50|11364.9|11364.9|11364.9|11364.9|11364.9|11364.9|11364.9|11364.9|0
1645435860000|2022-02-21 09:31:00|11365.31|11365.31|11364.5|11364.5|11365.31|11365.31|11364.3|11364.3|0
1645435870000|2022-02-21 09:31:10|11364.73|11364.73|11364.96|11364.96|11365.19|11365.19|11364.73|11364.73|0
1645435890000|2022-02-21 09:31:30|11365.18|11365.18|11365.41|11365.41|11365.41|11365.41|11365.18|11365.18|0
1645435900000|2022-02-21 09:31:40|11365.32|11365.32|11365.32|11365.32|11365.32|11365.32|11365.32|11365.32|0
1645435910000|2022-02-21 09:31:50|11364.92|11364.92|11364.92|11364.92|11364.92|11364.92|11364.92|11364.92|0
1645435930000|2022-02-21 09:32:10|11364.65|11364.65|11365.01|11365.01|11365.01|11365.01|11364.65|11364.65|0
1645435950000|2022-02-21 09:32:30|11365.12|11365.12|11365.35|11365.35|11365.35|11365.35|11365.12|11365.12|0
1645435960000|2022-02-21 09:32:40|11365.6|11365.6|11365.6|11365.6|11365.6|11365.6|11365.6|11365.6|0
1645435970000|2022-02-21 09:32:50|11364.91|11364.91|11365.3|11365.3|11365.37|11365.37|11364.45|11364.45|0
1645435980000|2022-02-21 09:33:00|11366.01|11366.01|11365.3|11365.3|11366.01|11366.01|11365.3|11365.3|0
1645436030000|2022-02-21 09:33:50|11365.04|11365.04|11365.04|11365.04|11365.3|11365.3|11365.04|11365.04|0
1645436040000|2022-02-21 09:34:00|11365.24|11365.24|11365.31|11365.31|11365.31|11365.31|11365.11|11365.11|0
1645436050000|2022-02-21 09:34:10|11364.85|11364.85|11365.16|11365.16|11365.48|11365.48|11364.62|11364.62|0
1645436060000|2022-02-21 09:34:20|11364.71|11364.71|11364.11|11364.11|11364.71|11364.71|11364.11|11364.11|0
1645436070000|2022-02-21 09:34:30|11364.32|11364.32|11364.32|11364.32|11364.32|11364.32|11364.32|11364.32|0
1645436080000|2022-02-21 09:34:40|11364.2|11364.2|11364.04|11364.04|11364.51|11364.51|11364.04|11364.04|0
1645436090000|2022-02-21 09:34:50|11363.79|11363.79|11363.75|11363.75|11363.79|11363.79|11363.54|11363.54|0
1645436100000|2022-02-21 09:35:00|11363.36|11363.36|11363.36|11363.36|11363.36|11363.36|11363.36|11363.36|0
1645436110000|2022-02-21 09:35:10|11363.09|11363.09|11362.65|11362.65|11363.09|11363.09|11362.65|11362.65|0
1645436130000|2022-02-21 09:35:30|11362.35|11362.35|11362.5|11362.5|11362.5|11362.5|11362.35|11362.35|0
1645436160000|2022-02-21 09:36:00|11362.65|11362.65|11364.05|11364.05|11364.05|11364.05|11362.65|11362.65|0
1645436190000|2022-02-21 09:36:30|11363.62|11363.62|11363.62|11363.62|11363.62|11363.62|11363.62|11363.62|0
1645436200000|2022-02-21 09:36:40|11363.33|11363.33|11362.1|11362.1|11363.33|11363.33|11362.1|11362.1|0
1645436210000|2022-02-21 09:36:50|11362.21|11362.21|11361.6|11361.6|11362.21|11362.21|11361.6|11361.6|0
1645436220000|2022-02-21 09:37:00|11360.71|11360.71|11360.7|11360.7|11360.94|11360.94|11360.58|11360.58|0
1645436230000|2022-02-21 09:37:10|11361.04|11361.04|11361.04|11361.04|11361.04|11361.04|11361.04|11361.04|0
1645436240000|2022-02-21 09:37:20|11361.15|11361.15|11361.34|11361.34|11361.34|11361.34|11361.15|11361.15|0
1645436260000|2022-02-21 09:37:40|11361.64|11361.64|11362.62|11362.62|11362.92|11362.92|11361.64|11361.64|0
1645436270000|2022-02-21 09:37:50|11362.41|11362.41|11358.83|11358.83|11362.41|11362.41|11358.52|11358.52|0
1645436280000|2022-02-21 09:38:00|11358.53|11358.53|11358.53|11358.53|11358.53|11358.53|11358.53|11358.53|0
1645436300000|2022-02-21 09:38:20|11358.18|11358.18|11358.18|11358.18|11358.18|11358.18|11358.18|11358.18|0
1645436310000|2022-02-21 09:38:30|11358.02|11358.02|11358.02|11358.02|11358.02|11358.02|11358.02|11358.02|0
1645436320000|2022-02-21 09:38:40|11357.61|11357.61|11357.61|11357.61|11357.61|11357.61|11357.61|11357.61|0
1645436330000|2022-02-21 09:38:50|11357.4|11357.4|11357.4|11357.4|11357.4|11357.4|11357.4|11357.4|0
1645436350000|2022-02-21 09:39:10|11357.6|11357.6|11357.6|11357.6|11357.6|11357.6|11357.6|11357.6|0
1645436360000|2022-02-21 09:39:20|11356.68|11356.68|11354.44|11354.44|11356.68|11356.68|11354.44|11354.44|0
1645436370000|2022-02-21 09:39:30|11354|11354|11352.71|11352.71|11354|11354|11352.71|11352.71|0
1645436400000|2022-02-21 09:40:00|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|0
1645436430000|2022-02-21 09:40:30|11351.79|11351.79|11351.2|11351.2|11351.79|11351.79|11351.2|11351.2|0
1645436440000|2022-02-21 09:40:40|11351|11351|11350.79|11350.79|11351.2|11351.2|11350.79|11350.79|0
1645436450000|2022-02-21 09:40:50|11350.61|11350.61|11350.61|11350.61|11350.61|11350.61|11350.61|11350.61|0
1645436460000|2022-02-21 09:41:00|11350.51|11350.51|11350.51|11350.51|11350.51|11350.51|11350.51|11350.51|0
1645436470000|2022-02-21 09:41:10|11350.74|11350.74|11350.74|11350.74|11350.74|11350.74|11350.74|11350.74|0
1645436490000|2022-02-21 09:41:30|11350.65|11350.65|11350.65|11350.65|11350.65|11350.65|11350.65|11350.65|0
1645436500000|2022-02-21 09:41:40|11350.26|11350.26|11350.26|11350.26|11350.26|11350.26|11350.26|11350.26|0
1645436520000|2022-02-21 09:42:00|11349.98|11349.98|11350.12|11350.12|11350.12|11350.12|11349.98|11349.98|0
1645436530000|2022-02-21 09:42:10|11350.53|11350.53|11350.53|11350.53|11350.53|11350.53|11350.53|11350.53|0
1645436540000|2022-02-21 09:42:20|11350.28|11350.28|11350.28|11350.28|11350.28|11350.28|11350.28|11350.28|0
1645436560000|2022-02-21 09:42:40|11350.37|11350.37|11350.37|11350.37|11350.37|11350.37|11350.37|11350.37|0
1645436570000|2022-02-21 09:42:50|11350.04|11350.04|11349.66|11349.66|11350.04|11350.04|11349.66|11349.66|0
1645436590000|2022-02-21 09:43:10|11346.57|11346.57|11347.01|11347.01|11347.01|11347.01|11346.57|11346.57|0
1645436600000|2022-02-21 09:43:20|11347.22|11347.22|11346.75|11346.75|11347.22|11347.22|11346.75|11346.75|0
1645436610000|2022-02-21 09:43:30|11348.07|11348.07|11348.98|11348.98|11348.98|11348.98|11348.07|11348.07|0
1645436620000|2022-02-21 09:43:40|11349.28|11349.28|11349.28|11349.28|11349.28|11349.28|11349.28|11349.28|0
1645436640000|2022-02-21 09:44:00|11349.49|11349.49|11349.7|11349.7|11349.7|11349.7|11349.49|11349.49|0
1645436650000|2022-02-21 09:44:10|11350.19|11350.19|11350.65|11350.65|11350.65|11350.65|11350.19|11350.19|0
1645436660000|2022-02-21 09:44:20|11350.4|11350.4|11351.05|11351.05|11351.19|11351.19|11350.4|11350.4|0
1645436680000|2022-02-21 09:44:40|11350.83|11350.83|11350.83|11350.83|11350.83|11350.83|11350.83|11350.83|0
1645436690000|2022-02-21 09:44:50|11349.91|11349.91|11350.49|11350.49|11350.79|11350.79|11349.91|11349.91|0
1645436700000|2022-02-21 09:45:00|11350.66|11350.66|11348.67|11348.67|11350.66|11350.66|11348.67|11348.67|0
1645436710000|2022-02-21 09:45:10|11348.8|11348.8|11348.8|11348.8|11348.8|11348.8|11348.8|11348.8|0
1645436720000|2022-02-21 09:45:20|11348.45|11348.45|11349.77|11349.77|11349.77|11349.77|11348.45|11348.45|0
1645436730000|2022-02-21 09:45:30|11348.98|11348.98|11348.98|11348.98|11348.98|11348.98|11348.98|11348.98|0
1645436740000|2022-02-21 09:45:40|11349.19|11349.19|11349.19|11349.19|11349.19|11349.19|11349.19|11349.19|0
1645436770000|2022-02-21 09:46:10|11350.13|11350.13|11350.76|11350.76|11350.76|11350.76|11350.13|11350.13|0
1645436780000|2022-02-21 09:46:20|11351.22|11351.22|11351.22|11351.22|11351.22|11351.22|11351.22|11351.22|0
1645436800000|2022-02-21 09:46:40|11351.07|11351.07|11350.28|11350.28|11351.07|11351.07|11350.28|11350.28|0
1645436810000|2022-02-21 09:46:50|11350.47|11350.47|11350.47|11350.47|11350.47|11350.47|11350.47|11350.47|0
1645436820000|2022-02-21 09:47:00|11350.28|11350.28|11350.28|11350.28|11350.28|11350.28|11350.28|11350.28|0
1645436880000|2022-02-21 09:48:00|11349.93|11349.93|11349.76|11349.76|11350.02|11350.02|11349.76|11349.76|0
1645436890000|2022-02-21 09:48:10|11348.18|11348.18|11348.54|11348.54|11348.54|11348.54|11348.18|11348.18|0
1645436960000|2022-02-21 09:49:20|11348.38|11348.38|11348.38|11348.38|11348.38|11348.38|11348.38|11348.38|0
1645436970000|2022-02-21 09:49:30|11347.59|11347.59|11347.67|11347.67|11347.67|11347.67|11347.59|11347.59|0
1645436980000|2022-02-21 09:49:40|11347.98|11347.98|11348.19|11348.19|11348.19|11348.19|11347.98|11347.98|0
1645437020000|2022-02-21 09:50:20|11348|11348|11348|11348|11348|11348|11348|11348|0
1645437030000|2022-02-21 09:50:30|11348.61|11348.61|11348.61|11348.61|11348.61|11348.61|11348.61|11348.61|0
1645437040000|2022-02-21 09:50:40|11348.84|11348.84|11348.61|11348.61|11348.84|11348.84|11348.61|11348.61|0
1645437060000|2022-02-21 09:51:00|11348.25|11348.25|11348.25|11348.25|11348.25|11348.25|11348.25|11348.25|0
1645437070000|2022-02-21 09:51:10|11348.46|11348.46|11348.46|11348.46|11348.46|11348.46|11348.46|11348.46|0
1645437080000|2022-02-21 09:51:20|11348.65|11348.65|11348.65|11348.65|11348.65|11348.65|11348.65|11348.65|0
1645437090000|2022-02-21 09:51:30|11348.45|11348.45|11348.45|11348.45|11348.45|11348.45|11348.45|11348.45|0
1645437110000|2022-02-21 09:51:50|11348.02|11348.02|11347.28|11347.28|11348.02|11348.02|11347.28|11347.28|0
1645437120000|2022-02-21 09:52:00|11347.5|11347.5|11345|11345|11347.5|11347.5|11345|11345|0
1645437130000|2022-02-21 09:52:10|11345.23|11345.23|11344.82|11344.82|11345.23|11345.23|11344.82|11344.82|0
1645437140000|2022-02-21 09:52:20|11344.72|11344.72|11344.72|11344.72|11344.72|11344.72|11344.72|11344.72|0
1645437150000|2022-02-21 09:52:30|11347.09|11347.09|11347.09|11347.09|11347.09|11347.09|11347.09|11347.09|0
1645437170000|2022-02-21 09:52:50|11346.78|11346.78|11345.93|11345.93|11346.78|11346.78|11345.76|11345.76|0
1645437200000|2022-02-21 09:53:20|11346.62|11346.62|11346.62|11346.62|11346.62|11346.62|11346.62|11346.62|0
1645437240000|2022-02-21 09:54:00|11346.41|11346.41|11346.41|11346.41|11346.41|11346.41|11346.41|11346.41|0
1645437250000|2022-02-21 09:54:10|11346.62|11346.62|11346.09|11346.09|11346.62|11346.62|11346.09|11346.09|0
1645437260000|2022-02-21 09:54:20|11346.32|11346.32|11346.32|11346.32|11346.32|11346.32|11346.32|11346.32|0
1645437270000|2022-02-21 09:54:30|11346.68|11346.68|11346.68|11346.68|11346.68|11346.68|11346.68|11346.68|0
1645437280000|2022-02-21 09:54:40|11346.82|11346.82|11347.13|11347.13|11347.13|11347.13|11346.68|11346.68|0
1645437290000|2022-02-21 09:54:50|11347.33|11347.33|11347.13|11347.13|11347.33|11347.33|11347.13|11347.13|0
1645437300000|2022-02-21 09:55:00|11347.22|11347.22|11347.01|11347.01|11347.65|11347.65|11347.01|11347.01|0
1645437310000|2022-02-21 09:55:10|11346.22|11346.22|11344.94|11344.94|11346.22|11346.22|11344.94|11344.94|0
1645437320000|2022-02-21 09:55:20|11345.2|11345.2|11344.89|11344.89|11345.33|11345.33|11344.81|11344.81|0
1645437330000|2022-02-21 09:55:30|11344.01|11344.01|11343.8|11343.8|11344.01|11344.01|11343.8|11343.8|0
1645437340000|2022-02-21 09:55:40|11343.69|11343.69|11343.69|11343.69|11343.69|11343.69|11343.69|11343.69|0
1645437350000|2022-02-21 09:55:50|11343.48|11343.48|11343.05|11343.05|11343.48|11343.48|11343.05|11343.05|0
1645437360000|2022-02-21 09:56:00|11342.58|11342.58|11343.06|11343.06|11343.26|11343.26|11342.58|11342.58|0
1645437370000|2022-02-21 09:56:10|11343.32|11343.32|11342.71|11342.71|11343.32|11343.32|11342.71|11342.71|0
1645437390000|2022-02-21 09:56:30|11342.6|11342.6|11336.89|11336.89|11342.6|11342.6|11336.89|11336.89|0
1645437400000|2022-02-21 09:56:40|11336.49|11336.49|11336.89|11336.89|11336.89|11336.89|11336.49|11336.49|0
1645437410000|2022-02-21 09:56:50|11336.63|11336.63|11336.63|11336.63|11336.63|11336.63|11336.63|11336.63|0
1645437420000|2022-02-21 09:57:00|11336.28|11336.28|11335.91|11335.91|11336.28|11336.28|11335.91|11335.91|0
1645437430000|2022-02-21 09:57:10|11336.04|11336.04|11337.39|11337.39|11337.5|11337.5|11336.04|11336.04|0
1645437450000|2022-02-21 09:57:30|11337.09|11337.09|11337.09|11337.09|11337.09|11337.09|11337.09|11337.09|0
1645437460000|2022-02-21 09:57:40|11336.78|11336.78|11336.78|11336.78|11336.78|11336.78|11336.78|11336.78|0
1645437470000|2022-02-21 09:57:50|11336.65|11336.65|11336.65|11336.65|11336.65|11336.65|11336.65|11336.65|0
1645437490000|2022-02-21 09:58:10|11337.01|11337.01|11337.01|11337.01|11337.01|11337.01|11337.01|11337.01|0
1645437500000|2022-02-21 09:58:20|11336.88|11336.88|11336.88|11336.88|11336.88|11336.88|11336.88|11336.88|0
1645437510000|2022-02-21 09:58:30|11336.97|11336.97|11336.97|11336.97|11336.97|11336.97|11336.97|11336.97|0
1645437530000|2022-02-21 09:58:50|11337.18|11337.18|11337.18|11337.18|11337.18|11337.18|11337.18|11337.18|0
1645437540000|2022-02-21 09:59:00|11336.89|11336.89|11336.89|11336.89|11336.89|11336.89|11336.89|11336.89|0
1645437550000|2022-02-21 09:59:10|11338.47|11338.47|11338.47|11338.47|11338.47|11338.47|11338.47|11338.47|0
1645437560000|2022-02-21 09:59:20|11338.74|11338.74|11337.15|11337.15|11338.74|11338.74|11337.15|11337.15|0
1645437570000|2022-02-21 09:59:30|11336.9|11336.9|11336.9|11336.9|11336.9|11336.9|11336.9|11336.9|0
1645437580000|2022-02-21 09:59:40|11336.59|11336.59|11336.59|11336.59|11336.59|11336.59|11336.59|11336.59|0
1645437590000|2022-02-21 09:59:50|11337.02|11337.02|11337.73|11337.73|11337.81|11337.81|11337.02|11337.02|0
1645437620000|2022-02-21 10:00:20|11337.34|11337.34|11337.34|11337.34|11337.34|11337.34|11337.34|11337.34|0
1645437640000|2022-02-21 10:00:40|11337.2|11337.2|11336.76|11336.76|11337.2|11337.2|11336.76|11336.76|0
1645437680000|2022-02-21 10:01:20|11336.66|11336.66|11336.66|11336.66|11336.66|11336.66|11336.66|11336.66|0
1645437690000|2022-02-21 10:01:30|11336.29|11336.29|11336.29|11336.29|11336.29|11336.29|11336.29|11336.29|0
1645437700000|2022-02-21 10:01:40|11335.98|11335.98|11336.54|11336.54|11336.54|11336.54|11335.98|11335.98|0
1645437720000|2022-02-21 10:02:00|11337.15|11337.15|11337.15|11337.15|11337.15|11337.15|11337.15|11337.15|0
1645437730000|2022-02-21 10:02:10|11337.85|11337.85|11337.85|11337.85|11337.85|11337.85|11337.85|11337.85|0
1645437760000|2022-02-21 10:02:40|11337.06|11337.06|11337.06|11337.06|11337.06|11337.06|11337.06|11337.06|0
1645437770000|2022-02-21 10:02:50|11336.87|11336.87|11336.44|11336.44|11336.87|11336.87|11336.44|11336.44|0
1645437790000|2022-02-21 10:03:10|11336.34|11336.34|11335.62|11335.62|11336.34|11336.34|11335.62|11335.62|0
1645437810000|2022-02-21 10:03:30|11334.23|11334.23|11333.74|11333.74|11334.23|11334.23|11333.74|11333.74|0
1645437820000|2022-02-21 10:03:40|11332.86|11332.86|11331.92|11331.92|11332.86|11332.86|11331.92|11331.92|0
1645437830000|2022-02-21 10:03:50|11331.42|11331.42|11330.86|11330.86|11331.42|11331.42|11330.86|11330.86|0
1645437840000|2022-02-21 10:04:00|11331.22|11331.22|11331.22|11331.22|11331.22|11331.22|11330.86|11330.86|0
1645437850000|2022-02-21 10:04:10|11330.92|11330.92|11329.97|11329.97|11330.92|11330.92|11329.97|11329.97|0
1645437860000|2022-02-21 10:04:20|11327.6|11327.6|11327.81|11327.81|11327.81|11327.81|11327.6|11327.6|0
1645437870000|2022-02-21 10:04:30|11327.6|11327.6|11327.6|11327.6|11327.6|11327.6|11327.6|11327.6|0
1645437890000|2022-02-21 10:04:50|11327.72|11327.72|11327.72|11327.72|11327.72|11327.72|11327.72|11327.72|0
1645437910000|2022-02-21 10:05:10|11327.28|11327.28|11327.68|11327.68|11327.75|11327.75|11327.28|11327.28|0
1645437920000|2022-02-21 10:05:20|11327.93|11327.93|11330.85|11330.85|11330.85|11330.85|11327.93|11327.93|0
1645437930000|2022-02-21 10:05:30|11330.76|11330.76|11331.72|11331.72|11331.72|11331.72|11330.76|11330.76|0
1645437940000|2022-02-21 10:05:40|11332.15|11332.15|11332.36|11332.36|11332.36|11332.36|11332.15|11332.15|0
1645437950000|2022-02-21 10:05:50|11332.23|11332.23|11332.09|11332.09|11332.36|11332.36|11332.09|11332.09|0
1645437960000|2022-02-21 10:06:00|11332.48|11332.48|11332.48|11332.48|11332.48|11332.48|11332.48|11332.48|0
1645437970000|2022-02-21 10:06:10|11332.71|11332.71|11332.94|11332.94|11332.94|11332.94|11332.71|11332.71|0
1645437990000|2022-02-21 10:06:30|11332.56|11332.56|11332.56|11332.56|11332.56|11332.56|11332.56|11332.56|0
1645438010000|2022-02-21 10:06:50|11331.62|11331.62|11331.41|11331.41|11331.62|11331.62|11331.41|11331.41|0
1645438020000|2022-02-21 10:07:00|11331.6|11331.6|11331.6|11331.6|11331.6|11331.6|11331.6|11331.6|0
1645438030000|2022-02-21 10:07:10|11331.16|11331.16|11331.16|11331.16|11331.16|11331.16|11331.16|11331.16|0
1645438090000|2022-02-21 10:08:10|11330.73|11330.73|11330.73|11330.73|11330.73|11330.73|11330.73|11330.73|0
1645438110000|2022-02-21 10:08:30|11330.94|11330.94|11330.85|11330.85|11330.94|11330.94|11330.85|11330.85|0
1645438130000|2022-02-21 10:08:50|11330.49|11330.49|11330.49|11330.49|11330.49|11330.49|11330.49|11330.49|0
1645438140000|2022-02-21 10:09:00|11330.63|11330.63|11330.49|11330.49|11330.63|11330.63|11330.49|11330.49|0
1645438150000|2022-02-21 10:09:10|11330.13|11330.13|11330.13|11330.13|11330.13|11330.13|11330.13|11330.13|0
1645438160000|2022-02-21 10:09:20|11329.35|11329.35|11327.64|11327.64|11329.35|11329.35|11327.64|11327.64|0
1645438180000|2022-02-21 10:09:40|11327.77|11327.77|11327.77|11327.77|11327.77|11327.77|11327.77|11327.77|0
1645438190000|2022-02-21 10:09:50|11326.89|11326.89|11327.07|11327.07|11327.07|11327.07|11326.76|11326.76|0
1645438210000|2022-02-21 10:10:10|11326.94|11326.94|11326.94|11326.94|11326.94|11326.94|11326.94|11326.94|0
1645438220000|2022-02-21 10:10:20|11326.57|11326.57|11326.57|11326.57|11326.57|11326.57|11326.57|11326.57|0
1645438230000|2022-02-21 10:10:30|11326.07|11326.07|11325.96|11325.96|11326.07|11326.07|11325.96|11325.96|0
1645438240000|2022-02-21 10:10:40|11326.1|11326.1|11326.1|11326.1|11326.1|11326.1|11326.1|11326.1|0
1645438250000|2022-02-21 10:10:50|11325.96|11325.96|11326.12|11326.12|11326.12|11326.12|11325.96|11325.96|0
1645438280000|2022-02-21 10:11:20|11326.73|11326.73|11326.86|11326.86|11326.86|11326.86|11326.73|11326.73|0
1645438290000|2022-02-21 10:11:30|11325.98|11325.98|11325.98|11325.98|11325.98|11325.98|11325.98|11325.98|0
1645438300000|2022-02-21 10:11:40|11326.11|11326.11|11326.11|11326.11|11326.11|11326.11|11326.11|11326.11|0
1645438310000|2022-02-21 10:11:50|11325.91|11325.91|11325.43|11325.43|11325.91|11325.91|11325.41|11325.41|0
1645438320000|2022-02-21 10:12:00|11325.19|11325.19|11325.19|11325.19|11325.19|11325.19|11325.19|11325.19|0
1645438330000|2022-02-21 10:12:10|11325.28|11325.28|11325.28|11325.28|11325.28|11325.28|11325.28|11325.28|0
1645438340000|2022-02-21 10:12:20|11325.19|11325.19|11325.19|11325.19|11325.19|11325.19|11325.19|11325.19|0
1645438360000|2022-02-21 10:12:40|11325.05|11325.05|11326.51|11326.51|11326.65|11326.65|11325.05|11325.05|0
1645438370000|2022-02-21 10:12:50|11326.08|11326.08|11324.29|11324.29|11326.08|11326.08|11324.29|11324.29|0
1645438380000|2022-02-21 10:13:00|11324.37|11324.37|11324.13|11324.13|11324.37|11324.37|11322.96|11322.96|0
1645438390000|2022-02-21 10:13:10|11324.43|11324.43|11323.22|11323.22|11324.43|11324.43|11323.22|11323.22|0
1645438400000|2022-02-21 10:13:20|11324.01|11324.01|11323.58|11323.58|11324.01|11324.01|11323.01|11323.01|0
1645438410000|2022-02-21 10:13:30|11323.37|11323.37|11323.67|11323.67|11323.67|11323.67|11322.87|11322.87|0
1645438420000|2022-02-21 10:13:40|11322.88|11322.88|11322.88|11322.88|11322.88|11322.88|11322.88|11322.88|0
1645438430000|2022-02-21 10:13:50|11322.02|11322.02|11321.59|11321.59|11322.02|11322.02|11321.59|11321.59|0
1645438440000|2022-02-21 10:14:00|11321.3|11321.3|11320.73|11320.73|11321.3|11321.3|11320.73|11320.73|0
1645438460000|2022-02-21 10:14:20|11320.48|11320.48|11318.91|11318.91|11320.48|11320.48|11318.91|11318.91|0
1645438470000|2022-02-21 10:14:30|11319.27|11319.27|11319.27|11319.27|11319.27|11319.27|11319.27|11319.27|0
1645438480000|2022-02-21 10:14:40|11318.81|11318.81|11318.12|11318.12|11318.81|11318.81|11318.12|11318.12|0
1645438490000|2022-02-21 10:14:50|11318.83|11318.83|11318.83|11318.83|11318.83|11318.83|11318.83|11318.83|0
1645438500000|2022-02-21 10:15:00|11318.52|11318.52|11318.52|11318.52|11318.52|11318.52|11318.52|11318.52|0
1645438510000|2022-02-21 10:15:10|11318.39|11318.39|11318.49|11318.49|11318.49|11318.49|11318.39|11318.39|0
1645438520000|2022-02-21 10:15:20|11316.73|11316.73|11318.19|11318.19|11318.63|11318.63|11316.73|11316.73|0
1645438530000|2022-02-21 10:15:30|11317.76|11317.76|11317.35|11317.35|11317.76|11317.76|11317.35|11317.35|0
1645438550000|2022-02-21 10:15:50|11317.2|11317.2|11317.63|11317.63|11317.63|11317.63|11317.2|11317.2|0
1645438560000|2022-02-21 10:16:00|11317.8|11317.8|11317.21|11317.21|11317.8|11317.8|11317.21|11317.21|0
1645438580000|2022-02-21 10:16:20|11317.38|11317.38|11317.51|11317.51|11317.92|11317.92|11317.38|11317.38|0
1645438590000|2022-02-21 10:16:30|11317.05|11317.05|11317.05|11317.05|11317.05|11317.05|11317.05|11317.05|0
1645438610000|2022-02-21 10:16:50|11316.62|11316.62|11316.62|11316.62|11316.62|11316.62|11316.62|11316.62|0
1645438620000|2022-02-21 10:17:00|11316.18|11316.18|11318.41|11318.41|11318.68|11318.68|11316.18|11316.18|0
1645438680000|2022-02-21 10:18:00|11318.76|11318.76|11318.63|11318.63|11318.76|11318.76|11318.63|11318.63|0
1645438690000|2022-02-21 10:18:10|11318.9|11318.9|11318.62|11318.62|11319.03|11319.03|11318.62|11318.62|0
1645438710000|2022-02-21 10:18:30|11317.3|11317.3|11317.3|11317.3|11317.3|11317.3|11317.3|11317.3|0
1645438720000|2022-02-21 10:18:40|11317.07|11317.07|11316.96|11316.96|11317.07|11317.07|11316.96|11316.96|0
1645438740000|2022-02-21 10:19:00|11315.94|11315.94|11315.51|11315.51|11315.94|11315.94|11315.51|11315.51|0
1645438760000|2022-02-21 10:19:20|11315.74|11315.74|11315.74|11315.74|11315.74|11315.74|11315.74|11315.74|0
1645438770000|2022-02-21 10:19:30|11315.65|11315.65|11315.65|11315.65|11315.65|11315.65|11315.65|11315.65|0
1645438780000|2022-02-21 10:19:40|11315.74|11315.74|11315.74|11315.74|11315.74|11315.74|11315.74|11315.74|0
1645438790000|2022-02-21 10:19:50|11314.86|11314.86|11313.98|11313.98|11314.86|11314.86|11313.98|11313.98|0
1645438800000|2022-02-21 10:20:00|11313.66|11313.66|11314.37|11314.37|11314.51|11314.51|11312.73|11312.73|0
1645438810000|2022-02-21 10:20:10|11314.67|11314.67|11314.67|11314.67|11314.67|11314.67|11314.67|11314.67|0
1645438820000|2022-02-21 10:20:20|11314.49|11314.49|11315.09|11315.09|11315.09|11315.09|11314.49|11314.49|0
1645438830000|2022-02-21 10:20:30|11315.27|11315.27|11315.27|11315.27|11315.27|11315.27|11315.27|11315.27|0
1645438840000|2022-02-21 10:20:40|11315.38|11315.38|11315.38|11315.38|11315.38|11315.38|11315.38|11315.38|0
1645438860000|2022-02-21 10:21:00|11315.74|11315.74|11315.74|11315.74|11315.74|11315.74|11315.74|11315.74|0
1645438900000|2022-02-21 10:21:40|11315.3|11315.3|11315.3|11315.3|11315.3|11315.3|11315.3|11315.3|0
1645438920000|2022-02-21 10:22:00|11314.79|11314.79|11314.79|11314.79|11314.79|11314.79|11314.79|11314.79|0
1645438940000|2022-02-21 10:22:20|11314.88|11314.88|11314.76|11314.76|11314.95|11314.95|11314.63|11314.63|0
1645438950000|2022-02-21 10:22:30|11314.3|11314.3|11311.93|11311.93|11314.3|11314.3|11311.93|11311.93|0
1645438960000|2022-02-21 10:22:40|11311.14|11311.14|11311.14|11311.14|11311.14|11311.14|11311.14|11311.14|0
1645438980000|2022-02-21 10:23:00|11311.29|11311.29|11310.66|11310.66|11311.29|11311.29|11310.66|11310.66|0
1645439000000|2022-02-21 10:23:20|11310.2|11310.2|11309.7|11309.7|11310.2|11310.2|11309.51|11309.51|0
1645439020000|2022-02-21 10:23:40|11310.12|11310.12|11310.12|11310.12|11310.12|11310.12|11310.12|11310.12|0
1645439030000|2022-02-21 10:23:50|11310.74|11310.74|11310.74|11310.74|11310.74|11310.74|11310.74|11310.74|0
1645439040000|2022-02-21 10:24:00|11310.39|11310.39|11310.39|11310.39|11310.39|11310.39|11310.39|11310.39|0
1645439060000|2022-02-21 10:24:20|11310.2|11310.2|11310.12|11310.12|11310.2|11310.2|11310.04|11310.04|0
1645439070000|2022-02-21 10:24:30|11309.68|11309.68|11309.9|11309.9|11309.9|11309.9|11309.68|11309.68|0
1645439100000|2022-02-21 10:25:00|11309.46|11309.46|11309.46|11309.46|11309.46|11309.46|11309.46|11309.46|0
1645439110000|2022-02-21 10:25:10|11309.66|11309.66|11309.53|11309.53|11309.66|11309.66|11309.53|11309.53|0
1645439120000|2022-02-21 10:25:20|11309.32|11309.32|11308.75|11308.75|11310.87|11310.87|11308.75|11308.75|0
1645439130000|2022-02-21 10:25:30|11308.64|11308.64|11308.64|11308.64|11308.64|11308.64|11308.43|11308.43|0
1645439140000|2022-02-21 10:25:40|11308.45|11308.45|11308.64|11308.64|11308.64|11308.64|11308.45|11308.45|0
1645439150000|2022-02-21 10:25:50|11308.45|11308.45|11308.22|11308.22|11308.45|11308.45|11308.22|11308.22|0
1645439160000|2022-02-21 10:26:00|11308.07|11308.07|11307.71|11307.71|11308.07|11308.07|11307.71|11307.71|0
1645439170000|2022-02-21 10:26:10|11307.58|11307.58|11307.58|11307.58|11307.58|11307.58|11307.58|11307.58|0
1645439210000|2022-02-21 10:26:50|11307.69|11307.69|11307.84|11307.84|11307.84|11307.84|11307.69|11307.69|0
1645439250000|2022-02-21 10:27:30|11307.21|11307.21|11307.21|11307.21|11307.21|11307.21|11307.21|11307.21|0
1645439260000|2022-02-21 10:27:40|11307.05|11307.05|11306.59|11306.59|11307.05|11307.05|11306.59|11306.59|0
1645439270000|2022-02-21 10:27:50|11306.91|11306.91|11306.59|11306.59|11306.91|11306.91|11306.59|11306.59|0
1645439280000|2022-02-21 10:28:00|11306.51|11306.51|11306.51|11306.51|11306.51|11306.51|11306.51|11306.51|0
1645439290000|2022-02-21 10:28:10|11306.01|11306.01|11305.12|11305.12|11306.01|11306.01|11305.12|11305.12|0
1645439300000|2022-02-21 10:28:20|11304.77|11304.77|11304.95|11304.95|11304.95|11304.95|11304.77|11304.77|0
1645439340000|2022-02-21 10:29:00|11304.85|11304.85|11304.85|11304.85|11304.85|11304.85|11304.85|11304.85|0
1645439350000|2022-02-21 10:29:10|11304.48|11304.48|11304.48|11304.48|11304.48|11304.48|11304.48|11304.48|0
1645439360000|2022-02-21 10:29:20|11305.37|11305.37|11304.51|11304.51|11305.37|11305.37|11304.51|11304.51|0
1645439370000|2022-02-21 10:29:30|11304.43|11304.43|11304.43|11304.43|11304.43|11304.43|11304.43|11304.43|0
1645439380000|2022-02-21 10:29:40|11303.11|11303.11|11302.49|11302.49|11303.11|11303.11|11302.49|11302.49|0
1645439390000|2022-02-21 10:29:50|11302.62|11302.62|11302.26|11302.26|11302.68|11302.68|11302.26|11302.26|0
1645439400000|2022-02-21 10:30:00|11302.17|11302.17|11299.51|11299.51|11302.17|11302.17|11299.15|11299.15|0
1645439410000|2022-02-21 10:30:10|11299.4|11299.4|11300.68|11300.68|11300.68|11300.68|11299.28|11299.28|0
1645439420000|2022-02-21 10:30:20|11301.31|11301.31|11301.12|11301.12|11301.31|11301.31|11301.12|11301.12|0
1645439430000|2022-02-21 10:30:30|11301.31|11301.31|11301.94|11301.94|11302.03|11302.03|11301.31|11301.31|0
1645439450000|2022-02-21 10:30:50|11298.78|11298.78|11298.42|11298.42|11298.78|11298.78|11298.42|11298.42|0
1645439460000|2022-02-21 10:31:00|11297.71|11297.71|11298.41|11298.41|11298.98|11298.98|11297.71|11297.71|0
1645439470000|2022-02-21 10:31:10|11298.76|11298.76|11298.76|11298.76|11298.76|11298.76|11298.76|11298.76|0
1645439480000|2022-02-21 10:31:20|11299.19|11299.19|11300.19|11300.19|11300.19|11300.19|11299.19|11299.19|0
1645439490000|2022-02-21 10:31:30|11300.42|11300.42|11301.07|11301.07|11301.07|11301.07|11300.42|11300.42|0
1645439500000|2022-02-21 10:31:40|11301.7|11301.7|11301.99|11301.99|11301.99|11301.99|11301.7|11301.7|0
1645439510000|2022-02-21 10:31:50|11302.22|11302.22|11302.45|11302.45|11302.45|11302.45|11302.22|11302.22|0
1645439540000|2022-02-21 10:32:20|11302.86|11302.86|11302.82|11302.82|11302.86|11302.86|11302.5|11302.5|0
1645439550000|2022-02-21 10:32:30|11303.05|11303.05|11303.05|11303.05|11303.05|11303.05|11303.05|11303.05|0
1645439570000|2022-02-21 10:32:50|11302.9|11302.9|11302.9|11302.9|11302.9|11302.9|11302.9|11302.9|0
1645439580000|2022-02-21 10:33:00|11302.82|11302.82|11302.68|11302.68|11302.82|11302.82|11302.53|11302.53|0
1645439590000|2022-02-21 10:33:10|11302.47|11302.47|11302.47|11302.47|11302.47|11302.47|11302.27|11302.27|0
1645439600000|2022-02-21 10:33:20|11301.68|11301.68|11301.68|11301.68|11301.68|11301.68|11301.68|11301.68|0
1645439610000|2022-02-21 10:33:30|11301.29|11301.29|11301.29|11301.29|11301.29|11301.29|11301.29|11301.29|0
1645439630000|2022-02-21 10:33:50|11301.75|11301.75|11300.34|11300.34|11301.85|11301.85|11300.34|11300.34|0
1645439640000|2022-02-21 10:34:00|11299.62|11299.62|11299.98|11299.98|11299.98|11299.98|11299.62|11299.62|0
1645439650000|2022-02-21 10:34:10|11299.89|11299.89|11299.89|11299.89|11299.89|11299.89|11299.89|11299.89|0
1645439660000|2022-02-21 10:34:20|11299.66|11299.66|11299.66|11299.66|11299.66|11299.66|11299.66|11299.66|0
1645439670000|2022-02-21 10:34:30|11298.9|11298.9|11298.9|11298.9|11298.9|11298.9|11298.9|11298.9|0
1645439680000|2022-02-21 10:34:40|11299.36|11299.36|11299.36|11299.36|11299.36|11299.36|11299.36|11299.36|0
1645439690000|2022-02-21 10:34:50|11299.15|11299.15|11299.15|11299.15|11299.15|11299.15|11299.15|11299.15|0
1645439710000|2022-02-21 10:35:10|11299.34|11299.34|11299.18|11299.18|11299.34|11299.34|11299.18|11299.18|0
1645439740000|2022-02-21 10:35:40|11299.97|11299.97|11299.97|11299.97|11299.97|11299.97|11299.97|11299.97|0
1645439770000|2022-02-21 10:36:10|11299.75|11299.75|11299.52|11299.52|11299.75|11299.75|11299.52|11299.52|0
1645439780000|2022-02-21 10:36:20|11299.17|11299.17|11299.47|11299.47|11299.61|11299.61|11299.17|11299.17|0
1645439790000|2022-02-21 10:36:30|11299.36|11299.36|11299.36|11299.36|11299.36|11299.36|11299.36|11299.36|0
1645439810000|2022-02-21 10:36:50|11299.24|11299.24|11298.36|11298.36|11299.24|11299.24|11298.36|11298.36|0
1645439830000|2022-02-21 10:37:10|11298.55|11298.55|11298.55|11298.55|11298.55|11298.55|11298.55|11298.55|0
1645439860000|2022-02-21 10:37:40|11298.22|11298.22|11298.22|11298.22|11298.22|11298.22|11298.22|11298.22|0
1645439890000|2022-02-21 10:38:10|11298.11|11298.11|11297.13|11297.13|11298.11|11298.11|11297.13|11297.13|0
1645439910000|2022-02-21 10:38:30|11297.75|11297.75|11297.75|11297.75|11297.75|11297.75|11297.75|11297.75|0
1645439920000|2022-02-21 10:38:40|11298.19|11298.19|11298.49|11298.49|11298.49|11298.49|11298.05|11298.05|0
1645439950000|2022-02-21 10:39:10|11298.63|11298.63|11298.19|11298.19|11298.63|11298.63|11298.19|11298.19|0
1645439960000|2022-02-21 10:39:20|11297.96|11297.96|11298.28|11298.28|11298.28|11298.28|11297.96|11297.96|0
1645439970000|2022-02-21 10:39:30|11298.05|11298.05|11298.05|11298.05|11298.05|11298.05|11298.05|11298.05|0
1645439980000|2022-02-21 10:39:40|11297.74|11297.74|11297.74|11297.74|11297.74|11297.74|11297.74|11297.74|0
1645440010000|2022-02-21 10:40:10|11297.54|11297.54|11297.13|11297.13|11297.54|11297.54|11296.7|11296.7|0
1645440020000|2022-02-21 10:40:20|11296.98|11296.98|11297.27|11297.27|11297.27|11297.27|11296.83|11296.83|0
1645440030000|2022-02-21 10:40:30|11297.06|11297.06|11297.06|11297.06|11297.06|11297.06|11297.06|11297.06|0
1645440040000|2022-02-21 10:40:40|11297.16|11297.16|11296.53|11296.53|11297.16|11297.16|11296.53|11296.53|0
1645440050000|2022-02-21 10:40:50|11296.76|11296.76|11296.89|11296.89|11296.89|11296.89|11296.53|11296.53|0
1645440080000|2022-02-21 10:41:20|11296.66|11296.66|11296.66|11296.66|11296.66|11296.66|11296.66|11296.66|0
1645440090000|2022-02-21 10:41:30|11296.45|11296.45|11296.25|11296.25|11296.45|11296.45|11296.25|11296.25|0
1645440120000|2022-02-21 10:42:00|11296.04|11296.04|11296.2|11296.2|11296.2|11296.2|11296.04|11296.04|0
1645440140000|2022-02-21 10:42:20|11295.49|11295.49|11295.49|11295.49|11295.49|11295.49|11295.49|11295.49|0
1645440160000|2022-02-21 10:42:40|11295.05|11295.05|11295.05|11295.05|11295.05|11295.05|11295.05|11295.05|0
1645440170000|2022-02-21 10:42:50|11294.69|11294.69|11294.69|11294.69|11294.69|11294.69|11294.69|11294.69|0
1645440180000|2022-02-21 10:43:00|11294.48|11294.48|11294.32|11294.32|11294.48|11294.48|11294.32|11294.32|0
1645440190000|2022-02-21 10:43:10|11294.68|11294.68|11294.69|11294.69|11295.12|11295.12|11294.68|11294.68|0
1645440200000|2022-02-21 10:43:20|11294.52|11294.52|11294.22|11294.22|11294.52|11294.52|11294.22|11294.22|0
1645440210000|2022-02-21 10:43:30|11294.11|11294.11|11294.11|11294.11|11294.11|11294.11|11294.11|11294.11|0
1645440220000|2022-02-21 10:43:40|11293.99|11293.99|11293.88|11293.88|11293.99|11293.99|11293.88|11293.88|0
1645440230000|2022-02-21 10:43:50|11293.66|11293.66|11293.66|11293.66|11293.66|11293.66|11293.66|11293.66|0
1645440240000|2022-02-21 10:44:00|11293.51|11293.51|11291.68|11291.68|11293.51|11293.51|11291.68|11291.68|0
1645440250000|2022-02-21 10:44:10|11291.87|11291.87|11291.47|11291.47|11291.87|11291.87|11291.47|11291.47|0
1645440260000|2022-02-21 10:44:20|11291.06|11291.06|11290.81|11290.81|11291.06|11291.06|11290.81|11290.81|0
1645440270000|2022-02-21 10:44:30|11290.53|11290.53|11290.44|11290.44|11291.11|11291.11|11290.44|11290.44|0
1645440280000|2022-02-21 10:44:40|11288.07|11288.07|11288.07|11288.07|11288.07|11288.07|11288.07|11288.07|0
1645440290000|2022-02-21 10:44:50|11288.37|11288.37|11288.37|11288.37|11288.37|11288.37|11288.37|11288.37|0
1645440300000|2022-02-21 10:45:00|11288.26|11288.26|11285.75|11285.75|11288.26|11288.26|11285.75|11285.75|0
1645440310000|2022-02-21 10:45:10|11285.51|11285.51|11286.29|11286.29|11286.29|11286.29|11285.51|11285.51|0
1645440320000|2022-02-21 10:45:20|11286.21|11286.21|11285.6|11285.6|11286.21|11286.21|11285.6|11285.6|0
1645440330000|2022-02-21 10:45:30|11285.38|11285.38|11285.38|11285.38|11285.38|11285.38|11285.38|11285.38|0
1645440340000|2022-02-21 10:45:40|11285.3|11285.3|11285.21|11285.21|11285.3|11285.3|11285.21|11285.21|0
1645440360000|2022-02-21 10:46:00|11285.07|11285.07|11282.9|11282.9|11285.07|11285.07|11282.9|11282.9|0
1645440370000|2022-02-21 10:46:10|11283.12|11283.12|11282.89|11282.89|11283.12|11283.12|11282.89|11282.89|0
1645440400000|2022-02-21 10:46:40|11283.12|11283.12|11282.37|11282.37|11283.12|11283.12|11282.37|11282.37|0
1645440410000|2022-02-21 10:46:50|11282.03|11282.03|11281.61|11281.61|11282.03|11282.03|11281.41|11281.41|0
1645440420000|2022-02-21 10:47:00|11281.45|11281.45|11280.36|11280.36|11281.54|11281.54|11280.05|11280.05|0
1645440430000|2022-02-21 10:47:10|11280.47|11280.47|11280.55|11280.55|11281.1|11281.1|11280.47|11280.47|0
1645440440000|2022-02-21 10:47:20|11280.12|11280.12|11280.12|11280.12|11280.12|11280.12|11280.12|11280.12|0
1645440450000|2022-02-21 10:47:30|11279.26|11279.26|11279.26|11279.26|11279.26|11279.26|11279.26|11279.26|0
1645440460000|2022-02-21 10:47:40|11278.33|11278.33|11277.95|11277.95|11278.33|11278.33|11277.95|11277.95|0
1645440500000|2022-02-21 10:48:20|11277.6|11277.6|11277.9|11277.9|11277.9|11277.9|11277.6|11277.6|0
1645440510000|2022-02-21 10:48:30|11278.04|11278.04|11278.42|11278.42|11278.42|11278.42|11278.04|11278.04|0
1645440520000|2022-02-21 10:48:40|11277.98|11277.98|11277.84|11277.84|11277.98|11277.98|11277.84|11277.84|0
1645440530000|2022-02-21 10:48:50|11274.68|11274.68|11274.24|11274.24|11274.68|11274.68|11274.24|11274.24|0
1645440540000|2022-02-21 10:49:00|11274.09|11274.09|11273.95|11273.95|11274.09|11274.09|11273.81|11273.81|0
1645440550000|2022-02-21 10:49:10|11274.2|11274.2|11274.39|11274.39|11274.89|11274.89|11274.2|11274.2|0
1645440570000|2022-02-21 10:49:30|11274.29|11274.29|11274.04|11274.04|11274.29|11274.29|11274.04|11274.04|0
1645440580000|2022-02-21 10:49:40|11273.86|11273.86|11273.86|11273.86|11273.86|11273.86|11273.86|11273.86|0
1645440590000|2022-02-21 10:49:50|11273.37|11273.37|11273.37|11273.37|11273.37|11273.37|11273.37|11273.37|0
1645440600000|2022-02-21 10:50:00|11273.78|11273.78|11273.43|11273.43|11273.78|11273.78|11273.43|11273.43|0
1645440620000|2022-02-21 10:50:20|11273.17|11273.17|11272.92|11272.92|11273.17|11273.17|11272.92|11272.92|0
1645440630000|2022-02-21 10:50:30|11272.69|11272.69|11272.43|11272.43|11272.69|11272.69|11272.43|11272.43|0
1645440640000|2022-02-21 10:50:40|11272.24|11272.24|11267.38|11267.38|11272.24|11272.24|11267.38|11267.38|0
1645440650000|2022-02-21 10:50:50|11266.75|11266.75|11266.43|11266.43|11266.75|11266.75|11266.43|11266.43|0
1645440660000|2022-02-21 10:51:00|11266.34|11266.34|11266.84|11266.84|11266.84|11266.84|11266.34|11266.34|0
1645440670000|2022-02-21 10:51:10|11266.7|11266.7|11265.71|11265.71|11266.7|11266.7|11265.71|11265.71|0
1645440680000|2022-02-21 10:51:20|11266.37|11266.37|11265.55|11265.55|11266.37|11266.37|11265.55|11265.55|0
1645440690000|2022-02-21 10:51:30|11264.98|11264.98|11265.53|11265.53|11265.53|11265.53|11264.98|11264.98|0
1645440700000|2022-02-21 10:51:40|11265.79|11265.79|11265.29|11265.29|11265.79|11265.79|11265.29|11265.29|0
1645440710000|2022-02-21 10:51:50|11265.15|11265.15|11264.97|11264.97|11265.15|11265.15|11264.97|11264.97|0
1645440720000|2022-02-21 10:52:00|11264.73|11264.73|11265.24|11265.24|11265.24|11265.24|11264.58|11264.58|0
1645440730000|2022-02-21 10:52:10|11264.53|11264.53|11263.9|11263.9|11264.53|11264.53|11263.9|11263.9|0
1645440740000|2022-02-21 10:52:20|11263.51|11263.51|11263.51|11263.51|11263.51|11263.51|11263.51|11263.51|0
1645440750000|2022-02-21 10:52:30|11263.35|11263.35|11262.01|11262.01|11263.35|11263.35|11262.01|11262.01|0
1645440760000|2022-02-21 10:52:40|11262.16|11262.16|11261.16|11261.16|11262.16|11262.16|11261.16|11261.16|0
1645440770000|2022-02-21 10:52:50|11261.06|11261.06|11260.06|11260.06|11261.06|11261.06|11260.06|11260.06|0
1645440780000|2022-02-21 10:53:00|11259.83|11259.83|11260.79|11260.79|11261.2|11261.2|11259.83|11259.83|0
1645440790000|2022-02-21 10:53:10|11260.31|11260.31|11260.82|11260.82|11260.82|11260.82|11260.31|11260.31|0
1645440800000|2022-02-21 10:53:20|11260.55|11260.55|11260.2|11260.2|11260.55|11260.55|11260.2|11260.2|0
1645440810000|2022-02-21 10:53:30|11260.45|11260.45|11260.26|11260.26|11261.11|11261.11|11260.26|11260.26|0
1645440840000|2022-02-21 10:54:00|11260.17|11260.17|11261.19|11261.19|11261.19|11261.19|11259.81|11259.81|0
1645440850000|2022-02-21 10:54:10|11261.45|11261.45|11261.45|11261.45|11261.45|11261.45|11261.45|11261.45|0
1645440860000|2022-02-21 10:54:20|11261.71|11261.71|11261.71|11261.71|11261.71|11261.71|11261.71|11261.71|0
1645440870000|2022-02-21 10:54:30|11261.45|11261.45|11261.32|11261.32|11261.45|11261.45|11261.32|11261.32|0
1645440880000|2022-02-21 10:54:40|11261.09|11261.09|11261.19|11261.19|11261.19|11261.19|11260.98|11260.98|0
1645440890000|2022-02-21 10:54:50|11261.65|11261.65|11261.88|11261.88|11261.88|11261.88|11261.65|11261.65|0
1645440900000|2022-02-21 10:55:00|11262.23|11262.23|11262.71|11262.71|11262.71|11262.71|11262.23|11262.23|0
1645440910000|2022-02-21 10:55:10|11262.82|11262.82|11262.82|11262.82|11262.82|11262.82|11262.82|11262.82|0
1645440920000|2022-02-21 10:55:20|11262.97|11262.97|11263.15|11263.15|11263.15|11263.15|11262.97|11262.97|0
1645440940000|2022-02-21 10:55:40|11262.84|11262.84|11262.84|11262.84|11262.84|11262.84|11262.84|11262.84|0
1645440960000|2022-02-21 10:56:00|11262.48|11262.48|11262.92|11262.92|11262.92|11262.92|11262.48|11262.48|0
1645440970000|2022-02-21 10:56:10|11263.33|11263.33|11263.33|11263.33|11263.33|11263.33|11263.33|11263.33|0
1645440990000|2022-02-21 10:56:30|11264.12|11264.12|11265.43|11265.43|11265.7|11265.7|11264.12|11264.12|0
1645441000000|2022-02-21 10:56:40|11266|11266|11265.94|11265.94|11266|11266|11265.71|11265.71|0
1645441010000|2022-02-21 10:56:50|11266.17|11266.17|11265.94|11265.94|11266.17|11266.17|11265.94|11265.94|0
1645441020000|2022-02-21 10:57:00|11265.75|11265.75|11266.1|11266.1|11266.1|11266.1|11265.75|11265.75|0
1645441040000|2022-02-21 10:57:20|11266.73|11266.73|11267.04|11267.04|11267.04|11267.04|11266.73|11266.73|0
1645441050000|2022-02-21 10:57:30|11266.88|11266.88|11270.8|11270.8|11270.8|11270.8|11266.88|11266.88|0
1645441060000|2022-02-21 10:57:40|11271.03|11271.03|11271.33|11271.33|11271.33|11271.33|11271.03|11271.03|0
1645441080000|2022-02-21 10:58:00|11272.12|11272.12|11273.06|11273.06|11273.06|11273.06|11272.12|11272.12|0
1645441100000|2022-02-21 10:58:20|11273.85|11273.85|11275.66|11275.66|11275.66|11275.66|11273.85|11273.85|0
1645441110000|2022-02-21 10:58:30|11276.03|11276.03|11276.03|11276.03|11276.03|11276.03|11276.03|11276.03|0
1645441120000|2022-02-21 10:58:40|11276.39|11276.39|11276.39|11276.39|11276.39|11276.39|11276.39|11276.39|0
1645441130000|2022-02-21 10:58:50|11274.81|11274.81|11274.44|11274.44|11274.81|11274.81|11274.44|11274.44|0
1645441150000|2022-02-21 10:59:10|11274.63|11274.63|11274.63|11274.63|11274.63|11274.63|11274.63|11274.63|0
1645441160000|2022-02-21 10:59:20|11276.21|11276.21|11275.5|11275.5|11276.21|11276.21|11275.5|11275.5|0
1645441170000|2022-02-21 10:59:30|11275.34|11275.34|11273.83|11273.83|11275.34|11275.34|11273.83|11273.83|0
1645441180000|2022-02-21 10:59:40|11273.96|11273.96|11274.17|11274.17|11274.17|11274.17|11273.83|11273.83|0
1645441190000|2022-02-21 10:59:50|11274.96|11274.96|11274.96|11274.96|11274.96|11274.96|11274.96|11274.96|0
1645441200000|2022-02-21 11:00:00|11275.74|11275.74|11275.73|11275.73|11276.4|11276.4|11275.49|11275.49|0
1645441240000|2022-02-21 11:00:40|11276.44|11276.44|11276.69|11276.69|11276.69|11276.69|11276.44|11276.44|0
1645441260000|2022-02-21 11:01:00|11277.43|11277.43|11277.43|11277.43|11277.43|11277.43|11277.43|11277.43|0
1645441270000|2022-02-21 11:01:10|11277.99|11277.99|11279.76|11279.76|11279.76|11279.76|11277.99|11277.99|0
1645441280000|2022-02-21 11:01:20|11280.22|11280.22|11283.25|11283.25|11283.25|11283.25|11280.22|11280.22|0
1645441300000|2022-02-21 11:01:40|11283.52|11283.52|11283.69|11283.69|11283.96|11283.96|11283.52|11283.52|0
1645441310000|2022-02-21 11:01:50|11283.32|11283.32|11283.38|11283.38|11283.49|11283.49|11283.13|11283.13|0
1645441330000|2022-02-21 11:02:10|11282.58|11282.58|11282.14|11282.14|11282.58|11282.58|11282.14|11282.14|0
1645441340000|2022-02-21 11:02:20|11282.77|11282.77|11282.77|11282.77|11282.77|11282.77|11282.77|11282.77|0
1645441360000|2022-02-21 11:02:40|11282.92|11282.92|11283.37|11283.37|11283.65|11283.65|11282.92|11282.92|0
1645441370000|2022-02-21 11:02:50|11284.07|11284.07|11285.09|11285.09|11285.09|11285.09|11284.07|11284.07|0
1645441380000|2022-02-21 11:03:00|11285.88|11285.88|11286.21|11286.21|11287|11287|11285.88|11285.88|0
1645441390000|2022-02-21 11:03:10|11287.35|11287.35|11288.75|11288.75|11289.12|11289.12|11287.35|11287.35|0
1645441400000|2022-02-21 11:03:20|11287.96|11287.96|11288.75|11288.75|11288.75|11288.75|11287.96|11287.96|0
1645441410000|2022-02-21 11:03:30|11288.54|11288.54|11288.54|11288.54|11288.54|11288.54|11288.54|11288.54|0
1645441420000|2022-02-21 11:03:40|11287.75|11287.75|11287.83|11287.83|11287.83|11287.83|11287.52|11287.52|0
1645441430000|2022-02-21 11:03:50|11287.53|11287.53|11287.23|11287.23|11287.53|11287.53|11287.23|11287.23|0
1645441440000|2022-02-21 11:04:00|11285.65|11285.65|11284.86|11284.86|11285.65|11285.65|11284.86|11284.86|0
1645441460000|2022-02-21 11:04:20|11284.16|11284.16|11283.72|11283.72|11284.16|11284.16|11283.72|11283.72|0
1645441470000|2022-02-21 11:04:30|11284.08|11284.08|11284.79|11284.79|11284.79|11284.79|11284.08|11284.08|0
1645441480000|2022-02-21 11:04:40|11285.23|11285.23|11284.93|11284.93|11285.51|11285.51|11284.93|11284.93|0
1645441490000|2022-02-21 11:04:50|11285.17|11285.17|11284.87|11284.87|11285.17|11285.17|11284.87|11284.87|0
1645441500000|2022-02-21 11:05:00|11285.08|11285.08|11285.17|11285.17|11285.61|11285.61|11285.08|11285.08|0
1645441510000|2022-02-21 11:05:10|11285.33|11285.33|11285.42|11285.42|11285.61|11285.61|11284.71|11284.71|0
1645441520000|2022-02-21 11:05:20|11283.84|11283.84|11283.6|11283.6|11284.03|11284.03|11283.6|11283.6|0
1645441530000|2022-02-21 11:05:30|11281.23|11281.23|11280.8|11280.8|11281.23|11281.23|11280.8|11280.8|0
1645441540000|2022-02-21 11:05:40|11281.14|11281.14|11280.42|11280.42|11281.14|11281.14|11280.02|11280.02|0
1645441560000|2022-02-21 11:06:00|11280.06|11280.06|11278.48|11278.48|11280.06|11280.06|11278.48|11278.48|0
1645441570000|2022-02-21 11:06:10|11278.62|11278.62|11278.28|11278.28|11278.62|11278.62|11278.28|11278.28|0
1645441580000|2022-02-21 11:06:20|11278.12|11278.12|11277.9|11277.9|11278.12|11278.12|11277.9|11277.9|0
1645441600000|2022-02-21 11:06:40|11278.08|11278.08|11277.99|11277.99|11278.08|11278.08|11277.99|11277.99|0
1645441610000|2022-02-21 11:06:50|11277.08|11277.08|11277.32|11277.32|11277.32|11277.32|11277.08|11277.08|0
1645441630000|2022-02-21 11:07:10|11277.55|11277.55|11277.99|11277.99|11277.99|11277.99|11277.55|11277.55|0
1645441640000|2022-02-21 11:07:20|11278.62|11278.62|11279.51|11279.51|11279.51|11279.51|11278.62|11278.62|0
1645441650000|2022-02-21 11:07:30|11279.64|11279.64|11279.34|11279.34|11279.64|11279.64|11279.34|11279.34|0
1645441660000|2022-02-21 11:07:40|11279.97|11279.97|11280.28|11280.28|11280.28|11280.28|11279.97|11279.97|0
1645441670000|2022-02-21 11:07:50|11280.41|11280.41|11280.94|11280.94|11280.94|11280.94|11280.41|11280.41|0
1645441680000|2022-02-21 11:08:00|11281.37|11281.37|11281.37|11281.37|11281.37|11281.37|11281.37|11281.37|0
1645441700000|2022-02-21 11:08:20|11280.84|11280.84|11281.12|11281.12|11281.33|11281.33|11280.81|11280.81|0
1645441710000|2022-02-21 11:08:30|11280.79|11280.79|11280.79|11280.79|11280.79|11280.79|11280.79|11280.79|0
1645441720000|2022-02-21 11:08:40|11281.02|11281.02|11281.02|11281.02|11281.02|11281.02|11281.02|11281.02|0
1645441740000|2022-02-21 11:09:00|11280.71|11280.71|11280.71|11280.71|11280.71|11280.71|11280.71|11280.71|0
1645441750000|2022-02-21 11:09:10|11281.01|11281.01|11281.8|11281.8|11281.8|11281.8|11281.01|11281.01|0
1645441760000|2022-02-21 11:09:20|11282.12|11282.12|11282.12|11282.12|11282.12|11282.12|11282.12|11282.12|0
1645441770000|2022-02-21 11:09:30|11282.34|11282.34|11282.66|11282.66|11282.66|11282.66|11282.34|11282.34|0
1645441780000|2022-02-21 11:09:40|11282.16|11282.16|11282.16|11282.16|11282.16|11282.16|11282.16|11282.16|0
1645441790000|2022-02-21 11:09:50|11281.73|11281.73|11283.19|11283.19|11283.19|11283.19|11281.61|11281.61|0
1645441800000|2022-02-21 11:10:00|11282.4|11282.4|11282.48|11282.48|11282.48|11282.48|11282.4|11282.4|0
1645441820000|2022-02-21 11:10:20|11282.71|11282.71|11282.71|11282.71|11282.71|11282.71|11282.71|11282.71|0
1645441840000|2022-02-21 11:10:40|11282.91|11282.91|11282.91|11282.91|11282.91|11282.91|11282.91|11282.91|0
1645441850000|2022-02-21 11:10:50|11282.66|11282.66|11281.21|11281.21|11282.66|11282.66|11280.6|11280.6|0
1645441860000|2022-02-21 11:11:00|11281.01|11281.01|11281.21|11281.21|11281.21|11281.21|11281.01|11281.01|0
1645441870000|2022-02-21 11:11:10|11281.34|11281.34|11280.55|11280.55|11281.34|11281.34|11280.55|11280.55|0
1645441880000|2022-02-21 11:11:20|11280.34|11280.34|11281.43|11281.43|11281.43|11281.43|11280.34|11280.34|0
1645441890000|2022-02-21 11:11:30|11281.64|11281.64|11282.14|11282.14|11282.14|11282.14|11281.51|11281.51|0
1645441900000|2022-02-21 11:11:40|11281.89|11281.89|11282.39|11282.39|11282.39|11282.39|11281.89|11281.89|0
1645441910000|2022-02-21 11:11:50|11282.14|11282.14|11282.14|11282.14|11282.14|11282.14|11282.14|11282.14|0
1645441920000|2022-02-21 11:12:00|11282.4|11282.4|11282.2|11282.2|11282.61|11282.61|11282.2|11282.2|0
1645441930000|2022-02-21 11:12:10|11282.45|11282.45|11282.65|11282.65|11282.65|11282.65|11282.45|11282.45|0
1645441940000|2022-02-21 11:12:20|11282.85|11282.85|11283.22|11283.22|11283.22|11283.22|11282.85|11282.85|0
1645441950000|2022-02-21 11:12:30|11283.36|11283.36|11283.45|11283.45|11283.45|11283.45|11282.78|11282.78|0
1645441970000|2022-02-21 11:12:50|11283.32|11283.32|11283.32|11283.32|11283.32|11283.32|11283.32|11283.32|0
1645441980000|2022-02-21 11:13:00|11283.19|11283.19|11283.19|11283.19|11283.19|11283.19|11283.19|11283.19|0
1645442000000|2022-02-21 11:13:20|11283.3|11283.3|11282.51|11282.51|11283.3|11283.3|11282.51|11282.51|0
1645442010000|2022-02-21 11:13:30|11282.77|11282.77|11282.77|11282.77|11282.77|11282.77|11282.77|11282.77|0
1645442030000|2022-02-21 11:13:50|11282.98|11282.98|11282.75|11282.75|11283|11283|11282.75|11282.75|0
1645442040000|2022-02-21 11:14:00|11283.16|11283.16|11282.36|11282.36|11283.16|11283.16|11282.36|11282.36|0
1645442050000|2022-02-21 11:14:10|11282.16|11282.16|11282.16|11282.16|11282.16|11282.16|11282.16|11282.16|0
1645442060000|2022-02-21 11:14:20|11281.77|11281.77|11281.04|11281.04|11281.83|11281.83|11281.04|11281.04|0
1645442080000|2022-02-21 11:14:40|11280.74|11280.74|11280.74|11280.74|11280.74|11280.74|11280.74|11280.74|0
1645442090000|2022-02-21 11:14:50|11281.11|11281.11|11281.11|11281.11|11281.11|11281.11|11281.11|11281.11|0
1645442100000|2022-02-21 11:15:00|11280.29|11280.29|11280.19|11280.19|11280.29|11280.29|11280.19|11280.19|0
1645442110000|2022-02-21 11:15:10|11280.06|11280.06|11278.92|11278.92|11280.06|11280.06|11278.92|11278.92|0
1645442120000|2022-02-21 11:15:20|11279.11|11279.11|11279.95|11279.95|11280.14|11280.14|11279.11|11279.11|0
1645442130000|2022-02-21 11:15:30|11279.77|11279.77|11279.77|11279.77|11279.77|11279.77|11279.77|11279.77|0
1645442140000|2022-02-21 11:15:40|11279.52|11279.52|11279.52|11279.52|11279.52|11279.52|11279.52|11279.52|0
1645442150000|2022-02-21 11:15:50|11279.33|11279.33|11279.33|11279.33|11279.33|11279.33|11279.33|11279.33|0
1645442160000|2022-02-21 11:16:00|11279.14|11279.14|11279.33|11279.33|11279.33|11279.33|11279.14|11279.14|0
1645442170000|2022-02-21 11:16:10|11278.92|11278.92|11278.73|11278.73|11279.14|11279.14|11278.71|11278.71|0
1645442180000|2022-02-21 11:16:20|11278.42|11278.42|11278.42|11278.42|11278.42|11278.42|11278.42|11278.42|0
1645442190000|2022-02-21 11:16:30|11278.67|11278.67|11278.42|11278.42|11278.67|11278.67|11278.42|11278.42|0
1645442220000|2022-02-21 11:17:00|11278.67|11278.67|11277.83|11277.83|11278.67|11278.67|11277.26|11277.26|0
1645442230000|2022-02-21 11:17:10|11278.14|11278.14|11279.25|11279.25|11279.25|11279.25|11278.14|11278.14|0
1645442260000|2022-02-21 11:17:40|11278.37|11278.37|11275.15|11275.15|11278.56|11278.56|11275.15|11275.15|0
1645442270000|2022-02-21 11:17:50|11274.8|11274.8|11271.58|11271.58|11274.8|11274.8|11271.58|11271.58|0
1645442280000|2022-02-21 11:18:00|11271.47|11271.47|11269.88|11269.88|11271.56|11271.56|11269.88|11269.88|0
1645442290000|2022-02-21 11:18:10|11269.66|11269.66|11268.26|11268.26|11269.93|11269.93|11268.26|11268.26|0
1645442300000|2022-02-21 11:18:20|11267.82|11267.82|11267.82|11267.82|11267.82|11267.82|11267.82|11267.82|0
1645442310000|2022-02-21 11:18:30|11267.59|11267.59|11267.59|11267.59|11267.59|11267.59|11267.59|11267.59|0
1645442330000|2022-02-21 11:18:50|11267.95|11267.95|11266.78|11266.78|11267.95|11267.95|11265.9|11265.9|0
1645442340000|2022-02-21 11:19:00|11266.61|11266.61|11266.69|11266.69|11266.78|11266.78|11266.61|11266.61|0
1645442350000|2022-02-21 11:19:10|11266.88|11266.88|11268.05|11268.05|11268.76|11268.76|11266.88|11266.88|0
1645442360000|2022-02-21 11:19:20|11267.62|11267.62|11267.62|11267.62|11267.62|11267.62|11267.62|11267.62|0
1645442380000|2022-02-21 11:19:40|11267.92|11267.92|11266.89|11266.89|11268.05|11268.05|11266.89|11266.89|0
1645442390000|2022-02-21 11:19:50|11267.03|11267.03|11265.67|11265.67|11267.03|11267.03|11265.46|11265.46|0
1645442400000|2022-02-21 11:20:00|11265.48|11265.48|11265.48|11265.48|11265.48|11265.48|11265.48|11265.48|0
1645442410000|2022-02-21 11:20:10|11265.31|11265.31|11266.02|11266.02|11266.02|11266.02|11265.31|11265.31|0
1645442430000|2022-02-21 11:20:30|11265.31|11265.31|11265.54|11265.54|11265.54|11265.54|11265.31|11265.31|0
1645442440000|2022-02-21 11:20:40|11265.44|11265.44|11265.44|11265.44|11265.44|11265.44|11265.44|11265.44|0
1645442450000|2022-02-21 11:20:50|11265.25|11265.25|11265.25|11265.25|11265.25|11265.25|11265.25|11265.25|0
1645442460000|2022-02-21 11:21:00|11265.46|11265.46|11266.14|11266.14|11266.14|11266.14|11265.26|11265.26|0
1645442470000|2022-02-21 11:21:10|11265.99|11265.99|11265.99|11265.99|11265.99|11265.99|11265.99|11265.99|0
1645442480000|2022-02-21 11:21:20|11265.85|11265.85|11265.98|11265.98|11266.15|11266.15|11265.68|11265.68|0
1645442490000|2022-02-21 11:21:30|11266.21|11266.21|11266.1|11266.1|11266.21|11266.21|11266.1|11266.1|0
1645442510000|2022-02-21 11:21:50|11264.84|11264.84|11264.66|11264.66|11264.84|11264.84|11264.66|11264.66|0
1645442520000|2022-02-21 11:22:00|11264.75|11264.75|11264.75|11264.75|11264.75|11264.75|11264.75|11264.75|0
1645442530000|2022-02-21 11:22:10|11265.16|11265.16|11265.47|11265.47|11265.47|11265.47|11265.02|11265.02|0
1645442540000|2022-02-21 11:22:20|11266.96|11266.96|11267.18|11267.18|11267.31|11267.31|11266.96|11266.96|0
1645442550000|2022-02-21 11:22:30|11267.8|11267.8|11268.16|11268.16|11268.16|11268.16|11267.8|11267.8|0
1645442560000|2022-02-21 11:22:40|11268.45|11268.45|11268.45|11268.45|11268.45|11268.45|11268.45|11268.45|0
1645442580000|2022-02-21 11:23:00|11268.66|11268.66|11268.66|11268.66|11269.02|11269.02|11268.66|11268.66|0
1645442590000|2022-02-21 11:23:10|11268.42|11268.42|11268.42|11268.42|11268.42|11268.42|11268.42|11268.42|0
1645442600000|2022-02-21 11:23:20|11268.61|11268.61|11267.75|11267.75|11268.61|11268.61|11267.75|11267.75|0
1645442620000|2022-02-21 11:23:40|11267.56|11267.56|11267.56|11267.56|11267.56|11267.56|11267.56|11267.56|0
1645442630000|2022-02-21 11:23:50|11267.43|11267.43|11266.29|11266.29|11267.43|11267.43|11266.29|11266.29|0
1645442640000|2022-02-21 11:24:00|11265.94|11265.94|11264.71|11264.71|11265.94|11265.94|11264.36|11264.36|0
1645442660000|2022-02-21 11:24:20|11264.9|11264.9|11265.21|11265.21|11265.21|11265.21|11264.9|11264.9|0
1645442680000|2022-02-21 11:24:40|11264.78|11264.78|11265.3|11265.3|11265.3|11265.3|11264.78|11264.78|0
1645442690000|2022-02-21 11:24:50|11265.17|11265.17|11265.17|11265.17|11265.17|11265.17|11265.17|11265.17|0
1645442700000|2022-02-21 11:25:00|11265.01|11265.01|11265.01|11265.01|11265.01|11265.01|11265.01|11265.01|0
1645442710000|2022-02-21 11:25:10|11265.36|11265.36|11266.43|11266.43|11266.43|11266.43|11265.36|11265.36|0
1645442720000|2022-02-21 11:25:20|11266.79|11266.79|11266.79|11266.79|11266.79|11266.79|11266.79|11266.79|0
1645442750000|2022-02-21 11:25:50|11266.92|11266.92|11267.39|11267.39|11267.39|11267.39|11266.79|11266.79|0
1645442760000|2022-02-21 11:26:00|11267.61|11267.61|11268.05|11268.05|11268.05|11268.05|11267.61|11267.61|0
1645442770000|2022-02-21 11:26:10|11268.51|11268.51|11268.14|11268.14|11268.51|11268.51|11267.69|11267.69|0
1645442780000|2022-02-21 11:26:20|11267.84|11267.84|11268.61|11268.61|11268.61|11268.61|11267.84|11267.84|0
1645442790000|2022-02-21 11:26:30|11268.84|11268.84|11268.84|11268.84|11268.84|11268.84|11268.84|11268.84|0
1645442800000|2022-02-21 11:26:40|11268.65|11268.65|11268.73|11268.73|11268.73|11268.73|11268.54|11268.54|0
1645442810000|2022-02-21 11:26:50|11268.94|11268.94|11268.94|11268.94|11268.94|11268.94|11268.94|11268.94|0
1645442820000|2022-02-21 11:27:00|11268.72|11268.72|11267.9|11267.9|11268.72|11268.72|11267.9|11267.9|0
1645442830000|2022-02-21 11:27:10|11268.17|11268.17|11264.41|11264.41|11268.17|11268.17|11264.41|11264.41|0
1645442840000|2022-02-21 11:27:20|11264.23|11264.23|11262.65|11262.65|11264.23|11264.23|11261.72|11261.72|0
1645442850000|2022-02-21 11:27:30|11262.31|11262.31|11261.87|11261.87|11262.31|11262.31|11261.87|11261.87|0
1645442860000|2022-02-21 11:27:40|11259.5|11259.5|11259.5|11259.5|11259.5|11259.5|11259.5|11259.5|0
1645442870000|2022-02-21 11:27:50|11259.63|11259.63|11259.63|11259.63|11259.63|11259.63|11259.63|11259.63|0
1645442880000|2022-02-21 11:28:00|11259.83|11259.83|11259.38|11259.38|11259.83|11259.83|11259.18|11259.18|0
1645442890000|2022-02-21 11:28:10|11259.15|11259.15|11258.69|11258.69|11259.15|11259.15|11258.69|11258.69|0
1645442900000|2022-02-21 11:28:20|11258.89|11258.89|11258.73|11258.73|11258.89|11258.89|11258.73|11258.73|0
1645442910000|2022-02-21 11:28:30|11259.19|11259.19|11259.19|11259.19|11259.19|11259.19|11259.19|11259.19|0
1645442920000|2022-02-21 11:28:40|11258.96|11258.96|11258.72|11258.72|11259.08|11259.08|11258.64|11258.64|0
1645442930000|2022-02-21 11:28:50|11258.95|11258.95|11258.62|11258.62|11258.95|11258.95|11258.62|11258.62|0
1645442940000|2022-02-21 11:29:00|11258.88|11258.88|11258.88|11258.88|11258.88|11258.88|11258.88|11258.88|0
1645442980000|2022-02-21 11:29:40|11258.68|11258.68|11258.68|11258.68|11258.68|11258.68|11258.68|11258.68|0
1645443000000|2022-02-21 11:30:00|11258.57|11258.57|11258.78|11258.78|11258.78|11258.78|11258.43|11258.43|0
1645443010000|2022-02-21 11:30:10|11258.89|11258.89|11258.89|11258.89|11258.89|11258.89|11258.89|11258.89|0
1645443020000|2022-02-21 11:30:20|11258.27|11258.27|11257.01|11257.01|11258.27|11258.27|11256.47|11256.47|0
1645443030000|2022-02-21 11:30:30|11256.7|11256.7|11255.82|11255.82|11256.7|11256.7|11255.38|11255.38|0
1645443050000|2022-02-21 11:30:50|11255.39|11255.39|11254.64|11254.64|11255.39|11255.39|11254.64|11254.64|0
1645443060000|2022-02-21 11:31:00|11254.42|11254.42|11254.78|11254.78|11254.78|11254.78|11254.42|11254.42|0
1645443070000|2022-02-21 11:31:10|11254.97|11254.97|11254.97|11254.97|11254.97|11254.97|11254.97|11254.97|0
1645443080000|2022-02-21 11:31:20|11254.77|11254.77|11255.39|11255.39|11255.39|11255.39|11254.77|11254.77|0
1645443090000|2022-02-21 11:31:30|11255.09|11255.09|11254.88|11254.88|11255.09|11255.09|11254.88|11254.88|0
1645443110000|2022-02-21 11:31:50|11254.79|11254.79|11254.79|11254.79|11254.79|11254.79|11254.79|11254.79|0
1645443120000|2022-02-21 11:32:00|11253.91|11253.91|11252.74|11252.74|11253.91|11253.91|11252.74|11252.74|0
1645443130000|2022-02-21 11:32:10|11252.55|11252.55|11252.56|11252.56|11252.74|11252.74|11252.55|11252.55|0
1645443140000|2022-02-21 11:32:20|11252.72|11252.72|11252.72|11252.72|11252.72|11252.72|11252.72|11252.72|0
1645443150000|2022-02-21 11:32:30|11252.19|11252.19|11252.75|11252.75|11252.9|11252.9|11252.19|11252.19|0
1645443160000|2022-02-21 11:32:40|11252.55|11252.55|11252.14|11252.14|11252.55|11252.55|11252.14|11252.14|0
1645443170000|2022-02-21 11:32:50|11252.04|11252.04|11251.98|11251.98|11252.14|11252.14|11251.98|11251.98|0
1645443180000|2022-02-21 11:33:00|11251.67|11251.67|11250.95|11250.95|11251.67|11251.67|11250.95|11250.95|0
1645443190000|2022-02-21 11:33:10|11250.75|11250.75|11250.39|11250.39|11250.75|11250.75|11250.39|11250.39|0
1645443200000|2022-02-21 11:33:20|11251.11|11251.11|11251.02|11251.02|11251.11|11251.11|11251.02|11251.02|0
1645443220000|2022-02-21 11:33:40|11251.37|11251.37|11251.16|11251.16|11251.37|11251.37|11251.16|11251.16|0
1645443240000|2022-02-21 11:34:00|11251.01|11251.01|11251.01|11251.01|11251.01|11251.01|11251.01|11251.01|0
1645443250000|2022-02-21 11:34:10|11251.23|11251.23|11251.23|11251.23|11251.23|11251.23|11251.23|11251.23|0
1645443270000|2022-02-21 11:34:30|11251.13|11251.13|11250.67|11250.67|11251.3|11251.3|11250.67|11250.67|0
1645443290000|2022-02-21 11:34:50|11250.9|11250.9|11250.9|11250.9|11250.9|11250.9|11250.9|11250.9|0
1645443300000|2022-02-21 11:35:00|11251.22|11251.22|11251.34|11251.34|11251.65|11251.65|11251.22|11251.22|0
1645443310000|2022-02-21 11:35:10|11251.2|11251.2|11251.2|11251.2|11251.2|11251.2|11251.2|11251.2|0
1645443320000|2022-02-21 11:35:20|11251.43|11251.43|11251.91|11251.91|11251.91|11251.91|11251.28|11251.28|0
1645443330000|2022-02-21 11:35:30|11251.68|11251.68|11251.87|11251.87|11251.87|11251.87|11251.68|11251.68|0
1645443340000|2022-02-21 11:35:40|11252.33|11252.33|11253.11|11253.11|11253.11|11253.11|11252.33|11252.33|0
1645443360000|2022-02-21 11:36:00|11252.98|11252.98|11251.48|11251.48|11252.98|11252.98|11251.11|11251.11|0
1645443370000|2022-02-21 11:36:10|11251.66|11251.66|11251.66|11251.66|11251.66|11251.66|11251.66|11251.66|0
1645443400000|2022-02-21 11:36:40|11251.8|11251.8|11251.8|11251.8|11251.8|11251.8|11251.8|11251.8|0
1645443410000|2022-02-21 11:36:50|11252.23|11252.23|11252.23|11252.23|11252.23|11252.23|11252.23|11252.23|0
1645443420000|2022-02-21 11:37:00|11252.36|11252.36|11252.36|11252.36|11252.36|11252.36|11252.36|11252.36|0
1645443430000|2022-02-21 11:37:10|11252.55|11252.55|11252.55|11252.55|11252.55|11252.55|11252.55|11252.55|0
1645443440000|2022-02-21 11:37:20|11251.23|11251.23|11251.54|11251.54|11251.54|11251.54|11251.23|11251.23|0
1645443450000|2022-02-21 11:37:30|11251.17|11251.17|11250.92|11250.92|11251.17|11251.17|11250.92|11250.92|0
1645443460000|2022-02-21 11:37:40|11250.53|11250.53|11250.73|11250.73|11250.73|11250.73|11250.53|11250.53|0
1645443470000|2022-02-21 11:37:50|11250.54|11250.54|11250.11|11250.11|11250.54|11250.54|11250.11|11250.11|0
1645443480000|2022-02-21 11:38:00|11250|11250|11247.63|11247.63|11250|11250|11247.63|11247.63|0
1645443490000|2022-02-21 11:38:10|11246.84|11246.84|11245.89|11245.89|11246.84|11246.84|11245.89|11245.89|0
1645443500000|2022-02-21 11:38:20|11246.84|11246.84|11246.84|11246.84|11246.84|11246.84|11246.84|11246.84|0
1645443510000|2022-02-21 11:38:30|11247.25|11247.25|11247.55|11247.55|11247.55|11247.55|11247.11|11247.11|0
1645443520000|2022-02-21 11:38:40|11247.78|11247.78|11247.78|11247.78|11247.78|11247.78|11247.78|11247.78|0
1645443530000|2022-02-21 11:38:50|11247.87|11247.87|11248.48|11248.48|11248.48|11248.48|11247.87|11247.87|0
1645443540000|2022-02-21 11:39:00|11248.85|11248.85|11248.53|11248.53|11248.85|11248.85|11248.53|11248.53|0
1645443550000|2022-02-21 11:39:10|11248.04|11248.04|11246.76|11246.76|11248.04|11248.04|11246.76|11246.76|0
1645443560000|2022-02-21 11:39:20|11246.53|11246.53|11246.53|11246.53|11246.53|11246.53|11246.53|11246.53|0
1645443580000|2022-02-21 11:39:40|11246.85|11246.85|11246.85|11246.85|11246.85|11246.85|11246.85|11246.85|0
1645443590000|2022-02-21 11:39:50|11247.19|11247.19|11247.3|11247.3|11247.3|11247.3|11247.19|11247.19|0
1645443600000|2022-02-21 11:40:00|11246.94|11246.94|11245.33|11245.33|11246.94|11246.94|11245.16|11245.16|0
1645443610000|2022-02-21 11:40:10|11245.54|11245.54|11245.54|11245.54|11245.54|11245.54|11245.54|11245.54|0
1645443620000|2022-02-21 11:40:20|11245.32|11245.32|11243.86|11243.86|11245.32|11245.32|11243.86|11243.86|0
1645443630000|2022-02-21 11:40:30|11243.75|11243.75|11243.45|11243.45|11243.75|11243.75|11243.12|11243.12|0
1645443640000|2022-02-21 11:40:40|11242.84|11242.84|11242.67|11242.67|11242.84|11242.84|11242.67|11242.67|0
1645443660000|2022-02-21 11:41:00|11243|11243|11242.2|11242.2|11243|11243|11242.2|11242.2|0
1645443670000|2022-02-21 11:41:10|11242.31|11242.31|11242.31|11242.31|11242.42|11242.42|11242.31|11242.31|0
1645443680000|2022-02-21 11:41:20|11242.45|11242.45|11242.04|11242.04|11242.59|11242.59|11242.04|11242.04|0
1645443690000|2022-02-21 11:41:30|11241.95|11241.95|11241.95|11241.95|11241.95|11241.95|11241.95|11241.95|0
1645443720000|2022-02-21 11:42:00|11241.65|11241.65|11241.65|11241.65|11241.65|11241.65|11241.65|11241.65|0
1645443730000|2022-02-21 11:42:10|11239.92|11239.92|11239.92|11239.92|11239.92|11239.92|11239.92|11239.92|0
1645443740000|2022-02-21 11:42:20|11237.86|11237.86|11238.58|11238.58|11238.58|11238.58|11237.73|11237.73|0
1645443750000|2022-02-21 11:42:30|11238.31|11238.31|11236.6|11236.6|11238.75|11238.75|11236.6|11236.6|0
1645443760000|2022-02-21 11:42:40|11236.97|11236.97|11236.97|11236.97|11236.97|11236.97|11236.97|11236.97|0
1645443770000|2022-02-21 11:42:50|11236.66|11236.66|11236.79|11236.79|11236.79|11236.79|11236.66|11236.66|0
1645443780000|2022-02-21 11:43:00|11236.52|11236.52|11236.52|11236.52|11236.52|11236.52|11236.52|11236.52|0
1645443790000|2022-02-21 11:43:10|11236.16|11236.16|11235.75|11235.75|11236.16|11236.16|11235.75|11235.75|0
1645443800000|2022-02-21 11:43:20|11235.49|11235.49|11235.49|11235.49|11235.49|11235.49|11235.49|11235.49|0
1645443810000|2022-02-21 11:43:30|11236.28|11236.28|11236.28|11236.28|11236.28|11236.28|11236.28|11236.28|0
1645443820000|2022-02-21 11:43:40|11235.95|11235.95|11235.95|11235.95|11235.95|11235.95|11235.95|11235.95|0
1645443830000|2022-02-21 11:43:50|11235.52|11235.52|11235.39|11235.39|11235.52|11235.52|11235.39|11235.39|0
1645443840000|2022-02-21 11:44:00|11235.2|11235.2|11235.34|11235.34|11235.69|11235.69|11235.2|11235.2|0
1645443850000|2022-02-21 11:44:10|11234.64|11234.64|11231.92|11231.92|11234.64|11234.64|11231.92|11231.92|0
1645443870000|2022-02-21 11:44:30|11232.33|11232.33|11232.16|11232.16|11232.77|11232.77|11232.16|11232.16|0
1645443880000|2022-02-21 11:44:40|11231.61|11231.61|11231.61|11231.61|11231.61|11231.61|11231.61|11231.61|0
1645443890000|2022-02-21 11:44:50|11231.98|11231.98|11231.19|11231.19|11231.98|11231.98|11231.19|11231.19|0
1645443900000|2022-02-21 11:45:00|11230.94|11230.94|11230.9|11230.9|11230.94|11230.94|11229.52|11229.52|0
1645443910000|2022-02-21 11:45:10|11231.13|11231.13|11231.89|11231.89|11232.07|11232.07|11231.13|11231.13|0
1645443920000|2022-02-21 11:45:20|11232.26|11232.26|11232.13|11232.13|11232.32|11232.32|11231.9|11231.9|0
1645443940000|2022-02-21 11:45:40|11231.88|11231.88|11232.61|11232.61|11232.61|11232.61|11231.88|11231.88|0
1645443950000|2022-02-21 11:45:50|11232.41|11232.41|11232.41|11232.41|11232.41|11232.41|11232.18|11232.18|0
1645443960000|2022-02-21 11:46:00|11232.82|11232.82|11233.3|11233.3|11233.3|11233.3|11232.82|11232.82|0
1645443970000|2022-02-21 11:46:10|11232.42|11232.42|11232.42|11232.42|11232.42|11232.42|11232.42|11232.42|0
1645443980000|2022-02-21 11:46:20|11232.23|11232.23|11232.23|11232.23|11232.23|11232.23|11232.23|11232.23|0
1645443990000|2022-02-21 11:46:30|11232.46|11232.46|11232.46|11232.46|11232.46|11232.46|11232.46|11232.46|0
1645444000000|2022-02-21 11:46:40|11232.72|11232.72|11232.97|11232.97|11232.97|11232.97|11232.72|11232.72|0
1645444020000|2022-02-21 11:47:00|11232.63|11232.63|11232.99|11232.99|11232.99|11232.99|11232.63|11232.63|0
1645444030000|2022-02-21 11:47:10|11232.2|11232.2|11232.43|11232.43|11232.43|11232.43|11232.2|11232.2|0
1645444040000|2022-02-21 11:47:20|11232.98|11232.98|11233.25|11233.25|11233.41|11233.41|11232.98|11232.98|0
1645444050000|2022-02-21 11:47:30|11233.68|11233.68|11234.47|11234.47|11234.47|11234.47|11233.68|11233.68|0
1645444070000|2022-02-21 11:47:50|11234.61|11234.61|11235.79|11235.79|11235.79|11235.79|11234.47|11234.47|0
1645444080000|2022-02-21 11:48:00|11235.55|11235.55|11235.76|11235.76|11235.76|11235.76|11235.55|11235.55|0
1645444090000|2022-02-21 11:48:10|11235.99|11235.99|11235.9|11235.9|11235.99|11235.99|11235.45|11235.45|0
1645444100000|2022-02-21 11:48:20|11234.14|11234.14|11233.72|11233.72|11234.14|11234.14|11233.72|11233.72|0
1645444110000|2022-02-21 11:48:30|11233.56|11233.56|11233.8|11233.8|11233.8|11233.8|11233.56|11233.56|0
1645444120000|2022-02-21 11:48:40|11233.01|11233.01|11233.01|11233.01|11233.01|11233.01|11233.01|11233.01|0
1645444130000|2022-02-21 11:48:50|11233.27|11233.27|11233.1|11233.1|11233.4|11233.4|11233.1|11233.1|0
1645444140000|2022-02-21 11:49:00|11233.56|11233.56|11233.56|11233.56|11233.56|11233.56|11233.56|11233.56|0
1645444160000|2022-02-21 11:49:20|11233.2|11233.2|11233.2|11233.2|11233.2|11233.2|11233.2|11233.2|0
1645444180000|2022-02-21 11:49:40|11232.96|11232.96|11233.88|11233.88|11233.92|11233.92|11232.96|11232.96|0
1645444190000|2022-02-21 11:49:50|11232.94|11232.94|11233.25|11233.25|11233.38|11233.38|11232.94|11232.94|0
1645444200000|2022-02-21 11:50:00|11233.09|11233.09|11233.09|11233.09|11233.09|11233.09|11233.09|11233.09|0
1645444210000|2022-02-21 11:50:10|11233.52|11233.52|11233.78|11233.78|11233.78|11233.78|11233.52|11233.52|0
1645444220000|2022-02-21 11:50:20|11234.57|11234.57|11234.57|11234.57|11234.57|11234.57|11234.57|11234.57|0
1645444230000|2022-02-21 11:50:30|11234.88|11234.88|11235.18|11235.18|11235.18|11235.18|11234.88|11234.88|0
1645444240000|2022-02-21 11:50:40|11235.54|11235.54|11235.19|11235.19|11235.54|11235.54|11235.19|11235.19|0
1645444250000|2022-02-21 11:50:50|11235.51|11235.51|11234.71|11234.71|11235.51|11235.51|11234.71|11234.71|0
1645444260000|2022-02-21 11:51:00|11234.25|11234.25|11233.59|11233.59|11234.25|11234.25|11233.36|11233.36|0
1645444270000|2022-02-21 11:51:10|11233.73|11233.73|11234.15|11234.15|11234.15|11234.15|11233.73|11233.73|0
1645444280000|2022-02-21 11:51:20|11234.32|11234.32|11234.32|11234.32|11234.32|11234.32|11234.32|11234.32|0
1645444290000|2022-02-21 11:51:30|11233.43|11233.43|11233.43|11233.43|11233.43|11233.43|11233.43|11233.43|0
1645444300000|2022-02-21 11:51:40|11233.23|11233.23|11233.23|11233.23|11233.23|11233.23|11233.23|11233.23|0
1645444310000|2022-02-21 11:51:50|11233.17|11233.17|11232.49|11232.49|11233.17|11233.17|11232.49|11232.49|0
1645444320000|2022-02-21 11:52:00|11232.06|11232.06|11232.06|11232.06|11232.06|11232.06|11232.06|11232.06|0
1645444330000|2022-02-21 11:52:10|11231.87|11231.87|11231.87|11231.87|11231.87|11231.87|11231.87|11231.87|0
1645444340000|2022-02-21 11:52:20|11232.14|11232.14|11234.01|11234.01|11234.15|11234.15|11232.14|11232.14|0
1645444350000|2022-02-21 11:52:30|11234.37|11234.37|11235.03|11235.03|11235.03|11235.03|11234.37|11234.37|0
1645444360000|2022-02-21 11:52:40|11235.21|11235.21|11237.04|11237.04|11237.04|11237.04|11235.21|11235.21|0
1645444370000|2022-02-21 11:52:50|11237.15|11237.15|11237.55|11237.55|11237.55|11237.55|11237.15|11237.15|0
1645444380000|2022-02-21 11:53:00|11237.78|11237.78|11237.78|11237.78|11237.78|11237.78|11237.78|11237.78|0
1645444390000|2022-02-21 11:53:10|11238.09|11238.09|11239.15|11239.15|11239.15|11239.15|11238.09|11238.09|0
1645444410000|2022-02-21 11:53:30|11239.24|11239.24|11239.55|11239.55|11239.55|11239.55|11239.24|11239.24|0
1645444420000|2022-02-21 11:53:40|11240.18|11240.18|11240.18|11240.18|11240.18|11240.18|11240.18|11240.18|0
1645444430000|2022-02-21 11:53:50|11240.52|11240.52|11241.31|11241.31|11241.31|11241.31|11240.52|11240.52|0
1645444440000|2022-02-21 11:54:00|11241.11|11241.11|11241.78|11241.78|11241.78|11241.78|11241.11|11241.11|0
1645444450000|2022-02-21 11:54:10|11241.89|11241.89|11242.49|11242.49|11242.49|11242.49|11241.89|11241.89|0
1645444460000|2022-02-21 11:54:20|11242.7|11242.7|11243.26|11243.26|11243.35|11243.35|11242.7|11242.7|0
1645444480000|2022-02-21 11:54:40|11243.15|11243.15|11243.55|11243.55|11243.55|11243.55|11243.15|11243.15|0
1645444490000|2022-02-21 11:54:50|11243.1|11243.1|11243.53|11243.53|11243.53|11243.53|11243.1|11243.1|0
1645444500000|2022-02-21 11:55:00|11243.88|11243.88|11248.84|11248.84|11248.84|11248.84|11243.82|11243.82|0
1645444510000|2022-02-21 11:55:10|11249.31|11249.31|11252.07|11252.07|11252.07|11252.07|11249.31|11249.31|0
1645444520000|2022-02-21 11:55:20|11252.16|11252.16|11252.16|11252.16|11252.16|11252.16|11252.16|11252.16|0
1645444530000|2022-02-21 11:55:30|11252.41|11252.41|11252.96|11252.96|11252.96|11252.96|11252.41|11252.41|0
1645444540000|2022-02-21 11:55:40|11254.57|11254.57|11255.58|11255.58|11255.58|11255.58|11254.57|11254.57|0
1645444550000|2022-02-21 11:55:50|11255.32|11255.32|11255.88|11255.88|11255.88|11255.88|11255.32|11255.32|0
1645444560000|2022-02-21 11:56:00|11256.18|11256.18|11253.71|11253.71|11256.18|11256.18|11253.71|11253.71|0
1645444570000|2022-02-21 11:56:10|11253.27|11253.27|11252.93|11252.93|11253.71|11253.71|11252.93|11252.93|0
1645444590000|2022-02-21 11:56:30|11253.39|11253.39|11253.39|11253.39|11253.39|11253.39|11253.39|11253.39|0
1645444600000|2022-02-21 11:56:40|11253.02|11253.02|11252.79|11252.79|11253.02|11253.02|11252.79|11252.79|0
1645444610000|2022-02-21 11:56:50|11252.47|11252.47|11252.71|11252.71|11252.71|11252.71|11252.16|11252.16|0
1645444620000|2022-02-21 11:57:00|11252.79|11252.79|11254.43|11254.43|11254.43|11254.43|11252.79|11252.79|0
1645444630000|2022-02-21 11:57:10|11254.56|11254.56|11255.32|11255.32|11255.32|11255.32|11254.15|11254.15|0
1645444640000|2022-02-21 11:57:20|11255.05|11255.05|11255.36|11255.36|11255.36|11255.36|11255.05|11255.05|0
1645444650000|2022-02-21 11:57:30|11255.81|11255.81|11256.12|11256.12|11256.39|11256.39|11255.81|11255.81|0
1645444660000|2022-02-21 11:57:40|11256.3|11256.3|11256.3|11256.3|11256.3|11256.3|11256.3|11256.3|0
1645444670000|2022-02-21 11:57:50|11256.44|11256.44|11256.44|11256.44|11256.44|11256.44|11256.44|11256.44|0
1645444690000|2022-02-21 11:58:10|11256.3|11256.3|11256.09|11256.09|11256.3|11256.3|11256.09|11256.09|0
1645444700000|2022-02-21 11:58:20|11256.38|11256.38|11257.01|11257.01|11257.01|11257.01|11256.38|11256.38|0
1645444730000|2022-02-21 11:58:50|11257.2|11257.2|11261.49|11261.49|11261.49|11261.49|11257.2|11257.2|0
1645444740000|2022-02-21 11:59:00|11261.35|11261.35|11261.58|11261.58|11261.58|11261.58|11261.35|11261.35|0
1645444760000|2022-02-21 11:59:20|11260.79|11260.79|11260.48|11260.48|11260.79|11260.79|11260.48|11260.48|0
1645444770000|2022-02-21 11:59:30|11260.16|11260.16|11260.48|11260.48|11260.48|11260.48|11260.16|11260.16|0
1645444780000|2022-02-21 11:59:40|11260.37|11260.37|11262.92|11262.92|11262.92|11262.92|11260.37|11260.37|0
1645444790000|2022-02-21 11:59:50|11263.44|11263.44|11265.03|11265.03|11265.17|11265.17|11263.44|11263.44|0
1645444800000|2022-02-21 12:00:00|11264.84|11264.84|11264.4|11264.4|11264.84|11264.84|11264.4|11264.4|0
1645444810000|2022-02-21 12:00:10|11264.05|11264.05|11264|11264|11264.05|11264.05|11263.83|11263.83|0
1645444840000|2022-02-21 12:00:40|11263.67|11263.67|11263.67|11263.67|11263.67|11263.67|11263.67|11263.67|0
1645444850000|2022-02-21 12:00:50|11263.35|11263.35|11262.37|11262.37|11263.35|11263.35|11261.53|11261.53|0
1645444910000|2022-02-21 12:01:50|11261.74|11261.74|11261.74|11261.74|11261.74|11261.74|11261.74|11261.74|0
1645444920000|2022-02-21 12:02:00|11261.43|11261.43|11261.43|11261.43|11261.43|11261.43|11261.43|11261.43|0
1645444950000|2022-02-21 12:02:30|11260.74|11260.74|11261.43|11261.43|11261.43|11261.43|11260.74|11260.74|0
1645444970000|2022-02-21 12:02:50|11260.91|11260.91|11261.85|11261.85|11261.85|11261.85|11260.91|11260.91|0
1645444980000|2022-02-21 12:03:00|11261.66|11261.66|11261.66|11261.66|11261.66|11261.66|11261.66|11261.66|0
1645444990000|2022-02-21 12:03:10|11261.55|11261.55|11261.55|11261.55|11261.55|11261.55|11261.55|11261.55|0
1645445000000|2022-02-21 12:03:20|11260.76|11260.76|11255.48|11255.48|11260.76|11260.76|11255.48|11255.48|0
1645445020000|2022-02-21 12:03:40|11254.62|11254.62|11254.39|11254.39|11254.62|11254.62|11253.65|11253.65|0
1645445040000|2022-02-21 12:04:00|11254.53|11254.53|11254.04|11254.04|11254.53|11254.53|11254.04|11254.04|0
1645445050000|2022-02-21 12:04:10|11253.65|11253.65|11252.07|11252.07|11253.65|11253.65|11252.07|11252.07|0
1645445060000|2022-02-21 12:04:20|11251.95|11251.95|11251.86|11251.86|11251.95|11251.95|11251.86|11251.86|0
1645445070000|2022-02-21 12:04:30|11252.32|11252.32|11251.34|11251.34|11252.32|11252.32|11251.34|11251.34|0
1645445090000|2022-02-21 12:04:50|11251.23|11251.23|11251.23|11251.23|11251.23|11251.23|11251.23|11251.23|0
1645445100000|2022-02-21 12:05:00|11250.93|11250.93|11251.03|11251.03|11251.72|11251.72|11250.93|11250.93|0
1645445110000|2022-02-21 12:05:10|11250.79|11250.79|11250|11250|11250.79|11250.79|11250|11250|0
1645445120000|2022-02-21 12:05:20|11249.71|11249.71|11249.71|11249.71|11249.71|11249.71|11249.71|11249.71|0
1645445130000|2022-02-21 12:05:30|11249.36|11249.36|11250.15|11250.15|11250.15|11250.15|11249.36|11249.36|0
1645445150000|2022-02-21 12:05:50|11250.37|11250.37|11250.17|11250.17|11250.63|11250.63|11250.02|11250.02|0
1645445160000|2022-02-21 12:06:00|11250.28|11250.28|11249.53|11249.53|11250.39|11250.39|11249.53|11249.53|0
1645445170000|2022-02-21 12:06:10|11249.96|11249.96|11250.73|11250.73|11250.73|11250.73|11249.88|11249.88|0
1645445180000|2022-02-21 12:06:20|11249.94|11249.94|11250.03|11250.03|11250.03|11250.03|11249.94|11249.94|0
1645445190000|2022-02-21 12:06:30|11250.28|11250.28|11250.36|11250.36|11250.36|11250.36|11250.28|11250.28|0
1645445220000|2022-02-21 12:07:00|11250.56|11250.56|11250.56|11250.56|11250.56|11250.56|11249.7|11249.7|0
1645445240000|2022-02-21 12:07:20|11250.4|11250.4|11250.94|11250.94|11250.94|11250.94|11250.4|11250.4|0
1645445250000|2022-02-21 12:07:30|11250.82|11250.82|11250.82|11250.82|11250.82|11250.82|11250.82|11250.82|0
1645445280000|2022-02-21 12:08:00|11249.5|11249.5|11249.5|11249.5|11249.5|11249.5|11249.5|11249.5|0
1645445290000|2022-02-21 12:08:10|11249.36|11249.36|11249.52|11249.52|11249.8|11249.8|11249.36|11249.36|0
1645445300000|2022-02-21 12:08:20|11249.36|11249.36|11249.36|11249.36|11249.36|11249.36|11249.36|11249.36|0
1645445310000|2022-02-21 12:08:30|11249.15|11249.15|11248.01|11248.01|11249.15|11249.15|11248.01|11248.01|0
1645445320000|2022-02-21 12:08:40|11247.86|11247.86|11246.5|11246.5|11247.86|11247.86|11246.5|11246.5|0
1645445330000|2022-02-21 12:08:50|11246.13|11246.13|11245.94|11245.94|11246.13|11246.13|11245.94|11245.94|0
1645445340000|2022-02-21 12:09:00|11245.78|11245.78|11246.43|11246.43|11246.43|11246.43|11245.78|11245.78|0
1645445350000|2022-02-21 12:09:10|11247.12|11247.12|11247.12|11247.12|11247.12|11247.12|11247.12|11247.12|0
1645445400000|2022-02-21 12:10:00|11246.76|11246.76|11246.19|11246.19|11246.76|11246.76|11246.19|11246.19|0
1645445410000|2022-02-21 12:10:10|11245.75|11245.75|11245.85|11245.85|11245.85|11245.85|11245.75|11245.75|0
1645445430000|2022-02-21 12:10:30|11246.08|11246.08|11245.85|11245.85|11246.08|11246.08|11245.85|11245.85|0
1645445440000|2022-02-21 12:10:40|11244.99|11244.99|11245.28|11245.28|11245.42|11245.42|11244.99|11244.99|0
1645445450000|2022-02-21 12:10:50|11244.98|11244.98|11245.24|11245.24|11245.24|11245.24|11244.88|11244.88|0
1645445460000|2022-02-21 12:11:00|11245.79|11245.79|11245.83|11245.83|11246.06|11246.06|11245.51|11245.51|0
1645445470000|2022-02-21 12:11:10|11245.67|11245.67|11245.19|11245.19|11245.67|11245.67|11245.19|11245.19|0
1645445480000|2022-02-21 12:11:20|11245.62|11245.62|11247.19|11247.19|11247.19|11247.19|11245.62|11245.62|0
1645445490000|2022-02-21 12:11:30|11247.47|11247.47|11247.47|11247.47|11247.47|11247.47|11247.47|11247.47|0
1645445500000|2022-02-21 12:11:40|11247.33|11247.33|11247.33|11247.33|11247.33|11247.33|11247.33|11247.33|0
1645445510000|2022-02-21 12:11:50|11246.9|11246.9|11247.33|11247.33|11247.33|11247.33|11246.9|11246.9|0
1645445520000|2022-02-21 12:12:00|11247.45|11247.45|11246.89|11246.89|11247.45|11247.45|11246.89|11246.89|0
1645445530000|2022-02-21 12:12:10|11246.69|11246.69|11246.69|11246.69|11246.69|11246.69|11246.69|11246.69|0
1645445540000|2022-02-21 12:12:20|11246.95|11246.95|11246.35|11246.35|11246.95|11246.95|11246.11|11246.11|0
1645445570000|2022-02-21 12:12:50|11246.67|11246.67|11246.43|11246.43|11246.67|11246.67|11245.8|11245.8|0
1645445580000|2022-02-21 12:13:00|11246|11246|11245.21|11245.21|11246|11246|11245.21|11245.21|0
1645445590000|2022-02-21 12:13:10|11245.34|11245.34|11246.1|11246.1|11246.1|11246.1|11245.34|11245.34|0
1645445600000|2022-02-21 12:13:20|11246.21|11246.21|11247.16|11247.16|11247.16|11247.16|11246.21|11246.21|0
1645445610000|2022-02-21 12:13:30|11247.26|11247.26|11247.17|11247.17|11247.48|11247.48|11247.17|11247.17|0
1645445620000|2022-02-21 12:13:40|11247.02|11247.02|11247.02|11247.02|11247.02|11247.02|11247.02|11247.02|0
1645445630000|2022-02-21 12:13:50|11246.22|11246.22|11246.22|11246.22|11246.22|11246.22|11246.22|11246.22|0
1645445640000|2022-02-21 12:14:00|11245.75|11245.75|11243.38|11243.38|11245.75|11245.75|11243.38|11243.38|0
1645445650000|2022-02-21 12:14:10|11243.7|11243.7|11244.2|11244.2|11244.2|11244.2|11243.7|11243.7|0
1645445660000|2022-02-21 12:14:20|11243.58|11243.58|11242.82|11242.82|11243.89|11243.89|11242.82|11242.82|0
1645445670000|2022-02-21 12:14:30|11243.18|11243.18|11243.18|11243.18|11243.18|11243.18|11243.18|11243.18|0
1645445690000|2022-02-21 12:14:50|11243.29|11243.29|11243.54|11243.54|11243.7|11243.7|11243.29|11243.29|0
1645445700000|2022-02-21 12:15:00|11243.29|11243.29|11243.29|11243.29|11243.29|11243.29|11243.29|11243.29|0
1645445710000|2022-02-21 12:15:10|11243.14|11243.14|11243.14|11243.14|11243.14|11243.14|11243.14|11243.14|0
1645445730000|2022-02-21 12:15:30|11243.03|11243.03|11243.03|11243.03|11243.03|11243.03|11243.03|11243.03|0
1645445740000|2022-02-21 12:15:40|11242.78|11242.78|11242.78|11242.78|11242.78|11242.78|11242.78|11242.78|0
1645445750000|2022-02-21 12:15:50|11242.88|11242.88|11243.51|11243.51|11243.51|11243.51|11242.88|11242.88|0
1645445760000|2022-02-21 12:16:00|11241.93|11241.93|11238.77|11238.77|11241.93|11241.93|11238.77|11238.77|0
1645445770000|2022-02-21 12:16:10|11238.97|11238.97|11239.11|11239.11|11239.37|11239.37|11238.97|11238.97|0
1645445780000|2022-02-21 12:16:20|11237.81|11237.81|11237.34|11237.34|11237.81|11237.81|11237.02|11237.02|0
1645445800000|2022-02-21 12:16:40|11236.55|11236.55|11236.25|11236.25|11236.96|11236.96|11236.25|11236.25|0
1645445810000|2022-02-21 12:16:50|11236.06|11236.06|11235.14|11235.14|11236.72|11236.72|11235.14|11235.14|0
1645445820000|2022-02-21 12:17:00|11234.78|11234.78|11234.04|11234.04|11234.78|11234.78|11233.92|11233.92|0
1645445830000|2022-02-21 12:17:10|11233.61|11233.61|11233.61|11233.61|11233.61|11233.61|11233.61|11233.61|0
1645445840000|2022-02-21 12:17:20|11233.25|11233.25|11233.61|11233.61|11233.61|11233.61|11233.25|11233.25|0
1645445850000|2022-02-21 12:17:30|11233.92|11233.92|11232.91|11232.91|11233.92|11233.92|11232.91|11232.91|0
1645445860000|2022-02-21 12:17:40|11232.81|11232.81|11232.81|11232.81|11232.81|11232.81|11232.81|11232.81|0
1645445880000|2022-02-21 12:18:00|11233.05|11233.05|11233.05|11233.05|11233.05|11233.05|11233.05|11233.05|0
1645445890000|2022-02-21 12:18:10|11230.41|11230.41|11232.71|11232.71|11232.71|11232.71|11230.41|11230.41|0
1645445900000|2022-02-21 12:18:20|11232.5|11232.5|11232.5|11232.5|11232.5|11232.5|11232.5|11232.5|0
1645445910000|2022-02-21 12:18:30|11232.05|11232.05|11230.73|11230.73|11232.05|11232.05|11230.73|11230.73|0
1645445920000|2022-02-21 12:18:40|11229.86|11229.86|11230.31|11230.31|11230.31|11230.31|11229.86|11229.86|0
1645445930000|2022-02-21 12:18:50|11230.17|11230.17|11230.17|11230.17|11230.17|11230.17|11230.17|11230.17|0
1645445940000|2022-02-21 12:19:00|11228.85|11228.85|11228.85|11228.85|11228.85|11228.85|11228.85|11228.85|0
1645445960000|2022-02-21 12:19:20|11229.16|11229.16|11229.16|11229.16|11229.16|11229.16|11229.16|11229.16|0
1645445980000|2022-02-21 12:19:40|11228.92|11228.92|11228.56|11228.56|11228.92|11228.92|11228.56|11228.56|0
1645445990000|2022-02-21 12:19:50|11228.64|11228.64|11228.43|11228.43|11228.64|11228.64|11228.43|11228.43|0
1645446000000|2022-02-21 12:20:00|11228.07|11228.07|11226.77|11226.77|11228.07|11228.07|11226.49|11226.49|0
1645446020000|2022-02-21 12:20:20|11226.59|11226.59|11226.59|11226.59|11226.59|11226.59|11226.59|11226.59|0
1645446040000|2022-02-21 12:20:40|11226.27|11226.27|11226.11|11226.11|11226.27|11226.27|11226.11|11226.11|0
1645446060000|2022-02-21 12:21:00|11226.41|11226.41|11226.52|11226.52|11226.52|11226.52|11226.41|11226.41|0
1645446070000|2022-02-21 12:21:10|11226.37|11226.37|11226.37|11226.37|11226.37|11226.37|11226.37|11226.37|0
1645446080000|2022-02-21 12:21:20|11226.15|11226.15|11226.03|11226.03|11226.15|11226.15|11225.72|11225.72|0
1645446090000|2022-02-21 12:21:30|11225.72|11225.72|11225.62|11225.62|11226.05|11226.05|11225.62|11225.62|0
1645446100000|2022-02-21 12:21:40|11225.29|11225.29|11225.51|11225.51|11225.51|11225.51|11225.29|11225.29|0
1645446120000|2022-02-21 12:22:00|11225.27|11225.27|11225.27|11225.27|11225.27|11225.27|11225.27|11225.27|0
1645446130000|2022-02-21 12:22:10|11225.72|11225.72|11224.86|11224.86|11225.72|11225.72|11224.86|11224.86|0
1645446150000|2022-02-21 12:22:30|11224.12|11224.12|11224.48|11224.48|11224.48|11224.48|11224.12|11224.12|0
1645446170000|2022-02-21 12:22:50|11224.75|11224.75|11224.34|11224.34|11224.75|11224.75|11224.34|11224.34|0
1645446180000|2022-02-21 12:23:00|11224.11|11224.11|11223.58|11223.58|11224.27|11224.27|11223.58|11223.58|0
1645446190000|2022-02-21 12:23:10|11223.81|11223.81|11224.19|11224.19|11224.19|11224.19|11223.81|11223.81|0
1645446200000|2022-02-21 12:23:20|11225.34|11225.34|11225.57|11225.57|11225.57|11225.57|11224.88|11224.88|0
1645446210000|2022-02-21 12:23:30|11225.81|11225.81|11226.04|11226.04|11226.04|11226.04|11225.81|11225.81|0
1645446220000|2022-02-21 12:23:40|11226.47|11226.47|11226.01|11226.01|11226.47|11226.47|11226.01|11226.01|0
1645446230000|2022-02-21 12:23:50|11226.24|11226.24|11226.7|11226.7|11226.7|11226.7|11226.24|11226.24|0
1645446240000|2022-02-21 12:24:00|11226.47|11226.47|11226.24|11226.24|11226.47|11226.47|11226.24|11226.24|0
1645446250000|2022-02-21 12:24:10|11226.7|11226.7|11226.72|11226.72|11226.72|11226.72|11226.47|11226.47|0
1645446260000|2022-02-21 12:24:20|11227.15|11227.15|11227.43|11227.43|11228.12|11228.12|11226.46|11226.46|0
1645446270000|2022-02-21 12:24:30|11226.99|11226.99|11227.78|11227.78|11228.57|11228.57|11226.99|11226.99|0
1645446280000|2022-02-21 12:24:40|11228.33|11228.33|11226.79|11226.79|11228.33|11228.33|11226.79|11226.79|0
1645446300000|2022-02-21 12:25:00|11227.58|11227.58|11227.94|11227.94|11227.94|11227.94|11227.58|11227.58|0
1645446310000|2022-02-21 12:25:10|11228.24|11228.24|11227.88|11227.88|11228.24|11228.24|11227.72|11227.72|0
1645446320000|2022-02-21 12:25:20|11228.25|11228.25|11228.84|11228.84|11228.84|11228.84|11228.25|11228.25|0
1645446330000|2022-02-21 12:25:30|11229.51|11229.51|11230.56|11230.56|11230.56|11230.56|11229.51|11229.51|0
1645446340000|2022-02-21 12:25:40|11230.97|11230.97|11232.07|11232.07|11232.07|11232.07|11230.84|11230.84|0
1645446350000|2022-02-21 12:25:50|11233.65|11233.65|11234.44|11234.44|11234.44|11234.44|11233.65|11233.65|0
1645446360000|2022-02-21 12:26:00|11235.23|11235.23|11235.01|11235.01|11235.31|11235.31|11234.88|11234.88|0
1645446370000|2022-02-21 12:26:10|11235.36|11235.36|11235.36|11235.36|11235.36|11235.36|11235.36|11235.36|0
1645446380000|2022-02-21 12:26:20|11236.16|11236.16|11236.16|11236.16|11236.16|11236.16|11236.16|11236.16|0
1645446390000|2022-02-21 12:26:30|11236.36|11236.36|11236.22|11236.22|11236.36|11236.36|11236.22|11236.22|0
1645446400000|2022-02-21 12:26:40|11236.42|11236.42|11236.42|11236.42|11236.42|11236.42|11236.42|11236.42|0
1645446410000|2022-02-21 12:26:50|11236.89|11236.89|11237.94|11237.94|11237.94|11237.94|11236.89|11236.89|0
1645446420000|2022-02-21 12:27:00|11238.73|11238.73|11238.73|11238.73|11238.73|11238.73|11238.73|11238.73|0
1645446440000|2022-02-21 12:27:20|11239.05|11239.05|11239.05|11239.05|11239.05|11239.05|11239.05|11239.05|0
1645446450000|2022-02-21 12:27:30|11239.76|11239.76|11238.97|11238.97|11239.76|11239.76|11238.97|11238.97|0
1645446460000|2022-02-21 12:27:40|11239.4|11239.4|11239.4|11239.4|11239.4|11239.4|11239.4|11239.4|0
1645446470000|2022-02-21 12:27:50|11239.81|11239.81|11240.12|11240.12|11240.25|11240.25|11239.81|11239.81|0
1645446480000|2022-02-21 12:28:00|11240.4|11240.4|11240.71|11240.71|11240.71|11240.71|11240.4|11240.4|0
1645446490000|2022-02-21 12:28:10|11241.14|11241.14|11243.5|11243.5|11243.5|11243.5|11241.14|11241.14|0
1645446500000|2022-02-21 12:28:20|11243.75|11243.75|11243.75|11243.75|11243.75|11243.75|11243.75|11243.75|0
1645446510000|2022-02-21 12:28:30|11244.18|11244.18|11245.08|11245.08|11245.08|11245.08|11244.18|11244.18|0
1645446530000|2022-02-21 12:28:50|11245|11245|11244.65|11244.65|11245|11245|11244.65|11244.65|0
1645446540000|2022-02-21 12:29:00|11244.55|11244.55|11245.19|11245.19|11245.19|11245.19|11244.33|11244.33|0
1645446550000|2022-02-21 12:29:10|11244.75|11244.75|11244.45|11244.45|11244.75|11244.75|11244.45|11244.45|0
1645446560000|2022-02-21 12:29:20|11244.19|11244.19|11242.62|11242.62|11244.19|11244.19|11242.62|11242.62|0
1645446570000|2022-02-21 12:29:30|11242|11242|11242|11242|11242|11242|11242|11242|0
1645446580000|2022-02-21 12:29:40|11241.57|11241.57|11241.57|11241.57|11241.57|11241.57|11241.57|11241.57|0
1645446600000|2022-02-21 12:30:00|11241.75|11241.75|11242.56|11242.56|11242.91|11242.91|11241.75|11241.75|0
1645446610000|2022-02-21 12:30:10|11242.24|11242.24|11240.6|11240.6|11242.24|11242.24|11240.6|11240.6|0
1645446620000|2022-02-21 12:30:20|11240.39|11240.39|11240.39|11240.39|11240.39|11240.39|11240.39|11240.39|0
1645446650000|2022-02-21 12:30:50|11240.2|11240.2|11240.68|11240.68|11240.68|11240.68|11240.2|11240.2|0
1645446660000|2022-02-21 12:31:00|11240.42|11240.42|11240.12|11240.12|11240.42|11240.42|11240.12|11240.12|0
1645446670000|2022-02-21 12:31:10|11239.81|11239.81|11238.61|11238.61|11239.81|11239.81|11238.61|11238.61|0
1645446690000|2022-02-21 12:31:30|11238.5|11238.5|11234.26|11234.26|11238.5|11238.5|11234.26|11234.26|0
1645446700000|2022-02-21 12:31:40|11234.07|11234.07|11233.3|11233.3|11234.07|11234.07|11233.3|11233.3|0
1645446710000|2022-02-21 12:31:50|11233.55|11233.55|11233.14|11233.14|11234.43|11234.43|11233.14|11233.14|0
1645446720000|2022-02-21 12:32:00|11233.6|11233.6|11233.6|11233.6|11233.6|11233.6|11233.6|11233.6|0
1645446740000|2022-02-21 12:32:20|11233.35|11233.35|11233.35|11233.35|11233.35|11233.35|11233.35|11233.35|0
1645446750000|2022-02-21 12:32:30|11232.99|11232.99|11232.99|11232.99|11232.99|11232.99|11232.99|11232.99|0
1645446800000|2022-02-21 12:33:20|11232.53|11232.53|11233.47|11233.47|11233.47|11233.47|11232.53|11232.53|0
1645446810000|2022-02-21 12:33:30|11233.87|11233.87|11233.61|11233.61|11233.87|11233.87|11233.61|11233.61|0
1645446820000|2022-02-21 12:33:40|11234.04|11234.04|11234.04|11234.04|11234.04|11234.04|11234.04|11234.04|0
1645446840000|2022-02-21 12:34:00|11235.63|11235.63|11240.37|11240.37|11240.37|11240.37|11235.63|11235.63|0
1645446850000|2022-02-21 12:34:10|11240.58|11240.58|11242.19|11242.19|11242.19|11242.19|11240.1|11240.1|0
1645446860000|2022-02-21 12:34:20|11242.32|11242.32|11245.25|11245.25|11245.25|11245.25|11242.32|11242.32|0
1645446870000|2022-02-21 12:34:30|11244.95|11244.95|11244.95|11244.95|11244.95|11244.95|11244.95|11244.95|0
1645446880000|2022-02-21 12:34:40|11245.06|11245.06|11246|11246|11246|11246|11245.06|11245.06|0
1645446890000|2022-02-21 12:34:50|11246.34|11246.34|11246.34|11246.34|11246.34|11246.34|11246.34|11246.34|0
1645446920000|2022-02-21 12:35:20|11246.11|11246.11|11245.84|11245.84|11246.11|11246.11|11245.84|11245.84|0
1645446930000|2022-02-21 12:35:30|11246|11246|11246.41|11246.41|11246.41|11246.41|11246|11246|0
1645446950000|2022-02-21 12:35:50|11246.72|11246.72|11247.28|11247.28|11247.28|11247.28|11246.72|11246.72|0
1645446970000|2022-02-21 12:36:10|11247.74|11247.74|11248.19|11248.19|11248.19|11248.19|11247.74|11247.74|0
1645446990000|2022-02-21 12:36:30|11248.82|11248.82|11248.39|11248.39|11248.82|11248.82|11248.39|11248.39|0
1645447000000|2022-02-21 12:36:40|11248.75|11248.75|11248.75|11248.75|11248.75|11248.75|11248.75|11248.75|0
1645447010000|2022-02-21 12:36:50|11248.5|11248.5|11248.62|11248.62|11248.62|11248.62|11248.07|11248.07|0
1645447020000|2022-02-21 12:37:00|11248.86|11248.86|11247.76|11247.76|11248.86|11248.86|11247.76|11247.76|0
1645447030000|2022-02-21 12:37:10|11248.13|11248.13|11246.62|11246.62|11248.13|11248.13|11246.62|11246.62|0
1645447050000|2022-02-21 12:37:30|11246.43|11246.43|11246.43|11246.43|11246.43|11246.43|11246.43|11246.43|0
1645447060000|2022-02-21 12:37:40|11246.74|11246.74|11246.83|11246.83|11246.83|11246.83|11246.74|11246.74|0
1645447080000|2022-02-21 12:38:00|11245.82|11245.82|11245.9|11245.9|11245.9|11245.9|11245.71|11245.71|0
1645447090000|2022-02-21 12:38:10|11246.12|11246.12|11246.12|11246.12|11246.12|11246.12|11246.12|11246.12|0
1645447100000|2022-02-21 12:38:20|11245.49|11245.49|11245.49|11245.49|11245.49|11245.49|11245.49|11245.49|0
1645447120000|2022-02-21 12:38:40|11245.29|11245.29|11244.67|11244.67|11245.29|11245.29|11244.67|11244.67|0
1645447140000|2022-02-21 12:39:00|11245.08|11245.08|11245.54|11245.54|11245.54|11245.54|11245.08|11245.08|0
1645447150000|2022-02-21 12:39:10|11245.41|11245.41|11244.92|11244.92|11245.54|11245.54|11244.92|11244.92|0
1645447160000|2022-02-21 12:39:20|11245.13|11245.13|11245.13|11245.13|11245.13|11245.13|11245.13|11245.13|0
1645447180000|2022-02-21 12:39:40|11244.82|11244.82|11244.82|11244.82|11244.82|11244.82|11244.82|11244.82|0
1645447190000|2022-02-21 12:39:50|11245.44|11245.44|11245.44|11245.44|11245.44|11245.44|11245.44|11245.44|0
1645447200000|2022-02-21 12:40:00|11245.31|11245.31|11245.1|11245.1|11245.31|11245.31|11245.1|11245.1|0
1645447210000|2022-02-21 12:40:10|11245.24|11245.24|11245.54|11245.54|11245.54|11245.54|11245.24|11245.24|0
1645447220000|2022-02-21 12:40:20|11245.62|11245.62|11245.56|11245.56|11245.78|11245.78|11245.56|11245.56|0
1645447260000|2022-02-21 12:41:00|11245.72|11245.72|11245.95|11245.95|11245.95|11245.95|11245.72|11245.72|0
1645447290000|2022-02-21 12:41:30|11245.63|11245.63|11245.63|11245.63|11245.63|11245.63|11245.63|11245.63|0
1645447300000|2022-02-21 12:41:40|11244.69|11244.69|11244.69|11244.69|11244.69|11244.69|11244.69|11244.69|0
1645447360000|2022-02-21 12:42:40|11244.51|11244.51|11244.51|11244.51|11244.51|11244.51|11244.51|11244.51|0
1645447380000|2022-02-21 12:43:00|11244.81|11244.81|11242.52|11242.52|11245.11|11245.11|11242.52|11242.52|0
1645447390000|2022-02-21 12:43:10|11242.39|11242.39|11242.52|11242.52|11242.52|11242.52|11242.26|11242.26|0
1645447400000|2022-02-21 12:43:20|11242.28|11242.28|11243.6|11243.6|11243.72|11243.72|11242.28|11242.28|0
1645447410000|2022-02-21 12:43:30|11243.4|11243.4|11243.4|11243.4|11243.4|11243.4|11243.4|11243.4|0
1645447420000|2022-02-21 12:43:40|11243.74|11243.74|11243.74|11243.74|11243.74|11243.74|11243.74|11243.74|0
1645447430000|2022-02-21 12:43:50|11243.51|11243.51|11241.23|11241.23|11243.51|11243.51|11241.23|11241.23|0
1645447440000|2022-02-21 12:44:00|11240.6|11240.6|11226.78|11226.78|11240.6|11240.6|11226.78|11226.78|0
1645447450000|2022-02-21 12:44:10|11226.27|11226.27|11225.02|11225.02|11226.27|11226.27|11225.02|11225.02|0
1645447460000|2022-02-21 12:44:20|11224.93|11224.93|11216.41|11216.41|11224.93|11224.93|11215.63|11215.63|0
1645447470000|2022-02-21 12:44:30|11216.26|11216.26|11215.03|11215.03|11216.26|11216.26|11215.03|11215.03|0
1645447480000|2022-02-21 12:44:40|11215.47|11215.47|11219.44|11219.44|11219.57|11219.57|11215.47|11215.47|0
1645447490000|2022-02-21 12:44:50|11220.23|11220.23|11220.13|11220.13|11220.23|11220.23|11220.13|11220.13|0
1645447500000|2022-02-21 12:45:00|11219.95|11219.95|11220.7|11220.7|11220.97|11220.97|11219.95|11219.95|0
1645447510000|2022-02-21 12:45:10|11220.27|11220.27|11219.39|11219.39|11220.27|11220.27|11219.39|11219.39|0
1645447520000|2022-02-21 12:45:20|11219.82|11219.82|11222.1|11222.1|11222.23|11222.23|11219.82|11219.82|0
1645447530000|2022-02-21 12:45:30|11221.91|11221.91|11221.91|11221.91|11221.91|11221.91|11221.91|11221.91|0
1645447540000|2022-02-21 12:45:40|11222.11|11222.11|11222.28|11222.28|11222.28|11222.28|11221.74|11221.74|0
1645447550000|2022-02-21 12:45:50|11222.59|11222.59|11222.59|11222.59|11222.59|11222.59|11222.59|11222.59|0
1645447570000|2022-02-21 12:46:10|11222.28|11222.28|11221.59|11221.59|11222.28|11222.28|11221.59|11221.59|0
1645447580000|2022-02-21 12:46:20|11219.38|11219.38|11219.38|11219.38|11219.38|11219.38|11219.38|11219.38|0
1645447600000|2022-02-21 12:46:40|11219.7|11219.7|11219.7|11219.7|11219.7|11219.7|11219.7|11219.7|0
1645447620000|2022-02-21 12:47:00|11219.34|11219.34|11216.88|11216.88|11219.34|11219.34|11216.88|11216.88|0
1645447630000|2022-02-21 12:47:10|11216.69|11216.69|11216.12|11216.12|11216.84|11216.84|11216.12|11216.12|0
1645447640000|2022-02-21 12:47:20|11216.55|11216.55|11216.79|11216.79|11216.99|11216.99|11216.55|11216.55|0
1645447660000|2022-02-21 12:47:40|11215.64|11215.64|11216.41|11216.41|11216.54|11216.54|11215.64|11215.64|0
1645447670000|2022-02-21 12:47:50|11216.1|11216.1|11216.1|11216.1|11216.1|11216.1|11216.1|11216.1|0
1645447680000|2022-02-21 12:48:00|11216.46|11216.46|11215.69|11215.69|11216.46|11216.46|11215.69|11215.69|0
1645447700000|2022-02-21 12:48:20|11215.99|11215.99|11215.99|11215.99|11215.99|11215.99|11215.99|11215.99|0
1645447710000|2022-02-21 12:48:30|11215.89|11215.89|11215.89|11215.89|11215.89|11215.89|11215.89|11215.89|0
1645447720000|2022-02-21 12:48:40|11216.03|11216.03|11216.2|11216.2|11216.2|11216.2|11215.84|11215.84|0
1645447730000|2022-02-21 12:48:50|11215.26|11215.26|11210.53|11210.53|11215.26|11215.26|11210.53|11210.53|0
1645447740000|2022-02-21 12:49:00|11209.81|11209.81|11211.07|11211.07|11211.07|11211.07|11209.81|11209.81|0
1645447760000|2022-02-21 12:49:20|11211.28|11211.28|11211.28|11211.28|11211.28|11211.28|11211.28|11211.28|0
1645447770000|2022-02-21 12:49:30|11211.91|11211.91|11211.7|11211.7|11211.91|11211.91|11211.7|11211.7|0
1645447780000|2022-02-21 12:49:40|11211.58|11211.58|11210.95|11210.95|11211.58|11211.58|11210.95|11210.95|0
1645447790000|2022-02-21 12:49:50|11210.68|11210.68|11210.68|11210.68|11210.68|11210.68|11210.68|11210.68|0
1645447800000|2022-02-21 12:50:00|11210.97|11210.97|11210.97|11210.97|11210.97|11210.97|11210.97|11210.97|0
1645447830000|2022-02-21 12:50:30|11210.51|11210.51|11210.05|11210.05|11210.51|11210.51|11210.05|11210.05|0
1645447840000|2022-02-21 12:50:40|11209.89|11209.89|11204.96|11204.96|11209.89|11209.89|11204.96|11204.96|0
1645447850000|2022-02-21 12:50:50|11204.04|11204.04|11203.67|11203.67|11204.04|11204.04|11203.67|11203.67|0
1645447860000|2022-02-21 12:51:00|11203.45|11203.45|11201.13|11201.13|11203.45|11203.45|11201.13|11201.13|0
1645447870000|2022-02-21 12:51:10|11200.97|11200.97|11200.34|11200.34|11200.97|11200.97|11200.34|11200.34|0
1645447880000|2022-02-21 12:51:20|11201.13|11201.13|11201.56|11201.56|11202.78|11202.78|11201.13|11201.13|0
1645447890000|2022-02-21 12:51:30|11201.88|11201.88|11201.62|11201.62|11201.88|11201.88|11201.62|11201.62|0
1645447910000|2022-02-21 12:51:50|11201.73|11201.73|11201.73|11201.73|11201.73|11201.73|11201.73|11201.73|0
1645447920000|2022-02-21 12:52:00|11202|11202|11202.53|11202.53|11202.67|11202.67|11201.73|11201.73|0
1645447930000|2022-02-21 12:52:10|11202.99|11202.99|11202.99|11202.99|11202.99|11202.99|11202.99|11202.99|0
1645447940000|2022-02-21 12:52:20|11203.17|11203.17|11204.29|11204.29|11204.29|11204.29|11203.17|11203.17|0
1645447950000|2022-02-21 12:52:30|11204.7|11204.7|11205.85|11205.85|11205.85|11205.85|11204.29|11204.29|0
1645447970000|2022-02-21 12:52:50|11206.26|11206.26|11205.85|11205.85|11206.26|11206.26|11205.85|11205.85|0
1645447980000|2022-02-21 12:53:00|11205.71|11205.71|11205.85|11205.85|11206.12|11206.12|11205.71|11205.71|0
1645447990000|2022-02-21 12:53:10|11206.16|11206.16|11206.52|11206.52|11206.79|11206.79|11206.16|11206.16|0
1645448000000|2022-02-21 12:53:20|11206.83|11206.83|11206.83|11206.83|11206.83|11206.83|11206.83|11206.83|0
1645448010000|2022-02-21 12:53:30|11206.37|11206.37|11206.8|11206.8|11206.8|11206.8|11206.37|11206.37|0
1645448020000|2022-02-21 12:53:40|11207.16|11207.16|11207.16|11207.16|11207.16|11207.16|11207.16|11207.16|0
1645448040000|2022-02-21 12:54:00|11207.87|11207.87|11205.72|11205.72|11207.87|11207.87|11205.16|11205.16|0
1645448060000|2022-02-21 12:54:20|11206.07|11206.07|11206.07|11206.07|11206.07|11206.07|11206.07|11206.07|0
1645448070000|2022-02-21 12:54:30|11206.48|11206.48|11206.48|11206.48|11206.48|11206.48|11206.35|11206.35|0
1645448080000|2022-02-21 12:54:40|11206.84|11206.84|11207.55|11207.55|11207.55|11207.55|11206.84|11206.84|0
1645448100000|2022-02-21 12:55:00|11207.74|11207.74|11207.74|11207.74|11207.74|11207.74|11207.74|11207.74|0
1645448110000|2022-02-21 12:55:10|11207.39|11207.39|11208.97|11208.97|11208.97|11208.97|11207.39|11207.39|0
1645448120000|2022-02-21 12:55:20|11208.61|11208.61|11208.61|11208.61|11208.87|11208.87|11208.61|11208.61|0
1645448130000|2022-02-21 12:55:30|11209.54|11209.54|11209.54|11209.54|11209.54|11209.54|11209.54|11209.54|0
1645448150000|2022-02-21 12:55:50|11209.65|11209.65|11209.65|11209.65|11209.65|11209.65|11209.65|11209.65|0
1645448170000|2022-02-21 12:56:10|11209.92|11209.92|11209.94|11209.94|11210.18|11210.18|11209.65|11209.65|0
1645448190000|2022-02-21 12:56:30|11209.62|11209.62|11209.62|11209.62|11209.62|11209.62|11209.62|11209.62|0
1645448210000|2022-02-21 12:56:50|11210.51|11210.51|11210.95|11210.95|11210.95|11210.95|11210.51|11210.51|0
1645448220000|2022-02-21 12:57:00|11211.39|11211.39|11211.39|11211.39|11211.39|11211.39|11211.39|11211.39|0
1645448230000|2022-02-21 12:57:10|11211.58|11211.58|11211.88|11211.88|11211.88|11211.88|11211.58|11211.58|0
1645448240000|2022-02-21 12:57:20|11212.2|11212.2|11213.29|11213.29|11213.29|11213.29|11212.2|11212.2|0
1645448250000|2022-02-21 12:57:30|11213.4|11213.4|11213.75|11213.75|11213.89|11213.89|11213.4|11213.4|0
1645448280000|2022-02-21 12:58:00|11213.64|11213.64|11213.67|11213.67|11213.67|11213.67|11213.53|11213.53|0
1645448290000|2022-02-21 12:58:10|11213.47|11213.47|11214.06|11214.06|11214.06|11214.06|11213.47|11213.47|0
1645448300000|2022-02-21 12:58:20|11214.49|11214.49|11214.8|11214.8|11214.8|11214.8|11214.49|11214.49|0
1645448310000|2022-02-21 12:58:30|11215.21|11215.21|11215.38|11215.38|11215.38|11215.38|11215.08|11215.08|0
1645448320000|2022-02-21 12:58:40|11215.47|11215.47|11215.47|11215.47|11215.47|11215.47|11215.47|11215.47|0
1645448330000|2022-02-21 12:58:50|11215.36|11215.36|11215.36|11215.36|11215.36|11215.36|11215.36|11215.36|0
1645448340000|2022-02-21 12:59:00|11215.03|11215.03|11215.16|11215.16|11215.16|11215.16|11215.03|11215.03|0
1645448360000|2022-02-21 12:59:20|11214.93|11214.93|11214.44|11214.44|11214.93|11214.93|11214.02|11214.02|0
1645448370000|2022-02-21 12:59:30|11214.23|11214.23|11213.62|11213.62|11214.23|11214.23|11213.62|11213.62|0
1645448380000|2022-02-21 12:59:40|11214.18|11214.18|11213.86|11213.86|11214.2|11214.2|11213.29|11213.29|0
1645448390000|2022-02-21 12:59:50|11213.07|11213.07|11212.46|11212.46|11213.07|11213.07|11212.46|11212.46|0
1645448400000|2022-02-21 13:00:00|11212.24|11212.24|11212.61|11212.61|11212.61|11212.61|11212.24|11212.24|0
1645448410000|2022-02-21 13:00:10|11212.27|11212.27|11212.38|11212.38|11212.38|11212.38|11212.27|11212.27|0
1645448420000|2022-02-21 13:00:20|11212.61|11212.61|11213.06|11213.06|11213.06|11213.06|11212.61|11212.61|0
1645448430000|2022-02-21 13:00:30|11214.2|11214.2|11214.2|11214.2|11214.2|11214.2|11214.2|11214.2|0
1645448440000|2022-02-21 13:00:40|11214.39|11214.39|11214.77|11214.77|11214.77|11214.77|11214.39|11214.39|0
1645448450000|2022-02-21 13:00:50|11214.46|11214.46|11214.89|11214.89|11215.12|11215.12|11214.46|11214.46|0
1645448460000|2022-02-21 13:01:00|11214.53|11214.53|11214.05|11214.05|11214.53|11214.53|11214.05|11214.05|0
1645448470000|2022-02-21 13:01:10|11214.26|11214.26|11214.26|11214.26|11214.26|11214.26|11214.26|11214.26|0
1645448480000|2022-02-21 13:01:20|11214.57|11214.57|11214.57|11214.57|11214.57|11214.57|11214.57|11214.57|0
1645448490000|2022-02-21 13:01:30|11214|11214|11213.21|11213.21|11214|11214|11213.21|11213.21|0
1645448500000|2022-02-21 13:01:40|11213.4|11213.4|11214.09|11214.09|11214.23|11214.23|11213.4|11213.4|0
1645448510000|2022-02-21 13:01:50|11214.77|11214.77|11214.78|11214.78|11214.78|11214.78|11214.55|11214.55|0
1645448520000|2022-02-21 13:02:00|11215.01|11215.01|11214.89|11214.89|11215.01|11215.01|11214.89|11214.89|0
1645448550000|2022-02-21 13:02:30|11214.64|11214.64|11214.64|11214.64|11214.64|11214.64|11214.64|11214.64|0
1645448560000|2022-02-21 13:02:40|11215.1|11215.1|11215.1|11215.1|11215.1|11215.1|11215.1|11215.1|0
1645448570000|2022-02-21 13:02:50|11215.33|11215.33|11215.11|11215.11|11215.33|11215.33|11214.87|11214.87|0
1645448580000|2022-02-21 13:03:00|11215.26|11215.26|11215.71|11215.71|11215.71|11215.71|11215.26|11215.26|0
1645448590000|2022-02-21 13:03:10|11215.25|11215.25|11215.25|11215.25|11215.25|11215.25|11215.25|11215.25|0
1645448600000|2022-02-21 13:03:20|11215.48|11215.48|11215.02|11215.02|11215.48|11215.48|11214.79|11214.79|0
1645448610000|2022-02-21 13:03:30|11215.25|11215.25|11215.53|11215.53|11215.53|11215.53|11215.25|11215.25|0
1645448620000|2022-02-21 13:03:40|11215.1|11215.1|11215.1|11215.1|11215.1|11215.1|11215.1|11215.1|0
1645448630000|2022-02-21 13:03:50|11213.52|11213.52|11212.64|11212.64|11213.52|11213.52|11212.64|11212.64|0
1645448650000|2022-02-21 13:04:10|11212.2|11212.2|11212.2|11212.2|11212.2|11212.2|11212.2|11212.2|0
1645448670000|2022-02-21 13:04:30|11212.34|11212.34|11212.2|11212.2|11212.34|11212.34|11212.2|11212.2|0
1645448730000|2022-02-21 13:05:30|11212.48|11212.48|11212.3|11212.3|11213.36|11213.36|11212.3|11212.3|0
1645448740000|2022-02-21 13:05:40|11212.06|11212.06|11212.15|11212.15|11212.15|11212.15|11211.85|11211.85|0
1645448750000|2022-02-21 13:05:50|11211.27|11211.27|11211.27|11211.27|11211.27|11211.27|11211.27|11211.27|0
1645448760000|2022-02-21 13:06:00|11210.96|11210.96|11210.96|11210.96|11210.96|11210.96|11210.96|11210.96|0
1645448770000|2022-02-21 13:06:10|11210.65|11210.65|11210.98|11210.98|11210.98|11210.98|11210.65|11210.65|0
1645448820000|2022-02-21 13:07:00|11210.8|11210.8|11210.09|11210.09|11210.8|11210.8|11210.09|11210.09|0
1645448840000|2022-02-21 13:07:20|11210.44|11210.44|11210.44|11210.44|11210.44|11210.44|11210.44|11210.44|0
1645448850000|2022-02-21 13:07:30|11210.2|11210.2|11210.32|11210.32|11210.56|11210.56|11210.2|11210.2|0
1645448860000|2022-02-21 13:07:40|11210.55|11210.55|11206.27|11206.27|11210.86|11210.86|11205.83|11205.83|0
1645448880000|2022-02-21 13:08:00|11206.55|11206.55|11206.27|11206.27|11206.68|11206.68|11206.27|11206.27|0
1645448890000|2022-02-21 13:08:10|11206.68|11206.68|11206.55|11206.55|11206.82|11206.82|11206.55|11206.55|0
1645448900000|2022-02-21 13:08:20|11206.23|11206.23|11206.23|11206.23|11206.23|11206.23|11206.23|11206.23|0
1645448910000|2022-02-21 13:08:30|11206.55|11206.55|11206.55|11206.55|11206.55|11206.55|11206.55|11206.55|0
1645448920000|2022-02-21 13:08:40|11207.41|11207.41|11206.97|11206.97|11207.41|11207.41|11206.97|11206.97|0
1645448930000|2022-02-21 13:08:50|11207.2|11207.2|11207.91|11207.91|11207.91|11207.91|11207.2|11207.2|0
1645448940000|2022-02-21 13:09:00|11207.58|11207.58|11207.58|11207.58|11207.58|11207.58|11207.58|11207.58|0
1645448960000|2022-02-21 13:09:20|11207.85|11207.85|11208.87|11208.87|11208.87|11208.87|11207.85|11207.85|0
1645448990000|2022-02-21 13:09:50|11209.17|11209.17|11209.17|11209.17|11209.17|11209.17|11209.17|11209.17|0
1645449000000|2022-02-21 13:10:00|11208.82|11208.82|11208.82|11208.82|11208.82|11208.82|11208.82|11208.82|0
1645449020000|2022-02-21 13:10:20|11207.93|11207.93|11208.31|11208.31|11208.31|11208.31|11207.93|11207.93|0
1645449060000|2022-02-21 13:11:00|11208.17|11208.17|11208.91|11208.91|11209.19|11209.19|11208.03|11208.03|0
1645449070000|2022-02-21 13:11:10|11208.47|11208.47|11208.47|11208.47|11208.47|11208.47|11208.47|11208.47|0
1645449080000|2022-02-21 13:11:20|11208.79|11208.79|11209.1|11209.1|11209.1|11209.1|11208.79|11208.79|0
1645449090000|2022-02-21 13:11:30|11208.66|11208.66|11207.89|11207.89|11208.66|11208.66|11207.89|11207.89|0
1645449100000|2022-02-21 13:11:40|11208.23|11208.23|11205.58|11205.58|11208.23|11208.23|11205.58|11205.58|0
1645449110000|2022-02-21 13:11:50|11205.75|11205.75|11206.06|11206.06|11206.06|11206.06|11205.75|11205.75|0
1645449130000|2022-02-21 13:12:10|11205.83|11205.83|11205.83|11205.83|11205.83|11205.83|11205.83|11205.83|0
1645449140000|2022-02-21 13:12:20|11204.95|11204.95|11204.16|11204.16|11204.95|11204.95|11204.16|11204.16|0
1645449150000|2022-02-21 13:12:30|11204.47|11204.47|11204.57|11204.57|11204.57|11204.57|11204.16|11204.16|0
1645449210000|2022-02-21 13:13:30|11204.26|11204.26|11204.57|11204.57|11204.57|11204.57|11204.26|11204.26|0
1645449220000|2022-02-21 13:13:40|11204.2|11204.2|11203.75|11203.75|11204.2|11204.2|11203.75|11203.75|0
1645449230000|2022-02-21 13:13:50|11203.53|11203.53|11203.63|11203.63|11203.77|11203.77|11202.74|11202.74|0
1645449240000|2022-02-21 13:14:00|11203.14|11203.14|11202.83|11202.83|11203.14|11203.14|11202.83|11202.83|0
1645449250000|2022-02-21 13:14:10|11202.66|11202.66|11202.66|11202.66|11202.66|11202.66|11202.66|11202.66|0
1645449270000|2022-02-21 13:14:30|11202.55|11202.55|11202.55|11202.55|11202.55|11202.55|11202.55|11202.55|0
1645449280000|2022-02-21 13:14:40|11202.86|11202.86|11202.86|11202.86|11202.86|11202.86|11202.86|11202.86|0
1645449290000|2022-02-21 13:14:50|11202.58|11202.58|11202.58|11202.58|11202.58|11202.58|11202.58|11202.58|0
1645449300000|2022-02-21 13:15:00|11203.27|11203.27|11203.27|11203.27|11203.27|11203.27|11203.27|11203.27|0
1645449310000|2022-02-21 13:15:10|11204.06|11204.06|11203.27|11203.27|11204.06|11204.06|11203.27|11203.27|0
1645449320000|2022-02-21 13:15:20|11203.52|11203.52|11203.52|11203.52|11203.52|11203.52|11203.52|11203.52|0
1645449350000|2022-02-21 13:15:50|11203.74|11203.74|11203.74|11203.74|11203.74|11203.74|11203.74|11203.74|0
1645449360000|2022-02-21 13:16:00|11203.5|11203.5|11203.5|11203.5|11203.5|11203.5|11203.5|11203.5|0
1645449380000|2022-02-21 13:16:20|11203.85|11203.85|11204.21|11204.21|11204.21|11204.21|11203.5|11203.5|0
1645449390000|2022-02-21 13:16:30|11205|11205|11205|11205|11205|11205|11205|11205|0
1645449400000|2022-02-21 13:16:40|11204.21|11204.21|11204.21|11204.21|11204.21|11204.21|11204.21|11204.21|0
1645449410000|2022-02-21 13:16:50|11202.89|11202.89|11202.89|11202.89|11202.89|11202.89|11202.89|11202.89|0
1645449420000|2022-02-21 13:17:00|11202.74|11202.74|11202.74|11202.74|11202.74|11202.74|11202.74|11202.74|0
1645449430000|2022-02-21 13:17:10|11202.53|11202.53|11202.53|11202.53|11202.53|11202.53|11202.53|11202.53|0
1645449450000|2022-02-21 13:17:30|11202.3|11202.3|11202.3|11202.3|11202.3|11202.3|11202.3|11202.3|0
1645449460000|2022-02-21 13:17:40|11202.46|11202.46|11200|11200|11202.46|11202.46|11199.86|11199.86|0
1645449470000|2022-02-21 13:17:50|11199.87|11199.87|11194.83|11194.83|11199.87|11199.87|11194.83|11194.83|0
1645449480000|2022-02-21 13:18:00|11194.64|11194.64|11194.61|11194.61|11195.33|11195.33|11194.21|11194.21|0
1645449500000|2022-02-21 13:18:20|11194.97|11194.97|11183.71|11183.71|11194.97|11194.97|11183.71|11183.71|0
1645449510000|2022-02-21 13:18:30|11183.38|11183.38|11181.45|11181.45|11183.38|11183.38|11181.45|11181.45|0
1645449520000|2022-02-21 13:18:40|11181.89|11181.89|11181.03|11181.03|11182.61|11182.61|11181.03|11181.03|0
1645449530000|2022-02-21 13:18:50|11178.94|11178.94|11178.96|11178.96|11178.96|11178.96|11177.62|11177.62|0
1645449540000|2022-02-21 13:19:00|11178.6|11178.6|11177.59|11177.59|11178.96|11178.96|11177.59|11177.59|0
1645449550000|2022-02-21 13:19:10|11176.27|11176.27|11174.06|11174.06|11176.62|11176.62|11173.2|11173.2|0
1645449560000|2022-02-21 13:19:20|11173.87|11173.87|11164.58|11164.58|11173.87|11173.87|11163.43|11163.43|0
1645449570000|2022-02-21 13:19:30|11164.46|11164.46|11164.69|11164.69|11167.89|11167.89|11164.46|11164.46|0
1645449580000|2022-02-21 13:19:40|11166.01|11166.01|11164.6|11164.6|11166.01|11166.01|11163.68|11163.68|0
1645449590000|2022-02-21 13:19:50|11164.69|11164.69|11165.12|11165.12|11165.12|11165.12|11164.69|11164.69|0
1645449600000|2022-02-21 13:20:00|11163.79|11163.79|11161.94|11161.94|11163.79|11163.79|11160.14|11160.14|0
1645449610000|2022-02-21 13:20:10|11161.23|11161.23|11162.81|11162.81|11162.93|11162.93|11161.23|11161.23|0
1645449620000|2022-02-21 13:20:20|11162.92|11162.92|11158.82|11158.82|11163.99|11163.99|11158.82|11158.82|0
1645449630000|2022-02-21 13:20:30|11159.13|11159.13|11159.13|11159.13|11159.13|11159.13|11159.13|11159.13|0
1645449640000|2022-02-21 13:20:40|11159.32|11159.32|11159.8|11159.8|11159.99|11159.99|11159.32|11159.32|0
1645449650000|2022-02-21 13:20:50|11158.51|11158.51|11158.51|11158.51|11158.51|11158.51|11158.51|11158.51|0
1645449660000|2022-02-21 13:21:00|11158.76|11158.76|11159.87|11159.87|11159.87|11159.87|11158.76|11158.76|0
1645449670000|2022-02-21 13:21:10|11159.56|11159.56|11159.6|11159.6|11159.6|11159.6|11158.53|11158.53|0
1645449680000|2022-02-21 13:21:20|11159.91|11159.91|11159.91|11159.91|11159.91|11159.91|11159.91|11159.91|0
1645449690000|2022-02-21 13:21:30|11159.29|11159.29|11159.64|11159.64|11159.64|11159.64|11159.29|11159.29|0
1645449700000|2022-02-21 13:21:40|11159.83|11159.83|11160.5|11160.5|11160.5|11160.5|11159.83|11159.83|0
1645449710000|2022-02-21 13:21:50|11160.91|11160.91|11161.27|11161.27|11161.32|11161.32|11160.91|11160.91|0
1645449720000|2022-02-21 13:22:00|11161.68|11161.68|11167.34|11167.34|11167.34|11167.34|11161.41|11161.41|0
1645449730000|2022-02-21 13:22:10|11167|11167|11167|11167|11167|11167|11167|11167|0
1645449750000|2022-02-21 13:22:30|11167.27|11167.27|11167.58|11167.58|11167.71|11167.71|11167.27|11167.27|0
1645449760000|2022-02-21 13:22:40|11167.15|11167.15|11167.01|11167.01|11167.15|11167.15|11167.01|11167.01|0
1645449780000|2022-02-21 13:23:00|11166.13|11166.13|11166.27|11166.27|11166.27|11166.27|11166.13|11166.13|0
1645449800000|2022-02-21 13:23:20|11165.81|11165.81|11162.6|11162.6|11165.81|11165.81|11162.6|11162.6|0
1645449810000|2022-02-21 13:23:30|11163.04|11163.04|11162.68|11162.68|11163.04|11163.04|11162.68|11162.68|0
1645449820000|2022-02-21 13:23:40|11163.09|11163.09|11161.64|11161.64|11163.23|11163.23|11161.64|11161.64|0
1645449830000|2022-02-21 13:23:50|11161.92|11161.92|11161.15|11161.15|11161.92|11161.92|11161.15|11161.15|0
1645449840000|2022-02-21 13:24:00|11161.94|11161.94|11162.73|11162.73|11162.73|11162.73|11161.94|11161.94|0
1645449850000|2022-02-21 13:24:10|11161.85|11161.85|11167.36|11167.36|11167.36|11167.36|11161.85|11161.85|0
1645449860000|2022-02-21 13:24:20|11167.17|11167.17|11169.22|11169.22|11169.22|11169.22|11167.17|11167.17|0
1645449870000|2022-02-21 13:24:30|11169.47|11169.47|11169.2|11169.2|11169.57|11169.57|11169.2|11169.2|0
1645449880000|2022-02-21 13:24:40|11169.08|11169.08|11168.86|11168.86|11169.08|11169.08|11168.86|11168.86|0
1645449890000|2022-02-21 13:24:50|11169.17|11169.17|11169.1|11169.1|11169.17|11169.17|11169.1|11169.1|0
1645449900000|2022-02-21 13:25:00|11169.53|11169.53|11168.99|11168.99|11169.53|11169.53|11168.99|11168.99|0
1645449910000|2022-02-21 13:25:10|11169.2|11169.2|11169.15|11169.15|11169.2|11169.2|11168.32|11168.32|0
1645449920000|2022-02-21 13:25:20|11170.31|11170.31|11175.12|11175.12|11175.73|11175.73|11170.31|11170.31|0
1645449930000|2022-02-21 13:25:30|11175.34|11175.34|11175.2|11175.2|11175.34|11175.34|11175.2|11175.2|0
1645449940000|2022-02-21 13:25:40|11175.99|11175.99|11176.27|11176.27|11176.27|11176.27|11175.99|11175.99|0
1645449950000|2022-02-21 13:25:50|11176.36|11176.36|11176.27|11176.27|11176.36|11176.36|11176.27|11176.27|0
1645449960000|2022-02-21 13:26:00|11176.68|11176.68|11177.22|11177.22|11177.22|11177.22|11176.68|11176.68|0
1645449970000|2022-02-21 13:26:10|11177.3|11177.3|11177.3|11177.3|11177.3|11177.3|11177.3|11177.3|0
1645449990000|2022-02-21 13:26:30|11177.51|11177.51|11177.51|11177.51|11177.51|11177.51|11177.51|11177.51|0
1645450000000|2022-02-21 13:26:40|11177.32|11177.32|11178|11178|11178|11178|11177.08|11177.08|0
1645450010000|2022-02-21 13:26:50|11177.92|11177.92|11178.33|11178.33|11178.33|11178.33|11177.92|11177.92|0
1645450020000|2022-02-21 13:27:00|11177.87|11177.87|11177.46|11177.46|11177.87|11177.87|11176.94|11176.94|0
1645450030000|2022-02-21 13:27:10|11177.28|11177.28|11177.28|11177.28|11177.28|11177.28|11177.28|11177.28|0
1645450040000|2022-02-21 13:27:20|11177.42|11177.42|11177.64|11177.64|11177.64|11177.64|11177.28|11177.28|0
1645450050000|2022-02-21 13:27:30|11177.5|11177.5|11176.99|11176.99|11177.5|11177.5|11176.99|11176.99|0
1645450060000|2022-02-21 13:27:40|11176.79|11176.79|11176.07|11176.07|11177.09|11177.09|11176.07|11176.07|0
1645450070000|2022-02-21 13:27:50|11175.75|11175.75|11173.29|11173.29|11175.75|11175.75|11173.29|11173.29|0
1645450080000|2022-02-21 13:28:00|11173.55|11173.55|11174.27|11174.27|11174.27|11174.27|11173.55|11173.55|0
1645450090000|2022-02-21 13:28:10|11175.06|11175.06|11176.77|11176.77|11176.77|11176.77|11175.06|11175.06|0
1645450100000|2022-02-21 13:28:20|11176.9|11176.9|11177.1|11177.1|11177.1|11177.1|11176.9|11176.9|0
1645450110000|2022-02-21 13:28:30|11177.31|11177.31|11177.31|11177.31|11177.31|11177.31|11177.31|11177.31|0
1645450130000|2022-02-21 13:28:50|11177.05|11177.05|11176.96|11176.96|11177.05|11177.05|11176.96|11176.96|0
1645450140000|2022-02-21 13:29:00|11176.77|11176.77|11176.77|11176.77|11176.77|11176.77|11176.77|11176.77|0
1645450160000|2022-02-21 13:29:20|11176.33|11176.33|11176.2|11176.2|11176.47|11176.47|11176.2|11176.2|0
1645450170000|2022-02-21 13:29:30|11175.59|11175.59|11175.59|11175.59|11175.59|11175.59|11175.59|11175.59|0
1645450180000|2022-02-21 13:29:40|11174.71|11174.71|11174.71|11174.71|11174.71|11174.71|11174.71|11174.71|0
1645450190000|2022-02-21 13:29:50|11175.15|11175.15|11175.15|11175.15|11175.15|11175.15|11175.15|11175.15|0
1645450200000|2022-02-21 13:30:00|11174.53|11174.53|11174.17|11174.17|11174.53|11174.53|11174.17|11174.17|0
1645450220000|2022-02-21 13:30:20|11173.96|11173.96|11170.27|11170.27|11173.96|11173.96|11170.27|11170.27|0
1645450230000|2022-02-21 13:30:30|11169.88|11169.88|11169.12|11169.12|11169.88|11169.88|11169.01|11169.01|0
1645450240000|2022-02-21 13:30:40|11169.01|11169.01|11168.79|11168.79|11169.14|11169.14|11168.13|11168.13|0
1645450250000|2022-02-21 13:30:50|11168.61|11168.61|11168.61|11168.61|11168.61|11168.61|11168.61|11168.61|0
1645450260000|2022-02-21 13:31:00|11168.91|11168.91|11168.91|11168.91|11168.91|11168.91|11168.91|11168.91|0
1645450270000|2022-02-21 13:31:10|11169.18|11169.18|11168.81|11168.81|11169.18|11169.18|11168.81|11168.81|0
1645450280000|2022-02-21 13:31:20|11168.7|11168.7|11168.7|11168.7|11168.7|11168.7|11168.7|11168.7|0
1645450290000|2022-02-21 13:31:30|11168.97|11168.97|11169.28|11169.28|11169.42|11169.42|11168.97|11168.97|0
1645450300000|2022-02-21 13:31:40|11169.07|11169.07|11169.21|11169.21|11169.21|11169.21|11168.94|11168.94|0
1645450310000|2022-02-21 13:31:50|11169.58|11169.58|11169.91|11169.91|11169.91|11169.91|11169.58|11169.58|0
1645450340000|2022-02-21 13:32:20|11169.66|11169.66|11169.39|11169.39|11169.66|11169.66|11168.2|11168.2|0
1645450350000|2022-02-21 13:32:30|11169.62|11169.62|11169.97|11169.97|11169.97|11169.97|11169.62|11169.62|0
1645450370000|2022-02-21 13:32:50|11170.41|11170.41|11170.41|11170.41|11170.41|11170.41|11170.41|11170.41|0
1645450380000|2022-02-21 13:33:00|11170.05|11170.05|11170.26|11170.26|11170.26|11170.26|11170.05|11170.05|0
1645450390000|2022-02-21 13:33:10|11170.09|11170.09|11170.09|11170.09|11170.09|11170.09|11170.09|11170.09|0
1645450400000|2022-02-21 13:33:20|11170.37|11170.37|11170.23|11170.23|11170.37|11170.37|11170.23|11170.23|0
1645450410000|2022-02-21 13:33:30|11170.09|11170.09|11170.03|11170.03|11170.37|11170.37|11169.65|11169.65|0
1645450420000|2022-02-21 13:33:40|11170.26|11170.26|11170.26|11170.26|11170.26|11170.26|11170.26|11170.26|0
1645450430000|2022-02-21 13:33:50|11169.94|11169.94|11165.55|11165.55|11169.94|11169.94|11165.55|11165.55|0
1645450440000|2022-02-21 13:34:00|11165.2|11165.2|11162.67|11162.67|11165.2|11165.2|11162.23|11162.23|0
1645450450000|2022-02-21 13:34:10|11162.94|11162.94|11163.16|11163.16|11163.43|11163.43|11162.67|11162.67|0
1645450460000|2022-02-21 13:34:20|11163.62|11163.62|11164.99|11164.99|11165.26|11165.26|11163.62|11163.62|0
1645450470000|2022-02-21 13:34:30|11165.2|11165.2|11164.99|11164.99|11165.58|11165.58|11164.99|11164.99|0
1645450480000|2022-02-21 13:34:40|11165.25|11165.25|11164.02|11164.02|11165.25|11165.25|11164.02|11164.02|0
1645450500000|2022-02-21 13:35:00|11164.3|11164.3|11165.18|11165.18|11165.18|11165.18|11164.3|11164.3|0
1645450510000|2022-02-21 13:35:10|11164.82|11164.82|11165.25|11165.25|11165.25|11165.25|11164.82|11164.82|0
1645450520000|2022-02-21 13:35:20|11165.39|11165.39|11167.54|11167.54|11167.54|11167.54|11165.39|11165.39|0
1645450530000|2022-02-21 13:35:30|11168.16|11168.16|11169.93|11169.93|11169.93|11169.93|11168.16|11168.16|0
1645450540000|2022-02-21 13:35:40|11170.75|11170.75|11179.1|11179.1|11179.38|11179.38|11170.61|11170.61|0
1645450550000|2022-02-21 13:35:50|11179.3|11179.3|11179.88|11179.88|11179.88|11179.88|11179.3|11179.3|0
1645450560000|2022-02-21 13:36:00|11180.31|11180.31|11180.48|11180.48|11180.94|11180.94|11180.31|11180.31|0
1645450570000|2022-02-21 13:36:10|11180.92|11180.92|11181.06|11181.06|11181.06|11181.06|11180.92|11180.92|0
1645450580000|2022-02-21 13:36:20|11181.33|11181.33|11182.45|11182.45|11182.45|11182.45|11181.2|11181.2|0
1645450590000|2022-02-21 13:36:30|11181.57|11181.57|11181.88|11181.88|11181.88|11181.88|11181.57|11181.57|0
1645450600000|2022-02-21 13:36:40|11181.09|11181.09|11181.09|11181.09|11181.09|11181.09|11181.09|11181.09|0
1645450610000|2022-02-21 13:36:50|11180.78|11180.78|11180.07|11180.07|11181.08|11181.08|11180.07|11180.07|0
1645450620000|2022-02-21 13:37:00|11178.68|11178.68|11176.84|11176.84|11178.68|11178.68|11176.7|11176.7|0
1645450630000|2022-02-21 13:37:10|11177.07|11177.07|11176.34|11176.34|11177.51|11177.51|11176.34|11176.34|0
1645450650000|2022-02-21 13:37:30|11177.03|11177.03|11177.03|11177.03|11177.03|11177.03|11177.03|11177.03|0
1645450660000|2022-02-21 13:37:40|11177.41|11177.41|11177.41|11177.41|11177.41|11177.41|11177.41|11177.41|0
1645450680000|2022-02-21 13:38:00|11177.76|11177.76|11177.76|11177.76|11177.76|11177.76|11177.76|11177.76|0
1645450720000|2022-02-21 13:38:40|11176.44|11176.44|11176.44|11176.44|11176.44|11176.44|11176.44|11176.44|0
1645450730000|2022-02-21 13:38:50|11177.32|11177.32|11177.6|11177.6|11177.6|11177.6|11177.18|11177.18|0
1645450740000|2022-02-21 13:39:00|11177.39|11177.39|11175.6|11175.6|11177.39|11177.39|11175.6|11175.6|0
1645450750000|2022-02-21 13:39:10|11176.31|11176.31|11176.31|11176.31|11176.31|11176.31|11176.31|11176.31|0
1645450760000|2022-02-21 13:39:20|11175.52|11175.52|11176.17|11176.17|11176.17|11176.17|11175.38|11175.38|0
1645450770000|2022-02-21 13:39:30|11175.71|11175.71|11175.28|11175.28|11175.71|11175.71|11175.28|11175.28|0
1645450780000|2022-02-21 13:39:40|11175.59|11175.59|11170.93|11170.93|11175.91|11175.91|11170.93|11170.93|0
1645450790000|2022-02-21 13:39:50|11170.79|11170.79|11170.3|11170.3|11171.37|11171.37|11170.3|11170.3|0
1645450800000|2022-02-21 13:40:00|11170.16|11170.16|11170.31|11170.31|11170.31|11170.31|11169.8|11169.8|0
1645450810000|2022-02-21 13:40:10|11170.08|11170.08|11169.29|11169.29|11170.08|11170.08|11169.29|11169.29|0
1645450820000|2022-02-21 13:40:20|11168.93|11168.93|11168.93|11168.93|11168.93|11168.93|11168.93|11168.93|0
1645450840000|2022-02-21 13:40:40|11169.25|11169.25|11170.04|11170.04|11170.04|11170.04|11169.25|11169.25|0
1645450850000|2022-02-21 13:40:50|11170.47|11170.47|11169.58|11169.58|11170.66|11170.66|11169.58|11169.58|0
1645450860000|2022-02-21 13:41:00|11170.37|11170.37|11170.35|11170.35|11170.48|11170.48|11170.35|11170.35|0
1645450880000|2022-02-21 13:41:20|11171.14|11171.14|11172.72|11172.72|11172.72|11172.72|11171.14|11171.14|0
1645450890000|2022-02-21 13:41:30|11173.04|11173.04|11173.04|11173.04|11173.04|11173.04|11173.04|11173.04|0
1645450930000|2022-02-21 13:42:10|11173.22|11173.22|11173.56|11173.56|11173.56|11173.56|11173.22|11173.22|0
1645450940000|2022-02-21 13:42:20|11174.27|11174.27|11173.87|11173.87|11174.27|11174.27|11173.87|11173.87|0
1645450950000|2022-02-21 13:42:30|11173.24|11173.24|11173.56|11173.56|11173.56|11173.56|11173.24|11173.24|0
1645450970000|2022-02-21 13:42:50|11174.35|11174.35|11175.46|11175.46|11175.46|11175.46|11174.35|11174.35|0
1645450980000|2022-02-21 13:43:00|11174.58|11174.58|11174.15|11174.15|11174.58|11174.58|11174.15|11174.15|0
1645451000000|2022-02-21 13:43:20|11174.37|11174.37|11174.37|11174.37|11174.37|11174.37|11174.37|11174.37|0
1645451010000|2022-02-21 13:43:30|11174.73|11174.73|11174.73|11174.73|11174.73|11174.73|11174.73|11174.73|0
1645451020000|2022-02-21 13:43:40|11175|11175|11176.97|11176.97|11176.97|11176.97|11175|11175|0
1645451030000|2022-02-21 13:43:50|11177.28|11177.28|11179.07|11179.07|11179.07|11179.07|11177.28|11177.28|0
1645451040000|2022-02-21 13:44:00|11179.52|11179.52|11180.46|11180.46|11180.46|11180.46|11179.52|11179.52|0
1645451050000|2022-02-21 13:44:10|11180.63|11180.63|11180.17|11180.17|11180.63|11180.63|11180.17|11180.17|0
1645451060000|2022-02-21 13:44:20|11180.48|11180.48|11180.48|11180.48|11180.48|11180.48|11180.48|11180.48|0
1645451070000|2022-02-21 13:44:30|11180.75|11180.75|11180.63|11180.63|11180.76|11180.76|11180.48|11180.48|0
1645451080000|2022-02-21 13:44:40|11180.92|11180.92|11180.92|11180.92|11180.92|11180.92|11180.92|11180.92|0
1645451090000|2022-02-21 13:44:50|11180.45|11180.45|11180.45|11180.45|11180.45|11180.45|11180.45|11180.45|0
1645451110000|2022-02-21 13:45:10|11180.89|11180.89|11181.23|11181.23|11181.23|11181.23|11180.89|11180.89|0
1645451120000|2022-02-21 13:45:20|11181.67|11181.67|11183.7|11183.7|11183.7|11183.7|11181.67|11181.67|0
1645451130000|2022-02-21 13:45:30|11183.24|11183.24|11183.13|11183.13|11183.24|11183.24|11183.13|11183.13|0
1645451140000|2022-02-21 13:45:40|11183.56|11183.56|11184.56|11184.56|11184.56|11184.56|11183.56|11183.56|0
1645451150000|2022-02-21 13:45:50|11184.91|11184.91|11185.98|11185.98|11186.14|11186.14|11184.91|11184.91|0
1645451160000|2022-02-21 13:46:00|11185.1|11185.1|11186.02|11186.02|11186.02|11186.02|11185.1|11185.1|0
1645451170000|2022-02-21 13:46:10|11186.38|11186.38|11187.31|11187.31|11187.31|11187.31|11185.79|11185.79|0
1645451190000|2022-02-21 13:46:30|11187.58|11187.58|11187.42|11187.42|11187.58|11187.58|11187.31|11187.31|0
1645451210000|2022-02-21 13:46:50|11186.99|11186.99|11186.53|11186.53|11186.99|11186.99|11186.44|11186.44|0
1645451220000|2022-02-21 13:47:00|11186.3|11186.3|11186.53|11186.53|11186.53|11186.53|11185.84|11185.84|0
1645451230000|2022-02-21 13:47:10|11186.12|11186.12|11186.12|11186.12|11186.12|11186.12|11186.12|11186.12|0
1645451240000|2022-02-21 13:47:20|11186.31|11186.31|11186.31|11186.31|11186.31|11186.31|11186.31|11186.31|0
1645451250000|2022-02-21 13:47:30|11186.54|11186.54|11184.18|11184.18|11186.54|11186.54|11184.18|11184.18|0
1645451260000|2022-02-21 13:47:40|11184.41|11184.41|11184.75|11184.75|11184.75|11184.75|11184.41|11184.41|0
1645451280000|2022-02-21 13:48:00|11184.98|11184.98|11185.37|11185.37|11185.41|11185.41|11184.98|11184.98|0
1645451290000|2022-02-21 13:48:10|11185.14|11185.14|11185.14|11185.14|11185.14|11185.14|11185.14|11185.14|0
1645451300000|2022-02-21 13:48:20|11184.93|11184.93|11184.98|11184.98|11184.98|11184.98|11184.52|11184.52|0
1645451310000|2022-02-21 13:48:30|11184.87|11184.87|11184.64|11184.64|11184.87|11184.87|11184.64|11184.64|0
1645451320000|2022-02-21 13:48:40|11184.27|11184.27|11184.27|11184.27|11184.27|11184.27|11184.27|11184.27|0
1645451330000|2022-02-21 13:48:50|11183.81|11183.81|11184.44|11184.44|11184.44|11184.44|11183.49|11183.49|0
1645451340000|2022-02-21 13:49:00|11186.09|11186.09|11186.38|11186.38|11186.38|11186.38|11185.73|11185.73|0
1645451350000|2022-02-21 13:49:10|11186.24|11186.24|11187.12|11187.12|11187.12|11187.12|11186.24|11186.24|0
1645451360000|2022-02-21 13:49:20|11187.21|11187.21|11188.03|11188.03|11188.03|11188.03|11187.21|11187.21|0
1645451380000|2022-02-21 13:49:40|11187.8|11187.8|11187.8|11187.8|11187.8|11187.8|11187.8|11187.8|0
1645451390000|2022-02-21 13:49:50|11188.43|11188.43|11188.43|11188.43|11188.43|11188.43|11188.43|11188.43|0
1645451400000|2022-02-21 13:50:00|11188.62|11188.62|11187.43|11187.43|11188.62|11188.62|11187.43|11187.43|0
1645451410000|2022-02-21 13:50:10|11187.89|11187.89|11187.75|11187.75|11187.89|11187.89|11187.75|11187.75|0
1645451420000|2022-02-21 13:50:20|11187.98|11187.98|11187.26|11187.26|11188.15|11188.15|11187.26|11187.26|0
1645451430000|2022-02-21 13:50:30|11187.43|11187.43|11187.89|11187.89|11187.89|11187.89|11187.43|11187.43|0
1645451440000|2022-02-21 13:50:40|11188.24|11188.24|11188.45|11188.45|11188.45|11188.45|11188.24|11188.24|0
1645451450000|2022-02-21 13:50:50|11188.91|11188.91|11189.73|11189.73|11189.73|11189.73|11188.45|11188.45|0
1645451460000|2022-02-21 13:51:00|11189.64|11189.64|11189.17|11189.17|11189.87|11189.87|11189.17|11189.17|0
1645451470000|2022-02-21 13:51:10|11189.41|11189.41|11188.84|11188.84|11189.71|11189.71|11188.65|11188.65|0
1645451490000|2022-02-21 13:51:30|11188.61|11188.61|11187.45|11187.45|11188.61|11188.61|11187.45|11187.45|0
1645451520000|2022-02-21 13:52:00|11187.1|11187.1|11187.81|11187.81|11187.81|11187.81|11187.1|11187.1|0
1645451530000|2022-02-21 13:52:10|11189.39|11189.39|11195.62|11195.62|11195.62|11195.62|11189.39|11189.39|0
1645451540000|2022-02-21 13:52:20|11196.77|11196.77|11198.19|11198.19|11198.36|11198.36|11196.77|11196.77|0
1645451550000|2022-02-21 13:52:30|11197.88|11197.88|11197.88|11197.88|11197.88|11197.88|11197.88|11197.88|0
1645451570000|2022-02-21 13:52:50|11198.09|11198.09|11198.09|11198.09|11198.09|11198.09|11198.09|11198.09|0
1645451580000|2022-02-21 13:53:00|11197.93|11197.93|11197.93|11197.93|11197.93|11197.93|11197.93|11197.93|0
1645451600000|2022-02-21 13:53:20|11197.66|11197.66|11197.65|11197.65|11198.08|11198.08|11196.55|11196.55|0
1645451620000|2022-02-21 13:53:40|11197.45|11197.45|11197.45|11197.45|11197.45|11197.45|11197.45|11197.45|0
1645451640000|2022-02-21 13:54:00|11195.87|11195.87|11195.08|11195.08|11195.87|11195.87|11195.08|11195.08|0
1645451650000|2022-02-21 13:54:10|11194.73|11194.73|11187.77|11187.77|11194.73|11194.73|11187.77|11187.77|0
1645451660000|2022-02-21 13:54:20|11187.34|11187.34|11187.34|11187.34|11187.34|11187.34|11187.34|11187.34|0
1645451670000|2022-02-21 13:54:30|11186.91|11186.91|11186.91|11186.91|11186.91|11186.91|11186.91|11186.91|0
1645451690000|2022-02-21 13:54:50|11186.69|11186.69|11186.24|11186.24|11186.69|11186.69|11186.24|11186.24|0
1645451700000|2022-02-21 13:55:00|11186.05|11186.05|11184.45|11184.45|11186.05|11186.05|11184.45|11184.45|0
1645451710000|2022-02-21 13:55:10|11184.89|11184.89|11184.89|11184.89|11184.89|11184.89|11184.89|11184.89|0
1645451730000|2022-02-21 13:55:30|11185.04|11185.04|11185.04|11185.04|11185.04|11185.04|11185.04|11185.04|0
1645451750000|2022-02-21 13:55:50|11185.19|11185.19|11181.16|11181.16|11192.54|11192.54|11180.42|11180.42|0
1645451760000|2022-02-21 13:56:00|11181.47|11181.47|11184.02|11184.02|11184.38|11184.38|11181.47|11181.47|0
1645451770000|2022-02-21 13:56:10|11184.37|11184.37|11184.01|11184.01|11184.37|11184.37|11183.78|11183.78|0
1645451780000|2022-02-21 13:56:20|11184.32|11184.32|11185.04|11185.04|11185.04|11185.04|11184.32|11184.32|0
1645451790000|2022-02-21 13:56:30|11185.58|11185.58|11188.57|11188.57|11188.57|11188.57|11185.58|11185.58|0
1645451800000|2022-02-21 13:56:40|11189.01|11189.01|11188.5|11188.5|11189.01|11189.01|11188.5|11188.5|0
1645451820000|2022-02-21 13:57:00|11188.69|11188.69|11188.43|11188.43|11188.87|11188.87|11188.43|11188.43|0
1645451830000|2022-02-21 13:57:10|11188.79|11188.79|11189.01|11189.01|11189.01|11189.01|11188.79|11188.79|0
1645451840000|2022-02-21 13:57:20|11189.17|11189.17|11188.43|11188.43|11194.26|11194.26|11187.47|11187.47|0
1645451850000|2022-02-21 13:57:30|11188.06|11188.06|11187.94|11187.94|11188.06|11188.06|11187.07|11187.07|0
1645451860000|2022-02-21 13:57:40|11187.37|11187.37|11187.51|11187.51|11187.51|11187.51|11187.37|11187.37|0
1645451870000|2022-02-21 13:57:50|11186.8|11186.8|11183.75|11183.75|11186.8|11186.8|11183.75|11183.75|0
1645451880000|2022-02-21 13:58:00|11183.5|11183.5|11183.5|11183.5|11183.5|11183.5|11183.5|11183.5|0
1645451890000|2022-02-21 13:58:10|11183.78|11183.78|11185.13|11185.13|11185.13|11185.13|11183.78|11183.78|0
1645451900000|2022-02-21 13:58:20|11185.23|11185.23|11185.46|11185.46|11185.46|11185.46|11185.23|11185.23|0
1645451910000|2022-02-21 13:58:30|11184.98|11184.98|11191.13|11191.13|11191.13|11191.13|11184.89|11184.89|0
1645451920000|2022-02-21 13:58:40|11191.32|11191.32|11191.84|11191.84|11191.9|11191.9|11191.32|11191.32|0
1645451930000|2022-02-21 13:58:50|11189.73|11189.73|11188.92|11188.92|11189.73|11189.73|11188.92|11188.92|0
1645451940000|2022-02-21 13:59:00|11188.8|11188.8|11189.12|11189.12|11189.12|11189.12|11188.01|11188.01|0
1645451950000|2022-02-21 13:59:10|11189.81|11189.81|11189.81|11189.81|11189.81|11189.81|11189.81|11189.81|0
1645451980000|2022-02-21 13:59:40|11190.04|11190.04|11189.67|11189.67|11190.04|11190.04|11189.67|11189.67|0
1645451990000|2022-02-21 13:59:50|11190.46|11190.46|11189.53|11189.53|11190.46|11190.46|11189.53|11189.53|0
1645452020000|2022-02-21 14:00:20|11189.38|11189.38|11189.32|11189.32|11189.68|11189.68|11189.32|11189.32|0
1645452050000|2022-02-21 14:00:50|11189.13|11189.13|11189.43|11189.43|11189.43|11189.43|11189.13|11189.13|0
1645452060000|2022-02-21 14:01:00|11189.84|11189.84|11189.84|11189.84|11190.11|11190.11|11189.84|11189.84|0
1645452080000|2022-02-21 14:01:20|11188.96|11188.96|11188.33|11188.33|11188.96|11188.96|11188.33|11188.33|0
1645452090000|2022-02-21 14:01:30|11188.56|11188.56|11188.43|11188.43|11188.7|11188.7|11188.43|11188.43|0
1645452100000|2022-02-21 14:01:40|11188.71|11188.71|11188.71|11188.71|11188.71|11188.71|11188.71|11188.71|0
1645452110000|2022-02-21 14:01:50|11188|11188|11188|11188|11188|11188|11188|11188|0
1645452120000|2022-02-21 14:02:00|11187.7|11187.7|11185.45|11185.45|11187.7|11187.7|11185.22|11185.22|0
1645452130000|2022-02-21 14:02:10|11185.36|11185.36|11185.64|11185.64|11185.64|11185.64|11185.36|11185.36|0
1645452140000|2022-02-21 14:02:20|11186|11186|11185.49|11185.49|11186|11186|11185.49|11185.49|0
1645452160000|2022-02-21 14:02:40|11185.68|11185.68|11186.6|11186.6|11186.6|11186.6|11185.68|11185.68|0
1645452170000|2022-02-21 14:02:50|11186.91|11186.91|11186.6|11186.6|11186.91|11186.91|11186.6|11186.6|0
1645452180000|2022-02-21 14:03:00|11186.17|11186.17|11185.97|11185.97|11186.17|11186.17|11185.97|11185.97|0
1645452190000|2022-02-21 14:03:10|11186.58|11186.58|11186.58|11186.58|11186.58|11186.58|11186.58|11186.58|0
1645452210000|2022-02-21 14:03:30|11186.93|11186.93|11187.16|11187.16|11187.16|11187.16|11186.93|11186.93|0
1645452220000|2022-02-21 14:03:40|11187.39|11187.39|11189.34|11189.34|11189.34|11189.34|11187.39|11187.39|0
1645452230000|2022-02-21 14:03:50|11189.18|11189.18|11189.18|11189.18|11189.18|11189.18|11189.18|11189.18|0
1645452240000|2022-02-21 14:04:00|11189.54|11189.54|11189.75|11189.75|11189.75|11189.75|11189.54|11189.54|0
1645452260000|2022-02-21 14:04:20|11190.03|11190.03|11189.4|11189.4|11190.03|11190.03|11189.4|11189.4|0
1645452270000|2022-02-21 14:04:30|11189.71|11189.71|11189.71|11189.71|11189.71|11189.71|11189.71|11189.71|0
1645452300000|2022-02-21 14:05:00|11188.92|11188.92|11188.92|11188.92|11188.92|11188.92|11188.92|11188.92|0
1645452310000|2022-02-21 14:05:10|11188.56|11188.56|11188.56|11188.56|11188.56|11188.56|11188.56|11188.56|0
1645452320000|2022-02-21 14:05:20|11187.54|11187.54|11186.91|11186.91|11187.54|11187.54|11186.91|11186.91|0
1645452330000|2022-02-21 14:05:30|11187.23|11187.23|11187.23|11187.23|11187.23|11187.23|11187.23|11187.23|0
1645452340000|2022-02-21 14:05:40|11186.91|11186.91|11186.91|11186.91|11186.91|11186.91|11186.91|11186.91|0
1645452350000|2022-02-21 14:05:50|11187.54|11187.54|11187.54|11187.54|11187.54|11187.54|11187.54|11187.54|0
1645452370000|2022-02-21 14:06:10|11187.46|11187.46|11186.83|11186.83|11187.46|11187.46|11186.83|11186.83|0
1645452380000|2022-02-21 14:06:20|11186.72|11186.72|11185.87|11185.87|11186.98|11186.98|11185.87|11185.87|0
1645452390000|2022-02-21 14:06:30|11185.73|11185.73|11185.49|11185.49|11185.73|11185.73|11185.49|11185.49|0
1645452400000|2022-02-21 14:06:40|11186.12|11186.12|11186.12|11186.12|11186.12|11186.12|11186.12|11186.12|0
1645452470000|2022-02-21 14:07:50|11186.91|11186.91|11186.91|11186.91|11186.91|11186.91|11186.91|11186.91|0
1645452480000|2022-02-21 14:08:00|11187.02|11187.02|11187.24|11187.24|11187.24|11187.24|11187.02|11187.02|0
1645452500000|2022-02-21 14:08:20|11186.78|11186.78|11186.15|11186.15|11186.78|11186.78|11186.15|11186.15|0
1645452510000|2022-02-21 14:08:30|11186.78|11186.78|11187.2|11187.2|11187.2|11187.2|11186.78|11186.78|0
1645452520000|2022-02-21 14:08:40|11187.51|11187.51|11187.51|11187.51|11187.51|11187.51|11187.51|11187.51|0
1645452530000|2022-02-21 14:08:50|11187.74|11187.74|11195.03|11195.03|11195.03|11195.03|11187.74|11187.74|0
1645452540000|2022-02-21 14:09:00|11195.96|11195.96|11195.96|11195.96|11195.96|11195.96|11195.96|11195.96|0
1645452550000|2022-02-21 14:09:10|11195.24|11195.24|11190.08|11190.08|11195.24|11195.24|11190.08|11190.08|0
1645452570000|2022-02-21 14:09:30|11190.51|11190.51|11190.51|11190.51|11190.51|11190.51|11190.51|11190.51|0
1645452580000|2022-02-21 14:09:40|11192.27|11192.27|11193.65|11193.65|11193.65|11193.65|11192.27|11192.27|0
1645452600000|2022-02-21 14:10:00|11192.94|11192.94|11191.16|11191.16|11192.94|11192.94|11191.16|11191.16|0
1645452610000|2022-02-21 14:10:10|11191.36|11191.36|11190.95|11190.95|11191.36|11191.36|11190.73|11190.73|0
1645452640000|2022-02-21 14:10:40|11191.39|11191.39|11191.39|11191.39|11191.83|11191.83|11191.39|11191.39|0
1645452650000|2022-02-21 14:10:50|11192.02|11192.02|11192.02|11192.02|11192.02|11192.02|11192.02|11192.02|0
1645452660000|2022-02-21 14:11:00|11191.14|11191.14|11191.88|11191.88|11191.88|11191.88|11190.95|11190.95|0
1645452680000|2022-02-21 14:11:20|11191.74|11191.74|11191.66|11191.66|11191.74|11191.74|11191.03|11191.03|0
1645452710000|2022-02-21 14:11:50|11192.37|11192.37|11196.84|11196.84|11196.84|11196.84|11192.37|11192.37|0
1645452720000|2022-02-21 14:12:00|11196.92|11196.92|11197.79|11197.79|11197.79|11197.79|11196.72|11196.72|0
1645452730000|2022-02-21 14:12:10|11197.49|11197.49|11197.68|11197.68|11197.68|11197.68|11197.49|11197.49|0
1645452740000|2022-02-21 14:12:20|11197.32|11197.32|11197.53|11197.53|11197.53|11197.53|11197.32|11197.32|0
1645452750000|2022-02-21 14:12:30|11198.09|11198.09|11197.89|11197.89|11198.09|11198.09|11197.89|11197.89|0
1645452760000|2022-02-21 14:12:40|11198.2|11198.2|11198.2|11198.2|11198.2|11198.2|11198.2|11198.2|0
1645452770000|2022-02-21 14:12:50|11198.52|11198.52|11197.89|11197.89|11198.52|11198.52|11197.89|11197.89|0
1645452780000|2022-02-21 14:13:00|11198.25|11198.25|11197.53|11197.53|11198.41|11198.41|11197.53|11197.53|0
1645452820000|2022-02-21 14:13:40|11197.76|11197.76|11197.76|11197.76|11197.76|11197.76|11197.76|11197.76|0
1645452830000|2022-02-21 14:13:50|11197.94|11197.94|11197.29|11197.29|11198.08|11198.08|11197.29|11197.29|0
1645452840000|2022-02-21 14:14:00|11197.65|11197.65|11197.36|11197.36|11197.65|11197.65|11197.36|11197.36|0
1645452860000|2022-02-21 14:14:20|11197.67|11197.67|11197.67|11197.67|11197.67|11197.67|11197.67|11197.67|0
1645452870000|2022-02-21 14:14:30|11198.11|11198.11|11201.27|11201.27|11201.27|11201.27|11197.92|11197.92|0
1645452880000|2022-02-21 14:14:40|11201.44|11201.44|11204.96|11204.96|11204.96|11204.96|11201.44|11201.44|0
1645452890000|2022-02-21 14:14:50|11205.51|11205.51|11210.07|11210.07|11210.07|11210.07|11205.51|11205.51|0
1645452900000|2022-02-21 14:15:00|11210.2|11210.2|11211.71|11211.71|11211.71|11211.71|11210.2|11210.2|0
1645452910000|2022-02-21 14:15:10|11212.53|11212.53|11214.11|11214.11|11214.11|11214.11|11212.53|11212.53|0
1645452920000|2022-02-21 14:15:20|11214.9|11214.9|11215.7|11215.7|11215.79|11215.79|11214.9|11214.9|0
1645452930000|2022-02-21 14:15:30|11216.49|11216.49|11216.51|11216.51|11216.51|11216.51|11216.03|11216.03|0
1645452940000|2022-02-21 14:15:40|11216.75|11216.75|11217.14|11217.14|11217.14|11217.14|11216.75|11216.75|0
1645452950000|2022-02-21 14:15:50|11216.51|11216.51|11216.82|11216.82|11216.82|11216.82|11216.51|11216.51|0
1645452960000|2022-02-21 14:16:00|11217.51|11217.51|11217.7|11217.7|11217.7|11217.7|11217.51|11217.51|0
1645452970000|2022-02-21 14:16:10|11217.07|11217.07|11217.86|11217.86|11217.86|11217.86|11217.07|11217.07|0
1645452980000|2022-02-21 14:16:20|11218.57|11218.57|11218.57|11218.57|11218.57|11218.57|11218.57|11218.57|0
1645452990000|2022-02-21 14:16:30|11218.37|11218.37|11218.78|11218.78|11218.78|11218.78|11218.37|11218.37|0
1645453000000|2022-02-21 14:16:40|11219.03|11219.03|11219.03|11219.03|11219.03|11219.03|11219.03|11219.03|0
1645453010000|2022-02-21 14:16:50|11219.4|11219.4|11220.55|11220.55|11220.55|11220.55|11219.4|11219.4|0
1645453020000|2022-02-21 14:17:00|11220.35|11220.35|11220.14|11220.14|11220.35|11220.35|11220.14|11220.14|0
1645453030000|2022-02-21 14:17:10|11219.99|11219.99|11224.04|11224.04|11224.04|11224.04|11219.99|11219.99|0
1645453040000|2022-02-21 14:17:20|11224.35|11224.35|11225.56|11225.56|11225.56|11225.56|11224.35|11224.35|0
1645453050000|2022-02-21 14:17:30|11225.75|11225.75|11228.17|11228.17|11228.17|11228.17|11225.75|11225.75|0
1645453060000|2022-02-21 14:17:40|11228.41|11228.41|11228.17|11228.17|11228.41|11228.41|11228.17|11228.17|0
1645453070000|2022-02-21 14:17:50|11228.45|11228.45|11229.26|11229.26|11229.26|11229.26|11228.45|11228.45|0
1645453080000|2022-02-21 14:18:00|11229.86|11229.86|11230.17|11230.17|11230.47|11230.47|11229.86|11229.86|0
1645453090000|2022-02-21 14:18:10|11230.47|11230.47|11230.9|11230.9|11230.9|11230.9|11230.17|11230.17|0
1645453100000|2022-02-21 14:18:20|11231.25|11231.25|11232.31|11232.31|11232.31|11232.31|11231.25|11231.25|0
1645453110000|2022-02-21 14:18:30|11232.08|11232.08|11232.18|11232.18|11232.18|11232.18|11232.08|11232.08|0
1645453120000|2022-02-21 14:18:40|11232.61|11232.61|11232.77|11232.77|11232.77|11232.77|11232.61|11232.61|0
1645453130000|2022-02-21 14:18:50|11233.09|11233.09|11233.29|11233.29|11233.29|11233.29|11233.09|11233.09|0
1645453140000|2022-02-21 14:19:00|11233.86|11233.86|11234.2|11234.2|11234.2|11234.2|11233.86|11233.86|0
1645453150000|2022-02-21 14:19:10|11234.43|11234.43|11235.65|11235.65|11235.65|11235.65|11234.43|11234.43|0
1645453160000|2022-02-21 14:19:20|11235.84|11235.84|11235.66|11235.66|11235.84|11235.84|11235.66|11235.66|0
1645453170000|2022-02-21 14:19:30|11236.54|11236.54|11237.98|11237.98|11237.98|11237.98|11236.54|11236.54|0
1645453180000|2022-02-21 14:19:40|11238.55|11238.55|11237.66|11237.66|11238.55|11238.55|11237.66|11237.66|0
1645453190000|2022-02-21 14:19:50|11238.12|11238.12|11238.69|11238.69|11238.69|11238.69|11238.12|11238.12|0
1645453200000|2022-02-21 14:20:00|11238.91|11238.91|11243.1|11243.1|11243.1|11243.1|11238.91|11238.91|0
1645453210000|2022-02-21 14:20:10|11243.46|11243.46|11245.65|11245.65|11245.65|11245.65|11243.31|11243.31|0
1645453220000|2022-02-21 14:20:20|11247.16|11247.16|11248.55|11248.55|11248.55|11248.55|11247.16|11247.16|0
1645453230000|2022-02-21 14:20:30|11248.44|11248.44|11248.89|11248.89|11249.23|11249.23|11248.44|11248.44|0
1645453240000|2022-02-21 14:20:40|11248.46|11248.46|11247.42|11247.42|11248.46|11248.46|11247.42|11247.42|0
1645453250000|2022-02-21 14:20:50|11247.21|11247.21|11247.42|11247.42|11247.42|11247.42|11247.21|11247.21|0
1645453260000|2022-02-21 14:21:00|11248.8|11248.8|11249.68|11249.68|11249.68|11249.68|11248.45|11248.45|0
1645453270000|2022-02-21 14:21:10|11249.24|11249.24|11250.42|11250.42|11250.42|11250.42|11249.24|11249.24|0
1645453300000|2022-02-21 14:21:40|11250.7|11250.7|11251.13|11251.13|11251.13|11251.13|11250.7|11250.7|0
1645453310000|2022-02-21 14:21:50|11251.36|11251.36|11251.7|11251.7|11251.8|11251.8|11251.36|11251.36|0
1645453320000|2022-02-21 14:22:00|11252.25|11252.25|11252.54|11252.54|11252.96|11252.96|11252.25|11252.25|0
1645453330000|2022-02-21 14:22:10|11252.41|11252.41|11252.61|11252.61|11252.61|11252.61|11252.41|11252.41|0
1645453340000|2022-02-21 14:22:20|11252.93|11252.93|11252.05|11252.05|11252.93|11252.93|11252.05|11252.05|0
1645453350000|2022-02-21 14:22:30|11252.36|11252.36|11252.5|11252.5|11252.5|11252.5|11252.36|11252.36|0
1645453370000|2022-02-21 14:22:50|11252.82|11252.82|11252.82|11252.82|11252.82|11252.82|11252.82|11252.82|0
1645453380000|2022-02-21 14:23:00|11253.06|11253.06|11253.08|11253.08|11253.57|11253.57|11253.06|11253.06|0
1645453390000|2022-02-21 14:23:10|11252.95|11252.95|11252.95|11252.95|11252.95|11252.95|11252.95|11252.95|0
1645453400000|2022-02-21 14:23:20|11252.63|11252.63|11252.95|11252.95|11252.95|11252.95|11252.63|11252.63|0
1645453410000|2022-02-21 14:23:30|11252.25|11252.25|11252.46|11252.46|11252.46|11252.46|11251.67|11251.67|0
1645453430000|2022-02-21 14:23:50|11252.03|11252.03|11252.03|11252.03|11252.03|11252.03|11252.03|11252.03|0
1645453440000|2022-02-21 14:24:00|11251.67|11251.67|11251.21|11251.21|11251.67|11251.67|11251.21|11251.21|0
1645453450000|2022-02-21 14:24:10|11250.75|11250.75|11249.17|11249.17|11250.75|11250.75|11249.17|11249.17|0
1645453460000|2022-02-21 14:24:20|11249.06|11249.06|11248.63|11248.63|11249.06|11249.06|11248.63|11248.63|0
1645453480000|2022-02-21 14:24:40|11248.49|11248.49|11248.49|11248.49|11248.49|11248.49|11248.49|11248.49|0
1645453490000|2022-02-21 14:24:50|11248.93|11248.93|11249.25|11249.25|11249.25|11249.25|11248.93|11248.93|0
1645453500000|2022-02-21 14:25:00|11248.8|11248.8|11248.73|11248.73|11249.14|11249.14|11248.73|11248.73|0
1645453560000|2022-02-21 14:26:00|11248.87|11248.87|11248.59|11248.59|11248.95|11248.95|11248.59|11248.59|0
1645453570000|2022-02-21 14:26:10|11248.39|11248.39|11248.39|11248.39|11248.39|11248.39|11248.39|11248.39|0
1645453590000|2022-02-21 14:26:30|11248.27|11248.27|11246.47|11246.47|11248.27|11248.27|11246.47|11246.47|0
1645453600000|2022-02-21 14:26:40|11246.1|11246.1|11246.1|11246.1|11246.1|11246.1|11246.1|11246.1|0
1645453630000|2022-02-21 14:27:10|11246.01|11246.01|11246.88|11246.88|11246.88|11246.88|11246.01|11246.01|0
1645453640000|2022-02-21 14:27:20|11247.82|11247.82|11248.13|11248.13|11248.13|11248.13|11247.82|11247.82|0
1645453650000|2022-02-21 14:27:30|11248.92|11248.92|11249.11|11249.11|11249.11|11249.11|11248.92|11248.92|0
1645453670000|2022-02-21 14:27:50|11249.55|11249.55|11249.55|11249.55|11249.55|11249.55|11249.55|11249.55|0
1645453680000|2022-02-21 14:28:00|11249.35|11249.35|11249.09|11249.09|11249.35|11249.35|11249.09|11249.09|0
1645453690000|2022-02-21 14:28:10|11249.3|11249.3|11249.3|11249.3|11249.3|11249.3|11249.3|11249.3|0
1645453700000|2022-02-21 14:28:20|11248.36|11248.36|11248.99|11248.99|11248.99|11248.99|11248.36|11248.36|0
1645453710000|2022-02-21 14:28:30|11248.86|11248.86|11248.86|11248.86|11248.86|11248.86|11248.86|11248.86|0
1645453720000|2022-02-21 14:28:40|11248.72|11248.72|11248.72|11248.72|11248.72|11248.72|11248.72|11248.72|0
1645453730000|2022-02-21 14:28:50|11247.84|11247.84|11247.84|11247.84|11247.84|11247.84|11247.84|11247.84|0
1645453740000|2022-02-21 14:29:00|11247.63|11247.63|11246.16|11246.16|11247.63|11247.63|11246.08|11246.08|0
1645453750000|2022-02-21 14:29:10|11245.01|11245.01|11245.01|11245.01|11245.01|11245.01|11245.01|11245.01|0
1645453760000|2022-02-21 14:29:20|11244.87|11244.87|11244.41|11244.41|11244.87|11244.87|11243.74|11243.74|0
1645453770000|2022-02-21 14:29:30|11244.14|11244.14|11244.14|11244.14|11244.14|11244.14|11244.14|11244.14|0
1645453780000|2022-02-21 14:29:40|11243.35|11243.35|11243.35|11243.35|11243.35|11243.35|11243.35|11243.35|0
1645453790000|2022-02-21 14:29:50|11243.23|11243.23|11243.23|11243.23|11243.23|11243.23|11243.23|11243.23|0
1645453800000|2022-02-21 14:30:00|11243.33|11243.33|11243.33|11243.33|11243.33|11243.33|11243.33|11243.33|0
1645453810000|2022-02-21 14:30:10|11242.9|11242.9|11244.81|11244.81|11244.81|11244.81|11242.9|11242.9|0
1645453820000|2022-02-21 14:30:20|11245.53|11245.53|11245.08|11245.08|11245.53|11245.53|11245.08|11245.08|0
1645453830000|2022-02-21 14:30:30|11245.39|11245.39|11245.39|11245.39|11245.39|11245.39|11245.39|11245.39|0
1645453840000|2022-02-21 14:30:40|11245.48|11245.48|11245.48|11245.48|11245.48|11245.48|11245.48|11245.48|0
1645453850000|2022-02-21 14:30:50|11246.08|11246.08|11246.23|11246.23|11246.23|11246.23|11246.08|11246.08|0
1645453860000|2022-02-21 14:31:00|11246.49|11246.49|11246.49|11246.49|11246.49|11246.49|11246.49|11246.49|0
1645453870000|2022-02-21 14:31:10|11246.72|11246.72|11246.72|11246.72|11246.72|11246.72|11246.72|11246.72|0
1645453890000|2022-02-21 14:31:30|11246.63|11246.63|11246.63|11246.63|11246.63|11246.63|11246.63|11246.63|0
1645453900000|2022-02-21 14:31:40|11246.79|11246.79|11246.79|11246.79|11246.79|11246.79|11246.79|11246.79|0
1645453920000|2022-02-21 14:32:00|11247|11247|11247.94|11247.94|11247.94|11247.94|11247|11247|0
1645453940000|2022-02-21 14:32:20|11248.22|11248.22|11247.49|11247.49|11248.22|11248.22|11247.49|11247.49|0
1645453950000|2022-02-21 14:32:30|11247.68|11247.68|11247.45|11247.45|11247.68|11247.68|11247.45|11247.45|0
1645453960000|2022-02-21 14:32:40|11248.21|11248.21|11247.95|11247.95|11248.21|11248.21|11247.95|11247.95|0
1645453970000|2022-02-21 14:32:50|11247.82|11247.82|11247.82|11247.82|11247.82|11247.82|11247.82|11247.82|0
1645453980000|2022-02-21 14:33:00|11247.57|11247.57|11248.06|11248.06|11248.06|11248.06|11247.25|11247.25|0
1645453990000|2022-02-21 14:33:10|11248.4|11248.4|11248.43|11248.43|11248.43|11248.43|11248.07|11248.07|0
1645454000000|2022-02-21 14:33:20|11249.35|11249.35|11249.35|11249.35|11249.35|11249.35|11249.35|11249.35|0
1645454010000|2022-02-21 14:33:30|11250.14|11250.14|11250.14|11250.14|11250.14|11250.14|11250.14|11250.14|0
1645454020000|2022-02-21 14:33:40|11250.37|11250.37|11250.57|11250.57|11250.57|11250.57|11250.37|11250.37|0
1645454060000|2022-02-21 14:34:20|11251.01|11251.01|11251.72|11251.72|11251.72|11251.72|11251.01|11251.01|0
1645454070000|2022-02-21 14:34:30|11251.99|11251.99|11251.99|11251.99|11251.99|11251.99|11251.99|11251.99|0
1645454080000|2022-02-21 14:34:40|11252.22|11252.22|11252.22|11252.22|11252.22|11252.22|11252.22|11252.22|0
1645454100000|2022-02-21 14:35:00|11250.84|11250.84|11249.09|11249.09|11250.84|11250.84|11249.09|11249.09|0
1645454110000|2022-02-21 14:35:10|11248.75|11248.75|11248.57|11248.57|11249|11249|11248.57|11248.57|0
1645454120000|2022-02-21 14:35:20|11248.66|11248.66|11248.46|11248.46|11248.66|11248.66|11248.15|11248.15|0
1645454130000|2022-02-21 14:35:30|11248|11248|11248|11248|11248|11248|11248|11248|0
1645454140000|2022-02-21 14:35:40|11247.84|11247.84|11247.84|11247.84|11247.84|11247.84|11247.84|11247.84|0
1645454150000|2022-02-21 14:35:50|11248.28|11248.28|11248.28|11248.28|11248.28|11248.28|11248.28|11248.28|0
1645454160000|2022-02-21 14:36:00|11248.74|11248.74|11248.74|11248.74|11248.74|11248.74|11248.74|11248.74|0
1645454170000|2022-02-21 14:36:10|11248.3|11248.3|11244.26|11244.26|11248.3|11248.3|11244.01|11244.01|0
1645454190000|2022-02-21 14:36:30|11244.57|11244.57|11244.57|11244.57|11244.57|11244.57|11244.57|11244.57|0
1645454200000|2022-02-21 14:36:40|11245.01|11245.01|11245.01|11245.01|11245.01|11245.01|11245.01|11245.01|0
1645454210000|2022-02-21 14:36:50|11244.89|11244.89|11239.45|11239.45|11245|11245|11239.45|11239.45|0
1645454220000|2022-02-21 14:37:00|11238.76|11238.76|11237.43|11237.43|11238.76|11238.76|11237.43|11237.43|0
1645454230000|2022-02-21 14:37:10|11236.99|11236.99|11234.62|11234.62|11236.99|11236.99|11234.08|11234.08|0
1645454240000|2022-02-21 14:37:20|11234.19|11234.19|11232.95|11232.95|11234.19|11234.19|11232.64|11232.64|0
1645454250000|2022-02-21 14:37:30|11233.16|11233.16|11233.16|11233.16|11233.36|11233.36|11233.16|11233.16|0
1645454260000|2022-02-21 14:37:40|11232.91|11232.91|11233.26|11233.26|11233.26|11233.26|11232.91|11232.91|0
1645454270000|2022-02-21 14:37:50|11232.95|11232.95|11233.26|11233.26|11233.26|11233.26|11232.95|11232.95|0
1645454280000|2022-02-21 14:38:00|11232.58|11232.58|11232.7|11232.7|11232.7|11232.7|11232.58|11232.58|0
1645454290000|2022-02-21 14:38:10|11232.49|11232.49|11232.26|11232.26|11232.49|11232.49|11232.26|11232.26|0
1645454300000|2022-02-21 14:38:20|11232.11|11232.11|11232.11|11232.11|11232.11|11232.11|11232.11|11232.11|0
1645454310000|2022-02-21 14:38:30|11232.43|11232.43|11232.32|11232.32|11232.43|11232.43|11232.32|11232.32|0
1645454320000|2022-02-21 14:38:40|11231.45|11231.45|11229.75|11229.75|11231.45|11231.45|11229.75|11229.75|0
1645454330000|2022-02-21 14:38:50|11230.61|11230.61|11226.97|11226.97|11230.61|11230.61|11226.97|11226.97|0
1645454340000|2022-02-21 14:39:00|11226.63|11226.63|11226.26|11226.26|11226.89|11226.89|11226.26|11226.26|0
1645454350000|2022-02-21 14:39:10|11227.05|11227.05|11226.33|11226.33|11227.05|11227.05|11226.33|11226.33|0
1645454360000|2022-02-21 14:39:20|11226.44|11226.44|11227.77|11227.77|11227.77|11227.77|11226.44|11226.44|0
1645454370000|2022-02-21 14:39:30|11227.98|11227.98|11227.61|11227.61|11227.98|11227.98|11227.61|11227.61|0
1645454390000|2022-02-21 14:39:50|11227.92|11227.92|11227.92|11227.92|11227.92|11227.92|11227.92|11227.92|0
1645454410000|2022-02-21 14:40:10|11227.74|11227.74|11228.13|11228.13|11228.13|11228.13|11227.74|11227.74|0
1645454430000|2022-02-21 14:40:30|11228.43|11228.43|11228.43|11228.43|11228.43|11228.43|11228.43|11228.43|0
1645454440000|2022-02-21 14:40:40|11228.56|11228.56|11228.61|11228.61|11228.61|11228.61|11228.43|11228.43|0
1645454460000|2022-02-21 14:41:00|11226.41|11226.41|11226.1|11226.1|11226.41|11226.41|11225.61|11225.61|0
1645454490000|2022-02-21 14:41:30|11225.83|11225.83|11223.64|11223.64|11225.96|11225.96|11223.64|11223.64|0
1645454510000|2022-02-21 14:41:50|11222.99|11222.99|11222.85|11222.85|11222.99|11222.99|11222.85|11222.85|0
1645454520000|2022-02-21 14:42:00|11220.48|11220.48|11220.48|11220.48|11220.48|11220.48|11220.48|11220.48|0
1645454540000|2022-02-21 14:42:20|11219.97|11219.97|11219.97|11219.97|11219.97|11219.97|11219.97|11219.97|0
1645454550000|2022-02-21 14:42:30|11219.58|11219.58|11219.45|11219.45|11219.58|11219.58|11219.45|11219.45|0
1645454570000|2022-02-21 14:42:50|11220.07|11220.07|11219.83|11219.83|11220.07|11220.07|11219.83|11219.83|0
1645454580000|2022-02-21 14:43:00|11220.31|11220.31|11220.07|11220.07|11220.31|11220.31|11220.07|11220.07|0
1645454590000|2022-02-21 14:43:10|11219.64|11219.64|11220.07|11220.07|11220.07|11220.07|11219.64|11219.64|0
1645454600000|2022-02-21 14:43:20|11219.52|11219.52|11217.9|11217.9|11219.52|11219.52|11217.9|11217.9|0
1645454610000|2022-02-21 14:43:30|11217.75|11217.75|11217.75|11217.75|11217.75|11217.75|11217.75|11217.75|0
1645454620000|2022-02-21 14:43:40|11217.96|11217.96|11217.96|11217.96|11217.96|11217.96|11217.96|11217.96|0
1645454640000|2022-02-21 14:44:00|11217.45|11217.45|11215.72|11215.72|11217.45|11217.45|11215.72|11215.72|0
1645454650000|2022-02-21 14:44:10|11214.5|11214.5|11214.06|11214.06|11214.5|11214.5|11214.06|11214.06|0
1645454660000|2022-02-21 14:44:20|11213.37|11213.37|11213.68|11213.68|11213.68|11213.68|11213.37|11213.37|0
1645454670000|2022-02-21 14:44:30|11213.25|11213.25|11213.68|11213.68|11213.68|11213.68|11213.25|11213.25|0
1645454690000|2022-02-21 14:44:50|11213.89|11213.89|11213.89|11213.89|11213.89|11213.89|11213.89|11213.89|0
1645454700000|2022-02-21 14:45:00|11214.58|11214.58|11216.94|11216.94|11216.94|11216.94|11214.58|11214.58|0
1645454710000|2022-02-21 14:45:10|11217.2|11217.2|11217.33|11217.33|11217.33|11217.33|11217.2|11217.2|0
1645454730000|2022-02-21 14:45:30|11217.56|11217.56|11218.1|11218.1|11218.81|11218.81|11217.56|11217.56|0
1645454740000|2022-02-21 14:45:40|11218.18|11218.18|11218.07|11218.07|11218.18|11218.18|11218.07|11218.07|0
1645454750000|2022-02-21 14:45:50|11217.86|11217.86|11218.49|11218.49|11218.49|11218.49|11217.86|11217.86|0
1645454760000|2022-02-21 14:46:00|11218.26|11218.26|11217.93|11217.93|11218.26|11218.26|11217.93|11217.93|0
1645454770000|2022-02-21 14:46:10|11217.82|11217.82|11216.53|11216.53|11217.82|11217.82|11216.32|11216.32|0
1645454790000|2022-02-21 14:46:30|11216.42|11216.42|11216.42|11216.42|11216.42|11216.42|11216.42|11216.42|0
1645454800000|2022-02-21 14:46:40|11216.88|11216.88|11217.6|11217.6|11217.6|11217.6|11216.88|11216.88|0
1645454810000|2022-02-21 14:46:50|11217.91|11217.91|11217.91|11217.91|11217.91|11217.91|11217.91|11217.91|0
1645454820000|2022-02-21 14:47:00|11217.55|11217.55|11217.55|11217.55|11217.55|11217.55|11217.55|11217.55|0
1645454840000|2022-02-21 14:47:20|11217.24|11217.24|11217.24|11217.24|11217.24|11217.24|11217.24|11217.24|0
1645454850000|2022-02-21 14:47:30|11217.61|11217.61|11217.8|11217.8|11217.8|11217.8|11217.61|11217.61|0
1645454870000|2022-02-21 14:47:50|11217.66|11217.66|11217.66|11217.66|11217.66|11217.66|11217.66|11217.66|0
1645454880000|2022-02-21 14:48:00|11217.87|11217.87|11217.87|11217.87|11217.87|11217.87|11217.87|11217.87|0
1645454890000|2022-02-21 14:48:10|11218.44|11218.44|11218.44|11218.44|11218.44|11218.44|11218.44|11218.44|0
1645454900000|2022-02-21 14:48:20|11218.57|11218.57|11218.57|11218.57|11218.57|11218.57|11218.57|11218.57|0
1645454910000|2022-02-21 14:48:30|11217.78|11217.78|11218.91|11218.91|11219.03|11219.03|11217.78|11217.78|0
1645454920000|2022-02-21 14:48:40|11218.03|11218.03|11218.03|11218.03|11218.03|11218.03|11218.03|11218.03|0
1645454940000|2022-02-21 14:49:00|11218.72|11218.72|11218.72|11218.72|11218.72|11218.72|11218.72|11218.72|0
1645454950000|2022-02-21 14:49:10|11218.37|11218.37|11218.37|11218.37|11218.37|11218.37|11218.37|11218.37|0
1645454960000|2022-02-21 14:49:20|11218.09|11218.09|11217.73|11217.73|11218.09|11218.09|11217.73|11217.73|0
1645454970000|2022-02-21 14:49:30|11217.62|11217.62|11217.97|11217.97|11217.97|11217.97|11217.62|11217.62|0
1645454980000|2022-02-21 14:49:40|11218.31|11218.31|11218.18|11218.18|11218.31|11218.31|11218.18|11218.18|0
1645455000000|2022-02-21 14:50:00|11218.37|11218.37|11218.37|11218.37|11218.37|11218.37|11218.37|11218.37|0
1645455010000|2022-02-21 14:50:10|11217.68|11217.68|11217.24|11217.24|11217.68|11217.68|11217.24|11217.24|0
1645455020000|2022-02-21 14:50:20|11217.03|11217.03|11217.47|11217.47|11217.47|11217.47|11217.03|11217.03|0
1645455040000|2022-02-21 14:50:40|11217.8|11217.8|11218.75|11218.75|11218.75|11218.75|11217.8|11217.8|0
1645455050000|2022-02-21 14:50:50|11219.18|11219.18|11220.24|11220.24|11220.36|11220.36|11219.18|11219.18|0
1645455060000|2022-02-21 14:51:00|11220.06|11220.06|11220.06|11220.06|11220.06|11220.06|11220.06|11220.06|0
1645455070000|2022-02-21 14:51:10|11220.3|11220.3|11219.84|11219.84|11220.3|11220.3|11219.84|11219.84|0
1645455080000|2022-02-21 14:51:20|11220.02|11220.02|11220.74|11220.74|11220.74|11220.74|11220.02|11220.02|0
1645455090000|2022-02-21 14:51:30|11221.53|11221.53|11221.53|11221.53|11221.53|11221.53|11221.53|11221.53|0
1645455100000|2022-02-21 14:51:40|11221.41|11221.41|11221.41|11221.41|11221.41|11221.41|11221.41|11221.41|0
1645455110000|2022-02-21 14:51:50|11221.3|11221.3|11221.19|11221.19|11221.3|11221.3|11221.19|11221.19|0
1645455120000|2022-02-21 14:52:00|11221.32|11221.32|11222.36|11222.36|11222.36|11222.36|11221.32|11221.32|0
1645455130000|2022-02-21 14:52:10|11223.06|11223.06|11223.41|11223.41|11223.41|11223.41|11223.06|11223.06|0
1645455140000|2022-02-21 14:52:20|11223.64|11223.64|11224.13|11224.13|11224.13|11224.13|11223.64|11223.64|0
1645455150000|2022-02-21 14:52:30|11223.94|11223.94|11224.24|11224.24|11224.24|11224.24|11223.94|11223.94|0
1645455160000|2022-02-21 14:52:40|11223.61|11223.61|11223.98|11223.98|11224.28|11224.28|11223.61|11223.61|0
1645455170000|2022-02-21 14:52:50|11224.3|11224.3|11224.3|11224.3|11224.3|11224.3|11224.3|11224.3|0
1645455180000|2022-02-21 14:53:00|11224.43|11224.43|11224.43|11224.43|11224.43|11224.43|11224.43|11224.43|0
1645455190000|2022-02-21 14:53:10|11224.07|11224.07|11227.38|11227.38|11227.47|11227.47|11224.07|11224.07|0
1645455200000|2022-02-21 14:53:20|11228.17|11228.17|11228.97|11228.97|11228.97|11228.97|11228.17|11228.17|0
1645455210000|2022-02-21 14:53:30|11229.12|11229.12|11229.21|11229.21|11229.21|11229.21|11229.12|11229.12|0
1645455220000|2022-02-21 14:53:40|11229.48|11229.48|11229.67|11229.67|11229.67|11229.67|11229.48|11229.48|0
1645455230000|2022-02-21 14:53:50|11229.98|11229.98|11230.71|11230.71|11230.71|11230.71|11229.98|11229.98|0
1645455240000|2022-02-21 14:54:00|11230.8|11230.8|11231.37|11231.37|11231.37|11231.37|11230.8|11230.8|0
1645455250000|2022-02-21 14:54:10|11230.94|11230.94|11230.94|11230.94|11230.94|11230.94|11230.94|11230.94|0
1645455260000|2022-02-21 14:54:20|11231.25|11231.25|11231.25|11231.25|11231.25|11231.25|11231.25|11231.25|0
1645455270000|2022-02-21 14:54:30|11231.45|11231.45|11231.25|11231.25|11231.45|11231.45|11231.25|11231.25|0
1645455280000|2022-02-21 14:54:40|11231|11231|11231|11231|11231|11231|11231|11231|0
1645455290000|2022-02-21 14:54:50|11230.68|11230.68|11231.16|11231.16|11231.48|11231.48|11230.68|11230.68|0
1645455310000|2022-02-21 14:55:10|11230.8|11230.8|11230.8|11230.8|11230.8|11230.8|11230.8|11230.8|0
1645455320000|2022-02-21 14:55:20|11230.46|11230.46|11229.83|11229.83|11230.46|11230.46|11229.48|11229.48|0
1645455330000|2022-02-21 14:55:30|11229.64|11229.64|11228.51|11228.51|11229.64|11229.64|11228.51|11228.51|0
1645455350000|2022-02-21 14:55:50|11228.82|11228.82|11228.82|11228.82|11228.82|11228.82|11228.82|11228.82|0
1645455360000|2022-02-21 14:56:00|11228.69|11228.69|11228.99|11228.99|11228.99|11228.99|11228.69|11228.69|0
1645455370000|2022-02-21 14:56:10|11229.12|11229.12|11227.24|11227.24|11229.12|11229.12|11227.24|11227.24|0
1645455400000|2022-02-21 14:56:40|11226.32|11226.32|11226.32|11226.32|11226.32|11226.32|11226.32|11226.32|0
1645455410000|2022-02-21 14:56:50|11226.09|11226.09|11226.09|11226.09|11226.09|11226.09|11226.09|11226.09|0
1645455420000|2022-02-21 14:57:00|11226.32|11226.32|11227|11227|11227|11227|11226.32|11226.32|0
1645455430000|2022-02-21 14:57:10|11226.66|11226.66|11226.66|11226.66|11226.66|11226.66|11226.66|11226.66|0
1645455440000|2022-02-21 14:57:20|11226.35|11226.35|11226.35|11226.35|11226.35|11226.35|11226.35|11226.35|0
1645455450000|2022-02-21 14:57:30|11226.12|11226.12|11226.16|11226.16|11226.33|11226.33|11226.12|11226.12|0
1645455460000|2022-02-21 14:57:40|11226.63|11226.63|11227.19|11227.19|11227.19|11227.19|11226.63|11226.63|0
1645455470000|2022-02-21 14:57:50|11227.07|11227.07|11227.69|11227.69|11228.21|11228.21|11227.07|11227.07|0
1645455480000|2022-02-21 14:58:00|11226.53|11226.53|11226.53|11226.53|11226.53|11226.53|11226.53|11226.53|0
1645455490000|2022-02-21 14:58:10|11226.33|11226.33|11226.33|11226.33|11226.33|11226.33|11226.33|11226.33|0
1645455500000|2022-02-21 14:58:20|11226.12|11226.12|11225.69|11225.69|11226.12|11226.12|11225.69|11225.69|0
1645455520000|2022-02-21 14:58:40|11225.55|11225.55|11224.64|11224.64|11225.55|11225.55|11224.64|11224.64|0
1645455530000|2022-02-21 14:58:50|11223.06|11223.06|11222.46|11222.46|11223.06|11223.06|11222.34|11222.34|0
1645455540000|2022-02-21 14:59:00|11222.81|11222.81|11222.81|11222.81|11222.81|11222.81|11222.81|11222.81|0
1645455550000|2022-02-21 14:59:10|11222.72|11222.72|11224.5|11224.5|11224.5|11224.5|11222.72|11222.72|0
1645455570000|2022-02-21 14:59:30|11224.09|11224.09|11223.82|11223.82|11224.09|11224.09|11223.82|11223.82|0
1645455580000|2022-02-21 14:59:40|11223.38|11223.38|11223.13|11223.13|11223.38|11223.38|11223.13|11223.13|0
1645455590000|2022-02-21 14:59:50|11222.69|11222.69|11222.69|11222.69|11222.69|11222.69|11222.69|11222.69|0
1645455600000|2022-02-21 15:00:00|11222.42|11222.42|11222.88|11222.88|11222.88|11222.88|11222.42|11222.42|0
1645455620000|2022-02-21 15:00:20|11223.34|11223.34|11224.04|11224.04|11224.13|11224.13|11223.34|11223.34|0
1645455630000|2022-02-21 15:00:30|11224.37|11224.37|11224.89|11224.89|11224.91|11224.91|11224.37|11224.37|0
1645455640000|2022-02-21 15:00:40|11224.71|11224.71|11225.02|11225.02|11225.02|11225.02|11224.71|11224.71|0
1645455650000|2022-02-21 15:00:50|11225.18|11225.18|11225.18|11225.18|11225.18|11225.18|11225.18|11225.18|0
1645455660000|2022-02-21 15:01:00|11225.62|11225.62|11225.97|11225.97|11225.97|11225.97|11225.62|11225.62|0
1645455670000|2022-02-21 15:01:10|11226.09|11226.09|11225.38|11225.38|11226.09|11226.09|11225.38|11225.38|0
1645455680000|2022-02-21 15:01:20|11225.03|11225.03|11225.03|11225.03|11225.03|11225.03|11225.03|11225.03|0
1645455720000|2022-02-21 15:02:00|11225.16|11225.16|11225.95|11225.95|11225.95|11225.95|11225.16|11225.16|0
1645455750000|2022-02-21 15:02:30|11226.39|11226.39|11226.39|11226.39|11226.39|11226.39|11226.39|11226.39|0
1645455760000|2022-02-21 15:02:40|11226.62|11226.62|11226.7|11226.7|11226.7|11226.7|11226.62|11226.62|0
1645455780000|2022-02-21 15:03:00|11227.01|11227.01|11227.01|11227.01|11227.01|11227.01|11227.01|11227.01|0
1645455800000|2022-02-21 15:03:20|11227.45|11227.45|11227.28|11227.28|11227.45|11227.45|11227.1|11227.1|0
1645455810000|2022-02-21 15:03:30|11226.49|11226.49|11229.49|11229.49|11229.49|11229.49|11226.49|11226.49|0
1645455820000|2022-02-21 15:03:40|11229.75|11229.75|11229.93|11229.93|11229.93|11229.93|11229.75|11229.75|0
1645455830000|2022-02-21 15:03:50|11230.64|11230.64|11230.64|11230.64|11230.64|11230.64|11230.64|11230.64|0
1645455840000|2022-02-21 15:04:00|11231.03|11231.03|11231.96|11231.96|11231.96|11231.96|11230.84|11230.84|0
1645455850000|2022-02-21 15:04:10|11232.32|11232.32|11237.84|11237.84|11238.43|11238.43|11232.32|11232.32|0
1645455860000|2022-02-21 15:04:20|11238.06|11238.06|11239.21|11239.21|11239.21|11239.21|11238.06|11238.06|0
1645455870000|2022-02-21 15:04:30|11239.53|11239.53|11239.35|11239.35|11239.66|11239.66|11239.35|11239.35|0
1645455880000|2022-02-21 15:04:40|11238.56|11238.56|11238.99|11238.99|11238.99|11238.99|11238.4|11238.4|0
1645455890000|2022-02-21 15:04:50|11239.2|11239.2|11239.2|11239.2|11239.2|11239.2|11239.2|11239.2|0
1645455900000|2022-02-21 15:05:00|11238.89|11238.89|11238.43|11238.43|11238.89|11238.89|11237.64|11237.64|0
1645455910000|2022-02-21 15:05:10|11238.29|11238.29|11238.29|11238.29|11238.29|11238.29|11238.29|11238.29|0
1645455940000|2022-02-21 15:05:40|11238.52|11238.52|11239.16|11239.16|11239.16|11239.16|11238.52|11238.52|0
1645455950000|2022-02-21 15:05:50|11239.36|11239.36|11240.4|11240.4|11240.4|11240.4|11239.25|11239.25|0
1645455960000|2022-02-21 15:06:00|11241.09|11241.09|11241.35|11241.35|11241.35|11241.35|11241.09|11241.09|0
1645455970000|2022-02-21 15:06:10|11241.49|11241.49|11241.32|11241.32|11241.6|11241.6|11241.32|11241.32|0
1645455980000|2022-02-21 15:06:20|11241.62|11241.62|11241.92|11241.92|11241.92|11241.92|11241.62|11241.62|0
1645455990000|2022-02-21 15:06:30|11242.28|11242.28|11240.69|11240.69|11242.28|11242.28|11240.69|11240.69|0
1645456000000|2022-02-21 15:06:40|11240.84|11240.84|11240.69|11240.69|11240.84|11240.84|11240.69|11240.69|0
1645456010000|2022-02-21 15:06:50|11240.58|11240.58|11239.42|11239.42|11240.58|11240.58|11239.42|11239.42|0
1645456020000|2022-02-21 15:07:00|11238.96|11238.96|11238.96|11238.96|11238.96|11238.96|11238.96|11238.96|0
1645456030000|2022-02-21 15:07:10|11238.64|11238.64|11238.78|11238.78|11238.78|11238.78|11238.64|11238.64|0
1645456040000|2022-02-21 15:07:20|11238.57|11238.57|11239.13|11239.13|11239.13|11239.13|11238.57|11238.57|0
1645456050000|2022-02-21 15:07:30|11239.92|11239.92|11239.12|11239.12|11240|11240|11239.12|11239.12|0
1645456070000|2022-02-21 15:07:50|11239.43|11239.43|11239.12|11239.12|11239.43|11239.43|11239.12|11239.12|0
1645456080000|2022-02-21 15:08:00|11239.21|11239.21|11240.23|11240.23|11240.23|11240.23|11239.21|11239.21|0
1645456090000|2022-02-21 15:08:10|11239.86|11239.86|11239.86|11239.86|11239.86|11239.86|11239.86|11239.86|0
1645456120000|2022-02-21 15:08:40|11240.41|11240.41|11242.57|11242.57|11242.57|11242.57|11240.41|11240.41|0
1645456130000|2022-02-21 15:08:50|11242.8|11242.8|11242.8|11242.8|11242.8|11242.8|11242.8|11242.8|0
1645456140000|2022-02-21 15:09:00|11242.49|11242.49|11242.49|11242.49|11242.49|11242.49|11242.49|11242.49|0
1645456160000|2022-02-21 15:09:20|11242.18|11242.18|11242.18|11242.18|11242.18|11242.18|11242.18|11242.18|0
1645456170000|2022-02-21 15:09:30|11242.62|11242.62|11243.1|11243.1|11243.1|11243.1|11242.62|11242.62|0
1645456190000|2022-02-21 15:09:50|11243.64|11243.64|11243.64|11243.64|11243.64|11243.64|11243.64|11243.64|0
1645456200000|2022-02-21 15:10:00|11243.96|11243.96|11243.64|11243.64|11243.96|11243.96|11243.64|11243.64|0
1645456210000|2022-02-21 15:10:10|11243.53|11243.53|11244.55|11244.55|11244.55|11244.55|11243.53|11243.53|0
1645456220000|2022-02-21 15:10:20|11244.85|11244.85|11244.7|11244.7|11244.85|11244.85|11244.55|11244.55|0
1645456230000|2022-02-21 15:10:30|11244.81|11244.81|11245.68|11245.68|11245.68|11245.68|11244.81|11244.81|0
1645456240000|2022-02-21 15:10:40|11245.87|11245.87|11245.99|11245.99|11246.31|11246.31|11245.73|11245.73|0
1645456250000|2022-02-21 15:10:50|11246.29|11246.29|11248.35|11248.35|11248.66|11248.66|11246.29|11246.29|0
1645456260000|2022-02-21 15:11:00|11248.24|11248.24|11248.24|11248.24|11248.24|11248.24|11248.24|11248.24|0
1645456280000|2022-02-21 15:11:20|11248.39|11248.39|11248.6|11248.6|11248.6|11248.6|11248.39|11248.39|0
1645456290000|2022-02-21 15:11:30|11248.85|11248.85|11248.85|11248.85|11248.85|11248.85|11248.85|11248.85|0
1645456300000|2022-02-21 15:11:40|11249.42|11249.42|11249.42|11249.42|11249.42|11249.42|11249.42|11249.42|0
1645456310000|2022-02-21 15:11:50|11250.05|11250.05|11250.33|11250.33|11250.33|11250.33|11250.05|11250.05|0
1645456320000|2022-02-21 15:12:00|11250.58|11250.58|11252.74|11252.74|11252.74|11252.74|11250.58|11250.58|0
1645456330000|2022-02-21 15:12:10|11253.1|11253.1|11255|11255|11255|11255|11253.1|11253.1|0
1645456340000|2022-02-21 15:12:20|11255.69|11255.69|11256|11256|11256.63|11256.63|11255.69|11255.69|0
1645456350000|2022-02-21 15:12:30|11255.86|11255.86|11256.78|11256.78|11256.78|11256.78|11255.71|11255.71|0
1645456360000|2022-02-21 15:12:40|11256.87|11256.87|11256.87|11256.87|11256.87|11256.87|11256.87|11256.87|0
1645456370000|2022-02-21 15:12:50|11257.07|11257.07|11256.76|11256.76|11257.07|11257.07|11256.76|11256.76|0
1645456380000|2022-02-21 15:13:00|11255.84|11255.84|11255.16|11255.16|11255.84|11255.84|11255.16|11255.16|0
1645456400000|2022-02-21 15:13:20|11255.34|11255.34|11255.34|11255.34|11255.34|11255.34|11255.34|11255.34|0
1645456420000|2022-02-21 15:13:40|11255.01|11255.01|11255.01|11255.01|11255.01|11255.01|11255.01|11255.01|0
1645456430000|2022-02-21 15:13:50|11255.45|11255.45|11256.95|11256.95|11257.33|11257.33|11255.45|11255.45|0
1645456440000|2022-02-21 15:14:00|11257.24|11257.24|11258.12|11258.12|11258.12|11258.12|11257.05|11257.05|0
1645456450000|2022-02-21 15:14:10|11258.21|11258.21|11258.21|11258.21|11258.21|11258.21|11258.21|11258.21|0
1645456460000|2022-02-21 15:14:20|11257.89|11257.89|11257.27|11257.27|11257.89|11257.89|11257.27|11257.27|0
1645456470000|2022-02-21 15:14:30|11256.83|11256.83|11256.7|11256.7|11257.14|11257.14|11256.7|11256.7|0
1645456480000|2022-02-21 15:14:40|11256.91|11256.91|11256.99|11256.99|11256.99|11256.99|11256.91|11256.91|0
1645456490000|2022-02-21 15:14:50|11257.18|11257.18|11257.18|11257.18|11257.18|11257.18|11257.18|11257.18|0
1645456500000|2022-02-21 15:15:00|11257.54|11257.54|11258.56|11258.56|11258.56|11258.56|11257.54|11257.54|0
1645456510000|2022-02-21 15:15:10|11259.48|11259.48|11261.58|11261.58|11261.58|11261.58|11259.48|11259.48|0
1645456520000|2022-02-21 15:15:20|11261.88|11261.88|11261.88|11261.88|11261.88|11261.88|11261.88|11261.88|0
1645456530000|2022-02-21 15:15:30|11262.17|11262.17|11262.17|11262.17|11262.17|11262.17|11262.17|11262.17|0
1645456540000|2022-02-21 15:15:40|11261.85|11261.85|11261.54|11261.54|11261.85|11261.85|11261.54|11261.54|0
1645456550000|2022-02-21 15:15:50|11261.23|11261.23|11261.23|11261.23|11261.23|11261.23|11261.23|11261.23|0
1645456560000|2022-02-21 15:16:00|11261.41|11261.41|11261.41|11261.41|11261.41|11261.41|11261.41|11261.41|0
1645456570000|2022-02-21 15:16:10|11261.76|11261.76|11261.76|11261.76|11261.76|11261.76|11261.76|11261.76|0
1645456580000|2022-02-21 15:16:20|11261.9|11261.9|11261.11|11261.11|11261.9|11261.9|11261.11|11261.11|0
1645456590000|2022-02-21 15:16:30|11260.93|11260.93|11261.63|11261.63|11261.63|11261.63|11260.84|11260.84|0
1645456600000|2022-02-21 15:16:40|11261.86|11261.86|11263.15|11263.15|11263.15|11263.15|11261.86|11261.86|0
1645456610000|2022-02-21 15:16:50|11263.03|11263.03|11263.03|11263.03|11263.03|11263.03|11263.03|11263.03|0
1645456620000|2022-02-21 15:17:00|11262.24|11262.24|11262.17|11262.17|11262.24|11262.24|11262.01|11262.01|0
1645456660000|2022-02-21 15:17:40|11262.38|11262.38|11262.38|11262.38|11262.38|11262.38|11262.38|11262.38|0
1645456670000|2022-02-21 15:17:50|11262.29|11262.29|11263.16|11263.16|11263.16|11263.16|11262.29|11262.29|0
1645456690000|2022-02-21 15:18:10|11263.05|11263.05|11263.05|11263.05|11263.05|11263.05|11263.05|11263.05|0
1645456700000|2022-02-21 15:18:20|11262.86|11262.86|11264.81|11264.81|11264.81|11264.81|11262.53|11262.53|0
1645456710000|2022-02-21 15:18:30|11265.18|11265.18|11266.36|11266.36|11266.36|11266.36|11265.18|11265.18|0
1645456720000|2022-02-21 15:18:40|11265.8|11265.8|11267.56|11267.56|11267.56|11267.56|11265.8|11265.8|0
1645456730000|2022-02-21 15:18:50|11267.25|11267.25|11267.96|11267.96|11267.96|11267.96|11267.25|11267.25|0
1645456740000|2022-02-21 15:19:00|11267.61|11267.61|11267.16|11267.16|11267.61|11267.61|11267.02|11267.02|0
1645456750000|2022-02-21 15:19:10|11267.49|11267.49|11267.78|11267.78|11267.78|11267.78|11267.35|11267.35|0
1645456760000|2022-02-21 15:19:20|11267.53|11267.53|11267.01|11267.01|11267.53|11267.53|11266.75|11266.75|0
1645456770000|2022-02-21 15:19:30|11267.11|11267.11|11267.46|11267.46|11267.46|11267.46|11267.11|11267.11|0
1645456780000|2022-02-21 15:19:40|11267.6|11267.6|11268.35|11268.35|11268.4|11268.4|11267.37|11267.37|0
1645456790000|2022-02-21 15:19:50|11268.8|11268.8|11270.9|11270.9|11271.34|11271.34|11268.8|11268.8|0
1645456800000|2022-02-21 15:20:00|11270.55|11270.55|11274.67|11274.67|11274.67|11274.67|11270.55|11270.55|0
1645456810000|2022-02-21 15:20:10|11274.48|11274.48|11274.79|11274.79|11274.79|11274.79|11274.48|11274.48|0
1645456820000|2022-02-21 15:20:20|11274.65|11274.65|11274.38|11274.38|11274.65|11274.65|11274.19|11274.19|0
1645456830000|2022-02-21 15:20:30|11273.94|11273.94|11273.94|11273.94|11273.94|11273.94|11273.94|11273.94|0
1645456840000|2022-02-21 15:20:40|11274.4|11274.4|11274.12|11274.12|11274.4|11274.4|11274.12|11274.12|0
1645456850000|2022-02-21 15:20:50|11274.47|11274.47|11274.57|11274.57|11274.57|11274.57|11274.47|11274.47|0
1645456860000|2022-02-21 15:21:00|11274.87|11274.87|11274.87|11274.87|11274.87|11274.87|11274.87|11274.87|0
1645456870000|2022-02-21 15:21:10|11274.52|11274.52|11274.52|11274.52|11274.52|11274.52|11274.52|11274.52|0
1645456880000|2022-02-21 15:21:20|11274.4|11274.4|11274.35|11274.35|11274.49|11274.49|11274.17|11274.17|0
1645456890000|2022-02-21 15:21:30|11274.21|11274.21|11271.89|11271.89|11274.21|11274.21|11271.89|11271.89|0
1645456900000|2022-02-21 15:21:40|11272.21|11272.21|11272.21|11272.21|11272.21|11272.21|11272.21|11272.21|0
1645456910000|2022-02-21 15:21:50|11272.34|11272.34|11272.34|11272.34|11272.34|11272.34|11272.34|11272.34|0
1645456920000|2022-02-21 15:22:00|11272.13|11272.13|11272.85|11272.85|11272.85|11272.85|11272.13|11272.13|0
1645456930000|2022-02-21 15:22:10|11273.06|11273.06|11273.06|11273.06|11273.06|11273.06|11273.06|11273.06|0
1645456950000|2022-02-21 15:22:30|11272.7|11272.7|11274.91|11274.91|11274.91|11274.91|11272.7|11272.7|0
1645456960000|2022-02-21 15:22:40|11274.02|11274.02|11274.02|11274.02|11274.02|11274.02|11274.02|11274.02|0
1645456970000|2022-02-21 15:22:50|11273.16|11273.16|11274.21|11274.21|11274.21|11274.21|11273.16|11273.16|0
1645456980000|2022-02-21 15:23:00|11274.13|11274.13|11274.7|11274.7|11274.7|11274.7|11274.13|11274.13|0
1645456990000|2022-02-21 15:23:10|11275.14|11275.14|11275.93|11275.93|11275.93|11275.93|11275.14|11275.14|0
1645457010000|2022-02-21 15:23:30|11276.07|11276.07|11276.07|11276.07|11276.07|11276.07|11276.07|11276.07|0
1645457040000|2022-02-21 15:24:00|11275.18|11275.18|11275|11275|11275.18|11275.18|11274.69|11274.69|0
1645457050000|2022-02-21 15:24:10|11275.47|11275.47|11275.47|11275.47|11275.47|11275.47|11275.47|11275.47|0
1645457060000|2022-02-21 15:24:20|11274.77|11274.77|11273.67|11273.67|11274.77|11274.77|11273.36|11273.36|0
1645457080000|2022-02-21 15:24:40|11273.3|11273.3|11272.91|11272.91|11273.3|11273.3|11272.91|11272.91|0
1645457090000|2022-02-21 15:24:50|11272.77|11272.77|11272.77|11272.77|11272.77|11272.77|11272.77|11272.77|0
1645457100000|2022-02-21 15:25:00|11272.62|11272.62|11272.41|11272.41|11272.62|11272.62|11272.32|11272.32|0
1645457120000|2022-02-21 15:25:20|11272.06|11272.06|11272.06|11272.06|11272.06|11272.06|11272.06|11272.06|0
1645457130000|2022-02-21 15:25:30|11271.85|11271.85|11271.85|11271.85|11271.85|11271.85|11271.85|11271.85|0
1645457140000|2022-02-21 15:25:40|11271.99|11271.99|11271.99|11271.99|11271.99|11271.99|11271.99|11271.99|0
1645457150000|2022-02-21 15:25:50|11271.77|11271.77|11272.2|11272.2|11272.2|11272.2|11271.41|11271.41|0
1645457160000|2022-02-21 15:26:00|11271.74|11271.74|11265.89|11265.89|11271.74|11271.74|11265.78|11265.78|0
1645457170000|2022-02-21 15:26:10|11265.64|11265.64|11265|11265|11265.64|11265.64|11265|11265|0
1645457180000|2022-02-21 15:26:20|11264.64|11264.64|11264.64|11264.64|11264.64|11264.64|11264.64|11264.64|0
1645457190000|2022-02-21 15:26:30|11264.41|11264.41|11264.23|11264.23|11264.41|11264.41|11264.23|11264.23|0
1645457200000|2022-02-21 15:26:40|11264.04|11264.04|11263.44|11263.44|11264.04|11264.04|11263.44|11263.44|0
1645457210000|2022-02-21 15:26:50|11263.25|11263.25|11264.12|11264.12|11264.12|11264.12|11262.35|11262.35|0
1645457220000|2022-02-21 15:27:00|11264.3|11264.3|11263.96|11263.96|11264.3|11264.3|11263.96|11263.96|0
1645457230000|2022-02-21 15:27:10|11263.83|11263.83|11263.4|11263.4|11263.83|11263.83|11263.4|11263.4|0
1645457240000|2022-02-21 15:27:20|11263.11|11263.11|11264.05|11264.05|11264.05|11264.05|11263.11|11263.11|0
1645457260000|2022-02-21 15:27:40|11264.19|11264.19|11267.15|11267.15|11267.15|11267.15|11264.19|11264.19|0
1645457270000|2022-02-21 15:27:50|11266.9|11266.9|11268.73|11268.73|11268.73|11268.73|11266.9|11266.9|0
1645457280000|2022-02-21 15:28:00|11268.96|11268.96|11273.7|11273.7|11273.7|11273.7|11268.96|11268.96|0
1645457290000|2022-02-21 15:28:10|11273.93|11273.93|11276.4|11276.4|11276.4|11276.4|11273.78|11273.78|0
1645457300000|2022-02-21 15:28:20|11277.19|11277.19|11276.85|11276.85|11277.32|11277.32|11276.53|11276.53|0
1645457310000|2022-02-21 15:28:30|11276.59|11276.59|11276.59|11276.59|11276.59|11276.59|11276.59|11276.59|0
1645457320000|2022-02-21 15:28:40|11276.51|11276.51|11276.69|11276.69|11276.69|11276.69|11276.51|11276.51|0
1645457340000|2022-02-21 15:29:00|11276.38|11276.38|11275.92|11275.92|11276.93|11276.93|11275.32|11275.32|0
1645457350000|2022-02-21 15:29:10|11276.25|11276.25|11275.92|11275.92|11276.25|11276.25|11275.92|11275.92|0
1645457370000|2022-02-21 15:29:30|11275.29|11275.29|11274.92|11274.92|11275.29|11275.29|11274.92|11274.92|0
1645457380000|2022-02-21 15:29:40|11274.49|11274.49|11274.49|11274.49|11274.49|11274.49|11274.49|11274.49|0
1645457400000|2022-02-21 15:30:00|11274.18|11274.18|11274.56|11274.56|11274.56|11274.56|11274.18|11274.18|0
1645457410000|2022-02-21 15:30:10|11274.82|11274.82|11274.39|11274.39|11274.82|11274.82|11274.39|11274.39|0
1645457420000|2022-02-21 15:30:20|11274.56|11274.56|11274.09|11274.09|11274.72|11274.72|11274.09|11274.09|0
1645457430000|2022-02-21 15:30:30|11273.59|11273.59|11273.34|11273.34|11273.59|11273.59|11273.34|11273.34|0
1645457440000|2022-02-21 15:30:40|11273.59|11273.59|11275.02|11275.02|11275.27|11275.27|11273.59|11273.59|0
1645457460000|2022-02-21 15:31:00|11274.39|11274.39|11274.39|11274.39|11274.39|11274.39|11274.39|11274.39|0
1645457470000|2022-02-21 15:31:10|11275.11|11275.11|11275.33|11275.33|11275.33|11275.33|11275.08|11275.08|0
1645457480000|2022-02-21 15:31:20|11275.64|11275.64|11274.91|11274.91|11275.64|11275.64|11274.79|11274.79|0
1645457490000|2022-02-21 15:31:30|11274.3|11274.3|11274.3|11274.3|11274.3|11274.3|11274.3|11274.3|0
1645457500000|2022-02-21 15:31:40|11274|11274|11274.79|11274.79|11274.79|11274.79|11274|11274|0
1645457520000|2022-02-21 15:32:00|11274.65|11274.65|11276.28|11276.28|11276.28|11276.28|11274.55|11274.55|0
1645457530000|2022-02-21 15:32:10|11276.52|11276.52|11276.52|11276.52|11276.52|11276.52|11276.52|11276.52|0
1645457540000|2022-02-21 15:32:20|11276.84|11276.84|11279.93|11279.93|11279.93|11279.93|11276.84|11276.84|0
1645457550000|2022-02-21 15:32:30|11280.72|11280.72|11281.09|11281.09|11281.09|11281.09|11280.72|11280.72|0
1645457560000|2022-02-21 15:32:40|11281.72|11281.72|11282.28|11282.28|11282.28|11282.28|11281.72|11281.72|0
1645457570000|2022-02-21 15:32:50|11282.42|11282.42|11282.28|11282.28|11282.42|11282.42|11282.28|11282.28|0
1645457580000|2022-02-21 15:33:00|11282.51|11282.51|11282.64|11282.64|11282.64|11282.64|11282.51|11282.51|0
1645457590000|2022-02-21 15:33:10|11282.89|11282.89|11282.64|11282.64|11282.89|11282.89|11282.64|11282.64|0
1645457600000|2022-02-21 15:33:20|11283|11283|11283.68|11283.68|11283.68|11283.68|11283|11283|0
1645457610000|2022-02-21 15:33:30|11283.84|11283.84|11283.84|11283.84|11283.84|11283.84|11283.84|11283.84|0
1645457630000|2022-02-21 15:33:50|11284.11|11284.11|11283.48|11283.48|11284.11|11284.11|11283.48|11283.48|0
1645457640000|2022-02-21 15:34:00|11283.74|11283.74|11283.84|11283.84|11283.99|11283.99|11283.74|11283.74|0
1645457650000|2022-02-21 15:34:10|11283.83|11283.83|11283.83|11283.83|11283.83|11283.83|11283.68|11283.68|0
1645457660000|2022-02-21 15:34:20|11283.74|11283.74|11283.74|11283.74|11283.74|11283.74|11283.74|11283.74|0
1645457670000|2022-02-21 15:34:30|11283.46|11283.46|11283.46|11283.46|11283.46|11283.46|11283.46|11283.46|0
1645457680000|2022-02-21 15:34:40|11283|11283|11283|11283|11283|11283|11283|11283|0
1645457700000|2022-02-21 15:35:00|11282.89|11282.89|11283.52|11283.52|11283.52|11283.52|11282.89|11282.89|0
1645457710000|2022-02-21 15:35:10|11282.73|11282.73|11282.73|11282.73|11282.73|11282.73|11282.73|11282.73|0
1645457740000|2022-02-21 15:35:40|11282.04|11282.04|11282.54|11282.54|11282.54|11282.54|11282.04|11282.04|0
1645457750000|2022-02-21 15:35:50|11282.68|11282.68|11283.15|11283.15|11283.15|11283.15|11282.4|11282.4|0
1645457760000|2022-02-21 15:36:00|11283.28|11283.28|11282.05|11282.05|11283.28|11283.28|11282.05|11282.05|0
1645457770000|2022-02-21 15:36:10|11281.36|11281.36|11280.1|11280.1|11281.36|11281.36|11280.1|11280.1|0
1645457780000|2022-02-21 15:36:20|11280.57|11280.57|11280.35|11280.35|11280.57|11280.57|11280.35|11280.35|0
1645457800000|2022-02-21 15:36:40|11280.04|11280.04|11280.35|11280.35|11280.35|11280.35|11280.04|11280.04|0
1645457810000|2022-02-21 15:36:50|11280.14|11280.14|11279.73|11279.73|11280.14|11280.14|11279.73|11279.73|0
1645457820000|2022-02-21 15:37:00|11279.64|11279.64|11279.55|11279.55|11279.64|11279.64|11279.55|11279.55|0
1645457830000|2022-02-21 15:37:10|11279.66|11279.66|11279.51|11279.51|11279.66|11279.66|11279.51|11279.51|0
1645457850000|2022-02-21 15:37:30|11279.32|11279.32|11279.32|11279.32|11279.32|11279.32|11279.32|11279.32|0
1645457860000|2022-02-21 15:37:40|11279.01|11279.01|11280.04|11280.04|11280.04|11280.04|11279.01|11279.01|0
1645457890000|2022-02-21 15:38:10|11280.36|11280.36|11280.36|11280.36|11280.36|11280.36|11280.36|11280.36|0
1645457900000|2022-02-21 15:38:20|11279.57|11279.57|11279.57|11279.57|11279.57|11279.57|11279.57|11279.57|0
1645457910000|2022-02-21 15:38:30|11279.87|11279.87|11279.56|11279.56|11279.87|11279.87|11279.56|11279.56|0
1645457920000|2022-02-21 15:38:40|11280.18|11280.18|11279.87|11279.87|11280.18|11280.18|11279.87|11279.87|0
1645457940000|2022-02-21 15:39:00|11279.72|11279.72|11279.5|11279.5|11279.72|11279.72|11279.5|11279.5|0
1645457950000|2022-02-21 15:39:10|11279.25|11279.25|11279.25|11279.25|11279.25|11279.25|11279.25|11279.25|0
1645457970000|2022-02-21 15:39:30|11279.43|11279.43|11279.43|11279.43|11279.43|11279.43|11279.43|11279.43|0
1645457980000|2022-02-21 15:39:40|11279.87|11279.87|11280.22|11280.22|11280.22|11280.22|11279.87|11279.87|0
1645457990000|2022-02-21 15:39:50|11280.37|11280.37|11281.16|11281.16|11281.16|11281.16|11280.37|11280.37|0
1645458000000|2022-02-21 15:40:00|11281.48|11281.48|11282.51|11282.51|11282.51|11282.51|11281.48|11281.48|0
1645458010000|2022-02-21 15:40:10|11282.65|11282.65|11282.65|11282.65|11282.65|11282.65|11282.65|11282.65|0
1645458020000|2022-02-21 15:40:20|11282.86|11282.86|11282.86|11282.86|11282.86|11282.86|11282.86|11282.86|0
1645458040000|2022-02-21 15:40:40|11282.65|11282.65|11283.38|11283.38|11283.38|11283.38|11282.65|11282.65|0
1645458060000|2022-02-21 15:41:00|11283.23|11283.23|11283.3|11283.3|11283.3|11283.3|11282.72|11282.72|0
1645458070000|2022-02-21 15:41:10|11283.11|11283.11|11282.8|11282.8|11283.11|11283.11|11282.8|11282.8|0
1645458080000|2022-02-21 15:41:20|11283.01|11283.01|11283.33|11283.33|11283.33|11283.33|11283.01|11283.01|0
1645458090000|2022-02-21 15:41:30|11282.9|11282.9|11282.77|11282.77|11282.9|11282.9|11282.77|11282.77|0
1645458100000|2022-02-21 15:41:40|11282.62|11282.62|11283.34|11283.34|11283.34|11283.34|11282.62|11282.62|0
1645458120000|2022-02-21 15:42:00|11283.21|11283.21|11283.21|11283.21|11283.21|11283.21|11283.21|11283.21|0
1645458130000|2022-02-21 15:42:10|11282.89|11282.89|11283.28|11283.28|11283.28|11283.28|11282.89|11282.89|0
1645458140000|2022-02-21 15:42:20|11283.48|11283.48|11283.93|11283.93|11283.93|11283.93|11283.48|11283.48|0
1645458150000|2022-02-21 15:42:30|11283.49|11283.49|11283.79|11283.79|11283.79|11283.79|11283.49|11283.49|0
1645458160000|2022-02-21 15:42:40|11283.48|11283.48|11283.48|11283.48|11283.48|11283.48|11283.48|11283.48|0
1645458170000|2022-02-21 15:42:50|11283.73|11283.73|11283.73|11283.73|11283.73|11283.73|11283.23|11283.23|0
1645458180000|2022-02-21 15:43:00|11283.53|11283.53|11283.53|11283.53|11283.53|11283.53|11283.53|11283.53|0
1645458200000|2022-02-21 15:43:20|11283.28|11283.28|11283.28|11283.28|11283.28|11283.28|11283.28|11283.28|0
1645458210000|2022-02-21 15:43:30|11283.5|11283.5|11283.62|11283.62|11284.05|11284.05|11283.5|11283.5|0
1645458220000|2022-02-21 15:43:40|11283.81|11283.81|11283.51|11283.51|11283.81|11283.81|11283.51|11283.51|0
1645458240000|2022-02-21 15:44:00|11283.64|11283.64|11283.64|11283.64|11283.96|11283.96|11283.64|11283.64|0
1645458250000|2022-02-21 15:44:10|11283.96|11283.96|11284.19|11284.19|11284.19|11284.19|11283.96|11283.96|0
1645458260000|2022-02-21 15:44:20|11284.32|11284.32|11284.09|11284.09|11284.4|11284.4|11284.09|11284.09|0
1645458280000|2022-02-21 15:44:40|11284.3|11284.3|11284.3|11284.3|11284.3|11284.3|11284.3|11284.3|0
1645458300000|2022-02-21 15:45:00|11284.44|11284.44|11283.87|11283.87|11284.44|11284.44|11283.87|11283.87|0
1645458320000|2022-02-21 15:45:20|11283.71|11283.71|11282.89|11282.89|11283.71|11283.71|11282.89|11282.89|0
1645458330000|2022-02-21 15:45:30|11283|11283|11282.89|11282.89|11283|11283|11282.89|11282.89|0
1645458340000|2022-02-21 15:45:40|11281.97|11281.97|11281.55|11281.55|11281.97|11281.97|11281.34|11281.34|0
1645458350000|2022-02-21 15:45:50|11281.87|11281.87|11282.18|11282.18|11282.18|11282.18|11281.87|11281.87|0
1645458360000|2022-02-21 15:46:00|11281.97|11281.97|11280.84|11280.84|11281.97|11281.97|11280.84|11280.84|0
1645458370000|2022-02-21 15:46:10|11281.16|11281.16|11276.01|11276.01|11281.16|11281.16|11276.01|11276.01|0
1645458380000|2022-02-21 15:46:20|11276.32|11276.32|11276.32|11276.32|11276.32|11276.32|11276.32|11276.32|0
1645458390000|2022-02-21 15:46:30|11275.72|11275.72|11275.09|11275.09|11275.72|11275.72|11275.09|11275.09|0
1645458400000|2022-02-21 15:46:40|11275.4|11275.4|11275.55|11275.55|11275.85|11275.85|11274.97|11274.97|0
1645458410000|2022-02-21 15:46:50|11275.34|11275.34|11275.31|11275.31|11275.5|11275.5|11275.31|11275.31|0
1645458420000|2022-02-21 15:47:00|11275.09|11275.09|11273.79|11273.79|11275.09|11275.09|11273.62|11273.62|0
1645458430000|2022-02-21 15:47:10|11274.04|11274.04|11273.91|11273.91|11274.04|11274.04|11273.68|11273.68|0
1645458440000|2022-02-21 15:47:20|11273.82|11273.82|11273.37|11273.37|11273.82|11273.82|11273.37|11273.37|0
1645458450000|2022-02-21 15:47:30|11273.68|11273.68|11273.68|11273.68|11273.68|11273.68|11273.68|11273.68|0
1645458460000|2022-02-21 15:47:40|11273.82|11273.82|11274.18|11274.18|11274.49|11274.49|11273.82|11273.82|0
1645458470000|2022-02-21 15:47:50|11273.74|11273.74|11274.2|11274.2|11274.2|11274.2|11273.74|11273.74|0
1645458480000|2022-02-21 15:48:00|11274.29|11274.29|11273.73|11273.73|11274.39|11274.39|11273.73|11273.73|0
1645458490000|2022-02-21 15:48:10|11273.41|11273.41|11273.26|11273.26|11273.41|11273.41|11273.26|11273.26|0
1645458500000|2022-02-21 15:48:20|11273.58|11273.58|11271.8|11271.8|11273.58|11273.58|11271.64|11271.64|0
1645458510000|2022-02-21 15:48:30|11271.45|11271.45|11269.9|11269.9|11271.45|11271.45|11269.9|11269.9|0
1645458520000|2022-02-21 15:48:40|11270.34|11270.34|11267.96|11267.96|11270.34|11270.34|11267.96|11267.96|0
1645458530000|2022-02-21 15:48:50|11266.64|11266.64|11263.89|11263.89|11267.96|11267.96|11263.89|11263.89|0
1645458540000|2022-02-21 15:49:00|11264.32|11264.32|11263.48|11263.48|11264.32|11264.32|11263.4|11263.4|0
1645458550000|2022-02-21 15:49:10|11263|11263|11262.39|11262.39|11263|11263|11262.39|11262.39|0
1645458560000|2022-02-21 15:49:20|11262.29|11262.29|11261.41|11261.41|11262.39|11262.39|11261.41|11261.41|0
1645458570000|2022-02-21 15:49:30|11260.18|11260.18|11255.97|11255.97|11260.18|11260.18|11255.97|11255.97|0
1645458580000|2022-02-21 15:49:40|11255.83|11255.83|11251.55|11251.55|11255.83|11255.83|11251.49|11251.49|0
1645458590000|2022-02-21 15:49:50|11251.47|11251.47|11250.84|11250.84|11251.47|11251.47|11250.84|11250.84|0
1645458600000|2022-02-21 15:50:00|11250.64|11250.64|11249.73|11249.73|11250.64|11250.64|11249.73|11249.73|0
1645458610000|2022-02-21 15:50:10|11249.4|11249.4|11248.85|11248.85|11249.4|11249.4|11248.85|11248.85|0
1645458620000|2022-02-21 15:50:20|11248.98|11248.98|11248.98|11248.98|11248.98|11248.98|11248.98|11248.98|0
1645458630000|2022-02-21 15:50:30|11248.83|11248.83|11248.83|11248.83|11248.83|11248.83|11248.83|11248.83|0
1645458640000|2022-02-21 15:50:40|11248.39|11248.39|11248.84|11248.84|11248.84|11248.84|11248.18|11248.18|0
1645458650000|2022-02-21 15:50:50|11249.28|11249.28|11248.75|11248.75|11249.28|11249.28|11248.75|11248.75|0
1645458660000|2022-02-21 15:51:00|11249.21|11249.21|11250.04|11250.04|11250.04|11250.04|11249.21|11249.21|0
1645458670000|2022-02-21 15:51:10|11249.6|11249.6|11249.96|11249.96|11249.96|11249.96|11249.52|11249.52|0
1645458680000|2022-02-21 15:51:20|11249.35|11249.35|11249.44|11249.44|11249.44|11249.44|11249|11249|0
1645458690000|2022-02-21 15:51:30|11248.56|11248.56|11247.63|11247.63|11248.56|11248.56|11247.63|11247.63|0
1645458700000|2022-02-21 15:51:40|11247.26|11247.26|11247.05|11247.05|11247.26|11247.26|11247.05|11247.05|0
1645458720000|2022-02-21 15:52:00|11246.81|11246.81|11246.16|11246.16|11246.81|11246.81|11245.85|11245.85|0
1645458730000|2022-02-21 15:52:10|11246.4|11246.4|11246.3|11246.3|11246.4|11246.4|11246.09|11246.09|0
1645458740000|2022-02-21 15:52:20|11245.98|11245.98|11245.67|11245.67|11245.98|11245.98|11245.67|11245.67|0
1645458750000|2022-02-21 15:52:30|11245.35|11245.35|11244.96|11244.96|11245.35|11245.35|11244.96|11244.96|0
1645458770000|2022-02-21 15:52:50|11244.65|11244.65|11245.34|11245.34|11245.34|11245.34|11244.65|11244.65|0
1645458780000|2022-02-21 15:53:00|11245.69|11245.69|11245.69|11245.69|11245.69|11245.69|11245.69|11245.69|0
1645458790000|2022-02-21 15:53:10|11245.97|11245.97|11246.11|11246.11|11246.11|11246.11|11245.97|11245.97|0
1645458800000|2022-02-21 15:53:20|11246.43|11246.43|11247.78|11247.78|11247.97|11247.97|11246.43|11246.43|0
1645458810000|2022-02-21 15:53:30|11247.97|11247.97|11250.08|11250.08|11250.08|11250.08|11247.97|11247.97|0
1645458820000|2022-02-21 15:53:40|11250.34|11250.34|11250.53|11250.53|11250.53|11250.53|11250.34|11250.34|0
1645458830000|2022-02-21 15:53:50|11251.35|11251.35|11254.15|11254.15|11254.15|11254.15|11251.35|11251.35|0
1645458840000|2022-02-21 15:54:00|11254.61|11254.61|11255.59|11255.59|11255.59|11255.59|11254.61|11254.61|0
1645458850000|2022-02-21 15:54:10|11255.16|11255.16|11255.16|11255.16|11255.16|11255.16|11255.16|11255.16|0
1645458860000|2022-02-21 15:54:20|11255.34|11255.34|11255.34|11255.34|11255.34|11255.34|11255.34|11255.34|0
1645458870000|2022-02-21 15:54:30|11255.26|11255.26|11255.26|11255.26|11255.26|11255.26|11255.26|11255.26|0
1645458880000|2022-02-21 15:54:40|11255.58|11255.58|11255.58|11255.58|11255.58|11255.58|11255.58|11255.58|0
1645458900000|2022-02-21 15:55:00|11255.69|11255.69|11255.32|11255.32|11255.8|11255.8|11255.32|11255.32|0
1645458910000|2022-02-21 15:55:10|11255.57|11255.57|11255.26|11255.26|11255.57|11255.57|11255.26|11255.26|0
1645458940000|2022-02-21 15:55:40|11255.13|11255.13|11255.13|11255.13|11255.13|11255.13|11255.13|11255.13|0
1645458960000|2022-02-21 15:56:00|11255.01|11255.01|11255.33|11255.33|11255.33|11255.33|11255.01|11255.01|0
1645458970000|2022-02-21 15:56:10|11255.57|11255.57|11255.93|11255.93|11255.93|11255.93|11255.57|11255.57|0
1645459000000|2022-02-21 15:56:40|11255.49|11255.49|11255.69|11255.69|11255.69|11255.69|11255.49|11255.49|0
1645459020000|2022-02-21 15:57:00|11255.39|11255.39|11255.39|11255.39|11255.39|11255.39|11255.39|11255.39|0
1645459040000|2022-02-21 15:57:20|11255.6|11255.6|11255.6|11255.6|11255.6|11255.6|11255.6|11255.6|0
1645459050000|2022-02-21 15:57:30|11255.17|11255.17|11255.17|11255.17|11255.17|11255.17|11255.17|11255.17|0
1645459060000|2022-02-21 15:57:40|11255.96|11255.96|11255.96|11255.96|11255.96|11255.96|11255.96|11255.96|0
1645459080000|2022-02-21 15:58:00|11256.11|11256.11|11256.38|11256.38|11256.38|11256.38|11255.32|11255.32|0
1645459090000|2022-02-21 15:58:10|11256.81|11256.81|11257.27|11257.27|11257.27|11257.27|11256.81|11256.81|0
1645459110000|2022-02-21 15:58:30|11256.84|11256.84|11257.15|11257.15|11257.15|11257.15|11256.84|11256.84|0
1645459120000|2022-02-21 15:58:40|11257.47|11257.47|11257.47|11257.47|11257.47|11257.47|11257.47|11257.47|0
1645459130000|2022-02-21 15:58:50|11257.9|11257.9|11257.9|11257.9|11257.9|11257.9|11257.9|11257.9|0
1645459140000|2022-02-21 15:59:00|11257.11|11257.11|11257.27|11257.27|11257.37|11257.37|11257.11|11257.11|0
1645459180000|2022-02-21 15:59:40|11256.9|11256.9|11256.29|11256.29|11256.9|11256.9|11256.29|11256.29|0
1645459190000|2022-02-21 15:59:50|11256.66|11256.66|11256.9|11256.9|11257.54|11257.54|11256.66|11256.66|0
1645459200000|2022-02-21 16:00:00|11256.44|11256.44|11256.15|11256.15|11256.44|11256.44|11256.15|11256.15|0
1645459210000|2022-02-21 16:00:10|11256.42|11256.42|11256.42|11256.42|11256.42|11256.42|11256.42|11256.42|0
1645459230000|2022-02-21 16:00:30|11255.8|11255.8|11255.8|11255.8|11255.8|11255.8|11255.8|11255.8|0
1645459240000|2022-02-21 16:00:40|11255.69|11255.69|11255.82|11255.82|11255.82|11255.82|11255.69|11255.69|0
1645459260000|2022-02-21 16:01:00|11255.57|11255.57|11255.57|11255.57|11255.57|11255.57|11255.57|11255.57|0
1645459270000|2022-02-21 16:01:10|11255.43|11255.43|11255.27|11255.27|11255.64|11255.64|11255.27|11255.27|0
1645459280000|2022-02-21 16:01:20|11255.59|11255.59|11255.59|11255.59|11255.59|11255.59|11255.59|11255.59|0
1645459290000|2022-02-21 16:01:30|11255.9|11255.9|11255.9|11255.9|11255.9|11255.9|11255.9|11255.9|0
1645459300000|2022-02-21 16:01:40|11256|11256|11256|11256|11256|11256|11256|11256|0
1645459320000|2022-02-21 16:02:00|11256.43|11256.43|11256.52|11256.52|11256.52|11256.52|11256.43|11256.43|0
1645459330000|2022-02-21 16:02:10|11256.84|11256.84|11256.84|11256.84|11256.84|11256.84|11256.84|11256.84|0
1645459340000|2022-02-21 16:02:20|11257.03|11257.03|11257.03|11257.03|11257.03|11257.03|11257.03|11257.03|0
1645459350000|2022-02-21 16:02:30|11256.95|11256.95|11256.95|11256.95|11256.95|11256.95|11256.95|11256.95|0
1645459360000|2022-02-21 16:02:40|11257.13|11257.13|11257.13|11257.13|11257.13|11257.13|11257.13|11257.13|0
1645459370000|2022-02-21 16:02:50|11257.02|11257.02|11256.66|11256.66|11257.02|11257.02|11256.66|11256.66|0
1645459380000|2022-02-21 16:03:00|11256.34|11256.34|11256.23|11256.23|11256.34|11256.34|11256.23|11256.23|0
1645459390000|2022-02-21 16:03:10|11255.87|11255.87|11255.37|11255.37|11256.19|11256.19|11255.37|11255.37|0
1645459400000|2022-02-21 16:03:20|11255.51|11255.51|11255.94|11255.94|11255.94|11255.94|11255.51|11255.51|0
1645459410000|2022-02-21 16:03:30|11256.37|11256.37|11256.37|11256.37|11256.37|11256.37|11256.37|11256.37|0
1645459430000|2022-02-21 16:03:50|11255.75|11255.75|11255.75|11255.75|11255.75|11255.75|11255.75|11255.75|0
1645459460000|2022-02-21 16:04:20|11255.88|11255.88|11256.2|11256.2|11256.2|11256.2|11255.88|11255.88|0
1645459470000|2022-02-21 16:04:30|11256.51|11256.51|11256.43|11256.43|11256.51|11256.51|11256.43|11256.43|0
1645459480000|2022-02-21 16:04:40|11256.2|11256.2|11256.2|11256.2|11256.2|11256.2|11256.2|11256.2|0
1645459490000|2022-02-21 16:04:50|11256.41|11256.41|11256.41|11256.41|11256.41|11256.41|11256.41|11256.41|0
1645459500000|2022-02-21 16:05:00|11256.05|11256.05|11254.63|11254.63|11256.05|11256.05|11254.63|11254.63|0
1645459550000|2022-02-21 16:05:50|11254.86|11254.86|11255.25|11255.25|11255.25|11255.25|11254.75|11254.75|0
1645459560000|2022-02-21 16:06:00|11255.13|11255.13|11255.13|11255.13|11255.13|11255.13|11255.13|11255.13|0
1645459570000|2022-02-21 16:06:10|11255.25|11255.25|11255.23|11255.23|11255.34|11255.34|11255.23|11255.23|0
1645459580000|2022-02-21 16:06:20|11255.53|11255.53|11255.53|11255.53|11255.53|11255.53|11255.53|11255.53|0
1645459590000|2022-02-21 16:06:30|11255.61|11255.61|11254.98|11254.98|11255.61|11255.61|11254.98|11254.98|0
1645459600000|2022-02-21 16:06:40|11255.21|11255.21|11255.21|11255.21|11255.21|11255.21|11255.21|11255.21|0
1645459620000|2022-02-21 16:07:00|11255.52|11255.52|11255.61|11255.61|11255.61|11255.61|11255.52|11255.52|0
1645459630000|2022-02-21 16:07:10|11255.46|11255.46|11256.25|11256.25|11256.25|11256.25|11255.46|11255.46|0
1645459650000|2022-02-21 16:07:30|11256.61|11256.61|11256.61|11256.61|11256.61|11256.61|11256.61|11256.61|0
1645459660000|2022-02-21 16:07:40|11256.42|11256.42|11256.42|11256.42|11256.42|11256.42|11256.42|11256.42|0
1645459670000|2022-02-21 16:07:50|11257.05|11257.05|11257.05|11257.05|11257.05|11257.05|11257.05|11257.05|0
1645459680000|2022-02-21 16:08:00|11256.9|11256.9|11256.9|11256.9|11256.9|11256.9|11256.9|11256.9|0
1645459690000|2022-02-21 16:08:10|11256.47|11256.47|11256.78|11256.78|11256.78|11256.78|11256.47|11256.47|0
1645459700000|2022-02-21 16:08:20|11256.57|11256.57|11255.96|11255.96|11256.57|11256.57|11255.96|11255.96|0
1645459710000|2022-02-21 16:08:30|11255.35|11255.35|11255.35|11255.35|11255.35|11255.35|11255.35|11255.35|0
1645459720000|2022-02-21 16:08:40|11255.2|11255.2|11253.88|11253.88|11255.2|11255.2|11253.88|11253.88|0
1645459730000|2022-02-21 16:08:50|11253.52|11253.52|11253.79|11253.79|11254.27|11254.27|11253.52|11253.52|0
1645459740000|2022-02-21 16:09:00|11254.06|11254.06|11254.27|11254.27|11254.27|11254.27|11254.06|11254.06|0
1645459750000|2022-02-21 16:09:10|11253.95|11253.95|11253.95|11253.95|11253.95|11253.95|11253.95|11253.95|0
1645459760000|2022-02-21 16:09:20|11253.62|11253.62|11253.62|11253.62|11253.62|11253.62|11253.62|11253.62|0
1645459770000|2022-02-21 16:09:30|11253.86|11253.86|11253.43|11253.43|11253.86|11253.86|11253.43|11253.43|0
1645459780000|2022-02-21 16:09:40|11253.64|11253.64|11253.41|11253.41|11253.64|11253.64|11253.41|11253.41|0
1645459790000|2022-02-21 16:09:50|11254.01|11254.01|11254.01|11254.01|11254.01|11254.01|11254.01|11254.01|0
1645459800000|2022-02-21 16:10:00|11254.33|11254.33|11253.83|11253.83|11254.33|11254.33|11253.64|11253.64|0
1645459810000|2022-02-21 16:10:10|11253.62|11253.62|11253.81|11253.81|11253.81|11253.81|11253.62|11253.62|0
1645459820000|2022-02-21 16:10:20|11253.5|11253.5|11253.5|11253.5|11253.5|11253.5|11253.5|11253.5|0
1645459830000|2022-02-21 16:10:30|11253.65|11253.65|11253.65|11253.65|11253.65|11253.65|11253.65|11253.65|0
1645459840000|2022-02-21 16:10:40|11253.56|11253.56|11254.07|11254.07|11254.07|11254.07|11253.34|11253.34|0
1645459850000|2022-02-21 16:10:50|11254.39|11254.39|11254.11|11254.11|11254.39|11254.39|11254.11|11254.11|0
1645459860000|2022-02-21 16:11:00|11253.32|11253.32|11253.32|11253.32|11253.32|11253.32|11252.93|11252.93|0
1645459870000|2022-02-21 16:11:10|11253.55|11253.55|11253.61|11253.61|11253.92|11253.92|11253.55|11253.55|0
1645459880000|2022-02-21 16:11:20|11253.25|11253.25|11254.04|11254.04|11254.04|11254.04|11253.25|11253.25|0
1645459890000|2022-02-21 16:11:30|11254.67|11254.67|11254.67|11254.67|11254.67|11254.67|11254.67|11254.67|0
1645459900000|2022-02-21 16:11:40|11254.42|11254.42|11254.69|11254.69|11254.69|11254.69|11254.42|11254.42|0
1645459910000|2022-02-21 16:11:50|11255.32|11255.32|11257.06|11257.06|11257.06|11257.06|11255.32|11255.32|0
1645459920000|2022-02-21 16:12:00|11257.51|11257.51|11257.39|11257.39|11257.51|11257.51|11257.39|11257.39|0
1645459930000|2022-02-21 16:12:10|11257.48|11257.48|11258.34|11258.34|11258.34|11258.34|11257.48|11257.48|0
1645459950000|2022-02-21 16:12:30|11258.58|11258.58|11258.58|11258.58|11258.58|11258.58|11258.58|11258.58|0
1645459960000|2022-02-21 16:12:40|11258.73|11258.73|11258.71|11258.71|11258.73|11258.73|11258.5|11258.5|0
1645459970000|2022-02-21 16:12:50|11259.02|11259.02|11259.31|11259.31|11259.31|11259.31|11259.02|11259.02|0
1645459980000|2022-02-21 16:13:00|11258.62|11258.62|11258.87|11258.87|11258.87|11258.87|11258.41|11258.41|0
1645459990000|2022-02-21 16:13:10|11259.1|11259.1|11258.98|11258.98|11259.1|11259.1|11258.98|11258.98|0
1645460000000|2022-02-21 16:13:20|11258.67|11258.67|11257.47|11257.47|11258.98|11258.98|11257.47|11257.47|0
1645460010000|2022-02-21 16:13:30|11257.58|11257.58|11257.58|11257.58|11257.58|11257.58|11257.58|11257.58|0
1645460020000|2022-02-21 16:13:40|11257.9|11257.9|11257.9|11257.9|11258.21|11258.21|11257.9|11257.9|0
1645460030000|2022-02-21 16:13:50|11258.01|11258.01|11258.44|11258.44|11258.44|11258.44|11258.01|11258.01|0
1645460040000|2022-02-21 16:14:00|11258.19|11258.19|11258.75|11258.75|11258.75|11258.75|11258.19|11258.19|0
1645460050000|2022-02-21 16:14:10|11258.55|11258.55|11258.55|11258.55|11258.55|11258.55|11258.55|11258.55|0
1645460060000|2022-02-21 16:14:20|11258.76|11258.76|11257.66|11257.66|11258.76|11258.76|11257.66|11257.66|0
1645460070000|2022-02-21 16:14:30|11257.89|11257.89|11257.89|11257.89|11257.89|11257.89|11257.89|11257.89|0
1645460100000|2022-02-21 16:15:00|11257.99|11257.99|11257.99|11257.99|11257.99|11257.99|11257.99|11257.99|0
1645460120000|2022-02-21 16:15:20|11257.9|11257.9|11258.48|11258.48|11258.48|11258.48|11257.9|11257.9|0
1645460130000|2022-02-21 16:15:30|11258.28|11258.28|11258.41|11258.41|11258.41|11258.41|11258.28|11258.28|0
1645460160000|2022-02-21 16:16:00|11258.18|11258.18|11258.18|11258.18|11258.18|11258.18|11258.18|11258.18|0
1645460170000|2022-02-21 16:16:10|11258.31|11258.31|11257.88|11257.88|11258.31|11258.31|11257.88|11257.88|0
1645460180000|2022-02-21 16:16:20|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|0
1645460200000|2022-02-21 16:16:40|11257.37|11257.37|11257.22|11257.22|11257.37|11257.37|11257.22|11257.22|0
1645460210000|2022-02-21 16:16:50|11257.08|11257.08|11257.08|11257.08|11257.08|11257.08|11257.08|11257.08|0
1645460220000|2022-02-21 16:17:00|11256.78|11256.78|11256.78|11256.78|11256.78|11256.78|11256.78|11256.78|0
1645460230000|2022-02-21 16:17:10|11256.42|11256.42|11256.31|11256.31|11256.42|11256.42|11256.31|11256.31|0
1645460240000|2022-02-21 16:17:20|11256.63|11256.63|11256.93|11256.93|11256.93|11256.93|11256.63|11256.63|0
1645460250000|2022-02-21 16:17:30|11255.92|11255.92|11255.84|11255.84|11256.07|11256.07|11255.84|11255.84|0
1645460260000|2022-02-21 16:17:40|11256.16|11256.16|11257.63|11257.63|11257.63|11257.63|11256.16|11256.16|0
1645460270000|2022-02-21 16:17:50|11257.31|11257.31|11257.72|11257.72|11257.72|11257.72|11257.31|11257.31|0
1645460280000|2022-02-21 16:18:00|11257.47|11257.47|11257.34|11257.34|11257.72|11257.72|11257.34|11257.34|0
1645460290000|2022-02-21 16:18:10|11257.47|11257.47|11257.68|11257.68|11257.68|11257.68|11257.47|11257.47|0
1645460300000|2022-02-21 16:18:20|11257.48|11257.48|11257.48|11257.48|11257.48|11257.48|11257.48|11257.48|0
1645460310000|2022-02-21 16:18:30|11257.27|11257.27|11257.27|11257.27|11257.27|11257.27|11257.27|11257.27|0
1645460330000|2022-02-21 16:18:50|11256.87|11256.87|11256.87|11256.87|11256.87|11256.87|11256.87|11256.87|0
1645460340000|2022-02-21 16:19:00|11256.51|11256.51|11256.24|11256.24|11256.51|11256.51|11256.24|11256.24|0
1645460350000|2022-02-21 16:19:10|11256.01|11256.01|11256.01|11256.01|11256.01|11256.01|11256.01|11256.01|0
1645460360000|2022-02-21 16:19:20|11255.21|11255.21|11255.53|11255.53|11255.53|11255.53|11255.21|11255.21|0
1645460370000|2022-02-21 16:19:30|11255.34|11255.34|11255.34|11255.34|11255.34|11255.34|11255.34|11255.34|0
1645460380000|2022-02-21 16:19:40|11255.59|11255.59|11255.59|11255.59|11255.59|11255.59|11255.59|11255.59|0
1645460390000|2022-02-21 16:19:50|11255.38|11255.38|11255.38|11255.38|11255.38|11255.38|11255.38|11255.38|0
1645460400000|2022-02-21 16:20:00|11255.61|11255.61|11256.4|11256.4|11256.4|11256.4|11255.61|11255.61|0
1645460410000|2022-02-21 16:20:10|11256.59|11256.59|11256.59|11256.59|11256.59|11256.59|11256.59|11256.59|0
1645460420000|2022-02-21 16:20:20|11256.27|11256.27|11256.37|11256.37|11256.37|11256.37|11256.27|11256.27|0
1645460430000|2022-02-21 16:20:30|11256.18|11256.18|11256.39|11256.39|11256.39|11256.39|11256.18|11256.18|0
1645460440000|2022-02-21 16:20:40|11256.14|11256.14|11256.55|11256.55|11256.55|11256.55|11256.14|11256.14|0
1645460460000|2022-02-21 16:21:00|11256.11|11256.11|11255.23|11255.23|11256.11|11256.11|11255.23|11255.23|0
1645460470000|2022-02-21 16:21:10|11254.88|11254.88|11254.08|11254.08|11254.88|11254.88|11254.08|11254.08|0
1645460480000|2022-02-21 16:21:20|11254.19|11254.19|11254.59|11254.59|11254.59|11254.59|11254.19|11254.19|0
1645460490000|2022-02-21 16:21:30|11254.39|11254.39|11254.59|11254.59|11254.59|11254.59|11254.39|11254.39|0
1645460500000|2022-02-21 16:21:40|11254.39|11254.39|11254.39|11254.39|11254.39|11254.39|11254.16|11254.16|0
1645460520000|2022-02-21 16:22:00|11254.08|11254.08|11254.08|11254.08|11254.08|11254.08|11254.08|11254.08|0
1645460530000|2022-02-21 16:22:10|11253.85|11253.85|11253.95|11253.95|11254.16|11254.16|11253.74|11253.74|0
1645460540000|2022-02-21 16:22:20|11253.84|11253.84|11253.84|11253.84|11253.84|11253.84|11253.84|11253.84|0
1645460550000|2022-02-21 16:22:30|11253.53|11253.53|11253.56|11253.56|11253.56|11253.56|11253.33|11253.33|0
1645460560000|2022-02-21 16:22:40|11253.41|11253.41|11253.41|11253.41|11253.41|11253.41|11253.41|11253.41|0
1645460570000|2022-02-21 16:22:50|11253.11|11253.11|11254.58|11254.58|11254.58|11254.58|11252.88|11252.88|0
1645460580000|2022-02-21 16:23:00|11254.88|11254.88|11253.95|11253.95|11254.88|11254.88|11253.82|11253.82|0
1645460590000|2022-02-21 16:23:10|11253.76|11253.76|11253.27|11253.27|11253.76|11253.76|11253.27|11253.27|0
1645460600000|2022-02-21 16:23:20|11253.57|11253.57|11254.2|11254.2|11254.65|11254.65|11253.57|11253.57|0
1645460610000|2022-02-21 16:23:30|11254.06|11254.06|11255.02|11255.02|11255.02|11255.02|11254.06|11254.06|0
1645460630000|2022-02-21 16:23:50|11255.26|11255.26|11255.26|11255.26|11255.26|11255.26|11255.26|11255.26|0
1645460640000|2022-02-21 16:24:00|11255.61|11255.61|11255.11|11255.11|11255.61|11255.61|11255.11|11255.11|0
1645460660000|2022-02-21 16:24:20|11254.87|11254.87|11254.78|11254.78|11255.22|11255.22|11254.78|11254.78|0
1645460670000|2022-02-21 16:24:30|11254.34|11254.34|11254.47|11254.47|11254.82|11254.82|11253.51|11253.51|0
1645460680000|2022-02-21 16:24:40|11254.28|11254.28|11253.34|11253.34|11254.47|11254.47|11253.34|11253.34|0
1645460700000|2022-02-21 16:25:00|11252.99|11252.99|11253.04|11253.04|11253.04|11253.04|11252.85|11252.85|0
1645460710000|2022-02-21 16:25:10|11252.83|11252.83|11253.06|11253.06|11253.06|11253.06|11252.83|11252.83|0
1645460720000|2022-02-21 16:25:20|11252.87|11252.87|11252.87|11252.87|11252.87|11252.87|11252.87|11252.87|0
1645460750000|2022-02-21 16:25:50|11252.24|11252.24|11250.58|11250.58|11252.24|11252.24|11250.58|11250.58|0
1645460760000|2022-02-21 16:26:00|11250.22|11250.22|11248.85|11248.85|11250.48|11250.48|11248.85|11248.85|0
1645460770000|2022-02-21 16:26:10|11249.11|11249.11|11249.48|11249.48|11249.54|11249.54|11249.11|11249.11|0
1645460780000|2022-02-21 16:26:20|11249.64|11249.64|11247.36|11247.36|11250.78|11250.78|11247.36|11247.36|0
1645460790000|2022-02-21 16:26:30|11247.57|11247.57|11246.29|11246.29|11247.57|11247.57|11245.97|11245.97|0
1645460800000|2022-02-21 16:26:40|11246.72|11246.72|11246.57|11246.57|11246.72|11246.72|11246.57|11246.57|0
1645460810000|2022-02-21 16:26:50|11246.21|11246.21|11246.46|11246.46|11246.57|11246.57|11246.21|11246.21|0
1645460820000|2022-02-21 16:27:00|11246.21|11246.21|11246.23|11246.23|11246.9|11246.9|11246.21|11246.21|0
1645460830000|2022-02-21 16:27:10|11246.53|11246.53|11246.66|11246.66|11246.89|11246.89|11246.53|11246.53|0
1645460840000|2022-02-21 16:27:20|11247.52|11247.52|11247.52|11247.52|11247.74|11247.74|11247.42|11247.42|0
1645460860000|2022-02-21 16:27:40|11247.73|11247.73|11248.33|11248.33|11248.33|11248.33|11247.73|11247.73|0
1645460870000|2022-02-21 16:27:50|11248.1|11248.1|11248.45|11248.45|11248.54|11248.54|11248.1|11248.1|0
1645460880000|2022-02-21 16:28:00|11248.1|11248.1|11248.15|11248.15|11248.61|11248.61|11247.76|11247.76|0
1645460890000|2022-02-21 16:28:10|11247.71|11247.71|11247.26|11247.26|11248.33|11248.33|11246.95|11246.95|0
1645460900000|2022-02-21 16:28:20|11248.15|11248.15|11247.2|11247.2|11248.15|11248.15|11246.86|11246.86|0
1645460910000|2022-02-21 16:28:30|11247.43|11247.43|11247.46|11247.46|11247.66|11247.66|11247.43|11247.43|0
1645460920000|2022-02-21 16:28:40|11247.34|11247.34|11247.09|11247.09|11248.43|11248.43|11247.09|11247.09|0
1645460930000|2022-02-21 16:28:50|11246.9|11246.9|11244.96|11244.96|11247.27|11247.27|11244.59|11244.59|0
1645460940000|2022-02-21 16:29:00|11245.06|11245.06|11243.73|11243.73|11245.31|11245.31|11243.02|11243.02|0
1645460950000|2022-02-21 16:29:10|11243.58|11243.58|11241.84|11241.84|11243.58|11243.58|11241.84|11241.84|0
1645460960000|2022-02-21 16:29:20|11242.21|11242.21|11241.93|11241.93|11242.49|11242.49|11241.69|11241.69|0
1645460970000|2022-02-21 16:29:30|11242.2|11242.2|11243.3|11243.3|11243.3|11243.3|11241.49|11241.49|0
1645460980000|2022-02-21 16:29:40|11242.94|11242.94|11242.54|11242.54|11243.48|11243.48|11242.18|11242.18|0
1645460990000|2022-02-21 16:29:50|11242.69|11242.69|11245.15|11245.15|11245.15|11245.15|11242.29|11242.29|0
1645517700000|2022-02-22 08:15:00|10953.29|10953.29|10962.87|10962.87|10964.75|10964.75|10953.29|10953.29|0
1645517710000|2022-02-22 08:15:10|10963.31|10963.31|10955.77|10955.77|10963.31|10963.31|10955.77|10955.77|0
1645517720000|2022-02-22 08:15:20|10957.34|10957.34|10960.95|10960.95|10960.95|10960.95|10954.51|10954.51|0
1645517730000|2022-02-22 08:15:30|10961.39|10961.39|10966.62|10966.62|10968.19|10968.19|10959.51|10959.51|0
1645517740000|2022-02-22 08:15:40|10966.31|10966.31|10963.61|10963.61|10966.44|10966.44|10963.61|10963.61|0
1645517750000|2022-02-22 08:15:50|10963.91|10963.91|10974.49|10974.49|10974.49|10974.49|10963.61|10963.61|0
1645517760000|2022-02-22 08:16:00|10971.98|10971.98|10956.33|10956.33|10972.71|10972.71|10956.33|10956.33|0
1645517770000|2022-02-22 08:16:10|10955.84|10955.84|10931.89|10931.89|10955.84|10955.84|10931.89|10931.89|0
1645517780000|2022-02-22 08:16:20|10932.08|10932.08|10928.08|10928.08|10932.51|10932.51|10928.08|10928.08|0
1645517790000|2022-02-22 08:16:30|10927.79|10927.79|10937.44|10937.44|10938.89|10938.89|10927.79|10927.79|0
1645517800000|2022-02-22 08:16:40|10938.07|10938.07|10939.25|10939.25|10939.25|10939.25|10938.07|10938.07|0
1645517810000|2022-02-22 08:16:50|10939.06|10939.06|10943.7|10943.7|10943.7|10943.7|10939.06|10939.06|0
1645517820000|2022-02-22 08:17:00|10943.26|10943.26|10940.53|10940.53|10943.67|10943.67|10939.89|10939.89|0
1645517830000|2022-02-22 08:17:10|10942.41|10942.41|10944.15|10944.15|10944.15|10944.15|10941.78|10941.78|0
1645517840000|2022-02-22 08:17:20|10943.96|10943.96|10934.86|10934.86|10943.96|10943.96|10934.86|10934.86|0
1645517850000|2022-02-22 08:17:30|10937.06|10937.06|10943.63|10943.63|10943.63|10943.63|10936.12|10936.12|0
1645517860000|2022-02-22 08:17:40|10945.51|10945.51|10942.99|10942.99|10945.51|10945.51|10942.76|10942.76|0
1645517870000|2022-02-22 08:17:50|10942.8|10942.8|10944.64|10944.64|10944.64|10944.64|10942.8|10942.8|0
1645517880000|2022-02-22 08:18:00|10944.85|10944.85|10952.22|10952.22|10954.1|10954.1|10944.64|10944.64|0
1645517890000|2022-02-22 08:18:10|10953.43|10953.43|10952.81|10952.81|10953.54|10953.54|10952.81|10952.81|0
1645517900000|2022-02-22 08:18:20|10951.87|10951.87|10949.96|10949.96|10952.21|10952.21|10949.96|10949.96|0
1645517910000|2022-02-22 08:18:30|10946.2|10946.2|10942.88|10942.88|10947.59|10947.59|10942.77|10942.77|0
1645517920000|2022-02-22 08:18:40|10940.37|10940.37|10940.17|10940.17|10940.37|10940.37|10940.06|10940.06|0
1645517940000|2022-02-22 08:19:00|10939.38|10939.38|10938.55|10938.55|10940.13|10940.13|10938.55|10938.55|0
1645517950000|2022-02-22 08:19:10|10937.85|10937.85|10933.47|10933.47|10937.85|10937.85|10933.47|10933.47|0
1645517960000|2022-02-22 08:19:20|10933.01|10933.01|10928.83|10928.83|10933.01|10933.01|10928.83|10928.83|0
1645517970000|2022-02-22 08:19:30|10927.89|10927.89|10932.34|10932.34|10932.48|10932.48|10927.66|10927.66|0
1645517980000|2022-02-22 08:19:40|10932.62|10932.62|10932.48|10932.48|10932.62|10932.62|10932.48|10932.48|0
1645517990000|2022-02-22 08:19:50|10933.05|10933.05|10936.68|10936.68|10936.68|10936.68|10933.05|10933.05|0
1645518000000|2022-02-22 08:20:00|10936.24|10936.24|10934.26|10934.26|10938.96|10938.96|10934.26|10934.26|0
1645518010000|2022-02-22 08:20:10|10934.37|10934.37|10941.42|10941.42|10941.73|10941.73|10933.11|10933.11|0
1645518020000|2022-02-22 08:20:20|10941.89|10941.89|10946.97|10946.97|10946.97|10946.97|10941.89|10941.89|0
1645518030000|2022-02-22 08:20:30|10947.88|10947.88|10947.67|10947.67|10948.42|10948.42|10947.18|10947.18|0
1645518040000|2022-02-22 08:20:40|10948.08|10948.08|10954.82|10954.82|10955.26|10955.26|10948.08|10948.08|0
1645518050000|2022-02-22 08:20:50|10955.23|10955.23|10955.15|10955.15|10955.78|10955.78|10954.7|10954.7|0
1645518060000|2022-02-22 08:21:00|10955.35|10955.35|10956.42|10956.42|10956.42|10956.42|10954.94|10954.94|0
1645518070000|2022-02-22 08:21:10|10959.58|10959.58|10960.91|10960.91|10961.13|10961.13|10959.58|10959.58|0
1645518080000|2022-02-22 08:21:20|10956.51|10956.51|10957.03|10957.03|10957.27|10957.27|10955.7|10955.7|0
1645518090000|2022-02-22 08:21:30|10956.16|10956.16|10949.17|10949.17|10956.16|10956.16|10949.17|10949.17|0
1645518100000|2022-02-22 08:21:40|10948.74|10948.74|10946.83|10946.83|10948.74|10948.74|10946.83|10946.83|0
1645518110000|2022-02-22 08:21:50|10947.28|10947.28|10949.7|10949.7|10950.88|10950.88|10947.28|10947.28|0
1645518120000|2022-02-22 08:22:00|10949.85|10949.85|10949.85|10949.85|10949.85|10949.85|10949.85|10949.85|0
1645518130000|2022-02-22 08:22:10|10950.35|10950.35|10954.59|10954.59|10954.59|10954.59|10950.35|10950.35|0
1645518140000|2022-02-22 08:22:20|10954.78|10954.78|10953.47|10953.47|10955.67|10955.67|10952.84|10952.84|0
1645518150000|2022-02-22 08:22:30|10950.41|10950.41|10949.97|10949.97|10954.54|10954.54|10949.97|10949.97|0
1645518160000|2022-02-22 08:22:40|10948.4|10948.4|10948.4|10948.4|10949.34|10949.34|10948.4|10948.4|0
1645518170000|2022-02-22 08:22:50|10947.97|10947.97|10950.81|10950.81|10950.81|10950.81|10947.97|10947.97|0
1645518180000|2022-02-22 08:23:00|10951.38|10951.38|10952.45|10952.45|10953.35|10953.35|10951.15|10951.15|0
1645518190000|2022-02-22 08:23:10|10954.64|10954.64|10958.6|10958.6|10961.11|10961.11|10954.64|10954.64|0
1645518200000|2022-02-22 08:23:20|10956.4|10956.4|10956.87|10956.87|10958.93|10958.93|10956.26|10956.26|0
1645518210000|2022-02-22 08:23:30|10956.76|10956.76|10956.79|10956.79|10957.98|10957.98|10956.09|10956.09|0
1645518230000|2022-02-22 08:23:50|10957.44|10957.44|10958.02|10958.02|10958.37|10958.37|10955.87|10955.87|0
1645518240000|2022-02-22 08:24:00|10960.21|10960.21|10960.95|10960.95|10960.95|10960.95|10960.01|10960.01|0
1645518250000|2022-02-22 08:24:10|10961.87|10961.87|10964.39|10964.39|10964.39|10964.39|10961.87|10961.87|0
1645518260000|2022-02-22 08:24:20|10964.54|10964.54|10965.14|10965.14|10965.14|10965.14|10962.18|10962.18|0
1645518270000|2022-02-22 08:24:30|10966.06|10966.06|10969.05|10969.05|10969.05|10969.05|10965.65|10965.65|0
1645518280000|2022-02-22 08:24:40|10969.36|10969.36|10970.44|10970.44|10970.44|10970.44|10969.36|10969.36|0
1645518290000|2022-02-22 08:24:50|10969.81|10969.81|10969.72|10969.72|10971.19|10971.19|10969.19|10969.19|0
1645518300000|2022-02-22 08:25:00|10968.84|10968.84|10969.81|10969.81|10971.17|10971.17|10968.22|10968.22|0
1645518310000|2022-02-22 08:25:10|10970.01|10970.01|10966.76|10966.76|10971.27|10971.27|10966.76|10966.76|0
1645518320000|2022-02-22 08:25:20|10968.33|10968.33|10964.62|10964.62|10968.33|10968.33|10964.62|10964.62|0
1645518330000|2022-02-22 08:25:30|10963.74|10963.74|10963.83|10963.83|10964.76|10964.76|10961.49|10961.49|0
1645518340000|2022-02-22 08:25:40|10963.39|10963.39|10962.26|10962.26|10965.71|10965.71|10957.24|10957.24|0
1645518350000|2022-02-22 08:25:50|10961.95|10961.95|10959.5|10959.5|10962|10962|10959.5|10959.5|0
1645518360000|2022-02-22 08:26:00|10959.92|10959.92|10960.06|10960.06|10961.35|10961.35|10957.93|10957.93|0
1645518370000|2022-02-22 08:26:10|10959.75|10959.75|10957.32|10957.32|10959.75|10959.75|10956.2|10956.2|0
1645518380000|2022-02-22 08:26:20|10957.15|10957.15|10956.84|10956.84|10957.15|10957.15|10956.84|10956.84|0
1645518390000|2022-02-22 08:26:30|10956.63|10956.63|10957.04|10957.04|10957.04|10957.04|10956.63|10956.63|0
1645518400000|2022-02-22 08:26:40|10957.61|10957.61|10957.42|10957.42|10957.61|10957.61|10957.42|10957.42|0
1645518410000|2022-02-22 08:26:50|10957.12|10957.12|10950.76|10950.76|10957.12|10957.12|10950.76|10950.76|0
1645518420000|2022-02-22 08:27:00|10947.94|10947.94|10948.12|10948.12|10949.19|10949.19|10947.81|10947.81|0
1645518430000|2022-02-22 08:27:10|10947.5|10947.5|10947.5|10947.5|10947.5|10947.5|10947.5|10947.5|0
1645518440000|2022-02-22 08:27:20|10949.69|10949.69|10948.95|10948.95|10949.69|10949.69|10947.55|10947.55|0
1645518450000|2022-02-22 08:27:30|10948.84|10948.84|10954.67|10954.67|10955|10955|10948.84|10948.84|0
1645518460000|2022-02-22 08:27:40|10957.81|10957.81|10959.91|10959.91|10959.91|10959.91|10957.81|10957.81|0
1645518470000|2022-02-22 08:27:50|10960.24|10960.24|10960.86|10960.86|10961.18|10961.18|10960.24|10960.24|0
1645518480000|2022-02-22 08:28:00|10961.75|10961.75|10961.43|10961.43|10961.75|10961.75|10961.43|10961.43|0
1645518490000|2022-02-22 08:28:10|10960.98|10960.98|10965.34|10965.34|10965.34|10965.34|10960.98|10960.98|0
1645518500000|2022-02-22 08:28:20|10966.1|10966.1|10970.93|10970.93|10971.39|10971.39|10966.1|10966.1|0
1645518510000|2022-02-22 08:28:30|10970.64|10970.64|10969.39|10969.39|10970.64|10970.64|10969.39|10969.39|0
1645518520000|2022-02-22 08:28:40|10970.46|10970.46|10972.02|10972.02|10972.16|10972.16|10969.74|10969.74|0
1645518530000|2022-02-22 08:28:50|10972.23|10972.23|10972.23|10972.23|10972.23|10972.23|10972.23|10972.23|0
1645518540000|2022-02-22 08:29:00|10972.39|10972.39|10973.48|10973.48|10973.48|10973.48|10970.65|10970.65|0
1645518550000|2022-02-22 08:29:10|10972.76|10972.76|10970.16|10970.16|10974.33|10974.33|10970.16|10970.16|0
1645518560000|2022-02-22 08:29:20|10970.36|10970.36|10969.44|10969.44|10970.36|10970.36|10969.44|10969.44|0
1645518570000|2022-02-22 08:29:30|10972.26|10972.26|10972.62|10972.62|10972.62|10972.62|10972.26|10972.26|0
1645518580000|2022-02-22 08:29:40|10971.76|10971.76|10978.03|10978.03|10978.03|10978.03|10971.76|10971.76|0
1645518590000|2022-02-22 08:29:50|10978.35|10978.35|10980.76|10980.76|10982.32|10982.32|10978.25|10978.25|0
1645518600000|2022-02-22 08:30:00|10980.42|10980.42|10976.77|10976.77|10980.97|10980.97|10974.82|10974.82|0
1645518610000|2022-02-22 08:30:10|10977.09|10977.09|10976.66|10976.66|10977.71|10977.71|10976.66|10976.66|0
1645518620000|2022-02-22 08:30:20|10977.95|10977.95|10978.15|10978.15|10978.15|10978.15|10977.84|10977.84|0
1645518630000|2022-02-22 08:30:30|10977.72|10977.72|10971.41|10971.41|10977.72|10977.72|10971.41|10971.41|0
1645518640000|2022-02-22 08:30:40|10971.84|10971.84|10971.66|10971.66|10971.97|10971.97|10971.41|10971.41|0
1645518650000|2022-02-22 08:30:50|10971.03|10971.03|10969.17|10969.17|10971.03|10971.03|10969.17|10969.17|0
1645518660000|2022-02-22 08:31:00|10968.71|10968.71|10968.57|10968.57|10968.71|10968.71|10968.57|10968.57|0
1645518670000|2022-02-22 08:31:10|10968.26|10968.26|10965.45|10965.45|10968.47|10968.47|10965.45|10965.45|0
1645518680000|2022-02-22 08:31:20|10964.13|10964.13|10959.52|10959.52|10964.13|10964.13|10959.52|10959.52|0
1645518690000|2022-02-22 08:31:30|10956.88|10956.88|10959|10959|10959|10959|10956.26|10956.26|0
1645518700000|2022-02-22 08:31:40|10958.78|10958.78|10956.01|10956.01|10958.78|10958.78|10955.15|10955.15|0
1645518710000|2022-02-22 08:31:50|10955.77|10955.77|10955.52|10955.52|10955.77|10955.77|10955.52|10955.52|0
1645518720000|2022-02-22 08:32:00|10955.21|10955.21|10950.05|10950.05|10956.04|10956.04|10949.48|10949.48|0
1645518730000|2022-02-22 08:32:10|10949.9|10949.9|10950.36|10950.36|10950.36|10950.36|10949.54|10949.54|0
1645518740000|2022-02-22 08:32:20|10950.07|10950.07|10954.99|10954.99|10956.97|10956.97|10950.07|10950.07|0
1645518750000|2022-02-22 08:32:30|10954.68|10954.68|10955.58|10955.58|10955.7|10955.7|10954.3|10954.3|0
1645518760000|2022-02-22 08:32:40|10955.49|10955.49|10951.31|10951.31|10955.49|10955.49|10951.31|10951.31|0
1645518770000|2022-02-22 08:32:50|10951|10951|10951|10951|10951|10951|10951|10951|0
1645518780000|2022-02-22 08:33:00|10952.57|10952.57|10952.6|10952.6|10952.6|10952.6|10952.03|10952.03|0
1645518790000|2022-02-22 08:33:10|10952.76|10952.76|10949.33|10949.33|10952.76|10952.76|10949.33|10949.33|0
1645518800000|2022-02-22 08:33:20|10948.08|10948.08|10952.12|10952.12|10952.12|10952.12|10948.08|10948.08|0
1645518810000|2022-02-22 08:33:30|10951.84|10951.84|10955.14|10955.14|10955.14|10955.14|10951.84|10951.84|0
1645518820000|2022-02-22 08:33:40|10955.29|10955.29|10955.29|10955.29|10955.29|10955.29|10955.29|10955.29|0
1645518840000|2022-02-22 08:34:00|10955.14|10955.14|10955.14|10955.14|10955.14|10955.14|10955.14|10955.14|0
1645518850000|2022-02-22 08:34:10|10955.31|10955.31|10959.96|10959.96|10959.96|10959.96|10955.31|10955.31|0
1645518860000|2022-02-22 08:34:20|10959.63|10959.63|10959.23|10959.23|10959.95|10959.95|10959.23|10959.23|0
1645518870000|2022-02-22 08:34:30|10958.92|10958.92|10956.72|10956.72|10959.55|10959.55|10956.72|10956.72|0
1645518880000|2022-02-22 08:34:40|10957.67|10957.67|10961.91|10961.91|10961.91|10961.91|10957.67|10957.67|0
1645518890000|2022-02-22 08:34:50|10964.1|10964.1|10962.17|10962.17|10964.1|10964.1|10961.28|10961.28|0
1645518900000|2022-02-22 08:35:00|10962.96|10962.96|10964.52|10964.52|10965.47|10965.47|10962.64|10962.64|0
1645518910000|2022-02-22 08:35:10|10963.64|10963.64|10958.63|10958.63|10963.64|10963.64|10958.02|10958.02|0
1645518920000|2022-02-22 08:35:20|10958.31|10958.31|10955.98|10955.98|10958.31|10958.31|10955.98|10955.98|0
1645518930000|2022-02-22 08:35:30|10954.41|10954.41|10958.1|10958.1|10960.26|10960.26|10954.41|10954.41|0
1645518940000|2022-02-22 08:35:40|10955.91|10955.91|10955.83|10955.83|10955.91|10955.91|10955.83|10955.83|0
1645518950000|2022-02-22 08:35:50|10956.77|10956.77|10955.83|10955.83|10956.77|10956.77|10955.83|10955.83|0
1645518960000|2022-02-22 08:36:00|10955.51|10955.51|10951.99|10951.99|10955.83|10955.83|10951.43|10951.43|0
1645518970000|2022-02-22 08:36:10|10951.67|10951.67|10951.56|10951.56|10953.75|10953.75|10950.11|10950.11|0
1645518980000|2022-02-22 08:36:20|10951.44|10951.44|10951.44|10951.44|10951.44|10951.44|10951.44|10951.44|0
1645518990000|2022-02-22 08:36:30|10951.09|10951.09|10950.64|10950.64|10951.74|10951.74|10949.85|10949.85|0
1645519000000|2022-02-22 08:36:40|10950.74|10950.74|10950.55|10950.55|10950.74|10950.74|10950.55|10950.55|0
1645519010000|2022-02-22 08:36:50|10950.86|10950.86|10955.97|10955.97|10956.29|10956.29|10950.86|10950.86|0
1645519020000|2022-02-22 08:37:00|10956.19|10956.19|10951.74|10951.74|10956.19|10956.19|10951.51|10951.51|0
1645519030000|2022-02-22 08:37:10|10951.11|10951.11|10950.54|10950.54|10951.42|10951.42|10950.54|10950.54|0
1645519040000|2022-02-22 08:37:20|10949.66|10949.66|10948.94|10948.94|10950.98|10950.98|10948.94|10948.94|0
1645519050000|2022-02-22 08:37:30|10949.25|10949.25|10948.94|10948.94|10949.25|10949.25|10948.94|10948.94|0
1645519060000|2022-02-22 08:37:40|10948|10948|10948.94|10948.94|10948.94|10948.94|10948|10948|0
1645519070000|2022-02-22 08:37:50|10947.51|10947.51|10943.45|10943.45|10947.51|10947.51|10943.45|10943.45|0
1645519080000|2022-02-22 08:38:00|10942.19|10942.19|10940.86|10940.86|10942.19|10942.19|10936.91|10936.91|0
1645519090000|2022-02-22 08:38:10|10941.29|10941.29|10941.71|10941.71|10941.71|10941.71|10940.85|10940.85|0
1645519100000|2022-02-22 08:38:20|10940.45|10940.45|10944.53|10944.53|10944.53|10944.53|10940.45|10940.45|0
1645519110000|2022-02-22 08:38:30|10944.18|10944.18|10942.27|10942.27|10944.18|10944.18|10940.39|10940.39|0
1645519120000|2022-02-22 08:38:40|10942.08|10942.08|10942.08|10942.08|10943.34|10943.34|10942.08|10942.08|0
1645519130000|2022-02-22 08:38:50|10942.4|10942.4|10942.71|10942.71|10942.71|10942.71|10942.4|10942.4|0
1645519140000|2022-02-22 08:39:00|10942.08|10942.08|10939.12|10939.12|10942.08|10942.08|10938|10938|0
1645519150000|2022-02-22 08:39:10|10940.06|10940.06|10937.49|10937.49|10940.06|10940.06|10937.49|10937.49|0
1645519160000|2022-02-22 08:39:20|10937.26|10937.26|10934.81|10934.81|10937.26|10937.26|10934.81|10934.81|0
1645519170000|2022-02-22 08:39:30|10933.93|10933.93|10934.14|10934.14|10934.14|10934.14|10933.93|10933.93|0
1645519180000|2022-02-22 08:39:40|10933.52|10933.52|10932.1|10932.1|10934.4|10934.4|10932.1|10932.1|0
1645519190000|2022-02-22 08:39:50|10931.66|10931.66|10934.39|10934.39|10934.48|10934.48|10931.66|10931.66|0
1645519200000|2022-02-22 08:40:00|10933.76|10933.76|10927.43|10927.43|10933.76|10933.76|10927.43|10927.43|0
1645519210000|2022-02-22 08:40:10|10927.07|10927.07|10926.92|10926.92|10927.07|10927.07|10926.72|10926.72|0
1645519220000|2022-02-22 08:40:20|10928.24|10928.24|10927.25|10927.25|10929.58|10929.58|10927.25|10927.25|0
1645519230000|2022-02-22 08:40:30|10927.04|10927.04|10922.65|10922.65|10927.04|10927.04|10922.65|10922.65|0
1645519240000|2022-02-22 08:40:40|10922.45|10922.45|10919.77|10919.77|10922.47|10922.47|10919.62|10919.62|0
1645519250000|2022-02-22 08:40:50|10920.12|10920.12|10917.44|10917.44|10920.12|10920.12|10917.44|10917.44|0
1645519260000|2022-02-22 08:41:00|10916.81|10916.81|10916.29|10916.29|10916.81|10916.81|10915.35|10915.35|0
1645519270000|2022-02-22 08:41:10|10915.66|10915.66|10918.82|10918.82|10918.82|10918.82|10915.66|10915.66|0
1645519280000|2022-02-22 08:41:20|10919.44|10919.44|10923.38|10923.38|10923.38|10923.38|10919.43|10919.43|0
1645519290000|2022-02-22 08:41:30|10923.23|10923.23|10925.81|10925.81|10926.75|10926.75|10923.23|10923.23|0
1645519300000|2022-02-22 08:41:40|10926.02|10926.02|10926.07|10926.07|10926.12|10926.12|10925.81|10925.81|0
1645519310000|2022-02-22 08:41:50|10927.14|10927.14|10929.91|10929.91|10930.14|10930.14|10927.14|10927.14|0
1645519320000|2022-02-22 08:42:00|10930.12|10930.12|10933.56|10933.56|10933.56|10933.56|10930.12|10930.12|0
1645519330000|2022-02-22 08:42:10|10934.38|10934.38|10934.57|10934.57|10934.72|10934.72|10934.38|10934.38|0
1645519340000|2022-02-22 08:42:20|10935.99|10935.99|10936.41|10936.41|10939.01|10939.01|10935.99|10935.99|0
1645519350000|2022-02-22 08:42:30|10936.63|10936.63|10935.81|10935.81|10936.63|10936.63|10935.38|10935.38|0
1645519360000|2022-02-22 08:42:40|10936.25|10936.25|10940.96|10940.96|10940.96|10940.96|10935.48|10935.48|0
1645519370000|2022-02-22 08:42:50|10941.26|10941.26|10948.27|10948.27|10948.27|10948.27|10939.86|10939.86|0
1645519380000|2022-02-22 08:43:00|10948.73|10948.73|10949.75|10949.75|10949.75|10949.75|10948.73|10948.73|0
1645519390000|2022-02-22 08:43:10|10950.06|10950.06|10950.06|10950.06|10950.06|10950.06|10950.06|10950.06|0
1645519400000|2022-02-22 08:43:20|10949.44|10949.44|10952.16|10952.16|10952.16|10952.16|10949.02|10949.02|0
1645519410000|2022-02-22 08:43:30|10953.1|10953.1|10953.71|10953.71|10953.98|10953.98|10953.1|10953.1|0
1645519420000|2022-02-22 08:43:40|10954.65|10954.65|10956.71|10956.71|10956.71|10956.71|10954.65|10954.65|0
1645519430000|2022-02-22 08:43:50|10955.45|10955.45|10953.3|10953.3|10956.13|10956.13|10953.3|10953.3|0
1645519440000|2022-02-22 08:44:00|10953.37|10953.37|10952.36|10952.36|10953.59|10953.59|10952.02|10952.02|0
1645519450000|2022-02-22 08:44:10|10951.42|10951.42|10952.47|10952.47|10952.47|10952.47|10951.42|10951.42|0
1645519460000|2022-02-22 08:44:20|10952.16|10952.16|10954.66|10954.66|10954.66|10954.66|10951.91|10951.91|0
1645519470000|2022-02-22 08:44:30|10954.97|10954.97|10956.89|10956.89|10957.35|10957.35|10954.84|10954.84|0
1645519480000|2022-02-22 08:44:40|10956.78|10956.78|10957.05|10957.05|10957.05|10957.05|10956.78|10956.78|0
1645519490000|2022-02-22 08:44:50|10957.22|10957.22|10954.58|10954.58|10960.15|10960.15|10954.58|10954.58|0
1645519500000|2022-02-22 08:45:00|10953.7|10953.7|10948.85|10948.85|10956.38|10956.38|10948.85|10948.85|0
1645519510000|2022-02-22 08:45:10|10949.31|10949.31|10949.2|10949.2|10949.31|10949.31|10949.2|10949.2|0
1645519520000|2022-02-22 08:45:20|10948.25|10948.25|10947.33|10947.33|10948.25|10948.25|10947.33|10947.33|0
1645519530000|2022-02-22 08:45:30|10947.64|10947.64|10948.22|10948.22|10949.37|10949.37|10947.64|10947.64|0
1645519540000|2022-02-22 08:45:40|10948.65|10948.65|10947.58|10947.58|10948.65|10948.65|10947.58|10947.58|0
1645519550000|2022-02-22 08:45:50|10948.2|10948.2|10947.97|10947.97|10948.2|10948.2|10947.97|10947.97|0
1645519560000|2022-02-22 08:46:00|10947.03|10947.03|10950.94|10950.94|10950.94|10950.94|10947.03|10947.03|0
1645519570000|2022-02-22 08:46:10|10949.68|10949.68|10951.28|10951.28|10951.9|10951.9|10949.68|10949.68|0
1645519580000|2022-02-22 08:46:20|10950.96|10950.96|10951.32|10951.32|10951.32|10951.32|10950.73|10950.73|0
1645519590000|2022-02-22 08:46:30|10951.18|10951.18|10950.87|10950.87|10951.18|10951.18|10950.87|10950.87|0
1645519600000|2022-02-22 08:46:40|10954.01|10954.01|10953.38|10953.38|10954.01|10954.01|10952.12|10952.12|0
1645519610000|2022-02-22 08:46:50|10952.59|10952.59|10950.88|10950.88|10954.17|10954.17|10950.88|10950.88|0
1645519620000|2022-02-22 08:47:00|10951.17|10951.17|10952.7|10952.7|10952.7|10952.7|10950.56|10950.56|0
1645519630000|2022-02-22 08:47:10|10951.45|10951.45|10941.86|10941.86|10951.45|10951.45|10941.86|10941.86|0
1645519640000|2022-02-22 08:47:20|10941.55|10941.55|10942.99|10942.99|10942.99|10942.99|10941.35|10941.35|0
1645519650000|2022-02-22 08:47:30|10942.83|10942.83|10940.74|10940.74|10942.83|10942.83|10940.74|10940.74|0
1645519660000|2022-02-22 08:47:40|10939.88|10939.88|10939.16|10939.16|10939.88|10939.88|10939.11|10939.11|0
1645519670000|2022-02-22 08:47:50|10936.95|10936.95|10936.94|10936.94|10936.95|10936.95|10935.63|10935.63|0
1645519680000|2022-02-22 08:48:00|10937.57|10937.57|10939.3|10939.3|10940.55|10940.55|10937.09|10937.09|0
1645519690000|2022-02-22 08:48:10|10938.98|10938.98|10939|10939|10939.31|10939.31|10938.04|10938.04|0
1645519710000|2022-02-22 08:48:30|10938.59|10938.59|10934.53|10934.53|10940.96|10940.96|10934.53|10934.53|0
1645519720000|2022-02-22 08:48:40|10934.89|10934.89|10929.72|10929.72|10934.89|10934.89|10929.72|10929.72|0
1645519730000|2022-02-22 08:48:50|10929|10929|10928.45|10928.45|10929.59|10929.59|10927.87|10927.87|0
1645519740000|2022-02-22 08:49:00|10928.02|10928.02|10924.84|10924.84|10928.33|10928.33|10922.63|10922.63|0
1645519750000|2022-02-22 08:49:10|10924.4|10924.4|10924.4|10924.4|10924.4|10924.4|10924.4|10924.4|0
1645519760000|2022-02-22 08:49:20|10922.52|10922.52|10922.09|10922.09|10922.95|10922.95|10922.09|10922.09|0
1645519770000|2022-02-22 08:49:30|10921.59|10921.59|10921.23|10921.23|10921.59|10921.59|10921.23|10921.23|0
1645519780000|2022-02-22 08:49:40|10923.43|10923.43|10924.15|10924.15|10924.15|10924.15|10922.13|10922.13|0
1645519790000|2022-02-22 08:49:50|10923.27|10923.27|10923.36|10923.36|10923.36|10923.36|10922.32|10922.32|0
1645519800000|2022-02-22 08:50:00|10924.66|10924.66|10923.06|10923.06|10924.66|10924.66|10922.18|10922.18|0
1645519810000|2022-02-22 08:50:10|10922.75|10922.75|10924.09|10924.09|10924.09|10924.09|10922.75|10922.75|0
1645519820000|2022-02-22 08:50:20|10926.29|10926.29|10925.03|10925.03|10926.6|10926.6|10925.03|10925.03|0
1645519830000|2022-02-22 08:50:30|10924.09|10924.09|10924.09|10924.09|10924.09|10924.09|10924.09|10924.09|0
1645519840000|2022-02-22 08:50:40|10925.03|10925.03|10924.83|10924.83|10925.03|10925.03|10924.83|10924.83|0
1645519850000|2022-02-22 08:50:50|10925.14|10925.14|10931|10931|10931|10931|10925.14|10925.14|0
1645519860000|2022-02-22 08:51:00|10931.08|10931.08|10935.19|10935.19|10935.19|10935.19|10931.08|10931.08|0
1645519870000|2022-02-22 08:51:10|10935.43|10935.43|10940.75|10940.75|10940.75|10940.75|10935.43|10935.43|0
1645519880000|2022-02-22 08:51:20|10940.56|10940.56|10943.33|10943.33|10943.48|10943.48|10940.07|10940.07|0
1645519890000|2022-02-22 08:51:30|10942.08|10942.08|10941.94|10941.94|10942.08|10942.08|10940.2|10940.2|0
1645519900000|2022-02-22 08:51:40|10941.63|10941.63|10941.47|10941.47|10942.06|10942.06|10941.47|10941.47|0
1645519910000|2022-02-22 08:51:50|10940.76|10940.76|10940.77|10940.77|10940.77|10940.77|10939.82|10939.82|0
1645519920000|2022-02-22 08:52:00|10940.15|10940.15|10936.07|10936.07|10940.46|10940.46|10935.44|10935.44|0
1645519930000|2022-02-22 08:52:10|10935.71|10935.71|10937.14|10937.14|10937.14|10937.14|10934.77|10934.77|0
1645519940000|2022-02-22 08:52:20|10937.75|10937.75|10936.05|10936.05|10937.75|10937.75|10936.05|10936.05|0
1645519950000|2022-02-22 08:52:30|10937.31|10937.31|10938.68|10938.68|10938.68|10938.68|10937.31|10937.31|0
1645519970000|2022-02-22 08:52:50|10938.97|10938.97|10938.97|10938.97|10938.97|10938.97|10938.97|10938.97|0
1645519980000|2022-02-22 08:53:00|10939.12|10939.12|10939.12|10939.12|10939.12|10939.12|10939.12|10939.12|0
1645519990000|2022-02-22 08:53:10|10939.56|10939.56|10934.95|10934.95|10940|10940|10934.95|10934.95|0
1645520000000|2022-02-22 08:53:20|10936.83|10936.83|10936.83|10936.83|10936.83|10936.83|10936.83|10936.83|0
1645520020000|2022-02-22 08:53:40|10936.2|10936.2|10935.82|10935.82|10936.2|10936.2|10935.82|10935.82|0
1645520030000|2022-02-22 08:53:50|10936.77|10936.77|10939.28|10939.28|10939.9|10939.9|10936.77|10936.77|0
1645520040000|2022-02-22 08:54:00|10938.95|10938.95|10939.69|10939.69|10939.69|10939.69|10938.12|10938.12|0
1645520050000|2022-02-22 08:54:10|10939.25|10939.25|10939.25|10939.25|10939.25|10939.25|10939.25|10939.25|0
1645520060000|2022-02-22 08:54:20|10939.12|10939.12|10934.22|10934.22|10939.12|10939.12|10933.93|10933.93|0
1645520070000|2022-02-22 08:54:30|10934.53|10934.53|10929.55|10929.55|10934.53|10934.53|10928.84|10928.84|0
1645520080000|2022-02-22 08:54:40|10928.9|10928.9|10923.11|10923.11|10928.9|10928.9|10923.11|10923.11|0
1645520090000|2022-02-22 08:54:50|10923.74|10923.74|10924.7|10924.7|10927.07|10927.07|10922.33|10922.33|0
1645520100000|2022-02-22 08:55:00|10924.42|10924.42|10922.05|10922.05|10924.56|10924.56|10922.05|10922.05|0
1645520110000|2022-02-22 08:55:10|10923.61|10923.61|10925.03|10925.03|10925.03|10925.03|10923.61|10923.61|0
1645520120000|2022-02-22 08:55:20|10925.34|10925.34|10926.91|10926.91|10926.91|10926.91|10925.34|10925.34|0
1645520130000|2022-02-22 08:55:30|10926.68|10926.68|10926.68|10926.68|10926.68|10926.68|10926.68|10926.68|0
1645520140000|2022-02-22 08:55:40|10927.31|10927.31|10927.08|10927.08|10927.71|10927.71|10926.92|10926.92|0
1645520150000|2022-02-22 08:55:50|10927.21|10927.21|10927.1|10927.1|10927.21|10927.21|10927.1|10927.1|0
1645520160000|2022-02-22 08:56:00|10926.64|10926.64|10930.66|10930.66|10930.66|10930.66|10926.49|10926.49|0
1645520170000|2022-02-22 08:56:10|10929.78|10929.78|10930.59|10930.59|10930.59|10930.59|10929.47|10929.47|0
1645520180000|2022-02-22 08:56:20|10929.97|10929.97|10930.58|10930.58|10930.58|10930.58|10928.71|10928.71|0
1645520190000|2022-02-22 08:56:30|10930.27|10930.27|10929.33|10929.33|10930.27|10930.27|10929.33|10929.33|0
1645520200000|2022-02-22 08:56:40|10929.47|10929.47|10929.43|10929.43|10930.16|10930.16|10929.09|10929.09|0
1645520210000|2022-02-22 08:56:50|10929.8|10929.8|10930.52|10930.52|10930.52|10930.52|10929.66|10929.66|0
1645520220000|2022-02-22 08:57:00|10930.42|10930.42|10933.53|10933.53|10933.53|10933.53|10929.87|10929.87|0
1645520230000|2022-02-22 08:57:10|10933.74|10933.74|10936.35|10936.35|10937.17|10937.17|10933.74|10933.74|0
1645520240000|2022-02-22 08:57:20|10935.72|10935.72|10933.19|10933.19|10936.03|10936.03|10933.19|10933.19|0
1645520250000|2022-02-22 08:57:30|10933.3|10933.3|10933.63|10933.63|10933.74|10933.74|10933.3|10933.3|0
1645520260000|2022-02-22 08:57:40|10936.27|10936.27|10937.34|10937.34|10937.66|10937.66|10936.27|10936.27|0
1645520270000|2022-02-22 08:57:50|10937.03|10937.03|10937.03|10937.03|10937.03|10937.03|10937.03|10937.03|0
1645520280000|2022-02-22 08:58:00|10936.71|10936.71|10937.41|10937.41|10937.41|10937.41|10936.4|10936.4|0
1645520290000|2022-02-22 08:58:10|10937.09|10937.09|10935.08|10935.08|10937.09|10937.09|10935.08|10935.08|0
1645520300000|2022-02-22 08:58:20|10935.71|10935.71|10935.08|10935.08|10935.71|10935.71|10935.08|10935.08|0
1645520310000|2022-02-22 08:58:30|10934.77|10934.77|10934.77|10934.77|10934.77|10934.77|10934.77|10934.77|0
1645520320000|2022-02-22 08:58:40|10934.14|10934.14|10934.14|10934.14|10934.45|10934.45|10934.14|10934.14|0
1645520330000|2022-02-22 08:58:50|10933.68|10933.68|10942.94|10942.94|10942.94|10942.94|10932.49|10932.49|0
1645520340000|2022-02-22 08:59:00|10942.31|10942.31|10945.59|10945.59|10945.59|10945.59|10941.36|10941.36|0
1645520350000|2022-02-22 08:59:10|10945.18|10945.18|10946.3|10946.3|10947.02|10947.02|10945.18|10945.18|0
1645520360000|2022-02-22 08:59:20|10947.87|10947.87|10949.01|10949.01|10949.01|10949.01|10946.93|10946.93|0
1645520370000|2022-02-22 08:59:30|10949.96|10949.96|10950.27|10950.27|10950.58|10950.58|10949.96|10949.96|0
1645520380000|2022-02-22 08:59:40|10950.72|10950.72|10950.95|10950.95|10950.95|10950.95|10950.72|10950.72|0
1645520390000|2022-02-22 08:59:50|10950.32|10950.32|10949.65|10949.65|10950.32|10950.32|10949.07|10949.07|0
1645520400000|2022-02-22 09:00:00|10948.71|10948.71|10946.07|10946.07|10948.71|10948.71|10944.97|10944.97|0
1645520410000|2022-02-22 09:00:10|10945.76|10945.76|10945.67|10945.67|10946.53|10946.53|10944.02|10944.02|0
1645520420000|2022-02-22 09:00:20|10944.73|10944.73|10944.19|10944.19|10944.94|10944.94|10944|10944|0
1645520430000|2022-02-22 09:00:30|10945.76|10945.76|10945.29|10945.29|10946.39|10946.39|10945.29|10945.29|0
1645520440000|2022-02-22 09:00:40|10945.15|10945.15|10945.39|10945.39|10945.39|10945.39|10945.15|10945.15|0
1645520450000|2022-02-22 09:00:50|10946.02|10946.02|10946.65|10946.65|10946.65|10946.65|10946.02|10946.02|0
1645520460000|2022-02-22 09:01:00|10943.44|10943.44|10944.38|10944.38|10944.7|10944.7|10943.44|10943.44|0
1645520470000|2022-02-22 09:01:10|10943.44|10943.44|10941.74|10941.74|10943.44|10943.44|10941.74|10941.74|0
1645520480000|2022-02-22 09:01:20|10941.51|10941.51|10939.52|10939.52|10941.51|10941.51|10939.52|10939.52|0
1645520490000|2022-02-22 09:01:30|10939.71|10939.71|10942.76|10942.76|10942.76|10942.76|10939.71|10939.71|0
1645520500000|2022-02-22 09:01:40|10942.55|10942.55|10940.98|10940.98|10942.55|10942.55|10940.98|10940.98|0
1645520510000|2022-02-22 09:01:50|10941.21|10941.21|10940.78|10940.78|10941.21|10941.21|10940.78|10940.78|0
1645520520000|2022-02-22 09:02:00|10939.52|10939.52|10940.62|10940.62|10941.32|10941.32|10938.49|10938.49|0
1645520530000|2022-02-22 09:02:10|10940.93|10940.93|10942.19|10942.19|10942.19|10942.19|10940.93|10940.93|0
1645520540000|2022-02-22 09:02:20|10942|10942|10942|10942|10942|10942|10942|10942|0
1645520550000|2022-02-22 09:02:30|10942.69|10942.69|10942.69|10942.69|10942.69|10942.69|10942.69|10942.69|0
1645520560000|2022-02-22 09:02:40|10943.38|10943.38|10944.95|10944.95|10944.95|10944.95|10943.38|10943.38|0
1645520570000|2022-02-22 09:02:50|10946.21|10946.21|10946.21|10946.21|10946.21|10946.21|10946.21|10946.21|0
1645520580000|2022-02-22 09:03:00|10946.39|10946.39|10945.76|10945.76|10946.39|10946.39|10945.45|10945.45|0
1645520590000|2022-02-22 09:03:10|10945.45|10945.45|10945.45|10945.45|10945.45|10945.45|10945.45|10945.45|0
1645520600000|2022-02-22 09:03:20|10946.7|10946.7|10945.78|10945.78|10946.7|10946.7|10945.78|10945.78|0
1645520610000|2022-02-22 09:03:30|10945.34|10945.34|10945.03|10945.03|10945.34|10945.34|10945.03|10945.03|0
1645520620000|2022-02-22 09:03:40|10945.97|10945.97|10947.54|10947.54|10947.54|10947.54|10945.97|10945.97|0
1645520630000|2022-02-22 09:03:50|10947.69|10947.69|10947.93|10947.93|10947.93|10947.93|10947.69|10947.69|0
1645520640000|2022-02-22 09:04:00|10947.72|10947.72|10944.11|10944.11|10947.72|10947.72|10942.54|10942.54|0
1645520670000|2022-02-22 09:04:30|10943.56|10943.56|10942.64|10942.64|10943.56|10943.56|10942.64|10942.64|0
1645520680000|2022-02-22 09:04:40|10942.78|10942.78|10943.09|10943.09|10943.09|10943.09|10942.78|10942.78|0
1645520690000|2022-02-22 09:04:50|10942.71|10942.71|10942.71|10942.71|10942.71|10942.71|10942.71|10942.71|0
1645520700000|2022-02-22 09:05:00|10943.14|10943.14|10943.28|10943.28|10943.28|10943.28|10943.14|10943.14|0
1645520710000|2022-02-22 09:05:10|10940.45|10940.45|10939.13|10939.13|10940.45|10940.45|10939.13|10939.13|0
1645520720000|2022-02-22 09:05:20|10939.57|10939.57|10938.99|10938.99|10940.31|10940.31|10938.99|10938.99|0
1645520730000|2022-02-22 09:05:30|10939.42|10939.42|10939.42|10939.42|10939.42|10939.42|10939.42|10939.42|0
1645520740000|2022-02-22 09:05:40|10939.22|10939.22|10938.73|10938.73|10940.54|10940.54|10938.73|10938.73|0
1645520750000|2022-02-22 09:05:50|10938.5|10938.5|10937.14|10937.14|10938.5|10938.5|10937.14|10937.14|0
1645520760000|2022-02-22 09:06:00|10935.56|10935.56|10932.04|10932.04|10935.56|10935.56|10932.04|10932.04|0
1645520770000|2022-02-22 09:06:10|10931.82|10931.82|10924.59|10924.59|10931.82|10931.82|10924.59|10924.59|0
1645520780000|2022-02-22 09:06:20|10924.16|10924.16|10924.18|10924.18|10925.02|10925.02|10923.99|10923.99|0
1645520790000|2022-02-22 09:06:30|10923.87|10923.87|10920.6|10920.6|10923.87|10923.87|10920.6|10920.6|0
1645520800000|2022-02-22 09:06:40|10920.11|10920.11|10920.11|10920.11|10920.11|10920.11|10920.11|10920.11|0
1645520810000|2022-02-22 09:06:50|10921|10921|10920.61|10920.61|10921.53|10921.53|10920.11|10920.11|0
1645520830000|2022-02-22 09:07:10|10921.49|10921.49|10921.05|10921.05|10921.49|10921.49|10921.05|10921.05|0
1645520840000|2022-02-22 09:07:20|10920.42|10920.42|10922.2|10922.2|10922.49|10922.49|10919.82|10919.82|0
1645520860000|2022-02-22 09:07:40|10921.49|10921.49|10921.93|10921.93|10921.93|10921.93|10921.49|10921.49|0
1645520870000|2022-02-22 09:07:50|10922.04|10922.04|10923.78|10923.78|10923.78|10923.78|10921.9|10921.9|0
1645520880000|2022-02-22 09:08:00|10923.55|10923.55|10924.18|10924.18|10924.18|10924.18|10923.55|10923.55|0
1645520900000|2022-02-22 09:08:20|10926.06|10926.06|10924.55|10924.55|10926.06|10926.06|10924.55|10924.55|0
1645520910000|2022-02-22 09:08:30|10924.12|10924.12|10924.52|10924.52|10924.6|10924.6|10924.08|10924.08|0
1645520920000|2022-02-22 09:08:40|10927.34|10927.34|10929.68|10929.68|10929.68|10929.68|10927.34|10927.34|0
1645520930000|2022-02-22 09:08:50|10927.48|10927.48|10928.74|10928.74|10928.74|10928.74|10927.48|10927.48|0
1645520940000|2022-02-22 09:09:00|10928.55|10928.55|10928.33|10928.33|10928.55|10928.55|10928.33|10928.33|0
1645520950000|2022-02-22 09:09:10|10928.96|10928.96|10933.13|10933.13|10933.13|10933.13|10928.96|10928.96|0
1645520960000|2022-02-22 09:09:20|10932.94|10932.94|10940.37|10940.37|10940.37|10940.37|10932.94|10932.94|0
1645520970000|2022-02-22 09:09:30|10941.71|10941.71|10948.19|10948.19|10948.19|10948.19|10941.71|10941.71|0
1645520980000|2022-02-22 09:09:40|10949.11|10949.11|10951.76|10951.76|10951.76|10951.76|10949.11|10949.11|0
1645520990000|2022-02-22 09:09:50|10952.39|10952.39|10960.97|10960.97|10960.97|10960.97|10952.39|10952.39|0
1645521000000|2022-02-22 09:10:00|10961.29|10961.29|10965.02|10965.02|10965.02|10965.02|10961.29|10961.29|0
1645521010000|2022-02-22 09:10:10|10964.39|10964.39|10964.6|10964.6|10965.65|10965.65|10964.39|10964.39|0
1645521020000|2022-02-22 09:10:20|10965.54|10965.54|10966.79|10966.79|10966.79|10966.79|10965.54|10965.54|0
1645521030000|2022-02-22 09:10:30|10967.08|10967.08|10968.09|10968.09|10968.09|10968.09|10967.08|10967.08|0
1645521040000|2022-02-22 09:10:40|10967.82|10967.82|10967.82|10967.82|10967.82|10967.82|10967.82|10967.82|0
1645521050000|2022-02-22 09:10:50|10968.26|10968.26|10968.26|10968.26|10968.26|10968.26|10968.26|10968.26|0
1645521060000|2022-02-22 09:11:00|10967.97|10967.97|10967.97|10967.97|10967.97|10967.97|10967.97|10967.97|0
1645521070000|2022-02-22 09:11:10|10967.82|10967.82|10969.17|10969.17|10970.05|10970.05|10967.68|10967.68|0
1645521080000|2022-02-22 09:11:20|10971.05|10971.05|10973.89|10973.89|10973.89|10973.89|10971.05|10971.05|0
1645521090000|2022-02-22 09:11:30|10974|10974|10971.49|10971.49|10978.39|10978.39|10971.49|10971.49|0
1645521100000|2022-02-22 09:11:40|10971.39|10971.39|10971.39|10971.39|10971.39|10971.39|10971.39|10971.39|0
1645521110000|2022-02-22 09:11:50|10972.18|10972.18|10971.55|10971.55|10972.81|10972.81|10971.55|10971.55|0
1645521120000|2022-02-22 09:12:00|10974.06|10974.06|10974.78|10974.78|10974.78|10974.78|10973.84|10973.84|0
1645521130000|2022-02-22 09:12:10|10975.47|10975.47|10975.81|10975.81|10976.84|10976.84|10975.47|10975.47|0
1645521140000|2022-02-22 09:12:20|10976.7|10976.7|10981.02|10981.02|10981.02|10981.02|10976.22|10976.22|0
1645521150000|2022-02-22 09:12:30|10981.25|10981.25|10988.19|10988.19|10988.19|10988.19|10981.25|10981.25|0
1645521160000|2022-02-22 09:12:40|10988.33|10988.33|10988.28|10988.28|10988.41|10988.41|10988.28|10988.28|0
1645521170000|2022-02-22 09:12:50|10988.2|10988.2|10987.44|10987.44|10988.28|10988.28|10986.58|10986.58|0
1645521180000|2022-02-22 09:13:00|10986.12|10986.12|10985.24|10985.24|10986.12|10986.12|10984.17|10984.17|0
1645521200000|2022-02-22 09:13:20|10984.92|10984.92|10985.24|10985.24|10985.24|10985.24|10983.67|10983.67|0
1645521210000|2022-02-22 09:13:30|10984.31|10984.31|10982.45|10982.45|10984.31|10984.31|10982.45|10982.45|0
1645521220000|2022-02-22 09:13:40|10982.55|10982.55|10982.45|10982.45|10982.55|10982.55|10982.45|10982.45|0
1645521230000|2022-02-22 09:13:50|10982.87|10982.87|10983.7|10983.7|10983.7|10983.7|10982.13|10982.13|0
1645521240000|2022-02-22 09:14:00|10983.39|10983.39|10986.43|10986.43|10986.87|10986.87|10983.39|10983.39|0
1645521250000|2022-02-22 09:14:10|10986.75|10986.75|10987.78|10987.78|10987.78|10987.78|10986.75|10986.75|0
1645521260000|2022-02-22 09:14:20|10988|10988|10987.55|10987.55|10988|10988|10987.55|10987.55|0
1645521270000|2022-02-22 09:14:30|10988.49|10988.49|10990.23|10990.23|10990.23|10990.23|10988.49|10988.49|0
1645521280000|2022-02-22 09:14:40|10992.11|10992.11|10992.71|10992.71|10992.8|10992.8|10992.01|10992.01|0
1645521290000|2022-02-22 09:14:50|10992.91|10992.91|10993.37|10993.37|10993.37|10993.37|10992.91|10992.91|0
1645521300000|2022-02-22 09:15:00|10993.77|10993.77|10992.9|10992.9|10993.77|10993.77|10989.7|10989.7|0
1645521310000|2022-02-22 09:15:10|10993.56|10993.56|10993.56|10993.56|10993.56|10993.56|10993.56|10993.56|0
1645521320000|2022-02-22 09:15:20|10993.66|10993.66|10994.74|10994.74|10994.74|10994.74|10993.48|10993.48|0
1645521330000|2022-02-22 09:15:30|10995.05|10995.05|10991.19|10991.19|10995.05|10995.05|10991.19|10991.19|0
1645521340000|2022-02-22 09:15:40|10990.96|10990.96|10988.61|10988.61|10990.96|10990.96|10988.61|10988.61|0
1645521350000|2022-02-22 09:15:50|10990.18|10990.18|10989.5|10989.5|10991.07|10991.07|10989.5|10989.5|0
1645521360000|2022-02-22 09:16:00|10989.27|10989.27|10988.21|10988.21|10989.27|10989.27|10988.21|10988.21|0
1645521370000|2022-02-22 09:16:10|10989.15|10989.15|10994.38|10994.38|10994.38|10994.38|10989.15|10989.15|0
1645521380000|2022-02-22 09:16:20|10994.69|10994.69|10994.4|10994.4|10994.69|10994.69|10994.4|10994.4|0
1645521390000|2022-02-22 09:16:30|10993.85|10993.85|10993.85|10993.85|10993.94|10993.94|10993.54|10993.54|0
1645521400000|2022-02-22 09:16:40|10993.54|10993.54|10993.09|10993.09|10993.85|10993.85|10993.09|10993.09|0
1645521410000|2022-02-22 09:16:50|10992.2|10992.2|10991.55|10991.55|10992.2|10992.2|10991.55|10991.55|0
1645521420000|2022-02-22 09:17:00|10991.86|10991.86|10990.98|10990.98|10992.14|10992.14|10990.77|10990.77|0
1645521430000|2022-02-22 09:17:10|10990.54|10990.54|10990.85|10990.85|10991.17|10991.17|10990.54|10990.54|0
1645521440000|2022-02-22 09:17:20|10990.63|10990.63|10991.89|10991.89|10991.89|10991.89|10990.01|10990.01|0
1645521450000|2022-02-22 09:17:30|10991.73|10991.73|10992.38|10992.38|10992.38|10992.38|10991.73|10991.73|0
1645521460000|2022-02-22 09:17:40|10992.3|10992.3|10992.3|10992.3|10992.3|10992.3|10992.3|10992.3|0
1645521470000|2022-02-22 09:17:50|10991.86|10991.86|10991.65|10991.65|10991.86|10991.86|10991.65|10991.65|0
1645521480000|2022-02-22 09:18:00|10991.29|10991.29|10991.25|10991.25|10991.69|10991.69|10990.62|10990.62|0
1645521500000|2022-02-22 09:18:20|10991.46|10991.46|10991.32|10991.32|10991.46|10991.46|10991.32|10991.32|0
1645521510000|2022-02-22 09:18:30|10991.13|10991.13|10991.03|10991.03|10991.13|10991.13|10991.03|10991.03|0
1645521520000|2022-02-22 09:18:40|10991.13|10991.13|10991.75|10991.75|10993.01|10993.01|10991.13|10991.13|0
1645521530000|2022-02-22 09:18:50|10992.7|10992.7|10993.87|10993.87|10993.87|10993.87|10992.7|10992.7|0
1645521540000|2022-02-22 09:19:00|10994.81|10994.81|10994.81|10994.81|10994.81|10994.81|10994.81|10994.81|0
1645521550000|2022-02-22 09:19:10|10994.49|10994.49|10991.6|10991.6|10994.81|10994.81|10991.6|10991.6|0
1645521560000|2022-02-22 09:19:20|10991.25|10991.25|10993.11|10993.11|10993.11|10993.11|10991.25|10991.25|0
1645521570000|2022-02-22 09:19:30|10993.4|10993.4|10995.69|10995.69|10995.69|10995.69|10993.4|10993.4|0
1645521580000|2022-02-22 09:19:40|10996.14|10996.14|10997.21|10997.21|10997.21|10997.21|10994.56|10994.56|0
1645521590000|2022-02-22 09:19:50|10997.35|10997.35|11000.31|11000.31|11000.31|11000.31|10997.35|10997.35|0
1645521600000|2022-02-22 09:20:00|11000.12|11000.12|11001.43|11001.43|11001.43|11001.43|11000.12|11000.12|0
1645521610000|2022-02-22 09:20:10|11001.34|11001.34|11002.99|11002.99|11003.18|11003.18|11001.24|11001.24|0
1645521620000|2022-02-22 09:20:20|11002.72|11002.72|11001.74|11001.74|11003.16|11003.16|11001.74|11001.74|0
1645521630000|2022-02-22 09:20:30|11001.84|11001.84|11003.06|11003.06|11003.47|11003.47|11001.84|11001.84|0
1645521640000|2022-02-22 09:20:40|11003.41|11003.41|11002.87|11002.87|11003.41|11003.41|11002.87|11002.87|0
1645521650000|2022-02-22 09:20:50|11002.68|11002.68|11002.32|11002.32|11006|11006|11002.32|11002.32|0
1645521660000|2022-02-22 09:21:00|11002.02|11002.02|10997.33|10997.33|11002.02|11002.02|10996.89|10996.89|0
1645521670000|2022-02-22 09:21:10|11000.78|11000.78|10999.4|10999.4|11000.78|11000.78|10999.4|10999.4|0
1645521680000|2022-02-22 09:21:20|10999.15|10999.15|10996.94|10996.94|10999.15|10999.15|10996.94|10996.94|0
1645521700000|2022-02-22 09:21:40|10997.38|10997.38|10998.26|10998.26|10998.7|10998.7|10997.38|10997.38|0
1645521730000|2022-02-22 09:22:10|10999.2|10999.2|11001.6|11001.6|11001.6|11001.6|10998.77|10998.77|0
1645521740000|2022-02-22 09:22:20|11001.4|11001.4|11001.4|11001.4|11001.4|11001.4|11001.4|11001.4|0
1645521750000|2022-02-22 09:22:30|11001.86|11001.86|11000.6|11000.6|11001.86|11001.86|11000.6|11000.6|0
1645521760000|2022-02-22 09:22:40|11000.3|11000.3|11000.3|11000.3|11000.3|11000.3|11000.3|11000.3|0
1645521770000|2022-02-22 09:22:50|11001.24|11001.24|11001.56|11001.56|11001.56|11001.56|11001.24|11001.24|0
1645521780000|2022-02-22 09:23:00|11000.93|11000.93|11000.93|11000.93|11000.93|11000.93|11000.93|11000.93|0
1645521790000|2022-02-22 09:23:10|11001.56|11001.56|11001.56|11001.56|11001.56|11001.56|11001.56|11001.56|0
1645521800000|2022-02-22 09:23:20|11001.87|11001.87|11001.66|11001.66|11001.87|11001.87|11001.66|11001.66|0
1645521810000|2022-02-22 09:23:30|11001.54|11001.54|11001.68|11001.68|11001.68|11001.68|11001.33|11001.33|0
1645521830000|2022-02-22 09:23:50|11001.4|11001.4|10999.85|10999.85|11001.4|11001.4|10999.23|10999.23|0
1645521840000|2022-02-22 09:24:00|10999.69|10999.69|10999.69|10999.69|10999.69|10999.69|10999.69|10999.69|0
1645521850000|2022-02-22 09:24:10|10999.9|10999.9|11001.74|11001.74|11001.74|11001.74|10999.55|10999.55|0
1645521860000|2022-02-22 09:24:20|11001.51|11001.51|10999.8|10999.8|11001.51|11001.51|10999.8|10999.8|0
1645521870000|2022-02-22 09:24:30|10999.5|10999.5|10995.21|10995.21|10999.5|10999.5|10995.21|10995.21|0
1645521880000|2022-02-22 09:24:40|10994.94|10994.94|10994.48|10994.48|10994.94|10994.94|10994.04|10994.04|0
1645521890000|2022-02-22 09:24:50|10996.05|10996.05|10996.49|10996.49|10996.49|10996.49|10996.05|10996.05|0
1645521900000|2022-02-22 09:25:00|10995.84|10995.84|10995.76|10995.76|10995.99|10995.99|10995.52|10995.52|0
1645521910000|2022-02-22 09:25:10|10996.06|10996.06|10996.06|10996.06|10996.06|10996.06|10996.06|10996.06|0
1645521920000|2022-02-22 09:25:20|10996.37|10996.37|10997.71|10997.71|10997.71|10997.71|10996.37|10996.37|0
1645521930000|2022-02-22 09:25:30|10998.02|10998.02|10998.02|10998.02|10998.02|10998.02|10998.02|10998.02|0
1645521950000|2022-02-22 09:25:50|10998.32|10998.32|10992.91|10992.91|10998.67|10998.67|10992.91|10992.91|0
1645521960000|2022-02-22 09:26:00|10991.34|10991.34|10989.86|10989.86|10991.65|10991.65|10989.86|10989.86|0
1645521970000|2022-02-22 09:26:10|10988.91|10988.91|10990.09|10990.09|10990.09|10990.09|10988.91|10988.91|0
1645521980000|2022-02-22 09:26:20|10990.18|10990.18|10991.44|10991.44|10991.44|10991.44|10990.18|10990.18|0
1645521990000|2022-02-22 09:26:30|10990.5|10990.5|10990.73|10990.73|10990.73|10990.73|10990.5|10990.5|0
1645522000000|2022-02-22 09:26:40|10991.08|10991.08|10991.08|10991.08|10991.08|10991.08|10991.08|10991.08|0
1645522020000|2022-02-22 09:27:00|10991.21|10991.21|10993.19|10993.19|10993.51|10993.51|10991.21|10991.21|0
1645522030000|2022-02-22 09:27:10|10992.91|10992.91|10992.43|10992.43|10992.91|10992.91|10992.43|10992.43|0
1645522040000|2022-02-22 09:27:20|10992.87|10992.87|10992.87|10992.87|10992.87|10992.87|10992.87|10992.87|0
1645522050000|2022-02-22 09:27:30|10994.12|10994.12|10995.38|10995.38|10995.38|10995.38|10994.12|10994.12|0
1645522060000|2022-02-22 09:27:40|10995.09|10995.09|10995.45|10995.45|10995.45|10995.45|10995.09|10995.09|0
1645522070000|2022-02-22 09:27:50|10995.23|10995.23|10995.23|10995.23|10995.23|10995.23|10995.23|10995.23|0
1645522080000|2022-02-22 09:28:00|10997.12|10997.12|10997.35|10997.35|10997.35|10997.35|10997.12|10997.12|0
1645522090000|2022-02-22 09:28:10|10997.06|10997.06|10997.06|10997.06|10997.06|10997.06|10997.06|10997.06|0
1645522100000|2022-02-22 09:28:20|10997.17|10997.17|10990.75|10990.75|10997.17|10997.17|10990.75|10990.75|0
1645522110000|2022-02-22 09:28:30|10990.31|10990.31|10987.37|10987.37|10990.31|10990.31|10986.86|10986.86|0
1645522120000|2022-02-22 09:28:40|10986.89|10986.89|10983.5|10983.5|10986.89|10986.89|10983.5|10983.5|0
1645522130000|2022-02-22 09:28:50|10983.26|10983.26|10982.79|10982.79|10983.26|10983.26|10982.79|10982.79|0
1645522140000|2022-02-22 09:29:00|10979.34|10979.34|10978.36|10978.36|10979.34|10979.34|10978.36|10978.36|0
1645522150000|2022-02-22 09:29:10|10977.87|10977.87|10978.23|10978.23|10978.23|10978.23|10976.98|10976.98|0
1645522160000|2022-02-22 09:29:20|10978.53|10978.53|10979.52|10979.52|10981.4|10981.4|10978.26|10978.26|0
1645522170000|2022-02-22 09:29:30|10979.71|10979.71|10979.42|10979.42|10980.28|10980.28|10979.42|10979.42|0
1645522180000|2022-02-22 09:29:40|10979.61|10979.61|10979.61|10979.61|10979.61|10979.61|10979.61|10979.61|0
1645522190000|2022-02-22 09:29:50|10978.75|10978.75|10977.24|10977.24|10979.06|10979.06|10977.24|10977.24|0
1645522210000|2022-02-22 09:30:10|10976.55|10976.55|10977.7|10977.7|10977.7|10977.7|10976.55|10976.55|0
1645522220000|2022-02-22 09:30:20|10978|10978|10979.8|10979.8|10979.8|10979.8|10978|10978|0
1645522230000|2022-02-22 09:30:30|10979.94|10979.94|10980.25|10980.25|10980.25|10980.25|10979.94|10979.94|0
1645522240000|2022-02-22 09:30:40|10979.62|10979.62|10979.62|10979.62|10979.62|10979.62|10979.62|10979.62|0
1645522250000|2022-02-22 09:30:50|10979.16|10979.16|10979.52|10979.52|10979.52|10979.52|10979.16|10979.16|0
1645522260000|2022-02-22 09:31:00|10979.23|10979.23|10976.43|10976.43|10979.23|10979.23|10976.43|10976.43|0
1645522270000|2022-02-22 09:31:10|10975.55|10975.55|10974.43|10974.43|10975.55|10975.55|10974.43|10974.43|0
1645522280000|2022-02-22 09:31:20|10974.62|10974.62|10974.62|10974.62|10974.62|10974.62|10974.62|10974.62|0
1645522290000|2022-02-22 09:31:30|10974.72|10974.72|10974.28|10974.28|10974.72|10974.72|10974.28|10974.28|0
1645522300000|2022-02-22 09:31:40|10975.22|10975.22|10974.9|10974.9|10975.53|10975.53|10974.9|10974.9|0
1645522310000|2022-02-22 09:31:50|10974.28|10974.28|10971.7|10971.7|10974.28|10974.28|10971.7|10971.7|0
1645522320000|2022-02-22 09:32:00|10971.47|10971.47|10970.03|10970.03|10972.35|10972.35|10969.89|10969.89|0
1645522330000|2022-02-22 09:32:10|10968.45|10968.45|10963.82|10963.82|10968.45|10968.45|10963.82|10963.82|0
1645522340000|2022-02-22 09:32:20|10964.76|10964.76|10957.2|10957.2|10964.76|10964.76|10957.2|10957.2|0
1645522350000|2022-02-22 09:32:30|10956.89|10956.89|10957.08|10957.08|10957.08|10957.08|10956.45|10956.45|0
1645522360000|2022-02-22 09:32:40|10956.95|10956.95|10956.69|10956.69|10957.95|10957.95|10956.69|10956.69|0
1645522370000|2022-02-22 09:32:50|10955.98|10955.98|10954.36|10954.36|10955.98|10955.98|10954.36|10954.36|0
1645522380000|2022-02-22 09:33:00|10955.52|10955.52|10957.32|10957.32|10957.32|10957.32|10954.71|10954.71|0
1645522390000|2022-02-22 09:33:10|10958.03|10958.03|10959.81|10959.81|10959.84|10959.84|10958.03|10958.03|0
1645522400000|2022-02-22 09:33:20|10960.01|10960.01|10960.64|10960.64|10960.96|10960.96|10960.01|10960.01|0
1645522410000|2022-02-22 09:33:30|10960.01|10960.01|10960.64|10960.64|10960.64|10960.64|10960.01|10960.01|0
1645522420000|2022-02-22 09:33:40|10961.27|10961.27|10961.27|10961.27|10961.27|10961.27|10961.27|10961.27|0
1645522430000|2022-02-22 09:33:50|10961.16|10961.16|10963.04|10963.04|10963.04|10963.04|10961.03|10961.03|0
1645522440000|2022-02-22 09:34:00|10962.6|10962.6|10962.67|10962.67|10962.67|10962.67|10962.22|10962.22|0
1645522450000|2022-02-22 09:34:10|10962.78|10962.78|10962.93|10962.93|10962.93|10962.93|10962.78|10962.78|0
1645522460000|2022-02-22 09:34:20|10963.56|10963.56|10964.66|10964.66|10964.66|10964.66|10963.56|10963.56|0
1645522470000|2022-02-22 09:34:30|10965.58|10965.58|10964.14|10964.14|10966.46|10966.46|10964.14|10964.14|0
1645522480000|2022-02-22 09:34:40|10963.71|10963.71|10963.71|10963.71|10963.71|10963.71|10963.71|10963.71|0
1645522490000|2022-02-22 09:34:50|10963.37|10963.37|10963.65|10963.65|10963.65|10963.65|10962.77|10962.77|0
1645522500000|2022-02-22 09:35:00|10963.51|10963.51|10963.99|10963.99|10963.99|10963.99|10963.51|10963.51|0
1645522510000|2022-02-22 09:35:10|10964.62|10964.62|10965.8|10965.8|10965.8|10965.8|10964.62|10964.62|0
1645522520000|2022-02-22 09:35:20|10966.02|10966.02|10966|10966|10966.16|10966.16|10965.81|10965.81|0
1645522530000|2022-02-22 09:35:30|10965.06|10965.06|10965.7|10965.7|10965.7|10965.7|10965.06|10965.06|0
1645522540000|2022-02-22 09:35:40|10966.96|10966.96|10966.81|10966.81|10967.27|10967.27|10966.81|10966.81|0
1645522550000|2022-02-22 09:35:50|10966.18|10966.18|10965.16|10965.16|10966.18|10966.18|10965.16|10965.16|0
1645522560000|2022-02-22 09:36:00|10965.95|10965.95|10965.6|10965.6|10965.95|10965.95|10965.24|10965.24|0
1645522570000|2022-02-22 09:36:10|10964.74|10964.74|10964.44|10964.44|10964.74|10964.74|10964.44|10964.44|0
1645522580000|2022-02-22 09:36:20|10963.28|10963.28|10963.17|10963.17|10963.42|10963.42|10963.17|10963.17|0
1645522590000|2022-02-22 09:36:30|10963.03|10963.03|10963.44|10963.44|10963.44|10963.44|10963.03|10963.03|0
1645522600000|2022-02-22 09:36:40|10964.07|10964.07|10964.42|10964.42|10964.42|10964.42|10963.93|10963.93|0
1645522610000|2022-02-22 09:36:50|10964.74|10964.74|10965.99|10965.99|10965.99|10965.99|10964.74|10964.74|0
1645522620000|2022-02-22 09:37:00|10965.36|10965.36|10963.42|10963.42|10965.36|10965.36|10963.42|10963.42|0
1645522640000|2022-02-22 09:37:20|10963.15|10963.15|10962.34|10962.34|10963.59|10963.59|10962.34|10962.34|0
1645522660000|2022-02-22 09:37:40|10961.4|10961.4|10962.59|10962.59|10962.59|10962.59|10961.4|10961.4|0
1645522670000|2022-02-22 09:37:50|10962.82|10962.82|10962.68|10962.68|10962.82|10962.82|10962.68|10962.68|0
1645522680000|2022-02-22 09:38:00|10962.87|10962.87|10962.31|10962.31|10962.87|10962.87|10962.31|10962.31|0
1645522690000|2022-02-22 09:38:10|10962.06|10962.06|10962.2|10962.2|10962.2|10962.2|10961.93|10961.93|0
1645522700000|2022-02-22 09:38:20|10962.09|10962.09|10962.54|10962.54|10962.54|10962.54|10961.91|10961.91|0
1645522710000|2022-02-22 09:38:30|10963.17|10963.17|10963.48|10963.48|10963.48|10963.48|10963.17|10963.17|0
1645522720000|2022-02-22 09:38:40|10963.34|10963.34|10965.72|10965.72|10965.72|10965.72|10963.34|10963.34|0
1645522730000|2022-02-22 09:38:50|10965.28|10965.28|10966.64|10966.64|10966.64|10966.64|10965.28|10965.28|0
1645522740000|2022-02-22 09:39:00|10965.83|10965.83|10961.56|10961.56|10965.83|10965.83|10961.56|10961.56|0
1645522750000|2022-02-22 09:39:10|10961.33|10961.33|10958.39|10958.39|10961.33|10961.33|10958.39|10958.39|0
1645522760000|2022-02-22 09:39:20|10955.25|10955.25|10954.53|10954.53|10955.25|10955.25|10954.53|10954.53|0
1645522780000|2022-02-22 09:39:40|10954.39|10954.39|10954.86|10954.86|10954.97|10954.97|10954.26|10954.26|0
1645522790000|2022-02-22 09:39:50|10954.71|10954.71|10953.14|10953.14|10954.71|10954.71|10953.14|10953.14|0
1645522800000|2022-02-22 09:40:00|10954.4|10954.4|10954.13|10954.13|10954.4|10954.4|10954.13|10954.13|0
1645522810000|2022-02-22 09:40:10|10953.99|10953.99|10953.85|10953.85|10953.99|10953.99|10953.85|10953.85|0
1645522830000|2022-02-22 09:40:30|10953.63|10953.63|10953|10953|10953.63|10953.63|10953|10953|0
1645522840000|2022-02-22 09:40:40|10953.22|10953.22|10953.65|10953.65|10953.65|10953.65|10953.22|10953.22|0
1645522850000|2022-02-22 09:40:50|10954.08|10954.08|10956.1|10956.1|10956.1|10956.1|10954.08|10954.08|0
1645522860000|2022-02-22 09:41:00|10955.98|10955.98|10956.63|10956.63|10958.03|10958.03|10955.98|10955.98|0
1645522870000|2022-02-22 09:41:10|10956.26|10956.26|10955.26|10955.26|10956.26|10956.26|10955.26|10955.26|0
1645522880000|2022-02-22 09:41:20|10955.45|10955.45|10955.45|10955.45|10955.45|10955.45|10955.45|10955.45|0
1645522900000|2022-02-22 09:41:40|10955.75|10955.75|10955.75|10955.75|10955.75|10955.75|10955.75|10955.75|0
1645522910000|2022-02-22 09:41:50|10956.38|10956.38|10956.38|10956.38|10956.38|10956.38|10956.38|10956.38|0
1645522920000|2022-02-22 09:42:00|10956.75|10956.75|10956.9|10956.9|10956.9|10956.9|10956.75|10956.75|0
1645522930000|2022-02-22 09:42:10|10957.69|10957.69|10957.69|10957.69|10957.69|10957.69|10957.69|10957.69|0
1645522940000|2022-02-22 09:42:20|10957.21|10957.21|10955.88|10955.88|10957.21|10957.21|10955.88|10955.88|0
1645522950000|2022-02-22 09:42:30|10955.44|10955.44|10955|10955|10955.44|10955.44|10955|10955|0
1645522960000|2022-02-22 09:42:40|10954.12|10954.12|10954.8|10954.8|10954.8|10954.8|10953.92|10953.92|0
1645522970000|2022-02-22 09:42:50|10954.44|10954.44|10955.1|10955.1|10955.74|10955.74|10954.16|10954.16|0
1645522980000|2022-02-22 09:43:00|10955.73|10955.73|10955.5|10955.5|10955.73|10955.73|10954.61|10954.61|0
1645522990000|2022-02-22 09:43:10|10955.81|10955.81|10956.13|10956.13|10956.13|10956.13|10955.81|10955.81|0
1645523000000|2022-02-22 09:43:20|10956.44|10956.44|10958.02|10958.02|10958.65|10958.65|10956.44|10956.44|0
1645523010000|2022-02-22 09:43:30|10958.46|10958.46|10959.84|10959.84|10959.84|10959.84|10958.46|10958.46|0
1645523020000|2022-02-22 09:43:40|10960.28|10960.28|10960.28|10960.28|10960.28|10960.28|10960.28|10960.28|0
1645523030000|2022-02-22 09:43:50|10960.47|10960.47|10960.57|10960.57|10960.57|10960.57|10960.47|10960.47|0
1645523040000|2022-02-22 09:44:00|10960.13|10960.13|10958.26|10958.26|10960.13|10960.13|10958.26|10958.26|0
1645523060000|2022-02-22 09:44:20|10958.7|10958.7|10957.51|10957.51|10958.76|10958.76|10957.51|10957.51|0
1645523070000|2022-02-22 09:44:30|10957.95|10957.95|10957.01|10957.01|10958.39|10958.39|10957.01|10957.01|0
1645523080000|2022-02-22 09:44:40|10956.07|10956.07|10954.7|10954.7|10956.26|10956.26|10954.7|10954.7|0
1645523090000|2022-02-22 09:44:50|10954.26|10954.26|10950.83|10950.83|10955.01|10955.01|10950.51|10950.51|0
1645523100000|2022-02-22 09:45:00|10951.75|10951.75|10951.29|10951.29|10951.75|10951.75|10951.29|10951.29|0
1645523110000|2022-02-22 09:45:10|10950.95|10950.95|10950.74|10950.74|10951.13|10951.13|10950.74|10950.74|0
1645523120000|2022-02-22 09:45:20|10950.53|10950.53|10950.12|10950.12|10950.53|10950.53|10950.12|10950.12|0
1645523130000|2022-02-22 09:45:30|10948.87|10948.87|10948.87|10948.87|10948.87|10948.87|10948.87|10948.87|0
1645523140000|2022-02-22 09:45:40|10948.59|10948.59|10946.95|10946.95|10948.59|10948.59|10946.71|10946.71|0
1645523150000|2022-02-22 09:45:50|10947.89|10947.89|10947.58|10947.58|10948.21|10948.21|10947.58|10947.58|0
1645523160000|2022-02-22 09:46:00|10947.39|10947.39|10946.73|10946.73|10947.67|10947.67|10946.54|10946.54|0
1645523170000|2022-02-22 09:46:10|10945.94|10945.94|10945.94|10945.94|10945.94|10945.94|10945.94|10945.94|0
1645523180000|2022-02-22 09:46:20|10945.85|10945.85|10946.81|10946.81|10947.05|10947.05|10945.63|10945.63|0
1645523190000|2022-02-22 09:46:30|10946.53|10946.53|10944.02|10944.02|10946.53|10946.53|10944.02|10944.02|0
1645523200000|2022-02-22 09:46:40|10943.58|10943.58|10941.06|10941.06|10943.58|10943.58|10941.06|10941.06|0
1645523230000|2022-02-22 09:47:10|10942|10942|10942|10942|10942|10942|10942|10942|0
1645523240000|2022-02-22 09:47:20|10941.81|10941.81|10941.56|10941.56|10941.81|10941.81|10941.56|10941.56|0
1645523250000|2022-02-22 09:47:30|10941.2|10941.2|10940.58|10940.58|10941.2|10941.2|10940.58|10940.58|0
1645523260000|2022-02-22 09:47:40|10941.02|10941.02|10942.59|10942.59|10942.59|10942.59|10941.02|10941.02|0
1645523270000|2022-02-22 09:47:50|10942.3|10942.3|10942.16|10942.16|10942.3|10942.3|10942.16|10942.16|0
1645523280000|2022-02-22 09:48:00|10941.53|10941.53|10938.08|10938.08|10941.53|10941.53|10938.08|10938.08|0
1645523290000|2022-02-22 09:48:10|10937.2|10937.2|10938.08|10938.08|10938.08|10938.08|10937.2|10937.2|0
1645523300000|2022-02-22 09:48:20|10937.2|10937.2|10937.06|10937.06|10937.2|10937.2|10937.06|10937.06|0
1645523310000|2022-02-22 09:48:30|10936.34|10936.34|10936.78|10936.78|10936.78|10936.78|10936.34|10936.34|0
1645523320000|2022-02-22 09:48:40|10936.63|10936.63|10936.63|10936.63|10936.63|10936.63|10936.63|10936.63|0
1645523330000|2022-02-22 09:48:50|10936.32|10936.32|10936.83|10936.83|10936.83|10936.83|10936.23|10936.23|0
1645523340000|2022-02-22 09:49:00|10936.95|10936.95|10937.32|10937.32|10937.32|10937.32|10936.95|10936.95|0
1645523350000|2022-02-22 09:49:10|10937.76|10937.76|10937.8|10937.8|10938.74|10938.74|10937.48|10937.48|0
1645523360000|2022-02-22 09:49:20|10937.09|10937.09|10937.44|10937.44|10938.23|10938.23|10937.09|10937.09|0
1645523370000|2022-02-22 09:49:30|10937.73|10937.73|10938.44|10938.44|10938.57|10938.57|10937.73|10937.73|0
1645523380000|2022-02-22 09:49:40|10939.06|10939.06|10940.78|10940.78|10941.34|10941.34|10939.06|10939.06|0
1645523390000|2022-02-22 09:49:50|10941.22|10941.22|10941.41|10941.41|10941.41|10941.41|10939.26|10939.26|0
1645523400000|2022-02-22 09:50:00|10942.04|10942.04|10941.1|10941.1|10942.04|10942.04|10941.1|10941.1|0
1645523410000|2022-02-22 09:50:10|10941.41|10941.41|10941.93|10941.93|10942.07|10942.07|10941.41|10941.41|0
1645523430000|2022-02-22 09:50:30|10941.49|10941.49|10943.2|10943.2|10943.63|10943.63|10941.49|10941.49|0
1645523440000|2022-02-22 09:50:40|10943.45|10943.45|10943.45|10943.45|10944.07|10944.07|10943.45|10943.45|0
1645523450000|2022-02-22 09:50:50|10943.54|10943.54|10945.06|10945.06|10945.06|10945.06|10943.54|10943.54|0
1645523460000|2022-02-22 09:51:00|10945.43|10945.43|10946.54|10946.54|10946.54|10946.54|10945.43|10945.43|0
1645523470000|2022-02-22 09:51:10|10946.69|10946.69|10946.69|10946.69|10946.69|10946.69|10946.69|10946.69|0
1645523480000|2022-02-22 09:51:20|10947.49|10947.49|10949.07|10949.07|10949.07|10949.07|10947.49|10947.49|0
1645523490000|2022-02-22 09:51:30|10948.77|10948.77|10950.22|10950.22|10950.22|10950.22|10948.77|10948.77|0
1645523500000|2022-02-22 09:51:40|10949.96|10949.96|10951.37|10951.37|10951.37|10951.37|10949.8|10949.8|0
1645523510000|2022-02-22 09:51:50|10952.94|10952.94|10952.51|10952.51|10952.94|10952.94|10952.51|10952.51|0
1645523520000|2022-02-22 09:52:00|10952.05|10952.05|10952.05|10952.05|10952.05|10952.05|10952.05|10952.05|0
1645523530000|2022-02-22 09:52:10|10951.42|10951.42|10950.79|10950.79|10951.74|10951.74|10950.79|10950.79|0
1645523540000|2022-02-22 09:52:20|10950.91|10950.91|10950.91|10950.91|10950.91|10950.91|10950.91|10950.91|0
1645523550000|2022-02-22 09:52:30|10950.99|10950.99|10951.41|10951.41|10951.7|10951.7|10950.99|10950.99|0
1645523560000|2022-02-22 09:52:40|10951.5|10951.5|10951.47|10951.47|10951.5|10951.5|10950.68|10950.68|0
1645523570000|2022-02-22 09:52:50|10952.02|10952.02|10953.16|10953.16|10953.16|10953.16|10952.02|10952.02|0
1645523580000|2022-02-22 09:53:00|10953.27|10953.27|10953.65|10953.65|10953.89|10953.89|10953.27|10953.27|0
1645523590000|2022-02-22 09:53:10|10953.93|10953.93|10954.99|10954.99|10954.99|10954.99|10953.93|10953.93|0
1645523610000|2022-02-22 09:53:30|10955.08|10955.08|10959.16|10959.16|10959.16|10959.16|10955.08|10955.08|0
1645523620000|2022-02-22 09:53:40|10959|10959|10960.33|10960.33|10960.33|10960.33|10959|10959|0
1645523630000|2022-02-22 09:53:50|10958.76|10958.76|10958.31|10958.31|10959.08|10959.08|10958.31|10958.31|0
1645523640000|2022-02-22 09:54:00|10957.88|10957.88|10959.68|10959.68|10959.68|10959.68|10957.88|10957.88|0
1645523660000|2022-02-22 09:54:20|10960.03|10960.03|10960.03|10960.03|10960.03|10960.03|10960.03|10960.03|0
1645523670000|2022-02-22 09:54:30|10960.47|10960.47|10960.9|10960.9|10960.9|10960.9|10960.47|10960.47|0
1645523680000|2022-02-22 09:54:40|10961.34|10961.34|10960.9|10960.9|10961.34|10961.34|10960.9|10960.9|0
1645523690000|2022-02-22 09:54:50|10960.75|10960.75|10959.75|10959.75|10960.75|10960.75|10959.75|10959.75|0
1645523700000|2022-02-22 09:55:00|10959.85|10959.85|10961.1|10961.1|10961.42|10961.42|10959.36|10959.36|0
1645523710000|2022-02-22 09:55:10|10960.97|10960.97|10958.05|10958.05|10960.97|10960.97|10957.26|10957.26|0
1645523720000|2022-02-22 09:55:20|10957.91|10957.91|10956.07|10956.07|10957.91|10957.91|10955.77|10955.77|0
1645523730000|2022-02-22 09:55:30|10955.84|10955.84|10955.65|10955.65|10955.84|10955.84|10955.65|10955.65|0
1645523740000|2022-02-22 09:55:40|10954.86|10954.86|10954.14|10954.14|10954.86|10954.86|10954.14|10954.14|0
1645523750000|2022-02-22 09:55:50|10955.08|10955.08|10953.36|10953.36|10955.08|10955.08|10953.36|10953.36|0
1645523760000|2022-02-22 09:56:00|10953.03|10953.03|10950.02|10950.02|10953.03|10953.03|10950.02|10950.02|0
1645523770000|2022-02-22 09:56:10|10949.91|10949.91|10947.14|10947.14|10949.91|10949.91|10947.14|10947.14|0
1645523780000|2022-02-22 09:56:20|10946.87|10946.87|10940.98|10940.98|10947.01|10947.01|10940.76|10940.76|0
1645523790000|2022-02-22 09:56:30|10940.72|10940.72|10939.89|10939.89|10940.72|10940.72|10939.89|10939.89|0
1645523800000|2022-02-22 09:56:40|10940.83|10940.83|10938.73|10938.73|10940.83|10940.83|10938.73|10938.73|0
1645523810000|2022-02-22 09:56:50|10938.43|10938.43|10935.81|10935.81|10938.73|10938.73|10935.81|10935.81|0
1645523820000|2022-02-22 09:57:00|10935.49|10935.49|10934.06|10934.06|10935.49|10935.49|10933.86|10933.86|0
1645523830000|2022-02-22 09:57:10|10933.76|10933.76|10934.34|10934.34|10934.34|10934.34|10933.56|10933.56|0
1645523840000|2022-02-22 09:57:20|10934.7|10934.7|10934.7|10934.7|10934.7|10934.7|10934.7|10934.7|0
1645523850000|2022-02-22 09:57:30|10934.43|10934.43|10937.61|10937.61|10937.61|10937.61|10934.43|10934.43|0
1645523860000|2022-02-22 09:57:40|10937.79|10937.79|10943.23|10943.23|10943.23|10943.23|10937.79|10937.79|0
1645523870000|2022-02-22 09:57:50|10943.67|10943.67|10946.26|10946.26|10946.75|10946.75|10943.67|10943.67|0
1645523880000|2022-02-22 09:58:00|10946.41|10946.41|10947.34|10947.34|10947.34|10947.34|10946.41|10946.41|0
1645523890000|2022-02-22 09:58:10|10946.71|10946.71|10947.73|10947.73|10947.73|10947.73|10946.48|10946.48|0
1645523900000|2022-02-22 09:58:20|10948.34|10948.34|10948.34|10948.34|10948.34|10948.34|10948.34|10948.34|0
1645523910000|2022-02-22 09:58:30|10948.19|10948.19|10948.51|10948.51|10948.51|10948.51|10948.19|10948.19|0
1645523920000|2022-02-22 09:58:40|10949.08|10949.08|10949.02|10949.02|10949.47|10949.47|10949.02|10949.02|0
1645523930000|2022-02-22 09:58:50|10949.38|10949.38|10950.26|10950.26|10950.26|10950.26|10949.38|10949.38|0
1645523940000|2022-02-22 09:59:00|10950.58|10950.58|10950.58|10950.58|10950.58|10950.58|10950.58|10950.58|0
1645523950000|2022-02-22 09:59:10|10950.89|10950.89|10949.61|10949.61|10950.89|10950.89|10948.6|10948.6|0
1645523960000|2022-02-22 09:59:20|10950.56|10950.56|10949.61|10949.61|10950.56|10950.56|10949.61|10949.61|0
1645523970000|2022-02-22 09:59:30|10949.36|10949.36|10949.48|10949.48|10949.48|10949.48|10949.16|10949.16|0
1645523980000|2022-02-22 09:59:40|10949.05|10949.05|10948.6|10948.6|10949.48|10949.48|10948.17|10948.17|0
1645523990000|2022-02-22 09:59:50|10948.84|10948.84|10948.76|10948.76|10948.84|10948.84|10948.76|10948.76|0
1645524000000|2022-02-22 10:00:00|10949.55|10949.55|10950.27|10950.27|10950.27|10950.27|10949.55|10949.55|0
1645524010000|2022-02-22 10:00:10|10950.71|10950.71|10950.27|10950.27|10950.71|10950.71|10950.27|10950.27|0
1645524020000|2022-02-22 10:00:20|10950.66|10950.66|10952.67|10952.67|10952.67|10952.67|10949.73|10949.73|0
1645524030000|2022-02-22 10:00:30|10952.98|10952.98|10952.79|10952.79|10953.3|10953.3|10951.21|10951.21|0
1645524050000|2022-02-22 10:00:50|10952.33|10952.33|10952.16|10952.16|10952.33|10952.33|10952.16|10952.16|0
1645524060000|2022-02-22 10:01:00|10952.3|10952.3|10952.3|10952.3|10952.3|10952.3|10952.3|10952.3|0
1645524070000|2022-02-22 10:01:10|10952.69|10952.69|10952.82|10952.82|10952.82|10952.82|10952.69|10952.69|0
1645524090000|2022-02-22 10:01:30|10953.02|10953.02|10953.02|10953.02|10953.02|10953.02|10953.02|10953.02|0
1645524100000|2022-02-22 10:01:40|10953.16|10953.16|10953.02|10953.02|10954.25|10954.25|10952.14|10952.14|0
1645524110000|2022-02-22 10:01:50|10952.08|10952.08|10951.13|10951.13|10952.4|10952.4|10951.13|10951.13|0
1645524120000|2022-02-22 10:02:00|10950.99|10950.99|10950.99|10950.99|10950.99|10950.99|10950.99|10950.99|0
1645524130000|2022-02-22 10:02:10|10951.44|10951.44|10951.44|10951.44|10951.44|10951.44|10951.44|10951.44|0
1645524140000|2022-02-22 10:02:20|10951.33|10951.33|10953.63|10953.63|10953.63|10953.63|10951.05|10951.05|0
1645524150000|2022-02-22 10:02:30|10953.88|10953.88|10953.6|10953.6|10954.32|10954.32|10953.6|10953.6|0
1645524160000|2022-02-22 10:02:40|10954.48|10954.48|10954.04|10954.04|10954.48|10954.48|10954.04|10954.04|0
1645524170000|2022-02-22 10:02:50|10954.76|10954.76|10954.76|10954.76|10954.76|10954.76|10954.76|10954.76|0
1645524190000|2022-02-22 10:03:10|10955.7|10955.7|10958.03|10958.03|10958.03|10958.03|10955.7|10955.7|0
1645524200000|2022-02-22 10:03:20|10957.08|10957.08|10957.2|10957.2|10957.2|10957.2|10957.08|10957.08|0
1645524210000|2022-02-22 10:03:30|10957.38|10957.38|10957.57|10957.57|10957.57|10957.57|10957.38|10957.38|0
1645524220000|2022-02-22 10:03:40|10959.15|10959.15|10960.72|10960.72|10960.72|10960.72|10959.15|10959.15|0
1645524230000|2022-02-22 10:03:50|10961.06|10961.06|10971.76|10971.76|10972.16|10972.16|10961.06|10961.06|0
1645524240000|2022-02-22 10:04:00|10972.21|10972.21|10974.18|10974.18|10974.18|10974.18|10972.21|10972.21|0
1645524250000|2022-02-22 10:04:10|10974.61|10974.61|10978.79|10978.79|10978.79|10978.79|10974.06|10974.06|0
1645524260000|2022-02-22 10:04:20|10978.92|10978.92|10979.54|10979.54|10979.54|10979.54|10978.92|10978.92|0
1645524270000|2022-02-22 10:04:30|10979.69|10979.69|10979.33|10979.33|10979.69|10979.69|10979.33|10979.33|0
1645524280000|2022-02-22 10:04:40|10981.21|10981.21|10986.05|10986.05|10986.99|10986.99|10981.21|10981.21|0
1645524290000|2022-02-22 10:04:50|10985.42|10985.42|10986.21|10986.21|10986.21|10986.21|10985.42|10985.42|0
1645524300000|2022-02-22 10:05:00|10986.65|10986.65|10987.19|10987.19|10987.19|10987.19|10986.65|10986.65|0
1645524310000|2022-02-22 10:05:10|10986.88|10986.88|10986.25|10986.25|10986.88|10986.88|10986.25|10986.25|0
1645524320000|2022-02-22 10:05:20|10986.61|10986.61|10985.4|10985.4|10986.97|10986.97|10985.4|10985.4|0
1645524330000|2022-02-22 10:05:30|10984.77|10984.77|10983.85|10983.85|10984.77|10984.77|10983.85|10983.85|0
1645524340000|2022-02-22 10:05:40|10983.58|10983.58|10983.58|10983.58|10983.58|10983.58|10982.72|10982.72|0
1645524370000|2022-02-22 10:06:10|10983.75|10983.75|10983.75|10983.75|10983.75|10983.75|10983.75|10983.75|0
1645524380000|2022-02-22 10:06:20|10982.8|10982.8|10982.8|10982.8|10982.8|10982.8|10982.8|10982.8|0
1645524390000|2022-02-22 10:06:30|10983.26|10983.26|10983.39|10983.39|10983.69|10983.69|10983.26|10983.26|0
1645524400000|2022-02-22 10:06:40|10983.7|10983.7|10983.7|10983.7|10983.7|10983.7|10983.7|10983.7|0
1645524410000|2022-02-22 10:06:50|10984.06|10984.06|10984.06|10984.06|10984.06|10984.06|10984.06|10984.06|0
1645524420000|2022-02-22 10:07:00|10984.32|10984.32|10985.77|10985.77|10985.77|10985.77|10984.19|10984.19|0
1645524430000|2022-02-22 10:07:10|10986.29|10986.29|10987.11|10987.11|10987.25|10987.25|10986.29|10986.29|0
1645524440000|2022-02-22 10:07:20|10987.33|10987.33|10988.32|10988.32|10988.32|10988.32|10987.33|10987.33|0
1645524450000|2022-02-22 10:07:30|10988.51|10988.51|10988.51|10988.51|10988.51|10988.51|10988.51|10988.51|0
1645524460000|2022-02-22 10:07:40|10988.2|10988.2|10988.36|10988.36|10988.36|10988.36|10988.2|10988.2|0
1645524470000|2022-02-22 10:07:50|10987.57|10987.57|10987.57|10987.57|10987.57|10987.57|10987.57|10987.57|0
1645524480000|2022-02-22 10:08:00|10987.86|10987.86|10989.15|10989.15|10989.15|10989.15|10987.86|10987.86|0
1645524490000|2022-02-22 10:08:10|10988.93|10988.93|10988.93|10988.93|10988.93|10988.93|10988.93|10988.93|0
1645524500000|2022-02-22 10:08:20|10989.29|10989.29|10990.61|10990.61|10990.61|10990.61|10989.29|10989.29|0
1645524510000|2022-02-22 10:08:30|10991.24|10991.24|10991.24|10991.24|10991.24|10991.24|10991.24|10991.24|0
1645524520000|2022-02-22 10:08:40|10992.85|10992.85|10993.39|10993.39|10993.39|10993.39|10992.85|10992.85|0
1645524530000|2022-02-22 10:08:50|10994.65|10994.65|10994.37|10994.37|10994.65|10994.65|10994.22|10994.22|0
1645524540000|2022-02-22 10:09:00|10994.16|10994.16|10993.24|10993.24|10994.16|10994.16|10993.24|10993.24|0
1645524550000|2022-02-22 10:09:10|10992.61|10992.61|10995.16|10995.16|10995.79|10995.79|10992.42|10992.42|0
1645524560000|2022-02-22 10:09:20|10996.1|10996.1|10997.41|10997.41|10997.41|10997.41|10995.79|10995.79|0
1645524570000|2022-02-22 10:09:30|10997.72|10997.72|10998.35|10998.35|10998.35|10998.35|10997.72|10997.72|0
1645524580000|2022-02-22 10:09:40|10998.67|10998.67|10998.67|10998.67|10998.67|10998.67|10998.67|10998.67|0
1645524590000|2022-02-22 10:09:50|10998.98|10998.98|10998.71|10998.71|10998.98|10998.98|10998.71|10998.71|0
1645524600000|2022-02-22 10:10:00|10998.57|10998.57|10998.23|10998.23|10999.89|10999.89|10998.23|10998.23|0
1645524610000|2022-02-22 10:10:10|10998.54|10998.54|10998.59|10998.59|10998.59|10998.59|10998.15|10998.15|0
1645524620000|2022-02-22 10:10:20|10998.15|10998.15|10996.01|10996.01|10998.15|10998.15|10996.01|10996.01|0
1645524630000|2022-02-22 10:10:30|10995.57|10995.57|10995.94|10995.94|10996.26|10996.26|10995.57|10995.57|0
1645524640000|2022-02-22 10:10:40|10994.69|10994.69|10993.75|10993.75|10995|10995|10993.75|10993.75|0
1645524660000|2022-02-22 10:11:00|10994.69|10994.69|10994.11|10994.11|10994.69|10994.69|10994.11|10994.11|0
1645524670000|2022-02-22 10:11:10|10994.3|10994.3|10994.3|10994.3|10994.3|10994.3|10994.3|10994.3|0
1645524680000|2022-02-22 10:11:20|10993.86|10993.86|10993.45|10993.45|10993.86|10993.86|10992.92|10992.92|0
1645524690000|2022-02-22 10:11:30|10992.66|10992.66|10992.66|10992.66|10992.66|10992.66|10992.66|10992.66|0
1645524700000|2022-02-22 10:11:40|10992.23|10992.23|10989.88|10989.88|10992.23|10992.23|10989.57|10989.57|0
1645524710000|2022-02-22 10:11:50|10990.57|10990.57|10990.57|10990.57|10990.57|10990.57|10990.57|10990.57|0
1645524720000|2022-02-22 10:12:00|10991.01|10991.01|10990.07|10990.07|10991.01|10991.01|10990.07|10990.07|0
1645524730000|2022-02-22 10:12:10|10991.01|10991.01|10990.97|10990.97|10991.01|10991.01|10990.66|10990.66|0
1645524740000|2022-02-22 10:12:20|10990.18|10990.18|10992.12|10992.12|10992.12|10992.12|10990.18|10990.18|0
1645524750000|2022-02-22 10:12:30|10991.89|10991.89|10995.22|10995.22|10995.22|10995.22|10991.89|10991.89|0
1645524760000|2022-02-22 10:12:40|10995.35|10995.35|10995.96|10995.96|10996.75|10996.75|10995.35|10995.35|0
1645524770000|2022-02-22 10:12:50|10996.83|10996.83|10997.04|10997.04|10997.04|10997.04|10996.83|10996.83|0
1645524780000|2022-02-22 10:13:00|10997.25|10997.25|10997.09|10997.09|10997.59|10997.59|10996.47|10996.47|0
1645524790000|2022-02-22 10:13:10|10997.41|10997.41|10997.41|10997.41|10997.41|10997.41|10997.41|10997.41|0
1645524800000|2022-02-22 10:13:20|10997.72|10997.72|10998.18|10998.18|10998.18|10998.18|10997.72|10997.72|0
1645524810000|2022-02-22 10:13:30|10998.5|10998.5|11000.31|11000.31|11000.31|11000.31|10998.5|10998.5|0
1645524820000|2022-02-22 10:13:40|11000.91|11000.91|11000.91|11000.91|11000.91|11000.91|11000.91|11000.91|0
1645524830000|2022-02-22 10:13:50|11001.22|11001.22|11003.44|11003.44|11003.44|11003.44|11001.22|11001.22|0
1645524840000|2022-02-22 10:14:00|11003.65|11003.65|11003.55|11003.55|11003.65|11003.65|11003.22|11003.22|0
1645524850000|2022-02-22 10:14:10|11002.92|11002.92|11002.92|11002.92|11002.92|11002.92|11002.92|11002.92|0
1645524860000|2022-02-22 10:14:20|11003.07|11003.07|11002.17|11002.17|11003.42|11003.42|11002.17|11002.17|0
1645524880000|2022-02-22 10:14:40|11003.3|11003.3|11003.1|11003.1|11003.97|11003.97|11003.1|11003.1|0
1645524890000|2022-02-22 10:14:50|11002.64|11002.64|11001.92|11001.92|11002.64|11002.64|11001.6|11001.6|0
1645524900000|2022-02-22 10:15:00|11001.75|11001.75|11001.93|11001.93|11002.15|11002.15|11001.75|11001.75|0
1645524910000|2022-02-22 10:15:10|11002.24|11002.24|11002.24|11002.24|11002.24|11002.24|11002.24|11002.24|0
1645524920000|2022-02-22 10:15:20|11002.68|11002.68|11002.99|11002.99|11002.99|11002.99|11002.68|11002.68|0
1645524930000|2022-02-22 10:15:30|11002.76|11002.76|11002.76|11002.76|11002.76|11002.76|11002.76|11002.76|0
1645524940000|2022-02-22 10:15:40|11003|11003|11003.32|11003.32|11003.32|11003.32|11003|11003|0
1645524950000|2022-02-22 10:15:50|11003.63|11003.63|11005.27|11005.27|11005.83|11005.83|11003.63|11003.63|0
1645524980000|2022-02-22 10:16:20|11004.48|11004.48|11004.48|11004.48|11004.48|11004.48|11004.48|11004.48|0
1645524990000|2022-02-22 10:16:30|11003.54|11003.54|11003.23|11003.23|11003.54|11003.54|11003.23|11003.23|0
1645525010000|2022-02-22 10:16:50|11003.86|11003.86|11004.68|11004.68|11004.68|11004.68|11003.86|11003.86|0
1645525020000|2022-02-22 10:17:00|11004.06|11004.06|11012.22|11012.22|11012.22|11012.22|11004.06|11004.06|0
1645525030000|2022-02-22 10:17:10|11012.46|11012.46|11015.74|11015.74|11015.74|11015.74|11012.46|11012.46|0
1645525040000|2022-02-22 10:17:20|11015.99|11015.99|11016.62|11016.62|11016.62|11016.62|11015.05|11015.05|0
1645525050000|2022-02-22 10:17:30|11016.31|11016.31|11012.86|11012.86|11016.31|11016.31|11012.86|11012.86|0
1645525060000|2022-02-22 10:17:40|11015.06|11015.06|11014.12|11014.12|11015.06|11015.06|11014.12|11014.12|0
1645525070000|2022-02-22 10:17:50|11013.49|11013.49|11014.75|11014.75|11014.75|11014.75|11013.49|11013.49|0
1645525080000|2022-02-22 10:18:00|11014.65|11014.65|11014.75|11014.75|11014.75|11014.75|11014.65|11014.65|0
1645525100000|2022-02-22 10:18:20|11013.96|11013.96|11014.75|11014.75|11014.75|11014.75|11013.96|11013.96|0
1645525110000|2022-02-22 10:18:30|11015.44|11015.44|11015.55|11015.55|11016.15|11016.15|11015.23|11015.23|0
1645525120000|2022-02-22 10:18:40|11015.11|11015.11|11012.97|11012.97|11015.11|11015.11|11012.97|11012.97|0
1645525130000|2022-02-22 10:18:50|11012.62|11012.62|11012.42|11012.42|11012.62|11012.62|11012.42|11012.42|0
1645525140000|2022-02-22 10:19:00|11011.99|11011.99|11011.56|11011.56|11011.99|11011.99|11011.56|11011.56|0
1645525150000|2022-02-22 10:19:10|11011.8|11011.8|11012.43|11012.43|11012.43|11012.43|11011.55|11011.55|0
1645525160000|2022-02-22 10:19:20|11013.5|11013.5|11014.46|11014.46|11014.46|11014.46|11013.15|11013.15|0
1645525170000|2022-02-22 10:19:30|11014.77|11014.77|11015.4|11015.4|11015.4|11015.4|11014.77|11014.77|0
1645525180000|2022-02-22 10:19:40|11015.5|11015.5|11015.71|11015.71|11015.71|11015.71|11015.5|11015.5|0
1645525190000|2022-02-22 10:19:50|11015.41|11015.41|11015.41|11015.41|11015.41|11015.41|11015.41|11015.41|0
1645525200000|2022-02-22 10:20:00|11014.97|11014.97|11015.54|11015.54|11015.54|11015.54|11014.97|11014.97|0
1645525210000|2022-02-22 10:20:10|11015.97|11015.97|11017.7|11017.7|11017.7|11017.7|11015.97|11015.97|0
1645525220000|2022-02-22 10:20:20|11017.87|11017.87|11017.87|11017.87|11017.87|11017.87|11017.87|11017.87|0
1645525230000|2022-02-22 10:20:30|11019.13|11019.13|11018.21|11018.21|11019.34|11019.34|11018.21|11018.21|0
1645525240000|2022-02-22 10:20:40|11018.84|11018.84|11018.84|11018.84|11018.84|11018.84|11018.84|11018.84|0
1645525250000|2022-02-22 10:20:50|11020.09|11020.09|11020.47|11020.47|11020.47|11020.47|11020.09|11020.09|0
1645525260000|2022-02-22 10:21:00|11020.93|11020.93|11027.38|11027.38|11027.38|11027.38|11020.93|11020.93|0
1645525270000|2022-02-22 10:21:10|11027.69|11027.69|11027.49|11027.49|11027.69|11027.69|11025.81|11025.81|0
1645525280000|2022-02-22 10:21:20|11028.56|11028.56|11028.73|11028.73|11028.84|11028.84|11028.33|11028.33|0
1645525290000|2022-02-22 10:21:30|11029.16|11029.16|11029.19|11029.19|11029.19|11029.19|11028.73|11028.73|0
1645525300000|2022-02-22 10:21:40|11029.42|11029.42|11030.75|11030.75|11030.75|11030.75|11029.42|11029.42|0
1645525310000|2022-02-22 10:21:50|11031.51|11031.51|11031.71|11031.71|11031.71|11031.71|11031.51|11031.51|0
1645525320000|2022-02-22 10:22:00|11031.94|11031.94|11031.88|11031.88|11031.94|11031.94|11031.25|11031.25|0
1645525330000|2022-02-22 10:22:10|11031.52|11031.52|11030.57|11030.57|11031.52|11031.52|11030.57|11030.57|0
1645525340000|2022-02-22 10:22:20|11030.89|11030.89|11031.45|11031.45|11031.45|11031.45|11030.89|11030.89|0
1645525350000|2022-02-22 10:22:30|11031.76|11031.76|11033.09|11033.09|11033.09|11033.09|11031.76|11031.76|0
1645525380000|2022-02-22 10:23:00|11034.59|11034.59|11038.27|11038.27|11038.27|11038.27|11034.59|11034.59|0
1645525390000|2022-02-22 10:23:10|11038.55|11038.55|11040.02|11040.02|11040.42|11040.42|11038.55|11038.55|0
1645525400000|2022-02-22 10:23:20|11040.25|11040.25|11041.4|11041.4|11041.4|11041.4|11039.62|11039.62|0
1645525410000|2022-02-22 10:23:30|11042.09|11042.09|11041.98|11041.98|11042.09|11042.09|11041.83|11041.83|0
1645525420000|2022-02-22 10:23:40|11042.21|11042.21|11042.21|11042.21|11042.21|11042.21|11042.21|11042.21|0
1645525430000|2022-02-22 10:23:50|11043.78|11043.78|11045|11045|11045|11045|11043.71|11043.71|0
1645525440000|2022-02-22 10:24:00|11045.88|11045.88|11050.74|11050.74|11050.74|11050.74|11045.88|11045.88|0
1645525450000|2022-02-22 10:24:10|11051.53|11051.53|11051.96|11051.96|11051.96|11051.96|11051.53|11051.53|0
1645525460000|2022-02-22 10:24:20|11054.16|11054.16|11051.8|11051.8|11054.47|11054.47|11051.8|11051.8|0
1645525470000|2022-02-22 10:24:30|11051.49|11051.49|11051.04|11051.04|11051.49|11051.49|11050.86|11050.86|0
1645525480000|2022-02-22 10:24:40|11051.42|11051.42|11052.51|11052.51|11052.99|11052.99|11051.04|11051.04|0
1645525490000|2022-02-22 10:24:50|11052.99|11052.99|11054.05|11054.05|11054.05|11054.05|11052.99|11052.99|0
1645525500000|2022-02-22 10:25:00|11053.74|11053.74|11053.74|11053.74|11053.74|11053.74|11053.74|11053.74|0
1645525510000|2022-02-22 10:25:10|11054.89|11054.89|11054.54|11054.54|11054.89|11054.89|11054.54|11054.54|0
1645525520000|2022-02-22 10:25:20|11054.98|11054.98|11054.36|11054.36|11054.98|11054.98|11054.17|11054.17|0
1645525530000|2022-02-22 10:25:30|11056.24|11056.24|11055.08|11055.08|11056.24|11056.24|11055.08|11055.08|0
1645525540000|2022-02-22 10:25:40|11054.64|11054.64|11054.64|11054.64|11054.64|11054.64|11054.64|11054.64|0
1645525550000|2022-02-22 10:25:50|11055|11055|11054.56|11054.56|11055|11055|11054.56|11054.56|0
1645525570000|2022-02-22 10:26:10|11054.75|11054.75|11054.25|11054.25|11054.75|11054.75|11054.12|11054.12|0
1645525580000|2022-02-22 10:26:20|11053.31|11053.31|11052.69|11052.69|11053.63|11053.63|11052.69|11052.69|0
1645525590000|2022-02-22 10:26:30|11052.96|11052.96|11052.96|11052.96|11052.96|11052.96|11052.96|11052.96|0
1645525600000|2022-02-22 10:26:40|11053.15|11053.15|11054.25|11054.25|11054.25|11054.25|11051.76|11051.76|0
1645525610000|2022-02-22 10:26:50|11054.48|11054.48|11054.48|11054.48|11054.48|11054.48|11054.48|11054.48|0
1645525620000|2022-02-22 10:27:00|11052.11|11052.11|11052.4|11052.4|11052.4|11052.4|11051.17|11051.17|0
1645525630000|2022-02-22 10:27:10|11051.96|11051.96|11051.52|11051.52|11051.96|11051.96|11051.52|11051.52|0
1645525640000|2022-02-22 10:27:20|11052.46|11052.46|11052.46|11052.46|11052.46|11052.46|11052.46|11052.46|0
1645525650000|2022-02-22 10:27:30|11053.08|11053.08|11054.7|11054.7|11054.7|11054.7|11052.77|11052.77|0
1645525660000|2022-02-22 10:27:40|11054.08|11054.08|11054.7|11054.7|11054.7|11054.7|11053.76|11053.76|0
1645525670000|2022-02-22 10:27:50|11055.63|11055.63|11055.63|11055.63|11055.63|11055.63|11055.63|11055.63|0
1645525690000|2022-02-22 10:28:10|11058|11058|11060.04|11060.04|11060.04|11060.04|11058|11058|0
1645525700000|2022-02-22 10:28:20|11060.92|11060.92|11061.61|11061.61|11061.61|11061.61|11060.92|11060.92|0
1645525710000|2022-02-22 10:28:30|11062.04|11062.04|11062.04|11062.04|11062.04|11062.04|11062.04|11062.04|0
1645525730000|2022-02-22 10:28:50|11060.23|11060.23|11059.61|11059.61|11060.23|11060.23|11059.61|11059.61|0
1645525740000|2022-02-22 10:29:00|11059.82|11059.82|11060.44|11060.44|11060.44|11060.44|11059.82|11059.82|0
1645525770000|2022-02-22 10:29:30|11060.87|11060.87|11058.35|11058.35|11060.87|11060.87|11058.35|11058.35|0
1645525780000|2022-02-22 10:29:40|11058.59|11058.59|11057.73|11057.73|11058.59|11058.59|11057.73|11057.73|0
1645525790000|2022-02-22 10:29:50|11058.8|11058.8|11058.09|11058.09|11058.8|11058.8|11058.09|11058.09|0
1645525800000|2022-02-22 10:30:00|11057.9|11057.9|11057.09|11057.09|11058.26|11058.26|11057.09|11057.09|0
1645525810000|2022-02-22 10:30:10|11056.46|11056.46|11054.77|11054.77|11056.46|11056.46|11054.58|11054.58|0
1645525820000|2022-02-22 10:30:20|11054.95|11054.95|11055.64|11055.64|11055.64|11055.64|11054.95|11054.95|0
1645525830000|2022-02-22 10:30:30|11057.21|11057.21|11057.21|11057.21|11057.21|11057.21|11057.21|11057.21|0
1645525840000|2022-02-22 10:30:40|11057.84|11057.84|11058.6|11058.6|11058.6|11058.6|11057.84|11057.84|0
1645525850000|2022-02-22 10:30:50|11059.48|11059.48|11059.93|11059.93|11059.93|11059.93|11059.48|11059.48|0
1645525860000|2022-02-22 10:31:00|11060.11|11060.11|11060.11|11060.11|11060.11|11060.11|11060.11|11060.11|0
1645525890000|2022-02-22 10:31:30|11060|11060|11060.94|11060.94|11060.94|11060.94|11060|11060|0
1645525900000|2022-02-22 10:31:40|11061.04|11061.04|11060.63|11060.63|11061.04|11061.04|11060.63|11060.63|0
1645525910000|2022-02-22 10:31:50|11060.36|11060.36|11060.36|11060.36|11060.36|11060.36|11060.36|11060.36|0
1645525920000|2022-02-22 10:32:00|11060.59|11060.59|11060.05|11060.05|11060.59|11060.59|11060.05|11060.05|0
1645525930000|2022-02-22 10:32:10|11061.63|11061.63|11063.79|11063.79|11063.79|11063.79|11061.63|11061.63|0
1645525950000|2022-02-22 10:32:30|11064.36|11064.36|11063.73|11063.73|11064.36|11064.36|11063.73|11063.73|0
1645525960000|2022-02-22 10:32:40|11063.29|11063.29|11058.41|11058.41|11063.29|11063.29|11058.41|11058.41|0
1645525970000|2022-02-22 10:32:50|11057.97|11057.97|11057.97|11057.97|11057.97|11057.97|11057.97|11057.97|0
1645525980000|2022-02-22 10:33:00|11057.83|11057.83|11057.79|11057.79|11059.36|11059.36|11057.79|11057.79|0
1645525990000|2022-02-22 10:33:10|11058.1|11058.1|11057.2|11057.2|11058.41|11058.41|11057.2|11057.2|0
1645526000000|2022-02-22 10:33:20|11056.84|11056.84|11056.37|11056.37|11056.84|11056.84|11056.01|11056.01|0
1645526030000|2022-02-22 10:33:50|11055.96|11055.96|11055.6|11055.6|11055.96|11055.96|11055.6|11055.6|0
1645526040000|2022-02-22 10:34:00|11056.23|11056.23|11055.6|11055.6|11056.23|11056.23|11055.6|11055.6|0
1645526050000|2022-02-22 10:34:10|11056.05|11056.05|11056.33|11056.33|11056.33|11056.33|11056.05|11056.05|0
1645526060000|2022-02-22 10:34:20|11056.1|11056.1|11056.1|11056.1|11056.1|11056.1|11056.1|11056.1|0
1645526070000|2022-02-22 10:34:30|11055.73|11055.73|11054.35|11054.35|11055.73|11055.73|11054.16|11054.16|0
1645526080000|2022-02-22 10:34:40|11054.19|11054.19|11054.43|11054.43|11054.43|11054.43|11054.19|11054.19|0
1645526090000|2022-02-22 10:34:50|11054.65|11054.65|11054.03|11054.03|11054.65|11054.65|11053.72|11053.72|0
1645526100000|2022-02-22 10:35:00|11053.34|11053.34|11053.65|11053.65|11053.65|11053.65|11053.34|11053.34|0
1645526110000|2022-02-22 10:35:10|11053.02|11053.02|11053.34|11053.34|11053.34|11053.34|11053.02|11053.02|0
1645526120000|2022-02-22 10:35:20|11054.03|11054.03|11053.6|11053.6|11054.03|11054.03|11053.6|11053.6|0
1645526140000|2022-02-22 10:35:40|11053.96|11053.96|11054.44|11054.44|11054.44|11054.44|11053.3|11053.3|0
1645526150000|2022-02-22 10:35:50|11054.66|11054.66|11054.66|11054.66|11054.66|11054.66|11054.66|11054.66|0
1645526160000|2022-02-22 10:36:00|11056.86|11056.86|11062.11|11062.11|11062.11|11062.11|11056.21|11056.21|0
1645526170000|2022-02-22 10:36:10|11062.47|11062.47|11065.3|11065.3|11065.73|11065.73|11062.11|11062.11|0
1645526180000|2022-02-22 10:36:20|11065.47|11065.47|11065.63|11065.63|11065.63|11065.63|11065.47|11065.47|0
1645526190000|2022-02-22 10:36:30|11066.89|11066.89|11070.53|11070.53|11070.53|11070.53|11066.89|11066.89|0
1645526200000|2022-02-22 10:36:40|11072.02|11072.02|11071.7|11071.7|11072.02|11072.02|11071.7|11071.7|0
1645526220000|2022-02-22 10:37:00|11072.65|11072.65|11072.79|11072.79|11073.88|11073.88|11072.65|11072.65|0
1645526240000|2022-02-22 10:37:20|11073.41|11073.41|11073.11|11073.11|11073.74|11073.74|11073.11|11073.11|0
1645526250000|2022-02-22 10:37:30|11073.47|11073.47|11075.83|11075.83|11075.83|11075.83|11073.47|11073.47|0
1645526260000|2022-02-22 10:37:40|11076.02|11076.02|11087.88|11087.88|11088.28|11088.28|11076.02|11076.02|0
1645526270000|2022-02-22 10:37:50|11089.13|11089.13|11086.47|11086.47|11089.59|11089.59|11086.47|11086.47|0
1645526280000|2022-02-22 10:38:00|11086.03|11086.03|11083.82|11083.82|11086.03|11086.03|11083.82|11083.82|0
1645526300000|2022-02-22 10:38:20|11084.26|11084.26|11085.05|11085.05|11085.05|11085.05|11084.26|11084.26|0
1645526310000|2022-02-22 10:38:30|11084.66|11084.66|11084.66|11084.66|11084.66|11084.66|11084.66|11084.66|0
1645526320000|2022-02-22 10:38:40|11084.52|11084.52|11084.52|11084.52|11084.52|11084.52|11084.52|11084.52|0
1645526340000|2022-02-22 10:39:00|11084.86|11084.86|11086.01|11086.01|11086.01|11086.01|11084.86|11084.86|0
1645526350000|2022-02-22 10:39:10|11086.52|11086.52|11090.42|11090.42|11090.42|11090.42|11086.52|11086.52|0
1645526360000|2022-02-22 10:39:20|11091.36|11091.36|11091.02|11091.02|11091.98|11091.98|11090.1|11090.1|0
1645526370000|2022-02-22 10:39:30|11091.46|11091.46|11098.9|11098.9|11098.9|11098.9|11091.46|11091.46|0
1645526380000|2022-02-22 10:39:40|11098.98|11098.98|11102.71|11102.71|11102.71|11102.71|11098.98|11098.98|0
1645526390000|2022-02-22 10:39:50|11103.97|11103.97|11104.32|11104.32|11104.32|11104.32|11103.97|11103.97|0
1645526400000|2022-02-22 10:40:00|11105.2|11105.2|11105.53|11105.53|11106.07|11106.07|11104.18|11104.18|0
1645526410000|2022-02-22 10:40:10|11105.83|11105.83|11106.15|11106.15|11106.15|11106.15|11105.83|11105.83|0
1645526420000|2022-02-22 10:40:20|11106.56|11106.56|11107.17|11107.17|11107.17|11107.17|11106.56|11106.56|0
1645526430000|2022-02-22 10:40:30|11108.05|11108.05|11105.94|11105.94|11108.05|11108.05|11104.98|11104.98|0
1645526440000|2022-02-22 10:40:40|11106.73|11106.73|11107.44|11107.44|11108.28|11108.28|11106.73|11106.73|0
1645526450000|2022-02-22 10:40:50|11107.62|11107.62|11107.3|11107.3|11108.24|11108.24|11107.3|11107.3|0
1645526460000|2022-02-22 10:41:00|11106.98|11106.98|11106.08|11106.08|11106.98|11106.98|11105.6|11105.6|0
1645526470000|2022-02-22 10:41:10|11105.83|11105.83|11105.83|11105.83|11105.83|11105.83|11105.83|11105.83|0
1645526480000|2022-02-22 10:41:20|11106.78|11106.78|11106.46|11106.46|11106.78|11106.78|11106.46|11106.46|0
1645526490000|2022-02-22 10:41:30|11105.83|11105.83|11106.02|11106.02|11106.02|11106.02|11105.83|11105.83|0
1645526500000|2022-02-22 10:41:40|11105.71|11105.71|11106.65|11106.65|11106.65|11106.65|11105.39|11105.39|0
1645526510000|2022-02-22 10:41:50|11106.54|11106.54|11107.48|11107.48|11107.48|11107.48|11106.42|11106.42|0
1645526520000|2022-02-22 10:42:00|11107.91|11107.91|11108.23|11108.23|11108.23|11108.23|11107.91|11107.91|0
1645526530000|2022-02-22 10:42:10|11108|11108|11112.12|11112.12|11112.12|11112.12|11108|11108|0
1645526540000|2022-02-22 10:42:20|11112.48|11112.48|11113.32|11113.32|11113.32|11113.32|11112.48|11112.48|0
1645526550000|2022-02-22 10:42:30|11113.63|11113.63|11113.76|11113.76|11113.76|11113.76|11113.32|11113.32|0
1645526570000|2022-02-22 10:42:50|11114.2|11114.2|11115.18|11115.18|11115.81|11115.81|11114.2|11114.2|0
1645526590000|2022-02-22 10:43:10|11115.81|11115.81|11115.81|11115.81|11115.81|11115.81|11115.81|11115.81|0
1645526600000|2022-02-22 10:43:20|11116.12|11116.12|11116.12|11116.12|11116.12|11116.12|11116.12|11116.12|0
1645526610000|2022-02-22 10:43:30|11116.81|11116.81|11117.13|11117.13|11117.13|11117.13|11116.81|11116.81|0
1645526620000|2022-02-22 10:43:40|11117.44|11117.44|11117.44|11117.44|11118.07|11118.07|11117.44|11117.44|0
1645526630000|2022-02-22 10:43:50|11117.8|11117.8|11116.62|11116.62|11117.8|11117.8|11116.62|11116.62|0
1645526640000|2022-02-22 10:44:00|11116.31|11116.31|11116.31|11116.31|11116.31|11116.31|11116.31|11116.31|0
1645526650000|2022-02-22 10:44:10|11116.17|11116.17|11115.38|11115.38|11116.17|11116.17|11115.38|11115.38|0
1645526660000|2022-02-22 10:44:20|11115.49|11115.49|11115.71|11115.71|11116.12|11116.12|11115.49|11115.49|0
1645526680000|2022-02-22 10:44:40|11116.34|11116.34|11117.22|11117.22|11117.22|11117.22|11116.34|11116.34|0
1645526690000|2022-02-22 10:44:50|11116.92|11116.92|11115.98|11115.98|11116.92|11116.92|11115.98|11115.98|0
1645526700000|2022-02-22 10:45:00|11116.11|11116.11|11116.69|11116.69|11116.69|11116.69|11116.05|11116.05|0
1645526710000|2022-02-22 10:45:10|11116.81|11116.81|11115.4|11115.4|11116.81|11116.81|11114.74|11114.74|0
1645526730000|2022-02-22 10:45:30|11115.71|11115.71|11114.77|11114.77|11115.71|11115.71|11114.77|11114.77|0
1645526740000|2022-02-22 10:45:40|11114.5|11114.5|11115.44|11115.44|11115.44|11115.44|11114.5|11114.5|0
1645526750000|2022-02-22 10:45:50|11115.88|11115.88|11116.99|11116.99|11117.12|11117.12|11115.44|11115.44|0
1645526760000|2022-02-22 10:46:00|11115.61|11115.61|11115.42|11115.42|11115.61|11115.61|11115.42|11115.42|0
1645526770000|2022-02-22 10:46:10|11115.89|11115.89|11115.89|11115.89|11115.89|11115.89|11115.89|11115.89|0
1645526780000|2022-02-22 10:46:20|11116.51|11116.51|11116.51|11116.51|11116.51|11116.51|11116.51|11116.51|0
1645526790000|2022-02-22 10:46:30|11118.08|11118.08|11119.66|11119.66|11119.66|11119.66|11118.08|11118.08|0
1645526800000|2022-02-22 10:46:40|11119.35|11119.35|11119.42|11119.42|11119.42|11119.42|11119.21|11119.21|0
1645526810000|2022-02-22 10:46:50|11118.79|11118.79|11120.36|11120.36|11120.36|11120.36|11118.79|11118.79|0
1645526820000|2022-02-22 10:47:00|11119.73|11119.73|11120.45|11120.45|11120.76|11120.76|11119.73|11119.73|0
1645526830000|2022-02-22 10:47:10|11120.76|11120.76|11120.76|11120.76|11120.76|11120.76|11120.76|11120.76|0
1645526840000|2022-02-22 10:47:20|11120.13|11120.13|11120.76|11120.76|11120.76|11120.76|11120.13|11120.13|0
1645526850000|2022-02-22 10:47:30|11121.07|11121.07|11120.76|11120.76|11121.07|11121.07|11120.76|11120.76|0
1645526860000|2022-02-22 10:47:40|11120.45|11120.45|11118.05|11118.05|11120.76|11120.76|11118.05|11118.05|0
1645526870000|2022-02-22 10:47:50|11117.69|11117.69|11114.63|11114.63|11117.69|11117.69|11114.63|11114.63|0
1645526880000|2022-02-22 10:48:00|11114|11114|11114.97|11114.97|11114.97|11114.97|11114|11114|0
1645526890000|2022-02-22 10:48:10|11114.77|11114.77|11114.77|11114.77|11114.77|11114.77|11114.77|11114.77|0
1645526900000|2022-02-22 10:48:20|11115.56|11115.56|11116.1|11116.1|11116.1|11116.1|11115.56|11115.56|0
1645526910000|2022-02-22 10:48:30|11117.05|11117.05|11118.41|11118.41|11119.17|11119.17|11117.05|11117.05|0
1645526930000|2022-02-22 10:48:50|11118.1|11118.1|11118.68|11118.68|11118.68|11118.68|11117.89|11117.89|0
1645526940000|2022-02-22 10:49:00|11118.48|11118.48|11119.13|11119.13|11119.5|11119.5|11118.48|11118.48|0
1645526950000|2022-02-22 10:49:10|11118.82|11118.82|11119.02|11119.02|11119.13|11119.13|11118.82|11118.82|0
1645526990000|2022-02-22 10:49:50|11119.25|11119.25|11118.62|11118.62|11119.25|11119.25|11118.62|11118.62|0
1645527000000|2022-02-22 10:50:00|11118.94|11118.94|11118.58|11118.58|11118.94|11118.94|11118.58|11118.58|0
1645527010000|2022-02-22 10:50:10|11118.12|11118.12|11118.12|11118.12|11118.12|11118.12|11118.12|11118.12|0
1645527020000|2022-02-22 10:50:20|11117.8|11117.8|11118.28|11118.28|11118.28|11118.28|11116.55|11116.55|0
1645527030000|2022-02-22 10:50:30|11118.91|11118.91|11119.22|11119.22|11119.22|11119.22|11118.91|11118.91|0
1645527040000|2022-02-22 10:50:40|11119.85|11119.85|11121.98|11121.98|11121.98|11121.98|11119.85|11119.85|0
1645527050000|2022-02-22 10:50:50|11122.19|11122.19|11122.48|11122.48|11123.73|11123.73|11122.19|11122.19|0
1645527060000|2022-02-22 10:51:00|11122.17|11122.17|11121.23|11121.23|11122.17|11122.17|11121.23|11121.23|0
1645527070000|2022-02-22 10:51:10|11120.6|11120.6|11120.91|11120.91|11120.91|11120.91|11120.6|11120.6|0
1645527080000|2022-02-22 10:51:20|11119.66|11119.66|11117.29|11117.29|11119.66|11119.66|11116.83|11116.83|0
1645527090000|2022-02-22 10:51:30|11117.53|11117.53|11117.53|11117.53|11117.53|11117.53|11117.53|11117.53|0
1645527100000|2022-02-22 10:51:40|11118.48|11118.48|11118.48|11118.48|11118.48|11118.48|11118.48|11118.48|0
1645527110000|2022-02-22 10:51:50|11118.29|11118.29|11118.1|11118.1|11118.29|11118.29|11118.1|11118.1|0
1645527120000|2022-02-22 10:52:00|11118.47|11118.47|11118.6|11118.6|11118.6|11118.6|11118.47|11118.47|0
1645527130000|2022-02-22 10:52:10|11119.04|11119.04|11119.04|11119.04|11119.04|11119.04|11119.04|11119.04|0
1645527140000|2022-02-22 10:52:20|11118.83|11118.83|11121.13|11121.13|11121.76|11121.76|11118.61|11118.61|0
1645527150000|2022-02-22 10:52:30|11121.57|11121.57|11121.57|11121.57|11121.57|11121.57|11121.57|11121.57|0
1645527160000|2022-02-22 10:52:40|11121.36|11121.36|11119.93|11119.93|11121.8|11121.8|11119.93|11119.93|0
1645527170000|2022-02-22 10:52:50|11120.16|11120.16|11119.06|11119.06|11120.16|11120.16|11118.83|11118.83|0
1645527180000|2022-02-22 10:53:00|11119.47|11119.47|11119.3|11119.3|11119.47|11119.47|11119.3|11119.3|0
1645527210000|2022-02-22 10:53:30|11119.44|11119.44|11120.64|11120.64|11121.26|11121.26|11119.44|11119.44|0
1645527230000|2022-02-22 10:53:50|11119.94|11119.94|11119.25|11119.25|11119.94|11119.94|11119.25|11119.25|0
1645527250000|2022-02-22 10:54:10|11120.04|11120.04|11123.34|11123.34|11123.34|11123.34|11120.04|11120.04|0
1645527260000|2022-02-22 10:54:20|11122.9|11122.9|11123.09|11123.09|11123.09|11123.09|11122.9|11122.9|0
1645527270000|2022-02-22 10:54:30|11123.69|11123.69|11125.86|11125.86|11126.8|11126.8|11123.69|11123.69|0
1645527280000|2022-02-22 10:54:40|11125.55|11125.55|11125.55|11125.55|11125.55|11125.55|11125.55|11125.55|0
1645527290000|2022-02-22 10:54:50|11126.49|11126.49|11126.49|11126.49|11126.49|11126.49|11126.49|11126.49|0
1645527300000|2022-02-22 10:55:00|11126.8|11126.8|11126.69|11126.69|11126.8|11126.8|11126.69|11126.69|0
1645527310000|2022-02-22 10:55:10|11125.9|11125.9|11125.9|11125.9|11125.9|11125.9|11125.9|11125.9|0
1645527320000|2022-02-22 10:55:20|11126.29|11126.29|11129.41|11129.41|11130.29|11130.29|11126.29|11126.29|0
1645527330000|2022-02-22 10:55:30|11129.72|11129.72|11129.37|11129.37|11129.72|11129.72|11129.37|11129.37|0
1645527340000|2022-02-22 10:55:40|11129.76|11129.76|11129.41|11129.41|11130.22|11130.22|11129.1|11129.1|0
1645527350000|2022-02-22 10:55:50|11128.62|11128.62|11125.38|11125.38|11128.62|11128.62|11125.17|11125.17|0
1645527360000|2022-02-22 10:56:00|11124.75|11124.75|11125.07|11125.07|11125.07|11125.07|11124.75|11124.75|0
1645527380000|2022-02-22 10:56:20|11124.71|11124.71|11124.71|11124.71|11124.71|11124.71|11124.71|11124.71|0
1645527390000|2022-02-22 10:56:30|11124.6|11124.6|11125.74|11125.74|11125.74|11125.74|11124.49|11124.49|0
1645527400000|2022-02-22 10:56:40|11126.19|11126.19|11126.19|11126.19|11126.19|11126.19|11126.19|11126.19|0
1645527410000|2022-02-22 10:56:50|11125.99|11125.99|11125.55|11125.55|11125.99|11125.99|11125.55|11125.55|0
1645527430000|2022-02-22 10:57:10|11125.33|11125.33|11123.73|11123.73|11125.33|11125.33|11123.73|11123.73|0
1645527440000|2022-02-22 10:57:20|11124.17|11124.17|11124.17|11124.17|11124.17|11124.17|11124.17|11124.17|0
1645527450000|2022-02-22 10:57:30|11123.82|11123.82|11123.82|11123.82|11123.82|11123.82|11123.82|11123.82|0
1645527460000|2022-02-22 10:57:40|11123.68|11123.68|11123.82|11123.82|11123.82|11123.82|11123.45|11123.45|0
1645527470000|2022-02-22 10:57:50|11124.05|11124.05|11124.05|11124.05|11124.05|11124.05|11124.05|11124.05|0
1645527480000|2022-02-22 10:58:00|11124.28|11124.28|11124.28|11124.28|11124.28|11124.28|11124.28|11124.28|0
1645527510000|2022-02-22 10:58:30|11124.7|11124.7|11123.13|11123.13|11125.01|11125.01|11123.13|11123.13|0
1645527520000|2022-02-22 10:58:40|11122.87|11122.87|11123.18|11123.18|11123.18|11123.18|11122.87|11122.87|0
1645527530000|2022-02-22 10:58:50|11123.41|11123.41|11123.41|11123.41|11123.41|11123.41|11123.41|11123.41|0
1645527540000|2022-02-22 10:59:00|11123.54|11123.54|11123.61|11123.61|11123.75|11123.75|11123.54|11123.54|0
1645527550000|2022-02-22 10:59:10|11124.05|11124.05|11123.9|11123.9|11124.36|11124.36|11123.9|11123.9|0
1645527560000|2022-02-22 10:59:20|11123.7|11123.7|11119.98|11119.98|11123.7|11123.7|11119.98|11119.98|0
1645527570000|2022-02-22 10:59:30|11120.44|11120.44|11120.12|11120.12|11120.44|11120.44|11120.12|11120.12|0
1645527580000|2022-02-22 10:59:40|11119.77|11119.77|11119.77|11119.77|11119.77|11119.77|11119.77|11119.77|0
1645527590000|2022-02-22 10:59:50|11119.54|11119.54|11115.92|11115.92|11119.54|11119.54|11115.92|11115.92|0
1645527600000|2022-02-22 11:00:00|11115.72|11115.72|11115.56|11115.56|11115.95|11115.95|11115.51|11115.51|0
1645527610000|2022-02-22 11:00:10|11115.87|11115.87|11114.16|11114.16|11115.87|11115.87|11114.16|11114.16|0
1645527620000|2022-02-22 11:00:20|11114.02|11114.02|11113.82|11113.82|11114.02|11114.02|11113.82|11113.82|0
1645527630000|2022-02-22 11:00:30|11114.45|11114.45|11114.13|11114.13|11114.45|11114.45|11114.13|11114.13|0
1645527640000|2022-02-22 11:00:40|11114.43|11114.43|11115.06|11115.06|11115.06|11115.06|11114.43|11114.43|0
1645527650000|2022-02-22 11:00:50|11113.49|11113.49|11111.76|11111.76|11113.64|11113.64|11111.76|11111.76|0
1645527660000|2022-02-22 11:01:00|11111.99|11111.99|11112.17|11112.17|11112.17|11112.17|11111.99|11111.99|0
1645527670000|2022-02-22 11:01:10|11112.61|11112.61|11112.46|11112.46|11112.61|11112.61|11112.46|11112.46|0
1645527680000|2022-02-22 11:01:20|11113.4|11113.4|11113.4|11113.4|11113.4|11113.4|11113.4|11113.4|0
1645527700000|2022-02-22 11:01:40|11114.19|11114.19|11114.98|11114.98|11114.98|11114.98|11114.19|11114.19|0
1645527710000|2022-02-22 11:01:50|11115.12|11115.12|11116.38|11116.38|11116.38|11116.38|11115.12|11115.12|0
1645527720000|2022-02-22 11:02:00|11116.84|11116.84|11117.3|11117.3|11117.3|11117.3|11116.84|11116.84|0
1645527750000|2022-02-22 11:02:30|11117.61|11117.61|11119.06|11119.06|11119.06|11119.06|11116.99|11116.99|0
1645527760000|2022-02-22 11:02:40|11119.34|11119.34|11120.97|11120.97|11120.97|11120.97|11119.34|11119.34|0
1645527770000|2022-02-22 11:02:50|11121.16|11121.16|11121.56|11121.56|11121.56|11121.56|11120.94|11120.94|0
1645527780000|2022-02-22 11:03:00|11121.93|11121.93|11122.39|11122.39|11122.39|11122.39|11121.93|11121.93|0
1645527800000|2022-02-22 11:03:20|11123.97|11123.97|11123.18|11123.18|11123.97|11123.97|11123.18|11123.18|0
1645527810000|2022-02-22 11:03:30|11123.61|11123.61|11124.47|11124.47|11124.47|11124.47|11123.29|11123.29|0
1645527820000|2022-02-22 11:03:40|11124.9|11124.9|11126.35|11126.35|11126.47|11126.47|11124.9|11124.9|0
1645527840000|2022-02-22 11:04:00|11126.72|11126.72|11126.86|11126.86|11127.65|11127.65|11126.72|11126.72|0
1645527850000|2022-02-22 11:04:10|11127|11127|11127.37|11127.37|11127.37|11127.37|11127|11127|0
1645527860000|2022-02-22 11:04:20|11127.55|11127.55|11127.55|11127.55|11127.55|11127.55|11127.55|11127.55|0
1645527870000|2022-02-22 11:04:30|11127.69|11127.69|11127.96|11127.96|11127.96|11127.96|11127.69|11127.69|0
1645527880000|2022-02-22 11:04:40|11129.72|11129.72|11129.72|11129.72|11129.72|11129.72|11129.72|11129.72|0
1645527890000|2022-02-22 11:04:50|11129.54|11129.54|11129.54|11129.54|11129.54|11129.54|11129.54|11129.54|0
1645527920000|2022-02-22 11:05:20|11129.85|11129.85|11127.27|11127.27|11130.17|11130.17|11127.27|11127.27|0
1645527930000|2022-02-22 11:05:30|11126.01|11126.01|11125.63|11125.63|11126.57|11126.57|11125.63|11125.63|0
1645527940000|2022-02-22 11:05:40|11124.31|11124.31|11122.88|11122.88|11124.31|11124.31|11122.88|11122.88|0
1645527950000|2022-02-22 11:05:50|11120.5|11120.5|11117.88|11117.88|11120.5|11120.5|11117.88|11117.88|0
1645527960000|2022-02-22 11:06:00|11117.47|11117.47|11115.47|11115.47|11117.47|11117.47|11115.47|11115.47|0
1645527980000|2022-02-22 11:06:20|11116.41|11116.41|11114.6|11114.6|11116.41|11116.41|11114.6|11114.6|0
1645527990000|2022-02-22 11:06:30|11114.24|11114.24|11115.81|11115.81|11115.81|11115.81|11114.24|11114.24|0
1645528000000|2022-02-22 11:06:40|11115.73|11115.73|11115.73|11115.73|11115.73|11115.73|11115.73|11115.73|0
1645528010000|2022-02-22 11:06:50|11115.33|11115.33|11116.74|11116.74|11116.74|11116.74|11115.01|11115.01|0
1645528020000|2022-02-22 11:07:00|11117.53|11117.53|11116.9|11116.9|11117.53|11117.53|11116.28|11116.28|0
1645528030000|2022-02-22 11:07:10|11117.22|11117.22|11119.41|11119.41|11119.41|11119.41|11117.22|11117.22|0
1645528040000|2022-02-22 11:07:20|11120.35|11120.35|11121.03|11121.03|11121.34|11121.34|11120.08|11120.08|0
1645528050000|2022-02-22 11:07:30|11120.58|11120.58|11121.26|11121.26|11121.26|11121.26|11120.58|11120.58|0
1645528060000|2022-02-22 11:07:40|11119.94|11119.94|11120.47|11120.47|11120.59|11120.59|11119.94|11119.94|0
1645528070000|2022-02-22 11:07:50|11120.78|11120.78|11121.41|11121.41|11121.41|11121.41|11120.78|11120.78|0
1645528080000|2022-02-22 11:08:00|11121.05|11121.05|11121.05|11121.05|11121.05|11121.05|11121.05|11121.05|0
1645528090000|2022-02-22 11:08:10|11121.48|11121.48|11121.48|11121.48|11121.48|11121.48|11121.48|11121.48|0
1645528100000|2022-02-22 11:08:20|11121.18|11121.18|11121.18|11121.18|11121.18|11121.18|11121.18|11121.18|0
1645528110000|2022-02-22 11:08:30|11121.5|11121.5|11121.71|11121.71|11121.71|11121.71|11121.5|11121.5|0
1645528120000|2022-02-22 11:08:40|11122.4|11122.4|11125.92|11125.92|11125.92|11125.92|11122.4|11122.4|0
1645528130000|2022-02-22 11:08:50|11126.55|11126.55|11127.11|11127.11|11127.11|11127.11|11126.55|11126.55|0
1645528140000|2022-02-22 11:09:00|11126.79|11126.79|11125.54|11125.54|11126.79|11126.79|11125.54|11125.54|0
1645528160000|2022-02-22 11:09:20|11126.16|11126.16|11126.16|11126.16|11126.16|11126.16|11126.16|11126.16|0
1645528190000|2022-02-22 11:09:50|11126.63|11126.63|11126.63|11126.63|11126.63|11126.63|11126.63|11126.63|0
1645528200000|2022-02-22 11:10:00|11126.94|11126.94|11127.57|11127.57|11127.57|11127.57|11126.94|11126.94|0
1645528230000|2022-02-22 11:10:30|11127.38|11127.38|11127.38|11127.38|11127.38|11127.38|11127.38|11127.38|0
1645528240000|2022-02-22 11:10:40|11127.83|11127.83|11130.07|11130.07|11130.07|11130.07|11127.83|11127.83|0
1645528250000|2022-02-22 11:10:50|11129.96|11129.96|11128.93|11128.93|11129.96|11129.96|11128.93|11128.93|0
1645528260000|2022-02-22 11:11:00|11128.7|11128.7|11129.49|11129.49|11129.49|11129.49|11128.7|11128.7|0
1645528280000|2022-02-22 11:11:20|11129.65|11129.65|11129.65|11129.65|11129.65|11129.65|11129.65|11129.65|0
1645528290000|2022-02-22 11:11:30|11129.34|11129.34|11129.03|11129.03|11129.34|11129.34|11129.03|11129.03|0
1645528300000|2022-02-22 11:11:40|11129.46|11129.46|11129.46|11129.46|11129.46|11129.46|11129.46|11129.46|0
1645528310000|2022-02-22 11:11:50|11129.77|11129.77|11129.77|11129.77|11129.77|11129.77|11129.77|11129.77|0
1645528320000|2022-02-22 11:12:00|11129.67|11129.67|11129.67|11129.67|11129.67|11129.67|11129.67|11129.67|0
1645528350000|2022-02-22 11:12:30|11129.95|11129.95|11130.7|11130.7|11130.7|11130.7|11129.95|11129.95|0
1645528360000|2022-02-22 11:12:40|11130.61|11130.61|11130.61|11130.61|11130.61|11130.61|11130.61|11130.61|0
1645528370000|2022-02-22 11:12:50|11130.41|11130.41|11130.41|11130.41|11130.41|11130.41|11130.41|11130.41|0
1645528380000|2022-02-22 11:13:00|11130.55|11130.55|11130.41|11130.41|11130.55|11130.55|11130.41|11130.41|0
1645528410000|2022-02-22 11:13:30|11131.11|11131.11|11131.11|11131.11|11131.11|11131.11|11131.11|11131.11|0
1645528420000|2022-02-22 11:13:40|11130.65|11130.65|11134.62|11134.62|11134.62|11134.62|11130.65|11130.65|0
1645528430000|2022-02-22 11:13:50|11134.94|11134.94|11135.61|11135.61|11135.61|11135.61|11134.94|11134.94|0
1645528440000|2022-02-22 11:14:00|11136.4|11136.4|11136.41|11136.41|11136.41|11136.41|11135.75|11135.75|0
1645528450000|2022-02-22 11:14:10|11136.52|11136.52|11137.97|11137.97|11137.97|11137.97|11136.52|11136.52|0
1645528470000|2022-02-22 11:14:30|11138.38|11138.38|11138.38|11138.38|11138.82|11138.82|11138.38|11138.38|0
1645528490000|2022-02-22 11:14:50|11138.73|11138.73|11140.47|11140.47|11140.47|11140.47|11138.73|11138.73|0
1645528500000|2022-02-22 11:15:00|11140.15|11140.15|11140.15|11140.15|11140.15|11140.15|11140.15|11140.15|0
1645528510000|2022-02-22 11:15:10|11141.02|11141.02|11139.69|11139.69|11141.02|11141.02|11139.69|11139.69|0
1645528530000|2022-02-22 11:15:30|11138.37|11138.37|11136.49|11136.49|11138.37|11138.37|11136.49|11136.49|0
1645528540000|2022-02-22 11:15:40|11136.05|11136.05|11135.61|11135.61|11136.5|11136.5|11135.61|11135.61|0
1645528550000|2022-02-22 11:15:50|11135.26|11135.26|11135.7|11135.7|11136.58|11136.58|11135.26|11135.26|0
1645528570000|2022-02-22 11:16:10|11136.64|11136.64|11136.64|11136.64|11136.64|11136.64|11136.64|11136.64|0
1645528600000|2022-02-22 11:16:40|11137|11137|11136.05|11136.05|11137|11137|11136.05|11136.05|0
1645528610000|2022-02-22 11:16:50|11135.08|11135.08|11135.19|11135.19|11135.87|11135.87|11135.08|11135.08|0
1645528640000|2022-02-22 11:17:20|11135.04|11135.04|11134.92|11134.92|11135.04|11135.04|11134.73|11134.73|0
1645528650000|2022-02-22 11:17:30|11135.11|11135.11|11135.31|11135.31|11135.31|11135.31|11135.11|11135.11|0
1645528660000|2022-02-22 11:17:40|11135.5|11135.5|11134.25|11134.25|11135.5|11135.5|11134.25|11134.25|0
1645528670000|2022-02-22 11:17:50|11134.44|11134.44|11134.64|11134.64|11134.64|11134.64|11134.44|11134.44|0
1645528680000|2022-02-22 11:18:00|11134.01|11134.01|11133.19|11133.19|11134.01|11134.01|11133.19|11133.19|0
1645528700000|2022-02-22 11:18:20|11134.49|11134.49|11134.49|11134.49|11134.49|11134.49|11134.49|11134.49|0
1645528720000|2022-02-22 11:18:40|11134.3|11134.3|11134.3|11134.3|11134.3|11134.3|11134.3|11134.3|0
1645528740000|2022-02-22 11:19:00|11133.36|11133.36|11134.87|11134.87|11134.87|11134.87|11133.36|11133.36|0
1645528760000|2022-02-22 11:19:20|11134.69|11134.69|11134.69|11134.69|11134.69|11134.69|11134.69|11134.69|0
1645528770000|2022-02-22 11:19:30|11135.31|11135.31|11136.18|11136.18|11136.61|11136.61|11135.31|11135.31|0
1645528780000|2022-02-22 11:19:40|11136.62|11136.62|11137.47|11137.47|11137.47|11137.47|11136.62|11136.62|0
1645528790000|2022-02-22 11:19:50|11137.66|11137.66|11138.12|11138.12|11138.12|11138.12|11137.66|11137.66|0
1645528800000|2022-02-22 11:20:00|11138.75|11138.75|11139.57|11139.57|11139.57|11139.57|11138.66|11138.66|0
1645528810000|2022-02-22 11:20:10|11140.02|11140.02|11139.92|11139.92|11140.25|11140.25|11139.92|11139.92|0
1645528820000|2022-02-22 11:20:20|11139.69|11139.69|11139.4|11139.4|11139.69|11139.69|11139.29|11139.29|0
1645528830000|2022-02-22 11:20:30|11139.51|11139.51|11139.51|11139.51|11139.51|11139.51|11139.51|11139.51|0
1645528840000|2022-02-22 11:20:40|11140.3|11140.3|11142.1|11142.1|11142.1|11142.1|11140.3|11140.3|0
1645528850000|2022-02-22 11:20:50|11141.88|11141.88|11141.88|11141.88|11141.88|11141.88|11141.88|11141.88|0
1645528860000|2022-02-22 11:21:00|11142.82|11142.82|11141.52|11141.52|11142.82|11142.82|11141.52|11141.52|0
1645528870000|2022-02-22 11:21:10|11141.8|11141.8|11141.8|11141.8|11141.8|11141.8|11141.8|11141.8|0
1645528880000|2022-02-22 11:21:20|11142.24|11142.24|11141.3|11141.3|11142.24|11142.24|11141.3|11141.3|0
1645528890000|2022-02-22 11:21:30|11141.1|11141.1|11141.1|11141.1|11141.1|11141.1|11141.1|11141.1|0
1645528900000|2022-02-22 11:21:40|11141.24|11141.24|11141.24|11141.24|11141.24|11141.24|11141.24|11141.24|0
1645528910000|2022-02-22 11:21:50|11140.93|11140.93|11140.93|11140.93|11140.93|11140.93|11140.93|11140.93|0
1645528930000|2022-02-22 11:22:10|11141.24|11141.24|11141.24|11141.24|11141.24|11141.24|11141.24|11141.24|0
1645528940000|2022-02-22 11:22:20|11142.03|11142.03|11142.26|11142.26|11142.49|11142.49|11142.03|11142.03|0
1645528950000|2022-02-22 11:22:30|11142.6|11142.6|11143.28|11143.28|11143.28|11143.28|11142.6|11142.6|0
1645528960000|2022-02-22 11:22:40|11143.47|11143.47|11143.24|11143.24|11143.47|11143.47|11143.24|11143.24|0
1645528970000|2022-02-22 11:22:50|11143.65|11143.65|11142.69|11142.69|11143.65|11143.65|11142.69|11142.69|0
1645528980000|2022-02-22 11:23:00|11142.18|11142.18|11140.13|11140.13|11142.18|11142.18|11140.13|11140.13|0
1645528990000|2022-02-22 11:23:10|11139.88|11139.88|11139.88|11139.88|11139.88|11139.88|11139.88|11139.88|0
1645529010000|2022-02-22 11:23:30|11139.09|11139.09|11135.71|11135.71|11139.09|11139.09|11135.71|11135.71|0
1645529020000|2022-02-22 11:23:40|11135.51|11135.51|11135.51|11135.51|11135.82|11135.82|11135.51|11135.51|0
1645529030000|2022-02-22 11:23:50|11135.28|11135.28|11135.17|11135.17|11135.51|11135.51|11135.17|11135.17|0
1645529040000|2022-02-22 11:24:00|11134.85|11134.85|11136.28|11136.28|11136.28|11136.28|11134.71|11134.71|0
1645529050000|2022-02-22 11:24:10|11135.97|11135.97|11135.97|11135.97|11135.97|11135.97|11135.97|11135.97|0
1645529060000|2022-02-22 11:24:20|11135.72|11135.72|11135.72|11135.72|11135.72|11135.72|11135.72|11135.72|0
1645529070000|2022-02-22 11:24:30|11135.41|11135.41|11135.41|11135.41|11135.41|11135.41|11135.41|11135.41|0
1645529080000|2022-02-22 11:24:40|11135.3|11135.3|11135.3|11135.3|11135.3|11135.3|11135.3|11135.3|0
1645529090000|2022-02-22 11:24:50|11135|11135|11135.31|11135.31|11135.31|11135.31|11135|11135|0
1645529100000|2022-02-22 11:25:00|11134.88|11134.88|11134.25|11134.25|11134.88|11134.88|11134.25|11134.25|0
1645529110000|2022-02-22 11:25:10|11133.94|11133.94|11133.07|11133.07|11133.94|11133.94|11133.07|11133.07|0
1645529120000|2022-02-22 11:25:20|11132.64|11132.64|11131.93|11131.93|11132.64|11132.64|11131.93|11131.93|0
1645529130000|2022-02-22 11:25:30|11131.64|11131.64|11126.91|11126.91|11131.64|11131.64|11126.91|11126.91|0
1645529140000|2022-02-22 11:25:40|11127.41|11127.41|11127.22|11127.22|11127.41|11127.41|11127.1|11127.1|0
1645529150000|2022-02-22 11:25:50|11127.43|11127.43|11125.86|11125.86|11127.43|11127.43|11125.86|11125.86|0
1645529160000|2022-02-22 11:26:00|11125.75|11125.75|11125.94|11125.94|11126.21|11126.21|11125.75|11125.75|0
1645529170000|2022-02-22 11:26:10|11125.73|11125.73|11125.32|11125.32|11125.73|11125.73|11125.32|11125.32|0
1645529180000|2022-02-22 11:26:20|11125.01|11125.01|11125.25|11125.25|11125.25|11125.25|11123.93|11123.93|0
1645529190000|2022-02-22 11:26:30|11125.59|11125.59|11125.68|11125.68|11125.82|11125.82|11125.57|11125.57|0
1645529200000|2022-02-22 11:26:40|11125.32|11125.32|11123.67|11123.67|11125.32|11125.32|11123.67|11123.67|0
1645529210000|2022-02-22 11:26:50|11123.31|11123.31|11121.75|11121.75|11123.31|11123.31|11121.75|11121.75|0
1645529220000|2022-02-22 11:27:00|11122|11122|11121.31|11121.31|11122|11122|11121.31|11121.31|0
1645529240000|2022-02-22 11:27:20|11120.45|11120.45|11120.14|11120.14|11120.45|11120.45|11120.14|11120.14|0
1645529260000|2022-02-22 11:27:40|11119.7|11119.7|11119.94|11119.94|11119.94|11119.94|11119.2|11119.2|0
1645529280000|2022-02-22 11:28:00|11119.6|11119.6|11119.6|11119.6|11119.6|11119.6|11119.6|11119.6|0
1645529300000|2022-02-22 11:28:20|11116.46|11116.46|11122.49|11122.49|11122.49|11122.49|11116.46|11116.46|0
1645529310000|2022-02-22 11:28:30|11120.92|11120.92|11115.89|11115.89|11120.92|11120.92|11115.89|11115.89|0
1645529330000|2022-02-22 11:28:50|11117.33|11117.33|11117.02|11117.02|11117.33|11117.33|11117.02|11117.02|0
1645529340000|2022-02-22 11:29:00|11117.22|11117.22|11115.63|11115.63|11117.22|11117.22|11115.63|11115.63|0
1645529350000|2022-02-22 11:29:10|11115.33|11115.33|11115.17|11115.17|11115.33|11115.33|11115.17|11115.17|0
1645529360000|2022-02-22 11:29:20|11114.92|11114.92|11114.74|11114.74|11114.92|11114.92|11114.74|11114.74|0
1645529370000|2022-02-22 11:29:30|11114.43|11114.43|11114.43|11114.43|11114.43|11114.43|11114.43|11114.43|0
1645529400000|2022-02-22 11:30:00|11114.68|11114.68|11114.68|11114.68|11114.68|11114.68|11114.68|11114.68|0
1645529410000|2022-02-22 11:30:10|11114.22|11114.22|11114.22|11114.22|11114.22|11114.22|11114.22|11114.22|0
1645529420000|2022-02-22 11:30:20|11113.75|11113.75|11113.99|11113.99|11113.99|11113.99|11113.75|11113.75|0
1645529440000|2022-02-22 11:30:40|11113.27|11113.27|11113.27|11113.27|11113.27|11113.27|11113.27|11113.27|0
1645529450000|2022-02-22 11:30:50|11112.35|11112.35|11109.47|11109.47|11112.35|11112.35|11109.47|11109.47|0
1645529460000|2022-02-22 11:31:00|11108.75|11108.75|11108.75|11108.75|11108.75|11108.75|11108.75|11108.75|0
1645529470000|2022-02-22 11:31:10|11108.94|11108.94|11109.86|11109.86|11109.86|11109.86|11108.94|11108.94|0
1645529480000|2022-02-22 11:31:20|11111.67|11111.67|11112.6|11112.6|11112.6|11112.6|11111.67|11111.67|0
1645529490000|2022-02-22 11:31:30|11112.24|11112.24|11112.24|11112.24|11112.24|11112.24|11112.24|11112.24|0
1645529500000|2022-02-22 11:31:40|11111.87|11111.87|11112.05|11112.05|11112.05|11112.05|11111.87|11111.87|0
1645529510000|2022-02-22 11:31:50|11111.67|11111.67|11111.28|11111.28|11111.67|11111.67|11111.28|11111.28|0
1645529520000|2022-02-22 11:32:00|11112.07|11112.07|11111.85|11111.85|11112.07|11112.07|11111.85|11111.85|0
1645529530000|2022-02-22 11:32:10|11112.56|11112.56|11112.56|11112.56|11112.56|11112.56|11112.56|11112.56|0
1645529540000|2022-02-22 11:32:20|11112.75|11112.75|11112.75|11112.75|11112.75|11112.75|11112.75|11112.75|0
1645529550000|2022-02-22 11:32:30|11112.44|11112.44|11111.49|11111.49|11112.44|11112.44|11111.49|11111.49|0
1645529560000|2022-02-22 11:32:40|11110.8|11110.8|11108.61|11108.61|11110.8|11110.8|11108.61|11108.61|0
1645529570000|2022-02-22 11:32:50|11108.77|11108.77|11108.67|11108.67|11108.77|11108.77|11108.67|11108.67|0
1645529580000|2022-02-22 11:33:00|11109.3|11109.3|11108.44|11108.44|11109.3|11109.3|11108.44|11108.44|0
1645529590000|2022-02-22 11:33:10|11108.01|11108.01|11106.78|11106.78|11108.01|11108.01|11106.41|11106.41|0
1645529600000|2022-02-22 11:33:20|11106.42|11106.42|11100.72|11100.72|11106.42|11106.42|11100.72|11100.72|0
1645529610000|2022-02-22 11:33:30|11100.58|11100.58|11095.16|11095.16|11100.71|11100.71|11095|11095|0
1645529620000|2022-02-22 11:33:40|11094.3|11094.3|11094.51|11094.51|11094.53|11094.53|11094.08|11094.08|0
1645529630000|2022-02-22 11:33:50|11091.86|11091.86|11091.86|11091.86|11091.86|11091.86|11091.86|11091.86|0
1645529640000|2022-02-22 11:34:00|11091.56|11091.56|11091.56|11091.56|11091.56|11091.56|11091.56|11091.56|0
1645529650000|2022-02-22 11:34:10|11090.85|11090.85|11090.85|11090.85|11090.85|11090.85|11090.85|11090.85|0
1645529660000|2022-02-22 11:34:20|11090.58|11090.58|11089.84|11089.84|11090.58|11090.58|11089.84|11089.84|0
1645529670000|2022-02-22 11:34:30|11089.65|11089.65|11090|11090|11090|11090|11089.65|11089.65|0
1645529680000|2022-02-22 11:34:40|11089.91|11089.91|11090.36|11090.36|11090.36|11090.36|11089.91|11089.91|0
1645529690000|2022-02-22 11:34:50|11090.21|11090.21|11090.06|11090.06|11090.21|11090.21|11090.06|11090.06|0
1645529700000|2022-02-22 11:35:00|11090.24|11090.24|11089.87|11089.87|11090.33|11090.33|11089.87|11089.87|0
1645529710000|2022-02-22 11:35:10|11090.01|11090.01|11090.01|11090.01|11090.19|11090.19|11090.01|11090.01|0
1645529720000|2022-02-22 11:35:20|11089.8|11089.8|11089.8|11089.8|11089.8|11089.8|11089.8|11089.8|0
1645529730000|2022-02-22 11:35:30|11090.14|11090.14|11090.14|11090.14|11090.14|11090.14|11090.14|11090.14|0
1645529740000|2022-02-22 11:35:40|11089.83|11089.83|11089.4|11089.4|11089.83|11089.83|11089.4|11089.4|0
1645529750000|2022-02-22 11:35:50|11089.27|11089.27|11088.08|11088.08|11089.27|11089.27|11088.08|11088.08|0
1645529760000|2022-02-22 11:36:00|11087.87|11087.87|11086.93|11086.93|11087.87|11087.87|11086.93|11086.93|0
1645529770000|2022-02-22 11:36:10|11087.11|11087.11|11087.11|11087.11|11087.11|11087.11|11087.11|11087.11|0
1645529780000|2022-02-22 11:36:20|11087.42|11087.42|11087.42|11087.42|11087.42|11087.42|11087.42|11087.42|0
1645529790000|2022-02-22 11:36:30|11086.98|11086.98|11086.98|11086.98|11086.98|11086.98|11086.98|11086.98|0
1645529800000|2022-02-22 11:36:40|11086.78|11086.78|11086.78|11086.78|11086.78|11086.78|11086.78|11086.78|0
1645529810000|2022-02-22 11:36:50|11087.66|11087.66|11085.93|11085.93|11087.66|11087.66|11085.93|11085.93|0
1645529820000|2022-02-22 11:37:00|11085.62|11085.62|11084.68|11084.68|11085.62|11085.62|11084.37|11084.37|0
1645529830000|2022-02-22 11:37:10|11084.87|11084.87|11084.87|11084.87|11084.87|11084.87|11084.87|11084.87|0
1645529840000|2022-02-22 11:37:20|11084.55|11084.55|11084.48|11084.48|11084.55|11084.55|11084.37|11084.37|0
1645529850000|2022-02-22 11:37:30|11085.15|11085.15|11085.85|11085.85|11085.85|11085.85|11084.71|11084.71|0
1645529860000|2022-02-22 11:37:40|11086.64|11086.64|11085.43|11085.43|11086.64|11086.64|11085.43|11085.43|0
1645529880000|2022-02-22 11:38:00|11085.14|11085.14|11085.6|11085.6|11085.71|11085.71|11085.14|11085.14|0
1645529890000|2022-02-22 11:38:10|11086.16|11086.16|11086.12|11086.12|11086.28|11086.28|11085.94|11085.94|0
1645529910000|2022-02-22 11:38:30|11085.67|11085.67|11084.98|11084.98|11085.67|11085.67|11084.98|11084.98|0
1645529920000|2022-02-22 11:38:40|11083.69|11083.69|11083.25|11083.25|11083.69|11083.69|11083.25|11083.25|0
1645529930000|2022-02-22 11:38:50|11082.62|11082.62|11083.25|11083.25|11083.25|11083.25|11082.62|11082.62|0
1645529940000|2022-02-22 11:39:00|11082.62|11082.62|11081.99|11081.99|11082.62|11082.62|11081.99|11081.99|0
1645529960000|2022-02-22 11:39:20|11081.79|11081.79|11083.05|11083.05|11083.76|11083.76|11081.79|11081.79|0
1645529970000|2022-02-22 11:39:30|11083.36|11083.36|11083.58|11083.58|11083.99|11083.99|11083.36|11083.36|0
1645529980000|2022-02-22 11:39:40|11083.39|11083.39|11083.39|11083.39|11083.39|11083.39|11083.39|11083.39|0
1645529990000|2022-02-22 11:39:50|11082.95|11082.95|11082.95|11082.95|11083.09|11083.09|11082.95|11082.95|0
1645530000000|2022-02-22 11:40:00|11082.16|11082.16|11082.47|11082.47|11082.47|11082.47|11082.16|11082.16|0
1645530010000|2022-02-22 11:40:10|11082.91|11082.91|11082.91|11082.91|11082.91|11082.91|11082.91|11082.91|0
1645530030000|2022-02-22 11:40:30|11082.82|11082.82|11082.82|11082.82|11082.82|11082.82|11082.82|11082.82|0
1645530050000|2022-02-22 11:40:50|11082.46|11082.46|11082.46|11082.46|11082.46|11082.46|11082.46|11082.46|0
1645530060000|2022-02-22 11:41:00|11082.03|11082.03|11082.03|11082.03|11082.03|11082.03|11082.03|11082.03|0
1645530070000|2022-02-22 11:41:10|11081.4|11081.4|11081.4|11081.4|11081.4|11081.4|11081.22|11081.22|0
1645530080000|2022-02-22 11:41:20|11080.97|11080.97|11080.97|11080.97|11080.97|11080.97|11080.97|11080.97|0
1645530090000|2022-02-22 11:41:30|11081.24|11081.24|11081.24|11081.24|11081.24|11081.24|11081.24|11081.24|0
1645530100000|2022-02-22 11:41:40|11081.8|11081.8|11088.77|11088.77|11088.77|11088.77|11081.8|11081.8|0
1645530110000|2022-02-22 11:41:50|11088.95|11088.95|11088.9|11088.9|11089.77|11089.77|11088.9|11088.9|0
1645530130000|2022-02-22 11:42:10|11089|11089|11088.84|11088.84|11089.44|11089.44|11088.84|11088.84|0
1645530150000|2022-02-22 11:42:30|11090.22|11090.22|11090.7|11090.7|11090.7|11090.7|11090.22|11090.22|0
1645530160000|2022-02-22 11:42:40|11091.14|11091.14|11092.29|11092.29|11092.29|11092.29|11091.14|11091.14|0
1645530200000|2022-02-22 11:43:20|11091.83|11091.83|11090.73|11090.73|11091.83|11091.83|11090.73|11090.73|0
1645530220000|2022-02-22 11:43:40|11089.79|11089.79|11088.06|11088.06|11089.79|11089.79|11088.06|11088.06|0
1645530230000|2022-02-22 11:43:50|11088.78|11088.78|11087.91|11087.91|11088.78|11088.78|11087.91|11087.91|0
1645530240000|2022-02-22 11:44:00|11088.33|11088.33|11087.33|11087.33|11088.33|11088.33|11087.19|11087.19|0
1645530280000|2022-02-22 11:44:40|11087.7|11087.7|11087.52|11087.52|11087.7|11087.7|11087.52|11087.52|0
1645530300000|2022-02-22 11:45:00|11087.97|11087.97|11090.66|11090.66|11090.66|11090.66|11087.72|11087.72|0
1645530310000|2022-02-22 11:45:10|11090.52|11090.52|11089.9|11089.9|11090.52|11090.52|11089.9|11089.9|0
1645530330000|2022-02-22 11:45:30|11090.04|11090.04|11090.54|11090.54|11090.54|11090.54|11090.04|11090.04|0
1645530360000|2022-02-22 11:46:00|11090.19|11090.19|11090.19|11090.19|11090.19|11090.19|11090.19|11090.19|0
1645530370000|2022-02-22 11:46:10|11089.56|11089.56|11089.56|11089.56|11089.56|11089.56|11089.56|11089.56|0
1645530380000|2022-02-22 11:46:20|11089.33|11089.33|11088.5|11088.5|11089.33|11089.33|11088.5|11088.5|0
1645530390000|2022-02-22 11:46:30|11088.32|11088.32|11086.27|11086.27|11088.32|11088.32|11086.27|11086.27|0
1645530400000|2022-02-22 11:46:40|11087.13|11087.13|11086.7|11086.7|11087.13|11087.13|11086.7|11086.7|0
1645530410000|2022-02-22 11:46:50|11086.83|11086.83|11086.83|11086.83|11086.83|11086.83|11086.83|11086.83|0
1645530420000|2022-02-22 11:47:00|11087.58|11087.58|11087.91|11087.91|11087.91|11087.91|11087.26|11087.26|0
1645530430000|2022-02-22 11:47:10|11087.03|11087.03|11085.84|11085.84|11087.03|11087.03|11085.84|11085.84|0
1645530450000|2022-02-22 11:47:30|11085.22|11085.22|11085.22|11085.22|11085.22|11085.22|11085.22|11085.22|0
1645530460000|2022-02-22 11:47:40|11084.9|11084.9|11084.49|11084.49|11084.9|11084.9|11084.49|11084.49|0
1645530470000|2022-02-22 11:47:50|11084.81|11084.81|11084.81|11084.81|11084.81|11084.81|11084.81|11084.81|0
1645530480000|2022-02-22 11:48:00|11084.49|11084.49|11083.3|11083.3|11084.49|11084.49|11083.3|11083.3|0
1645530510000|2022-02-22 11:48:30|11082.14|11082.14|11081.98|11081.98|11082.14|11082.14|11081.98|11081.98|0
1645530530000|2022-02-22 11:48:50|11082.92|11082.92|11081.98|11081.98|11082.92|11082.92|11081.98|11081.98|0
1645530580000|2022-02-22 11:49:40|11082.67|11082.67|11082.46|11082.46|11082.9|11082.9|11082.46|11082.46|0
1645530600000|2022-02-22 11:50:00|11082.15|11082.15|11081.21|11081.21|11082.15|11082.15|11081.21|11081.21|0
1645530610000|2022-02-22 11:50:10|11081.1|11081.1|11081.1|11081.1|11081.1|11081.1|11080.78|11080.78|0
1645530640000|2022-02-22 11:50:40|11081.23|11081.23|11081.23|11081.23|11081.23|11081.23|11081.23|11081.23|0
1645530650000|2022-02-22 11:50:50|11080.92|11080.92|11080.92|11080.92|11080.92|11080.92|11080.92|11080.92|0
1645530660000|2022-02-22 11:51:00|11080.29|11080.29|11080.29|11080.29|11080.29|11080.29|11080.29|11080.29|0
1645530670000|2022-02-22 11:51:10|11080.15|11080.15|11080.44|11080.44|11080.44|11080.44|11080.15|11080.15|0
1645530680000|2022-02-22 11:51:20|11080.88|11080.88|11080.82|11080.82|11081.13|11081.13|11080.82|11080.82|0
1645530700000|2022-02-22 11:51:40|11080.36|11080.36|11080.36|11080.36|11080.36|11080.36|11080.36|11080.36|0
1645530710000|2022-02-22 11:51:50|11080.59|11080.59|11083.68|11083.68|11083.99|11083.99|11080.15|11080.15|0
1645530720000|2022-02-22 11:52:00|11083.36|11083.36|11082.42|11082.42|11083.36|11083.36|11082.42|11082.42|0
1645530730000|2022-02-22 11:52:10|11082.23|11082.23|11083.33|11083.33|11083.33|11083.33|11082.23|11082.23|0
1645530750000|2022-02-22 11:52:30|11083.44|11083.44|11083.44|11083.44|11083.44|11083.44|11083.44|11083.44|0
1645530760000|2022-02-22 11:52:40|11084.7|11084.7|11085.23|11085.23|11085.32|11085.32|11084.7|11084.7|0
1645530770000|2022-02-22 11:52:50|11084.91|11084.91|11085.79|11085.79|11085.79|11085.79|11084.91|11084.91|0
1645530780000|2022-02-22 11:53:00|11086.42|11086.42|11086.45|11086.45|11086.45|11086.45|11086.12|11086.12|0
1645530790000|2022-02-22 11:53:10|11087.7|11087.7|11087.7|11087.7|11087.7|11087.7|11087.7|11087.7|0
1645530800000|2022-02-22 11:53:20|11087.92|11087.92|11087.92|11087.92|11087.92|11087.92|11087.92|11087.92|0
1645530830000|2022-02-22 11:53:50|11087.61|11087.61|11087.85|11087.85|11087.85|11087.85|11086.91|11086.91|0
1645530860000|2022-02-22 11:54:20|11087.23|11087.23|11086.91|11086.91|11087.23|11087.23|11086.91|11086.91|0
1645530870000|2022-02-22 11:54:30|11086.8|11086.8|11086.54|11086.54|11086.8|11086.8|11086.54|11086.54|0
1645530900000|2022-02-22 11:55:00|11086.18|11086.18|11086.18|11086.18|11086.18|11086.18|11086.18|11086.18|0
1645530910000|2022-02-22 11:55:10|11086.59|11086.59|11086.59|11086.59|11086.59|11086.59|11086.59|11086.59|0
1645530920000|2022-02-22 11:55:20|11085.71|11085.71|11085.71|11085.71|11085.71|11085.71|11085.71|11085.71|0
1645530930000|2022-02-22 11:55:30|11085.4|11085.4|11085.51|11085.51|11085.82|11085.82|11085.19|11085.19|0
1645530960000|2022-02-22 11:56:00|11085.58|11085.58|11085.4|11085.4|11085.58|11085.58|11085.4|11085.4|0
1645530970000|2022-02-22 11:56:10|11086.03|11086.03|11086.03|11086.03|11086.03|11086.03|11086.03|11086.03|0
1645530980000|2022-02-22 11:56:20|11086.97|11086.97|11086.67|11086.67|11086.97|11086.97|11086.67|11086.67|0
1645531010000|2022-02-22 11:56:50|11086.34|11086.34|11086.34|11086.34|11086.34|11086.34|11086.34|11086.34|0
1645531020000|2022-02-22 11:57:00|11086.03|11086.03|11086.03|11086.03|11086.03|11086.03|11086.03|11086.03|0
1645531030000|2022-02-22 11:57:10|11085.59|11085.59|11084.25|11084.25|11085.59|11085.59|11084.25|11084.25|0
1645531040000|2022-02-22 11:57:20|11083.97|11083.97|11083.97|11083.97|11083.97|11083.97|11083.97|11083.97|0
1645531070000|2022-02-22 11:57:50|11084.11|11084.11|11084.25|11084.25|11084.25|11084.25|11084.11|11084.11|0
1645531080000|2022-02-22 11:58:00|11084.55|11084.55|11084.85|11084.85|11084.85|11084.85|11084.55|11084.55|0
1645531090000|2022-02-22 11:58:10|11086.11|11086.11|11085.67|11085.67|11086.11|11086.11|11085.67|11085.67|0
1645531100000|2022-02-22 11:58:20|11085.23|11085.23|11084.51|11084.51|11085.23|11085.23|11084.51|11084.51|0
1645531110000|2022-02-22 11:58:30|11085.77|11085.77|11087.02|11087.02|11087.02|11087.02|11085.77|11085.77|0
1645531150000|2022-02-22 11:59:10|11086.71|11086.71|11087.34|11087.34|11087.34|11087.34|11086.4|11086.4|0
1645531160000|2022-02-22 11:59:20|11087.78|11087.78|11087.78|11087.78|11087.78|11087.78|11087.78|11087.78|0
1645531170000|2022-02-22 11:59:30|11086.84|11086.84|11086.53|11086.53|11086.84|11086.84|11086.53|11086.53|0
1645531180000|2022-02-22 11:59:40|11085.67|11085.67|11085.67|11085.67|11085.67|11085.67|11085.67|11085.67|0
1645531190000|2022-02-22 11:59:50|11087.25|11087.25|11087.25|11087.25|11087.25|11087.25|11086.46|11086.46|0
1645531200000|2022-02-22 12:00:00|11085.68|11085.68|11083.54|11083.54|11085.68|11085.68|11083.54|11083.54|0
1645531210000|2022-02-22 12:00:10|11083.08|11083.08|11083.08|11083.08|11083.08|11083.08|11083.08|11083.08|0
1645531230000|2022-02-22 12:00:30|11083.24|11083.24|11083.24|11083.24|11083.24|11083.24|11083.24|11083.24|0
1645531250000|2022-02-22 12:00:50|11082.52|11082.52|11081.81|11081.81|11082.52|11082.52|11081.81|11081.81|0
1645531260000|2022-02-22 12:01:00|11081.7|11081.7|11081.82|11081.82|11081.82|11081.82|11081.24|11081.24|0
1645531270000|2022-02-22 12:01:10|11082.54|11082.54|11083.79|11083.79|11083.79|11083.79|11082.54|11082.54|0
1645531290000|2022-02-22 12:01:30|11084.4|11084.4|11084.4|11084.4|11084.4|11084.4|11084.4|11084.4|0
1645531310000|2022-02-22 12:01:50|11083.52|11083.52|11083.52|11083.52|11083.52|11083.52|11083.52|11083.52|0
1645531320000|2022-02-22 12:02:00|11082.89|11082.89|11083.02|11083.02|11083.02|11083.02|11082.89|11082.89|0
1645531330000|2022-02-22 12:02:10|11083.32|11083.32|11083.38|11083.38|11083.38|11083.38|11082.51|11082.51|0
1645531350000|2022-02-22 12:02:30|11083.23|11083.23|11082.54|11082.54|11083.23|11083.23|11082.54|11082.54|0
1645531370000|2022-02-22 12:02:50|11082.68|11082.68|11082.68|11082.68|11082.68|11082.68|11082.68|11082.68|0
1645531380000|2022-02-22 12:03:00|11082.39|11082.39|11082.6|11082.6|11082.6|11082.6|11082.39|11082.39|0
1645531390000|2022-02-22 12:03:10|11082.3|11082.3|11087.8|11087.8|11088.11|11088.11|11082.3|11082.3|0
1645531400000|2022-02-22 12:03:20|11088.04|11088.04|11086.97|11086.97|11088.28|11088.28|11086.52|11086.52|0
1645531410000|2022-02-22 12:03:30|11087.08|11087.08|11088.49|11088.49|11088.49|11088.49|11086.86|11086.86|0
1645531440000|2022-02-22 12:04:00|11088.64|11088.64|11088.64|11088.64|11088.64|11088.64|11088.64|11088.64|0
1645531450000|2022-02-22 12:04:10|11088.37|11088.37|11087.96|11087.96|11088.37|11088.37|11087.96|11087.96|0
1645531460000|2022-02-22 12:04:20|11087.76|11087.76|11087.55|11087.55|11087.76|11087.76|11087.55|11087.55|0
1645531470000|2022-02-22 12:04:30|11087.79|11087.79|11087.79|11087.79|11087.79|11087.79|11087.79|11087.79|0
1645531480000|2022-02-22 12:04:40|11087.31|11087.31|11087.49|11087.49|11087.49|11087.49|11087.31|11087.31|0
1645531500000|2022-02-22 12:05:00|11087.06|11087.06|11084.82|11084.82|11087.85|11087.85|11084.82|11084.82|0
1645531510000|2022-02-22 12:05:10|11084.38|11084.38|11083.94|11083.94|11084.38|11084.38|11083.94|11083.94|0
1645531520000|2022-02-22 12:05:20|11083.63|11083.63|11082.69|11082.69|11083.63|11083.63|11082.69|11082.69|0
1645531530000|2022-02-22 12:05:30|11082.37|11082.37|11080|11080|11082.69|11082.69|11080|11080|0
1645531540000|2022-02-22 12:05:40|11079.71|11079.71|11079.25|11079.25|11079.71|11079.71|11079.25|11079.25|0
1645531550000|2022-02-22 12:05:50|11078|11078|11077.52|11077.52|11078|11078|11077.52|11077.52|0
1645531560000|2022-02-22 12:06:00|11077.35|11077.35|11077.35|11077.35|11077.52|11077.52|11077.35|11077.35|0
1645531570000|2022-02-22 12:06:10|11077.54|11077.54|11077.54|11077.54|11077.54|11077.54|11077.54|11077.54|0
1645531580000|2022-02-22 12:06:20|11077.43|11077.43|11078.82|11078.82|11078.82|11078.82|11077.43|11077.43|0
1645531590000|2022-02-22 12:06:30|11078.46|11078.46|11078.46|11078.46|11078.46|11078.46|11078.46|11078.46|0
1645531600000|2022-02-22 12:06:40|11078.16|11078.16|11078.6|11078.6|11078.6|11078.6|11078.16|11078.16|0
1645531610000|2022-02-22 12:06:50|11079.04|11079.04|11079.04|11079.04|11079.04|11079.04|11079.04|11079.04|0
1645531620000|2022-02-22 12:07:00|11079.52|11079.52|11079.52|11079.52|11079.52|11079.52|11079.52|11079.52|0
1645531640000|2022-02-22 12:07:20|11078.58|11078.58|11078.27|11078.27|11078.58|11078.58|11078.27|11078.27|0
1645531680000|2022-02-22 12:08:00|11077.9|11077.9|11078.63|11078.63|11078.63|11078.63|11077.9|11077.9|0
1645531710000|2022-02-22 12:08:30|11078.31|11078.31|11079.89|11079.89|11079.89|11079.89|11078.31|11078.31|0
1645531740000|2022-02-22 12:09:00|11079.73|11079.73|11079.1|11079.1|11079.73|11079.73|11079.1|11079.1|0
1645531750000|2022-02-22 12:09:10|11079.54|11079.54|11079.54|11079.54|11079.54|11079.54|11079.54|11079.54|0
1645531770000|2022-02-22 12:09:30|11079.38|11079.38|11081.45|11081.45|11081.45|11081.45|11079.38|11079.38|0
1645531790000|2022-02-22 12:09:50|11080.65|11080.65|11080.65|11080.65|11080.65|11080.65|11080.65|11080.65|0
1645531800000|2022-02-22 12:10:00|11079.71|11079.71|11079.63|11079.63|11079.71|11079.71|11078.95|11078.95|0
1645531810000|2022-02-22 12:10:10|11078.74|11078.74|11078.74|11078.74|11078.74|11078.74|11078.74|11078.74|0
1645531840000|2022-02-22 12:10:40|11078.37|11078.37|11078.37|11078.37|11078.37|11078.37|11078.37|11078.37|0
1645531870000|2022-02-22 12:11:10|11078.51|11078.51|11078.4|11078.4|11078.51|11078.51|11078.4|11078.4|0
1645531880000|2022-02-22 12:11:20|11078.62|11078.62|11078.73|11078.73|11078.73|11078.73|11078.62|11078.62|0
1645531890000|2022-02-22 12:11:30|11078.91|11078.91|11078.91|11078.91|11078.91|11078.91|11078.91|11078.91|0
1645531900000|2022-02-22 12:11:40|11078.57|11078.57|11079.59|11079.59|11079.59|11079.59|11078.57|11078.57|0
1645531910000|2022-02-22 12:11:50|11080.03|11080.03|11080.03|11080.03|11080.03|11080.03|11079.87|11079.87|0
1645531920000|2022-02-22 12:12:00|11080.25|11080.25|11082.06|11082.06|11082.06|11082.06|11080.25|11080.25|0
1645531930000|2022-02-22 12:12:10|11082.5|11082.5|11082.58|11082.58|11082.58|11082.58|11082.5|11082.5|0
1645531940000|2022-02-22 12:12:20|11085.74|11085.74|11091.77|11091.77|11091.77|11091.77|11085.74|11085.74|0
1645531950000|2022-02-22 12:12:30|11091.98|11091.98|11093.07|11093.07|11093.07|11093.07|11091.98|11091.98|0
1645531980000|2022-02-22 12:13:00|11093.51|11093.51|11092.89|11092.89|11093.51|11093.51|11092.89|11092.89|0
1645531990000|2022-02-22 12:13:10|11093.69|11093.69|11093.69|11093.69|11093.69|11093.69|11093.69|11093.69|0
1645532000000|2022-02-22 12:13:20|11094.22|11094.22|11098.19|11098.19|11098.82|11098.82|11094.22|11094.22|0
1645532010000|2022-02-22 12:13:30|11098.41|11098.41|11099.27|11099.27|11099.27|11099.27|11098.41|11098.41|0
1645532030000|2022-02-22 12:13:50|11099.78|11099.78|11100.57|11100.57|11100.57|11100.57|11099.78|11099.78|0
1645532040000|2022-02-22 12:14:00|11100.75|11100.75|11102.78|11102.78|11102.78|11102.78|11100.75|11100.75|0
1645532050000|2022-02-22 12:14:10|11102.5|11102.5|11102.77|11102.77|11102.77|11102.77|11102.5|11102.5|0
1645532060000|2022-02-22 12:14:20|11103.07|11103.07|11103.51|11103.51|11103.51|11103.51|11103.07|11103.07|0
1645532070000|2022-02-22 12:14:30|11102.72|11102.72|11103.01|11103.01|11103.01|11103.01|11102.72|11102.72|0
1645532080000|2022-02-22 12:14:40|11103.39|11103.39|11103.01|11103.01|11103.7|11103.7|11102.91|11102.91|0
1645532090000|2022-02-22 12:14:50|11103.72|11103.72|11103.72|11103.72|11103.72|11103.72|11103.72|11103.72|0
1645532100000|2022-02-22 12:15:00|11103.63|11103.63|11103.27|11103.27|11103.63|11103.63|11103.27|11103.27|0
1645532110000|2022-02-22 12:15:10|11102.88|11102.88|11102.88|11102.88|11102.88|11102.88|11102.88|11102.88|0
1645532130000|2022-02-22 12:15:30|11103.06|11103.06|11106.02|11106.02|11106.02|11106.02|11103.06|11103.06|0
1645532140000|2022-02-22 12:15:40|11106.94|11106.94|11107.7|11107.7|11107.7|11107.7|11106.94|11106.94|0
1645532180000|2022-02-22 12:16:20|11108.01|11108.01|11108.01|11108.01|11108.01|11108.01|11108.01|11108.01|0
1645532190000|2022-02-22 12:16:30|11108.43|11108.43|11107.99|11107.99|11108.43|11108.43|11107.99|11107.99|0
1645532200000|2022-02-22 12:16:40|11107.63|11107.63|11107.86|11107.86|11107.86|11107.86|11107.63|11107.63|0
1645532210000|2022-02-22 12:16:50|11108.3|11108.3|11108.3|11108.3|11108.3|11108.3|11108.3|11108.3|0
1645532220000|2022-02-22 12:17:00|11107.67|11107.67|11106.44|11106.44|11107.67|11107.67|11106.44|11106.44|0
1645532230000|2022-02-22 12:17:10|11105.81|11105.81|11105.06|11105.06|11105.81|11105.81|11105.06|11105.06|0
1645532240000|2022-02-22 12:17:20|11104.75|11104.75|11104.62|11104.62|11104.75|11104.75|11104.43|11104.43|0
1645532250000|2022-02-22 12:17:30|11104.85|11104.85|11103.91|11103.91|11104.85|11104.85|11103.91|11103.91|0
1645532270000|2022-02-22 12:17:50|11104.85|11104.85|11104.85|11104.85|11104.85|11104.85|11104.85|11104.85|0
1645532280000|2022-02-22 12:18:00|11105.48|11105.48|11105.48|11105.48|11105.48|11105.48|11105.28|11105.28|0
1645532290000|2022-02-22 12:18:10|11106.1|11106.1|11106.76|11106.76|11106.84|11106.84|11106.1|11106.1|0
1645532300000|2022-02-22 12:18:20|11106.51|11106.51|11106.51|11106.51|11106.51|11106.51|11106.51|11106.51|0
1645532310000|2022-02-22 12:18:30|11107.8|11107.8|11107.94|11107.94|11107.94|11107.94|11107.8|11107.8|0
1645532320000|2022-02-22 12:18:40|11107.78|11107.78|11107.21|11107.21|11107.78|11107.78|11107.21|11107.21|0
1645532330000|2022-02-22 12:18:50|11107.03|11107.03|11108.41|11108.41|11108.41|11108.41|11106.84|11106.84|0
1645532340000|2022-02-22 12:19:00|11108.6|11108.6|11109.14|11109.14|11109.14|11109.14|11108.6|11108.6|0
1645532360000|2022-02-22 12:19:20|11109.59|11109.59|11109.59|11109.59|11109.59|11109.59|11109.59|11109.59|0
1645532400000|2022-02-22 12:20:00|11109.28|11109.28|11109.59|11109.59|11109.59|11109.59|11109.28|11109.28|0
1645532410000|2022-02-22 12:20:10|11109.85|11109.85|11109.85|11109.85|11109.85|11109.85|11109.85|11109.85|0
1645532420000|2022-02-22 12:20:20|11110.74|11110.74|11112.29|11112.29|11112.29|11112.29|11110.74|11110.74|0
1645532430000|2022-02-22 12:20:30|11113.36|11113.36|11112.94|11112.94|11113.67|11113.67|11112.94|11112.94|0
1645532440000|2022-02-22 12:20:40|11113.13|11113.13|11113.44|11113.44|11113.44|11113.44|11112.69|11112.69|0
1645532450000|2022-02-22 12:20:50|11113.53|11113.53|11113.85|11113.85|11113.85|11113.85|11113.53|11113.53|0
1645532460000|2022-02-22 12:21:00|11113.71|11113.71|11112.45|11112.45|11113.83|11113.83|11112.45|11112.45|0
1645532470000|2022-02-22 12:21:10|11112.02|11112.02|11112.3|11112.3|11112.3|11112.3|11112.02|11112.02|0
1645532480000|2022-02-22 12:21:20|11112.11|11112.11|11113.03|11113.03|11113.03|11113.03|11112.11|11112.11|0
1645532490000|2022-02-22 12:21:30|11112.58|11112.58|11113.04|11113.04|11113.04|11113.04|11112.58|11112.58|0
1645532510000|2022-02-22 12:21:50|11112.9|11112.9|11113.31|11113.31|11113.31|11113.31|11112.56|11112.56|0
1645532520000|2022-02-22 12:22:00|11112.9|11112.9|11112.38|11112.38|11112.9|11112.9|11112.15|11112.15|0
1645532530000|2022-02-22 12:22:10|11112.07|11112.07|11112.07|11112.07|11112.07|11112.07|11112.07|11112.07|0
1645532540000|2022-02-22 12:22:20|11111.75|11111.75|11111.75|11111.75|11111.75|11111.75|11111.75|11111.75|0
1645532550000|2022-02-22 12:22:30|11111.32|11111.32|11109.59|11109.59|11111.32|11111.32|11109.46|11109.46|0
1645532560000|2022-02-22 12:22:40|11109.45|11109.45|11109.45|11109.45|11109.45|11109.45|11109.45|11109.45|0
1645532570000|2022-02-22 12:22:50|11109.32|11109.32|11109.13|11109.13|11109.32|11109.32|11109.13|11109.13|0
1645532580000|2022-02-22 12:23:00|11110.71|11110.71|11110.45|11110.45|11110.9|11110.9|11110.45|11110.45|0
1645532590000|2022-02-22 12:23:10|11110.06|11110.06|11110.6|11110.6|11110.6|11110.6|11110.06|11110.06|0
1645532600000|2022-02-22 12:23:20|11110.46|11110.46|11110.46|11110.46|11110.46|11110.46|11110.46|11110.46|0
1645532610000|2022-02-22 12:23:30|11110.15|11110.15|11110.34|11110.34|11110.34|11110.34|11110.15|11110.15|0
1645532640000|2022-02-22 12:24:00|11111.13|11111.13|11111.38|11111.38|11111.57|11111.57|11111.13|11111.13|0
1645532650000|2022-02-22 12:24:10|11111.7|11111.7|11111.7|11111.7|11111.7|11111.7|11111.7|11111.7|0
1645532670000|2022-02-22 12:24:30|11111.07|11111.07|11111.07|11111.07|11111.07|11111.07|11111.07|11111.07|0
1645532700000|2022-02-22 12:25:00|11110.88|11110.88|11108.39|11108.39|11110.88|11110.88|11108.39|11108.39|0
1645532710000|2022-02-22 12:25:10|11107.77|11107.77|11107.77|11107.77|11107.77|11107.77|11107.77|11107.77|0
1645532720000|2022-02-22 12:25:20|11108.08|11108.08|11108.08|11108.08|11108.08|11108.08|11108.08|11108.08|0
1645532730000|2022-02-22 12:25:30|11107.77|11107.77|11107.77|11107.77|11107.77|11107.77|11107.77|11107.77|0
1645532740000|2022-02-22 12:25:40|11108.21|11108.21|11107.85|11107.85|11108.21|11108.21|11107.85|11107.85|0
1645532750000|2022-02-22 12:25:50|11108.05|11108.05|11108.05|11108.05|11108.05|11108.05|11108.05|11108.05|0
1645532760000|2022-02-22 12:26:00|11108.49|11108.49|11108.49|11108.49|11108.49|11108.49|11108.49|11108.49|0
1645532780000|2022-02-22 12:26:20|11108.29|11108.29|11109.45|11109.45|11109.45|11109.45|11108.08|11108.08|0
1645532790000|2022-02-22 12:26:30|11109.81|11109.81|11111.93|11111.93|11111.94|11111.94|11109.81|11109.81|0
1645532800000|2022-02-22 12:26:40|11112.81|11112.81|11112.81|11112.81|11112.81|11112.81|11112.81|11112.81|0
1645532820000|2022-02-22 12:27:00|11111.93|11111.93|11110.83|11110.83|11111.93|11111.93|11110.83|11110.83|0
1645532850000|2022-02-22 12:27:30|11111.08|11111.08|11110.32|11110.32|11111.08|11111.08|11110.2|11110.2|0
1645532860000|2022-02-22 12:27:40|11110.13|11110.13|11110.13|11110.13|11110.13|11110.13|11110.13|11110.13|0
1645532880000|2022-02-22 12:28:00|11109.92|11109.92|11109.83|11109.83|11109.92|11109.92|11108.57|11108.57|0
1645532910000|2022-02-22 12:28:30|11109.23|11109.23|11109.23|11109.23|11109.23|11109.23|11109.23|11109.23|0
1645532920000|2022-02-22 12:28:40|11109.67|11109.67|11108.41|11108.41|11109.67|11109.67|11108.41|11108.41|0
1645532930000|2022-02-22 12:28:50|11108.22|11108.22|11109.8|11109.8|11109.8|11109.8|11108.22|11108.22|0
1645532940000|2022-02-22 12:29:00|11109.35|11109.35|11109.35|11109.35|11109.35|11109.35|11109.35|11109.35|0
1645532950000|2022-02-22 12:29:10|11109.03|11109.03|11109.03|11109.03|11109.03|11109.03|11109.03|11109.03|0
1645532970000|2022-02-22 12:29:30|11109.82|11109.82|11109.82|11109.82|11109.82|11109.82|11109.82|11109.82|0
1645532990000|2022-02-22 12:29:50|11109.39|11109.39|11109.39|11109.39|11109.39|11109.39|11109.39|11109.39|0
1645533000000|2022-02-22 12:30:00|11109.15|11109.15|11107.97|11107.97|11109.15|11109.15|11107.97|11107.97|0
1645533010000|2022-02-22 12:30:10|11107.61|11107.61|11106.49|11106.49|11107.61|11107.61|11106.49|11106.49|0
1645533020000|2022-02-22 12:30:20|11105.7|11105.7|11104.74|11104.74|11105.7|11105.7|11104.74|11104.74|0
1645533030000|2022-02-22 12:30:30|11104.44|11104.44|11104.44|11104.44|11104.44|11104.44|11104.44|11104.44|0
1645533040000|2022-02-22 12:30:40|11104.13|11104.13|11104.13|11104.13|11104.13|11104.13|11104.13|11104.13|0
1645533050000|2022-02-22 12:30:50|11103.93|11103.93|11103.93|11103.93|11103.93|11103.93|11103.93|11103.93|0
1645533060000|2022-02-22 12:31:00|11103.49|11103.49|11103.17|11103.17|11103.68|11103.68|11103.17|11103.17|0
1645533080000|2022-02-22 12:31:20|11103.08|11103.08|11103.08|11103.08|11103.08|11103.08|11103.08|11103.08|0
1645533100000|2022-02-22 12:31:40|11103.7|11103.7|11104.33|11104.33|11104.33|11104.33|11103.7|11103.7|0
1645533110000|2022-02-22 12:31:50|11104.14|11104.14|11102.59|11102.59|11104.14|11104.14|11102.59|11102.59|0
1645533120000|2022-02-22 12:32:00|11102.39|11102.39|11102.39|11102.39|11102.39|11102.39|11102.39|11102.39|0
1645533160000|2022-02-22 12:32:40|11102.29|11102.29|11102.29|11102.29|11102.29|11102.29|11102.29|11102.29|0
1645533170000|2022-02-22 12:32:50|11102.43|11102.43|11102.74|11102.74|11102.74|11102.74|11102.11|11102.11|0
1645533180000|2022-02-22 12:33:00|11102.88|11102.88|11102.57|11102.57|11103.01|11103.01|11102.57|11102.57|0
1645533190000|2022-02-22 12:33:10|11102.34|11102.34|11102.8|11102.8|11102.8|11102.8|11102.34|11102.34|0
1645533200000|2022-02-22 12:33:20|11102.45|11102.45|11102.12|11102.12|11102.45|11102.45|11102.12|11102.12|0
1645533210000|2022-02-22 12:33:30|11101.81|11101.81|11101.66|11101.66|11101.81|11101.81|11101.66|11101.66|0
1645533220000|2022-02-22 12:33:40|11101.77|11101.77|11101.77|11101.77|11101.77|11101.77|11101.77|11101.77|0
1645533230000|2022-02-22 12:33:50|11101.29|11101.29|11101.87|11101.87|11101.87|11101.87|11101.29|11101.29|0
1645533240000|2022-02-22 12:34:00|11102.07|11102.07|11102.07|11102.07|11102.07|11102.07|11102.07|11102.07|0
1645533260000|2022-02-22 12:34:20|11101.83|11101.83|11102.26|11102.26|11102.26|11102.26|11101.83|11101.83|0
1645533280000|2022-02-22 12:34:40|11102.67|11102.67|11104.1|11104.1|11104.1|11104.1|11102.67|11102.67|0
1645533290000|2022-02-22 12:34:50|11104.32|11104.32|11103.93|11103.93|11104.32|11104.32|11103.93|11103.93|0
1645533300000|2022-02-22 12:35:00|11104.56|11104.56|11103.34|11103.34|11104.56|11104.56|11103.1|11103.1|0
1645533310000|2022-02-22 12:35:10|11102.99|11102.99|11103.68|11103.68|11103.68|11103.68|11102.99|11102.99|0
1645533320000|2022-02-22 12:35:20|11103.37|11103.37|11103.37|11103.37|11103.37|11103.37|11103.37|11103.37|0
1645533330000|2022-02-22 12:35:30|11103.08|11103.08|11103.08|11103.08|11103.08|11103.08|11103.08|11103.08|0
1645533340000|2022-02-22 12:35:40|11102.69|11102.69|11102.69|11102.69|11102.69|11102.69|11102.69|11102.69|0
1645533360000|2022-02-22 12:36:00|11101.8|11101.8|11100.27|11100.27|11101.8|11101.8|11100.27|11100.27|0
1645533370000|2022-02-22 12:36:10|11100.5|11100.5|11100.11|11100.11|11100.5|11100.5|11100.11|11100.11|0
1645533380000|2022-02-22 12:36:20|11099.1|11099.1|11090.88|11090.88|11099.1|11099.1|11090.88|11090.88|0
1645533390000|2022-02-22 12:36:30|11090.56|11090.56|11090.67|11090.67|11090.67|11090.67|11090.56|11090.56|0
1645533400000|2022-02-22 12:36:40|11090.53|11090.53|11088.85|11088.85|11090.53|11090.53|11088.85|11088.85|0
1645533410000|2022-02-22 12:36:50|11088.54|11088.54|11087.38|11087.38|11088.54|11088.54|11087.38|11087.38|0
1645533420000|2022-02-22 12:37:00|11087.3|11087.3|11086.85|11086.85|11087.46|11087.46|11086.85|11086.85|0
1645533430000|2022-02-22 12:37:10|11086.56|11086.56|11086.56|11086.56|11086.56|11086.56|11086.56|11086.56|0
1645533440000|2022-02-22 12:37:20|11086.29|11086.29|11085.95|11085.95|11086.29|11086.29|11085.83|11085.83|0
1645533450000|2022-02-22 12:37:30|11085.63|11085.63|11085.63|11085.63|11085.63|11085.63|11085.63|11085.63|0
1645533460000|2022-02-22 12:37:40|11085.29|11085.29|11084.84|11084.84|11085.29|11085.29|11084.84|11084.84|0
1645533470000|2022-02-22 12:37:50|11084.71|11084.71|11084.89|11084.89|11085.34|11085.34|11084.71|11084.71|0
1645533480000|2022-02-22 12:38:00|11084.7|11084.7|11084.26|11084.26|11084.7|11084.7|11084.26|11084.26|0
1645533490000|2022-02-22 12:38:10|11083.91|11083.91|11083.71|11083.71|11083.91|11083.91|11083.71|11083.71|0
1645533500000|2022-02-22 12:38:20|11084.15|11084.15|11087.24|11087.24|11087.24|11087.24|11084.15|11084.15|0
1645533510000|2022-02-22 12:38:30|11087.68|11087.68|11088.31|11088.31|11088.31|11088.31|11087.68|11087.68|0
1645533520000|2022-02-22 12:38:40|11088.44|11088.44|11088.58|11088.58|11088.58|11088.58|11088.44|11088.44|0
1645533530000|2022-02-22 12:38:50|11088.26|11088.26|11088.26|11088.26|11088.26|11088.26|11088.26|11088.26|0
1645533540000|2022-02-22 12:39:00|11087.95|11087.95|11086.46|11086.46|11087.95|11087.95|11086.21|11086.21|0
1645533550000|2022-02-22 12:39:10|11086.32|11086.32|11088.08|11088.08|11088.08|11088.08|11086.32|11086.32|0
1645533560000|2022-02-22 12:39:20|11088.31|11088.31|11089.02|11089.02|11089.02|11089.02|11088.31|11088.31|0
1645533570000|2022-02-22 12:39:30|11088.16|11088.16|11088.62|11088.62|11088.62|11088.62|11087.82|11087.82|0
1645533600000|2022-02-22 12:40:00|11088.76|11088.76|11089.07|11089.07|11089.07|11089.07|11088.62|11088.62|0
1645533610000|2022-02-22 12:40:10|11088.76|11088.76|11088.76|11088.76|11088.76|11088.76|11088.76|11088.76|0
1645533620000|2022-02-22 12:40:20|11088.56|11088.56|11090.15|11090.15|11090.15|11090.15|11088.56|11088.56|0
1645533630000|2022-02-22 12:40:30|11089.71|11089.71|11089.9|11089.9|11089.9|11089.9|11089.71|11089.71|0
1645533640000|2022-02-22 12:40:40|11090.21|11090.21|11091.47|11091.47|11091.78|11091.78|11090.21|11090.21|0
1645533650000|2022-02-22 12:40:50|11091.61|11091.61|11091.61|11091.61|11091.61|11091.61|11091.61|11091.61|0
1645533670000|2022-02-22 12:41:10|11091.77|11091.77|11091.88|11091.88|11091.88|11091.88|11091.77|11091.77|0
1645533680000|2022-02-22 12:41:20|11092.03|11092.03|11090.77|11090.77|11092.03|11092.03|11090.77|11090.77|0
1645533690000|2022-02-22 12:41:30|11090.54|11090.54|11090.19|11090.19|11090.54|11090.54|11090.19|11090.19|0
1645533700000|2022-02-22 12:41:40|11091.51|11091.51|11091.07|11091.07|11091.51|11091.51|11091.07|11091.07|0
1645533710000|2022-02-22 12:41:50|11090.83|11090.83|11090.83|11090.83|11090.83|11090.83|11090.83|11090.83|0
1645533730000|2022-02-22 12:42:10|11091.26|11091.26|11090.9|11090.9|11091.26|11091.26|11090.9|11090.9|0
1645533740000|2022-02-22 12:42:20|11090.74|11090.74|11090.85|11090.85|11090.85|11090.85|11090.74|11090.74|0
1645533760000|2022-02-22 12:42:40|11090.71|11090.71|11090.51|11090.51|11090.71|11090.71|11090.51|11090.51|0
1645533770000|2022-02-22 12:42:50|11089.96|11089.96|11089.64|11089.64|11089.96|11089.96|11089.64|11089.64|0
1645533780000|2022-02-22 12:43:00|11089.2|11089.2|11088.96|11088.96|11089.2|11089.2|11088.96|11088.96|0
1645533790000|2022-02-22 12:43:10|11088.08|11088.08|11089.02|11089.02|11089.02|11089.02|11088.08|11088.08|0
1645533800000|2022-02-22 12:43:20|11090.28|11090.28|11090.52|11090.52|11091.79|11091.79|11090.28|11090.28|0
1645533810000|2022-02-22 12:43:30|11089.9|11089.9|11092.19|11092.19|11092.19|11092.19|11089.9|11089.9|0
1645533820000|2022-02-22 12:43:40|11092.05|11092.05|11094.02|11094.02|11094.02|11094.02|11092.05|11092.05|0
1645533850000|2022-02-22 12:44:10|11093.07|11093.07|11092.79|11092.79|11093.07|11093.07|11092.45|11092.45|0
1645533860000|2022-02-22 12:44:20|11092.9|11092.9|11094.07|11094.07|11094.07|11094.07|11092.79|11092.79|0
1645533870000|2022-02-22 12:44:30|11094.17|11094.17|11094.01|11094.01|11094.17|11094.17|11094.01|11094.01|0
1645533880000|2022-02-22 12:44:40|11093.69|11093.69|11093.69|11093.69|11093.69|11093.69|11093.69|11093.69|0
1645533900000|2022-02-22 12:45:00|11093.49|11093.49|11098.07|11098.07|11098.07|11098.07|11093.49|11093.49|0
1645533910000|2022-02-22 12:45:10|11098.34|11098.34|11102.88|11102.88|11102.88|11102.88|11098.34|11098.34|0
1645533920000|2022-02-22 12:45:20|11103.12|11103.12|11103.04|11103.04|11103.36|11103.36|11102.88|11102.88|0
1645533930000|2022-02-22 12:45:30|11102.61|11102.61|11102.61|11102.61|11102.61|11102.61|11102.61|11102.61|0
1645533940000|2022-02-22 12:45:40|11103.24|11103.24|11103.55|11103.55|11103.55|11103.55|11103.24|11103.24|0
1645533950000|2022-02-22 12:45:50|11104.34|11104.34|11104.46|11104.46|11104.46|11104.46|11104.34|11104.34|0
1645533960000|2022-02-22 12:46:00|11104.59|11104.59|11105.13|11105.13|11105.13|11105.13|11104.59|11104.59|0
1645533970000|2022-02-22 12:46:10|11105.03|11105.03|11105.03|11105.03|11105.03|11105.03|11105.03|11105.03|0
1645533980000|2022-02-22 12:46:20|11105.61|11105.61|11105.61|11105.61|11105.61|11105.61|11105.61|11105.61|0
1645533990000|2022-02-22 12:46:30|11104.82|11104.82|11103.24|11103.24|11104.82|11104.82|11103.24|11103.24|0
1645534000000|2022-02-22 12:46:40|11102.45|11102.45|11103.5|11103.5|11103.5|11103.5|11101.62|11101.62|0
1645534010000|2022-02-22 12:46:50|11102.71|11102.71|11102.71|11102.71|11102.71|11102.71|11101.92|11101.92|0
1645534020000|2022-02-22 12:47:00|11102.27|11102.27|11103.06|11103.06|11103.06|11103.06|11102.27|11102.27|0
1645534030000|2022-02-22 12:47:10|11103.26|11103.26|11103.26|11103.26|11104.05|11104.05|11103.26|11103.26|0
1645534040000|2022-02-22 12:47:20|11104.05|11104.05|11103.26|11103.26|11104.05|11104.05|11103.26|11103.26|0
1645534050000|2022-02-22 12:47:30|11103.12|11103.12|11103.12|11103.12|11103.12|11103.12|11103.12|11103.12|0
1645534060000|2022-02-22 12:47:40|11103.91|11103.91|11103.91|11103.91|11103.91|11103.91|11103.91|11103.91|0
1645534070000|2022-02-22 12:47:50|11104.09|11104.09|11103.35|11103.35|11104.09|11104.09|11103.35|11103.35|0
1645534080000|2022-02-22 12:48:00|11103.98|11103.98|11106.02|11106.02|11106.65|11106.65|11103.98|11103.98|0
1645534100000|2022-02-22 12:48:20|11105.88|11105.88|11108.07|11108.07|11108.07|11108.07|11105.88|11105.88|0
1645534110000|2022-02-22 12:48:30|11107.87|11107.87|11106.8|11106.8|11107.87|11107.87|11106.8|11106.8|0
1645534120000|2022-02-22 12:48:40|11107.59|11107.59|11108.38|11108.38|11108.38|11108.38|11107.59|11107.59|0
1645534140000|2022-02-22 12:49:00|11107.59|11107.59|11107.92|11107.92|11107.95|11107.95|11107.16|11107.16|0
1645534150000|2022-02-22 12:49:10|11108.07|11108.07|11108.08|11108.08|11108.08|11108.08|11107.93|11107.93|0
1645534160000|2022-02-22 12:49:20|11105.71|11105.71|11104.13|11104.13|11105.71|11105.71|11104.13|11104.13|0
1645534170000|2022-02-22 12:49:30|11104.42|11104.42|11104.23|11104.23|11104.42|11104.42|11104.13|11104.13|0
1645534180000|2022-02-22 12:49:40|11104.64|11104.64|11104.64|11104.64|11104.64|11104.64|11104.64|11104.64|0
1645534200000|2022-02-22 12:50:00|11104.95|11104.95|11106.52|11106.52|11106.52|11106.52|11104.95|11104.95|0
1645534210000|2022-02-22 12:50:10|11106.66|11106.66|11106.66|11106.66|11106.66|11106.66|11106.66|11106.66|0
1645534220000|2022-02-22 12:50:20|11106.44|11106.44|11106.89|11106.89|11106.89|11106.89|11106.44|11106.44|0
1645534230000|2022-02-22 12:50:30|11106.68|11106.68|11106.68|11106.68|11106.68|11106.68|11106.68|11106.68|0
1645534240000|2022-02-22 12:50:40|11106.96|11106.96|11107.37|11107.37|11107.37|11107.37|11106.96|11106.96|0
1645534280000|2022-02-22 12:51:20|11108.62|11108.62|11109.25|11109.25|11109.25|11109.25|11108.62|11108.62|0
1645534290000|2022-02-22 12:51:30|11109.71|11109.71|11109.71|11109.71|11109.71|11109.71|11109.71|11109.71|0
1645534300000|2022-02-22 12:51:40|11109.08|11109.08|11109.21|11109.21|11109.21|11109.21|11109.08|11109.08|0
1645534310000|2022-02-22 12:51:50|11109.66|11109.66|11109.66|11109.66|11109.66|11109.66|11109.66|11109.66|0
1645534320000|2022-02-22 12:52:00|11109.51|11109.51|11109.71|11109.71|11109.71|11109.71|11109.51|11109.51|0
1645534330000|2022-02-22 12:52:10|11108.13|11108.13|11108.13|11108.13|11108.13|11108.13|11108.13|11108.13|0
1645534350000|2022-02-22 12:52:30|11107.97|11107.97|11108.22|11108.22|11108.22|11108.22|11107.97|11107.97|0
1645534360000|2022-02-22 12:52:40|11107.77|11107.77|11107.77|11107.77|11107.77|11107.77|11107.77|11107.77|0
1645534390000|2022-02-22 12:53:10|11107.43|11107.43|11107.58|11107.58|11107.72|11107.72|11107.43|11107.43|0
1645534410000|2022-02-22 12:53:30|11108.02|11108.02|11109.79|11109.79|11109.94|11109.94|11108.02|11108.02|0
1645534420000|2022-02-22 12:53:40|11110.14|11110.14|11110.81|11110.81|11110.81|11110.81|11110.05|11110.05|0
1645534430000|2022-02-22 12:53:50|11110.96|11110.96|11110.96|11110.96|11110.96|11110.96|11110.96|11110.96|0
1645534440000|2022-02-22 12:54:00|11111.42|11111.42|11109.82|11109.82|11111.42|11111.42|11109.82|11109.82|0
1645534450000|2022-02-22 12:54:10|11109.59|11109.59|11107.73|11107.73|11109.59|11109.59|11106.57|11106.57|0
1645534470000|2022-02-22 12:54:30|11107.87|11107.87|11110.04|11110.04|11110.04|11110.04|11107.87|11107.87|0
1645534480000|2022-02-22 12:54:40|11110.25|11110.25|11109.35|11109.35|11110.25|11110.25|11109.35|11109.35|0
1645534500000|2022-02-22 12:55:00|11108.72|11108.72|11107.78|11107.78|11108.72|11108.72|11107.78|11107.78|0
1645534510000|2022-02-22 12:55:10|11107.47|11107.47|11105.42|11105.42|11107.47|11107.47|11105.42|11105.42|0
1645534520000|2022-02-22 12:55:20|11105.11|11105.11|11104.82|11104.82|11105.11|11105.11|11104.82|11104.82|0
1645534540000|2022-02-22 12:55:40|11104.19|11104.19|11104.19|11104.19|11104.19|11104.19|11104.19|11104.19|0
1645534550000|2022-02-22 12:55:50|11104.82|11104.82|11104.71|11104.71|11104.82|11104.82|11104.71|11104.71|0
1645534560000|2022-02-22 12:56:00|11104.59|11104.59|11105.99|11105.99|11105.99|11105.99|11104.59|11104.59|0
1645534570000|2022-02-22 12:56:10|11106.94|11106.94|11106.91|11106.91|11107.54|11107.54|11106.91|11106.91|0
1645534580000|2022-02-22 12:56:20|11106.76|11106.76|11106.76|11106.76|11106.76|11106.76|11106.76|11106.76|0
1645534590000|2022-02-22 12:56:30|11106.65|11106.65|11106.65|11106.65|11106.65|11106.65|11106.65|11106.65|0
1645534600000|2022-02-22 12:56:40|11106.55|11106.55|11107.12|11107.12|11107.12|11107.12|11106.55|11106.55|0
1645534640000|2022-02-22 12:57:20|11106.77|11106.77|11106.77|11106.77|11106.77|11106.77|11106.77|11106.77|0
1645534650000|2022-02-22 12:57:30|11106.33|11106.33|11107.2|11107.2|11107.2|11107.2|11106.33|11106.33|0
1645534660000|2022-02-22 12:57:40|11107.64|11107.64|11107.64|11107.64|11107.64|11107.64|11107.64|11107.64|0
1645534670000|2022-02-22 12:57:50|11108.14|11108.14|11109.19|11109.19|11109.19|11109.19|11108.01|11108.01|0
1645534680000|2022-02-22 12:58:00|11108.48|11108.48|11108.12|11108.12|11108.48|11108.48|11108.12|11108.12|0
1645534690000|2022-02-22 12:58:10|11108.27|11108.27|11108.27|11108.27|11108.27|11108.27|11108.27|11108.27|0
1645534740000|2022-02-22 12:59:00|11108.89|11108.89|11112.98|11112.98|11112.98|11112.98|11108.89|11108.89|0
1645534750000|2022-02-22 12:59:10|11112.77|11112.77|11113.48|11113.48|11113.48|11113.48|11112.77|11112.77|0
1645534760000|2022-02-22 12:59:20|11113.65|11113.65|11113.65|11113.65|11113.65|11113.65|11113.65|11113.65|0
1645534780000|2022-02-22 12:59:40|11113.46|11113.46|11112.12|11112.12|11113.46|11113.46|11112.12|11112.12|0
1645534800000|2022-02-22 13:00:00|11111.17|11111.17|11111.8|11111.8|11111.8|11111.8|11111.17|11111.17|0
1645534820000|2022-02-22 13:00:20|11111.51|11111.51|11111.83|11111.83|11111.83|11111.83|11110.89|11110.89|0
1645534830000|2022-02-22 13:00:30|11111.39|11111.39|11111.42|11111.42|11111.42|11111.42|11111.22|11111.22|0
1645534840000|2022-02-22 13:00:40|11111.62|11111.62|11111.51|11111.51|11111.62|11111.62|11111.51|11111.51|0
1645534850000|2022-02-22 13:00:50|11110.26|11110.26|11110.43|11110.43|11110.43|11110.43|11110.26|11110.26|0
1645534860000|2022-02-22 13:01:00|11110.54|11110.54|11111|11111|11111|11111|11110.54|11110.54|0
1645534870000|2022-02-22 13:01:10|11110.9|11110.9|11110.36|11110.36|11110.9|11110.9|11110.36|11110.36|0
1645534880000|2022-02-22 13:01:20|11110.22|11110.22|11108.98|11108.98|11110.22|11110.22|11108.98|11108.98|0
1645534890000|2022-02-22 13:01:30|11108.67|11108.67|11111.18|11111.18|11111.18|11111.18|11108.67|11108.67|0
1645534900000|2022-02-22 13:01:40|11111.81|11111.81|11111.18|11111.18|11111.81|11111.81|11110.87|11110.87|0
1645534910000|2022-02-22 13:01:50|11111.62|11111.62|11111.62|11111.62|11111.62|11111.62|11111.31|11111.31|0
1645534920000|2022-02-22 13:02:00|11111.53|11111.53|11111.53|11111.53|11111.53|11111.53|11111.53|11111.53|0
1645534930000|2022-02-22 13:02:10|11109.94|11109.94|11109.67|11109.67|11109.94|11109.94|11109.67|11109.67|0
1645534960000|2022-02-22 13:02:40|11109.36|11109.36|11107.02|11107.02|11109.36|11109.36|11107.02|11107.02|0
1645534970000|2022-02-22 13:02:50|11106.39|11106.39|11106.16|11106.16|11106.39|11106.39|11106.16|11106.16|0
1645534980000|2022-02-22 13:03:00|11106.79|11106.79|11101.79|11101.79|11106.79|11106.79|11101.66|11101.66|0
1645534990000|2022-02-22 13:03:10|11102.42|11102.42|11106.55|11106.55|11106.55|11106.55|11101.79|11101.79|0
1645535000000|2022-02-22 13:03:20|11105.3|11105.3|11105.3|11105.3|11105.3|11105.3|11105.3|11105.3|0
1645535010000|2022-02-22 13:03:30|11105.61|11105.61|11105.84|11105.84|11105.84|11105.84|11105.61|11105.61|0
1645535020000|2022-02-22 13:03:40|11105.99|11105.99|11107.24|11107.24|11107.24|11107.24|11105.99|11105.99|0
1645535070000|2022-02-22 13:04:30|11107.11|11107.11|11108.69|11108.69|11108.69|11108.69|11107.11|11107.11|0
1645535090000|2022-02-22 13:04:50|11108.58|11108.58|11108.26|11108.26|11108.58|11108.58|11108.26|11108.26|0
1645535100000|2022-02-22 13:05:00|11108.15|11108.15|11108.04|11108.04|11108.15|11108.15|11108.04|11108.04|0
1645535110000|2022-02-22 13:05:10|11107.82|11107.82|11107.82|11107.82|11107.82|11107.82|11107.82|11107.82|0
1645535140000|2022-02-22 13:05:40|11107.92|11107.92|11107.62|11107.62|11107.92|11107.92|11107.62|11107.62|0
1645535150000|2022-02-22 13:05:50|11107.45|11107.45|11104.48|11104.48|11107.45|11107.45|11104.48|11104.48|0
1645535160000|2022-02-22 13:06:00|11102.98|11102.98|11099.8|11099.8|11102.98|11102.98|11099.8|11099.8|0
1645535170000|2022-02-22 13:06:10|11100.07|11100.07|11098.67|11098.67|11100.07|11100.07|11098.67|11098.67|0
1645535180000|2022-02-22 13:06:20|11099.29|11099.29|11099.06|11099.06|11099.29|11099.29|11099.06|11099.06|0
1645535190000|2022-02-22 13:06:30|11098.93|11098.93|11097.93|11097.93|11098.93|11098.93|11097.27|11097.27|0
1645535200000|2022-02-22 13:06:40|11098.04|11098.04|11098.04|11098.04|11098.04|11098.04|11098.04|11098.04|0
1645535210000|2022-02-22 13:06:50|11097.03|11097.03|11097.82|11097.82|11097.82|11097.82|11097.03|11097.03|0
1645535220000|2022-02-22 13:07:00|11097.61|11097.61|11097.38|11097.38|11097.61|11097.61|11097.38|11097.38|0
1645535230000|2022-02-22 13:07:10|11097.19|11097.19|11097.19|11097.19|11097.19|11097.19|11097.19|11097.19|0
1645535240000|2022-02-22 13:07:20|11096.99|11096.99|11096.34|11096.34|11096.99|11096.99|11096.34|11096.34|0
1645535250000|2022-02-22 13:07:30|11096.84|11096.84|11097.15|11097.15|11097.15|11097.15|11096.84|11096.84|0
1645535260000|2022-02-22 13:07:40|11097.59|11097.59|11097.47|11097.47|11097.59|11097.59|11097.47|11097.47|0
1645535270000|2022-02-22 13:07:50|11097.79|11097.79|11098.43|11098.43|11098.43|11098.43|11097.79|11097.79|0
1645535280000|2022-02-22 13:08:00|11098.89|11098.89|11102.07|11102.07|11102.07|11102.07|11098.89|11098.89|0
1645535290000|2022-02-22 13:08:10|11102.32|11102.32|11102.42|11102.42|11102.42|11102.42|11102.32|11102.32|0
1645535300000|2022-02-22 13:08:20|11101.99|11101.99|11101.59|11101.59|11101.99|11101.99|11101.59|11101.59|0
1645535310000|2022-02-22 13:08:30|11101.38|11101.38|11101.07|11101.07|11101.38|11101.38|11101.07|11101.07|0
1645535320000|2022-02-22 13:08:40|11100.76|11100.76|11100.76|11100.76|11100.76|11100.76|11100.44|11100.44|0
1645535340000|2022-02-22 13:09:00|11100.53|11100.53|11100.76|11100.76|11101|11101|11100.52|11100.52|0
1645535350000|2022-02-22 13:09:10|11100.9|11100.9|11100.09|11100.09|11101.03|11101.03|11100.09|11100.09|0
1645535360000|2022-02-22 13:09:20|11099.46|11099.46|11099.46|11099.46|11099.46|11099.46|11099.46|11099.46|0
1645535380000|2022-02-22 13:09:40|11099.63|11099.63|11099.63|11099.63|11099.63|11099.63|11099.63|11099.63|0
1645535390000|2022-02-22 13:09:50|11099.87|11099.87|11099.87|11099.87|11099.87|11099.87|11099.87|11099.87|0
1645535400000|2022-02-22 13:10:00|11099.44|11099.44|11099.87|11099.87|11099.87|11099.87|11099.44|11099.44|0
1645535430000|2022-02-22 13:10:30|11099.57|11099.57|11099.34|11099.34|11099.57|11099.57|11099.34|11099.34|0
1645535440000|2022-02-22 13:10:40|11098.71|11098.71|11097.15|11097.15|11098.71|11098.71|11097.15|11097.15|0
1645535470000|2022-02-22 13:11:10|11096.97|11096.97|11096.44|11096.44|11097.32|11097.32|11096.44|11096.44|0
1645535480000|2022-02-22 13:11:20|11096.05|11096.05|11096.07|11096.07|11096.07|11096.07|11095.96|11095.96|0
1645535490000|2022-02-22 13:11:30|11095.64|11095.64|11094.62|11094.62|11095.64|11095.64|11092.58|11092.58|0
1645535500000|2022-02-22 13:11:40|11094.26|11094.26|11094.68|11094.68|11094.68|11094.68|11094.26|11094.26|0
1645535510000|2022-02-22 13:11:50|11094.99|11094.99|11094.64|11094.64|11094.99|11094.99|11094.64|11094.64|0
1645535520000|2022-02-22 13:12:00|11094.13|11094.13|11090.36|11090.36|11094.13|11094.13|11089.42|11089.42|0
1645535530000|2022-02-22 13:12:10|11090.24|11090.24|11091.51|11091.51|11091.51|11091.51|11090.13|11090.13|0
1645535540000|2022-02-22 13:12:20|11090.82|11090.82|11090.82|11090.82|11090.82|11090.82|11090.82|11090.82|0
1645535550000|2022-02-22 13:12:30|11091.18|11091.18|11092.57|11092.57|11092.57|11092.57|11091.18|11091.18|0
1645535560000|2022-02-22 13:12:40|11092.69|11092.69|11093.24|11093.24|11093.24|11093.24|11092.43|11092.43|0
1645535570000|2022-02-22 13:12:50|11092.61|11092.61|11092.61|11092.61|11092.61|11092.61|11092.61|11092.61|0
1645535580000|2022-02-22 13:13:00|11092.86|11092.86|11093.12|11093.12|11093.12|11093.12|11092.86|11092.86|0
1645535590000|2022-02-22 13:13:10|11092.8|11092.8|11093.43|11093.43|11093.43|11093.43|11091.86|11091.86|0
1645535610000|2022-02-22 13:13:30|11094.06|11094.06|11095.29|11095.29|11095.31|11095.31|11094.06|11094.06|0
1645535620000|2022-02-22 13:13:40|11095.18|11095.18|11095.18|11095.18|11095.18|11095.18|11095.18|11095.18|0
1645535640000|2022-02-22 13:14:00|11094.95|11094.95|11094.95|11094.95|11094.95|11094.95|11094.95|11094.95|0
1645535650000|2022-02-22 13:14:10|11094.16|11094.16|11094.16|11094.16|11094.16|11094.16|11094.16|11094.16|0
1645535670000|2022-02-22 13:14:30|11094.53|11094.53|11094.53|11094.53|11094.53|11094.53|11094.53|11094.53|0
1645535680000|2022-02-22 13:14:40|11094.32|11094.32|11093.88|11093.88|11094.51|11094.51|11093.44|11093.44|0
1645535690000|2022-02-22 13:14:50|11093.44|11093.44|11092.72|11092.72|11093.44|11093.44|11092.5|11092.5|0
1645535700000|2022-02-22 13:15:00|11093.03|11093.03|11092.4|11092.4|11093.66|11093.66|11092.4|11092.4|0
1645535710000|2022-02-22 13:15:10|11091.8|11091.8|11091.17|11091.17|11092|11092|11091.06|11091.06|0
1645535720000|2022-02-22 13:15:20|11090.98|11090.98|11090.12|11090.12|11090.98|11090.98|11090.12|11090.12|0
1645535730000|2022-02-22 13:15:30|11089.6|11089.6|11089.55|11089.55|11089.86|11089.86|11089.55|11089.55|0
1645535740000|2022-02-22 13:15:40|11089.42|11089.42|11088.83|11088.83|11089.42|11089.42|11088.47|11088.47|0
1645535750000|2022-02-22 13:15:50|11089.14|11089.14|11089.77|11089.77|11089.77|11089.77|11089.14|11089.14|0
1645535760000|2022-02-22 13:16:00|11089.27|11089.27|11089.27|11089.27|11089.27|11089.27|11089.27|11089.27|0
1645535770000|2022-02-22 13:16:10|11089.07|11089.07|11089.27|11089.27|11089.27|11089.27|11089.07|11089.07|0
1645535780000|2022-02-22 13:16:20|11088.88|11088.88|11088.71|11088.71|11088.96|11088.96|11088.71|11088.71|0
1645535790000|2022-02-22 13:16:30|11086.83|11086.83|11087.46|11087.46|11087.46|11087.46|11086.83|11086.83|0
1645535800000|2022-02-22 13:16:40|11087.9|11087.9|11087.9|11087.9|11087.9|11087.9|11087.9|11087.9|0
1645535810000|2022-02-22 13:16:50|11088.34|11088.34|11087.9|11087.9|11088.34|11088.34|11087.9|11087.9|0
1645535830000|2022-02-22 13:17:10|11087.59|11087.59|11087.59|11087.59|11087.59|11087.59|11087.59|11087.59|0
1645535840000|2022-02-22 13:17:20|11088.74|11088.74|11088.74|11088.74|11088.74|11088.74|11088.74|11088.74|0
1645535850000|2022-02-22 13:17:30|11088.63|11088.63|11088.63|11088.63|11088.63|11088.63|11088.63|11088.63|0
1645535870000|2022-02-22 13:17:50|11088.98|11088.98|11088.98|11088.98|11088.98|11088.98|11088.98|11088.98|0
1645535880000|2022-02-22 13:18:00|11088.87|11088.87|11088.51|11088.51|11089.1|11089.1|11088.51|11088.51|0
1645535890000|2022-02-22 13:18:10|11088.74|11088.74|11088.19|11088.19|11088.85|11088.85|11088.19|11088.19|0
1645535900000|2022-02-22 13:18:20|11087.96|11087.96|11086.32|11086.32|11087.96|11087.96|11086.32|11086.32|0
1645535910000|2022-02-22 13:18:30|11085.86|11085.86|11086.55|11086.55|11086.55|11086.55|11085.86|11085.86|0
1645535920000|2022-02-22 13:18:40|11087.49|11087.49|11086.86|11086.86|11087.49|11087.49|11086.86|11086.86|0
1645535940000|2022-02-22 13:19:00|11086.66|11086.66|11087.6|11087.6|11087.6|11087.6|11086.66|11086.66|0
1645535960000|2022-02-22 13:19:20|11087.97|11087.97|11087.84|11087.84|11087.97|11087.97|11087.84|11087.84|0
1645535970000|2022-02-22 13:19:30|11087.47|11087.47|11087.47|11087.47|11087.47|11087.47|11087.47|11087.47|0
1645535980000|2022-02-22 13:19:40|11087.29|11087.29|11087.49|11087.49|11087.49|11087.49|11087.29|11087.29|0
1645535990000|2022-02-22 13:19:50|11086.24|11086.24|11086.07|11086.07|11086.24|11086.24|11086.07|11086.07|0
1645536000000|2022-02-22 13:20:00|11085.61|11085.61|11085.41|11085.41|11085.61|11085.61|11085.41|11085.41|0
1645536010000|2022-02-22 13:20:10|11085.86|11085.86|11086.49|11086.49|11086.49|11086.49|11085.82|11085.82|0
1645536020000|2022-02-22 13:20:20|11086.6|11086.6|11086.72|11086.72|11086.72|11086.72|11086.6|11086.6|0
1645536030000|2022-02-22 13:20:30|11087.09|11087.09|11087.09|11087.09|11087.09|11087.09|11087.09|11087.09|0
1645536040000|2022-02-22 13:20:40|11086.63|11086.63|11086.97|11086.97|11086.97|11086.97|11086.63|11086.63|0
1645536050000|2022-02-22 13:20:50|11086.35|11086.35|11083.21|11083.21|11086.35|11086.35|11083.21|11083.21|0
1645536060000|2022-02-22 13:21:00|11083.61|11083.61|11083.7|11083.7|11083.81|11083.81|11083.5|11083.5|0
1645536070000|2022-02-22 13:21:10|11083.9|11083.9|11083.9|11083.9|11083.9|11083.9|11083.9|11083.9|0
1645536080000|2022-02-22 13:21:20|11083.37|11083.37|11082.12|11082.12|11083.37|11083.37|11082.12|11082.12|0
1645536090000|2022-02-22 13:21:30|11082.66|11082.66|11082.87|11082.87|11082.87|11082.87|11082.66|11082.66|0
1645536110000|2022-02-22 13:21:50|11082.96|11082.96|11082.96|11082.96|11082.96|11082.96|11082.96|11082.96|0
1645536130000|2022-02-22 13:22:10|11083.4|11083.4|11083.65|11083.65|11083.65|11083.65|11083.4|11083.4|0
1645536140000|2022-02-22 13:22:20|11083.84|11083.84|11084.1|11084.1|11084.3|11084.3|11083.84|11083.84|0
1645536150000|2022-02-22 13:22:30|11083.78|11083.78|11083.47|11083.47|11083.78|11083.78|11083.47|11083.47|0
1645536160000|2022-02-22 13:22:40|11084.72|11084.72|11084.32|11084.32|11084.72|11084.72|11084.32|11084.32|0
1645536180000|2022-02-22 13:23:00|11084.09|11084.09|11084.09|11084.09|11084.09|11084.09|11084.09|11084.09|0
1645536190000|2022-02-22 13:23:10|11082.21|11082.21|11081.28|11081.28|11082.21|11082.21|11081.28|11081.28|0
1645536200000|2022-02-22 13:23:20|11080.84|11080.84|11081.78|11081.78|11081.78|11081.78|11080.84|11080.84|0
1645536210000|2022-02-22 13:23:30|11081.58|11081.58|11081.89|11081.89|11081.89|11081.89|11081.58|11081.58|0
1645536220000|2022-02-22 13:23:40|11082.83|11082.83|11082.4|11082.4|11082.84|11082.84|11082.22|11082.22|0
1645536230000|2022-02-22 13:23:50|11081.96|11081.96|11080.51|11080.51|11081.96|11081.96|11080.51|11080.51|0
1645536260000|2022-02-22 13:24:20|11079.57|11079.57|11079.21|11079.21|11079.57|11079.57|11079.21|11079.21|0
1645536280000|2022-02-22 13:24:40|11080.09|11080.09|11080.09|11080.09|11080.09|11080.09|11080.09|11080.09|0
1645536290000|2022-02-22 13:24:50|11080.5|11080.5|11080.5|11080.5|11080.91|11080.91|11080.5|11080.5|0
1645536300000|2022-02-22 13:25:00|11080.86|11080.86|11080.78|11080.78|11080.86|11080.86|11080.67|11080.67|0
1645536310000|2022-02-22 13:25:10|11080.87|11080.87|11081.21|11081.21|11081.21|11081.21|11080.87|11080.87|0
1645536320000|2022-02-22 13:25:20|11081.46|11081.46|11083|11083|11083.46|11083.46|11081.46|11081.46|0
1645536330000|2022-02-22 13:25:30|11083.22|11083.22|11084.53|11084.53|11084.53|11084.53|11083.22|11083.22|0
1645536340000|2022-02-22 13:25:40|11084.63|11084.63|11084.63|11084.63|11084.63|11084.63|11084.63|11084.63|0
1645536350000|2022-02-22 13:25:50|11084.94|11084.94|11084.48|11084.48|11084.94|11084.94|11084.48|11084.48|0
1645536360000|2022-02-22 13:26:00|11084.3|11084.3|11084.79|11084.79|11084.79|11084.79|11084.3|11084.3|0
1645536370000|2022-02-22 13:26:10|11084.93|11084.93|11084.7|11084.7|11084.93|11084.93|11084.7|11084.7|0
1645536380000|2022-02-22 13:26:20|11084.07|11084.07|11084.07|11084.07|11084.07|11084.07|11084.07|11084.07|0
1645536410000|2022-02-22 13:26:50|11083.63|11083.63|11082.97|11082.97|11084.07|11084.07|11082.97|11082.97|0
1645536420000|2022-02-22 13:27:00|11082.8|11082.8|11082.57|11082.57|11082.8|11082.8|11082.57|11082.57|0
1645536430000|2022-02-22 13:27:10|11082.21|11082.21|11081.5|11081.5|11082.21|11082.21|11081.5|11081.5|0
1645536440000|2022-02-22 13:27:20|11080.24|11080.24|11079.45|11079.45|11080.58|11080.58|11079.45|11079.45|0
1645536460000|2022-02-22 13:27:40|11079.76|11079.76|11079.76|11079.76|11079.76|11079.76|11079.76|11079.76|0
1645536470000|2022-02-22 13:27:50|11079.95|11079.95|11079.85|11079.85|11080.05|11080.05|11079.85|11079.85|0
1645536480000|2022-02-22 13:28:00|11079.94|11079.94|11080.12|11080.12|11080.23|11080.23|11079.94|11079.94|0
1645536490000|2022-02-22 13:28:10|11079.24|11079.24|11079.87|11079.87|11079.87|11079.87|11078.92|11078.92|0
1645536510000|2022-02-22 13:28:30|11079.61|11079.61|11079.61|11079.61|11079.61|11079.61|11079.61|11079.61|0
1645536520000|2022-02-22 13:28:40|11079.77|11079.77|11079.77|11079.77|11079.77|11079.77|11079.77|11079.77|0
1645536540000|2022-02-22 13:29:00|11079.42|11079.42|11079.42|11079.42|11079.42|11079.42|11079.42|11079.42|0
1645536550000|2022-02-22 13:29:10|11079.57|11079.57|11078.91|11078.91|11079.57|11079.57|11078.91|11078.91|0
1645536560000|2022-02-22 13:29:20|11078.02|11078.02|11078.02|11078.02|11078.02|11078.02|11078.02|11078.02|0
1645536570000|2022-02-22 13:29:30|11077.75|11077.75|11078.38|11078.38|11078.38|11078.38|11077.75|11077.75|0
1645536580000|2022-02-22 13:29:40|11078.65|11078.65|11078.65|11078.65|11078.65|11078.65|11078.65|11078.65|0
1645536600000|2022-02-22 13:30:00|11078.21|11078.21|11078.12|11078.12|11078.21|11078.21|11078.12|11078.12|0
1645536610000|2022-02-22 13:30:10|11079.37|11079.37|11079.15|11079.15|11079.37|11079.37|11079|11079|0
1645536640000|2022-02-22 13:30:40|11079.94|11079.94|11080.07|11080.07|11080.07|11080.07|11079.94|11079.94|0
1645536660000|2022-02-22 13:31:00|11081.01|11081.01|11080.64|11080.64|11081.01|11081.01|11080.64|11080.64|0
1645536680000|2022-02-22 13:31:20|11080.43|11080.43|11080.23|11080.23|11080.43|11080.43|11080.23|11080.23|0
1645536710000|2022-02-22 13:31:50|11079.6|11079.6|11079.29|11079.29|11079.6|11079.6|11079.29|11079.29|0
1645536720000|2022-02-22 13:32:00|11079.66|11079.66|11079.66|11079.66|11079.66|11079.66|11079.66|11079.66|0
1645536730000|2022-02-22 13:32:10|11079.8|11079.8|11080.42|11080.42|11080.42|11080.42|11079.8|11079.8|0
1645536750000|2022-02-22 13:32:30|11080.62|11080.62|11080.32|11080.32|11080.62|11080.62|11080.32|11080.32|0
1645536760000|2022-02-22 13:32:40|11080.46|11080.46|11080.19|11080.19|11081.06|11081.06|11080.19|11080.19|0
1645536770000|2022-02-22 13:32:50|11080.38|11080.38|11080.28|11080.28|11080.38|11080.38|11080.15|11080.15|0
1645536780000|2022-02-22 13:33:00|11080.02|11080.02|11080.71|11080.71|11080.71|11080.71|11080.02|11080.02|0
1645536790000|2022-02-22 13:33:10|11081.15|11081.15|11081.94|11081.94|11082.3|11082.3|11081.15|11081.15|0
1645536800000|2022-02-22 13:33:20|11081.74|11081.74|11081.32|11081.32|11081.74|11081.74|11081.12|11081.12|0
1645536810000|2022-02-22 13:33:30|11081.14|11081.14|11081.08|11081.08|11081.27|11081.27|11080.77|11080.77|0
1645536820000|2022-02-22 13:33:40|11081.45|11081.45|11081.22|11081.22|11081.45|11081.45|11081.08|11081.08|0
1645536840000|2022-02-22 13:34:00|11080.9|11080.9|11081.3|11081.3|11081.3|11081.3|11080.9|11080.9|0
1645536860000|2022-02-22 13:34:20|11081.48|11081.48|11082.67|11082.67|11082.67|11082.67|11081.44|11081.44|0
1645536890000|2022-02-22 13:34:50|11082.44|11082.44|11082.44|11082.44|11082.44|11082.44|11082.44|11082.44|0
1645536900000|2022-02-22 13:35:00|11082.12|11082.12|11081.81|11081.81|11082.12|11082.12|11081.81|11081.81|0
1645536910000|2022-02-22 13:35:10|11082.12|11082.12|11082.12|11082.12|11082.12|11082.12|11082.12|11082.12|0
1645536920000|2022-02-22 13:35:20|11081.81|11081.81|11081.81|11081.81|11081.81|11081.81|11081.81|11081.81|0
1645536950000|2022-02-22 13:35:50|11082.44|11082.44|11082.34|11082.34|11082.44|11082.44|11082.34|11082.34|0
1645537000000|2022-02-22 13:36:40|11082.5|11082.5|11082.42|11082.42|11082.58|11082.58|11082.42|11082.42|0
1645537010000|2022-02-22 13:36:50|11082.11|11082.11|11081.91|11081.91|11082.11|11082.11|11081.91|11081.91|0
1645537020000|2022-02-22 13:37:00|11081.99|11081.99|11081.68|11081.68|11081.99|11081.99|11081.37|11081.37|0
1645537030000|2022-02-22 13:37:10|11081.49|11081.49|11083.44|11083.44|11083.67|11083.67|11081.25|11081.25|0
1645537040000|2022-02-22 13:37:20|11083.63|11083.63|11083.63|11083.63|11083.63|11083.63|11083.63|11083.63|0
1645537060000|2022-02-22 13:37:40|11083.32|11083.32|11083.01|11083.01|11083.32|11083.32|11083.01|11083.01|0
1645537080000|2022-02-22 13:38:00|11083.1|11083.1|11083.1|11083.1|11083.1|11083.1|11083.1|11083.1|0
1645537090000|2022-02-22 13:38:10|11082.8|11082.8|11082.8|11082.8|11082.8|11082.8|11082.8|11082.8|0
1645537100000|2022-02-22 13:38:20|11082.64|11082.64|11082.64|11082.64|11082.64|11082.64|11082.64|11082.64|0
1645537110000|2022-02-22 13:38:30|11082.04|11082.04|11082.04|11082.04|11082.04|11082.04|11082.04|11082.04|0
1645537140000|2022-02-22 13:39:00|11082.34|11082.34|11082.49|11082.49|11082.49|11082.49|11082.34|11082.34|0
1645537170000|2022-02-22 13:39:30|11082.95|11082.95|11083.76|11083.76|11083.76|11083.76|11082.72|11082.72|0
1645537220000|2022-02-22 13:40:20|11083.9|11083.9|11084.53|11084.53|11084.53|11084.53|11083.9|11083.9|0
1645537260000|2022-02-22 13:41:00|11084.43|11084.43|11084.43|11084.43|11084.43|11084.43|11084.43|11084.43|0
1645537280000|2022-02-22 13:41:20|11084.92|11084.92|11084.92|11084.92|11084.92|11084.92|11084.92|11084.92|0
1645537290000|2022-02-22 13:41:30|11086.21|11086.21|11087.01|11087.01|11087.36|11087.36|11086.21|11086.21|0
1645537320000|2022-02-22 13:42:00|11086.77|11086.77|11086.77|11086.77|11086.77|11086.77|11086.77|11086.77|0
1645537330000|2022-02-22 13:42:10|11086.94|11086.94|11087.12|11087.12|11087.12|11087.12|11086.94|11086.94|0
1645537340000|2022-02-22 13:42:20|11087.82|11087.82|11092.18|11092.18|11092.54|11092.54|11087.36|11087.36|0
1645537350000|2022-02-22 13:42:30|11092.29|11092.29|11092.91|11092.91|11092.91|11092.91|11092.29|11092.29|0
1645537370000|2022-02-22 13:42:50|11093.01|11093.01|11092.82|11092.82|11093.01|11093.01|11092.82|11092.82|0
1645537380000|2022-02-22 13:43:00|11092.62|11092.62|11092.62|11092.62|11092.62|11092.62|11092.62|11092.62|0
1645537390000|2022-02-22 13:43:10|11092.85|11092.85|11092.93|11092.93|11092.93|11092.93|11092.62|11092.62|0
1645537400000|2022-02-22 13:43:20|11093.72|11093.72|11093.82|11093.82|11093.82|11093.82|11093.72|11093.72|0
1645537410000|2022-02-22 13:43:30|11093.55|11093.55|11093.12|11093.12|11093.55|11093.55|11093.12|11093.12|0
1645537420000|2022-02-22 13:43:40|11093.58|11093.58|11092.96|11092.96|11093.58|11093.58|11092.96|11092.96|0
1645537430000|2022-02-22 13:43:50|11092.79|11092.79|11093.41|11093.41|11093.41|11093.41|11092.79|11092.79|0
1645537440000|2022-02-22 13:44:00|11093.62|11093.62|11093.62|11093.62|11093.62|11093.62|11093.62|11093.62|0
1645537470000|2022-02-22 13:44:30|11093.83|11093.83|11093.83|11093.83|11093.83|11093.83|11093.83|11093.83|0
1645537480000|2022-02-22 13:44:40|11093.63|11093.63|11093.63|11093.63|11093.63|11093.63|11093.63|11093.63|0
1645537500000|2022-02-22 13:45:00|11092.18|11092.18|11092.18|11092.18|11092.18|11092.18|11092.18|11092.18|0
1645537510000|2022-02-22 13:45:10|11091.94|11091.94|11091.11|11091.11|11091.94|11091.94|11091.11|11091.11|0
1645537530000|2022-02-22 13:45:30|11091|11091|11091|11091|11091|11091|11091|11091|0
1645537540000|2022-02-22 13:45:40|11090.8|11090.8|11090.17|11090.17|11091.11|11091.11|11090.17|11090.17|0
1645537550000|2022-02-22 13:45:50|11090.47|11090.47|11090.47|11090.47|11090.47|11090.47|11090.47|11090.47|0
1645537560000|2022-02-22 13:46:00|11089.22|11089.22|11087.3|11087.3|11089.22|11089.22|11087.3|11087.3|0
1645537570000|2022-02-22 13:46:10|11086.87|11086.87|11085.26|11085.26|11086.87|11086.87|11085.26|11085.26|0
1645537580000|2022-02-22 13:46:20|11085.07|11085.07|11084.13|11084.13|11085.07|11085.07|11084.13|11084.13|0
1645537590000|2022-02-22 13:46:30|11084.24|11084.24|11083.09|11083.09|11084.24|11084.24|11083.09|11083.09|0
1645537600000|2022-02-22 13:46:40|11083.41|11083.41|11083.28|11083.28|11083.41|11083.41|11083.28|11083.28|0
1645537610000|2022-02-22 13:46:50|11083.07|11083.07|11081|11081|11083.07|11083.07|11081|11081|0
1645537620000|2022-02-22 13:47:00|11080.86|11080.86|11079.7|11079.7|11080.86|11080.86|11079.7|11079.7|0
1645537630000|2022-02-22 13:47:10|11079.47|11079.47|11079.93|11079.93|11079.93|11079.93|11079.23|11079.23|0
1645537640000|2022-02-22 13:47:20|11081.08|11081.08|11080.25|11080.25|11081.08|11081.08|11080.25|11080.25|0
1645537650000|2022-02-22 13:47:30|11080.06|11080.06|11080.06|11080.06|11080.06|11080.06|11080.06|11080.06|0
1645537660000|2022-02-22 13:47:40|11079.87|11079.87|11079.87|11079.87|11079.87|11079.87|11079.87|11079.87|0
1645537670000|2022-02-22 13:47:50|11079.57|11079.57|11079.13|11079.13|11079.57|11079.57|11079.13|11079.13|0
1645537680000|2022-02-22 13:48:00|11078.5|11078.5|11076.81|11076.81|11078.5|11078.5|11076.81|11076.81|0
1645537690000|2022-02-22 13:48:10|11077.44|11077.44|11077.64|11077.64|11077.64|11077.64|11077.44|11077.44|0
1645537700000|2022-02-22 13:48:20|11078.35|11078.35|11078.35|11078.35|11078.35|11078.35|11078.35|11078.35|0
1645537710000|2022-02-22 13:48:30|11078.19|11078.19|11078.19|11078.19|11078.19|11078.19|11078.19|11078.19|0
1645537720000|2022-02-22 13:48:40|11078.5|11078.5|11078.36|11078.36|11078.5|11078.5|11078.36|11078.36|0
1645537730000|2022-02-22 13:48:50|11078.52|11078.52|11078.21|11078.21|11078.52|11078.52|11078.21|11078.21|0
1645537740000|2022-02-22 13:49:00|11077.59|11077.59|11077.07|11077.07|11077.59|11077.59|11076.96|11076.96|0
1645537760000|2022-02-22 13:49:20|11076.88|11076.88|11076.88|11076.88|11076.88|11076.88|11076.88|11076.88|0
1645537770000|2022-02-22 13:49:30|11076.97|11076.97|11076.97|11076.97|11076.97|11076.97|11076.97|11076.97|0
1645537780000|2022-02-22 13:49:40|11077.21|11077.21|11076.61|11076.61|11077.34|11077.34|11076.61|11076.61|0
1645537790000|2022-02-22 13:49:50|11076.48|11076.48|11076.61|11076.61|11076.61|11076.61|11076.48|11076.48|0
1645537800000|2022-02-22 13:50:00|11077.23|11077.23|11076.61|11076.61|11077.23|11077.23|11076.61|11076.61|0
1645537810000|2022-02-22 13:50:10|11076.72|11076.72|11076.72|11076.72|11076.72|11076.72|11076.72|11076.72|0
1645537820000|2022-02-22 13:50:20|11077.35|11077.35|11077.35|11077.35|11077.35|11077.35|11077.35|11077.35|0
1645537830000|2022-02-22 13:50:30|11077.23|11077.23|11077.12|11077.12|11077.23|11077.23|11077.12|11077.12|0
1645537860000|2022-02-22 13:51:00|11076.94|11076.94|11077.12|11077.12|11077.12|11077.12|11076.94|11076.94|0
1645537870000|2022-02-22 13:51:10|11076.82|11076.82|11075.56|11075.56|11076.82|11076.82|11075.25|11075.25|0
1645537880000|2022-02-22 13:51:20|11075.25|11075.25|11075.25|11075.25|11075.25|11075.25|11075.25|11075.25|0
1645537900000|2022-02-22 13:51:40|11075.15|11075.15|11075.15|11075.15|11075.15|11075.15|11075.15|11075.15|0
1645537910000|2022-02-22 13:51:50|11074.99|11074.99|11074.99|11074.99|11074.99|11074.99|11074.99|11074.99|0
1645537920000|2022-02-22 13:52:00|11074.79|11074.79|11074.49|11074.49|11074.79|11074.79|11074.49|11074.49|0
1645537930000|2022-02-22 13:52:10|11073.78|11073.78|11073.78|11073.78|11073.78|11073.78|11073.78|11073.78|0
1645537940000|2022-02-22 13:52:20|11073.58|11073.58|11073.58|11073.58|11073.58|11073.58|11073.58|11073.58|0
1645537950000|2022-02-22 13:52:30|11073.27|11073.27|11073.05|11073.05|11073.27|11073.27|11072.61|11072.61|0
1645537980000|2022-02-22 13:53:00|11072.59|11072.59|11070.91|11070.91|11072.59|11072.59|11070.47|11070.47|0
1645538010000|2022-02-22 13:53:30|11070.28|11070.28|11071.07|11071.07|11071.11|11071.11|11070.28|11070.28|0
1645538020000|2022-02-22 13:53:40|11072.02|11072.02|11073.7|11073.7|11073.7|11073.7|11072.02|11072.02|0
1645538030000|2022-02-22 13:53:50|11073.59|11073.59|11073.59|11073.59|11073.59|11073.59|11073.59|11073.59|0
1645538040000|2022-02-22 13:54:00|11073.72|11073.72|11073.86|11073.86|11073.86|11073.86|11073.72|11073.72|0
1645538050000|2022-02-22 13:54:10|11074.49|11074.49|11073.23|11073.23|11074.49|11074.49|11073.23|11073.23|0
1645538060000|2022-02-22 13:54:20|11072.92|11072.92|11073.64|11073.64|11074.27|11074.27|11072.29|11072.29|0
1645538070000|2022-02-22 13:54:30|11073.24|11073.24|11073.24|11073.24|11073.24|11073.24|11073.24|11073.24|0
1645538080000|2022-02-22 13:54:40|11073.56|11073.56|11073.87|11073.87|11073.87|11073.87|11073.56|11073.56|0
1645538100000|2022-02-22 13:55:00|11073.76|11073.76|11072.22|11072.22|11073.76|11073.76|11071.73|11071.73|0
1645538120000|2022-02-22 13:55:20|11072.3|11072.3|11072.75|11072.75|11072.93|11072.93|11072.3|11072.3|0
1645538130000|2022-02-22 13:55:30|11072.12|11072.12|11072.75|11072.75|11072.75|11072.75|11071.18|11071.18|0
1645538140000|2022-02-22 13:55:40|11072.39|11072.39|11072.39|11072.39|11072.39|11072.39|11072.39|11072.39|0
1645538150000|2022-02-22 13:55:50|11072.79|11072.79|11072.79|11072.79|11072.79|11072.79|11072.79|11072.79|0
1645538160000|2022-02-22 13:56:00|11073.1|11073.1|11072.48|11072.48|11073.1|11073.1|11072.48|11072.48|0
1645538180000|2022-02-22 13:56:20|11072.28|11072.28|11074.55|11074.55|11074.55|11074.55|11072.28|11072.28|0
1645538190000|2022-02-22 13:56:30|11074.24|11074.24|11074.24|11074.24|11074.24|11074.24|11074.24|11074.24|0
1645538220000|2022-02-22 13:57:00|11075.49|11075.49|11075.49|11075.49|11075.49|11075.49|11075.49|11075.49|0
1645538230000|2022-02-22 13:57:10|11075.81|11075.81|11075.18|11075.18|11075.81|11075.81|11075.18|11075.18|0
1645538240000|2022-02-22 13:57:20|11076.12|11076.12|11074.86|11074.86|11076.12|11076.12|11074.86|11074.86|0
1645538250000|2022-02-22 13:57:30|11074.56|11074.56|11074.56|11074.56|11074.56|11074.56|11074.56|11074.56|0
1645538260000|2022-02-22 13:57:40|11074.22|11074.22|11074.22|11074.22|11074.22|11074.22|11074.22|11074.22|0
1645538280000|2022-02-22 13:58:00|11074.66|11074.66|11074.97|11074.97|11074.97|11074.97|11074.02|11074.02|0
1645538290000|2022-02-22 13:58:10|11074.74|11074.74|11073.39|11073.39|11074.74|11074.74|11073.39|11073.39|0
1645538300000|2022-02-22 13:58:20|11073.12|11073.12|11072.92|11072.92|11073.12|11073.12|11072.92|11072.92|0
1645538310000|2022-02-22 13:58:30|11073.61|11073.61|11073.91|11073.91|11073.91|11073.91|11073.61|11073.61|0
1645538330000|2022-02-22 13:58:50|11073.54|11073.54|11073.54|11073.54|11073.54|11073.54|11073.54|11073.54|0
1645538340000|2022-02-22 13:59:00|11072.29|11072.29|11072.29|11072.29|11072.71|11072.71|11072.09|11072.09|0
1645538350000|2022-02-22 13:59:10|11070.72|11070.72|11070.56|11070.56|11070.72|11070.72|11070.56|11070.56|0
1645538360000|2022-02-22 13:59:20|11070.76|11070.76|11070.79|11070.79|11071.38|11071.38|11070.6|11070.6|0
1645538370000|2022-02-22 13:59:30|11071.09|11071.09|11071.09|11071.09|11071.09|11071.09|11071.09|11071.09|0
1645538380000|2022-02-22 13:59:40|11070.73|11070.73|11070.73|11070.73|11070.73|11070.73|11070.73|11070.73|0
1645538390000|2022-02-22 13:59:50|11070.87|11070.87|11071.19|11071.19|11071.19|11071.19|11070.87|11070.87|0
1645538400000|2022-02-22 14:00:00|11070.87|11070.87|11071.5|11071.5|11071.5|11071.5|11070.56|11070.56|0
1645538410000|2022-02-22 14:00:10|11071.91|11071.91|11071.6|11071.6|11072.23|11072.23|11071.6|11071.6|0
1645538450000|2022-02-22 14:00:50|11072.86|11072.86|11073.35|11073.35|11074.11|11074.11|11072.42|11072.42|0
1645538470000|2022-02-22 14:01:10|11073.67|11073.67|11073.5|11073.5|11073.67|11073.67|11073.19|11073.19|0
1645538480000|2022-02-22 14:01:20|11073.94|11073.94|11072.73|11072.73|11074.5|11074.5|11072.73|11072.73|0
1645538490000|2022-02-22 14:01:30|11071.15|11071.15|11071.61|11071.61|11071.61|11071.61|11071.15|11071.15|0
1645538500000|2022-02-22 14:01:40|11071.38|11071.38|11071.38|11071.38|11071.38|11071.38|11071.38|11071.38|0
1645538510000|2022-02-22 14:01:50|11073.75|11073.75|11073.44|11073.44|11073.75|11073.75|11073.44|11073.44|0
1645538520000|2022-02-22 14:02:00|11073.23|11073.23|11075.39|11075.39|11076.05|11076.05|11073.23|11073.23|0
1645538530000|2022-02-22 14:02:10|11076.18|11076.18|11076.55|11076.55|11076.55|11076.55|11076.18|11076.18|0
1645538540000|2022-02-22 14:02:20|11076.78|11076.78|11078.25|11078.25|11078.25|11078.25|11076.78|11076.78|0
1645538550000|2022-02-22 14:02:30|11080.01|11080.01|11079.39|11079.39|11080.01|11080.01|11079.12|11079.12|0
1645538560000|2022-02-22 14:02:40|11078.93|11078.93|11078.93|11078.93|11078.93|11078.93|11078.93|11078.93|0
1645538570000|2022-02-22 14:02:50|11079.19|11079.19|11079.19|11079.19|11079.19|11079.19|11079.19|11079.19|0
1645538580000|2022-02-22 14:03:00|11079.39|11079.39|11079.65|11079.65|11079.96|11079.96|11079.39|11079.39|0
1645538600000|2022-02-22 14:03:20|11079.42|11079.42|11079.42|11079.42|11079.42|11079.42|11079.42|11079.42|0
1645538610000|2022-02-22 14:03:30|11079.53|11079.53|11080.13|11080.13|11080.13|11080.13|11079.53|11079.53|0
1645538620000|2022-02-22 14:03:40|11080.03|11080.03|11078.04|11078.04|11080.03|11080.03|11078.04|11078.04|0
1645538630000|2022-02-22 14:03:50|11077.72|11077.72|11076.39|11076.39|11077.72|11077.72|11076.39|11076.39|0
1645538640000|2022-02-22 14:04:00|11076.28|11076.28|11076.4|11076.4|11076.4|11076.4|11075.97|11075.97|0
1645538660000|2022-02-22 14:04:20|11076.28|11076.28|11076.28|11076.28|11076.28|11076.28|11076.28|11076.28|0
1645538670000|2022-02-22 14:04:30|11075.97|11075.97|11075.97|11075.97|11075.97|11075.97|11075.66|11075.66|0
1645538690000|2022-02-22 14:04:50|11075.77|11075.77|11075.77|11075.77|11075.77|11075.77|11075.77|11075.77|0
1645538700000|2022-02-22 14:05:00|11075.58|11075.58|11077.42|11077.42|11077.42|11077.42|11075.58|11075.58|0
1645538720000|2022-02-22 14:05:20|11077.1|11077.1|11077.1|11077.1|11077.1|11077.1|11077.1|11077.1|0
1645538730000|2022-02-22 14:05:30|11076.92|11076.92|11076.92|11076.92|11076.92|11076.92|11076.92|11076.92|0
1645538740000|2022-02-22 14:05:40|11077.12|11077.12|11076.76|11076.76|11077.12|11077.12|11076.76|11076.76|0
1645538750000|2022-02-22 14:05:50|11076.96|11076.96|11077.16|11077.16|11077.16|11077.16|11076.96|11076.96|0
1645538760000|2022-02-22 14:06:00|11076.85|11076.85|11077.29|11077.29|11077.29|11077.29|11076.66|11076.66|0
1645538790000|2022-02-22 14:06:30|11076.85|11076.85|11077.79|11077.79|11077.79|11077.79|11076.85|11076.85|0
1645538800000|2022-02-22 14:06:40|11078.23|11078.23|11078.99|11078.99|11079.02|11079.02|11078.23|11078.23|0
1645538810000|2022-02-22 14:06:50|11079.45|11079.45|11079.94|11079.94|11079.94|11079.94|11079.22|11079.22|0
1645538820000|2022-02-22 14:07:00|11080.04|11080.04|11080.3|11080.3|11080.3|11080.3|11080.04|11080.04|0
1645538830000|2022-02-22 14:07:10|11080.67|11080.67|11080.67|11080.67|11080.67|11080.67|11080.67|11080.67|0
1645538840000|2022-02-22 14:07:20|11080.56|11080.56|11080.27|11080.27|11080.56|11080.56|11080.27|11080.27|0
1645538860000|2022-02-22 14:07:40|11080.38|11080.38|11080.38|11080.38|11080.38|11080.38|11080.38|11080.38|0
1645538880000|2022-02-22 14:08:00|11080.2|11080.2|11079.94|11079.94|11080.38|11080.38|11079.94|11079.94|0
1645538910000|2022-02-22 14:08:30|11079.53|11079.53|11079.12|11079.12|11079.53|11079.53|11079.12|11079.12|0
1645538920000|2022-02-22 14:08:40|11078.93|11078.93|11079.12|11079.12|11079.12|11079.12|11078.93|11078.93|0
1645538930000|2022-02-22 14:08:50|11079.56|11079.56|11079.62|11079.62|11079.85|11079.85|11079.25|11079.25|0
1645538940000|2022-02-22 14:09:00|11079.9|11079.9|11080.09|11080.09|11080.09|11080.09|11079.9|11079.9|0
1645538950000|2022-02-22 14:09:10|11080.33|11080.33|11081.27|11081.27|11081.27|11081.27|11080.33|11080.33|0
1645538960000|2022-02-22 14:09:20|11081.08|11081.08|11081.08|11081.08|11081.08|11081.08|11081.08|11081.08|0
1645538970000|2022-02-22 14:09:30|11081.25|11081.25|11081.63|11081.63|11081.63|11081.63|11081.25|11081.25|0
1645538980000|2022-02-22 14:09:40|11083.38|11083.38|11084.38|11084.38|11084.38|11084.38|11083.38|11083.38|0
1645538990000|2022-02-22 14:09:50|11084.07|11084.07|11084.78|11084.78|11085.01|11085.01|11084.07|11084.07|0
1645539000000|2022-02-22 14:10:00|11086.35|11086.35|11083.76|11083.76|11086.98|11086.98|11083.76|11083.76|0
1645539010000|2022-02-22 14:10:10|11084.7|11084.7|11084.59|11084.59|11084.7|11084.7|11083.66|11083.66|0
1645539020000|2022-02-22 14:10:20|11085.02|11085.02|11084.46|11084.46|11085.02|11085.02|11084.46|11084.46|0
1645539030000|2022-02-22 14:10:30|11084.32|11084.32|11084.39|11084.39|11085.28|11085.28|11084.32|11084.32|0
1645539040000|2022-02-22 14:10:40|11084.25|11084.25|11084.25|11084.25|11084.25|11084.25|11084.25|11084.25|0
1645539050000|2022-02-22 14:10:50|11084.69|11084.69|11085.22|11085.22|11085.22|11085.22|11084.69|11084.69|0
1645539060000|2022-02-22 14:11:00|11085.05|11085.05|11085.05|11085.05|11085.05|11085.05|11085.05|11085.05|0
1645539070000|2022-02-22 14:11:10|11084.65|11084.65|11084.65|11084.65|11084.65|11084.65|11084.65|11084.65|0
1645539080000|2022-02-22 14:11:20|11084.81|11084.81|11083.83|11083.83|11084.81|11084.81|11083.83|11083.83|0
1645539090000|2022-02-22 14:11:30|11083.72|11083.72|11083.61|11083.61|11083.72|11083.72|11083.61|11083.61|0
1645539110000|2022-02-22 14:11:50|11083.15|11083.15|11083.14|11083.14|11083.49|11083.49|11083.14|11083.14|0
1645539120000|2022-02-22 14:12:00|11083.76|11083.76|11084.61|11084.61|11084.61|11084.61|11083.5|11083.5|0
1645539130000|2022-02-22 14:12:10|11084.17|11084.17|11084.17|11084.17|11084.17|11084.17|11084.17|11084.17|0
1645539160000|2022-02-22 14:12:40|11085.11|11085.11|11084.81|11084.81|11085.11|11085.11|11084.81|11084.81|0
1645539170000|2022-02-22 14:12:50|11085.03|11085.03|11085.03|11085.03|11085.03|11085.03|11085.03|11085.03|0
1645539180000|2022-02-22 14:13:00|11085.66|11085.66|11085.03|11085.03|11085.66|11085.66|11084.57|11084.57|0
1645539190000|2022-02-22 14:13:10|11084.4|11084.4|11083.46|11083.46|11084.4|11084.4|11083.46|11083.46|0
1645539200000|2022-02-22 14:13:20|11083.02|11083.02|11083.02|11083.02|11083.02|11083.02|11083.02|11083.02|0
1645539210000|2022-02-22 14:13:30|11082.84|11082.84|11082.84|11082.84|11082.84|11082.84|11082.84|11082.84|0
1645539220000|2022-02-22 14:13:40|11082.43|11082.43|11082.43|11082.43|11082.43|11082.43|11082.43|11082.43|0
1645539230000|2022-02-22 14:13:50|11082.86|11082.86|11082.86|11082.86|11082.86|11082.86|11082.86|11082.86|0
1645539240000|2022-02-22 14:14:00|11083.29|11083.29|11083.29|11083.29|11083.29|11083.29|11083.29|11083.29|0
1645539250000|2022-02-22 14:14:10|11081.71|11081.71|11081.52|11081.52|11081.86|11081.86|11081.52|11081.52|0
1645539280000|2022-02-22 14:14:40|11081.83|11081.83|11081.83|11081.83|11081.83|11081.83|11081.83|11081.83|0
1645539300000|2022-02-22 14:15:00|11081.7|11081.7|11081.92|11081.92|11081.92|11081.92|11081.7|11081.7|0
1645539310000|2022-02-22 14:15:10|11081.79|11081.79|11081.42|11081.42|11081.79|11081.79|11081.42|11081.42|0
1645539320000|2022-02-22 14:15:20|11081.16|11081.16|11079.76|11079.76|11081.16|11081.16|11079.76|11079.76|0
1645539350000|2022-02-22 14:15:50|11079.53|11079.53|11080.15|11080.15|11080.15|11080.15|11079.53|11079.53|0
1645539360000|2022-02-22 14:16:00|11080.04|11080.04|11079.81|11079.81|11080.04|11080.04|11079.81|11079.81|0
1645539380000|2022-02-22 14:16:20|11079.44|11079.44|11077.96|11077.96|11079.44|11079.44|11077.96|11077.96|0
1645539400000|2022-02-22 14:16:40|11077.74|11077.74|11077.14|11077.14|11077.74|11077.74|11077.14|11077.14|0
1645539410000|2022-02-22 14:16:50|11076.78|11076.78|11075.38|11075.38|11076.78|11076.78|11075.07|11075.07|0
1645539420000|2022-02-22 14:17:00|11075.07|11075.07|11072.97|11072.97|11075.07|11075.07|11072.97|11072.97|0
1645539430000|2022-02-22 14:17:10|11072.34|11072.34|11071.89|11071.89|11072.34|11072.34|11071.89|11071.89|0
1645539440000|2022-02-22 14:17:20|11071.58|11071.58|11071.28|11071.28|11071.58|11071.58|11071.28|11071.28|0
1645539450000|2022-02-22 14:17:30|11070.83|11070.83|11069.57|11069.57|11070.83|11070.83|11069.42|11069.42|0
1645539460000|2022-02-22 14:17:40|11069.37|11069.37|11068.78|11068.78|11069.37|11069.37|11067.99|11067.99|0
1645539470000|2022-02-22 14:17:50|11068.65|11068.65|11068.49|11068.49|11068.83|11068.83|11068.33|11068.33|0
1645539480000|2022-02-22 14:18:00|11068.17|11068.17|11066.29|11066.29|11068.17|11068.17|11066.29|11066.29|0
1645539490000|2022-02-22 14:18:10|11065.85|11065.85|11065.64|11065.64|11065.85|11065.85|11065.64|11065.64|0
1645539500000|2022-02-22 14:18:20|11066.58|11066.58|11066.46|11066.46|11066.89|11066.89|11066.46|11066.46|0
1645539510000|2022-02-22 14:18:30|11064.58|11064.58|11063.94|11063.94|11065.21|11065.21|11063.94|11063.94|0
1645539520000|2022-02-22 14:18:40|11063.7|11063.7|11064.02|11064.02|11064.02|11064.02|11063.07|11063.07|0
1645539530000|2022-02-22 14:18:50|11064.18|11064.18|11064.18|11064.18|11064.18|11064.18|11064.18|11064.18|0
1645539540000|2022-02-22 14:19:00|11063.55|11063.55|11064.18|11064.18|11064.18|11064.18|11063.55|11063.55|0
1645539550000|2022-02-22 14:19:10|11063.79|11063.79|11064.11|11064.11|11064.11|11064.11|11063.79|11063.79|0
1645539560000|2022-02-22 14:19:20|11065.36|11065.36|11065.23|11065.23|11065.36|11065.36|11065.23|11065.23|0
1645539570000|2022-02-22 14:19:30|11066.8|11066.8|11066.8|11066.8|11066.8|11066.8|11066.48|11066.48|0
1645539580000|2022-02-22 14:19:40|11066.62|11066.62|11066.62|11066.62|11066.62|11066.62|11066.62|11066.62|0
1645539590000|2022-02-22 14:19:50|11067.25|11067.25|11066.26|11066.26|11067.25|11067.25|11066.07|11066.07|0
1645539600000|2022-02-22 14:20:00|11066.48|11066.48|11065.41|11065.41|11066.79|11066.79|11065.41|11065.41|0
1645539610000|2022-02-22 14:20:10|11065.31|11065.31|11065.51|11065.51|11065.51|11065.51|11065.31|11065.31|0
1645539620000|2022-02-22 14:20:20|11066.43|11066.43|11066.71|11066.71|11066.9|11066.9|11066.43|11066.43|0
1645539630000|2022-02-22 14:20:30|11066.58|11066.58|11066.39|11066.39|11066.58|11066.58|11066.38|11066.38|0
1645539640000|2022-02-22 14:20:40|11065.13|11065.13|11064.94|11064.94|11065.13|11065.13|11064.94|11064.94|0
1645539650000|2022-02-22 14:20:50|11065.11|11065.11|11065.27|11065.27|11065.27|11065.27|11065.11|11065.11|0
1645539660000|2022-02-22 14:21:00|11064.95|11064.95|11063.26|11063.26|11064.95|11064.95|11063.26|11063.26|0
1645539670000|2022-02-22 14:21:10|11062.63|11062.63|11062.63|11062.63|11062.63|11062.63|11062.63|11062.63|0
1645539680000|2022-02-22 14:21:20|11064.2|11064.2|11064.51|11064.51|11064.51|11064.51|11063.57|11063.57|0
1645539690000|2022-02-22 14:21:30|11065.4|11065.4|11066.41|11066.41|11066.41|11066.41|11065.4|11065.4|0
1645539700000|2022-02-22 14:21:40|11067.2|11067.2|11065.85|11065.85|11067.2|11067.2|11065.62|11065.62|0
1645539710000|2022-02-22 14:21:50|11066.73|11066.73|11066.94|11066.94|11066.94|11066.94|11066.73|11066.73|0
1645539730000|2022-02-22 14:22:10|11066.73|11066.73|11067.58|11067.58|11068.41|11068.41|11066.53|11066.53|0
1645539740000|2022-02-22 14:22:20|11067.71|11067.71|11067.71|11067.71|11067.71|11067.71|11067.71|11067.71|0
1645539750000|2022-02-22 14:22:30|11067.48|11067.48|11068.75|11068.75|11068.75|11068.75|11067.18|11067.18|0
1645539770000|2022-02-22 14:22:50|11068.32|11068.32|11067.69|11067.69|11068.32|11068.32|11067.69|11067.69|0
1645539780000|2022-02-22 14:23:00|11068.01|11068.01|11066.4|11066.4|11068.01|11068.01|11066.4|11066.4|0
1645539790000|2022-02-22 14:23:10|11065.6|11065.6|11065.89|11065.89|11066.51|11066.51|11065.6|11065.6|0
1645539800000|2022-02-22 14:23:20|11065.8|11065.8|11065.8|11065.8|11065.8|11065.8|11065.8|11065.8|0
1645539810000|2022-02-22 14:23:30|11065.66|11065.66|11065.55|11065.55|11065.66|11065.66|11065.55|11065.55|0
1645539820000|2022-02-22 14:23:40|11065.42|11065.42|11065.23|11065.23|11065.42|11065.42|11065.23|11065.23|0
1645539830000|2022-02-22 14:23:50|11065.12|11065.12|11064.96|11064.96|11065.12|11065.12|11064.96|11064.96|0
1645539840000|2022-02-22 14:24:00|11065.26|11065.26|11065.26|11065.26|11065.26|11065.26|11065.26|11065.26|0
1645539850000|2022-02-22 14:24:10|11065.57|11065.57|11065.26|11065.26|11065.57|11065.57|11065.26|11065.26|0
1645539860000|2022-02-22 14:24:20|11064.94|11064.94|11064.78|11064.78|11064.94|11064.94|11064.78|11064.78|0
1645539870000|2022-02-22 14:24:30|11064.64|11064.64|11064.64|11064.64|11064.64|11064.64|11064.64|11064.64|0
1645539880000|2022-02-22 14:24:40|11065.58|11065.58|11065.58|11065.58|11065.58|11065.58|11065.58|11065.58|0
1645539890000|2022-02-22 14:24:50|11064.64|11064.64|11064.01|11064.01|11064.64|11064.64|11063.82|11063.82|0
1645539900000|2022-02-22 14:25:00|11063.65|11063.65|11062.58|11062.58|11063.65|11063.65|11062.4|11062.4|0
1645539910000|2022-02-22 14:25:10|11062.21|11062.21|11062.39|11062.39|11062.58|11062.58|11062.21|11062.21|0
1645539920000|2022-02-22 14:25:20|11061.2|11061.2|11059.73|11059.73|11061.2|11061.2|11059.73|11059.73|0
1645539930000|2022-02-22 14:25:30|11059.39|11059.39|11058.5|11058.5|11059.39|11059.39|11058.5|11058.5|0
1645539940000|2022-02-22 14:25:40|11059.76|11059.76|11059.76|11059.76|11059.76|11059.76|11059.76|11059.76|0
1645539950000|2022-02-22 14:25:50|11059.66|11059.66|11059.66|11059.66|11059.66|11059.66|11059.66|11059.66|0
1645539960000|2022-02-22 14:26:00|11059.58|11059.58|11058.22|11058.22|11059.58|11059.58|11058.22|11058.22|0
1645539970000|2022-02-22 14:26:10|11058.53|11058.53|11058.53|11058.53|11058.74|11058.74|11058.53|11058.53|0
1645540000000|2022-02-22 14:26:40|11057.99|11057.99|11058.93|11058.93|11058.93|11058.93|11057.99|11057.99|0
1645540010000|2022-02-22 14:26:50|11058.82|11058.82|11058.82|11058.82|11058.82|11058.82|11058.82|11058.82|0
1645540020000|2022-02-22 14:27:00|11058.5|11058.5|11058.42|11058.42|11058.5|11058.5|11057.96|11057.96|0
1645540030000|2022-02-22 14:27:10|11058.05|11058.05|11058.05|11058.05|11058.05|11058.05|11058.05|11058.05|0
1645540040000|2022-02-22 14:27:20|11058.23|11058.23|11058.42|11058.42|11058.61|11058.61|11058.23|11058.23|0
1645540050000|2022-02-22 14:27:30|11058.28|11058.28|11058.08|11058.08|11058.28|11058.28|11058.08|11058.08|0
1645540060000|2022-02-22 14:27:40|11057.88|11057.88|11057.88|11057.88|11057.88|11057.88|11057.88|11057.88|0
1645540070000|2022-02-22 14:27:50|11057.42|11057.42|11057.26|11057.26|11057.42|11057.42|11057.26|11057.26|0
1645540080000|2022-02-22 14:28:00|11057.09|11057.09|11056.33|11056.33|11057.09|11057.09|11056.33|11056.33|0
1645540090000|2022-02-22 14:28:10|11056.02|11056.02|11056.02|11056.02|11056.02|11056.02|11056.02|11056.02|0
1645540100000|2022-02-22 14:28:20|11055.55|11055.55|11055.55|11055.55|11055.55|11055.55|11055.55|11055.55|0
1645540110000|2022-02-22 14:28:30|11056.02|11056.02|11055.59|11055.59|11056.02|11056.02|11055.59|11055.59|0
1645540120000|2022-02-22 14:28:40|11055.82|11055.82|11056.51|11056.51|11056.82|11056.82|11055.56|11055.56|0
1645540130000|2022-02-22 14:28:50|11056.31|11056.31|11056.52|11056.52|11056.52|11056.52|11056.31|11056.31|0
1645540140000|2022-02-22 14:29:00|11056.23|11056.23|11056.01|11056.01|11056.23|11056.23|11056.01|11056.01|0
1645540160000|2022-02-22 14:29:20|11055.68|11055.68|11055.68|11055.68|11055.68|11055.68|11055.68|11055.68|0
1645540170000|2022-02-22 14:29:30|11055.54|11055.54|11055.08|11055.08|11055.76|11055.76|11055.08|11055.08|0
1645540180000|2022-02-22 14:29:40|11054.45|11054.45|11054.45|11054.45|11054.45|11054.45|11054.45|11054.45|0
1645540190000|2022-02-22 14:29:50|11053.76|11053.76|11052.82|11052.82|11053.76|11053.76|11052.68|11052.68|0
1645540200000|2022-02-22 14:30:00|11052.98|11052.98|11053.7|11053.7|11053.85|11053.85|11052.98|11052.98|0
1645540210000|2022-02-22 14:30:10|11053.96|11053.96|11053.87|11053.87|11053.96|11053.96|11053.87|11053.87|0
1645540220000|2022-02-22 14:30:20|11053.77|11053.77|11053.21|11053.21|11053.77|11053.77|11053.21|11053.21|0
1645540230000|2022-02-22 14:30:30|11052.89|11052.89|11052.89|11052.89|11052.89|11052.89|11052.89|11052.89|0
1645540250000|2022-02-22 14:30:50|11053.12|11053.12|11058.52|11058.52|11058.52|11058.52|11053.12|11053.12|0
1645540260000|2022-02-22 14:31:00|11058.62|11058.62|11064.14|11064.14|11064.14|11064.14|11058.48|11058.48|0
1645540270000|2022-02-22 14:31:10|11064.22|11064.22|11067.07|11067.07|11067.07|11067.07|11064.22|11064.22|0
1645540280000|2022-02-22 14:31:20|11067.2|11067.2|11072.82|11072.82|11072.82|11072.82|11067.2|11067.2|0
1645540290000|2022-02-22 14:31:30|11073.15|11073.15|11073.15|11073.15|11073.15|11073.15|11073.15|11073.15|0
1645540300000|2022-02-22 14:31:40|11073.78|11073.78|11074.28|11074.28|11074.28|11074.28|11073.78|11073.78|0
1645540320000|2022-02-22 14:32:00|11074.41|11074.41|11074.41|11074.41|11074.41|11074.41|11074.22|11074.22|0
1645540330000|2022-02-22 14:32:10|11074.18|11074.18|11073.15|11073.15|11074.18|11074.18|11073.15|11073.15|0
1645540340000|2022-02-22 14:32:20|11072.71|11072.71|11067.95|11067.95|11072.71|11072.71|11067.95|11067.95|0
1645540350000|2022-02-22 14:32:30|11067.84|11067.84|11068.19|11068.19|11068.63|11068.63|11067.84|11067.84|0
1645540360000|2022-02-22 14:32:40|11067.08|11067.08|11066.86|11066.86|11067.08|11067.08|11066.86|11066.86|0
1645540370000|2022-02-22 14:32:50|11066.23|11066.23|11065.92|11065.92|11066.54|11066.54|11065.92|11065.92|0
1645540380000|2022-02-22 14:33:00|11065.77|11065.77|11065.77|11065.77|11065.77|11065.77|11065.77|11065.77|0
1645540390000|2022-02-22 14:33:10|11065.51|11065.51|11065.51|11065.51|11065.51|11065.51|11065.51|11065.51|0
1645540410000|2022-02-22 14:33:30|11065.94|11065.94|11066.32|11066.32|11066.6|11066.6|11065.71|11065.71|0
1645540420000|2022-02-22 14:33:40|11066.1|11066.1|11066|11066|11066.1|11066.1|11066|11066|0
1645540430000|2022-02-22 14:33:50|11066.83|11066.83|11065.98|11065.98|11066.83|11066.83|11065.98|11065.98|0
1645540440000|2022-02-22 14:34:00|11065.54|11065.54|11066.36|11066.36|11067.59|11067.59|11065.54|11065.54|0
1645540450000|2022-02-22 14:34:10|11066.5|11066.5|11065.2|11065.2|11066.76|11066.76|11065.2|11065.2|0
1645540470000|2022-02-22 14:34:30|11064.97|11064.97|11064.95|11064.95|11065.19|11065.19|11064.95|11064.95|0
1645540480000|2022-02-22 14:34:40|11064.51|11064.51|11064.33|11064.33|11064.51|11064.51|11064.1|11064.1|0
1645540490000|2022-02-22 14:34:50|11064.77|11064.77|11064.98|11064.98|11065.21|11065.21|11064.77|11064.77|0
1645540500000|2022-02-22 14:35:00|11064.54|11064.54|11064.54|11064.54|11064.54|11064.54|11064.54|11064.54|0
1645540510000|2022-02-22 14:35:10|11064.45|11064.45|11063.5|11063.5|11064.45|11064.45|11063.5|11063.5|0
1645540520000|2022-02-22 14:35:20|11063.23|11063.23|11063.23|11063.23|11063.23|11063.23|11063.23|11063.23|0
1645540530000|2022-02-22 14:35:30|11063.39|11063.39|11063.2|11063.2|11063.39|11063.39|11063.2|11063.2|0
1645540540000|2022-02-22 14:35:40|11063.34|11063.34|11063.34|11063.34|11063.34|11063.34|11063.34|11063.34|0
1645540550000|2022-02-22 14:35:50|11063.21|11063.21|11062.86|11062.86|11063.21|11063.21|11062.48|11062.48|0
1645540560000|2022-02-22 14:36:00|11062.43|11062.43|11062.43|11062.43|11062.43|11062.43|11062.43|11062.43|0
1645540570000|2022-02-22 14:36:10|11063.05|11063.05|11063.42|11063.42|11063.42|11063.42|11062.74|11062.74|0
1645540580000|2022-02-22 14:36:20|11063.2|11063.2|11065.54|11065.54|11065.54|11065.54|11063.2|11063.2|0
1645540590000|2022-02-22 14:36:30|11065.38|11065.38|11066.19|11066.19|11066.25|11066.25|11065.38|11065.38|0
1645540610000|2022-02-22 14:36:50|11065.79|11065.79|11066.23|11066.23|11066.23|11066.23|11065.79|11065.79|0
1645540620000|2022-02-22 14:37:00|11065.91|11065.91|11066.48|11066.48|11066.66|11066.66|11065.91|11065.91|0
1645540630000|2022-02-22 14:37:10|11066.79|11066.79|11068.06|11068.06|11068.06|11068.06|11066.79|11066.79|0
1645540640000|2022-02-22 14:37:20|11068.42|11068.42|11070.55|11070.55|11070.55|11070.55|11068.33|11068.33|0
1645540650000|2022-02-22 14:37:30|11071.47|11071.47|11071.47|11071.47|11071.47|11071.47|11071.47|11071.47|0
1645540660000|2022-02-22 14:37:40|11073.05|11073.05|11074.11|11074.11|11074.11|11074.11|11073.05|11073.05|0
1645540670000|2022-02-22 14:37:50|11074.55|11074.55|11077.3|11077.3|11077.3|11077.3|11074.55|11074.55|0
1645540680000|2022-02-22 14:38:00|11077.08|11077.08|11075.68|11075.68|11077.3|11077.3|11075.68|11075.68|0
1645540690000|2022-02-22 14:38:10|11074.59|11074.59|11074.15|11074.15|11074.59|11074.59|11074.15|11074.15|0
1645540700000|2022-02-22 14:38:20|11073.98|11073.98|11071.94|11071.94|11073.98|11073.98|11071.31|11071.31|0
1645540710000|2022-02-22 14:38:30|11071.31|11071.31|11070.95|11070.95|11071.31|11071.31|11070.95|11070.95|0
1645540720000|2022-02-22 14:38:40|11071.09|11071.09|11071.66|11071.66|11071.66|11071.66|11071.09|11071.09|0
1645540730000|2022-02-22 14:38:50|11071.53|11071.53|11071.21|11071.21|11071.53|11071.53|11071.21|11071.21|0
1645540740000|2022-02-22 14:39:00|11070.59|11070.59|11070.59|11070.59|11070.59|11070.59|11070.59|11070.59|0
1645540760000|2022-02-22 14:39:20|11070.42|11070.42|11069.83|11069.83|11070.42|11070.42|11069.52|11069.52|0
1645540770000|2022-02-22 14:39:30|11069.63|11069.63|11069.27|11069.27|11069.63|11069.63|11069.27|11069.27|0
1645540780000|2022-02-22 14:39:40|11068.83|11068.83|11066.45|11066.45|11068.86|11068.86|11066.45|11066.45|0
1645540790000|2022-02-22 14:39:50|11066.14|11066.14|11066.14|11066.14|11066.14|11066.14|11066.14|11066.14|0
1645540800000|2022-02-22 14:40:00|11065.78|11065.78|11064.73|11064.73|11065.78|11065.78|11064.73|11064.73|0
1645540810000|2022-02-22 14:40:10|11064.28|11064.28|11064|11064|11064.28|11064.28|11064|11064|0
1645540820000|2022-02-22 14:40:20|11064.14|11064.14|11064.14|11064.14|11064.14|11064.14|11064.14|11064.14|0
1645540830000|2022-02-22 14:40:30|11064.37|11064.37|11067.93|11067.93|11067.93|11067.93|11064.31|11064.31|0
1645540840000|2022-02-22 14:40:40|11068.11|11068.11|11068.11|11068.11|11068.11|11068.11|11068.11|11068.11|0
1645540850000|2022-02-22 14:40:50|11067.67|11067.67|11067.81|11067.81|11067.81|11067.81|11067.67|11067.67|0
1645540860000|2022-02-22 14:41:00|11067.71|11067.71|11068.29|11068.29|11068.29|11068.29|11067.71|11067.71|0
1645540870000|2022-02-22 14:41:10|11068.42|11068.42|11068.42|11068.42|11068.42|11068.42|11068.42|11068.42|0
1645540880000|2022-02-22 14:41:20|11069.37|11069.37|11069.37|11069.37|11069.37|11069.37|11069.37|11069.37|0
1645540890000|2022-02-22 14:41:30|11069.8|11069.8|11072.49|11072.49|11072.49|11072.49|11069.66|11069.66|0
1645540900000|2022-02-22 14:41:40|11072.93|11072.93|11074.08|11074.08|11074.08|11074.08|11072.93|11072.93|0
1645540910000|2022-02-22 14:41:50|11074.26|11074.26|11076.79|11076.79|11076.79|11076.79|11074.26|11074.26|0
1645540920000|2022-02-22 14:42:00|11077.23|11077.23|11076.9|11076.9|11077.49|11077.49|11076.9|11076.9|0
1645540930000|2022-02-22 14:42:10|11077.46|11077.46|11077.69|11077.69|11077.69|11077.69|11076.9|11076.9|0
1645540940000|2022-02-22 14:42:20|11077.53|11077.53|11088.72|11088.72|11088.72|11088.72|11077.53|11077.53|0
1645540950000|2022-02-22 14:42:30|11089.16|11089.16|11090.53|11090.53|11090.53|11090.53|11089.16|11089.16|0
1645540960000|2022-02-22 14:42:40|11090.18|11090.18|11090.51|11090.51|11090.51|11090.51|11090.18|11090.18|0
1645540970000|2022-02-22 14:42:50|11090.41|11090.41|11092.61|11092.61|11092.61|11092.61|11090.41|11090.41|0
1645540980000|2022-02-22 14:43:00|11092.91|11092.91|11093.59|11093.59|11093.59|11093.59|11092.91|11092.91|0
1645540990000|2022-02-22 14:43:10|11094.01|11094.01|11093.75|11093.75|11094.19|11094.19|11093.75|11093.75|0
1645541000000|2022-02-22 14:43:20|11093.84|11093.84|11095.38|11095.38|11095.38|11095.38|11093.84|11093.84|0
1645541010000|2022-02-22 14:43:30|11095.54|11095.54|11095.63|11095.63|11095.63|11095.63|11095.4|11095.4|0
1645541030000|2022-02-22 14:43:50|11095.49|11095.49|11094.74|11094.74|11095.49|11095.49|11094.74|11094.74|0
1645541040000|2022-02-22 14:44:00|11093.95|11093.95|11092.91|11092.91|11093.95|11093.95|11092.27|11092.27|0
1645541050000|2022-02-22 14:44:10|11091.99|11091.99|11091.88|11091.88|11091.99|11091.99|11091.88|11091.88|0
1645541060000|2022-02-22 14:44:20|11091.25|11091.25|11091.19|11091.19|11091.38|11091.38|11090.94|11090.94|0
1645541070000|2022-02-22 14:44:30|11091.27|11091.27|11091.27|11091.27|11091.27|11091.27|11091.27|11091.27|0
1645541090000|2022-02-22 14:44:50|11090.99|11090.99|11091.89|11091.89|11092.21|11092.21|11090.99|11090.99|0
1645541100000|2022-02-22 14:45:00|11092.21|11092.21|11088.24|11088.24|11092.21|11092.21|11088.06|11088.06|0
1645541110000|2022-02-22 14:45:10|11088.05|11088.05|11087.52|11087.52|11088.05|11088.05|11087.41|11087.41|0
1645541120000|2022-02-22 14:45:20|11087.14|11087.14|11088.05|11088.05|11088.05|11088.05|11086.96|11086.96|0
1645541130000|2022-02-22 14:45:30|11089.72|11089.72|11092.48|11092.48|11092.48|11092.48|11089.72|11089.72|0
1645541140000|2022-02-22 14:45:40|11093.42|11093.42|11093.42|11093.42|11093.42|11093.42|11093.42|11093.42|0
1645541150000|2022-02-22 14:45:50|11092.63|11092.63|11092.37|11092.37|11092.63|11092.63|11092.37|11092.37|0
1645541160000|2022-02-22 14:46:00|11092.82|11092.82|11092.82|11092.82|11092.82|11092.82|11092.82|11092.82|0
1645541190000|2022-02-22 14:46:30|11093.91|11093.91|11098.51|11098.51|11098.51|11098.51|11093.91|11093.91|0
1645541200000|2022-02-22 14:46:40|11100.08|11100.08|11099.24|11099.24|11100.08|11100.08|11099.24|11099.24|0
1645541210000|2022-02-22 14:46:50|11098.92|11098.92|11098.92|11098.92|11098.92|11098.92|11098.92|11098.92|0
1645541220000|2022-02-22 14:47:00|11098.29|11098.29|11098.21|11098.21|11098.29|11098.29|11097.58|11097.58|0
1645541230000|2022-02-22 14:47:10|11098.92|11098.92|11098.78|11098.78|11098.92|11098.92|11098.78|11098.78|0
1645541240000|2022-02-22 14:47:20|11098.47|11098.47|11100.24|11100.24|11100.67|11100.67|11098.47|11098.47|0
1645541250000|2022-02-22 14:47:30|11100.38|11100.38|11100.9|11100.9|11101.09|11101.09|11100.38|11100.38|0
1645541260000|2022-02-22 14:47:40|11101.34|11101.34|11101.56|11101.56|11101.56|11101.56|11101.34|11101.34|0
1645541270000|2022-02-22 14:47:50|11101.42|11101.42|11101.42|11101.42|11101.42|11101.42|11101.42|11101.42|0
1645541280000|2022-02-22 14:48:00|11102.21|11102.21|11102.91|11102.91|11102.91|11102.91|11102.21|11102.21|0
1645541290000|2022-02-22 14:48:10|11103.53|11103.53|11102.65|11102.65|11103.69|11103.69|11102.65|11102.65|0
1645541300000|2022-02-22 14:48:20|11102.2|11102.2|11102.2|11102.2|11102.2|11102.2|11102.2|11102.2|0
1645541310000|2022-02-22 14:48:30|11100.97|11100.97|11103.17|11103.17|11103.17|11103.17|11100.97|11100.97|0
1645541320000|2022-02-22 14:48:40|11103.61|11103.61|11103.61|11103.61|11103.61|11103.61|11103.61|11103.61|0
1645541350000|2022-02-22 14:49:10|11104.02|11104.02|11104.33|11104.33|11104.33|11104.33|11104.02|11104.02|0
1645541370000|2022-02-22 14:49:30|11104.78|11104.78|11108.34|11108.34|11109.05|11109.05|11104.78|11104.78|0
1645541380000|2022-02-22 14:49:40|11109.14|11109.14|11107.76|11107.76|11109.14|11109.14|11106.63|11106.63|0
1645541390000|2022-02-22 14:49:50|11107.95|11107.95|11107.47|11107.47|11108.26|11108.26|11107.47|11107.47|0
1645541400000|2022-02-22 14:50:00|11106.76|11106.76|11105.58|11105.58|11107.34|11107.34|11105.58|11105.58|0
1645541410000|2022-02-22 14:50:10|11105.27|11105.27|11105.27|11105.27|11105.27|11105.27|11105.27|11105.27|0
1645541420000|2022-02-22 14:50:20|11104.48|11104.48|11103.02|11103.02|11104.48|11104.48|11103.02|11103.02|0
1645541430000|2022-02-22 14:50:30|11101.13|11101.13|11101.1|11101.1|11101.41|11101.41|11100.83|11100.83|0
1645541440000|2022-02-22 14:50:40|11100.66|11100.66|11100.86|11100.86|11100.86|11100.86|11100.66|11100.66|0
1645541450000|2022-02-22 14:50:50|11100.72|11100.72|11106.28|11106.28|11106.28|11106.28|11100.72|11100.72|0
1645541460000|2022-02-22 14:51:00|11105.97|11105.97|11105.97|11105.97|11105.97|11105.97|11105.97|11105.97|0
1645541470000|2022-02-22 14:51:10|11104.71|11104.71|11103.35|11103.35|11105.34|11105.34|11102.41|11102.41|0
1645541480000|2022-02-22 14:51:20|11103.81|11103.81|11105.36|11105.36|11106.29|11106.29|11103.35|11103.35|0
1645541510000|2022-02-22 14:51:50|11104.48|11104.48|11104.34|11104.34|11104.48|11104.48|11104.34|11104.34|0
1645541520000|2022-02-22 14:52:00|11103.4|11103.4|11102.77|11102.77|11103.4|11103.4|11102.77|11102.77|0
1645541530000|2022-02-22 14:52:10|11102.64|11102.64|11102.5|11102.5|11102.64|11102.64|11102.5|11102.5|0
1645541540000|2022-02-22 14:52:20|11102.06|11102.06|11101.09|11101.09|11102.06|11102.06|11101.09|11101.09|0
1645541550000|2022-02-22 14:52:30|11100.9|11100.9|11100.9|11100.9|11100.9|11100.9|11100.9|11100.9|0
1645541570000|2022-02-22 14:52:50|11100.72|11100.72|11100.72|11100.72|11100.72|11100.72|11100.72|11100.72|0
1645541580000|2022-02-22 14:53:00|11101.16|11101.16|11100.73|11100.73|11101.16|11101.16|11100.6|11100.6|0
1645541590000|2022-02-22 14:53:10|11101.17|11101.17|11104.59|11104.59|11104.59|11104.59|11101.17|11101.17|0
1645541600000|2022-02-22 14:53:20|11105.82|11105.82|11113.98|11113.98|11113.98|11113.98|11105.5|11105.5|0
1645541610000|2022-02-22 14:53:30|11113.84|11113.84|11113.71|11113.71|11113.84|11113.84|11113.71|11113.71|0
1645541620000|2022-02-22 14:53:40|11113.91|11113.91|11113.8|11113.8|11114.11|11114.11|11113.8|11113.8|0
1645541630000|2022-02-22 14:53:50|11113.48|11113.48|11113.48|11113.48|11113.48|11113.48|11113.48|11113.48|0
1645541640000|2022-02-22 14:54:00|11113.99|11113.99|11113.67|11113.67|11113.99|11113.99|11113.67|11113.67|0
1645541650000|2022-02-22 14:54:10|11113.81|11113.81|11114.65|11114.65|11114.76|11114.76|11112.92|11112.92|0
1645541660000|2022-02-22 14:54:20|11114.93|11114.93|11115.45|11115.45|11115.94|11115.94|11114.93|11114.93|0
1645541670000|2022-02-22 14:54:30|11115.77|11115.77|11114.82|11114.82|11115.77|11115.77|11114.82|11114.82|0
1645541680000|2022-02-22 14:54:40|11115.01|11115.01|11114.87|11114.87|11115.01|11115.01|11114.87|11114.87|0
1645541690000|2022-02-22 14:54:50|11115.31|11115.31|11115.31|11115.31|11115.31|11115.31|11115.31|11115.31|0
1645541710000|2022-02-22 14:55:10|11115.2|11115.2|11115.2|11115.2|11115.2|11115.2|11115.2|11115.2|0
1645541720000|2022-02-22 14:55:20|11114.7|11114.7|11112.01|11112.01|11114.7|11114.7|11112.01|11112.01|0
1645541730000|2022-02-22 14:55:30|11110.75|11110.75|11111.26|11111.26|11111.26|11111.26|11110.75|11110.75|0
1645541750000|2022-02-22 14:55:50|11111.45|11111.45|11110.96|11110.96|11111.75|11111.75|11110.96|11110.96|0
1645541760000|2022-02-22 14:56:00|11110.52|11110.52|11110.96|11110.96|11110.96|11110.96|11110.52|11110.52|0
1645541780000|2022-02-22 14:56:20|11110.59|11110.59|11110.59|11110.59|11110.59|11110.59|11110.59|11110.59|0
1645541790000|2022-02-22 14:56:30|11110.41|11110.41|11109.47|11109.47|11111.03|11111.03|11109.47|11109.47|0
1645541800000|2022-02-22 14:56:40|11109.24|11109.24|11105.89|11105.89|11109.7|11109.7|11105.89|11105.89|0
1645541810000|2022-02-22 14:56:50|11105.7|11105.7|11101.47|11101.47|11105.7|11105.7|11101.47|11101.47|0
1645541820000|2022-02-22 14:57:00|11101.68|11101.68|11101.33|11101.33|11101.89|11101.89|11101.33|11101.33|0
1645541830000|2022-02-22 14:57:10|11101.2|11101.2|11100.74|11100.74|11101.2|11101.2|11100.74|11100.74|0
1645541840000|2022-02-22 14:57:20|11100.3|11100.3|11100.67|11100.67|11100.67|11100.67|11100.3|11100.3|0
1645541850000|2022-02-22 14:57:30|11100.48|11100.48|11099.51|11099.51|11100.48|11100.48|11099.51|11099.51|0
1645541870000|2022-02-22 14:57:50|11099.71|11099.71|11100.17|11100.17|11100.17|11100.17|11099.71|11099.71|0
1645541880000|2022-02-22 14:58:00|11100.29|11100.29|11100.29|11100.29|11100.29|11100.29|11100.29|11100.29|0
1645541890000|2022-02-22 14:58:10|11100.09|11100.09|11100.09|11100.09|11100.09|11100.09|11100.09|11100.09|0
1645541900000|2022-02-22 14:58:20|11100|11100|11100|11100|11100|11100|11100|11100|0
1645541910000|2022-02-22 14:58:30|11100.1|11100.1|11100.97|11100.97|11100.97|11100.97|11100.1|11100.1|0
1645541920000|2022-02-22 14:58:40|11100.77|11100.77|11100.77|11100.77|11100.77|11100.77|11100.77|11100.77|0
1645541930000|2022-02-22 14:58:50|11101.56|11101.56|11104.3|11104.3|11104.3|11104.3|11101.56|11101.56|0
1645541940000|2022-02-22 14:59:00|11104.01|11104.01|11104.44|11104.44|11104.44|11104.44|11103.7|11103.7|0
1645541960000|2022-02-22 14:59:20|11103.81|11103.81|11103.81|11103.81|11103.81|11103.81|11103.81|11103.81|0
1645541970000|2022-02-22 14:59:30|11103.54|11103.54|11102.84|11102.84|11103.54|11103.54|11102.69|11102.69|0
1645541980000|2022-02-22 14:59:40|11102.63|11102.63|11102.31|11102.31|11102.63|11102.63|11102.31|11102.31|0
1645541990000|2022-02-22 14:59:50|11102.44|11102.44|11102.39|11102.39|11102.44|11102.44|11101.67|11101.67|0
1645542000000|2022-02-22 15:00:00|11102.18|11102.18|11101.75|11101.75|11102.18|11102.18|11101.75|11101.75|0
1645542010000|2022-02-22 15:00:10|11101.59|11101.59|11098.67|11098.67|11101.59|11101.59|11098.58|11098.58|0
1645542020000|2022-02-22 15:00:20|11098.96|11098.96|11098.96|11098.96|11098.96|11098.96|11098.96|11098.96|0
1645542030000|2022-02-22 15:00:30|11099.4|11099.4|11098.67|11098.67|11099.4|11099.4|11098.67|11098.67|0
1645542040000|2022-02-22 15:00:40|11098.42|11098.42|11098.42|11098.42|11098.42|11098.42|11098.42|11098.42|0
1645542050000|2022-02-22 15:00:50|11098.73|11098.73|11097.9|11097.9|11098.73|11098.73|11097.9|11097.9|0
1645542060000|2022-02-22 15:01:00|11097.01|11097.01|11095.57|11095.57|11097.01|11097.01|11095.57|11095.57|0
1645542070000|2022-02-22 15:01:10|11095.18|11095.18|11095.18|11095.18|11095.18|11095.18|11095.18|11095.18|0
1645542080000|2022-02-22 15:01:20|11094.88|11094.88|11094.52|11094.52|11094.88|11094.88|11094.52|11094.52|0
1645542100000|2022-02-22 15:01:40|11094.38|11094.38|11093.71|11093.71|11094.38|11094.38|11093.71|11093.71|0
1645542110000|2022-02-22 15:01:50|11093.6|11093.6|11094.01|11094.01|11094.01|11094.01|11093.3|11093.3|0
1645542120000|2022-02-22 15:02:00|11093.84|11093.84|11092.21|11092.21|11093.84|11093.84|11092.17|11092.17|0
1645542130000|2022-02-22 15:02:10|11091.77|11091.77|11091.57|11091.57|11091.77|11091.77|11091.57|11091.57|0
1645542140000|2022-02-22 15:02:20|11091.43|11091.43|11092.06|11092.06|11092.06|11092.06|11091.43|11091.43|0
1645542150000|2022-02-22 15:02:30|11092.68|11092.68|11092.08|11092.08|11092.68|11092.68|11091.65|11091.65|0
1645542160000|2022-02-22 15:02:40|11091.99|11091.99|11091.99|11091.99|11091.99|11091.99|11091.99|11091.99|0
1645542170000|2022-02-22 15:02:50|11091.85|11091.85|11088.65|11088.65|11091.85|11091.85|11088.65|11088.65|0
1645542180000|2022-02-22 15:03:00|11088.56|11088.56|11088.98|11088.98|11089.16|11089.16|11088.37|11088.37|0
1645542190000|2022-02-22 15:03:10|11089.11|11089.11|11089.11|11089.11|11089.11|11089.11|11089.11|11089.11|0
1645542200000|2022-02-22 15:03:20|11089.74|11089.74|11089.6|11089.6|11090.23|11090.23|11089.49|11089.49|0
1645542210000|2022-02-22 15:03:30|11089.87|11089.87|11092.73|11092.73|11092.73|11092.73|11089.87|11089.87|0
1645542220000|2022-02-22 15:03:40|11092.65|11092.65|11093.11|11093.11|11093.11|11093.11|11092.55|11092.55|0
1645542230000|2022-02-22 15:03:50|11092.68|11092.68|11093.53|11093.53|11093.53|11093.53|11092.46|11092.46|0
1645542240000|2022-02-22 15:04:00|11094.16|11094.16|11095.64|11095.64|11095.64|11095.64|11094.16|11094.16|0
1645542250000|2022-02-22 15:04:10|11095.74|11095.74|11096.68|11096.68|11096.68|11096.68|11095.74|11095.74|0
1645542260000|2022-02-22 15:04:20|11096.83|11096.83|11097.18|11097.18|11097.18|11097.18|11096.83|11096.83|0
1645542280000|2022-02-22 15:04:40|11097.44|11097.44|11098.45|11098.45|11098.56|11098.56|11097.44|11097.44|0
1645542290000|2022-02-22 15:04:50|11098.34|11098.34|11098.34|11098.34|11098.34|11098.34|11098.34|11098.34|0
1645542310000|2022-02-22 15:05:10|11097.88|11097.88|11096.55|11096.55|11097.88|11097.88|11096.24|11096.24|0
1645542320000|2022-02-22 15:05:20|11095.92|11095.92|11095.93|11095.93|11096.24|11096.24|11095.92|11095.92|0
1645542330000|2022-02-22 15:05:30|11095.55|11095.55|11088.61|11088.61|11095.55|11095.55|11088.61|11088.61|0
1645542340000|2022-02-22 15:05:40|11088.31|11088.31|11082.75|11082.75|11088.31|11088.31|11082.61|11082.61|0
1645542350000|2022-02-22 15:05:50|11082.31|11082.31|11082.38|11082.38|11082.58|11082.58|11082.31|11082.31|0
1645542360000|2022-02-22 15:06:00|11082.57|11082.57|11081.65|11081.65|11082.57|11082.57|11081.65|11081.65|0
1645542370000|2022-02-22 15:06:10|11081.22|11081.22|11081.22|11081.22|11081.22|11081.22|11081.22|11081.22|0
1645542380000|2022-02-22 15:06:20|11081.43|11081.43|11081.13|11081.13|11081.43|11081.43|11081.13|11081.13|0
1645542400000|2022-02-22 15:06:40|11081.58|11081.58|11081.58|11081.58|11081.58|11081.58|11081.58|11081.58|0
1645542420000|2022-02-22 15:07:00|11082.27|11082.27|11084.57|11084.57|11084.57|11084.57|11082.27|11082.27|0
1645542430000|2022-02-22 15:07:10|11084.25|11084.25|11083.84|11083.84|11084.25|11084.25|11083.63|11083.63|0
1645542440000|2022-02-22 15:07:20|11083.95|11083.95|11083.84|11083.84|11083.95|11083.95|11083.84|11083.84|0
1645542450000|2022-02-22 15:07:30|11084.07|11084.07|11084.07|11084.07|11084.07|11084.07|11084.07|11084.07|0
1645542460000|2022-02-22 15:07:40|11084.93|11084.93|11088.35|11088.35|11088.35|11088.35|11084.93|11084.93|0
1645542470000|2022-02-22 15:07:50|11088.51|11088.51|11089.89|11089.89|11089.89|11089.89|11088.51|11088.51|0
1645542480000|2022-02-22 15:08:00|11090.5|11090.5|11094.14|11094.14|11094.33|11094.33|11090.5|11090.5|0
1645542490000|2022-02-22 15:08:10|11094.5|11094.5|11094.5|11094.5|11094.5|11094.5|11094.5|11094.5|0
1645542500000|2022-02-22 15:08:20|11094.26|11094.26|11094.26|11094.26|11094.26|11094.26|11094.26|11094.26|0
1645542530000|2022-02-22 15:08:50|11094.5|11094.5|11095.67|11095.67|11095.67|11095.67|11094.5|11094.5|0
1645542540000|2022-02-22 15:09:00|11095.48|11095.48|11095.48|11095.48|11095.48|11095.48|11095.48|11095.48|0
1645542550000|2022-02-22 15:09:10|11095.16|11095.16|11095.16|11095.16|11095.16|11095.16|11095.16|11095.16|0
1645542590000|2022-02-22 15:09:50|11094.96|11094.96|11094.53|11094.53|11094.96|11094.96|11094.53|11094.53|0
1645542600000|2022-02-22 15:10:00|11093.38|11093.38|11093.28|11093.28|11094|11094|11093.13|11093.13|0
1645542610000|2022-02-22 15:10:10|11093.48|11093.48|11093.43|11093.43|11093.79|11093.79|11093.43|11093.43|0
1645542630000|2022-02-22 15:10:30|11093.23|11093.23|11093.23|11093.23|11093.23|11093.23|11093.23|11093.23|0
1645542640000|2022-02-22 15:10:40|11093.54|11093.54|11085.67|11085.67|11093.79|11093.79|11085.67|11085.67|0
1645542650000|2022-02-22 15:10:50|11085.49|11085.49|11085.37|11085.37|11087.07|11087.07|11085.37|11085.37|0
1645542660000|2022-02-22 15:11:00|11084.94|11084.94|11084.68|11084.68|11084.94|11084.94|11084.68|11084.68|0
1645542670000|2022-02-22 15:11:10|11084.31|11084.31|11083.93|11083.93|11084.49|11084.49|11083.93|11083.93|0
1645542680000|2022-02-22 15:11:20|11082.78|11082.78|11083.07|11083.07|11083.07|11083.07|11082.78|11082.78|0
1645542690000|2022-02-22 15:11:30|11083.27|11083.27|11083.24|11083.24|11083.35|11083.35|11082.56|11082.56|0
1645542700000|2022-02-22 15:11:40|11083.68|11083.68|11083.68|11083.68|11083.68|11083.68|11083.68|11083.68|0
1645542710000|2022-02-22 15:11:50|11084|11084|11085.8|11085.8|11085.8|11085.8|11084|11084|0
1645542720000|2022-02-22 15:12:00|11086.43|11086.43|11092.12|11092.12|11092.12|11092.12|11086.43|11086.43|0
1645542730000|2022-02-22 15:12:10|11092.22|11092.22|11095.08|11095.08|11096.33|11096.33|11092.22|11092.22|0
1645542740000|2022-02-22 15:12:20|11094.76|11094.76|11094.34|11094.34|11094.76|11094.76|11094.13|11094.13|0
1645542750000|2022-02-22 15:12:30|11094.47|11094.47|11099.32|11099.32|11099.32|11099.32|11094.47|11094.47|0
1645542760000|2022-02-22 15:12:40|11099.44|11099.44|11101.57|11101.57|11101.57|11101.57|11099.44|11099.44|0
1645542770000|2022-02-22 15:12:50|11101.74|11101.74|11101.74|11101.74|11101.74|11101.74|11101.74|11101.74|0
1645542790000|2022-02-22 15:13:10|11102.01|11102.01|11103.2|11103.2|11103.2|11103.2|11102.01|11102.01|0
1645542830000|2022-02-22 15:13:50|11102.51|11102.51|11101.84|11101.84|11102.51|11102.51|11101.16|11101.16|0
1645542840000|2022-02-22 15:14:00|11101.14|11101.14|11101.14|11101.14|11101.14|11101.14|11101.14|11101.14|0
1645542850000|2022-02-22 15:14:10|11101.37|11101.37|11100.56|11100.56|11101.37|11101.37|11100.56|11100.56|0
1645542860000|2022-02-22 15:14:20|11100.38|11100.38|11100.38|11100.38|11100.38|11100.38|11100.38|11100.38|0
1645542870000|2022-02-22 15:14:30|11101.17|11101.17|11100.66|11100.66|11101.52|11101.52|11100.66|11100.66|0
1645542880000|2022-02-22 15:14:40|11101.1|11101.1|11101.99|11101.99|11101.99|11101.99|11101.1|11101.1|0
1645542890000|2022-02-22 15:14:50|11102.29|11102.29|11103.97|11103.97|11103.97|11103.97|11102.29|11102.29|0
1645542900000|2022-02-22 15:15:00|11104.18|11104.18|11104.55|11104.55|11104.55|11104.55|11104.18|11104.18|0
1645542910000|2022-02-22 15:15:10|11104.65|11104.65|11104.65|11104.65|11104.65|11104.65|11104.65|11104.65|0
1645542920000|2022-02-22 15:15:20|11104.22|11104.22|11103.99|11103.99|11105.02|11105.02|11103.99|11103.99|0
1645542930000|2022-02-22 15:15:30|11103.32|11103.32|11102.53|11102.53|11103.32|11103.32|11102.37|11102.37|0
1645542940000|2022-02-22 15:15:40|11102.31|11102.31|11102.75|11102.75|11102.75|11102.75|11102.31|11102.31|0
1645542960000|2022-02-22 15:16:00|11103.61|11103.61|11102.82|11102.82|11103.61|11103.61|11102.82|11102.82|0
1645542970000|2022-02-22 15:16:10|11103.14|11103.14|11106.89|11106.89|11106.89|11106.89|11103.14|11103.14|0
1645542980000|2022-02-22 15:16:20|11107.01|11107.01|11107.72|11107.72|11107.72|11107.72|11107.01|11107.01|0
1645542990000|2022-02-22 15:16:30|11108.13|11108.13|11108.43|11108.43|11108.43|11108.43|11108.13|11108.13|0
1645543000000|2022-02-22 15:16:40|11108.27|11108.27|11108.36|11108.36|11108.36|11108.36|11108.27|11108.27|0
1645543010000|2022-02-22 15:16:50|11108.59|11108.59|11108.23|11108.23|11108.59|11108.59|11108.23|11108.23|0
1645543020000|2022-02-22 15:17:00|11108.11|11108.11|11108.43|11108.43|11108.43|11108.43|11108.11|11108.11|0
1645543030000|2022-02-22 15:17:10|11108.95|11108.95|11108.95|11108.95|11108.95|11108.95|11108.95|11108.95|0
1645543050000|2022-02-22 15:17:30|11109.2|11109.2|11109.05|11109.05|11109.64|11109.64|11109.05|11109.05|0
1645543060000|2022-02-22 15:17:40|11109.53|11109.53|11109.53|11109.53|11109.53|11109.53|11109.53|11109.53|0
1645543070000|2022-02-22 15:17:50|11109.1|11109.1|11109.1|11109.1|11109.1|11109.1|11109.1|11109.1|0
1645543080000|2022-02-22 15:18:00|11109.73|11109.73|11109.73|11109.73|11109.73|11109.73|11109.73|11109.73|0
1645543090000|2022-02-22 15:18:10|11110.04|11110.04|11110.9|11110.9|11110.9|11110.9|11110.04|11110.04|0
1645543100000|2022-02-22 15:18:20|11110.19|11110.19|11109.61|11109.61|11110.19|11110.19|11109.25|11109.25|0
1645543110000|2022-02-22 15:18:30|11109.29|11109.29|11108.98|11108.98|11109.29|11109.29|11108.98|11108.98|0
1645543120000|2022-02-22 15:18:40|11108.67|11108.67|11106.97|11106.97|11108.67|11108.67|11106.97|11106.97|0
1645543130000|2022-02-22 15:18:50|11106.75|11106.75|11105.1|11105.1|11106.97|11106.97|11105.1|11105.1|0
1645543140000|2022-02-22 15:19:00|11105.73|11105.73|11105.54|11105.54|11105.73|11105.73|11105.54|11105.54|0
1645543160000|2022-02-22 15:19:20|11105.1|11105.1|11105.1|11105.1|11105.1|11105.1|11105.1|11105.1|0
1645543180000|2022-02-22 15:19:40|11105.32|11105.32|11105.32|11105.32|11105.32|11105.32|11105.32|11105.32|0
1645543190000|2022-02-22 15:19:50|11105.14|11105.14|11105.14|11105.14|11105.14|11105.14|11105.14|11105.14|0
1645543200000|2022-02-22 15:20:00|11104.82|11104.82|11103.65|11103.65|11104.82|11104.82|11103.65|11103.65|0
1645543210000|2022-02-22 15:20:10|11104.28|11104.28|11104.91|11104.91|11104.91|11104.91|11104.28|11104.28|0
1645543230000|2022-02-22 15:20:30|11105.53|11105.53|11105.53|11105.53|11105.53|11105.53|11105.53|11105.53|0
1645543240000|2022-02-22 15:20:40|11105.31|11105.31|11104.57|11104.57|11105.31|11105.31|11104.57|11104.57|0
1645543250000|2022-02-22 15:20:50|11104.33|11104.33|11104.33|11104.33|11104.33|11104.33|11104.33|11104.33|0
1645543270000|2022-02-22 15:21:10|11103.92|11103.92|11104.24|11104.24|11104.24|11104.24|11103.92|11103.92|0
1645543280000|2022-02-22 15:21:20|11103.61|11103.61|11105.03|11105.03|11105.03|11105.03|11103.61|11103.61|0
1645543290000|2022-02-22 15:21:30|11105.26|11105.26|11105.04|11105.04|11105.26|11105.26|11105.04|11105.04|0
1645543300000|2022-02-22 15:21:40|11105.33|11105.33|11105.33|11105.33|11105.33|11105.33|11105.33|11105.33|0
1645543310000|2022-02-22 15:21:50|11104.39|11104.39|11104.7|11104.7|11104.7|11104.7|11104.39|11104.39|0
1645543320000|2022-02-22 15:22:00|11106.03|11106.03|11106.34|11106.34|11106.34|11106.34|11105.59|11105.59|0
1645543330000|2022-02-22 15:22:10|11106.45|11106.45|11109.61|11109.61|11109.61|11109.61|11106.45|11106.45|0
1645543340000|2022-02-22 15:22:20|11110.07|11110.07|11112.21|11112.21|11112.56|11112.56|11110.07|11110.07|0
1645543350000|2022-02-22 15:22:30|11112.31|11112.31|11114.19|11114.19|11114.19|11114.19|11112.21|11112.21|0
1645543360000|2022-02-22 15:22:40|11114.39|11114.39|11114.49|11114.49|11114.49|11114.49|11114.39|11114.39|0
1645543370000|2022-02-22 15:22:50|11114.85|11114.85|11114.85|11114.85|11114.85|11114.85|11114.85|11114.85|0
1645543380000|2022-02-22 15:23:00|11115.1|11115.1|11115.1|11115.1|11115.1|11115.1|11115.1|11115.1|0
1645543390000|2022-02-22 15:23:10|11115.01|11115.01|11115.77|11115.77|11115.77|11115.77|11115.01|11115.01|0
1645543400000|2022-02-22 15:23:20|11115.06|11115.06|11115.27|11115.27|11115.27|11115.27|11115.06|11115.06|0
1645543410000|2022-02-22 15:23:30|11113.98|11113.98|11111.29|11111.29|11113.98|11113.98|11111.29|11111.29|0
1645543420000|2022-02-22 15:23:40|11111.15|11111.15|11111.15|11111.15|11111.15|11111.15|11111.15|11111.15|0
1645543440000|2022-02-22 15:24:00|11111.78|11111.78|11110.97|11110.97|11112.09|11112.09|11110.97|11110.97|0
1645543450000|2022-02-22 15:24:10|11111.26|11111.26|11112.05|11112.05|11112.05|11112.05|11111.26|11111.26|0
1645543460000|2022-02-22 15:24:20|11112.51|11112.51|11111.42|11111.42|11112.51|11112.51|11111.31|11111.31|0
1645543470000|2022-02-22 15:24:30|11112.31|11112.31|11112.31|11112.31|11112.31|11112.31|11112.31|11112.31|0
1645543480000|2022-02-22 15:24:40|11111.84|11111.84|11112.11|11112.11|11112.11|11112.11|11111.46|11111.46|0
1645543490000|2022-02-22 15:24:50|11111.8|11111.8|11111.57|11111.57|11111.8|11111.8|11111.57|11111.57|0
1645543500000|2022-02-22 15:25:00|11111.67|11111.67|11111.27|11111.27|11111.67|11111.67|11111.27|11111.27|0
1645543510000|2022-02-22 15:25:10|11111.4|11111.4|11112.88|11112.88|11112.88|11112.88|11111.4|11111.4|0
1645543520000|2022-02-22 15:25:20|11112.65|11112.65|11112.22|11112.22|11113.01|11113.01|11112.22|11112.22|0
1645543530000|2022-02-22 15:25:30|11112.66|11112.66|11113.29|11113.29|11113.29|11113.29|11112.66|11112.66|0
1645543540000|2022-02-22 15:25:40|11114.23|11114.23|11115.45|11115.45|11115.45|11115.45|11114.23|11114.23|0
1645543550000|2022-02-22 15:25:50|11115.68|11115.68|11115.68|11115.68|11115.68|11115.68|11115.68|11115.68|0
1645543560000|2022-02-22 15:26:00|11116.31|11116.31|11118.34|11118.34|11118.34|11118.34|11116.31|11116.31|0
1645543570000|2022-02-22 15:26:10|11118.69|11118.69|11120.9|11120.9|11120.9|11120.9|11118.69|11118.69|0
1645543580000|2022-02-22 15:26:20|11121.13|11121.13|11121.26|11121.26|11121.57|11121.57|11121.13|11121.13|0
1645543590000|2022-02-22 15:26:30|11121.88|11121.88|11121.88|11121.88|11121.88|11121.88|11121.88|11121.88|0
1645543600000|2022-02-22 15:26:40|11121.61|11121.61|11119.08|11119.08|11121.61|11121.61|11119.08|11119.08|0
1645543610000|2022-02-22 15:26:50|11118.86|11118.86|11117.03|11117.03|11118.86|11118.86|11117.03|11117.03|0
1645543630000|2022-02-22 15:27:10|11116.67|11116.67|11116.67|11116.67|11116.67|11116.67|11116.67|11116.67|0
1645543640000|2022-02-22 15:27:20|11116.75|11116.75|11116.36|11116.36|11116.75|11116.75|11116.36|11116.36|0
1645543650000|2022-02-22 15:27:30|11116.5|11116.5|11116.5|11116.5|11116.5|11116.5|11116.5|11116.5|0
1645543660000|2022-02-22 15:27:40|11116.23|11116.23|11116.23|11116.23|11116.23|11116.23|11116.23|11116.23|0
1645543680000|2022-02-22 15:28:00|11116.54|11116.54|11118.24|11118.24|11118.24|11118.24|11116.54|11116.54|0
1645543690000|2022-02-22 15:28:10|11118.51|11118.51|11118.45|11118.45|11118.78|11118.78|11118.09|11118.09|0
1645543700000|2022-02-22 15:28:20|11118.36|11118.36|11118.97|11118.97|11118.97|11118.97|11118.18|11118.18|0
1645543710000|2022-02-22 15:28:30|11119.05|11119.05|11119.22|11119.22|11119.22|11119.22|11119.05|11119.05|0
1645543720000|2022-02-22 15:28:40|11120.78|11120.78|11120.35|11120.35|11120.78|11120.78|11120.35|11120.35|0
1645543730000|2022-02-22 15:28:50|11120.45|11120.45|11120.18|11120.18|11120.45|11120.45|11120.18|11120.18|0
1645543750000|2022-02-22 15:29:10|11119.86|11119.86|11120.07|11120.07|11120.07|11120.07|11119.86|11119.86|0
1645543760000|2022-02-22 15:29:20|11120.27|11120.27|11120.74|11120.74|11120.74|11120.74|11120.16|11120.16|0
1645543770000|2022-02-22 15:29:30|11121.53|11121.53|11125.03|11125.03|11125.21|11125.21|11121.53|11121.53|0
1645543780000|2022-02-22 15:29:40|11124.67|11124.67|11126.18|11126.18|11126.18|11126.18|11124.67|11124.67|0
1645543790000|2022-02-22 15:29:50|11125.87|11125.87|11126.51|11126.51|11126.51|11126.51|11125.87|11125.87|0
1645543800000|2022-02-22 15:30:00|11127.3|11127.3|11126.73|11126.73|11127.3|11127.3|11126.68|11126.68|0
1645543810000|2022-02-22 15:30:10|11127.04|11127.04|11126.74|11126.74|11127.85|11127.85|11126.74|11126.74|0
1645543830000|2022-02-22 15:30:30|11127.53|11127.53|11126.52|11126.52|11127.53|11127.53|11126.52|11126.52|0
1645543840000|2022-02-22 15:30:40|11125.64|11125.64|11125.51|11125.51|11125.64|11125.64|11125.2|11125.2|0
1645543850000|2022-02-22 15:30:50|11125.17|11125.17|11117.19|11117.19|11125.17|11125.17|11117.19|11117.19|0
1645543860000|2022-02-22 15:31:00|11118.77|11118.77|11118.48|11118.48|11118.77|11118.77|11118.48|11118.48|0
1645543870000|2022-02-22 15:31:10|11118.92|11118.92|11118.77|11118.77|11118.92|11118.92|11118.77|11118.77|0
1645543890000|2022-02-22 15:31:30|11118.94|11118.94|11118.94|11118.94|11118.94|11118.94|11118.94|11118.94|0
1645543900000|2022-02-22 15:31:40|11118.46|11118.46|11118.21|11118.21|11118.46|11118.46|11118.21|11118.21|0
1645543910000|2022-02-22 15:31:50|11118.08|11118.08|11118.08|11118.08|11118.08|11118.08|11118.08|11118.08|0
1645543930000|2022-02-22 15:32:10|11118.51|11118.51|11118.43|11118.43|11118.87|11118.87|11118.43|11118.43|0
1645543940000|2022-02-22 15:32:20|11118.75|11118.75|11120.15|11120.15|11120.15|11120.15|11118.62|11118.62|0
1645543950000|2022-02-22 15:32:30|11120.63|11120.63|11120.63|11120.63|11120.63|11120.63|11120.63|11120.63|0
1645543960000|2022-02-22 15:32:40|11119.84|11119.84|11117.79|11117.79|11119.84|11119.84|11117.79|11117.79|0
1645543970000|2022-02-22 15:32:50|11117.59|11117.59|11114.96|11114.96|11117.59|11117.59|11114.96|11114.96|0
1645543980000|2022-02-22 15:33:00|11115.06|11115.06|11114.32|11114.32|11115.06|11115.06|11114.32|11114.32|0
1645544000000|2022-02-22 15:33:20|11114.46|11114.46|11114.29|11114.29|11114.49|11114.49|11114.29|11114.29|0
1645544010000|2022-02-22 15:33:30|11114.18|11114.18|11114.18|11114.18|11114.18|11114.18|11114.18|11114.18|0
1645544020000|2022-02-22 15:33:40|11113.39|11113.39|11116.71|11116.71|11116.71|11116.71|11113.39|11113.39|0
1645544030000|2022-02-22 15:33:50|11117.65|11117.65|11117.65|11117.65|11117.65|11117.65|11117.65|11117.65|0
1645544040000|2022-02-22 15:34:00|11117.54|11117.54|11118.02|11118.02|11118.02|11118.02|11117.54|11117.54|0
1645544050000|2022-02-22 15:34:10|11117.88|11117.88|11117.94|11117.94|11118.29|11118.29|11117.88|11117.88|0
1645544060000|2022-02-22 15:34:20|11118.08|11118.08|11118.41|11118.41|11118.41|11118.41|11118.08|11118.08|0
1645544070000|2022-02-22 15:34:30|11120.21|11120.21|11120.21|11120.21|11120.21|11120.21|11120.21|11120.21|0
1645544080000|2022-02-22 15:34:40|11121.15|11121.15|11121.15|11121.15|11121.15|11121.15|11121.15|11121.15|0
1645544090000|2022-02-22 15:34:50|11120.52|11120.52|11119.58|11119.58|11120.52|11120.52|11119.58|11119.58|0
1645544100000|2022-02-22 15:35:00|11118.64|11118.64|11118.1|11118.1|11118.64|11118.64|11118.1|11118.1|0
1645544110000|2022-02-22 15:35:10|11118.5|11118.5|11118.04|11118.04|11118.5|11118.5|11118.04|11118.04|0
1645544120000|2022-02-22 15:35:20|11117.6|11117.6|11117.91|11117.91|11119.17|11119.17|11117.6|11117.6|0
1645544130000|2022-02-22 15:35:30|11117.73|11117.73|11117.43|11117.43|11117.91|11117.91|11117.43|11117.43|0
1645544140000|2022-02-22 15:35:40|11117.25|11117.25|11117.44|11117.44|11117.44|11117.44|11117.25|11117.25|0
1645544170000|2022-02-22 15:36:10|11117.67|11117.67|11121.55|11121.55|11121.55|11121.55|11117.67|11117.67|0
1645544180000|2022-02-22 15:36:20|11122.18|11122.18|11122.85|11122.85|11122.85|11122.85|11122.18|11122.18|0
1645544190000|2022-02-22 15:36:30|11122.72|11122.72|11121.77|11121.77|11122.72|11122.72|11121.77|11121.77|0
1645544200000|2022-02-22 15:36:40|11122.09|11122.09|11122.4|11122.4|11122.4|11122.4|11122.09|11122.09|0
1645544210000|2022-02-22 15:36:50|11122.6|11122.6|11123.04|11123.04|11123.04|11123.04|11122.6|11122.6|0
1645544220000|2022-02-22 15:37:00|11123.27|11123.27|11122.83|11122.83|11123.27|11123.27|11122.83|11122.83|0
1645544230000|2022-02-22 15:37:10|11122.48|11122.48|11123.03|11123.03|11123.4|11123.4|11122.48|11122.48|0
1645544240000|2022-02-22 15:37:20|11122.92|11122.92|11122.83|11122.83|11122.92|11122.92|11122.69|11122.69|0
1645544250000|2022-02-22 15:37:30|11123.46|11123.46|11123.94|11123.94|11123.94|11123.94|11123.46|11123.46|0
1645544260000|2022-02-22 15:37:40|11123.32|11123.32|11122.96|11122.96|11123.32|11123.32|11122.96|11122.96|0
1645544270000|2022-02-22 15:37:50|11123.09|11123.09|11123.09|11123.09|11123.09|11123.09|11123.09|11123.09|0
1645544280000|2022-02-22 15:38:00|11123.72|11123.72|11124.24|11124.24|11124.24|11124.24|11123.72|11123.72|0
1645544290000|2022-02-22 15:38:10|11124.32|11124.32|11125.39|11125.39|11125.39|11125.39|11124.32|11124.32|0
1645544300000|2022-02-22 15:38:20|11125.83|11125.83|11128.51|11128.51|11128.51|11128.51|11125.83|11125.83|0
1645544310000|2022-02-22 15:38:30|11128.65|11128.65|11128.21|11128.21|11128.65|11128.65|11128.21|11128.21|0
1645544320000|2022-02-22 15:38:40|11128.84|11128.84|11128.78|11128.78|11129.15|11129.15|11128.78|11128.78|0
1645544330000|2022-02-22 15:38:50|11130.36|11130.36|11130.25|11130.25|11131.26|11131.26|11130.25|11130.25|0
1645544340000|2022-02-22 15:39:00|11129.62|11129.62|11130.26|11130.26|11130.44|11130.44|11129.53|11129.53|0
1645544350000|2022-02-22 15:39:10|11130.47|11130.47|11130.47|11130.47|11130.47|11130.47|11130.47|11130.47|0
1645544360000|2022-02-22 15:39:20|11130.38|11130.38|11122.81|11122.81|11130.64|11130.64|11122.81|11122.81|0
1645544370000|2022-02-22 15:39:30|11122.23|11122.23|11119.98|11119.98|11122.23|11122.23|11119.98|11119.98|0
1645544380000|2022-02-22 15:39:40|11119.09|11119.09|11116.57|11116.57|11119.09|11119.09|11116.57|11116.57|0
1645544390000|2022-02-22 15:39:50|11116.47|11116.47|11114.27|11114.27|11116.47|11116.47|11114.27|11114.27|0
1645544400000|2022-02-22 15:40:00|11114.1|11114.1|11113.83|11113.83|11114.1|11114.1|11113.83|11113.83|0
1645544410000|2022-02-22 15:40:10|11114.26|11114.26|11115.52|11115.52|11115.52|11115.52|11114.26|11114.26|0
1645544420000|2022-02-22 15:40:20|11115.38|11115.38|11115.25|11115.25|11115.38|11115.38|11115.25|11115.25|0
1645544430000|2022-02-22 15:40:30|11115.06|11115.06|11116.51|11116.51|11116.51|11116.51|11115.06|11115.06|0
1645544440000|2022-02-22 15:40:40|11116.08|11116.08|11116.08|11116.08|11116.08|11116.08|11116.08|11116.08|0
1645544450000|2022-02-22 15:40:50|11115.93|11115.93|11116.3|11116.3|11116.61|11116.61|11115.93|11115.93|0
1645544460000|2022-02-22 15:41:00|11117.88|11117.88|11116.01|11116.01|11117.88|11117.88|11115.71|11115.71|0
1645544470000|2022-02-22 15:41:10|11115.69|11115.69|11114.57|11114.57|11115.69|11115.69|11112.67|11112.67|0
1645544480000|2022-02-22 15:41:20|11113.78|11113.78|11114.4|11114.4|11114.66|11114.66|11113.78|11113.78|0
1645544490000|2022-02-22 15:41:30|11114.27|11114.27|11113.92|11113.92|11114.27|11114.27|11113.92|11113.92|0
1645544500000|2022-02-22 15:41:40|11113.77|11113.77|11113.17|11113.17|11113.77|11113.77|11113.17|11113.17|0
1645544510000|2022-02-22 15:41:50|11113.01|11113.01|11112.49|11112.49|11113.8|11113.8|11111.78|11111.78|0
1645544530000|2022-02-22 15:42:10|11112.39|11112.39|11111.44|11111.44|11113.02|11113.02|11111.44|11111.44|0
1645544540000|2022-02-22 15:42:20|11111.63|11111.63|11112.06|11112.06|11112.26|11112.26|11111.63|11111.63|0
1645544570000|2022-02-22 15:42:50|11111.62|11111.62|11107.75|11107.75|11111.62|11111.62|11107.75|11107.75|0
1645544580000|2022-02-22 15:43:00|11107.62|11107.62|11107.03|11107.03|11107.62|11107.62|11107.03|11107.03|0
1645544590000|2022-02-22 15:43:10|11107.23|11107.23|11107.23|11107.23|11107.23|11107.23|11107.23|11107.23|0
1645544610000|2022-02-22 15:43:30|11107.12|11107.12|11106.43|11106.43|11107.12|11107.12|11106.43|11106.43|0
1645544620000|2022-02-22 15:43:40|11105.56|11105.56|11105.6|11105.6|11105.6|11105.6|11105.48|11105.48|0
1645544630000|2022-02-22 15:43:50|11105.46|11105.46|11106.94|11106.94|11106.94|11106.94|11105.46|11105.46|0
1645544640000|2022-02-22 15:44:00|11107.26|11107.26|11110.58|11110.58|11110.58|11110.58|11107.26|11107.26|0
1645544650000|2022-02-22 15:44:10|11110.43|11110.43|11113.5|11113.5|11113.5|11113.5|11110.43|11110.43|0
1645544660000|2022-02-22 15:44:20|11113.61|11113.61|11114.77|11114.77|11114.77|11114.77|11113.61|11113.61|0
1645544670000|2022-02-22 15:44:30|11114.46|11114.46|11114.77|11114.77|11114.77|11114.77|11114.46|11114.46|0
1645544680000|2022-02-22 15:44:40|11114.57|11114.57|11114.89|11114.89|11114.89|11114.89|11114.57|11114.57|0
1645544690000|2022-02-22 15:44:50|11114.26|11114.26|11114.26|11114.26|11114.26|11114.26|11114.26|11114.26|0
1645544710000|2022-02-22 15:45:10|11112.68|11112.68|11112.39|11112.39|11112.68|11112.68|11112.2|11112.2|0
1645544730000|2022-02-22 15:45:30|11113.18|11113.18|11116.54|11116.54|11116.54|11116.54|11113.18|11113.18|0
1645544740000|2022-02-22 15:45:40|11116.13|11116.13|11115.3|11115.3|11116.13|11116.13|11115.3|11115.3|0
1645544750000|2022-02-22 15:45:50|11114.9|11114.9|11114.9|11114.9|11114.9|11114.9|11114.9|11114.9|0
1645544760000|2022-02-22 15:46:00|11115.21|11115.21|11115.33|11115.33|11115.52|11115.52|11115.21|11115.21|0
1645544770000|2022-02-22 15:46:10|11115.1|11115.1|11113.72|11113.72|11115.49|11115.49|11113.72|11113.72|0
1645544780000|2022-02-22 15:46:20|11113.91|11113.91|11114.54|11114.54|11114.54|11114.54|11113.91|11113.91|0
1645544790000|2022-02-22 15:46:30|11114.9|11114.9|11114.9|11114.9|11114.9|11114.9|11114.9|11114.9|0
1645544800000|2022-02-22 15:46:40|11114.43|11114.43|11113.1|11113.1|11114.43|11114.43|11113.1|11113.1|0
1645544810000|2022-02-22 15:46:50|11112.88|11112.88|11113.25|11113.25|11113.25|11113.25|11112.73|11112.73|0
1645544820000|2022-02-22 15:47:00|11112.62|11112.62|11111.85|11111.85|11112.65|11112.65|11111.85|11111.85|0
1645544840000|2022-02-22 15:47:20|11111.6|11111.6|11110.89|11110.89|11111.6|11111.6|11110.89|11110.89|0
1645544850000|2022-02-22 15:47:30|11110.66|11110.66|11110.66|11110.66|11110.66|11110.66|11110.66|11110.66|0
1645544860000|2022-02-22 15:47:40|11110.47|11110.47|11109.55|11109.55|11110.9|11110.9|11109.55|11109.55|0
1645544880000|2022-02-22 15:48:00|11109.91|11109.91|11109.6|11109.6|11109.91|11109.91|11109.6|11109.6|0
1645544890000|2022-02-22 15:48:10|11109.91|11109.91|11109.28|11109.28|11109.91|11109.91|11109.28|11109.28|0
1645544900000|2022-02-22 15:48:20|11109|11109|11108.59|11108.59|11109|11109|11108.59|11108.59|0
1645544910000|2022-02-22 15:48:30|11108.16|11108.16|11108.16|11108.16|11108.16|11108.16|11108.16|11108.16|0
1645544930000|2022-02-22 15:48:50|11107.72|11107.72|11105.35|11105.35|11107.72|11107.72|11105.35|11105.35|0
1645544940000|2022-02-22 15:49:00|11104.72|11104.72|11104.62|11104.62|11104.72|11104.72|11104.62|11104.62|0
1645544950000|2022-02-22 15:49:10|11104.31|11104.31|11104.85|11104.85|11105.51|11105.51|11104.1|11104.1|0
1645544960000|2022-02-22 15:49:20|11105.03|11105.03|11105.66|11105.66|11105.66|11105.66|11105.03|11105.03|0
1645544990000|2022-02-22 15:49:50|11105.86|11105.86|11105.86|11105.86|11105.86|11105.86|11105.86|11105.86|0
1645545000000|2022-02-22 15:50:00|11105.57|11105.57|11106.74|11106.74|11107.05|11107.05|11105.57|11105.57|0
1645545010000|2022-02-22 15:50:10|11106.31|11106.31|11105.68|11105.68|11106.31|11106.31|11105.68|11105.68|0
1645545020000|2022-02-22 15:50:20|11104.16|11104.16|11098.71|11098.71|11104.16|11104.16|11098.71|11098.71|0
1645545030000|2022-02-22 15:50:30|11098.5|11098.5|11093.79|11093.79|11098.5|11098.5|11093.79|11093.79|0
1645545040000|2022-02-22 15:50:40|11093.35|11093.35|11092.58|11092.58|11093.35|11093.35|11092.58|11092.58|0
1645545050000|2022-02-22 15:50:50|11092.14|11092.14|11091.36|11091.36|11092.24|11092.24|11091.17|11091.17|0
1645545060000|2022-02-22 15:51:00|11091.46|11091.46|11090.53|11090.53|11091.46|11091.46|11090.53|11090.53|0
1645545070000|2022-02-22 15:51:10|11090.28|11090.28|11083.68|11083.68|11090.28|11090.28|11083.68|11083.68|0
1645545080000|2022-02-22 15:51:20|11083.57|11083.57|11083.02|11083.02|11083.57|11083.57|11082.78|11082.78|0
1645545090000|2022-02-22 15:51:30|11082.72|11082.72|11082.33|11082.33|11082.76|11082.76|11082.33|11082.33|0
1645545100000|2022-02-22 15:51:40|11080.75|11080.75|11080|11080|11080.75|11080.75|11080|11080|0
1645545110000|2022-02-22 15:51:50|11079.78|11079.78|11080.35|11080.35|11080.35|11080.35|11079.78|11079.78|0
1645545120000|2022-02-22 15:52:00|11080.11|11080.11|11081.38|11081.38|11082.69|11082.69|11080.11|11080.11|0
1645545130000|2022-02-22 15:52:10|11081.12|11081.12|11082.36|11082.36|11082.44|11082.44|11081.12|11081.12|0
1645545140000|2022-02-22 15:52:20|11082.82|11082.82|11083.88|11083.88|11083.88|11083.88|11082.82|11082.82|0
1645545150000|2022-02-22 15:52:30|11084.15|11084.15|11087.25|11087.25|11087.25|11087.25|11083.87|11083.87|0
1645545160000|2022-02-22 15:52:40|11087.55|11087.55|11087.11|11087.11|11087.87|11087.87|11086.93|11086.93|0
1645545180000|2022-02-22 15:53:00|11087.43|11087.43|11087.43|11087.43|11087.43|11087.43|11087.43|11087.43|0
1645545190000|2022-02-22 15:53:10|11087.61|11087.61|11086.67|11086.67|11087.61|11087.61|11086.67|11086.67|0
1645545200000|2022-02-22 15:53:20|11086.42|11086.42|11087.36|11087.36|11087.36|11087.36|11086.42|11086.42|0
1645545210000|2022-02-22 15:53:30|11087.25|11087.25|11087.26|11087.26|11087.58|11087.58|11087.25|11087.25|0
1645545220000|2022-02-22 15:53:40|11086.38|11086.38|11086.41|11086.41|11086.41|11086.41|11086.22|11086.22|0
1645545230000|2022-02-22 15:53:50|11085.79|11085.79|11085.79|11085.79|11085.79|11085.79|11085.79|11085.79|0
1645545240000|2022-02-22 15:54:00|11085.56|11085.56|11082.46|11082.46|11085.56|11085.56|11082.46|11082.46|0
1645545250000|2022-02-22 15:54:10|11082.27|11082.27|11082.02|11082.02|11082.46|11082.46|11082.02|11082.02|0
1645545270000|2022-02-22 15:54:30|11081.73|11081.73|11081.33|11081.33|11081.73|11081.73|11081.33|11081.33|0
1645545280000|2022-02-22 15:54:40|11081.53|11081.53|11081.53|11081.53|11081.53|11081.53|11081.53|11081.53|0
1645545290000|2022-02-22 15:54:50|11081.85|11081.85|11080.75|11080.75|11082.05|11082.05|11080.75|11080.75|0
1645545300000|2022-02-22 15:55:00|11080.29|11080.29|11077.87|11077.87|11080.29|11080.29|11077.87|11077.87|0
1645545310000|2022-02-22 15:55:10|11077.71|11077.71|11076.18|11076.18|11077.71|11077.71|11076|11076|0
1645545320000|2022-02-22 15:55:20|11076.05|11076.05|11075.85|11075.85|11076.05|11076.05|11075.44|11075.44|0
1645545330000|2022-02-22 15:55:30|11075.68|11075.68|11075.34|11075.34|11075.84|11075.84|11075.34|11075.34|0
1645545340000|2022-02-22 15:55:40|11075.24|11075.24|11075.24|11075.24|11075.24|11075.24|11075.24|11075.24|0
1645545350000|2022-02-22 15:55:50|11074.8|11074.8|11074.8|11074.8|11074.8|11074.8|11074.8|11074.8|0
1645545360000|2022-02-22 15:56:00|11074.71|11074.71|11074.71|11074.71|11074.71|11074.71|11074.71|11074.71|0
1645545370000|2022-02-22 15:56:10|11074.54|11074.54|11075.04|11075.04|11075.04|11075.04|11073.78|11073.78|0
1645545390000|2022-02-22 15:56:30|11074.6|11074.6|11073.67|11073.67|11074.74|11074.74|11073.67|11073.67|0
1645545400000|2022-02-22 15:56:40|11073.82|11073.82|11074.31|11074.31|11074.31|11074.31|11073.82|11073.82|0
1645545410000|2022-02-22 15:56:50|11073.89|11073.89|11074.36|11074.36|11074.36|11074.36|11073.89|11073.89|0
1645545420000|2022-02-22 15:57:00|11074.45|11074.45|11073.99|11073.99|11074.55|11074.55|11072.18|11072.18|0
1645545430000|2022-02-22 15:57:10|11074.87|11074.87|11074.68|11074.68|11074.87|11074.87|11074.68|11074.68|0
1645545440000|2022-02-22 15:57:20|11074.99|11074.99|11075.62|11075.62|11075.62|11075.62|11074.99|11074.99|0
1645545450000|2022-02-22 15:57:30|11076.56|11076.56|11076.56|11076.56|11076.87|11076.87|11076.56|11076.56|0
1645545460000|2022-02-22 15:57:40|11076.25|11076.25|11076.7|11076.7|11076.7|11076.7|11076.25|11076.25|0
1645545470000|2022-02-22 15:57:50|11077.01|11077.01|11076.79|11076.79|11077.01|11077.01|11076.79|11076.79|0
1645545480000|2022-02-22 15:58:00|11077.14|11077.14|11077.14|11077.14|11077.14|11077.14|11077.14|11077.14|0
1645545490000|2022-02-22 15:58:10|11077.46|11077.46|11077.75|11077.75|11077.96|11077.96|11077.46|11077.46|0
1645545500000|2022-02-22 15:58:20|11078.06|11078.06|11077.21|11077.21|11078.29|11078.29|11077.21|11077.21|0
1645545510000|2022-02-22 15:58:30|11077.31|11077.31|11077.27|11077.27|11077.4|11077.4|11077.27|11077.27|0
1645545520000|2022-02-22 15:58:40|11076.95|11076.95|11076.95|11076.95|11076.95|11076.95|11076.95|11076.95|0
1645545530000|2022-02-22 15:58:50|11077.27|11077.27|11076.5|11076.5|11077.27|11077.27|11076.5|11076.5|0
1645545540000|2022-02-22 15:59:00|11075.87|11075.87|11073.47|11073.47|11075.87|11075.87|11072.99|11072.99|0
1645545550000|2022-02-22 15:59:10|11074.1|11074.1|11073.11|11073.11|11074.1|11074.1|11073.11|11073.11|0
1645545560000|2022-02-22 15:59:20|11072.99|11072.99|11072.09|11072.09|11072.99|11072.99|11071.33|11071.33|0
1645545570000|2022-02-22 15:59:30|11071.9|11071.9|11071.69|11071.69|11071.9|11071.9|11071.69|11071.69|0
1645545580000|2022-02-22 15:59:40|11071.92|11071.92|11072.08|11072.08|11072.08|11072.08|11071.92|11071.92|0
1645545590000|2022-02-22 15:59:50|11072.29|11072.29|11071.43|11071.43|11072.29|11072.29|11071.43|11071.43|0
1645545600000|2022-02-22 16:00:00|11071.28|11071.28|11072.42|11072.42|11072.42|11072.42|11070.89|11070.89|0
1645545610000|2022-02-22 16:00:10|11072.64|11072.64|11072.53|11072.53|11072.64|11072.64|11072.53|11072.53|0
1645545620000|2022-02-22 16:00:20|11072.24|11072.24|11072.55|11072.55|11072.96|11072.96|11072.1|11072.1|0
1645545630000|2022-02-22 16:00:30|11072.79|11072.79|11072.79|11072.79|11072.79|11072.79|11072.79|11072.79|0
1645545640000|2022-02-22 16:00:40|11071.91|11071.91|11072.06|11072.06|11072.06|11072.06|11071.91|11071.91|0
1645545650000|2022-02-22 16:00:50|11072.37|11072.37|11073.37|11073.37|11073.37|11073.37|11072.37|11072.37|0
1645545660000|2022-02-22 16:01:00|11073.1|11073.1|11070.51|11070.51|11073.1|11073.1|11070.51|11070.51|0
1645545680000|2022-02-22 16:01:20|11070.4|11070.4|11070.99|11070.99|11070.99|11070.99|11070.4|11070.4|0
1645545690000|2022-02-22 16:01:30|11070.87|11070.87|11071.61|11071.61|11071.74|11071.74|11070.87|11070.87|0
1645545700000|2022-02-22 16:01:40|11071.79|11071.79|11072.71|11072.71|11072.9|11072.9|11071.79|11071.79|0
1645545710000|2022-02-22 16:01:50|11072.6|11072.6|11072.37|11072.37|11073.06|11073.06|11072.37|11072.37|0
1645545730000|2022-02-22 16:02:10|11072.05|11072.05|11071.4|11071.4|11072.05|11072.05|11071.4|11071.4|0
1645545740000|2022-02-22 16:02:20|11071.71|11071.71|11072.01|11072.01|11072.01|11072.01|11071.71|11071.71|0
1645545750000|2022-02-22 16:02:30|11071.22|11071.22|11071.22|11071.22|11071.22|11071.22|11071.22|11071.22|0
1645545760000|2022-02-22 16:02:40|11071.45|11071.45|11071.01|11071.01|11071.45|11071.45|11071.01|11071.01|0
1645545770000|2022-02-22 16:02:50|11070.84|11070.84|11070.4|11070.4|11071.1|11071.1|11070.4|11070.4|0
1645545780000|2022-02-22 16:03:00|11070.7|11070.7|11070.14|11070.14|11070.7|11070.7|11070.14|11070.14|0
1645545790000|2022-02-22 16:03:10|11070.46|11070.46|11070.46|11070.46|11070.46|11070.46|11070.46|11070.46|0
1645545800000|2022-02-22 16:03:20|11070.77|11070.77|11070.77|11070.77|11071.08|11071.08|11070.77|11070.77|0
1645545820000|2022-02-22 16:03:40|11070.34|11070.34|11068.41|11068.41|11070.34|11070.34|11068.26|11068.26|0
1645545830000|2022-02-22 16:03:50|11068.27|11068.27|11069.21|11069.21|11069.21|11069.21|11068.27|11068.27|0
1645545850000|2022-02-22 16:04:10|11069.1|11069.1|11068.82|11068.82|11069.1|11069.1|11068.82|11068.82|0
1645545860000|2022-02-22 16:04:20|11068.59|11068.59|11066.64|11066.64|11068.59|11068.59|11066.64|11066.64|0
1645545870000|2022-02-22 16:04:30|11066.92|11066.92|11066.92|11066.92|11066.92|11066.92|11066.92|11066.92|0
1645545880000|2022-02-22 16:04:40|11067.54|11067.54|11067.9|11067.9|11067.9|11067.9|11067.54|11067.54|0
1645545890000|2022-02-22 16:04:50|11068.69|11068.69|11068.96|11068.96|11068.96|11068.96|11068.69|11068.69|0
1645545900000|2022-02-22 16:05:00|11068.8|11068.8|11072.85|11072.85|11072.85|11072.85|11068.69|11068.69|0
1645545910000|2022-02-22 16:05:10|11073.11|11073.11|11073.48|11073.48|11073.48|11073.48|11073.11|11073.11|0
1645545930000|2022-02-22 16:05:30|11073.36|11073.36|11073.36|11073.36|11073.36|11073.36|11073.36|11073.36|0
1645545940000|2022-02-22 16:05:40|11072.93|11072.93|11072.34|11072.34|11072.93|11072.93|11072.34|11072.34|0
1645545950000|2022-02-22 16:05:50|11071.72|11071.72|11069.44|11069.44|11071.72|11071.72|11069.44|11069.44|0
1645545960000|2022-02-22 16:06:00|11069.35|11069.35|11068.27|11068.27|11069.35|11069.35|11067.96|11067.96|0
1645545970000|2022-02-22 16:06:10|11067.91|11067.91|11067.47|11067.47|11067.91|11067.91|11067.47|11067.47|0
1645545980000|2022-02-22 16:06:20|11067.69|11067.69|11067.48|11067.48|11067.69|11067.69|11067.48|11067.48|0
1645545990000|2022-02-22 16:06:30|11067.8|11067.8|11067.77|11067.77|11068.11|11068.11|11067.35|11067.35|0
1645546000000|2022-02-22 16:06:40|11067.97|11067.97|11068.41|11068.41|11068.41|11068.41|11067.97|11067.97|0
1645546010000|2022-02-22 16:06:50|11067.97|11067.97|11067.23|11067.23|11067.97|11067.97|11067.23|11067.23|0
1645546020000|2022-02-22 16:07:00|11066.93|11066.93|11066.62|11066.62|11066.93|11066.93|11066.62|11066.62|0
1645546030000|2022-02-22 16:07:10|11066.3|11066.3|11065.73|11065.73|11066.3|11066.3|11065.73|11065.73|0
1645546040000|2022-02-22 16:07:20|11065.34|11065.34|11066.07|11066.07|11066.07|11066.07|11065.19|11065.19|0
1645546050000|2022-02-22 16:07:30|11065.96|11065.96|11065.76|11065.76|11066.15|11066.15|11065.76|11065.76|0
1645546060000|2022-02-22 16:07:40|11065.53|11065.53|11065.53|11065.53|11065.53|11065.53|11065.53|11065.53|0
1645546070000|2022-02-22 16:07:50|11065.98|11065.98|11064.9|11064.9|11065.98|11065.98|11064.9|11064.9|0
1645546080000|2022-02-22 16:08:00|11064.79|11064.79|11064.67|11064.67|11064.86|11064.86|11064.43|11064.43|0
1645546100000|2022-02-22 16:08:20|11064.36|11064.36|11064.36|11064.36|11064.36|11064.36|11064.36|11064.36|0
1645546110000|2022-02-22 16:08:30|11063.93|11063.93|11063.32|11063.32|11064.01|11064.01|11063.32|11063.32|0
1645546120000|2022-02-22 16:08:40|11063.63|11063.63|11063.63|11063.63|11063.63|11063.63|11063.63|11063.63|0
1645546130000|2022-02-22 16:08:50|11063.33|11063.33|11063.33|11063.33|11063.33|11063.33|11063.33|11063.33|0
1645546140000|2022-02-22 16:09:00|11063.13|11063.13|11064.11|11064.11|11064.11|11064.11|11063.13|11063.13|0
1645546150000|2022-02-22 16:09:10|11063.48|11063.48|11062.21|11062.21|11063.48|11063.48|11062.21|11062.21|0
1645546160000|2022-02-22 16:09:20|11061.98|11061.98|11061.98|11061.98|11061.98|11061.98|11061.98|11061.98|0
1645546170000|2022-02-22 16:09:30|11061.66|11061.66|11061.42|11061.42|11061.87|11061.87|11061.42|11061.42|0
1645546180000|2022-02-22 16:09:40|11061.25|11061.25|11059.63|11059.63|11061.25|11061.25|11059.32|11059.32|0
1645546190000|2022-02-22 16:09:50|11057.26|11057.26|11056.36|11056.36|11057.26|11057.26|11056.36|11056.36|0
1645546200000|2022-02-22 16:10:00|11056|11056|11056.03|11056.03|11056.03|11056.03|11055.66|11055.66|0
1645546210000|2022-02-22 16:10:10|11055.93|11055.93|11057.28|11057.28|11057.28|11057.28|11055.93|11055.93|0
1645546220000|2022-02-22 16:10:20|11057.72|11057.72|11058.82|11058.82|11058.82|11058.82|11057.72|11057.72|0
1645546230000|2022-02-22 16:10:30|11059.26|11059.26|11060.68|11060.68|11060.68|11060.68|11059.26|11059.26|0
1645546240000|2022-02-22 16:10:40|11060.39|11060.39|11060.71|11060.71|11060.71|11060.71|11060.39|11060.39|0
1645546250000|2022-02-22 16:10:50|11060.8|11060.8|11061.59|11061.59|11061.59|11061.59|11060.8|11060.8|0
1645546260000|2022-02-22 16:11:00|11062.03|11062.03|11062.03|11062.03|11062.03|11062.03|11062.03|11062.03|0
1645546270000|2022-02-22 16:11:10|11062.48|11062.48|11064.36|11064.36|11064.36|11064.36|11062.47|11062.47|0
1645546280000|2022-02-22 16:11:20|11065.15|11065.15|11067.51|11067.51|11067.55|11067.55|11065.15|11065.15|0
1645546290000|2022-02-22 16:11:30|11066.82|11066.82|11066.82|11066.82|11066.82|11066.82|11066.82|11066.82|0
1645546300000|2022-02-22 16:11:40|11066.96|11066.96|11067.47|11067.47|11067.47|11067.47|11066.96|11066.96|0
1645546340000|2022-02-22 16:12:20|11067.03|11067.03|11066.6|11066.6|11067.03|11067.03|11066.6|11066.6|0
1645546350000|2022-02-22 16:12:30|11067.04|11067.04|11067.48|11067.48|11067.48|11067.48|11067.04|11067.04|0
1645546360000|2022-02-22 16:12:40|11067.34|11067.34|11066.71|11066.71|11067.65|11067.65|11066.71|11066.71|0
1645546370000|2022-02-22 16:12:50|11066.4|11066.4|11066.4|11066.4|11066.4|11066.4|11066.4|11066.4|0
1645546380000|2022-02-22 16:13:00|11067.14|11067.14|11067.35|11067.35|11067.35|11067.35|11066.2|11066.2|0
1645546390000|2022-02-22 16:13:10|11067.51|11067.51|11066.88|11066.88|11067.51|11067.51|11066.88|11066.88|0
1645546400000|2022-02-22 16:13:20|11066.44|11066.44|11064.74|11064.74|11066.44|11066.44|11064.74|11064.74|0
1645546410000|2022-02-22 16:13:30|11064.61|11064.61|11061.49|11061.49|11064.61|11064.61|11061.49|11061.49|0
1645546420000|2022-02-22 16:13:40|11061.28|11061.28|11061.09|11061.09|11061.28|11061.28|11061.09|11061.09|0
1645546430000|2022-02-22 16:13:50|11060.91|11060.91|11061.82|11061.82|11062.08|11062.08|11060.91|11060.91|0
1645546440000|2022-02-22 16:14:00|11061.39|11061.39|11060.22|11060.22|11061.39|11061.39|11060.22|11060.22|0
1645546450000|2022-02-22 16:14:10|11059.86|11059.86|11059.62|11059.62|11059.86|11059.86|11059.62|11059.62|0
1645546460000|2022-02-22 16:14:20|11059.51|11059.51|11059.31|11059.31|11059.51|11059.51|11059.31|11059.31|0
1645546470000|2022-02-22 16:14:30|11058.99|11058.99|11057.33|11057.33|11058.99|11058.99|11057.33|11057.33|0
1645546480000|2022-02-22 16:14:40|11057.15|11057.15|11057.52|11057.52|11057.52|11057.52|11057.15|11057.15|0
1645546490000|2022-02-22 16:14:50|11057.66|11057.66|11056.5|11056.5|11057.66|11057.66|11056.5|11056.5|0
1645546500000|2022-02-22 16:15:00|11056.32|11056.32|11053.14|11053.14|11056.43|11056.43|11053.14|11053.14|0
1645546510000|2022-02-22 16:15:10|11053.58|11053.58|11055.66|11055.66|11055.95|11055.95|11053.45|11053.45|0
1645546530000|2022-02-22 16:15:30|11055.82|11055.82|11055.99|11055.99|11055.99|11055.99|11055.82|11055.82|0
1645546540000|2022-02-22 16:15:40|11055.59|11055.59|11055.45|11055.45|11055.59|11055.59|11055.45|11055.45|0
1645546550000|2022-02-22 16:15:50|11055.36|11055.36|11055.67|11055.67|11055.99|11055.99|11055.36|11055.36|0
1645546560000|2022-02-22 16:16:00|11055.44|11055.44|11055.1|11055.1|11055.44|11055.44|11055.1|11055.1|0
1645546570000|2022-02-22 16:16:10|11053.55|11053.55|11054|11054|11054|11054|11053.55|11053.55|0
1645546580000|2022-02-22 16:16:20|11053.86|11053.86|11054.17|11054.17|11054.17|11054.17|11053.86|11053.86|0
1645546590000|2022-02-22 16:16:30|11054.49|11054.49|11054.16|11054.16|11055.67|11055.67|11054.16|11054.16|0
1645546600000|2022-02-22 16:16:40|11053.95|11053.95|11054.89|11054.89|11054.89|11054.89|11053.95|11053.95|0
1645546610000|2022-02-22 16:16:50|11054.7|11054.7|11054.47|11054.47|11054.77|11054.77|11054.26|11054.26|0
1645546620000|2022-02-22 16:17:00|11054.77|11054.77|11054.47|11054.47|11055.02|11055.02|11054.47|11054.47|0
1645546630000|2022-02-22 16:17:10|11054.1|11054.1|11053.38|11053.38|11054.67|11054.67|11053.38|11053.38|0
1645546640000|2022-02-22 16:17:20|11053.51|11053.51|11053.69|11053.69|11053.69|11053.69|11053.32|11053.32|0
1645546650000|2022-02-22 16:17:30|11053.8|11053.8|11054.24|11054.24|11054.24|11054.24|11053.8|11053.8|0
1645546660000|2022-02-22 16:17:40|11053.99|11053.99|11054.86|11054.86|11055.3|11055.3|11053.99|11053.99|0
1645546670000|2022-02-22 16:17:50|11054.73|11054.73|11054.34|11054.34|11054.73|11054.73|11054.2|11054.2|0
1645546680000|2022-02-22 16:18:00|11054.55|11054.55|11054.2|11054.2|11054.55|11054.55|11054.2|11054.2|0
1645546690000|2022-02-22 16:18:10|11054.63|11054.63|11054.93|11054.93|11055.04|11055.04|11054.63|11054.63|0
1645546700000|2022-02-22 16:18:20|11054.79|11054.79|11054.44|11054.44|11054.79|11054.79|11054.44|11054.44|0
1645546710000|2022-02-22 16:18:30|11053.99|11053.99|11053.99|11053.99|11053.99|11053.99|11053.99|11053.99|0
1645546720000|2022-02-22 16:18:40|11054.43|11054.43|11054.89|11054.89|11054.89|11054.89|11054.43|11054.43|0
1645546730000|2022-02-22 16:18:50|11054.47|11054.47|11054.26|11054.26|11054.47|11054.47|11054.26|11054.26|0
1645546740000|2022-02-22 16:19:00|11054.46|11054.46|11054.34|11054.34|11054.67|11054.67|11054.03|11054.03|0
1645546750000|2022-02-22 16:19:10|11054.13|11054.13|11054.97|11054.97|11055.9|11055.9|11054.13|11054.13|0
1645546760000|2022-02-22 16:19:20|11055.1|11055.1|11053.7|11053.7|11055.1|11055.1|11052.45|11052.45|0
1645546770000|2022-02-22 16:19:30|11053.34|11053.34|11053.01|11053.01|11053.34|11053.34|11052.9|11052.9|0
1645546780000|2022-02-22 16:19:40|11052.82|11052.82|11053.01|11053.01|11053.01|11053.01|11052.82|11052.82|0
1645546790000|2022-02-22 16:19:50|11053.45|11053.45|11053.91|11053.91|11054.31|11054.31|11053.45|11053.45|0
1645546800000|2022-02-22 16:20:00|11054.7|11054.7|11054.14|11054.14|11055.03|11055.03|11053.44|11053.44|0
1645546810000|2022-02-22 16:20:10|11054.77|11054.77|11054.14|11054.14|11054.77|11054.77|11054.14|11054.14|0
1645546830000|2022-02-22 16:20:30|11054.29|11054.29|11054.06|11054.06|11054.29|11054.29|11054.06|11054.06|0
1645546840000|2022-02-22 16:20:40|11053.87|11053.87|11053.89|11053.89|11054.1|11054.1|11053.87|11053.87|0
1645546850000|2022-02-22 16:20:50|11054.03|11054.03|11054.66|11054.66|11054.66|11054.66|11054.03|11054.03|0
1645546860000|2022-02-22 16:21:00|11054.45|11054.45|11054.44|11054.44|11054.64|11054.64|11054.44|11054.44|0
1645546870000|2022-02-22 16:21:10|11054.13|11054.13|11053.71|11053.71|11054.13|11054.13|11053.5|11053.5|0
1645546880000|2022-02-22 16:21:20|11053.61|11053.61|11054.75|11054.75|11055.06|11055.06|11053.61|11053.61|0
1645546900000|2022-02-22 16:21:40|11054.52|11054.52|11055.87|11055.87|11056.09|11056.09|11054.52|11054.52|0
1645546910000|2022-02-22 16:21:50|11056.05|11056.05|11056.26|11056.26|11056.26|11056.26|11056.05|11056.05|0
1645546920000|2022-02-22 16:22:00|11055.9|11055.9|11053.99|11053.99|11055.9|11055.9|11053.81|11053.81|0
1645546930000|2022-02-22 16:22:10|11054.94|11054.94|11053.49|11053.49|11054.94|11054.94|11053.49|11053.49|0
1645546940000|2022-02-22 16:22:20|11053.84|11053.84|11053.44|11053.44|11053.84|11053.84|11053.21|11053.21|0
1645546950000|2022-02-22 16:22:30|11053.36|11053.36|11052.83|11052.83|11053.47|11053.47|11052.83|11052.83|0
1645546960000|2022-02-22 16:22:40|11052.51|11052.51|11052.13|11052.13|11052.57|11052.57|11052.13|11052.13|0
1645546970000|2022-02-22 16:22:50|11052.36|11052.36|11052.27|11052.27|11052.36|11052.36|11052.04|11052.04|0
1645546980000|2022-02-22 16:23:00|11052.08|11052.08|11051.15|11051.15|11052.08|11052.08|11051.15|11051.15|0
1645546990000|2022-02-22 16:23:10|11050.85|11050.85|11051.48|11051.48|11051.48|11051.48|11050.85|11050.85|0
1645547000000|2022-02-22 16:23:20|11051.75|11051.75|11051.72|11051.72|11052.14|11052.14|11051.72|11051.72|0
1645547010000|2022-02-22 16:23:30|11051.4|11051.4|11051.24|11051.24|11051.4|11051.4|11051.24|11051.24|0
1645547020000|2022-02-22 16:23:40|11050.94|11050.94|11051.25|11051.25|11051.25|11051.25|11050.78|11050.78|0
1645547030000|2022-02-22 16:23:50|11051.46|11051.46|11051.43|11051.43|11051.54|11051.54|11051.43|11051.43|0
1645547040000|2022-02-22 16:24:00|11051.29|11051.29|11051.51|11051.51|11051.51|11051.51|11050.98|11050.98|0
1645547050000|2022-02-22 16:24:10|11051.4|11051.4|11053.27|11053.27|11053.27|11053.27|11051.29|11051.29|0
1645547060000|2022-02-22 16:24:20|11054.06|11054.06|11053.71|11053.71|11054.85|11054.85|11053.71|11053.71|0
1645547070000|2022-02-22 16:24:30|11053.82|11053.82|11053.93|11053.93|11053.93|11053.93|11053.82|11053.82|0
1645547080000|2022-02-22 16:24:40|11053.57|11053.57|11053.52|11053.52|11053.57|11053.57|11052.78|11052.78|0
1645547100000|2022-02-22 16:25:00|11054.31|11054.31|11052.09|11052.09|11054.31|11054.31|11052.09|11052.09|0
1645547110000|2022-02-22 16:25:10|11052.32|11052.32|11051.42|11051.42|11052.32|11052.32|11051.42|11051.42|0
1645547120000|2022-02-22 16:25:20|11051.06|11051.06|11050.93|11050.93|11051.06|11051.06|11050.93|11050.93|0
1645547130000|2022-02-22 16:25:30|11051.72|11051.72|11051.92|11051.92|11051.92|11051.92|11051.72|11051.72|0
1645547140000|2022-02-22 16:25:40|11052.15|11052.15|11052.98|11052.98|11053.09|11053.09|11051.84|11051.84|0
1645547150000|2022-02-22 16:25:50|11053.34|11053.34|11050.85|11050.85|11053.34|11053.34|11050.85|11050.85|0
1645547160000|2022-02-22 16:26:00|11051.16|11051.16|11052.59|11052.59|11052.59|11052.59|11050.85|11050.85|0
1645547170000|2022-02-22 16:26:10|11052.83|11052.83|11052.23|11052.23|11053.14|11053.14|11052.23|11052.23|0
1645547180000|2022-02-22 16:26:20|11052.42|11052.42|11052.18|11052.18|11052.74|11052.74|11051.86|11051.86|0
1645547190000|2022-02-22 16:26:30|11052.89|11052.89|11053.71|11053.71|11053.71|11053.71|11052.89|11052.89|0
1645547200000|2022-02-22 16:26:40|11053.4|11053.4|11055.73|11055.73|11055.73|11055.73|11053.4|11053.4|0
1645547210000|2022-02-22 16:26:50|11056.1|11056.1|11056.94|11056.94|11056.94|11056.94|11056.1|11056.1|0
1645547220000|2022-02-22 16:27:00|11056.5|11056.5|11056.14|11056.14|11056.5|11056.5|11056.02|11056.02|0
1645547230000|2022-02-22 16:27:10|11055.94|11055.94|11055.94|11055.94|11055.94|11055.94|11055.94|11055.94|0
1645547240000|2022-02-22 16:27:20|11056.57|11056.57|11056.57|11056.57|11056.57|11056.57|11056.57|11056.57|0
1645547250000|2022-02-22 16:27:30|11056.2|11056.2|11057.45|11057.45|11057.45|11057.45|11056.2|11056.2|0
1645547260000|2022-02-22 16:27:40|11057.64|11057.64|11055.88|11055.88|11058.18|11058.18|11055.68|11055.68|0
1645547270000|2022-02-22 16:27:50|11055.68|11055.68|11056.7|11056.7|11056.7|11056.7|11055.68|11055.68|0
1645547280000|2022-02-22 16:28:00|11056.94|11056.94|11055.61|11055.61|11056.94|11056.94|11055.61|11055.61|0
1645547290000|2022-02-22 16:28:10|11055.26|11055.26|11055.26|11055.26|11055.26|11055.26|11055.26|11055.26|0
1645547300000|2022-02-22 16:28:20|11054.98|11054.98|11055.14|11055.14|11055.23|11055.23|11054.59|11054.59|0
1645547310000|2022-02-22 16:28:30|11055.46|11055.46|11055.14|11055.14|11055.46|11055.46|11054.79|11054.79|0
1645547320000|2022-02-22 16:28:40|11053.56|11053.56|11052.31|11052.31|11053.56|11053.56|11052.22|11052.22|0
1645547330000|2022-02-22 16:28:50|11052.68|11052.68|11052.7|11052.7|11052.7|11052.7|11052.31|11052.31|0
1645547340000|2022-02-22 16:29:00|11053|11053|11048.39|11048.39|11053|11053|11048.39|11048.39|0
1645547350000|2022-02-22 16:29:10|11048.07|11048.07|11048.68|11048.68|11049.12|11049.12|11048.07|11048.07|0
1645547360000|2022-02-22 16:29:20|11048.45|11048.45|11047.34|11047.34|11048.45|11048.45|11046.47|11046.47|0
1645547370000|2022-02-22 16:29:30|11047.67|11047.67|11046.41|11046.41|11047.97|11047.97|11045.03|11045.03|0
1645547380000|2022-02-22 16:29:40|11046.6|11046.6|11049.66|11049.66|11050.1|11050.1|11046.47|11046.47|0
1645547390000|2022-02-22 16:29:50|11049.35|11049.35|11054.59|11054.59|11054.59|11054.59|11048.95|11048.95|0
1645604100000|2022-02-23 08:15:00|11169.54|11169.54|11168.98|11168.98|11169.54|11169.54|11168.98|11168.98|0
1645604120000|2022-02-23 08:15:20|11168.09|11168.09|11168.09|11168.09|11168.09|11168.09|11168.09|11168.09|0
1645604130000|2022-02-23 08:15:30|11168.32|11168.32|11169.21|11169.21|11169.86|11169.86|11168.12|11168.12|0
1645604140000|2022-02-23 08:15:40|11168.68|11168.68|11169.14|11169.14|11169.93|11169.93|11166.77|11166.77|0
1645604150000|2022-02-23 08:15:50|11169.27|11169.27|11170.15|11170.15|11170.15|11170.15|11169.27|11169.27|0
1645604160000|2022-02-23 08:16:00|11169.71|11169.71|11170.63|11170.63|11170.63|11170.63|11169.71|11169.71|0
1645604170000|2022-02-23 08:16:10|11170.84|11170.84|11168.11|11168.11|11170.84|11170.84|11167.42|11167.42|0
1645604180000|2022-02-23 08:16:20|11168.55|11168.55|11167.99|11167.99|11168.55|11168.55|11167.67|11167.67|0
1645604190000|2022-02-23 08:16:30|11168.42|11168.42|11169.41|11169.41|11169.41|11169.41|11168.42|11168.42|0
1645604200000|2022-02-23 08:16:40|11169.73|11169.73|11169.85|11169.85|11170.95|11170.95|11169.73|11169.73|0
1645604210000|2022-02-23 08:16:50|11169.7|11169.7|11164.1|11164.1|11169.7|11169.7|11164.1|11164.1|0
1645604220000|2022-02-23 08:17:00|11164.98|11164.98|11164.86|11164.86|11164.98|11164.98|11164.24|11164.24|0
1645604230000|2022-02-23 08:17:10|11164.43|11164.43|11161.93|11161.93|11164.43|11164.43|11161.93|11161.93|0
1645604240000|2022-02-23 08:17:20|11162.37|11162.37|11161.87|11161.87|11162.37|11162.37|11161.49|11161.49|0
1645604260000|2022-02-23 08:17:40|11162.02|11162.02|11161.09|11161.09|11162.02|11162.02|11161.09|11161.09|0
1645604270000|2022-02-23 08:17:50|11160.98|11160.98|11157.89|11157.89|11160.98|11160.98|11157.89|11157.89|0
1645604280000|2022-02-23 08:18:00|11157.68|11157.68|11158.77|11158.77|11158.77|11158.77|11156.57|11156.57|0
1645604290000|2022-02-23 08:18:10|11158.14|11158.14|11159.45|11159.45|11159.45|11159.45|11158.14|11158.14|0
1645604300000|2022-02-23 08:18:20|11159.89|11159.89|11158|11158|11159.89|11159.89|11157.74|11157.74|0
1645604310000|2022-02-23 08:18:30|11157.69|11157.69|11158.32|11158.32|11158.32|11158.32|11157.69|11157.69|0
1645604320000|2022-02-23 08:18:40|11158.46|11158.46|11160.83|11160.83|11160.83|11160.83|11158.46|11158.46|0
1645604330000|2022-02-23 08:18:50|11160.54|11160.54|11160.24|11160.24|11160.54|11160.54|11160.24|11160.24|0
1645604340000|2022-02-23 08:19:00|11159.64|11159.64|11159.64|11159.64|11159.64|11159.64|11159.64|11159.64|0
1645604350000|2022-02-23 08:19:10|11159.79|11159.79|11160.43|11160.43|11160.43|11160.43|11159.79|11159.79|0
1645604360000|2022-02-23 08:19:20|11160.74|11160.74|11158.86|11158.86|11160.74|11160.74|11158.86|11158.86|0
1645604370000|2022-02-23 08:19:30|11158.61|11158.61|11157.58|11157.58|11158.61|11158.61|11157.58|11157.58|0
1645604380000|2022-02-23 08:19:40|11156.84|11156.84|11156.53|11156.53|11156.97|11156.97|11156.18|11156.18|0
1645604390000|2022-02-23 08:19:50|11157.16|11157.16|11159.3|11159.3|11159.3|11159.3|11157.16|11157.16|0
1645604400000|2022-02-23 08:20:00|11159.02|11159.02|11158.68|11158.68|11159.02|11159.02|11158.68|11158.68|0
1645604410000|2022-02-23 08:20:10|11158.41|11158.41|11158.41|11158.41|11158.41|11158.41|11158.41|11158.41|0
1645604430000|2022-02-23 08:20:30|11159.84|11159.84|11159.86|11159.86|11159.86|11159.86|11159.58|11159.58|0
1645604440000|2022-02-23 08:20:40|11158.6|11158.6|11159.58|11159.58|11159.89|11159.89|11158.6|11158.6|0
1645604450000|2022-02-23 08:20:50|11159.71|11159.71|11159.09|11159.09|11159.71|11159.71|11159.09|11159.09|0
1645604460000|2022-02-23 08:21:00|11158.4|11158.4|11159.55|11159.55|11159.55|11159.55|11158.4|11158.4|0
1645604470000|2022-02-23 08:21:10|11159.99|11159.99|11160.36|11160.36|11161.68|11161.68|11158.23|11158.23|0
1645604480000|2022-02-23 08:21:20|11161.68|11161.68|11161.81|11161.81|11162.75|11162.75|11161.68|11161.68|0
1645604490000|2022-02-23 08:21:30|11161.45|11161.45|11161.34|11161.34|11161.45|11161.45|11161.34|11161.34|0
1645604500000|2022-02-23 08:21:40|11160.91|11160.91|11159.93|11159.93|11160.91|11160.91|11159.61|11159.61|0
1645604520000|2022-02-23 08:22:00|11159.79|11159.79|11159.79|11159.79|11159.79|11159.79|11159.79|11159.79|0
1645604540000|2022-02-23 08:22:20|11160.42|11160.42|11159.49|11159.49|11160.42|11160.42|11159.49|11159.49|0
1645604560000|2022-02-23 08:22:40|11159.18|11159.18|11159.18|11159.18|11159.18|11159.18|11159.18|11159.18|0
1645604580000|2022-02-23 08:23:00|11159.1|11159.1|11158.05|11158.05|11159.1|11159.1|11158.05|11158.05|0
1645604590000|2022-02-23 08:23:10|11157.85|11157.85|11159.28|11159.28|11159.28|11159.28|11157.85|11157.85|0
1645604600000|2022-02-23 08:23:20|11159.1|11159.1|11159.41|11159.41|11159.41|11159.41|11159.1|11159.1|0
1645604610000|2022-02-23 08:23:30|11159.55|11159.55|11159.74|11159.74|11159.74|11159.74|11159.35|11159.35|0
1645604620000|2022-02-23 08:23:40|11160.05|11160.05|11160.05|11160.05|11160.05|11160.05|11160.05|11160.05|0
1645604640000|2022-02-23 08:24:00|11158.9|11158.9|11159.3|11159.3|11159.3|11159.3|11158.9|11158.9|0
1645604650000|2022-02-23 08:24:10|11159.09|11159.09|11162.66|11162.66|11162.86|11162.86|11159.09|11159.09|0
1645604660000|2022-02-23 08:24:20|11163.09|11163.09|11163.09|11163.09|11163.09|11163.09|11163.09|11163.09|0
1645604670000|2022-02-23 08:24:30|11162.66|11162.66|11162.51|11162.51|11162.66|11162.66|11162.51|11162.51|0
1645604680000|2022-02-23 08:24:40|11163.2|11163.2|11165.06|11165.06|11165.06|11165.06|11163.2|11163.2|0
1645604690000|2022-02-23 08:24:50|11166.13|11166.13|11165.14|11165.14|11166.13|11166.13|11165.14|11165.14|0
1645604700000|2022-02-23 08:25:00|11165.75|11165.75|11165.25|11165.25|11165.75|11165.75|11165.25|11165.25|0
1645604710000|2022-02-23 08:25:10|11164.53|11164.53|11163.13|11163.13|11164.53|11164.53|11163.13|11163.13|0
1645604720000|2022-02-23 08:25:20|11162.95|11162.95|11160.57|11160.57|11163.39|11163.39|11160.57|11160.57|0
1645604740000|2022-02-23 08:25:40|11160.01|11160.01|11159.58|11159.58|11160.01|11160.01|11159.58|11159.58|0
1645604750000|2022-02-23 08:25:50|11159.25|11159.25|11159.25|11159.25|11159.25|11159.25|11159.25|11159.25|0
1645604760000|2022-02-23 08:26:00|11158.9|11158.9|11158.9|11158.9|11158.9|11158.9|11158.9|11158.9|0
1645604770000|2022-02-23 08:26:10|11158.54|11158.54|11158.54|11158.54|11158.54|11158.54|11158.54|11158.54|0
1645604790000|2022-02-23 08:26:30|11158.33|11158.33|11158.69|11158.69|11158.69|11158.69|11158.33|11158.33|0
1645604800000|2022-02-23 08:26:40|11157.9|11157.9|11157.9|11157.9|11157.9|11157.9|11157.9|11157.9|0
1645604830000|2022-02-23 08:27:10|11157.04|11157.04|11156.4|11156.4|11157.04|11157.04|11155.72|11155.72|0
1645604840000|2022-02-23 08:27:20|11156.68|11156.68|11156.68|11156.68|11156.68|11156.68|11156.68|11156.68|0
1645604850000|2022-02-23 08:27:30|11156.81|11156.81|11156.81|11156.81|11156.81|11156.81|11156.81|11156.81|0
1645604860000|2022-02-23 08:27:40|11155.93|11155.93|11155.49|11155.49|11155.93|11155.93|11155.49|11155.49|0
1645604870000|2022-02-23 08:27:50|11155.22|11155.22|11154.94|11154.94|11155.22|11155.22|11154.94|11154.94|0
1645604880000|2022-02-23 08:28:00|11154.63|11154.63|11154.63|11154.63|11154.63|11154.63|11154.63|11154.63|0
1645604890000|2022-02-23 08:28:10|11153.84|11153.84|11152.82|11152.82|11153.84|11153.84|11152.82|11152.82|0
1645604910000|2022-02-23 08:28:30|11153.7|11153.7|11154.13|11154.13|11154.58|11154.58|11153.56|11153.56|0
1645604920000|2022-02-23 08:28:40|11154.37|11154.37|11154.37|11154.37|11154.37|11154.37|11154.37|11154.37|0
1645604930000|2022-02-23 08:28:50|11153.96|11153.96|11152.38|11152.38|11153.96|11153.96|11152.38|11152.38|0
1645604940000|2022-02-23 08:29:00|11152.02|11152.02|11151.88|11151.88|11152.02|11152.02|11151.88|11151.88|0
1645604950000|2022-02-23 08:29:10|11154.25|11154.25|11158.45|11158.45|11158.45|11158.45|11153.95|11153.95|0
1645604980000|2022-02-23 08:29:40|11159.08|11159.08|11159.08|11159.08|11159.08|11159.08|11159.08|11159.08|0
1645604990000|2022-02-23 08:29:50|11157.82|11157.82|11156.67|11156.67|11157.82|11157.82|11156.67|11156.67|0
1645605000000|2022-02-23 08:30:00|11157.61|11157.61|11158.97|11158.97|11158.97|11158.97|11157.61|11157.61|0
1645605010000|2022-02-23 08:30:10|11158.86|11158.86|11156.79|11156.79|11158.86|11158.86|11156.79|11156.79|0
1645605020000|2022-02-23 08:30:20|11156.52|11156.52|11155.28|11155.28|11156.52|11156.52|11153.96|11153.96|0
1645605030000|2022-02-23 08:30:30|11153.7|11153.7|11153.7|11153.7|11153.7|11153.7|11153.7|11153.7|0
1645605040000|2022-02-23 08:30:40|11153.38|11153.38|11152.13|11152.13|11153.38|11153.38|11152.13|11152.13|0
1645605050000|2022-02-23 08:30:50|11152.02|11152.02|11152.41|11152.41|11152.41|11152.41|11152.02|11152.02|0
1645605060000|2022-02-23 08:31:00|11151.78|11151.78|11144.2|11144.2|11151.78|11151.78|11144.07|11144.07|0
1645605070000|2022-02-23 08:31:10|11142.32|11142.32|11144.69|11144.69|11144.69|11144.69|11142.32|11142.32|0
1645605080000|2022-02-23 08:31:20|11145.63|11145.63|11145.76|11145.76|11145.76|11145.76|11145.63|11145.63|0
1645605090000|2022-02-23 08:31:30|11145.62|11145.62|11145.31|11145.31|11145.62|11145.62|11145.31|11145.31|0
1645605100000|2022-02-23 08:31:40|11144.68|11144.68|11144.99|11144.99|11144.99|11144.99|11144.68|11144.68|0
1645605120000|2022-02-23 08:32:00|11145.3|11145.3|11144.85|11144.85|11145.3|11145.3|11144.74|11144.74|0
1645605130000|2022-02-23 08:32:10|11145.07|11145.07|11145.07|11145.07|11145.07|11145.07|11145.07|11145.07|0
1645605140000|2022-02-23 08:32:20|11144.56|11144.56|11145.61|11145.61|11145.61|11145.61|11144.56|11144.56|0
1645605160000|2022-02-23 08:32:40|11144.9|11144.9|11144.9|11144.9|11144.9|11144.9|11144.9|11144.9|0
1645605170000|2022-02-23 08:32:50|11146.48|11146.48|11146.48|11146.48|11146.48|11146.48|11146.48|11146.48|0
1645605180000|2022-02-23 08:33:00|11146.28|11146.28|11146.28|11146.28|11146.28|11146.28|11146.28|11146.28|0
1645605190000|2022-02-23 08:33:10|11146.6|11146.6|11149.77|11149.77|11149.91|11149.91|11146.6|11146.6|0
1645605200000|2022-02-23 08:33:20|11150.38|11150.38|11154.15|11154.15|11154.35|11154.35|11150.38|11150.38|0
1645605210000|2022-02-23 08:33:30|11154.7|11154.7|11156.86|11156.86|11156.86|11156.86|11154.7|11154.7|0
1645605220000|2022-02-23 08:33:40|11157.93|11157.93|11157.93|11157.93|11157.93|11157.93|11157.93|11157.93|0
1645605240000|2022-02-23 08:34:00|11157.6|11157.6|11158.51|11158.51|11158.51|11158.51|11157.6|11157.6|0
1645605250000|2022-02-23 08:34:10|11158.73|11158.73|11158.92|11158.92|11158.92|11158.92|11158.73|11158.73|0
1645605270000|2022-02-23 08:34:30|11159.17|11159.17|11159.17|11159.17|11159.17|11159.17|11159.17|11159.17|0
1645605280000|2022-02-23 08:34:40|11158.92|11158.92|11160.73|11160.73|11160.73|11160.73|11158.92|11158.92|0
1645605290000|2022-02-23 08:34:50|11160.92|11160.92|11161.35|11161.35|11161.35|11161.35|11160.92|11160.92|0
1645605300000|2022-02-23 08:35:00|11161.66|11161.66|11161.66|11161.66|11161.66|11161.66|11161.66|11161.66|0
1645605320000|2022-02-23 08:35:20|11161.53|11161.53|11159.09|11159.09|11161.53|11161.53|11159.09|11159.09|0
1645605330000|2022-02-23 08:35:30|11159.01|11159.01|11159.01|11159.01|11159.01|11159.01|11159.01|11159.01|0
1645605340000|2022-02-23 08:35:40|11158.69|11158.69|11159.18|11159.18|11159.7|11159.7|11158.25|11158.25|0
1645605350000|2022-02-23 08:35:50|11159.66|11159.66|11159.66|11159.66|11159.66|11159.66|11159.03|11159.03|0
1645605360000|2022-02-23 08:36:00|11158.73|11158.73|11155|11155|11158.73|11158.73|11155|11155|0
1645605370000|2022-02-23 08:36:10|11154.81|11154.81|11155.5|11155.5|11155.5|11155.5|11154.81|11154.81|0
1645605390000|2022-02-23 08:36:30|11155.82|11155.82|11155.98|11155.98|11155.98|11155.98|11155.82|11155.82|0
1645605400000|2022-02-23 08:36:40|11155.77|11155.77|11155.77|11155.77|11155.77|11155.77|11155.77|11155.77|0
1645605420000|2022-02-23 08:37:00|11155.96|11155.96|11155.96|11155.96|11155.96|11155.96|11155.96|11155.96|0
1645605450000|2022-02-23 08:37:30|11156.16|11156.16|11156.16|11156.16|11156.16|11156.16|11156.16|11156.16|0
1645605460000|2022-02-23 08:37:40|11155.96|11155.96|11156.84|11156.84|11156.84|11156.84|11155.96|11155.96|0
1645605470000|2022-02-23 08:37:50|11156.68|11156.68|11157.04|11157.04|11157.04|11157.04|11156.6|11156.6|0
1645605480000|2022-02-23 08:38:00|11157.24|11157.24|11158.49|11158.49|11158.49|11158.49|11157.24|11157.24|0
1645605490000|2022-02-23 08:38:10|11158.26|11158.26|11161.26|11161.26|11161.26|11161.26|11158.26|11158.26|0
1645605500000|2022-02-23 08:38:20|11161.45|11161.45|11162.1|11162.1|11162.1|11162.1|11161.45|11161.45|0
1645605510000|2022-02-23 08:38:30|11164.3|11164.3|11164.3|11164.3|11164.3|11164.3|11164.3|11164.3|0
1645605530000|2022-02-23 08:38:50|11164.73|11164.73|11164.73|11164.73|11164.73|11164.73|11164.73|11164.73|0
1645605540000|2022-02-23 08:39:00|11164.86|11164.86|11165.29|11165.29|11165.29|11165.29|11164.86|11164.86|0
1645605550000|2022-02-23 08:39:10|11165.61|11165.61|11165.91|11165.91|11165.91|11165.91|11165.61|11165.61|0
1645605560000|2022-02-23 08:39:20|11166.22|11166.22|11166.22|11166.22|11166.22|11166.22|11166.22|11166.22|0
1645605580000|2022-02-23 08:39:40|11168.59|11168.59|11168.59|11168.59|11168.59|11168.59|11168.59|11168.59|0
1645605590000|2022-02-23 08:39:50|11169.39|11169.39|11174.46|11174.46|11175.09|11175.09|11169.39|11169.39|0
1645605600000|2022-02-23 08:40:00|11173.84|11173.84|11172.87|11172.87|11173.84|11173.84|11172.87|11172.87|0
1645605610000|2022-02-23 08:40:10|11172.32|11172.32|11171.26|11171.26|11172.32|11172.32|11171.26|11171.26|0
1645605620000|2022-02-23 08:40:20|11172.05|11172.05|11173.41|11173.41|11173.41|11173.41|11171.16|11171.16|0
1645605630000|2022-02-23 08:40:30|11174.2|11174.2|11174.89|11174.89|11174.89|11174.89|11174.2|11174.2|0
1645605640000|2022-02-23 08:40:40|11175.32|11175.32|11175.54|11175.54|11175.54|11175.54|11175.24|11175.24|0
1645605650000|2022-02-23 08:40:50|11175.82|11175.82|11175.82|11175.82|11175.82|11175.82|11175.82|11175.82|0
1645605660000|2022-02-23 08:41:00|11176.27|11176.27|11178.19|11178.19|11178.19|11178.19|11176.27|11176.27|0
1645605670000|2022-02-23 08:41:10|11179|11179|11181.51|11181.51|11183.4|11183.4|11179|11179|0
1645605680000|2022-02-23 08:41:20|11181.71|11181.71|11182.11|11182.11|11182.2|11182.2|11181.71|11181.71|0
1645605690000|2022-02-23 08:41:30|11182.51|11182.51|11182.08|11182.08|11182.51|11182.51|11182.08|11182.08|0
1645605700000|2022-02-23 08:41:40|11182.4|11182.4|11182.4|11182.4|11182.4|11182.4|11182.4|11182.4|0
1645605720000|2022-02-23 08:42:00|11182.2|11182.2|11182.42|11182.42|11182.42|11182.42|11182.2|11182.2|0
1645605740000|2022-02-23 08:42:20|11182.62|11182.62|11183.86|11183.86|11183.86|11183.86|11182.62|11182.62|0
1645605750000|2022-02-23 08:42:30|11184.27|11184.27|11184.27|11184.27|11184.27|11184.27|11184.27|11184.27|0
1645605770000|2022-02-23 08:42:50|11185|11185|11185.38|11185.38|11185.38|11185.38|11185|11185|0
1645605780000|2022-02-23 08:43:00|11185.72|11185.72|11187.15|11187.15|11187.15|11187.15|11185.72|11185.72|0
1645605790000|2022-02-23 08:43:10|11187.46|11187.46|11188.11|11188.11|11188.11|11188.11|11187.46|11187.46|0
1645605800000|2022-02-23 08:43:20|11188.47|11188.47|11188.47|11188.47|11188.47|11188.47|11188.47|11188.47|0
1645605810000|2022-02-23 08:43:30|11188.9|11188.9|11188.9|11188.9|11188.9|11188.9|11188.9|11188.9|0
1645605820000|2022-02-23 08:43:40|11188.27|11188.27|11188.27|11188.27|11188.27|11188.27|11188.27|11188.27|0
1645605830000|2022-02-23 08:43:50|11188.9|11188.9|11188.9|11188.9|11188.9|11188.9|11188.9|11188.9|0
1645605840000|2022-02-23 08:44:00|11188.58|11188.58|11194.83|11194.83|11195.17|11195.17|11188.58|11188.58|0
1645605850000|2022-02-23 08:44:10|11197.2|11197.2|11196.85|11196.85|11197.2|11197.2|11196.41|11196.41|0
1645605860000|2022-02-23 08:44:20|11197.42|11197.42|11198.76|11198.76|11198.76|11198.76|11197.42|11197.42|0
1645605870000|2022-02-23 08:44:30|11200.34|11200.34|11199.4|11199.4|11200.34|11200.34|11199.4|11199.4|0
1645605880000|2022-02-23 08:44:40|11199.51|11199.51|11200.49|11200.49|11200.49|11200.49|11199|11199|0
1645605890000|2022-02-23 08:44:50|11200.74|11200.74|11203.24|11203.24|11203.24|11203.24|11200.74|11200.74|0
1645605900000|2022-02-23 08:45:00|11202.9|11202.9|11203.97|11203.97|11203.97|11203.97|11202.9|11202.9|0
1645605910000|2022-02-23 08:45:10|11204.29|11204.29|11204.29|11204.29|11204.29|11204.29|11204.29|11204.29|0
1645605920000|2022-02-23 08:45:20|11203.72|11203.72|11204.51|11204.51|11204.51|11204.51|11203.72|11203.72|0
1645605930000|2022-02-23 08:45:30|11204.75|11204.75|11204.75|11204.75|11204.75|11204.75|11204.75|11204.75|0
1645605940000|2022-02-23 08:45:40|11205.69|11205.69|11207.84|11207.84|11207.84|11207.84|11205.69|11205.69|0
1645605950000|2022-02-23 08:45:50|11208.32|11208.32|11210.28|11210.28|11210.28|11210.28|11208.32|11208.32|0
1645605960000|2022-02-23 08:46:00|11209.03|11209.03|11209.07|11209.07|11209.07|11209.07|11208.72|11208.72|0
1645605970000|2022-02-23 08:46:10|11208.88|11208.88|11208.57|11208.57|11209.02|11209.02|11208.25|11208.25|0
1645605980000|2022-02-23 08:46:20|11208.88|11208.88|11209.82|11209.82|11209.82|11209.82|11208.88|11208.88|0
1645605990000|2022-02-23 08:46:30|11210.04|11210.04|11209.99|11209.99|11210.04|11210.04|11209.85|11209.85|0
1645606000000|2022-02-23 08:46:40|11209.85|11209.85|11210.15|11210.15|11210.15|11210.15|11209.85|11209.85|0
1645606010000|2022-02-23 08:46:50|11210.58|11210.58|11210.58|11210.58|11210.58|11210.58|11210.58|11210.58|0
1645606020000|2022-02-23 08:47:00|11210.14|11210.14|11210.14|11210.14|11210.14|11210.14|11210.14|11210.14|0
1645606030000|2022-02-23 08:47:10|11210.86|11210.86|11210.86|11210.86|11210.86|11210.86|11210.86|11210.86|0
1645606040000|2022-02-23 08:47:20|11209.97|11209.97|11209.97|11209.97|11209.97|11209.97|11209.97|11209.97|0
1645606070000|2022-02-23 08:47:50|11211.23|11211.23|11213.39|11213.39|11213.43|11213.43|11211.23|11211.23|0
1645606080000|2022-02-23 08:48:00|11213.48|11213.48|11213.48|11213.48|11213.48|11213.48|11213.48|11213.48|0
1645606100000|2022-02-23 08:48:20|11214.15|11214.15|11213.82|11213.82|11214.15|11214.15|11213.82|11213.82|0
1645606110000|2022-02-23 08:48:30|11213.46|11213.46|11213.24|11213.24|11213.46|11213.46|11213.24|11213.24|0
1645606120000|2022-02-23 08:48:40|11213.16|11213.16|11213|11213|11213.16|11213.16|11213|11213|0
1645606130000|2022-02-23 08:48:50|11210.63|11210.63|11209.84|11209.84|11210.63|11210.63|11209.84|11209.84|0
1645606140000|2022-02-23 08:49:00|11209.4|11209.4|11203.41|11203.41|11209.91|11209.91|11203.41|11203.41|0
1645606160000|2022-02-23 08:49:20|11203.25|11203.25|11203.25|11203.25|11203.25|11203.25|11203.25|11203.25|0
1645606170000|2022-02-23 08:49:30|11204.08|11204.08|11205.02|11205.02|11205.02|11205.02|11204.08|11204.08|0
1645606180000|2022-02-23 08:49:40|11204.61|11204.61|11204.06|11204.06|11204.61|11204.61|11204.06|11204.06|0
1645606190000|2022-02-23 08:49:50|11204.47|11204.47|11204.12|11204.12|11204.47|11204.47|11204.12|11204.12|0
1645606200000|2022-02-23 08:50:00|11203.87|11203.87|11203.51|11203.51|11203.87|11203.87|11203.28|11203.28|0
1645606210000|2022-02-23 08:50:10|11203.07|11203.07|11203.07|11203.07|11203.07|11203.07|11203.07|11203.07|0
1645606230000|2022-02-23 08:50:30|11203.18|11203.18|11203.18|11203.18|11203.18|11203.18|11203.18|11203.18|0
1645606240000|2022-02-23 08:50:40|11202.74|11202.74|11202.74|11202.74|11202.74|11202.74|11202.74|11202.74|0
1645606250000|2022-02-23 08:50:50|11203.37|11203.37|11202.71|11202.71|11204.31|11204.31|11202.49|11202.49|0
1645606260000|2022-02-23 08:51:00|11202.51|11202.51|11203.67|11203.67|11203.67|11203.67|11202.51|11202.51|0
1645606270000|2022-02-23 08:51:10|11204.25|11204.25|11204.97|11204.97|11204.97|11204.97|11204.25|11204.25|0
1645606280000|2022-02-23 08:51:20|11204.18|11204.18|11201.45|11201.45|11204.18|11204.18|11201.14|11201.14|0
1645606300000|2022-02-23 08:51:40|11201.81|11201.81|11202.98|11202.98|11202.98|11202.98|11201.81|11201.81|0
1645606310000|2022-02-23 08:51:50|11203.26|11203.26|11203.46|11203.46|11203.46|11203.46|11203.26|11203.26|0
1645606320000|2022-02-23 08:52:00|11203.17|11203.17|11203.96|11203.96|11203.96|11203.96|11203.17|11203.17|0
1645606330000|2022-02-23 08:52:10|11204.59|11204.59|11203.64|11203.64|11204.59|11204.59|11203.64|11203.64|0
1645606350000|2022-02-23 08:52:30|11203.44|11203.44|11200.72|11200.72|11203.44|11203.44|11200.72|11200.72|0
1645606360000|2022-02-23 08:52:40|11200.82|11200.82|11201.61|11201.61|11201.61|11201.61|11200.82|11200.82|0
1645606380000|2022-02-23 08:53:00|11201.35|11201.35|11201.35|11201.35|11201.35|11201.35|11201.35|11201.35|0
1645606390000|2022-02-23 08:53:10|11201.15|11201.15|11200.86|11200.86|11201.15|11201.15|11200.86|11200.86|0
1645606400000|2022-02-23 08:53:20|11200.42|11200.42|11200.42|11200.42|11200.42|11200.42|11200.42|11200.42|0
1645606410000|2022-02-23 08:53:30|11200.57|11200.57|11200.57|11200.57|11200.57|11200.57|11200.57|11200.57|0
1645606430000|2022-02-23 08:53:50|11200.13|11200.13|11200.28|11200.28|11200.28|11200.28|11200.13|11200.13|0
1645606440000|2022-02-23 08:54:00|11200.68|11200.68|11200.59|11200.59|11200.68|11200.68|11200.59|11200.59|0
1645606450000|2022-02-23 08:54:10|11199.29|11199.29|11198.5|11198.5|11199.29|11199.29|11198.5|11198.5|0
1645606460000|2022-02-23 08:54:20|11198.64|11198.64|11200.66|11200.66|11200.66|11200.66|11198.64|11198.64|0
1645606470000|2022-02-23 08:54:30|11201.91|11201.91|11201.91|11201.91|11201.91|11201.91|11201.91|11201.91|0
1645606490000|2022-02-23 08:54:50|11201.78|11201.78|11199.45|11199.45|11201.78|11201.78|11199.27|11199.27|0
1645606500000|2022-02-23 08:55:00|11200.71|11200.71|11201.28|11201.28|11201.46|11201.46|11200.4|11200.4|0
1645606510000|2022-02-23 08:55:10|11201.71|11201.71|11201.71|11201.71|11201.71|11201.71|11201.71|11201.71|0
1645606530000|2022-02-23 08:55:30|11201.96|11201.96|11201.77|11201.77|11201.96|11201.96|11201.63|11201.63|0
1645606540000|2022-02-23 08:55:40|11202.09|11202.09|11202.6|11202.6|11202.6|11202.6|11202.09|11202.09|0
1645606550000|2022-02-23 08:55:50|11203.04|11203.04|11203.11|11203.11|11203.11|11203.11|11202.93|11202.93|0
1645606560000|2022-02-23 08:56:00|11203.73|11203.73|11203.4|11203.4|11203.73|11203.73|11203.32|11203.32|0
1645606570000|2022-02-23 08:56:10|11203.51|11203.51|11203.51|11203.51|11203.51|11203.51|11203.51|11203.51|0
1645606580000|2022-02-23 08:56:20|11201.93|11201.93|11201.57|11201.57|11201.93|11201.93|11201.57|11201.57|0
1645606590000|2022-02-23 08:56:30|11200.09|11200.09|11199.55|11199.55|11200.09|11200.09|11199.55|11199.55|0
1645606600000|2022-02-23 08:56:40|11198.92|11198.92|11199.23|11199.23|11199.55|11199.55|11198.92|11198.92|0
1645606610000|2022-02-23 08:56:50|11199.69|11199.69|11199.69|11199.69|11199.69|11199.69|11199.69|11199.69|0
1645606620000|2022-02-23 08:57:00|11200.24|11200.24|11200.51|11200.51|11200.51|11200.51|11200.24|11200.24|0
1645606630000|2022-02-23 08:57:10|11198.94|11198.94|11198.63|11198.63|11199.57|11199.57|11198.32|11198.32|0
1645606640000|2022-02-23 08:57:20|11198.4|11198.4|11198.4|11198.4|11198.4|11198.4|11198.4|11198.4|0
1645606660000|2022-02-23 08:57:40|11197.46|11197.46|11197.14|11197.14|11197.46|11197.46|11197.14|11197.14|0
1645606670000|2022-02-23 08:57:50|11196.83|11196.83|11199.22|11199.22|11199.22|11199.22|11196.83|11196.83|0
1645606680000|2022-02-23 08:58:00|11198.91|11198.91|11199.23|11199.23|11199.53|11199.53|11198.59|11198.59|0
1645606690000|2022-02-23 08:58:10|11200.09|11200.09|11200.09|11200.09|11200.09|11200.09|11200.09|11200.09|0
1645606700000|2022-02-23 08:58:20|11200.77|11200.77|11204.87|11204.87|11204.87|11204.87|11200.77|11200.77|0
1645606710000|2022-02-23 08:58:30|11205.28|11205.28|11206|11206|11206|11206|11205.28|11205.28|0
1645606720000|2022-02-23 08:58:40|11205.87|11205.87|11205.61|11205.61|11205.87|11205.87|11205.61|11205.61|0
1645606730000|2022-02-23 08:58:50|11206.17|11206.17|11209.47|11209.47|11209.47|11209.47|11206.17|11206.17|0
1645606740000|2022-02-23 08:59:00|11209.62|11209.62|11209.94|11209.94|11209.94|11209.94|11209.62|11209.62|0
1645606750000|2022-02-23 08:59:10|11209.73|11209.73|11210.04|11210.04|11210.04|11210.04|11209.73|11209.73|0
1645606760000|2022-02-23 08:59:20|11210.27|11210.27|11210.64|11210.64|11210.64|11210.64|11210.27|11210.27|0
1645606770000|2022-02-23 08:59:30|11211.58|11211.58|11213.59|11213.59|11213.59|11213.59|11211.58|11211.58|0
1645606780000|2022-02-23 08:59:40|11213.69|11213.69|11213.69|11213.69|11213.69|11213.69|11213.69|11213.69|0
1645606790000|2022-02-23 08:59:50|11213.85|11213.85|11215.14|11215.14|11215.14|11215.14|11213.85|11213.85|0
1645606800000|2022-02-23 09:00:00|11215.53|11215.53|11215.53|11215.53|11215.53|11215.53|11215.53|11215.53|0
1645606810000|2022-02-23 09:00:10|11215.18|11215.18|11214.37|11214.37|11215.18|11215.18|11214.14|11214.14|0
1645606830000|2022-02-23 09:00:30|11213.58|11213.58|11213.58|11213.58|11213.58|11213.58|11213.58|11213.58|0
1645606850000|2022-02-23 09:00:50|11213.14|11213.14|11213.14|11213.14|11213.14|11213.14|11213.14|11213.14|0
1645606870000|2022-02-23 09:01:10|11212.78|11212.78|11212.15|11212.15|11212.78|11212.78|11212.15|11212.15|0
1645606900000|2022-02-23 09:01:40|11212.37|11212.37|11214.56|11214.56|11214.56|11214.56|11212.37|11212.37|0
1645606910000|2022-02-23 09:01:50|11214.95|11214.95|11214.77|11214.77|11214.95|11214.95|11214.77|11214.77|0
1645606920000|2022-02-23 09:02:00|11215|11215|11219.96|11219.96|11219.96|11219.96|11215|11215|0
1645606930000|2022-02-23 09:02:10|11220.27|11220.27|11220.77|11220.77|11220.77|11220.77|11220.27|11220.27|0
1645606940000|2022-02-23 09:02:20|11222.1|11222.1|11222.9|11222.9|11222.9|11222.9|11221.67|11221.67|0
1645606950000|2022-02-23 09:02:30|11222.47|11222.47|11222.47|11222.47|11222.47|11222.47|11222.47|11222.47|0
1645606960000|2022-02-23 09:02:40|11222.66|11222.66|11223.6|11223.6|11223.6|11223.6|11222.66|11222.66|0
1645606970000|2022-02-23 09:02:50|11222.35|11222.35|11221.72|11221.72|11222.98|11222.98|11221.72|11221.72|0
1645606980000|2022-02-23 09:03:00|11221.94|11221.94|11221.94|11221.94|11221.94|11221.94|11221.94|11221.94|0
1645606990000|2022-02-23 09:03:10|11221.82|11221.82|11222.04|11222.04|11222.04|11222.04|11221.82|11221.82|0
1645607000000|2022-02-23 09:03:20|11221.72|11221.72|11219.66|11219.66|11221.72|11221.72|11219.66|11219.66|0
1645607010000|2022-02-23 09:03:30|11219.98|11219.98|11219.98|11219.98|11219.98|11219.98|11219.98|11219.98|0
1645607020000|2022-02-23 09:03:40|11219.58|11219.58|11221.15|11221.15|11221.15|11221.15|11219.58|11219.58|0
1645607030000|2022-02-23 09:03:50|11222.72|11222.72|11221.47|11221.47|11222.72|11222.72|11221.47|11221.47|0
1645607040000|2022-02-23 09:04:00|11221.56|11221.56|11221.56|11221.56|11221.56|11221.56|11221.56|11221.56|0
1645607050000|2022-02-23 09:04:10|11221.79|11221.79|11222.39|11222.39|11222.39|11222.39|11221.79|11221.79|0
1645607060000|2022-02-23 09:04:20|11221.96|11221.96|11221.96|11221.96|11221.96|11221.96|11221.96|11221.96|0
1645607070000|2022-02-23 09:04:30|11222.59|11222.59|11222.27|11222.27|11222.59|11222.59|11222.27|11222.27|0
1645607080000|2022-02-23 09:04:40|11222|11222|11222|11222|11222|11222|11222|11222|0
1645607090000|2022-02-23 09:04:50|11221.57|11221.57|11221.57|11221.57|11221.57|11221.57|11221.57|11221.57|0
1645607100000|2022-02-23 09:05:00|11221.87|11221.87|11221.81|11221.81|11221.87|11221.87|11221.53|11221.53|0
1645607110000|2022-02-23 09:05:10|11220.04|11220.04|11219.73|11219.73|11220.04|11220.04|11219.73|11219.73|0
1645607120000|2022-02-23 09:05:20|11219.42|11219.42|11219.31|11219.31|11219.42|11219.42|11219.1|11219.1|0
1645607130000|2022-02-23 09:05:30|11220.02|11220.02|11222.39|11222.39|11222.75|11222.75|11220.02|11220.02|0
1645607140000|2022-02-23 09:05:40|11222.54|11222.54|11222.54|11222.54|11222.54|11222.54|11222.54|11222.54|0
1645607160000|2022-02-23 09:06:00|11221.74|11221.74|11222.37|11222.37|11222.37|11222.37|11221.74|11221.74|0
1645607180000|2022-02-23 09:06:20|11221.66|11221.66|11222.54|11222.54|11222.54|11222.54|11221.66|11221.66|0
1645607190000|2022-02-23 09:06:30|11223|11223|11221.63|11221.63|11223|11223|11220.84|11220.84|0
1645607210000|2022-02-23 09:06:50|11221.31|11221.31|11221.96|11221.96|11221.96|11221.96|11221|11221|0
1645607220000|2022-02-23 09:07:00|11221.77|11221.77|11221.77|11221.77|11221.77|11221.77|11221.77|11221.77|0
1645607230000|2022-02-23 09:07:10|11221.67|11221.67|11221.67|11221.67|11221.67|11221.67|11221.67|11221.67|0
1645607250000|2022-02-23 09:07:30|11221.36|11221.36|11221.36|11221.36|11221.36|11221.36|11221.36|11221.36|0
1645607260000|2022-02-23 09:07:40|11221.06|11221.06|11221.06|11221.06|11221.36|11221.36|11221.06|11221.06|0
1645607270000|2022-02-23 09:07:50|11221.46|11221.46|11220.87|11220.87|11221.56|11221.56|11220.8|11220.8|0
1645607280000|2022-02-23 09:08:00|11221.17|11221.17|11221.47|11221.47|11221.47|11221.47|11221.17|11221.17|0
1645607290000|2022-02-23 09:08:10|11221.76|11221.76|11221.87|11221.87|11221.87|11221.87|11221.76|11221.76|0
1645607300000|2022-02-23 09:08:20|11221.57|11221.57|11223.45|11223.45|11223.45|11223.45|11221.57|11221.57|0
1645607310000|2022-02-23 09:08:30|11223.77|11223.77|11224.08|11224.08|11224.4|11224.4|11223.77|11223.77|0
1645607320000|2022-02-23 09:08:40|11225.66|11225.66|11225.66|11225.66|11225.66|11225.66|11225.66|11225.66|0
1645607330000|2022-02-23 09:08:50|11226.23|11226.23|11223.87|11223.87|11226.23|11226.23|11223.87|11223.87|0
1645607340000|2022-02-23 09:09:00|11224.17|11224.17|11223.86|11223.86|11224.17|11224.17|11223.38|11223.38|0
1645607360000|2022-02-23 09:09:20|11223.43|11223.43|11223.43|11223.43|11223.43|11223.43|11223.43|11223.43|0
1645607370000|2022-02-23 09:09:30|11223.64|11223.64|11223.64|11223.64|11223.64|11223.64|11223.64|11223.64|0
1645607380000|2022-02-23 09:09:40|11224.12|11224.12|11224.81|11224.81|11225.06|11225.06|11224.12|11224.12|0
1645607400000|2022-02-23 09:10:00|11224.67|11224.67|11224.67|11224.67|11224.67|11224.67|11224.67|11224.67|0
1645607420000|2022-02-23 09:10:20|11226.24|11226.24|11228.59|11228.59|11229.07|11229.07|11226.24|11226.24|0
1645607430000|2022-02-23 09:10:30|11228.75|11228.75|11229.39|11229.39|11229.69|11229.69|11228.75|11228.75|0
1645607440000|2022-02-23 09:10:40|11227.02|11227.02|11226.42|11226.42|11227.02|11227.02|11226.42|11226.42|0
1645607450000|2022-02-23 09:10:50|11225.82|11225.82|11226.12|11226.12|11226.12|11226.12|11225.82|11225.82|0
1645607460000|2022-02-23 09:11:00|11223.92|11223.92|11223.29|11223.29|11223.92|11223.92|11222.98|11222.98|0
1645607470000|2022-02-23 09:11:10|11223.9|11223.9|11223.99|11223.99|11223.99|11223.99|11223.69|11223.69|0
1645607480000|2022-02-23 09:11:20|11224.1|11224.1|11224.1|11224.1|11224.1|11224.1|11224.1|11224.1|0
1645607490000|2022-02-23 09:11:30|11223.22|11223.22|11223.3|11223.3|11223.3|11223.3|11223.22|11223.22|0
1645607500000|2022-02-23 09:11:40|11225.07|11225.07|11229.7|11229.7|11229.7|11229.7|11225.07|11225.07|0
1645607510000|2022-02-23 09:11:50|11229.39|11229.39|11229.07|11229.07|11229.39|11229.39|11229.07|11229.07|0
1645607520000|2022-02-23 09:12:00|11229.28|11229.28|11229.48|11229.48|11229.48|11229.48|11229.28|11229.28|0
1645607530000|2022-02-23 09:12:10|11229.91|11229.91|11229.91|11229.91|11229.91|11229.91|11229.91|11229.91|0
1645607540000|2022-02-23 09:12:20|11229.59|11229.59|11228.11|11228.11|11230.22|11230.22|11227.08|11227.08|0
1645607570000|2022-02-23 09:12:50|11228.26|11228.26|11233.01|11233.01|11233.01|11233.01|11228.26|11228.26|0
1645607580000|2022-02-23 09:13:00|11233.38|11233.38|11237.52|11237.52|11237.52|11237.52|11233.38|11233.38|0
1645607590000|2022-02-23 09:13:10|11237.63|11237.63|11237.77|11237.77|11237.77|11237.77|11237.63|11237.63|0
1645607600000|2022-02-23 09:13:20|11238.84|11238.84|11238.84|11238.84|11238.84|11238.84|11238.84|11238.84|0
1645607610000|2022-02-23 09:13:30|11239.44|11239.44|11239.44|11239.44|11239.44|11239.44|11239.44|11239.44|0
1645607620000|2022-02-23 09:13:40|11238.18|11238.18|11238.66|11238.66|11238.66|11238.66|11237.87|11237.87|0
1645607630000|2022-02-23 09:13:50|11238.58|11238.58|11238.89|11238.89|11238.89|11238.89|11238.58|11238.58|0
1645607650000|2022-02-23 09:14:10|11239.31|11239.31|11240.02|11240.02|11240.02|11240.02|11239.31|11239.31|0
1645607660000|2022-02-23 09:14:20|11240.25|11240.25|11240.25|11240.25|11240.25|11240.25|11240.25|11240.25|0
1645607680000|2022-02-23 09:14:40|11239.3|11239.3|11239.5|11239.5|11239.5|11239.5|11238.99|11238.99|0
1645607690000|2022-02-23 09:14:50|11239.91|11239.91|11239.39|11239.39|11239.91|11239.91|11239.39|11239.39|0
1645607710000|2022-02-23 09:15:10|11240.25|11240.25|11240.25|11240.25|11240.25|11240.25|11240.25|11240.25|0
1645607760000|2022-02-23 09:16:00|11239.39|11239.39|11239.07|11239.07|11239.39|11239.39|11238.76|11238.76|0
1645607780000|2022-02-23 09:16:20|11237.75|11237.75|11237.35|11237.35|11237.75|11237.75|11237.35|11237.35|0
1645607800000|2022-02-23 09:16:40|11236.47|11236.47|11236.47|11236.47|11236.47|11236.47|11236.47|11236.47|0
1645607810000|2022-02-23 09:16:50|11236.15|11236.15|11236.15|11236.15|11236.15|11236.15|11236.15|11236.15|0
1645607820000|2022-02-23 09:17:00|11235.84|11235.84|11226.77|11226.77|11235.84|11235.84|11226.77|11226.77|0
1645607830000|2022-02-23 09:17:10|11225.62|11225.62|11225.62|11225.62|11225.62|11225.62|11225.62|11225.62|0
1645607840000|2022-02-23 09:17:20|11225.48|11225.48|11224.85|11224.85|11225.48|11225.48|11224.85|11224.85|0
1645607850000|2022-02-23 09:17:30|11224.77|11224.77|11224.77|11224.77|11224.97|11224.97|11224.77|11224.77|0
1645607870000|2022-02-23 09:17:50|11226.01|11226.01|11229.44|11229.44|11229.76|11229.76|11226.01|11226.01|0
1645607880000|2022-02-23 09:18:00|11229.01|11229.01|11229.01|11229.01|11229.01|11229.01|11229.01|11229.01|0
1645607900000|2022-02-23 09:18:20|11228.38|11228.38|11229.22|11229.22|11229.22|11229.22|11228.38|11228.38|0
1645607940000|2022-02-23 09:19:00|11229.82|11229.82|11231.15|11231.15|11231.15|11231.15|11229.82|11229.82|0
1645607960000|2022-02-23 09:19:20|11231.46|11231.46|11232.72|11232.72|11232.72|11232.72|11231.46|11231.46|0
1645607970000|2022-02-23 09:19:30|11232.51|11232.51|11231.33|11231.33|11232.51|11232.51|11231.33|11231.33|0
1645607980000|2022-02-23 09:19:40|11230.7|11230.7|11230.39|11230.39|11230.7|11230.7|11230.39|11230.39|0
1645608000000|2022-02-23 09:20:00|11230.59|11230.59|11230.82|11230.82|11230.82|11230.82|11230.59|11230.59|0
1645608020000|2022-02-23 09:20:20|11233.19|11233.19|11233.19|11233.19|11233.19|11233.19|11233.19|11233.19|0
1645608050000|2022-02-23 09:20:50|11233.3|11233.3|11231.95|11231.95|11233.3|11233.3|11230.97|11230.97|0
1645608060000|2022-02-23 09:21:00|11232.17|11232.17|11232.17|11232.17|11232.17|11232.17|11232.17|11232.17|0
1645608070000|2022-02-23 09:21:10|11232.48|11232.48|11233.11|11233.11|11233.11|11233.11|11232.48|11232.48|0
1645608080000|2022-02-23 09:21:20|11232.92|11232.92|11232.04|11232.04|11232.92|11232.92|11232.04|11232.04|0
1645608100000|2022-02-23 09:21:40|11232.15|11232.15|11231.21|11231.21|11232.15|11232.15|11230.89|11230.89|0
1645608110000|2022-02-23 09:21:50|11230.27|11230.27|11230.27|11230.27|11230.27|11230.27|11230.27|11230.27|0
1645608120000|2022-02-23 09:22:00|11230.58|11230.58|11230.89|11230.89|11230.89|11230.89|11230.58|11230.58|0
1645608130000|2022-02-23 09:22:10|11229.51|11229.51|11229.51|11229.51|11229.51|11229.51|11228.72|11228.72|0
1645608140000|2022-02-23 09:22:20|11228.8|11228.8|11228.19|11228.19|11228.8|11228.8|11228.19|11228.19|0
1645608150000|2022-02-23 09:22:30|11227.78|11227.78|11227.78|11227.78|11227.78|11227.78|11227.78|11227.78|0
1645608160000|2022-02-23 09:22:40|11227.49|11227.49|11226.14|11226.14|11227.49|11227.49|11226.14|11226.14|0
1645608170000|2022-02-23 09:22:50|11226.06|11226.06|11226.63|11226.63|11226.63|11226.63|11225.92|11225.92|0
1645608180000|2022-02-23 09:23:00|11226.76|11226.76|11225.51|11225.51|11226.76|11226.76|11225.51|11225.51|0
1645608190000|2022-02-23 09:23:10|11225.82|11225.82|11225.82|11225.82|11225.82|11225.82|11225.82|11225.82|0
1645608200000|2022-02-23 09:23:20|11225.68|11225.68|11225.53|11225.53|11225.68|11225.68|11225.53|11225.53|0
1645608210000|2022-02-23 09:23:30|11224.59|11224.59|11224.59|11224.59|11224.59|11224.59|11224.59|11224.59|0
1645608220000|2022-02-23 09:23:40|11224.45|11224.45|11224.04|11224.04|11224.45|11224.45|11223.51|11223.51|0
1645608230000|2022-02-23 09:23:50|11224.42|11224.42|11224.09|11224.09|11224.42|11224.42|11223.9|11223.9|0
1645608240000|2022-02-23 09:24:00|11223.83|11223.83|11222.98|11222.98|11223.83|11223.83|11222.98|11222.98|0
1645608250000|2022-02-23 09:24:10|11223.37|11223.37|11223.7|11223.7|11223.7|11223.7|11223.32|11223.32|0
1645608260000|2022-02-23 09:24:20|11223.79|11223.79|11224.08|11224.08|11224.08|11224.08|11223.79|11223.79|0
1645608270000|2022-02-23 09:24:30|11224.53|11224.53|11225.07|11225.07|11225.07|11225.07|11224.53|11224.53|0
1645608300000|2022-02-23 09:25:00|11224.84|11224.84|11224.5|11224.5|11224.84|11224.84|11224.5|11224.5|0
1645608310000|2022-02-23 09:25:10|11225.07|11225.07|11224.22|11224.22|11225.07|11225.07|11224.22|11224.22|0
1645608320000|2022-02-23 09:25:20|11224.53|11224.53|11224.63|11224.63|11224.63|11224.63|11224.34|11224.34|0
1645608330000|2022-02-23 09:25:30|11224.14|11224.14|11224.14|11224.14|11224.14|11224.14|11224.14|11224.14|0
1645608340000|2022-02-23 09:25:40|11225.72|11225.72|11225.72|11225.72|11225.72|11225.72|11225.72|11225.72|0
1645608350000|2022-02-23 09:25:50|11225.28|11225.28|11225.28|11225.28|11225.28|11225.28|11225.28|11225.28|0
1645608360000|2022-02-23 09:26:00|11224.49|11224.49|11223.96|11223.96|11225.56|11225.56|11223.95|11223.95|0
1645608370000|2022-02-23 09:26:10|11223.57|11223.57|11223.57|11223.57|11223.57|11223.57|11223.57|11223.57|0
1645608380000|2022-02-23 09:26:20|11224.36|11224.36|11224.46|11224.46|11224.46|11224.46|11224.36|11224.36|0
1645608390000|2022-02-23 09:26:30|11224.06|11224.06|11224.06|11224.06|11224.06|11224.06|11224.06|11224.06|0
1645608400000|2022-02-23 09:26:40|11222.48|11222.48|11221.4|11221.4|11222.48|11222.48|11221.4|11221.4|0
1645608410000|2022-02-23 09:26:50|11221.26|11221.26|11219.43|11219.43|11221.4|11221.4|11219.43|11219.43|0
1645608420000|2022-02-23 09:27:00|11219.12|11219.12|11217.52|11217.52|11219.12|11219.12|11217.52|11217.52|0
1645608430000|2022-02-23 09:27:10|11217.83|11217.83|11218.63|11218.63|11218.63|11218.63|11217.83|11217.83|0
1645608440000|2022-02-23 09:27:20|11219.88|11219.88|11219.88|11219.88|11219.88|11219.88|11219.88|11219.88|0
1645608450000|2022-02-23 09:27:30|11220.2|11220.2|11220.2|11220.2|11220.2|11220.2|11220.2|11220.2|0
1645608470000|2022-02-23 09:27:50|11219.92|11219.92|11219.77|11219.77|11219.92|11219.92|11219.77|11219.77|0
1645608480000|2022-02-23 09:28:00|11220.13|11220.13|11220.13|11220.13|11220.13|11220.13|11220.13|11220.13|0
1645608490000|2022-02-23 09:28:10|11219.25|11219.25|11218.79|11218.79|11219.25|11219.25|11218.79|11218.79|0
1645608520000|2022-02-23 09:28:40|11218.88|11218.88|11218.55|11218.55|11218.88|11218.88|11218.55|11218.55|0
1645608530000|2022-02-23 09:28:50|11218.94|11218.94|11220.27|11220.27|11220.27|11220.27|11218.6|11218.6|0
1645608540000|2022-02-23 09:29:00|11220.05|11220.05|11220.05|11220.05|11220.05|11220.05|11220.05|11220.05|0
1645608550000|2022-02-23 09:29:10|11219.95|11219.95|11217.86|11217.86|11219.95|11219.95|11217.86|11217.86|0
1645608560000|2022-02-23 09:29:20|11217.77|11217.77|11218.92|11218.92|11219.28|11219.28|11217.77|11217.77|0
1645608570000|2022-02-23 09:29:30|11219.21|11219.21|11219.09|11219.09|11219.21|11219.21|11219.09|11219.09|0
1645608580000|2022-02-23 09:29:40|11218.15|11218.15|11219.41|11219.41|11219.41|11219.41|11217.52|11217.52|0
1645608590000|2022-02-23 09:29:50|11219.29|11219.29|11219.29|11219.29|11219.29|11219.29|11219.29|11219.29|0
1645608600000|2022-02-23 09:30:00|11219.73|11219.73|11219.73|11219.73|11219.73|11219.73|11219.73|11219.73|0
1645608610000|2022-02-23 09:30:10|11219.88|11219.88|11221.13|11221.13|11221.13|11221.13|11219.88|11219.88|0
1645608620000|2022-02-23 09:30:20|11221.45|11221.45|11221.64|11221.64|11221.64|11221.64|11221.45|11221.45|0
1645608630000|2022-02-23 09:30:30|11221.83|11221.83|11223.41|11223.41|11223.41|11223.41|11221.83|11221.83|0
1645608640000|2022-02-23 09:30:40|11222.97|11222.97|11222.97|11222.97|11222.97|11222.97|11222.97|11222.97|0
1645608650000|2022-02-23 09:30:50|11224.22|11224.22|11224.22|11224.22|11224.22|11224.22|11224.22|11224.22|0
1645608660000|2022-02-23 09:31:00|11224.96|11224.96|11227.04|11227.04|11227.04|11227.04|11224.96|11224.96|0
1645608670000|2022-02-23 09:31:10|11227.92|11227.92|11228.4|11228.4|11228.4|11228.4|11227.92|11227.92|0
1645608680000|2022-02-23 09:31:20|11229.19|11229.19|11228.17|11228.17|11229.19|11229.19|11228.17|11228.17|0
1645608690000|2022-02-23 09:31:30|11228.72|11228.72|11227.92|11227.92|11228.72|11228.72|11227.92|11227.92|0
1645608700000|2022-02-23 09:31:40|11228.1|11228.1|11227.92|11227.92|11228.1|11228.1|11227.92|11227.92|0
1645608710000|2022-02-23 09:31:50|11228.05|11228.05|11228.79|11228.79|11228.79|11228.79|11228.05|11228.05|0
1645608720000|2022-02-23 09:32:00|11229.01|11229.01|11233.27|11233.27|11233.27|11233.27|11229.01|11229.01|0
1645608730000|2022-02-23 09:32:10|11233.87|11233.87|11232.24|11232.24|11234.61|11234.61|11232.24|11232.24|0
1645608740000|2022-02-23 09:32:20|11232.87|11232.87|11232.87|11232.87|11232.87|11232.87|11232.87|11232.87|0
1645608750000|2022-02-23 09:32:30|11233.3|11233.3|11233.1|11233.1|11233.3|11233.3|11233.1|11233.1|0
1645608760000|2022-02-23 09:32:40|11233.51|11233.51|11233.51|11233.51|11233.51|11233.51|11233.51|11233.51|0
1645608770000|2022-02-23 09:32:50|11233.32|11233.32|11233.32|11233.32|11233.32|11233.32|11233.32|11233.32|0
1645608800000|2022-02-23 09:33:20|11233.22|11233.22|11233.14|11233.14|11233.22|11233.22|11231.97|11231.97|0
1645608810000|2022-02-23 09:33:30|11233.28|11233.28|11233.55|11233.55|11233.55|11233.55|11233.28|11233.28|0
1645608840000|2022-02-23 09:34:00|11234.18|11234.18|11234.81|11234.81|11234.81|11234.81|11234.18|11234.18|0
1645608860000|2022-02-23 09:34:20|11235.03|11235.03|11235.72|11235.72|11236.03|11236.03|11235.03|11235.03|0
1645608870000|2022-02-23 09:34:30|11235.09|11235.09|11235.09|11235.09|11235.09|11235.09|11235.09|11235.09|0
1645608880000|2022-02-23 09:34:40|11235.39|11235.39|11235.39|11235.39|11235.39|11235.39|11235.39|11235.39|0
1645608900000|2022-02-23 09:35:00|11236.46|11236.46|11237|11237|11237|11237|11236.46|11236.46|0
1645608910000|2022-02-23 09:35:10|11238.35|11238.35|11238.81|11238.81|11238.81|11238.81|11238.35|11238.35|0
1645608940000|2022-02-23 09:35:40|11238.5|11238.5|11238.81|11238.81|11238.81|11238.81|11238.5|11238.5|0
1645608950000|2022-02-23 09:35:50|11239.25|11239.25|11239.36|11239.36|11239.36|11239.36|11239.25|11239.25|0
1645608960000|2022-02-23 09:36:00|11239.08|11239.08|11238.28|11238.28|11239.08|11239.08|11237.77|11237.77|0
1645608970000|2022-02-23 09:36:10|11237.49|11237.49|11235.33|11235.33|11237.49|11237.49|11235.33|11235.33|0
1645608980000|2022-02-23 09:36:20|11234.92|11234.92|11235.02|11235.02|11235.02|11235.02|11234.92|11234.92|0
1645608990000|2022-02-23 09:36:30|11235.48|11235.48|11235.59|11235.59|11235.59|11235.59|11235.48|11235.48|0
1645609000000|2022-02-23 09:36:40|11235.75|11235.75|11235.27|11235.27|11235.75|11235.75|11235.27|11235.27|0
1645609010000|2022-02-23 09:36:50|11236.85|11236.85|11237.9|11237.9|11238.16|11238.16|11236.85|11236.85|0
1645609020000|2022-02-23 09:37:00|11237.27|11237.27|11237.79|11237.79|11238.15|11238.15|11237.27|11237.27|0
1645609030000|2022-02-23 09:37:10|11237.59|11237.59|11237.59|11237.59|11237.59|11237.59|11237.59|11237.59|0
1645609040000|2022-02-23 09:37:20|11237.36|11237.36|11236.92|11236.92|11237.36|11237.36|11236.92|11236.92|0
1645609050000|2022-02-23 09:37:30|11236.48|11236.48|11236.48|11236.48|11236.48|11236.48|11236.48|11236.48|0
1645609070000|2022-02-23 09:37:50|11236.57|11236.57|11236.57|11236.57|11236.57|11236.57|11236.57|11236.57|0
1645609080000|2022-02-23 09:38:00|11234.2|11234.2|11235.46|11235.46|11235.46|11235.46|11234.2|11234.2|0
1645609090000|2022-02-23 09:38:10|11235.02|11235.02|11235.02|11235.02|11235.02|11235.02|11235.02|11235.02|0
1645609100000|2022-02-23 09:38:20|11234.88|11234.88|11234.98|11234.98|11234.98|11234.98|11234.88|11234.88|0
1645609110000|2022-02-23 09:38:30|11235.42|11235.42|11235.42|11235.42|11235.42|11235.42|11235.42|11235.42|0
1645609120000|2022-02-23 09:38:40|11235.53|11235.53|11235.53|11235.53|11235.53|11235.53|11235.53|11235.53|0
1645609140000|2022-02-23 09:39:00|11234.9|11234.9|11235.11|11235.11|11235.11|11235.11|11234.9|11234.9|0
1645609150000|2022-02-23 09:39:10|11236.01|11236.01|11236.32|11236.32|11236.32|11236.32|11236.01|11236.01|0
1645609160000|2022-02-23 09:39:20|11236.01|11236.01|11235.47|11235.47|11236.01|11236.01|11235.47|11235.47|0
1645609170000|2022-02-23 09:39:30|11235.78|11235.78|11235.48|11235.48|11235.78|11235.78|11235.48|11235.48|0
1645609180000|2022-02-23 09:39:40|11234.85|11234.85|11234.24|11234.24|11234.85|11234.85|11233.93|11233.93|0
1645609190000|2022-02-23 09:39:50|11234.87|11234.87|11235.17|11235.17|11235.17|11235.17|11234.87|11234.87|0
1645609200000|2022-02-23 09:40:00|11234.86|11234.86|11235.13|11235.13|11235.54|11235.54|11234.5|11234.5|0
1645609220000|2022-02-23 09:40:20|11234.77|11234.77|11234.77|11234.77|11234.77|11234.77|11234.77|11234.77|0
1645609230000|2022-02-23 09:40:30|11235.17|11235.17|11236|11236|11236|11236|11235.17|11235.17|0
1645609240000|2022-02-23 09:40:40|11236.39|11236.39|11238.03|11238.03|11238.27|11238.27|11236.39|11236.39|0
1645609250000|2022-02-23 09:40:50|11238.12|11238.12|11238.12|11238.12|11238.12|11238.12|11238.12|11238.12|0
1645609260000|2022-02-23 09:41:00|11240.63|11240.63|11241.35|11241.35|11242.14|11242.14|11240.32|11240.32|0
1645609280000|2022-02-23 09:41:20|11239.78|11239.78|11239.15|11239.15|11239.78|11239.78|11239.15|11239.15|0
1645609290000|2022-02-23 09:41:30|11238.52|11238.52|11238.67|11238.67|11238.67|11238.67|11238.52|11238.52|0
1645609310000|2022-02-23 09:41:50|11238.97|11238.97|11240.18|11240.18|11240.18|11240.18|11238.97|11238.97|0
1645609320000|2022-02-23 09:42:00|11240.63|11240.63|11241.38|11241.38|11241.38|11241.38|11240.63|11240.63|0
1645609330000|2022-02-23 09:42:10|11241.19|11241.19|11241.19|11241.19|11241.19|11241.19|11241.19|11241.19|0
1645609340000|2022-02-23 09:42:20|11240.88|11240.88|11241.27|11241.27|11241.27|11241.27|11240.88|11240.88|0
1645609350000|2022-02-23 09:42:30|11241.4|11241.4|11241.23|11241.23|11241.4|11241.4|11240.1|11240.1|0
1645609360000|2022-02-23 09:42:40|11242.55|11242.55|11242.57|11242.57|11242.57|11242.57|11242.11|11242.11|0
1645609370000|2022-02-23 09:42:50|11243.64|11243.64|11243.55|11243.55|11243.91|11243.91|11243.55|11243.55|0
1645609380000|2022-02-23 09:43:00|11243.64|11243.64|11243.63|11243.63|11243.95|11243.95|11243.63|11243.63|0
1645609400000|2022-02-23 09:43:20|11243.37|11243.37|11243.37|11243.37|11243.37|11243.37|11243.37|11243.37|0
1645609410000|2022-02-23 09:43:30|11242.98|11242.98|11242.98|11242.98|11242.98|11242.98|11242.98|11242.98|0
1645609420000|2022-02-23 09:43:40|11242.89|11242.89|11242.97|11242.97|11243.24|11243.24|11242.89|11242.89|0
1645609430000|2022-02-23 09:43:50|11242.84|11242.84|11242.32|11242.32|11242.84|11242.84|11242.32|11242.32|0
1645609440000|2022-02-23 09:44:00|11242.04|11242.04|11241.74|11241.74|11242.04|11242.04|11241.11|11241.11|0
1645609450000|2022-02-23 09:44:10|11240.43|11240.43|11237.1|11237.1|11240.43|11240.43|11237.1|11237.1|0
1645609460000|2022-02-23 09:44:20|11237.31|11237.31|11236.61|11236.61|11237.31|11237.31|11236.61|11236.61|0
1645609470000|2022-02-23 09:44:30|11237.4|11237.4|11238.98|11238.98|11238.98|11238.98|11237.4|11237.4|0
1645609480000|2022-02-23 09:44:40|11239.29|11239.29|11239.57|11239.57|11239.57|11239.57|11239.29|11239.29|0
1645609490000|2022-02-23 09:44:50|11239.39|11239.39|11239.39|11239.39|11239.39|11239.39|11239.39|11239.39|0
1645609500000|2022-02-23 09:45:00|11239.7|11239.7|11238.85|11238.85|11240.64|11240.64|11238.85|11238.85|0
1645609510000|2022-02-23 09:45:10|11237.27|11237.27|11236.53|11236.53|11237.47|11237.47|11236.53|11236.53|0
1645609520000|2022-02-23 09:45:20|11236.26|11236.26|11236.37|11236.37|11236.37|11236.37|11236.26|11236.26|0
1645609530000|2022-02-23 09:45:30|11236.23|11236.23|11235.94|11235.94|11236.5|11236.5|11235.55|11235.55|0
1645609540000|2022-02-23 09:45:40|11236.07|11236.07|11236.07|11236.07|11236.07|11236.07|11236.07|11236.07|0
1645609550000|2022-02-23 09:45:50|11235.87|11235.87|11235.87|11235.87|11235.87|11235.87|11235.87|11235.87|0
1645609560000|2022-02-23 09:46:00|11236.07|11236.07|11235.72|11235.72|11236.07|11236.07|11235.72|11235.72|0
1645609570000|2022-02-23 09:46:10|11236.51|11236.51|11236.23|11236.23|11236.51|11236.51|11236.1|11236.1|0
1645609580000|2022-02-23 09:46:20|11236.97|11236.97|11237.04|11237.04|11237.43|11237.43|11236.73|11236.73|0
1645609590000|2022-02-23 09:46:30|11236.73|11236.73|11237.04|11237.04|11237.04|11237.04|11236.73|11236.73|0
1645609600000|2022-02-23 09:46:40|11235.88|11235.88|11235.96|11235.96|11235.96|11235.96|11235.88|11235.88|0
1645609610000|2022-02-23 09:46:50|11235.5|11235.5|11235.5|11235.5|11235.5|11235.5|11235.5|11235.5|0
1645609620000|2022-02-23 09:47:00|11235.2|11235.2|11235.2|11235.2|11235.2|11235.2|11235.2|11235.2|0
1645609630000|2022-02-23 09:47:10|11235.47|11235.47|11235.47|11235.47|11235.47|11235.47|11235.47|11235.47|0
1645609640000|2022-02-23 09:47:20|11235.23|11235.23|11235.85|11235.85|11235.85|11235.85|11234.46|11234.46|0
1645609660000|2022-02-23 09:47:40|11235.55|11235.55|11235.55|11235.55|11235.55|11235.55|11235.55|11235.55|0
1645609700000|2022-02-23 09:48:20|11235.36|11235.36|11235.36|11235.36|11235.36|11235.36|11235.36|11235.36|0
1645609710000|2022-02-23 09:48:30|11235.57|11235.57|11235.57|11235.57|11235.57|11235.57|11235.57|11235.57|0
1645609740000|2022-02-23 09:49:00|11236.19|11236.19|11237.05|11237.05|11237.05|11237.05|11236.19|11236.19|0
1645609750000|2022-02-23 09:49:10|11237.16|11237.16|11235.97|11235.97|11237.16|11237.16|11235.97|11235.97|0
1645609760000|2022-02-23 09:49:20|11236.83|11236.83|11238.1|11238.1|11238.1|11238.1|11236.83|11236.83|0
1645609770000|2022-02-23 09:49:30|11239.35|11239.35|11240.3|11240.3|11240.3|11240.3|11239.35|11239.35|0
1645609780000|2022-02-23 09:49:40|11239.67|11239.67|11239.35|11239.35|11239.67|11239.67|11239.35|11239.35|0
1645609790000|2022-02-23 09:49:50|11239.67|11239.67|11239.04|11239.04|11239.67|11239.67|11239.04|11239.04|0
1645609810000|2022-02-23 09:50:10|11238.73|11238.73|11238.73|11238.73|11238.73|11238.73|11238.73|11238.73|0
1645609820000|2022-02-23 09:50:20|11238.54|11238.54|11228.16|11228.16|11238.54|11238.54|11228.16|11228.16|0
1645609830000|2022-02-23 09:50:30|11228|11228|11227.05|11227.05|11228|11228|11227.05|11227.05|0
1645609840000|2022-02-23 09:50:40|11226.92|11226.92|11226.92|11226.92|11226.92|11226.92|11226.92|11226.92|0
1645609860000|2022-02-23 09:51:00|11226.55|11226.55|11227.66|11227.66|11227.66|11227.66|11226.55|11226.55|0
1645609870000|2022-02-23 09:51:10|11227.56|11227.56|11227.77|11227.77|11227.77|11227.77|11227.45|11227.45|0
1645609880000|2022-02-23 09:51:20|11227.57|11227.57|11227.57|11227.57|11227.57|11227.57|11227.18|11227.18|0
1645609900000|2022-02-23 09:51:40|11227.76|11227.76|11227.76|11227.76|11227.76|11227.76|11227.76|11227.76|0
1645609910000|2022-02-23 09:51:50|11227.47|11227.47|11227.47|11227.47|11227.47|11227.47|11227.47|11227.47|0
1645609920000|2022-02-23 09:52:00|11227.33|11227.33|11227.37|11227.37|11227.53|11227.53|11227.33|11227.33|0
1645609930000|2022-02-23 09:52:10|11228|11228|11228|11228|11228|11228|11228|11228|0
1645609950000|2022-02-23 09:52:30|11227.78|11227.78|11226.96|11226.96|11227.78|11227.78|11226.96|11226.96|0
1645609960000|2022-02-23 09:52:40|11226.84|11226.84|11226.84|11226.84|11226.84|11226.84|11226.84|11226.84|0
1645609970000|2022-02-23 09:52:50|11226.7|11226.7|11224.19|11224.19|11226.7|11226.7|11224.19|11224.19|0
1645609980000|2022-02-23 09:53:00|11223.89|11223.89|11221.23|11221.23|11223.89|11223.89|11221.23|11221.23|0
1645609990000|2022-02-23 09:53:10|11220.44|11220.44|11221.38|11221.38|11222.02|11222.02|11219.65|11219.65|0
1645610000000|2022-02-23 09:53:20|11221.52|11221.52|11221.26|11221.26|11221.52|11221.52|11221.03|11221.03|0
1645610010000|2022-02-23 09:53:30|11220.4|11220.4|11219.14|11219.14|11220.4|11220.4|11219.14|11219.14|0
1645610020000|2022-02-23 09:53:40|11219.05|11219.05|11218.9|11218.9|11219.05|11219.05|11218.9|11218.9|0
1645610050000|2022-02-23 09:54:10|11218.74|11218.74|11218.74|11218.74|11218.74|11218.74|11218.74|11218.74|0
1645610060000|2022-02-23 09:54:20|11219.03|11219.03|11217.55|11217.55|11219.03|11219.03|11217.55|11217.55|0
1645610070000|2022-02-23 09:54:30|11217.66|11217.66|11217.66|11217.66|11217.66|11217.66|11217.66|11217.66|0
1645610080000|2022-02-23 09:54:40|11217.22|11217.22|11218.73|11218.73|11218.73|11218.73|11217.22|11217.22|0
1645610090000|2022-02-23 09:54:50|11219.17|11219.17|11220.34|11220.34|11220.34|11220.34|11219.17|11219.17|0
1645610110000|2022-02-23 09:55:10|11219.99|11219.99|11219.99|11219.99|11219.99|11219.99|11219.99|11219.99|0
1645610120000|2022-02-23 09:55:20|11220.91|11220.91|11220.35|11220.35|11220.91|11220.91|11218.75|11218.75|0
1645610130000|2022-02-23 09:55:30|11219.92|11219.92|11226.12|11226.12|11226.12|11226.12|11219.92|11219.92|0
1645610140000|2022-02-23 09:55:40|11226.56|11226.56|11227.35|11227.35|11227.35|11227.35|11226.56|11226.56|0
1645610150000|2022-02-23 09:55:50|11228.04|11228.04|11227.06|11227.06|11228.76|11228.76|11226.56|11226.56|0
1645610170000|2022-02-23 09:56:10|11226.44|11226.44|11226.44|11226.44|11226.44|11226.44|11226.44|11226.44|0
1645610180000|2022-02-23 09:56:20|11225.65|11225.65|11222.97|11222.97|11225.65|11225.65|11222.88|11222.88|0
1645610190000|2022-02-23 09:56:30|11222.52|11222.52|11222.52|11222.52|11222.52|11222.52|11222.52|11222.52|0
1645610200000|2022-02-23 09:56:40|11223.05|11223.05|11223.05|11223.05|11223.05|11223.05|11223.05|11223.05|0
1645610210000|2022-02-23 09:56:50|11222.75|11222.75|11222.12|11222.12|11222.75|11222.75|11222.12|11222.12|0
1645610220000|2022-02-23 09:57:00|11221.89|11221.89|11221.89|11221.89|11221.89|11221.89|11221.89|11221.89|0
1645610230000|2022-02-23 09:57:10|11221.1|11221.1|11221.89|11221.89|11221.89|11221.89|11221.1|11221.1|0
1645610250000|2022-02-23 09:57:30|11221.29|11221.29|11220.08|11220.08|11221.29|11221.29|11220.08|11220.08|0
1645610260000|2022-02-23 09:57:40|11219.87|11219.87|11219.06|11219.06|11219.87|11219.87|11219.06|11219.06|0
1645610270000|2022-02-23 09:57:50|11218.35|11218.35|11217.41|11217.41|11218.35|11218.35|11217.41|11217.41|0
1645610280000|2022-02-23 09:58:00|11217.18|11217.18|11217.18|11217.18|11217.18|11217.18|11217.18|11217.18|0
1645610290000|2022-02-23 09:58:10|11216.31|11216.31|11214.61|11214.61|11216.31|11216.31|11214.61|11214.61|0
1645610300000|2022-02-23 09:58:20|11214.42|11214.42|11208.8|11208.8|11214.42|11214.42|11208.8|11208.8|0
1645610310000|2022-02-23 09:58:30|11208.56|11208.56|11201.76|11201.76|11208.56|11208.56|11201.76|11201.76|0
1645610320000|2022-02-23 09:58:40|11201.32|11201.32|11198.56|11198.56|11201.32|11201.32|11198.43|11198.43|0
1645610330000|2022-02-23 09:58:50|11197.14|11197.14|11198.39|11198.39|11198.39|11198.39|11197.14|11197.14|0
1645610340000|2022-02-23 09:59:00|11199.27|11199.27|11197.95|11197.95|11199.27|11199.27|11197.95|11197.95|0
1645610350000|2022-02-23 09:59:10|11197.27|11197.27|11197.13|11197.13|11197.27|11197.27|11197|11197|0
1645610360000|2022-02-23 09:59:20|11197.41|11197.41|11198.35|11198.35|11198.35|11198.35|11197.41|11197.41|0
1645610370000|2022-02-23 09:59:30|11197.14|11197.14|11196.75|11196.75|11197.14|11197.14|11196.75|11196.75|0
1645610380000|2022-02-23 09:59:40|11195.87|11195.87|11194.41|11194.41|11195.87|11195.87|11194.41|11194.41|0
1645610390000|2022-02-23 09:59:50|11194.15|11194.15|11194.01|11194.01|11194.15|11194.15|11194.01|11194.01|0
1645610400000|2022-02-23 10:00:00|11193.13|11193.13|11193.02|11193.02|11193.13|11193.13|11193.02|11193.02|0
1645610410000|2022-02-23 10:00:10|11192.89|11192.89|11192.14|11192.14|11192.89|11192.89|11192.14|11192.14|0
1645610420000|2022-02-23 10:00:20|11192.7|11192.7|11191.09|11191.09|11192.7|11192.7|11191.09|11191.09|0
1645610430000|2022-02-23 10:00:30|11190.21|11190.21|11189.42|11189.42|11190.21|11190.21|11189.42|11189.42|0
1645610440000|2022-02-23 10:00:40|11186.74|11186.74|11187.53|11187.53|11187.53|11187.53|11186.74|11186.74|0
1645610450000|2022-02-23 10:00:50|11186.9|11186.9|11186.53|11186.53|11186.9|11186.9|11186.53|11186.53|0
1645610460000|2022-02-23 10:01:00|11187.85|11187.85|11189.09|11189.09|11190.14|11190.14|11187.85|11187.85|0
1645610480000|2022-02-23 10:01:20|11189.95|11189.95|11189.51|11189.51|11189.95|11189.95|11189.2|11189.2|0
1645610490000|2022-02-23 10:01:30|11189.82|11189.82|11189.82|11189.82|11189.82|11189.82|11189.73|11189.73|0
1645610500000|2022-02-23 10:01:40|11189.69|11189.69|11189.82|11189.82|11189.82|11189.82|11189.69|11189.69|0
1645610510000|2022-02-23 10:01:50|11190.18|11190.18|11190.18|11190.18|11190.18|11190.18|11190.18|11190.18|0
1645610520000|2022-02-23 10:02:00|11190.61|11190.61|11190.61|11190.61|11190.61|11190.61|11190.61|11190.61|0
1645610530000|2022-02-23 10:02:10|11190.41|11190.41|11188.98|11188.98|11190.41|11190.41|11188.98|11188.98|0
1645610540000|2022-02-23 10:02:20|11188.37|11188.37|11184.93|11184.93|11188.37|11188.37|11184|11184|0
1645610550000|2022-02-23 10:02:30|11184.32|11184.32|11183.07|11183.07|11184.52|11184.52|11183.07|11183.07|0
1645610560000|2022-02-23 10:02:40|11184.65|11184.65|11184.86|11184.86|11185.06|11185.06|11184.65|11184.65|0
1645610570000|2022-02-23 10:02:50|11185.27|11185.27|11185.14|11185.14|11185.27|11185.27|11185.14|11185.14|0
1645610580000|2022-02-23 10:03:00|11184.78|11184.78|11183.29|11183.29|11184.78|11184.78|11183.29|11183.29|0
1645610590000|2022-02-23 10:03:10|11182.99|11182.99|11183.85|11183.85|11183.85|11183.85|11182.99|11182.99|0
1645610600000|2022-02-23 10:03:20|11183.23|11183.23|11183.23|11183.23|11183.23|11183.23|11183.23|11183.23|0
1645610610000|2022-02-23 10:03:30|11183.54|11183.54|11183.54|11183.54|11183.54|11183.54|11183.23|11183.23|0
1645610620000|2022-02-23 10:03:40|11182.6|11182.6|11181.97|11181.97|11182.6|11182.6|11181.97|11181.97|0
1645610630000|2022-02-23 10:03:50|11181.03|11181.03|11180.09|11180.09|11181.03|11181.03|11179.46|11179.46|0
1645610640000|2022-02-23 10:04:00|11180.4|11180.4|11181.51|11181.51|11181.66|11181.66|11180.4|11180.4|0
1645610660000|2022-02-23 10:04:20|11180.8|11180.8|11180.06|11180.06|11180.8|11180.8|11179.43|11179.43|0
1645610670000|2022-02-23 10:04:30|11179.91|11179.91|11180.26|11180.26|11180.26|11180.26|11179.91|11179.91|0
1645610680000|2022-02-23 10:04:40|11179.47|11179.47|11179.79|11179.79|11179.79|11179.79|11179.47|11179.47|0
1645610700000|2022-02-23 10:05:00|11179.36|11179.36|11177.01|11177.01|11179.36|11179.36|11176.88|11176.88|0
1645610710000|2022-02-23 10:05:10|11176.56|11176.56|11178.52|11178.52|11178.52|11178.52|11176.15|11176.15|0
1645610720000|2022-02-23 10:05:20|11178.76|11178.76|11177.9|11177.9|11178.76|11178.76|11177.9|11177.9|0
1645610730000|2022-02-23 10:05:30|11177.49|11177.49|11177.38|11177.38|11177.49|11177.49|11177.38|11177.38|0
1645610750000|2022-02-23 10:05:50|11178|11178|11175.41|11175.41|11178.21|11178.21|11175.41|11175.41|0
1645610760000|2022-02-23 10:06:00|11176.71|11176.71|11176.83|11176.83|11176.83|11176.83|11176.49|11176.49|0
1645610770000|2022-02-23 10:06:10|11177.27|11177.27|11178.34|11178.34|11178.34|11178.34|11177.27|11177.27|0
1645610780000|2022-02-23 10:06:20|11178.5|11178.5|11177.3|11177.3|11178.5|11178.5|11177.3|11177.3|0
1645610790000|2022-02-23 10:06:30|11177.67|11177.67|11179.41|11179.41|11179.41|11179.41|11177.67|11177.67|0
1645610800000|2022-02-23 10:06:40|11180.12|11180.12|11180.12|11180.12|11180.12|11180.12|11180.12|11180.12|0
1645610810000|2022-02-23 10:06:50|11180.33|11180.33|11180.12|11180.12|11180.33|11180.33|11180.12|11180.12|0
1645610820000|2022-02-23 10:07:00|11179.68|11179.68|11178.05|11178.05|11180.25|11180.25|11177.99|11177.99|0
1645610830000|2022-02-23 10:07:10|11177.36|11177.36|11164.71|11164.71|11177.36|11177.36|11164.71|11164.71|0
1645610840000|2022-02-23 10:07:20|11164.57|11164.57|11161.03|11161.03|11164.57|11164.57|11161.03|11161.03|0
1645610850000|2022-02-23 10:07:30|11160.72|11160.72|11160.49|11160.49|11160.72|11160.72|11160.49|11160.49|0
1645610860000|2022-02-23 10:07:40|11160.19|11160.19|11160.5|11160.5|11160.5|11160.5|11160.19|11160.19|0
1645610880000|2022-02-23 10:08:00|11160.96|11160.96|11163.21|11163.21|11163.21|11163.21|11160.96|11160.96|0
1645610890000|2022-02-23 10:08:10|11162.91|11162.91|11163.21|11163.21|11163.21|11163.21|11162.91|11162.91|0
1645610910000|2022-02-23 10:08:30|11162.89|11162.89|11162.67|11162.67|11162.89|11162.89|11162.58|11162.58|0
1645610940000|2022-02-23 10:09:00|11162.44|11162.44|11162.27|11162.27|11163|11163|11161.78|11161.78|0
1645610950000|2022-02-23 10:09:10|11162.35|11162.35|11160.45|11160.45|11162.43|11162.43|11160.45|11160.45|0
1645610960000|2022-02-23 10:09:20|11159.59|11159.59|11158.82|11158.82|11159.59|11159.59|11158.51|11158.51|0
1645610970000|2022-02-23 10:09:30|11160.12|11160.12|11160.12|11160.12|11160.12|11160.12|11160.12|11160.12|0
1645610980000|2022-02-23 10:09:40|11159.68|11159.68|11157.15|11157.15|11159.68|11159.68|11157.15|11157.15|0
1645610990000|2022-02-23 10:09:50|11157.01|11157.01|11157.35|11157.35|11157.64|11157.64|11157.01|11157.01|0
1645611000000|2022-02-23 10:10:00|11156.56|11156.56|11154.63|11154.63|11156.56|11156.56|11154.63|11154.63|0
1645611010000|2022-02-23 10:10:10|11154.22|11154.22|11154.09|11154.09|11154.43|11154.43|11154|11154|0
1645611020000|2022-02-23 10:10:20|11153.55|11153.55|11152.74|11152.74|11154.15|11154.15|11152.74|11152.74|0
1645611030000|2022-02-23 10:10:30|11151.67|11151.67|11152.11|11152.11|11152.38|11152.38|11151.67|11151.67|0
1645611040000|2022-02-23 10:10:40|11150.35|11150.35|11150.35|11150.35|11150.35|11150.35|11150.35|11150.35|0
1645611050000|2022-02-23 10:10:50|11149.89|11149.89|11149.89|11149.89|11149.89|11149.89|11149.89|11149.89|0
1645611060000|2022-02-23 10:11:00|11151.18|11151.18|11151.24|11151.24|11151.81|11151.81|11151.18|11151.18|0
1645611070000|2022-02-23 10:11:10|11151.36|11151.36|11151.72|11151.72|11152.07|11152.07|11151.36|11151.36|0
1645611080000|2022-02-23 10:11:20|11151.37|11151.37|11151.8|11151.8|11151.8|11151.8|11151.37|11151.37|0
1645611100000|2022-02-23 10:11:40|11151.24|11151.24|11151.24|11151.24|11151.24|11151.24|11151.24|11151.24|0
1645611110000|2022-02-23 10:11:50|11151.6|11151.6|11151.49|11151.49|11151.6|11151.6|11151.49|11151.49|0
1645611120000|2022-02-23 10:12:00|11151.67|11151.67|11152.08|11152.08|11152.22|11152.22|11151.67|11151.67|0
1645611130000|2022-02-23 10:12:10|11152.37|11152.37|11152|11152|11152.37|11152.37|11152|11152|0
1645611140000|2022-02-23 10:12:20|11151.63|11151.63|11151.63|11151.63|11151.63|11151.63|11151.63|11151.63|0
1645611150000|2022-02-23 10:12:30|11150.05|11150.05|11150.4|11150.4|11150.4|11150.4|11150.05|11150.05|0
1645611160000|2022-02-23 10:12:40|11151.98|11151.98|11152.26|11152.26|11152.26|11152.26|11151.98|11151.98|0
1645611170000|2022-02-23 10:12:50|11151.9|11151.9|11151.46|11151.46|11151.9|11151.9|11151.46|11151.46|0
1645611180000|2022-02-23 10:13:00|11150.46|11150.46|11152.72|11152.72|11152.72|11152.72|11149.76|11149.76|0
1645611190000|2022-02-23 10:13:10|11152.61|11152.61|11152.61|11152.61|11152.61|11152.61|11152.61|11152.61|0
1645611200000|2022-02-23 10:13:20|11152.82|11152.82|11156.85|11156.85|11156.85|11156.85|11152.82|11152.82|0
1645611210000|2022-02-23 10:13:30|11157.29|11157.29|11157.04|11157.04|11157.29|11157.29|11156.36|11156.36|0
1645611220000|2022-02-23 10:13:40|11157.09|11157.09|11157.29|11157.29|11157.29|11157.29|11157.09|11157.09|0
1645611230000|2022-02-23 10:13:50|11157.73|11157.73|11160.21|11160.21|11160.83|11160.83|11157.73|11157.73|0
1645611240000|2022-02-23 10:14:00|11159.89|11159.89|11160.15|11160.15|11161.41|11161.41|11159.34|11159.34|0
1645611250000|2022-02-23 10:14:10|11159.95|11159.95|11160.08|11160.08|11160.08|11160.08|11159.95|11159.95|0
1645611270000|2022-02-23 10:14:30|11160.53|11160.53|11160.53|11160.53|11160.53|11160.53|11160.53|11160.53|0
1645611280000|2022-02-23 10:14:40|11160.43|11160.43|11157.64|11157.64|11160.43|11160.43|11157.64|11157.64|0
1645611290000|2022-02-23 10:14:50|11157.83|11157.83|11157.72|11157.72|11157.83|11157.83|11157.72|11157.72|0
1645611300000|2022-02-23 10:15:00|11157.28|11157.28|11157.61|11157.61|11157.61|11157.61|11157.08|11157.08|0
1645611310000|2022-02-23 10:15:10|11157.71|11157.71|11157.74|11157.74|11157.74|11157.74|11157.6|11157.6|0
1645611320000|2022-02-23 10:15:20|11157.3|11157.3|11158.85|11158.85|11158.85|11158.85|11157.11|11157.11|0
1645611330000|2022-02-23 10:15:30|11158.64|11158.64|11158.2|11158.2|11158.64|11158.64|11158.2|11158.2|0
1645611340000|2022-02-23 10:15:40|11157.84|11157.84|11158.09|11158.09|11158.09|11158.09|11157.84|11157.84|0
1645611350000|2022-02-23 10:15:50|11157.84|11157.84|11157.84|11157.84|11157.84|11157.84|11157.84|11157.84|0
1645611360000|2022-02-23 10:16:00|11158.28|11158.28|11159.34|11159.34|11159.34|11159.34|11158.28|11158.28|0
1645611380000|2022-02-23 10:16:20|11159.63|11159.63|11159.63|11159.63|11159.63|11159.63|11159.63|11159.63|0
1645611390000|2022-02-23 10:16:30|11158.95|11158.95|11158.81|11158.81|11158.95|11158.95|11158.81|11158.81|0
1645611400000|2022-02-23 10:16:40|11158.5|11158.5|11157.87|11157.87|11158.5|11158.5|11157.87|11157.87|0
1645611420000|2022-02-23 10:17:00|11157.98|11157.98|11157.98|11157.98|11157.98|11157.98|11157.98|11157.98|0
1645611430000|2022-02-23 10:17:10|11158.41|11158.41|11158.41|11158.41|11158.41|11158.41|11158.41|11158.41|0
1645611440000|2022-02-23 10:17:20|11158.84|11158.84|11158.95|11158.95|11159.21|11159.21|11158.84|11158.84|0
1645611450000|2022-02-23 10:17:30|11159.03|11159.03|11158.69|11158.69|11159.24|11159.24|11158.69|11158.69|0
1645611460000|2022-02-23 10:17:40|11160.27|11160.27|11162.66|11162.66|11162.66|11162.66|11160.27|11160.27|0
1645611480000|2022-02-23 10:18:00|11161.42|11161.42|11161.87|11161.87|11161.87|11161.87|11161.42|11161.42|0
1645611490000|2022-02-23 10:18:10|11161.61|11161.61|11161.61|11161.61|11161.61|11161.61|11161.61|11161.61|0
1645611510000|2022-02-23 10:18:30|11161.75|11161.75|11161.89|11161.89|11161.89|11161.89|11161.75|11161.75|0
1645611520000|2022-02-23 10:18:40|11161.65|11161.65|11161.65|11161.65|11161.65|11161.65|11161.65|11161.65|0
1645611530000|2022-02-23 10:18:50|11161.99|11161.99|11163.26|11163.26|11163.26|11163.26|11161.99|11161.99|0
1645611550000|2022-02-23 10:19:10|11163.67|11163.67|11163.55|11163.55|11163.67|11163.67|11163.55|11163.55|0
1645611570000|2022-02-23 10:19:30|11163.69|11163.69|11163.69|11163.69|11163.69|11163.69|11163.69|11163.69|0
1645611600000|2022-02-23 10:20:00|11163.25|11163.25|11164.19|11164.19|11164.19|11164.19|11163.25|11163.25|0
1645611610000|2022-02-23 10:20:10|11164.32|11164.32|11164.32|11164.32|11164.32|11164.32|11164.32|11164.32|0
1645611620000|2022-02-23 10:20:20|11164.39|11164.39|11164.39|11164.39|11164.39|11164.39|11164.39|11164.39|0
1645611630000|2022-02-23 10:20:30|11164.55|11164.55|11164.87|11164.87|11164.87|11164.87|11164.55|11164.55|0
1645611640000|2022-02-23 10:20:40|11163.93|11163.93|11164.24|11164.24|11164.24|11164.24|11163.93|11163.93|0
1645611650000|2022-02-23 10:20:50|11164.43|11164.43|11164.43|11164.43|11164.43|11164.43|11164.43|11164.43|0
1645611690000|2022-02-23 10:21:30|11165.12|11165.12|11163.8|11163.8|11165.12|11165.12|11163.8|11163.8|0
1645611700000|2022-02-23 10:21:40|11163.5|11163.5|11163.57|11163.57|11163.57|11163.57|11163.2|11163.2|0
1645611710000|2022-02-23 10:21:50|11163.27|11163.27|11163.86|11163.86|11164.19|11164.19|11163.24|11163.24|0
1645611720000|2022-02-23 10:22:00|11164.18|11164.18|11165.76|11165.76|11165.76|11165.76|11164.18|11164.18|0
1645611730000|2022-02-23 10:22:10|11166.02|11166.02|11168.06|11168.06|11168.06|11168.06|11166.02|11166.02|0
1645611740000|2022-02-23 10:22:20|11168.21|11168.21|11169.27|11169.27|11169.27|11169.27|11167.33|11167.33|0
1645611750000|2022-02-23 10:22:30|11169.43|11169.43|11170.22|11170.22|11170.22|11170.22|11168.9|11168.9|0
1645611760000|2022-02-23 10:22:40|11170.48|11170.48|11169.74|11169.74|11170.62|11170.62|11169.3|11169.3|0
1645611770000|2022-02-23 10:22:50|11169.3|11169.3|11168.24|11168.24|11169.3|11169.3|11167.61|11167.61|0
1645611780000|2022-02-23 10:23:00|11169.03|11169.03|11168.35|11168.35|11169.23|11169.23|11168.35|11168.35|0
1645611790000|2022-02-23 10:23:10|11167.91|11167.91|11168.79|11168.79|11168.79|11168.79|11167.91|11167.91|0
1645611800000|2022-02-23 10:23:20|11169.11|11169.11|11167.84|11167.84|11169.42|11169.42|11167.84|11167.84|0
1645611810000|2022-02-23 10:23:30|11167.69|11167.69|11168.64|11168.64|11169.27|11169.27|11167.69|11167.69|0
1645611840000|2022-02-23 10:24:00|11167.95|11167.95|11168.21|11168.21|11168.21|11168.21|11167.95|11167.95|0
1645611850000|2022-02-23 10:24:10|11167.59|11167.59|11167.39|11167.39|11167.59|11167.59|11167.39|11167.39|0
1645611860000|2022-02-23 10:24:20|11167.18|11167.18|11167.29|11167.29|11167.29|11167.29|11166.97|11166.97|0
1645611870000|2022-02-23 10:24:30|11167.01|11167.01|11167.01|11167.01|11167.01|11167.01|11167.01|11167.01|0
1645611880000|2022-02-23 10:24:40|11167.37|11167.37|11168.45|11168.45|11168.45|11168.45|11167.37|11167.37|0
1645611890000|2022-02-23 10:24:50|11168.76|11168.76|11168.76|11168.76|11168.76|11168.76|11168.76|11168.76|0
1645611920000|2022-02-23 10:25:20|11168.13|11168.13|11167.89|11167.89|11168.45|11168.45|11167.26|11167.26|0
1645611930000|2022-02-23 10:25:30|11168.77|11168.77|11169.5|11169.5|11169.5|11169.5|11168.77|11168.77|0
1645611940000|2022-02-23 10:25:40|11170.29|11170.29|11170.08|11170.08|11170.42|11170.42|11170.08|11170.08|0
1645611960000|2022-02-23 10:26:00|11169.14|11169.14|11168.83|11168.83|11169.14|11169.14|11168.83|11168.83|0
1645611970000|2022-02-23 10:26:10|11169.14|11169.14|11169.14|11169.14|11169.14|11169.14|11169.14|11169.14|0
1645611980000|2022-02-23 10:26:20|11168.88|11168.88|11167.99|11167.99|11168.88|11168.88|11167.68|11167.68|0
1645611990000|2022-02-23 10:26:30|11167.2|11167.2|11167.2|11167.2|11167.2|11167.2|11167.2|11167.2|0
1645612000000|2022-02-23 10:26:40|11166.57|11166.57|11165.99|11165.99|11166.57|11166.57|11165.99|11165.99|0
1645612030000|2022-02-23 10:27:10|11166.12|11166.12|11166.44|11166.44|11166.44|11166.44|11166.12|11166.12|0
1645612040000|2022-02-23 10:27:20|11166.75|11166.75|11166.75|11166.75|11166.75|11166.75|11166.75|11166.75|0
1645612050000|2022-02-23 10:27:30|11167.46|11167.46|11168.16|11168.16|11168.18|11168.18|11167.46|11167.46|0
1645612060000|2022-02-23 10:27:40|11167.71|11167.71|11167.71|11167.71|11167.71|11167.71|11167.71|11167.71|0
1645612070000|2022-02-23 10:27:50|11167.52|11167.52|11165.88|11165.88|11167.52|11167.52|11165.88|11165.88|0
1645612080000|2022-02-23 10:28:00|11165.22|11165.22|11164.53|11164.53|11165.22|11165.22|11163.59|11163.59|0
1645612100000|2022-02-23 10:28:20|11164.21|11164.21|11164.21|11164.21|11164.21|11164.21|11164.21|11164.21|0
1645612110000|2022-02-23 10:28:30|11164.12|11164.12|11163.99|11163.99|11164.31|11164.31|11163.99|11163.99|0
1645612120000|2022-02-23 10:28:40|11164.44|11164.44|11164.88|11164.88|11164.88|11164.88|11164.44|11164.44|0
1645612130000|2022-02-23 10:28:50|11165.51|11165.51|11165.51|11165.51|11165.51|11165.51|11165.51|11165.51|0
1645612140000|2022-02-23 10:29:00|11164.72|11164.72|11164.72|11164.72|11164.72|11164.72|11164.72|11164.72|0
1645612150000|2022-02-23 10:29:10|11163.6|11163.6|11163.4|11163.4|11163.6|11163.6|11163.4|11163.4|0
1645612180000|2022-02-23 10:29:40|11163.62|11163.62|11163.62|11163.62|11163.62|11163.62|11163.62|11163.62|0
1645612190000|2022-02-23 10:29:50|11163.34|11163.34|11163.34|11163.34|11163.34|11163.34|11163.34|11163.34|0
1645612200000|2022-02-23 10:30:00|11162.89|11162.89|11161.59|11161.59|11162.89|11162.89|11161.59|11161.59|0
1645612210000|2022-02-23 10:30:10|11162.21|11162.21|11161.27|11161.27|11162.21|11162.21|11161.27|11161.27|0
1645612220000|2022-02-23 10:30:20|11161.71|11161.71|11161.71|11161.71|11161.71|11161.71|11161.71|11161.71|0
1645612230000|2022-02-23 10:30:30|11161.23|11161.23|11163.71|11163.71|11163.71|11163.71|11161.23|11161.23|0
1645612240000|2022-02-23 10:30:40|11163.82|11163.82|11163.82|11163.82|11163.82|11163.82|11163.82|11163.82|0
1645612250000|2022-02-23 10:30:50|11163.51|11163.51|11162.88|11162.88|11163.51|11163.51|11162.88|11162.88|0
1645612260000|2022-02-23 10:31:00|11162.73|11162.73|11162.43|11162.43|11162.73|11162.73|11162.43|11162.43|0
1645612270000|2022-02-23 10:31:10|11162.53|11162.53|11162.21|11162.21|11162.53|11162.53|11162.21|11162.21|0
1645612290000|2022-02-23 10:31:30|11161.77|11161.77|11161.77|11161.77|11161.77|11161.77|11161.77|11161.77|0
1645612300000|2022-02-23 10:31:40|11161.88|11161.88|11161.88|11161.88|11161.88|11161.88|11161.88|11161.88|0
1645612310000|2022-02-23 10:31:50|11161.28|11161.28|11161.28|11161.28|11161.28|11161.28|11161.28|11161.28|0
1645612340000|2022-02-23 10:32:20|11161.91|11161.91|11161.91|11161.91|11161.91|11161.91|11161.91|11161.91|0
1645612380000|2022-02-23 10:33:00|11162.22|11162.22|11161.51|11161.51|11162.22|11162.22|11161.51|11161.51|0
1645612400000|2022-02-23 10:33:20|11160.95|11160.95|11161.16|11161.16|11161.16|11161.16|11160.95|11160.95|0
1645612410000|2022-02-23 10:33:30|11161.55|11161.55|11161.55|11161.55|11161.55|11161.55|11161.55|11161.55|0
1645612420000|2022-02-23 10:33:40|11162.01|11162.01|11162.01|11162.01|11162.01|11162.01|11162.01|11162.01|0
1645612440000|2022-02-23 10:34:00|11161.66|11161.66|11163.33|11163.33|11163.54|11163.54|11161.66|11161.66|0
1645612450000|2022-02-23 10:34:10|11163.18|11163.18|11163.18|11163.18|11163.18|11163.18|11163.18|11163.18|0
1645612460000|2022-02-23 10:34:20|11162.82|11162.82|11162.82|11162.82|11162.82|11162.82|11162.82|11162.82|0
1645612470000|2022-02-23 10:34:30|11162.71|11162.71|11162.71|11162.71|11162.71|11162.71|11162.71|11162.71|0
1645612480000|2022-02-23 10:34:40|11163.65|11163.65|11165.67|11165.67|11165.67|11165.67|11163.65|11163.65|0
1645612500000|2022-02-23 10:35:00|11165.24|11165.24|11165.24|11165.24|11165.24|11165.24|11165.24|11165.24|0
1645612510000|2022-02-23 10:35:10|11165.38|11165.38|11165.38|11165.38|11165.38|11165.38|11165.38|11165.38|0
1645612520000|2022-02-23 10:35:20|11164.97|11164.97|11166.21|11166.21|11166.21|11166.21|11164.97|11164.97|0
1645612530000|2022-02-23 10:35:30|11166.35|11166.35|11166.28|11166.28|11166.35|11166.35|11166.01|11166.01|0
1645612540000|2022-02-23 10:35:40|11165.68|11165.68|11165.68|11165.68|11165.68|11165.68|11165.68|11165.68|0
1645612550000|2022-02-23 10:35:50|11165.41|11165.41|11163.84|11163.84|11165.41|11165.41|11163.84|11163.84|0
1645612560000|2022-02-23 10:36:00|11163.52|11163.52|11159.47|11159.47|11163.52|11163.52|11159.47|11159.47|0
1645612600000|2022-02-23 10:36:40|11159.68|11159.68|11159.68|11159.68|11159.68|11159.68|11159.68|11159.68|0
1645612610000|2022-02-23 10:36:50|11159.45|11159.45|11158.76|11158.76|11159.45|11159.45|11158.76|11158.76|0
1645612620000|2022-02-23 10:37:00|11159.15|11159.15|11159.15|11159.15|11159.15|11159.15|11159.15|11159.15|0
1645612630000|2022-02-23 10:37:10|11158.21|11158.21|11158.34|11158.34|11158.34|11158.34|11158.21|11158.21|0
1645612650000|2022-02-23 10:37:30|11158.78|11158.78|11160.33|11160.33|11160.33|11160.33|11158.78|11158.78|0
1645612660000|2022-02-23 10:37:40|11160.56|11160.56|11160.79|11160.79|11160.79|11160.79|11160.56|11160.56|0
1645612680000|2022-02-23 10:38:00|11161.94|11161.94|11161.94|11161.94|11161.94|11161.94|11161.94|11161.94|0
1645612690000|2022-02-23 10:38:10|11162.11|11162.11|11162.11|11162.11|11162.11|11162.11|11162.11|11162.11|0
1645612710000|2022-02-23 10:38:30|11161.79|11161.79|11161.79|11161.79|11161.79|11161.79|11161.79|11161.79|0
1645612750000|2022-02-23 10:39:10|11161.38|11161.38|11162.12|11162.12|11162.12|11162.12|11161.38|11161.38|0
1645612770000|2022-02-23 10:39:30|11162.22|11162.22|11162.84|11162.84|11162.84|11162.84|11162.22|11162.22|0
1645612780000|2022-02-23 10:39:40|11162.22|11162.22|11161.02|11161.02|11162.84|11162.84|11161.02|11161.02|0
1645612790000|2022-02-23 10:39:50|11161.34|11161.34|11162.28|11162.28|11162.28|11162.28|11161.34|11161.34|0
1645612800000|2022-02-23 10:40:00|11162.59|11162.59|11163.53|11163.53|11163.53|11163.53|11162.59|11162.59|0
1645612820000|2022-02-23 10:40:20|11163.16|11163.16|11161.58|11161.58|11163.16|11163.16|11161.58|11161.58|0
1645612850000|2022-02-23 10:40:50|11161.71|11161.71|11161.71|11161.71|11161.71|11161.71|11161.71|11161.71|0
1645612860000|2022-02-23 10:41:00|11161.58|11161.58|11161.58|11161.58|11161.58|11161.58|11161.58|11161.58|0
1645612870000|2022-02-23 10:41:10|11161.24|11161.24|11161.24|11161.24|11161.24|11161.24|11161.24|11161.24|0
1645612880000|2022-02-23 10:41:20|11162.18|11162.18|11162.07|11162.07|11162.5|11162.5|11162.07|11162.07|0
1645612890000|2022-02-23 10:41:30|11162.25|11162.25|11164.61|11164.61|11164.61|11164.61|11162.25|11162.25|0
1645612900000|2022-02-23 10:41:40|11165.05|11165.05|11164.61|11164.61|11165.05|11165.05|11164.61|11164.61|0
1645612910000|2022-02-23 10:41:50|11164.72|11164.72|11165.99|11165.99|11165.99|11165.99|11164.72|11164.72|0
1645612920000|2022-02-23 10:42:00|11166.61|11166.61|11165.95|11165.95|11166.61|11166.61|11165.95|11165.95|0
1645612940000|2022-02-23 10:42:20|11165.21|11165.21|11165.21|11165.21|11165.21|11165.21|11165.21|11165.21|0
1645612950000|2022-02-23 10:42:30|11165.4|11165.4|11164.82|11164.82|11165.4|11165.4|11164.82|11164.82|0
1645612960000|2022-02-23 10:42:40|11163.88|11163.88|11163.25|11163.25|11163.88|11163.88|11162.94|11162.94|0
1645612980000|2022-02-23 10:43:00|11163.05|11163.05|11163.51|11163.51|11163.51|11163.51|11163.05|11163.05|0
1645612990000|2022-02-23 10:43:10|11163.71|11163.71|11163.71|11163.71|11163.71|11163.71|11163.71|11163.71|0
1645613000000|2022-02-23 10:43:20|11163.09|11163.09|11163.09|11163.09|11163.09|11163.09|11163.09|11163.09|0
1645613010000|2022-02-23 10:43:30|11162.66|11162.66|11162.66|11162.66|11162.66|11162.66|11162.66|11162.66|0
1645613020000|2022-02-23 10:43:40|11163.1|11163.1|11163.1|11163.1|11163.1|11163.1|11163.1|11163.1|0
1645613030000|2022-02-23 10:43:50|11163.89|11163.89|11164.19|11164.19|11164.68|11164.68|11163.89|11163.89|0
1645613040000|2022-02-23 10:44:00|11163.98|11163.98|11162.96|11162.96|11163.98|11163.98|11162.23|11162.23|0
1645613050000|2022-02-23 10:44:10|11162.5|11162.5|11161.63|11161.63|11162.5|11162.5|11161.63|11161.63|0
1645613060000|2022-02-23 10:44:20|11161.47|11161.47|11161.22|11161.22|11161.47|11161.47|11161.22|11161.22|0
1645613070000|2022-02-23 10:44:30|11162.01|11162.01|11162.01|11162.01|11162.01|11162.01|11162.01|11162.01|0
1645613080000|2022-02-23 10:44:40|11161.55|11161.55|11161.55|11161.55|11161.55|11161.55|11161.55|11161.55|0
1645613090000|2022-02-23 10:44:50|11161.98|11161.98|11161.98|11161.98|11161.98|11161.98|11161.98|11161.98|0
1645613100000|2022-02-23 10:45:00|11161.6|11161.6|11161.73|11161.73|11161.73|11161.73|11161.6|11161.6|0
1645613120000|2022-02-23 10:45:20|11161.5|11161.5|11161.7|11161.7|11161.7|11161.7|11161.5|11161.5|0
1645613140000|2022-02-23 10:45:40|11161.62|11161.62|11161.62|11161.62|11161.62|11161.62|11161.62|11161.62|0
1645613150000|2022-02-23 10:45:50|11160.91|11160.91|11157.51|11157.51|11160.91|11160.91|11157.51|11157.51|0
1645613160000|2022-02-23 10:46:00|11157.28|11157.28|11156.97|11156.97|11157.28|11157.28|11156.97|11156.97|0
1645613170000|2022-02-23 10:46:10|11156.59|11156.59|11155.76|11155.76|11156.59|11156.59|11155.76|11155.76|0
1645613180000|2022-02-23 10:46:20|11155.64|11155.64|11159.13|11159.13|11159.13|11159.13|11155.37|11155.37|0
1645613190000|2022-02-23 10:46:30|11158.34|11158.34|11160.71|11160.71|11160.71|11160.71|11158.34|11158.34|0
1645613200000|2022-02-23 10:46:40|11160.12|11160.12|11160.02|11160.02|11160.12|11160.12|11160.02|11160.02|0
1645613210000|2022-02-23 10:46:50|11159.08|11159.08|11159.58|11159.58|11159.58|11159.58|11158.97|11158.97|0
1645613220000|2022-02-23 10:47:00|11158.93|11158.93|11158.72|11158.72|11158.93|11158.93|11158.72|11158.72|0
1645613230000|2022-02-23 10:47:10|11157.78|11157.78|11156.96|11156.96|11157.78|11157.78|11156.96|11156.96|0
1645613270000|2022-02-23 10:47:50|11156.64|11156.64|11156.96|11156.96|11156.96|11156.96|11156.64|11156.64|0
1645613280000|2022-02-23 10:48:00|11156.64|11156.64|11155.57|11155.57|11156.64|11156.64|11155.57|11155.57|0
1645613290000|2022-02-23 10:48:10|11155.22|11155.22|11155.22|11155.22|11155.22|11155.22|11155.22|11155.22|0
1645613300000|2022-02-23 10:48:20|11154.78|11154.78|11155.09|11155.09|11155.72|11155.72|11154.78|11154.78|0
1645613310000|2022-02-23 10:48:30|11155|11155|11155.44|11155.44|11155.44|11155.44|11155|11155|0
1645613320000|2022-02-23 10:48:40|11155.19|11155.19|11154.95|11154.95|11155.19|11155.19|11154.95|11154.95|0
1645613330000|2022-02-23 10:48:50|11154.72|11154.72|11154.72|11154.72|11154.72|11154.72|11154.72|11154.72|0
1645613350000|2022-02-23 10:49:10|11155.61|11155.61|11155.83|11155.83|11155.83|11155.83|11155.61|11155.61|0
1645613360000|2022-02-23 10:49:20|11156.19|11156.19|11156.3|11156.3|11156.3|11156.3|11156.19|11156.19|0
1645613370000|2022-02-23 10:49:30|11155.99|11155.99|11156.3|11156.3|11156.3|11156.3|11155.99|11155.99|0
1645613380000|2022-02-23 10:49:40|11156.66|11156.66|11155.7|11155.7|11156.66|11156.66|11155.7|11155.7|0
1645613400000|2022-02-23 10:50:00|11156.33|11156.33|11156.33|11156.33|11157.58|11157.58|11156.33|11156.33|0
1645613410000|2022-02-23 10:50:10|11156.44|11156.44|11157.32|11157.32|11157.32|11157.32|11156.44|11156.44|0
1645613420000|2022-02-23 10:50:20|11157.69|11157.69|11158.91|11158.91|11158.91|11158.91|11157.69|11157.69|0
1645613430000|2022-02-23 10:50:30|11159.14|11159.14|11159.14|11159.14|11159.14|11159.14|11159.14|11159.14|0
1645613440000|2022-02-23 10:50:40|11158.87|11158.87|11158.87|11158.87|11158.87|11158.87|11158.87|11158.87|0
1645613450000|2022-02-23 10:50:50|11158.56|11158.56|11158.77|11158.77|11158.77|11158.77|11158.56|11158.56|0
1645613460000|2022-02-23 10:51:00|11159.09|11159.09|11159.4|11159.4|11159.4|11159.4|11159.09|11159.09|0
1645613500000|2022-02-23 10:51:40|11159.09|11159.09|11158.77|11158.77|11159.4|11159.4|11158.77|11158.77|0
1645613510000|2022-02-23 10:51:50|11158.64|11158.64|11158.64|11158.64|11158.64|11158.64|11158.64|11158.64|0
1645613520000|2022-02-23 10:52:00|11157.85|11157.85|11157.98|11157.98|11157.98|11157.98|11157.85|11157.85|0
1645613530000|2022-02-23 10:52:10|11157.35|11157.35|11157.67|11157.67|11157.67|11157.67|11157.35|11157.35|0
1645613550000|2022-02-23 10:52:30|11157.87|11157.87|11157.29|11157.29|11158.15|11158.15|11157.29|11157.29|0
1645613560000|2022-02-23 10:52:40|11157.53|11157.53|11158.5|11158.5|11158.5|11158.5|11157.53|11157.53|0
1645613570000|2022-02-23 10:52:50|11158.86|11158.86|11159.21|11159.21|11159.21|11159.21|11158.86|11158.86|0
1645613580000|2022-02-23 10:53:00|11159.52|11159.52|11159.52|11159.52|11159.52|11159.52|11159.52|11159.52|0
1645613590000|2022-02-23 10:53:10|11159.33|11159.33|11159.71|11159.71|11159.76|11159.76|11159.33|11159.33|0
1645613600000|2022-02-23 10:53:20|11159.48|11159.48|11160.27|11160.27|11160.27|11160.27|11159.48|11159.48|0
1645613610000|2022-02-23 10:53:30|11159.81|11159.81|11159.89|11159.89|11159.89|11159.89|11159.81|11159.81|0
1645613650000|2022-02-23 10:54:10|11159.64|11159.64|11159.39|11159.39|11159.64|11159.64|11159.13|11159.13|0
1645613660000|2022-02-23 10:54:20|11159.3|11159.3|11159.42|11159.42|11159.42|11159.42|11159.3|11159.3|0
1645613680000|2022-02-23 10:54:40|11159.18|11159.18|11159.42|11159.42|11159.42|11159.42|11159.18|11159.18|0
1645613690000|2022-02-23 10:54:50|11159.19|11159.19|11159.42|11159.42|11159.42|11159.42|11159.19|11159.19|0
1645613700000|2022-02-23 10:55:00|11159.3|11159.3|11159.3|11159.3|11159.3|11159.3|11159.3|11159.3|0
1645613710000|2022-02-23 10:55:10|11159.47|11159.47|11159.22|11159.22|11159.47|11159.47|11159.22|11159.22|0
1645613720000|2022-02-23 10:55:20|11159.01|11159.01|11158.91|11158.91|11159.22|11159.22|11158.91|11158.91|0
1645613730000|2022-02-23 10:55:30|11158.81|11158.81|11157.89|11157.89|11158.81|11158.81|11157.89|11157.89|0
1645613740000|2022-02-23 10:55:40|11157.75|11157.75|11157.31|11157.31|11157.75|11157.75|11157.31|11157.31|0
1645613750000|2022-02-23 10:55:50|11156.95|11156.95|11156.95|11156.95|11156.95|11156.95|11156.95|11156.95|0
1645613760000|2022-02-23 10:56:00|11156.52|11156.52|11156.16|11156.16|11156.52|11156.52|11156.16|11156.16|0
1645613770000|2022-02-23 10:56:10|11156.08|11156.08|11156.08|11156.08|11156.08|11156.08|11156.08|11156.08|0
1645613780000|2022-02-23 10:56:20|11155.77|11155.77|11155.77|11155.77|11155.77|11155.77|11155.77|11155.77|0
1645613790000|2022-02-23 10:56:30|11155.4|11155.4|11155.4|11155.4|11155.4|11155.4|11155.4|11155.4|0
1645613800000|2022-02-23 10:56:40|11155.61|11155.61|11155.61|11155.61|11155.61|11155.61|11155.61|11155.61|0
1645613820000|2022-02-23 10:57:00|11155.69|11155.69|11155.39|11155.39|11155.69|11155.69|11155.39|11155.39|0
1645613830000|2022-02-23 10:57:10|11155.52|11155.52|11155.4|11155.4|11155.65|11155.65|11155.4|11155.4|0
1645613840000|2022-02-23 10:57:20|11155.57|11155.57|11155.73|11155.73|11155.73|11155.73|11155.57|11155.57|0
1645613860000|2022-02-23 10:57:40|11155.29|11155.29|11155.04|11155.04|11155.29|11155.29|11155.04|11155.04|0
1645613870000|2022-02-23 10:57:50|11154.88|11154.88|11155.32|11155.32|11155.32|11155.32|11154.88|11154.88|0
1645613880000|2022-02-23 10:58:00|11155.95|11155.95|11155.95|11155.95|11155.95|11155.95|11155.95|11155.95|0
1645613900000|2022-02-23 10:58:20|11156.26|11156.26|11156.45|11156.45|11157.08|11157.08|11156.26|11156.26|0
1645613910000|2022-02-23 10:58:30|11156.69|11156.69|11156.69|11156.69|11156.69|11156.69|11156.69|11156.69|0
1645613920000|2022-02-23 10:58:40|11157.32|11157.32|11157.32|11157.32|11157.32|11157.32|11157.32|11157.32|0
1645613930000|2022-02-23 10:58:50|11156.69|11156.69|11156.88|11156.88|11156.88|11156.88|11156.69|11156.69|0
1645613940000|2022-02-23 10:59:00|11157.04|11157.04|11157.2|11157.2|11157.28|11157.28|11156.96|11156.96|0
1645613950000|2022-02-23 10:59:10|11157.36|11157.36|11157.36|11157.36|11157.36|11157.36|11157.36|11157.36|0
1645613960000|2022-02-23 10:59:20|11157.05|11157.05|11156.97|11156.97|11157.05|11157.05|11156.89|11156.89|0
1645613970000|2022-02-23 10:59:30|11157.43|11157.43|11157.43|11157.43|11157.43|11157.43|11157.43|11157.43|0
1645613990000|2022-02-23 10:59:50|11157.29|11157.29|11157.02|11157.02|11157.64|11157.64|11157.02|11157.02|0
1645614000000|2022-02-23 11:00:00|11156.78|11156.78|11152.49|11152.49|11156.78|11156.78|11152.49|11152.49|0
1645614010000|2022-02-23 11:00:10|11151.86|11151.86|11152.39|11152.39|11152.39|11152.39|11151.45|11151.45|0
1645614020000|2022-02-23 11:00:20|11152.19|11152.19|11152.19|11152.19|11152.19|11152.19|11152.19|11152.19|0
1645614030000|2022-02-23 11:00:30|11152.32|11152.32|11152.32|11152.32|11152.32|11152.32|11152.32|11152.32|0
1645614040000|2022-02-23 11:00:40|11152.43|11152.43|11153.09|11153.09|11153.09|11153.09|11152.26|11152.26|0
1645614060000|2022-02-23 11:01:00|11153.72|11153.72|11154.03|11154.03|11154.03|11154.03|11153.72|11153.72|0
1645614070000|2022-02-23 11:01:10|11153.41|11153.41|11153.41|11153.41|11153.41|11153.41|11153.41|11153.41|0
1645614080000|2022-02-23 11:01:20|11153.22|11153.22|11153.04|11153.04|11153.22|11153.22|11153.04|11153.04|0
1645614090000|2022-02-23 11:01:30|11152.81|11152.81|11152.81|11152.81|11152.81|11152.81|11152.02|11152.02|0
1645614130000|2022-02-23 11:02:10|11153.6|11153.6|11154.74|11154.74|11154.74|11154.74|11153.6|11153.6|0
1645614140000|2022-02-23 11:02:20|11154.9|11154.9|11154.99|11154.99|11154.99|11154.99|11154.9|11154.9|0
1645614160000|2022-02-23 11:02:40|11155.23|11155.23|11155.64|11155.64|11155.64|11155.64|11155.23|11155.23|0
1645614180000|2022-02-23 11:03:00|11156.08|11156.08|11155.69|11155.69|11156.08|11156.08|11155.29|11155.29|0
1645614210000|2022-02-23 11:03:30|11155.93|11155.93|11155.93|11155.93|11155.93|11155.93|11155.93|11155.93|0
1645614240000|2022-02-23 11:04:00|11156.56|11156.56|11156.95|11156.95|11156.95|11156.95|11156.01|11156.01|0
1645614260000|2022-02-23 11:04:20|11157.21|11157.21|11157.1|11157.1|11157.21|11157.21|11157.1|11157.1|0
1645614270000|2022-02-23 11:04:30|11156.89|11156.89|11156.89|11156.89|11156.89|11156.89|11156.89|11156.89|0
1645614280000|2022-02-23 11:04:40|11156.1|11156.1|11156.92|11156.92|11156.92|11156.92|11156.1|11156.1|0
1645614300000|2022-02-23 11:05:00|11157.24|11157.24|11157.24|11157.24|11157.24|11157.24|11157.24|11157.24|0
1645614310000|2022-02-23 11:05:10|11157.4|11157.4|11159.72|11159.72|11159.72|11159.72|11157.4|11157.4|0
1645614330000|2022-02-23 11:05:30|11160.5|11160.5|11162.85|11162.85|11162.85|11162.85|11160.5|11160.5|0
1645614350000|2022-02-23 11:05:50|11163.29|11163.29|11164.17|11164.17|11164.17|11164.17|11163.29|11163.29|0
1645614360000|2022-02-23 11:06:00|11164.33|11164.33|11162.84|11162.84|11164.46|11164.46|11162.84|11162.84|0
1645614370000|2022-02-23 11:06:10|11162.52|11162.52|11162.34|11162.34|11162.52|11162.52|11162.34|11162.34|0
1645614380000|2022-02-23 11:06:20|11162.03|11162.03|11162.34|11162.34|11162.34|11162.34|11162.03|11162.03|0
1645614400000|2022-02-23 11:06:40|11162.26|11162.26|11162.1|11162.1|11162.26|11162.26|11162.1|11162.1|0
1645614410000|2022-02-23 11:06:50|11162.28|11162.28|11162.28|11162.28|11162.28|11162.28|11162.28|11162.28|0
1645614430000|2022-02-23 11:07:10|11163|11163|11163|11163|11163|11163|11163|11163|0
1645614440000|2022-02-23 11:07:20|11163.31|11163.31|11164.25|11164.25|11164.25|11164.25|11163.31|11163.31|0
1645614460000|2022-02-23 11:07:40|11163.94|11163.94|11163.9|11163.9|11164.59|11164.59|11163.9|11163.9|0
1645614470000|2022-02-23 11:07:50|11163.46|11163.46|11163.18|11163.18|11163.46|11163.46|11163.18|11163.18|0
1645614480000|2022-02-23 11:08:00|11162.72|11162.72|11163.29|11163.29|11163.29|11163.29|11162.2|11162.2|0
1645614490000|2022-02-23 11:08:10|11163.06|11163.06|11160.53|11160.53|11163.06|11163.06|11160.26|11160.26|0
1645614500000|2022-02-23 11:08:20|11159.82|11159.82|11159.1|11159.1|11159.82|11159.82|11158.79|11158.79|0
1645614510000|2022-02-23 11:08:30|11158.96|11158.96|11158.61|11158.61|11158.96|11158.96|11158.61|11158.61|0
1645614520000|2022-02-23 11:08:40|11158.74|11158.74|11159.11|11159.11|11159.76|11159.76|11158.74|11158.74|0
1645614530000|2022-02-23 11:08:50|11159.24|11159.24|11159.24|11159.24|11159.24|11159.24|11159.24|11159.24|0
1645614540000|2022-02-23 11:09:00|11159.45|11159.45|11159.76|11159.76|11159.76|11159.76|11159.45|11159.45|0
1645614550000|2022-02-23 11:09:10|11159.9|11159.9|11160.17|11160.17|11160.17|11160.17|11159.9|11159.9|0
1645614560000|2022-02-23 11:09:20|11160.96|11160.96|11160.96|11160.96|11160.96|11160.96|11160.96|11160.96|0
1645614570000|2022-02-23 11:09:30|11161.17|11161.17|11161.17|11161.17|11161.17|11161.17|11161.17|11161.17|0
1645614580000|2022-02-23 11:09:40|11162.65|11162.65|11162.65|11162.65|11162.65|11162.65|11162.65|11162.65|0
1645614600000|2022-02-23 11:10:00|11162.75|11162.75|11162.53|11162.53|11162.84|11162.84|11162.53|11162.53|0
1645614610000|2022-02-23 11:10:10|11162.39|11162.39|11166.79|11166.79|11166.79|11166.79|11162.39|11162.39|0
1645614620000|2022-02-23 11:10:20|11167.11|11167.11|11167.82|11167.82|11168.14|11168.14|11166.48|11166.48|0
1645614630000|2022-02-23 11:10:30|11168.01|11168.01|11168.09|11168.09|11168.26|11168.26|11168.01|11168.01|0
1645614660000|2022-02-23 11:11:00|11168.19|11168.19|11169.05|11169.05|11169.05|11169.05|11168.19|11168.19|0
1645614680000|2022-02-23 11:11:20|11168.26|11168.26|11169.34|11169.34|11169.34|11169.34|11168.26|11168.26|0
1645614690000|2022-02-23 11:11:30|11169.47|11169.47|11169.47|11169.47|11169.47|11169.47|11169.47|11169.47|0
1645614700000|2022-02-23 11:11:40|11169.67|11169.67|11169.88|11169.88|11169.88|11169.88|11169.67|11169.67|0
1645614710000|2022-02-23 11:11:50|11169.45|11169.45|11169.62|11169.62|11169.62|11169.62|11169.45|11169.45|0
1645614720000|2022-02-23 11:12:00|11169.29|11169.29|11169.29|11169.29|11169.29|11169.29|11169.29|11169.29|0
1645614750000|2022-02-23 11:12:30|11171.05|11171.05|11171.05|11171.05|11171.05|11171.05|11171.05|11171.05|0
1645614780000|2022-02-23 11:13:00|11171.49|11171.49|11171.49|11171.49|11171.49|11171.49|11171.49|11171.49|0
1645614790000|2022-02-23 11:13:10|11171.63|11171.63|11170.05|11170.05|11171.76|11171.76|11170.05|11170.05|0
1645614800000|2022-02-23 11:13:20|11170.32|11170.32|11170.61|11170.61|11170.61|11170.61|11170.18|11170.18|0
1645614810000|2022-02-23 11:13:30|11170.75|11170.75|11171.16|11171.16|11171.16|11171.16|11170.75|11170.75|0
1645614820000|2022-02-23 11:13:40|11171.43|11171.43|11171.43|11171.43|11171.43|11171.43|11171.43|11171.43|0
1645614830000|2022-02-23 11:13:50|11170.88|11170.88|11170.9|11170.9|11171.15|11171.15|11170.88|11170.88|0
1645614850000|2022-02-23 11:14:10|11170.6|11170.6|11170.9|11170.9|11170.9|11170.9|11170.6|11170.6|0
1645614860000|2022-02-23 11:14:20|11170.67|11170.67|11171.71|11171.71|11171.71|11171.71|11170.39|11170.39|0
1645614880000|2022-02-23 11:14:40|11171.5|11171.5|11171.56|11171.56|11171.7|11171.7|11171.5|11171.5|0
1645614890000|2022-02-23 11:14:50|11172|11172|11172|11172|11172|11172|11172|11172|0
1645614900000|2022-02-23 11:15:00|11172.21|11172.21|11172.21|11172.21|11172.21|11172.21|11172.21|11172.21|0
1645614910000|2022-02-23 11:15:10|11172.51|11172.51|11172.51|11172.51|11172.51|11172.51|11172.51|11172.51|0
1645614950000|2022-02-23 11:15:50|11172.63|11172.63|11173.42|11173.42|11173.42|11173.42|11172.63|11172.63|0
1645614960000|2022-02-23 11:16:00|11173.73|11173.73|11173.73|11173.73|11173.73|11173.73|11173.73|11173.73|0
1645614990000|2022-02-23 11:16:30|11174.52|11174.52|11174.52|11174.52|11174.52|11174.52|11174.52|11174.52|0
1645615000000|2022-02-23 11:16:40|11173.87|11173.87|11173.87|11173.87|11173.87|11173.87|11173.87|11173.87|0
1645615010000|2022-02-23 11:16:50|11173.56|11173.56|11173.56|11173.56|11173.56|11173.56|11173.56|11173.56|0
1645615040000|2022-02-23 11:17:20|11173.41|11173.41|11173.71|11173.71|11173.71|11173.71|11173.41|11173.41|0
1645615060000|2022-02-23 11:17:40|11173.28|11173.28|11172.48|11172.48|11173.36|11173.36|11172.48|11172.48|0
1645615070000|2022-02-23 11:17:50|11172.11|11172.11|11171.44|11171.44|11172.11|11172.11|11171|11171|0
1645615080000|2022-02-23 11:18:00|11171.21|11171.21|11170|11170|11171.21|11171.21|11169.57|11169.57|0
1645615090000|2022-02-23 11:18:10|11169.86|11169.86|11169.64|11169.64|11170.07|11170.07|11169.64|11169.64|0
1645615100000|2022-02-23 11:18:20|11169.5|11169.5|11169.88|11169.88|11169.88|11169.88|11169.5|11169.5|0
1645615120000|2022-02-23 11:18:40|11169.64|11169.64|11169.64|11169.64|11169.64|11169.64|11169.64|11169.64|0
1645615140000|2022-02-23 11:19:00|11169.51|11169.51|11169.38|11169.38|11169.51|11169.51|11169.38|11169.38|0
1645615150000|2022-02-23 11:19:10|11169.82|11169.82|11169.82|11169.82|11169.82|11169.82|11169.82|11169.82|0
1645615190000|2022-02-23 11:19:50|11169.59|11169.59|11169.36|11169.36|11169.59|11169.59|11169.36|11169.36|0
1645615200000|2022-02-23 11:20:00|11170.61|11170.61|11171.19|11171.19|11171.24|11171.24|11170.61|11170.61|0
1645615220000|2022-02-23 11:20:20|11170.39|11170.39|11170.39|11170.39|11170.39|11170.39|11170.39|11170.39|0
1645615230000|2022-02-23 11:20:30|11170.28|11170.28|11169.85|11169.85|11170.28|11170.28|11169.85|11169.85|0
1645615250000|2022-02-23 11:20:50|11169.66|11169.66|11167.78|11167.78|11169.66|11169.66|11167.78|11167.78|0
1645615260000|2022-02-23 11:21:00|11168.41|11168.41|11167.78|11167.78|11168.77|11168.77|11167.78|11167.78|0
1645615270000|2022-02-23 11:21:10|11167.65|11167.65|11167.96|11167.96|11167.96|11167.96|11167.65|11167.65|0
1645615320000|2022-02-23 11:22:00|11168.59|11168.59|11168.59|11168.59|11168.59|11168.59|11168.59|11168.59|0
1645615330000|2022-02-23 11:22:10|11167.26|11167.26|11166.66|11166.66|11167.26|11167.26|11166.66|11166.66|0
1645615340000|2022-02-23 11:22:20|11166.39|11166.39|11166.39|11166.39|11166.39|11166.39|11166.39|11166.39|0
1645615350000|2022-02-23 11:22:30|11166.7|11166.7|11166.7|11166.7|11166.7|11166.7|11166.7|11166.7|0
1645615360000|2022-02-23 11:22:40|11166.93|11166.93|11168.52|11168.52|11168.52|11168.52|11166.93|11166.93|0
1645615390000|2022-02-23 11:23:10|11168.92|11168.92|11168.92|11168.92|11168.92|11168.92|11168.92|11168.92|0
1645615400000|2022-02-23 11:23:20|11169.32|11169.32|11169.24|11169.24|11169.32|11169.32|11169.24|11169.24|0
1645615410000|2022-02-23 11:23:30|11167.91|11167.91|11167.91|11167.91|11167.91|11167.91|11167.91|11167.91|0
1645615420000|2022-02-23 11:23:40|11168.14|11168.14|11168.14|11168.14|11168.14|11168.14|11168.14|11168.14|0
1645615440000|2022-02-23 11:24:00|11168.27|11168.27|11168.41|11168.41|11168.41|11168.41|11168.27|11168.27|0
1645615470000|2022-02-23 11:24:30|11168.72|11168.72|11168.41|11168.41|11168.72|11168.72|11168.41|11168.41|0
1645615480000|2022-02-23 11:24:40|11167.47|11167.47|11167.47|11167.47|11167.47|11167.47|11167.47|11167.47|0
1645615500000|2022-02-23 11:25:00|11168.1|11168.1|11168.53|11168.53|11168.53|11168.53|11168.1|11168.1|0
1645615510000|2022-02-23 11:25:10|11168.39|11168.39|11168.82|11168.82|11168.82|11168.82|11168.39|11168.39|0
1645615550000|2022-02-23 11:25:50|11169.02|11169.02|11169.23|11169.23|11169.23|11169.23|11169.02|11169.02|0
1645615560000|2022-02-23 11:26:00|11169.43|11169.43|11169.05|11169.05|11169.43|11169.43|11169.05|11169.05|0
1645615570000|2022-02-23 11:26:10|11167.79|11167.79|11169.37|11169.37|11169.37|11169.37|11167.79|11167.79|0
1645615580000|2022-02-23 11:26:20|11169.17|11169.17|11169.17|11169.17|11169.17|11169.17|11169.17|11169.17|0
1645615590000|2022-02-23 11:26:30|11169.25|11169.25|11169.25|11169.25|11169.25|11169.25|11169.25|11169.25|0
1645615600000|2022-02-23 11:26:40|11169.12|11169.12|11168.98|11168.98|11169.12|11169.12|11168.98|11168.98|0
1645615620000|2022-02-23 11:27:00|11167.4|11167.4|11167.4|11167.4|11167.4|11167.4|11167.4|11167.4|0
1645615630000|2022-02-23 11:27:10|11165.82|11165.82|11165.82|11165.82|11165.82|11165.82|11165.82|11165.82|0
1645615650000|2022-02-23 11:27:30|11165.55|11165.55|11165.55|11165.55|11165.55|11165.55|11165.55|11165.55|0
1645615680000|2022-02-23 11:28:00|11164.88|11164.88|11164.65|11164.65|11164.88|11164.88|11164.65|11164.65|0
1645615700000|2022-02-23 11:28:20|11164.85|11164.85|11163.37|11163.37|11165.36|11165.36|11163.37|11163.37|0
1645615710000|2022-02-23 11:28:30|11162.91|11162.91|11161.84|11161.84|11162.91|11162.91|11161.84|11161.84|0
1645615730000|2022-02-23 11:28:50|11161.22|11161.22|11161.22|11161.22|11161.22|11161.22|11161.22|11161.22|0
1645615740000|2022-02-23 11:29:00|11161.84|11161.84|11162.32|11162.32|11162.32|11162.32|11161.84|11161.84|0
1645615750000|2022-02-23 11:29:10|11162.42|11162.42|11162.07|11162.07|11162.42|11162.42|11162.07|11162.07|0
1645615770000|2022-02-23 11:29:30|11161.86|11161.86|11162.34|11162.34|11162.34|11162.34|11161.66|11161.66|0
1645615800000|2022-02-23 11:30:00|11161.98|11161.98|11161.98|11161.98|11161.98|11161.98|11161.98|11161.98|0
1645615820000|2022-02-23 11:30:20|11162.61|11162.61|11162.61|11162.61|11162.92|11162.92|11162.61|11162.61|0
1645615830000|2022-02-23 11:30:30|11162.92|11162.92|11162.51|11162.51|11162.92|11162.92|11162.51|11162.51|0
1645615850000|2022-02-23 11:30:50|11162.07|11162.07|11162.07|11162.07|11162.07|11162.07|11162.07|11162.07|0
1645615860000|2022-02-23 11:31:00|11162.38|11162.38|11162.38|11162.38|11162.38|11162.38|11162.38|11162.38|0
1645615870000|2022-02-23 11:31:10|11162.62|11162.62|11162.62|11162.62|11162.62|11162.62|11162.62|11162.62|0
1645615880000|2022-02-23 11:31:20|11162.94|11162.94|11162.94|11162.94|11162.94|11162.94|11162.94|11162.94|0
1645615890000|2022-02-23 11:31:30|11163.07|11163.07|11163.07|11163.07|11163.07|11163.07|11163.07|11163.07|0
1645615900000|2022-02-23 11:31:40|11162.93|11162.93|11162.93|11162.93|11162.93|11162.93|11162.93|11162.93|0
1645615920000|2022-02-23 11:32:00|11163.37|11163.37|11163.37|11163.37|11163.37|11163.37|11163.37|11163.37|0
1645615930000|2022-02-23 11:32:10|11163.13|11163.13|11163.13|11163.13|11163.13|11163.13|11163.13|11163.13|0
1645615940000|2022-02-23 11:32:20|11162.9|11162.9|11162.9|11162.9|11162.9|11162.9|11162.9|11162.9|0
1645615960000|2022-02-23 11:32:40|11165.27|11165.27|11166.85|11166.85|11166.85|11166.85|11165.27|11165.27|0
1645615970000|2022-02-23 11:32:50|11167.8|11167.8|11167.17|11167.17|11168.59|11168.59|11167.17|11167.17|0
1645615980000|2022-02-23 11:33:00|11166.71|11166.71|11165.54|11165.54|11167.33|11167.33|11165.54|11165.54|0
1645616000000|2022-02-23 11:33:20|11165.85|11165.85|11166.48|11166.48|11166.48|11166.48|11165.85|11165.85|0
1645616010000|2022-02-23 11:33:30|11166.07|11166.07|11166.07|11166.07|11166.07|11166.07|11166.07|11166.07|0
1645616030000|2022-02-23 11:33:50|11166.27|11166.27|11166.27|11166.27|11166.27|11166.27|11166.27|11166.27|0
1645616080000|2022-02-23 11:34:40|11166.49|11166.49|11166.63|11166.63|11166.63|11166.63|11166.49|11166.49|0
1645616090000|2022-02-23 11:34:50|11166.76|11166.76|11166.76|11166.76|11166.76|11166.76|11166.76|11166.76|0
1645616100000|2022-02-23 11:35:00|11167.04|11167.04|11167.31|11167.31|11167.31|11167.31|11167.04|11167.04|0
1645616110000|2022-02-23 11:35:10|11166.95|11166.95|11166.68|11166.68|11166.95|11166.95|11166.68|11166.68|0
1645616120000|2022-02-23 11:35:20|11166.94|11166.94|11167.47|11167.47|11167.47|11167.47|11166.94|11166.94|0
1645616150000|2022-02-23 11:35:50|11167.78|11167.78|11167.78|11167.78|11167.78|11167.78|11167.78|11167.78|0
1645616160000|2022-02-23 11:36:00|11167.52|11167.52|11167.52|11167.52|11167.52|11167.52|11167.52|11167.52|0
1645616170000|2022-02-23 11:36:10|11166.26|11166.26|11166.26|11166.26|11166.26|11166.26|11166.26|11166.26|0
1645616190000|2022-02-23 11:36:30|11166.69|11166.69|11166.69|11166.69|11166.69|11166.69|11166.69|11166.69|0
1645616200000|2022-02-23 11:36:40|11167.56|11167.56|11167.56|11167.56|11167.56|11167.56|11167.56|11167.56|0
1645616210000|2022-02-23 11:36:50|11168.18|11168.18|11168.18|11168.18|11168.18|11168.18|11168.18|11168.18|0
1645616220000|2022-02-23 11:37:00|11167.58|11167.58|11167.58|11167.58|11167.58|11167.58|11167.28|11167.28|0
1645616240000|2022-02-23 11:37:20|11167.72|11167.72|11167.58|11167.58|11167.72|11167.72|11167.58|11167.58|0
1645616250000|2022-02-23 11:37:30|11167.44|11167.44|11167.44|11167.44|11167.44|11167.44|11167.44|11167.44|0
1645616260000|2022-02-23 11:37:40|11166.65|11166.65|11166.65|11166.65|11166.65|11166.65|11166.65|11166.65|0
1645616270000|2022-02-23 11:37:50|11166.09|11166.09|11165.98|11165.98|11166.3|11166.3|11165.86|11165.86|0
1645616280000|2022-02-23 11:38:00|11167.3|11167.3|11167.3|11167.3|11167.3|11167.3|11167.3|11167.3|0
1645616340000|2022-02-23 11:39:00|11166.86|11166.86|11165.63|11165.63|11166.86|11166.86|11165.63|11165.63|0
1645616350000|2022-02-23 11:39:10|11165.19|11165.19|11164.98|11164.98|11165.42|11165.42|11164.98|11164.98|0
1645616360000|2022-02-23 11:39:20|11164.48|11164.48|11164.48|11164.48|11164.48|11164.48|11164.48|11164.48|0
1645616370000|2022-02-23 11:39:30|11164.22|11164.22|11164.09|11164.09|11164.22|11164.22|11164.09|11164.09|0
1645616380000|2022-02-23 11:39:40|11163.85|11163.85|11163.85|11163.85|11163.85|11163.85|11163.85|11163.85|0
1645616450000|2022-02-23 11:40:50|11163.53|11163.53|11163.53|11163.53|11163.53|11163.53|11163.53|11163.53|0
1645616460000|2022-02-23 11:41:00|11163.39|11163.39|11163.39|11163.39|11163.39|11163.39|11163.39|11163.39|0
1645616480000|2022-02-23 11:41:20|11162.76|11162.76|11162.76|11162.76|11162.76|11162.76|11162.76|11162.76|0
1645616500000|2022-02-23 11:41:40|11162.57|11162.57|11162.57|11162.57|11162.57|11162.57|11162.57|11162.57|0
1645616560000|2022-02-23 11:42:40|11162.13|11162.13|11162.13|11162.13|11162.13|11162.13|11162.13|11162.13|0
1645616580000|2022-02-23 11:43:00|11162.45|11162.45|11162.02|11162.02|11162.45|11162.45|11162.02|11162.02|0
1645616590000|2022-02-23 11:43:10|11162.81|11162.81|11162.59|11162.59|11162.81|11162.81|11162.59|11162.59|0
1645616610000|2022-02-23 11:43:30|11163.03|11163.03|11163.03|11163.03|11163.03|11163.03|11163.03|11163.03|0
1645616620000|2022-02-23 11:43:40|11163.66|11163.66|11163.35|11163.35|11163.66|11163.66|11163.35|11163.35|0
1645616640000|2022-02-23 11:44:00|11162.92|11162.92|11163.92|11163.92|11163.92|11163.92|11162.7|11162.7|0
1645616660000|2022-02-23 11:44:20|11164.71|11164.71|11164.71|11164.71|11164.71|11164.71|11164.71|11164.71|0
1645616670000|2022-02-23 11:44:30|11164.4|11164.4|11163.77|11163.77|11164.4|11164.4|11163.77|11163.77|0
1645616690000|2022-02-23 11:44:50|11163.98|11163.98|11163.98|11163.98|11163.98|11163.98|11163.98|11163.98|0
1645616700000|2022-02-23 11:45:00|11163.87|11163.87|11163.87|11163.87|11163.87|11163.87|11163.87|11163.87|0
1645616710000|2022-02-23 11:45:10|11163.66|11163.66|11163.66|11163.66|11163.66|11163.66|11163.66|11163.66|0
1645616730000|2022-02-23 11:45:30|11163.36|11163.36|11163.36|11163.36|11163.36|11163.36|11163.36|11163.36|0
1645616740000|2022-02-23 11:45:40|11163.13|11163.13|11163.13|11163.13|11163.13|11163.13|11163.13|11163.13|0
1645616750000|2022-02-23 11:45:50|11162.97|11162.97|11163.17|11163.17|11163.6|11163.6|11162.97|11162.97|0
1645616760000|2022-02-23 11:46:00|11162.73|11162.73|11162.73|11162.73|11162.73|11162.73|11162.73|11162.73|0
1645616770000|2022-02-23 11:46:10|11163.04|11163.04|11163.04|11163.04|11163.04|11163.04|11163.04|11163.04|0
1645616790000|2022-02-23 11:46:30|11163.48|11163.48|11163.69|11163.69|11163.92|11163.92|11163.48|11163.48|0
1645616800000|2022-02-23 11:46:40|11162.9|11162.9|11162.88|11162.88|11163.11|11163.11|11162.88|11162.88|0
1645616810000|2022-02-23 11:46:50|11163.67|11163.67|11163.67|11163.67|11163.67|11163.67|11163.67|11163.67|0
1645616820000|2022-02-23 11:47:00|11163.43|11163.43|11162.72|11162.72|11163.43|11163.43|11162.72|11162.72|0
1645616830000|2022-02-23 11:47:10|11162.01|11162.01|11162.01|11162.01|11162.01|11162.01|11162.01|11162.01|0
1645616850000|2022-02-23 11:47:30|11161.8|11161.8|11161.8|11161.8|11161.8|11161.8|11161.8|11161.8|0
1645616860000|2022-02-23 11:47:40|11160.22|11160.22|11160.22|11160.22|11160.22|11160.22|11160.22|11160.22|0
1645616880000|2022-02-23 11:48:00|11160.56|11160.56|11160.68|11160.68|11160.68|11160.68|11160.56|11160.56|0
1645616890000|2022-02-23 11:48:10|11160.9|11160.9|11160.8|11160.8|11160.9|11160.9|11160.36|11160.36|0
1645616900000|2022-02-23 11:48:20|11161.24|11161.24|11161.68|11161.68|11161.68|11161.68|11161.24|11161.24|0
1645616910000|2022-02-23 11:48:30|11162.14|11162.14|11162.14|11162.14|11162.14|11162.14|11162.14|11162.14|0
1645616930000|2022-02-23 11:48:50|11161.35|11161.35|11162.14|11162.14|11162.14|11162.14|11161.35|11161.35|0
1645616960000|2022-02-23 11:49:20|11163.02|11163.02|11163.02|11163.02|11163.02|11163.02|11163.02|11163.02|0
1645617000000|2022-02-23 11:50:00|11163.21|11163.21|11163.34|11163.34|11163.34|11163.34|11163.21|11163.21|0
1645617010000|2022-02-23 11:50:10|11164.29|11164.29|11164.64|11164.64|11164.73|11164.73|11164.29|11164.29|0
1645617020000|2022-02-23 11:50:20|11165.36|11165.36|11165.36|11165.36|11165.36|11165.36|11165.36|11165.36|0
1645617030000|2022-02-23 11:50:30|11165.54|11165.54|11166.48|11166.48|11166.59|11166.59|11165.54|11165.54|0
1645617040000|2022-02-23 11:50:40|11167|11167|11168.19|11168.19|11168.24|11168.24|11167|11167|0
1645617050000|2022-02-23 11:50:50|11168.39|11168.39|11168.39|11168.39|11168.39|11168.39|11168.39|11168.39|0
1645617060000|2022-02-23 11:51:00|11170.16|11170.16|11170.02|11170.02|11170.16|11170.16|11170.02|11170.02|0
1645617080000|2022-02-23 11:51:20|11170.45|11170.45|11170.35|11170.35|11170.6|11170.6|11170.35|11170.35|0
1645617090000|2022-02-23 11:51:30|11169.64|11169.64|11169.11|11169.11|11169.64|11169.64|11169.11|11169.11|0
1645617100000|2022-02-23 11:51:40|11168.76|11168.76|11168.76|11168.76|11168.76|11168.76|11168.76|11168.76|0
1645617110000|2022-02-23 11:51:50|11168.46|11168.46|11168.46|11168.46|11168.46|11168.46|11168.46|11168.46|0
1645617120000|2022-02-23 11:52:00|11168.77|11168.77|11169.48|11169.48|11169.48|11169.48|11168.77|11168.77|0
1645617130000|2022-02-23 11:52:10|11169.84|11169.84|11169.84|11169.84|11169.84|11169.84|11169.84|11169.84|0
1645617140000|2022-02-23 11:52:20|11168.96|11168.96|11168.96|11168.96|11168.96|11168.96|11168.96|11168.96|0
1645617150000|2022-02-23 11:52:30|11169.4|11169.4|11169.4|11169.4|11169.4|11169.4|11169.4|11169.4|0
1645617160000|2022-02-23 11:52:40|11170.19|11170.19|11170.19|11170.19|11170.19|11170.19|11170.19|11170.19|0
1645617170000|2022-02-23 11:52:50|11171.44|11171.44|11171.44|11171.44|11171.44|11171.44|11171.44|11171.44|0
1645617180000|2022-02-23 11:53:00|11171.58|11171.58|11171.58|11171.58|11171.58|11171.58|11171.58|11171.58|0
1645617190000|2022-02-23 11:53:10|11171.68|11171.68|11171.68|11171.68|11171.68|11171.68|11171.68|11171.68|0
1645617200000|2022-02-23 11:53:20|11172.12|11172.12|11172.26|11172.26|11172.26|11172.26|11172.12|11172.12|0
1645617230000|2022-02-23 11:53:50|11173.05|11173.05|11173.04|11173.04|11173.2|11173.2|11172.89|11172.89|0
1645617260000|2022-02-23 11:54:20|11173.93|11173.93|11173.49|11173.49|11173.93|11173.93|11173.49|11173.49|0
1645617270000|2022-02-23 11:54:30|11173.18|11173.18|11173.18|11173.18|11173.18|11173.18|11173.18|11173.18|0
1645617280000|2022-02-23 11:54:40|11173.97|11173.97|11173.54|11173.54|11173.97|11173.97|11173.18|11173.18|0
1645617300000|2022-02-23 11:55:00|11173.35|11173.35|11172.99|11172.99|11173.35|11173.35|11172.99|11172.99|0
1645617310000|2022-02-23 11:55:10|11173.2|11173.2|11173.2|11173.2|11173.2|11173.2|11173.2|11173.2|0
1645617350000|2022-02-23 11:55:50|11173.99|11173.99|11173.99|11173.99|11173.99|11173.99|11173.99|11173.99|0
1645617370000|2022-02-23 11:56:10|11173.79|11173.79|11174.78|11174.78|11174.78|11174.78|11173.79|11173.79|0
1645617380000|2022-02-23 11:56:20|11174.64|11174.64|11174.51|11174.51|11174.64|11174.64|11174.51|11174.51|0
1645617390000|2022-02-23 11:56:30|11174.97|11174.97|11174.18|11174.18|11174.97|11174.97|11174.18|11174.18|0
1645617410000|2022-02-23 11:56:50|11175.5|11175.5|11175.5|11175.5|11175.5|11175.5|11175.5|11175.5|0
1645617420000|2022-02-23 11:57:00|11175.31|11175.31|11168.39|11168.39|11175.31|11175.31|11168.39|11168.39|0
1645617430000|2022-02-23 11:57:10|11168.27|11168.27|11170.73|11170.73|11170.73|11170.73|11167.53|11167.53|0
1645617440000|2022-02-23 11:57:20|11171.16|11171.16|11171.16|11171.16|11171.16|11171.16|11171.16|11171.16|0
1645617450000|2022-02-23 11:57:30|11171.3|11171.3|11170.67|11170.67|11171.3|11171.3|11170.67|11170.67|0
1645617470000|2022-02-23 11:57:50|11171.99|11171.99|11172.22|11172.22|11172.22|11172.22|11171.99|11171.99|0
1645617490000|2022-02-23 11:58:10|11172.65|11172.65|11171.96|11171.96|11172.65|11172.65|11171.96|11171.96|0
1645617510000|2022-02-23 11:58:30|11171.84|11171.84|11170.96|11170.96|11171.84|11171.84|11170.96|11170.96|0
1645617520000|2022-02-23 11:58:40|11171.18|11171.18|11171.18|11171.18|11171.18|11171.18|11171.18|11171.18|0
1645617540000|2022-02-23 11:59:00|11170.96|11170.96|11170.96|11170.96|11171.07|11171.07|11170.96|11170.96|0
1645617550000|2022-02-23 11:59:10|11171.4|11171.4|11171.3|11171.3|11171.61|11171.61|11171.3|11171.3|0
1645617560000|2022-02-23 11:59:20|11171.59|11171.59|11171.31|11171.31|11171.59|11171.59|11171.21|11171.21|0
1645617570000|2022-02-23 11:59:30|11171.42|11171.42|11171.42|11171.42|11171.42|11171.42|11171.42|11171.42|0
1645617580000|2022-02-23 11:59:40|11171.53|11171.53|11171.53|11171.53|11171.53|11171.53|11171.53|11171.53|0
1645617590000|2022-02-23 11:59:50|11171.97|11171.97|11172.18|11172.18|11172.18|11172.18|11171.97|11171.97|0
1645617600000|2022-02-23 12:00:00|11172.36|11172.36|11178.04|11178.04|11178.04|11178.04|11172.36|11172.36|0
1645617610000|2022-02-23 12:00:10|11177.6|11177.6|11178.39|11178.39|11178.39|11178.39|11177.48|11177.48|0
1645617620000|2022-02-23 12:00:20|11178.47|11178.47|11178.47|11178.47|11178.47|11178.47|11178.47|11178.47|0
1645617630000|2022-02-23 12:00:30|11178.26|11178.26|11178.26|11178.26|11178.26|11178.26|11178.26|11178.26|0
1645617640000|2022-02-23 12:00:40|11178.07|11178.07|11179.11|11179.11|11179.11|11179.11|11178.07|11178.07|0
1645617650000|2022-02-23 12:00:50|11179.31|11179.31|11179.74|11179.74|11179.74|11179.74|11179.31|11179.31|0
1645617660000|2022-02-23 12:01:00|11180.04|11180.04|11183.06|11183.06|11183.06|11183.06|11180.04|11180.04|0
1645617670000|2022-02-23 12:01:10|11183.36|11183.36|11184.03|11184.03|11184.03|11184.03|11183.36|11183.36|0
1645617690000|2022-02-23 12:01:30|11183.82|11183.82|11183.82|11183.82|11183.82|11183.82|11183.82|11183.82|0
1645617700000|2022-02-23 12:01:40|11183.19|11183.19|11182.56|11182.56|11183.19|11183.19|11182.56|11182.56|0
1645617720000|2022-02-23 12:02:00|11182.76|11182.76|11183.81|11183.81|11183.81|11183.81|11182.76|11182.76|0
1645617730000|2022-02-23 12:02:10|11183.18|11183.18|11183.5|11183.5|11183.5|11183.5|11183.18|11183.18|0
1645617740000|2022-02-23 12:02:20|11183.85|11183.85|11183.95|11183.95|11184.27|11184.27|11183.64|11183.64|0
1645617750000|2022-02-23 12:02:30|11184.38|11184.38|11184.29|11184.29|11184.38|11184.38|11184.29|11184.29|0
1645617770000|2022-02-23 12:02:50|11184.21|11184.21|11184.81|11184.81|11184.81|11184.81|11184.21|11184.21|0
1645617780000|2022-02-23 12:03:00|11185.04|11185.04|11184.9|11184.9|11185.04|11185.04|11184.77|11184.77|0
1645617790000|2022-02-23 12:03:10|11184.8|11184.8|11184.8|11184.8|11184.8|11184.8|11184.8|11184.8|0
1645617820000|2022-02-23 12:03:40|11185.59|11185.59|11185.59|11185.59|11185.59|11185.59|11185.59|11185.59|0
1645617850000|2022-02-23 12:04:10|11185.25|11185.25|11185.25|11185.25|11185.25|11185.25|11185.25|11185.25|0
1645617870000|2022-02-23 12:04:30|11184.93|11184.93|11185.23|11185.23|11185.23|11185.23|11184.93|11184.93|0
1645617890000|2022-02-23 12:04:50|11185.37|11185.37|11184.36|11184.36|11185.37|11185.37|11184.05|11184.05|0
1645617900000|2022-02-23 12:05:00|11184.56|11184.56|11187.48|11187.48|11187.48|11187.48|11184.56|11184.56|0
1645617910000|2022-02-23 12:05:10|11188.1|11188.1|11188.81|11188.81|11189.04|11189.04|11188.1|11188.1|0
1645617940000|2022-02-23 12:05:40|11188.5|11188.5|11188.5|11188.5|11188.5|11188.5|11188.5|11188.5|0
1645617950000|2022-02-23 12:05:50|11188.93|11188.93|11189.03|11189.03|11189.22|11189.22|11188.93|11188.93|0
1645617960000|2022-02-23 12:06:00|11188.4|11188.4|11189.07|11189.07|11189.07|11189.07|11188.4|11188.4|0
1645617970000|2022-02-23 12:06:10|11188.61|11188.61|11189.4|11189.4|11189.4|11189.4|11188.61|11188.61|0
1645617980000|2022-02-23 12:06:20|11189.63|11189.63|11189.86|11189.86|11189.86|11189.86|11189.63|11189.63|0
1645617990000|2022-02-23 12:06:30|11189.26|11189.26|11189.26|11189.26|11189.26|11189.26|11189.26|11189.26|0
1645618000000|2022-02-23 12:06:40|11188.9|11188.9|11189.17|11189.17|11189.17|11189.17|11188.9|11188.9|0
1645618010000|2022-02-23 12:06:50|11188.55|11188.55|11188.86|11188.86|11188.86|11188.86|11188.55|11188.55|0
1645618020000|2022-02-23 12:07:00|11189.09|11189.09|11187.84|11187.84|11189.09|11189.09|11187.52|11187.52|0
1645618030000|2022-02-23 12:07:10|11188.02|11188.02|11188.02|11188.02|11188.02|11188.02|11188.02|11188.02|0
1645618070000|2022-02-23 12:07:50|11188.38|11188.38|11188.69|11188.69|11188.69|11188.69|11188.38|11188.38|0
1645618080000|2022-02-23 12:08:00|11188.8|11188.8|11189.01|11189.01|11189.01|11189.01|11188.8|11188.8|0
1645618090000|2022-02-23 12:08:10|11189.89|11189.89|11189.95|11189.95|11189.95|11189.95|11189.67|11189.67|0
1645618140000|2022-02-23 12:09:00|11190.3|11190.3|11192.89|11192.89|11192.89|11192.89|11190.3|11190.3|0
1645618150000|2022-02-23 12:09:10|11193.68|11193.68|11193.98|11193.98|11193.98|11193.98|11193.68|11193.68|0
1645618160000|2022-02-23 12:09:20|11194.12|11194.12|11194.55|11194.55|11194.55|11194.55|11194.12|11194.12|0
1645618180000|2022-02-23 12:09:40|11194.44|11194.44|11193.32|11193.32|11194.44|11194.44|11192.86|11192.86|0
1645618200000|2022-02-23 12:10:00|11193.45|11193.45|11193.34|11193.34|11193.45|11193.45|11193.34|11193.34|0
1645618220000|2022-02-23 12:10:20|11193.45|11193.45|11193.88|11193.88|11193.88|11193.88|11193.45|11193.45|0
1645618240000|2022-02-23 12:10:40|11194.02|11194.02|11193.88|11193.88|11194.15|11194.15|11193.78|11193.78|0
1645618250000|2022-02-23 12:10:50|11193.74|11193.74|11193.74|11193.74|11193.74|11193.74|11193.74|11193.74|0
1645618260000|2022-02-23 12:11:00|11193.39|11193.39|11192.41|11192.41|11193.39|11193.39|11192.41|11192.41|0
1645618280000|2022-02-23 12:11:20|11192.72|11192.72|11193.98|11193.98|11193.98|11193.98|11192.72|11192.72|0
1645618290000|2022-02-23 12:11:30|11194.09|11194.09|11194.09|11194.09|11194.09|11194.09|11194.09|11194.09|0
1645618300000|2022-02-23 12:11:40|11194.22|11194.22|11194.53|11194.53|11194.53|11194.53|11194.22|11194.22|0
1645618310000|2022-02-23 12:11:50|11194.68|11194.68|11194.37|11194.37|11194.68|11194.68|11194.37|11194.37|0
1645618320000|2022-02-23 12:12:00|11195.16|11195.16|11196.19|11196.19|11196.19|11196.19|11195.16|11195.16|0
1645618330000|2022-02-23 12:12:10|11196.32|11196.32|11199.31|11199.31|11199.31|11199.31|11196.32|11196.32|0
1645618340000|2022-02-23 12:12:20|11199.62|11199.62|11199.98|11199.98|11199.98|11199.98|11199.62|11199.62|0
1645618350000|2022-02-23 12:12:30|11199.04|11199.04|11199.84|11199.84|11199.84|11199.84|11199.04|11199.04|0
1645618360000|2022-02-23 12:12:40|11198.58|11198.58|11198.37|11198.37|11198.58|11198.58|11198.37|11198.37|0
1645618400000|2022-02-23 12:13:20|11198.58|11198.58|11198.58|11198.58|11198.58|11198.58|11198.58|11198.58|0
1645618410000|2022-02-23 12:13:30|11197.95|11197.95|11198.1|11198.1|11198.27|11198.27|11197.33|11197.33|0
1645618420000|2022-02-23 12:13:40|11197.47|11197.47|11197.47|11197.47|11197.47|11197.47|11197.47|11197.47|0
1645618440000|2022-02-23 12:14:00|11197.67|11197.67|11197.67|11197.67|11197.67|11197.67|11197.67|11197.67|0
1645618450000|2022-02-23 12:14:10|11198.46|11198.46|11198.86|11198.86|11198.86|11198.86|11198.46|11198.46|0
1645618470000|2022-02-23 12:14:30|11198.99|11198.99|11199.35|11199.35|11199.35|11199.35|11198.99|11198.99|0
1645618500000|2022-02-23 12:15:00|11199.55|11199.55|11199.55|11199.55|11199.55|11199.55|11199.55|11199.55|0
1645618510000|2022-02-23 12:15:10|11199.99|11199.99|11200.23|11200.23|11200.23|11200.23|11199.99|11199.99|0
1645618520000|2022-02-23 12:15:20|11200.09|11200.09|11200.09|11200.09|11200.09|11200.09|11200.09|11200.09|0
1645618530000|2022-02-23 12:15:30|11199.95|11199.95|11199.95|11199.95|11199.95|11199.95|11199.95|11199.95|0
1645618550000|2022-02-23 12:15:50|11199.01|11199.01|11199.32|11199.32|11199.32|11199.32|11199.01|11199.01|0
1645618560000|2022-02-23 12:16:00|11199.13|11199.13|11200.07|11200.07|11200.07|11200.07|11199.13|11199.13|0
1645618580000|2022-02-23 12:16:20|11200.15|11200.15|11201.73|11201.73|11201.73|11201.73|11200.15|11200.15|0
1645618590000|2022-02-23 12:16:30|11202.99|11202.99|11205.03|11205.03|11205.66|11205.66|11202.99|11202.99|0
1645618600000|2022-02-23 12:16:40|11205.54|11205.54|11206.63|11206.63|11206.63|11206.63|11205.54|11205.54|0
1645618610000|2022-02-23 12:16:50|11206.55|11206.55|11207.34|11207.34|11207.34|11207.34|11206.55|11206.55|0
1645618620000|2022-02-23 12:17:00|11207.97|11207.97|11210.69|11210.69|11210.69|11210.69|11207.97|11207.97|0
1645618630000|2022-02-23 12:17:10|11211.57|11211.57|11211.22|11211.22|11212.01|11212.01|11211.22|11211.22|0
1645618640000|2022-02-23 12:17:20|11209.97|11209.97|11210.28|11210.28|11210.28|11210.28|11209.97|11209.97|0
1645618660000|2022-02-23 12:17:40|11210.6|11210.6|11211.22|11211.22|11211.22|11211.22|11210.6|11210.6|0
1645618670000|2022-02-23 12:17:50|11211.36|11211.36|11212.74|11212.74|11212.82|11212.82|11211.36|11211.36|0
1645618680000|2022-02-23 12:18:00|11212.3|11212.3|11211.55|11211.55|11212.43|11212.43|11211.55|11211.55|0
1645618690000|2022-02-23 12:18:10|11212.34|11212.34|11214.69|11214.69|11214.69|11214.69|11212.34|11212.34|0
1645618700000|2022-02-23 12:18:20|11214.91|11214.91|11215.2|11215.2|11215.2|11215.2|11214.91|11214.91|0
1645618710000|2022-02-23 12:18:30|11215.39|11215.39|11215.59|11215.59|11215.59|11215.59|11215.39|11215.39|0
1645618720000|2022-02-23 12:18:40|11215.49|11215.49|11215.49|11215.49|11215.49|11215.49|11215.49|11215.49|0
1645618740000|2022-02-23 12:19:00|11216.41|11216.41|11216.41|11216.41|11216.41|11216.41|11216.41|11216.41|0
1645618760000|2022-02-23 12:19:20|11215.97|11215.97|11216.52|11216.52|11216.79|11216.79|11215.97|11215.97|0
1645618770000|2022-02-23 12:19:30|11216.38|11216.38|11216.65|11216.65|11216.65|11216.65|11216.38|11216.38|0
1645618780000|2022-02-23 12:19:40|11216.21|11216.21|11216.12|11216.12|11216.56|11216.56|11216.12|11216.12|0
1645618790000|2022-02-23 12:19:50|11213.74|11213.74|11211.77|11211.77|11213.74|11213.74|11211.77|11211.77|0
1645618800000|2022-02-23 12:20:00|11211.91|11211.91|11212.32|11212.32|11212.32|11212.32|11211.91|11211.91|0
1645618810000|2022-02-23 12:20:10|11213.2|11213.2|11213.18|11213.18|11213.29|11213.29|11213.15|11213.15|0
1645618820000|2022-02-23 12:20:20|11213.29|11213.29|11213.76|11213.76|11214.08|11214.08|11213.29|11213.29|0
1645618830000|2022-02-23 12:20:30|11213.45|11213.45|11213.14|11213.14|11213.76|11213.76|11213.14|11213.14|0
1645618840000|2022-02-23 12:20:40|11213.23|11213.23|11213.36|11213.36|11213.36|11213.36|11213.23|11213.23|0
1645618850000|2022-02-23 12:20:50|11213.46|11213.46|11213.36|11213.36|11213.46|11213.46|11213.36|11213.36|0
1645618860000|2022-02-23 12:21:00|11213.55|11213.55|11211.66|11211.66|11213.55|11213.55|11211.66|11211.66|0
1645618870000|2022-02-23 12:21:10|11211.76|11211.76|11211.4|11211.4|11211.76|11211.76|11211.4|11211.4|0
1645618880000|2022-02-23 12:21:20|11211.1|11211.1|11209.99|11209.99|11211.1|11211.1|11209.99|11209.99|0
1645618890000|2022-02-23 12:21:30|11210.22|11210.22|11210.22|11210.22|11210.22|11210.22|11210.22|11210.22|0
1645618910000|2022-02-23 12:21:50|11209.81|11209.81|11209.81|11209.81|11209.81|11209.81|11209.81|11209.81|0
1645618920000|2022-02-23 12:22:00|11209.92|11209.92|11210.03|11210.03|11210.03|11210.03|11209.92|11209.92|0
1645618930000|2022-02-23 12:22:10|11209.81|11209.81|11209.48|11209.48|11209.92|11209.92|11209.48|11209.48|0
1645618940000|2022-02-23 12:22:20|11209.69|11209.69|11209.69|11209.69|11209.69|11209.69|11209.69|11209.69|0
1645618950000|2022-02-23 12:22:30|11209.43|11209.43|11209.43|11209.43|11209.43|11209.43|11209.43|11209.43|0
1645618960000|2022-02-23 12:22:40|11209.54|11209.54|11209.54|11209.54|11209.54|11209.54|11209.54|11209.54|0
1645619000000|2022-02-23 12:23:20|11209.86|11209.86|11210.38|11210.38|11210.48|11210.48|11209.86|11209.86|0
1645619010000|2022-02-23 12:23:30|11210.81|11210.81|11211.81|11211.81|11211.81|11211.81|11210.81|11210.81|0
1645619020000|2022-02-23 12:23:40|11211.94|11211.94|11211.94|11211.94|11211.94|11211.94|11211.94|11211.94|0
1645619040000|2022-02-23 12:24:00|11212.26|11212.26|11213.2|11213.2|11213.2|11213.2|11212.26|11212.26|0
1645619050000|2022-02-23 12:24:10|11212.88|11212.88|11212.6|11212.6|11212.88|11212.88|11212.45|11212.45|0
1645619060000|2022-02-23 12:24:20|11212.73|11212.73|11212.73|11212.73|11212.73|11212.73|11212.73|11212.73|0
1645619070000|2022-02-23 12:24:30|11212.36|11212.36|11212.28|11212.28|11212.59|11212.59|11212.28|11212.28|0
1645619090000|2022-02-23 12:24:50|11212.72|11212.72|11212.85|11212.85|11212.85|11212.85|11212.72|11212.72|0
1645619100000|2022-02-23 12:25:00|11212.5|11212.5|11214.62|11214.62|11214.62|11214.62|11212.5|11212.5|0
1645619110000|2022-02-23 12:25:10|11214.26|11214.26|11213.75|11213.75|11214.26|11214.26|11213.75|11213.75|0
1645619130000|2022-02-23 12:25:30|11214.05|11214.05|11212.99|11212.99|11214.05|11214.05|11212.99|11212.99|0
1645619150000|2022-02-23 12:25:50|11213.45|11213.45|11213.13|11213.13|11213.45|11213.45|11213.13|11213.13|0
1645619160000|2022-02-23 12:26:00|11212.89|11212.89|11213.31|11213.31|11213.31|11213.31|11212.65|11212.65|0
1645619170000|2022-02-23 12:26:10|11213.75|11213.75|11213.97|11213.97|11214.09|11214.09|11213.75|11213.75|0
1645619180000|2022-02-23 12:26:20|11214.2|11214.2|11221.81|11221.81|11221.81|11221.81|11214.2|11214.2|0
1645619200000|2022-02-23 12:26:40|11221.95|11221.95|11221.95|11221.95|11221.95|11221.95|11221.95|11221.95|0
1645619210000|2022-02-23 12:26:50|11221.52|11221.52|11220.58|11220.58|11221.52|11221.52|11220.26|11220.26|0
1645619220000|2022-02-23 12:27:00|11219.69|11219.69|11219.81|11219.81|11219.81|11219.81|11219.69|11219.69|0
1645619240000|2022-02-23 12:27:20|11219.64|11219.64|11219.64|11219.64|11219.64|11219.64|11219.64|11219.64|0
1645619250000|2022-02-23 12:27:30|11219.72|11219.72|11219.72|11219.72|11219.72|11219.72|11219.72|11219.72|0
1645619260000|2022-02-23 12:27:40|11218.98|11218.98|11218.29|11218.29|11218.98|11218.98|11218.29|11218.29|0
1645619270000|2022-02-23 12:27:50|11218.43|11218.43|11218.86|11218.86|11218.86|11218.86|11218.43|11218.43|0
1645619280000|2022-02-23 12:28:00|11218.23|11218.23|11217.93|11217.93|11218.58|11218.58|11217.93|11217.93|0
1645619290000|2022-02-23 12:28:10|11218.14|11218.14|11217.09|11217.09|11218.14|11218.14|11217.09|11217.09|0
1645619300000|2022-02-23 12:28:20|11216.21|11216.21|11215.42|11215.42|11216.21|11216.21|11215.42|11215.42|0
1645619310000|2022-02-23 12:28:30|11214.63|11214.63|11214.99|11214.99|11214.99|11214.99|11214.63|11214.63|0
1645619320000|2022-02-23 12:28:40|11215.62|11215.62|11214.99|11214.99|11215.62|11215.62|11214.99|11214.99|0
1645619330000|2022-02-23 12:28:50|11214.89|11214.89|11214.89|11214.89|11214.89|11214.89|11214.89|11214.89|0
1645619340000|2022-02-23 12:29:00|11215.25|11215.25|11213.93|11213.93|11215.25|11215.25|11213.93|11213.93|0
1645619350000|2022-02-23 12:29:10|11213.71|11213.71|11213.71|11213.71|11213.71|11213.71|11213.71|11213.71|0
1645619360000|2022-02-23 12:29:20|11213.55|11213.55|11213.01|11213.01|11213.55|11213.55|11213.01|11213.01|0
1645619380000|2022-02-23 12:29:40|11212.8|11212.8|11212.15|11212.15|11212.8|11212.8|11212.15|11212.15|0
1645619400000|2022-02-23 12:30:00|11212.59|11212.59|11213.03|11213.03|11213.03|11213.03|11212.59|11212.59|0
1645619410000|2022-02-23 12:30:10|11213.47|11213.47|11213.61|11213.61|11213.61|11213.61|11213.47|11213.47|0
1645619420000|2022-02-23 12:30:20|11213.3|11213.3|11213.3|11213.3|11213.3|11213.3|11213.3|11213.3|0
1645619430000|2022-02-23 12:30:30|11213.46|11213.46|11213.46|11213.46|11213.46|11213.46|11213.46|11213.46|0
1645619440000|2022-02-23 12:30:40|11213.6|11213.6|11213.6|11213.6|11213.6|11213.6|11213.6|11213.6|0
1645619450000|2022-02-23 12:30:50|11213.36|11213.36|11212.07|11212.07|11213.36|11213.36|11212.07|11212.07|0
1645619460000|2022-02-23 12:31:00|11212.5|11212.5|11213.07|11213.07|11213.07|11213.07|11212.5|11212.5|0
1645619480000|2022-02-23 12:31:20|11212.71|11212.71|11212.71|11212.71|11212.71|11212.71|11212.71|11212.71|0
1645619490000|2022-02-23 12:31:30|11214.92|11214.92|11214.92|11214.92|11214.92|11214.92|11214.92|11214.92|0
1645619520000|2022-02-23 12:32:00|11215.27|11215.27|11214.74|11214.74|11215.27|11215.27|11214.39|11214.39|0
1645619530000|2022-02-23 12:32:10|11215.17|11215.17|11215.17|11215.17|11215.17|11215.17|11215.17|11215.17|0
1645619540000|2022-02-23 12:32:20|11215.96|11215.96|11220.35|11220.35|11220.35|11220.35|11215.96|11215.96|0
1645619560000|2022-02-23 12:32:40|11218.77|11218.77|11220.44|11220.44|11220.44|11220.44|11218.77|11218.77|0
1645619570000|2022-02-23 12:32:50|11220.88|11220.88|11220.88|11220.88|11220.88|11220.88|11220.88|11220.88|0
1645619580000|2022-02-23 12:33:00|11221.51|11221.51|11222.19|11222.19|11222.19|11222.19|11221.51|11221.51|0
1645619590000|2022-02-23 12:33:10|11222.42|11222.42|11222.42|11222.42|11222.42|11222.42|11222.42|11222.42|0
1645619600000|2022-02-23 12:33:20|11222.55|11222.55|11222.55|11222.55|11222.55|11222.55|11222.55|11222.55|0
1645619610000|2022-02-23 12:33:30|11222.43|11222.43|11222.43|11222.43|11222.43|11222.43|11222.43|11222.43|0
1645619620000|2022-02-23 12:33:40|11222.02|11222.02|11222.02|11222.02|11222.02|11222.02|11222.02|11222.02|0
1645619630000|2022-02-23 12:33:50|11221.75|11221.75|11220.96|11220.96|11221.75|11221.75|11220.96|11220.96|0
1645619660000|2022-02-23 12:34:20|11220.57|11220.57|11220.89|11220.89|11220.89|11220.89|11220.57|11220.57|0
1645619670000|2022-02-23 12:34:30|11221.32|11221.32|11221.32|11221.32|11221.32|11221.32|11221.32|11221.32|0
1645619710000|2022-02-23 12:35:10|11221.4|11221.4|11221.7|11221.7|11221.7|11221.7|11221.4|11221.4|0
1645619720000|2022-02-23 12:35:20|11222.32|11222.32|11222.95|11222.95|11222.95|11222.95|11222.32|11222.32|0
1645619730000|2022-02-23 12:35:30|11223.39|11223.39|11223.75|11223.75|11223.75|11223.75|11223.39|11223.39|0
1645619740000|2022-02-23 12:35:40|11223.87|11223.87|11224.02|11224.02|11224.02|11224.02|11223.87|11223.87|0
1645619750000|2022-02-23 12:35:50|11223.87|11223.87|11224.55|11224.55|11224.55|11224.55|11223.87|11223.87|0
1645619760000|2022-02-23 12:36:00|11224.4|11224.4|11223.59|11223.59|11224.4|11224.4|11223.59|11223.59|0
1645619770000|2022-02-23 12:36:10|11223.49|11223.49|11223.49|11223.49|11223.49|11223.49|11223.49|11223.49|0
1645619780000|2022-02-23 12:36:20|11223.18|11223.18|11223.18|11223.18|11223.18|11223.18|11223.18|11223.18|0
1645619790000|2022-02-23 12:36:30|11223.49|11223.49|11223.49|11223.49|11223.49|11223.49|11223.49|11223.49|0
1645619800000|2022-02-23 12:36:40|11223.63|11223.63|11224.15|11224.15|11224.15|11224.15|11223.63|11223.63|0
1645619810000|2022-02-23 12:36:50|11224.52|11224.52|11224.52|11224.52|11224.52|11224.52|11224.52|11224.52|0
1645619820000|2022-02-23 12:37:00|11224.83|11224.83|11225.15|11225.15|11225.15|11225.15|11224.83|11224.83|0
1645619830000|2022-02-23 12:37:10|11225.01|11225.01|11225.01|11225.01|11225.01|11225.01|11225.01|11225.01|0
1645619840000|2022-02-23 12:37:20|11225.45|11225.45|11226.02|11226.02|11226.33|11226.33|11225.45|11225.45|0
1645619850000|2022-02-23 12:37:30|11226.21|11226.21|11226.21|11226.21|11226.21|11226.21|11226.21|11226.21|0
1645619860000|2022-02-23 12:37:40|11226.57|11226.57|11226.7|11226.7|11226.7|11226.7|11226.57|11226.57|0
1645619870000|2022-02-23 12:37:50|11226.84|11226.84|11226.84|11226.84|11226.84|11226.84|11226.84|11226.84|0
1645619890000|2022-02-23 12:38:10|11227.07|11227.07|11227.07|11227.07|11227.07|11227.07|11227.07|11227.07|0
1645619900000|2022-02-23 12:38:20|11227.38|11227.38|11227.83|11227.83|11227.83|11227.83|11227.38|11227.38|0
1645619920000|2022-02-23 12:38:40|11227.68|11227.68|11227.68|11227.68|11227.68|11227.68|11227.68|11227.68|0
1645619930000|2022-02-23 12:38:50|11227.81|11227.81|11225.82|11225.82|11227.81|11227.81|11225.82|11225.82|0
1645619940000|2022-02-23 12:39:00|11226.26|11226.26|11227.3|11227.3|11227.41|11227.41|11226.26|11226.26|0
1645619950000|2022-02-23 12:39:10|11227.76|11227.76|11227.53|11227.53|11227.76|11227.76|11227.53|11227.53|0
1645619960000|2022-02-23 12:39:20|11228.43|11228.43|11228.43|11228.43|11228.43|11228.43|11228.43|11228.43|0
1645619970000|2022-02-23 12:39:30|11229.5|11229.5|11228.79|11228.79|11229.5|11229.5|11228.79|11228.79|0
1645619980000|2022-02-23 12:39:40|11228.93|11228.93|11228.77|11228.77|11228.93|11228.93|11228.77|11228.77|0
1645619990000|2022-02-23 12:39:50|11229.09|11229.09|11229.09|11229.09|11229.09|11229.09|11229.09|11229.09|0
1645620000000|2022-02-23 12:40:00|11228.73|11228.73|11228.73|11228.73|11228.73|11228.73|11228.73|11228.73|0
1645620010000|2022-02-23 12:40:10|11228.37|11228.37|11228.64|11228.64|11228.64|11228.64|11228.37|11228.37|0
1645620020000|2022-02-23 12:40:20|11228.94|11228.94|11230.05|11230.05|11230.05|11230.05|11228.94|11228.94|0
1645620030000|2022-02-23 12:40:30|11229.26|11229.26|11229.26|11229.26|11229.26|11229.26|11229.26|11229.26|0
1645620060000|2022-02-23 12:41:00|11229.51|11229.51|11229.51|11229.51|11229.51|11229.51|11229.51|11229.51|0
1645620070000|2022-02-23 12:41:10|11229.15|11229.15|11229.15|11229.15|11229.15|11229.15|11229.15|11229.15|0
1645620090000|2022-02-23 12:41:30|11229.29|11229.29|11230.23|11230.23|11230.23|11230.23|11229.29|11229.29|0
1645620100000|2022-02-23 12:41:40|11229.96|11229.96|11230.64|11230.64|11231.19|11231.19|11229.96|11229.96|0
1645620140000|2022-02-23 12:42:20|11230.23|11230.23|11230.23|11230.23|11230.23|11230.23|11230.23|11230.23|0
1645620150000|2022-02-23 12:42:30|11230.86|11230.86|11230.86|11230.86|11230.86|11230.86|11230.86|11230.86|0
1645620160000|2022-02-23 12:42:40|11230.72|11230.72|11230.72|11230.72|11230.72|11230.72|11230.72|11230.72|0
1645620170000|2022-02-23 12:42:50|11230.86|11230.86|11230.72|11230.72|11230.86|11230.86|11230.72|11230.72|0
1645620180000|2022-02-23 12:43:00|11230.58|11230.58|11231.45|11231.45|11231.45|11231.45|11230.58|11230.58|0
1645620190000|2022-02-23 12:43:10|11230.66|11230.66|11230.66|11230.66|11230.66|11230.66|11230.66|11230.66|0
1645620200000|2022-02-23 12:43:20|11231.45|11231.45|11231.74|11231.74|11232.05|11232.05|11231.43|11231.43|0
1645620210000|2022-02-23 12:43:30|11231.89|11231.89|11232.33|11232.33|11232.33|11232.33|11231.89|11231.89|0
1645620220000|2022-02-23 12:43:40|11232.76|11232.76|11233.4|11233.4|11233.63|11233.63|11232.76|11232.76|0
1645620230000|2022-02-23 12:43:50|11233.04|11233.04|11233.04|11233.04|11233.04|11233.04|11233.04|11233.04|0
1645620240000|2022-02-23 12:44:00|11233.35|11233.35|11233.56|11233.56|11233.56|11233.56|11233.35|11233.35|0
1645620250000|2022-02-23 12:44:10|11233.12|11233.12|11232.85|11232.85|11233.12|11233.12|11232.85|11232.85|0
1645620260000|2022-02-23 12:44:20|11232.62|11232.62|11232.38|11232.38|11232.62|11232.62|11232.38|11232.38|0
1645620270000|2022-02-23 12:44:30|11231.59|11231.59|11230.8|11230.8|11231.59|11231.59|11230.8|11230.8|0
1645620280000|2022-02-23 12:44:40|11232.38|11232.38|11232.38|11232.38|11232.38|11232.38|11232.38|11232.38|0
1645620310000|2022-02-23 12:45:10|11232.11|11232.11|11231.57|11231.57|11232.11|11232.11|11231.57|11231.57|0
1645620330000|2022-02-23 12:45:30|11231.79|11231.79|11231.49|11231.49|11231.79|11231.79|11231.49|11231.49|0
1645620350000|2022-02-23 12:45:50|11231.76|11231.76|11231.26|11231.26|11231.76|11231.76|11231.26|11231.26|0
1645620360000|2022-02-23 12:46:00|11230.74|11230.74|11231.05|11231.05|11231.13|11231.13|11230.34|11230.34|0
1645620380000|2022-02-23 12:46:20|11230.19|11230.19|11230.2|11230.2|11230.4|11230.4|11229.77|11229.77|0
1645620390000|2022-02-23 12:46:30|11230.41|11230.41|11230.41|11230.41|11230.41|11230.41|11230.41|11230.41|0
1645620400000|2022-02-23 12:46:40|11230.77|11230.77|11232.78|11232.78|11232.78|11232.78|11230.77|11230.77|0
1645620410000|2022-02-23 12:46:50|11233.66|11233.66|11233.66|11233.66|11233.66|11233.66|11233.66|11233.66|0
1645620420000|2022-02-23 12:47:00|11233.98|11233.98|11232.65|11232.65|11233.98|11233.98|11232.65|11232.65|0
1645620430000|2022-02-23 12:47:10|11232.47|11232.47|11230.39|11230.39|11232.47|11232.47|11230.39|11230.39|0
1645620440000|2022-02-23 12:47:20|11230.51|11230.51|11232|11232|11232|11232|11230.51|11230.51|0
1645620450000|2022-02-23 12:47:30|11231.31|11231.31|11231.31|11231.31|11231.31|11231.31|11231.31|11231.31|0
1645620460000|2022-02-23 12:47:40|11232.17|11232.17|11232.17|11232.17|11232.17|11232.17|11232.17|11232.17|0
1645620470000|2022-02-23 12:47:50|11232.49|11232.49|11232.06|11232.06|11232.49|11232.49|11232.06|11232.06|0
1645620480000|2022-02-23 12:48:00|11231.7|11231.7|11231.08|11231.08|11231.7|11231.7|11231.08|11231.08|0
1645620490000|2022-02-23 12:48:10|11230.98|11230.98|11230.98|11230.98|11230.98|11230.98|11230.98|11230.98|0
1645620500000|2022-02-23 12:48:20|11230.35|11230.35|11230.12|11230.12|11230.35|11230.35|11230.12|11230.12|0
1645620510000|2022-02-23 12:48:30|11230.56|11230.56|11230.56|11230.56|11230.56|11230.56|11230.56|11230.56|0
1645620520000|2022-02-23 12:48:40|11230.33|11230.33|11230.33|11230.33|11230.33|11230.33|11230.33|11230.33|0
1645620530000|2022-02-23 12:48:50|11229.9|11229.9|11229.93|11229.93|11230.59|11230.59|11229.9|11229.9|0
1645620540000|2022-02-23 12:49:00|11229.8|11229.8|11230.94|11230.94|11230.94|11230.94|11229.8|11229.8|0
1645620550000|2022-02-23 12:49:10|11230.71|11230.71|11231.2|11231.2|11231.43|11231.43|11230.71|11230.71|0
1645620560000|2022-02-23 12:49:20|11231.28|11231.28|11231.51|11231.51|11231.51|11231.51|11231.28|11231.28|0
1645620580000|2022-02-23 12:49:40|11231.74|11231.74|11229.83|11229.83|11231.74|11231.74|11229.83|11229.83|0
1645620590000|2022-02-23 12:49:50|11230.1|11230.1|11229.83|11229.83|11230.1|11230.1|11229.83|11229.83|0
1645620600000|2022-02-23 12:50:00|11229.47|11229.47|11229.47|11229.47|11229.47|11229.47|11229.47|11229.47|0
1645620620000|2022-02-23 12:50:20|11229.68|11229.68|11231.23|11231.23|11231.27|11231.27|11229.68|11229.68|0
1645620630000|2022-02-23 12:50:30|11231.67|11231.67|11231.67|11231.67|11231.98|11231.98|11231.67|11231.67|0
1645620640000|2022-02-23 12:50:40|11232.19|11232.19|11232.19|11232.19|11232.33|11232.33|11232.19|11232.19|0
1645620650000|2022-02-23 12:50:50|11232.64|11232.64|11232.64|11232.64|11232.64|11232.64|11232.64|11232.64|0
1645620660000|2022-02-23 12:51:00|11232.9|11232.9|11232.71|11232.71|11232.9|11232.9|11232.71|11232.71|0
1645620670000|2022-02-23 12:51:10|11232.52|11232.52|11232.52|11232.52|11232.52|11232.52|11232.52|11232.52|0
1645620710000|2022-02-23 12:51:50|11232.84|11232.84|11233.18|11233.18|11233.18|11233.18|11232.52|11232.52|0
1645620730000|2022-02-23 12:52:10|11233.36|11233.36|11233.36|11233.36|11233.36|11233.36|11233.36|11233.36|0
1645620770000|2022-02-23 12:52:50|11233.22|11233.22|11233.22|11233.22|11233.22|11233.22|11233.22|11233.22|0
1645620780000|2022-02-23 12:53:00|11232.95|11232.95|11233.22|11233.22|11233.22|11233.22|11232.95|11232.95|0
1645620790000|2022-02-23 12:53:10|11233.42|11233.42|11234.41|11234.41|11234.87|11234.87|11233.42|11233.42|0
1645620800000|2022-02-23 12:53:20|11234.64|11234.64|11234.85|11234.85|11234.85|11234.85|11234.64|11234.64|0
1645620810000|2022-02-23 12:53:30|11234.42|11234.42|11234.78|11234.78|11234.78|11234.78|11234.42|11234.42|0
1645620820000|2022-02-23 12:53:40|11234.48|11234.48|11233.79|11233.79|11234.48|11234.48|11233.79|11233.79|0
1645620830000|2022-02-23 12:53:50|11233.87|11233.87|11234.31|11234.31|11234.31|11234.31|11233.87|11233.87|0
1645620840000|2022-02-23 12:54:00|11234.08|11234.08|11233.5|11233.5|11234.08|11234.08|11233.39|11233.39|0
1645620850000|2022-02-23 12:54:10|11233.73|11233.73|11233.27|11233.27|11233.73|11233.73|11233.27|11233.27|0
1645620860000|2022-02-23 12:54:20|11232.64|11232.64|11232.01|11232.01|11232.64|11232.64|11232.01|11232.01|0
1645620870000|2022-02-23 12:54:30|11232.33|11232.33|11231.44|11231.44|11232.33|11232.33|11231.44|11231.44|0
1645620880000|2022-02-23 12:54:40|11231.88|11231.88|11231.88|11231.88|11231.88|11231.88|11231.88|11231.88|0
1645620910000|2022-02-23 12:55:10|11232.34|11232.34|11233.5|11233.5|11233.5|11233.5|11232.34|11232.34|0
1645620920000|2022-02-23 12:55:20|11233.63|11233.63|11233.77|11233.77|11233.77|11233.77|11233.63|11233.63|0
1645620930000|2022-02-23 12:55:30|11233.99|11233.99|11233.99|11233.99|11233.99|11233.99|11233.99|11233.99|0
1645620960000|2022-02-23 12:56:00|11233.89|11233.89|11233.89|11233.89|11233.89|11233.89|11233.89|11233.89|0
1645620970000|2022-02-23 12:56:10|11234.08|11234.08|11233.03|11233.03|11234.08|11234.08|11233.03|11233.03|0
1645620980000|2022-02-23 12:56:20|11232.89|11232.89|11232.89|11232.89|11232.89|11232.89|11232.89|11232.89|0
1645621000000|2022-02-23 12:56:40|11232.67|11232.67|11232.67|11232.67|11232.67|11232.67|11232.67|11232.67|0
1645621010000|2022-02-23 12:56:50|11232.42|11232.42|11232.42|11232.42|11232.42|11232.42|11232.42|11232.42|0
1645621020000|2022-02-23 12:57:00|11232.73|11232.73|11233.32|11233.32|11233.32|11233.32|11232.73|11232.73|0
1645621030000|2022-02-23 12:57:10|11233.57|11233.57|11233.57|11233.57|11233.57|11233.57|11233.57|11233.57|0
1645621070000|2022-02-23 12:57:50|11233.44|11233.44|11233.44|11233.44|11233.44|11233.44|11233.44|11233.44|0
1645621080000|2022-02-23 12:58:00|11233.75|11233.75|11233.75|11233.75|11233.75|11233.75|11233.75|11233.75|0
1645621100000|2022-02-23 12:58:20|11233.99|11233.99|11233.99|11233.99|11233.99|11233.99|11233.99|11233.99|0
1645621120000|2022-02-23 12:58:40|11234.12|11234.12|11234.26|11234.26|11234.26|11234.26|11234.12|11234.12|0
1645621130000|2022-02-23 12:58:50|11234.39|11234.39|11234.39|11234.39|11234.39|11234.39|11234.39|11234.39|0
1645621140000|2022-02-23 12:59:00|11234.31|11234.31|11234.31|11234.31|11234.31|11234.31|11234.31|11234.31|0
1645621150000|2022-02-23 12:59:10|11235.1|11235.1|11235.41|11235.41|11235.41|11235.41|11235.1|11235.1|0
1645621160000|2022-02-23 12:59:20|11235.69|11235.69|11235.69|11235.69|11235.69|11235.69|11235.69|11235.69|0
1645621190000|2022-02-23 12:59:50|11235.82|11235.82|11235.82|11235.82|11235.82|11235.82|11235.82|11235.82|0
1645621200000|2022-02-23 13:00:00|11236.05|11236.05|11235.58|11235.58|11236.58|11236.58|11235.58|11235.58|0
1645621210000|2022-02-23 13:00:10|11235.78|11235.78|11236.25|11236.25|11236.25|11236.25|11235.78|11235.78|0
1645621220000|2022-02-23 13:00:20|11237.13|11237.13|11237.13|11237.13|11237.13|11237.13|11237.13|11237.13|0
1645621230000|2022-02-23 13:00:30|11236.25|11236.25|11236.69|11236.69|11236.69|11236.69|11236.25|11236.25|0
1645621240000|2022-02-23 13:00:40|11237.12|11237.12|11237.47|11237.47|11237.47|11237.47|11237.12|11237.12|0
1645621260000|2022-02-23 13:01:00|11237.79|11237.79|11237.79|11237.79|11237.79|11237.79|11237.79|11237.79|0
1645621290000|2022-02-23 13:01:30|11237.9|11237.9|11237.9|11237.9|11237.9|11237.9|11237.9|11237.9|0
1645621300000|2022-02-23 13:01:40|11238.82|11238.82|11238.82|11238.82|11238.82|11238.82|11238.82|11238.82|0
1645621320000|2022-02-23 13:02:00|11238.66|11238.66|11238.66|11238.66|11238.66|11238.66|11238.66|11238.66|0
1645621350000|2022-02-23 13:02:30|11239.09|11239.09|11239.09|11239.09|11239.09|11239.09|11239.09|11239.09|0
1645621380000|2022-02-23 13:03:00|11239.45|11239.45|11239.45|11239.45|11239.45|11239.45|11239.45|11239.45|0
1645621390000|2022-02-23 13:03:10|11239.14|11239.14|11239.36|11239.36|11239.36|11239.36|11239.14|11239.14|0
1645621410000|2022-02-23 13:03:30|11239.99|11239.99|11239.99|11239.99|11239.99|11239.99|11239.99|11239.99|0
1645621460000|2022-02-23 13:04:20|11239.57|11239.57|11239.37|11239.37|11239.57|11239.57|11239.37|11239.37|0
1645621480000|2022-02-23 13:04:40|11239.74|11239.74|11239.74|11239.74|11239.74|11239.74|11239.74|11239.74|0
1645621490000|2022-02-23 13:04:50|11239.92|11239.92|11240.26|11240.26|11240.26|11240.26|11239.92|11239.92|0
1645621500000|2022-02-23 13:05:00|11240.13|11240.13|11240.13|11240.13|11240.13|11240.13|11240.13|11240.13|0
1645621510000|2022-02-23 13:05:10|11240.26|11240.26|11240.26|11240.26|11240.26|11240.26|11240.26|11240.26|0
1645621520000|2022-02-23 13:05:20|11240.53|11240.53|11240.39|11240.39|11240.53|11240.53|11240.39|11240.39|0
1645621530000|2022-02-23 13:05:30|11240.26|11240.26|11240.4|11240.4|11240.4|11240.4|11240.26|11240.26|0
1645621550000|2022-02-23 13:05:50|11241.32|11241.32|11241.55|11241.55|11241.55|11241.55|11241.32|11241.32|0
1645621560000|2022-02-23 13:06:00|11240.93|11240.93|11241.39|11241.39|11241.39|11241.39|11240.93|11240.93|0
1645621570000|2022-02-23 13:06:10|11240.7|11240.7|11240|11240|11240.7|11240.7|11240|11240|0
1645621600000|2022-02-23 13:06:40|11240.87|11240.87|11241.42|11241.42|11241.42|11241.42|11240.87|11240.87|0
1645621630000|2022-02-23 13:07:10|11242.21|11242.21|11244.59|11244.59|11244.59|11244.59|11242.21|11242.21|0
1645621640000|2022-02-23 13:07:20|11244.77|11244.77|11244.85|11244.85|11244.85|11244.85|11244.77|11244.77|0
1645621650000|2022-02-23 13:07:30|11245.84|11245.84|11245.03|11245.03|11245.84|11245.84|11245.03|11245.03|0
1645621660000|2022-02-23 13:07:40|11244.59|11244.59|11244.59|11244.59|11244.59|11244.59|11244.59|11244.59|0
1645621670000|2022-02-23 13:07:50|11244.28|11244.28|11244.95|11244.95|11244.95|11244.95|11244.28|11244.28|0
1645621680000|2022-02-23 13:08:00|11245.16|11245.16|11245.16|11245.16|11245.16|11245.16|11245.16|11245.16|0
1645621720000|2022-02-23 13:08:40|11245.01|11245.01|11244.57|11244.57|11245.01|11245.01|11244.57|11244.57|0
1645621730000|2022-02-23 13:08:50|11245.8|11245.8|11244.77|11244.77|11246.59|11246.59|11244.77|11244.77|0
1645621750000|2022-02-23 13:09:10|11244.85|11244.85|11244.85|11244.85|11244.85|11244.85|11244.85|11244.85|0
1645621770000|2022-02-23 13:09:30|11245.05|11245.05|11244.84|11244.84|11245.05|11245.05|11244.84|11244.84|0
1645621780000|2022-02-23 13:09:40|11244.4|11244.4|11244.4|11244.4|11244.4|11244.4|11244.4|11244.4|0
1645621820000|2022-02-23 13:10:20|11244.54|11244.54|11244.54|11244.54|11244.54|11244.54|11244.54|11244.54|0
1645621830000|2022-02-23 13:10:30|11244.22|11244.22|11245.11|11245.11|11245.11|11245.11|11244.22|11244.22|0
1645621840000|2022-02-23 13:10:40|11245.32|11245.32|11245.51|11245.51|11245.51|11245.51|11245.32|11245.32|0
1645621850000|2022-02-23 13:10:50|11245.69|11245.69|11245.69|11245.69|11245.69|11245.69|11245.69|11245.69|0
1645621860000|2022-02-23 13:11:00|11246.12|11246.12|11246.24|11246.24|11246.24|11246.24|11246.12|11246.12|0
1645621870000|2022-02-23 13:11:10|11246.7|11246.7|11247.27|11247.27|11247.49|11247.49|11246.7|11246.7|0
1645621880000|2022-02-23 13:11:20|11247.67|11247.67|11247.67|11247.67|11247.67|11247.67|11247.67|11247.67|0
1645621890000|2022-02-23 13:11:30|11247.87|11247.87|11248.56|11248.56|11248.56|11248.56|11247.87|11247.87|0
1645621910000|2022-02-23 13:11:50|11249.35|11249.35|11246.42|11246.42|11249.35|11249.35|11246.42|11246.42|0
1645621920000|2022-02-23 13:12:00|11246.61|11246.61|11246.8|11246.8|11246.8|11246.8|11246.61|11246.61|0
1645621930000|2022-02-23 13:12:10|11247|11247|11246.56|11246.56|11247|11247|11246.56|11246.56|0
1645621940000|2022-02-23 13:12:20|11246.95|11246.95|11246.78|11246.78|11247.09|11247.09|11246.78|11246.78|0
1645621950000|2022-02-23 13:12:30|11246.66|11246.66|11246.66|11246.66|11246.66|11246.66|11246.66|11246.66|0
1645621970000|2022-02-23 13:12:50|11247.1|11247.1|11247.1|11247.1|11247.1|11247.1|11247.1|11247.1|0
1645621980000|2022-02-23 13:13:00|11246.18|11246.18|11246.18|11246.18|11246.18|11246.18|11246.18|11246.18|0
1645622000000|2022-02-23 13:13:20|11246.5|11246.5|11246.81|11246.81|11246.81|11246.81|11246.5|11246.5|0
1645622010000|2022-02-23 13:13:30|11246.02|11246.02|11244.79|11244.79|11246.02|11246.02|11244.79|11244.79|0
1645622020000|2022-02-23 13:13:40|11244|11244|11243.63|11243.63|11244|11244|11243.63|11243.63|0
1645622030000|2022-02-23 13:13:50|11243.83|11243.83|11243.7|11243.7|11243.83|11243.83|11243.7|11243.7|0
1645622050000|2022-02-23 13:14:10|11243.38|11243.38|11243.7|11243.7|11243.7|11243.7|11243.38|11243.38|0
1645622080000|2022-02-23 13:14:40|11243.89|11243.89|11243.89|11243.89|11243.89|11243.89|11243.89|11243.89|0
1645622100000|2022-02-23 13:15:00|11243.5|11243.5|11243.5|11243.5|11243.5|11243.5|11243.5|11243.5|0
1645622110000|2022-02-23 13:15:10|11242.64|11242.64|11242.43|11242.43|11242.64|11242.64|11242.43|11242.43|0
1645622120000|2022-02-23 13:15:20|11242.12|11242.12|11242.12|11242.12|11242.12|11242.12|11242.12|11242.12|0
1645622130000|2022-02-23 13:15:30|11241.66|11241.66|11241.66|11241.66|11241.66|11241.66|11241.66|11241.66|0
1645622140000|2022-02-23 13:15:40|11240.87|11240.87|11239.78|11239.78|11240.87|11240.87|11239.78|11239.78|0
1645622150000|2022-02-23 13:15:50|11239.88|11239.88|11239.68|11239.68|11239.99|11239.99|11239.68|11239.68|0
1645622160000|2022-02-23 13:16:00|11239.37|11239.37|11238.58|11238.58|11239.37|11239.37|11238.58|11238.58|0
1645622220000|2022-02-23 13:17:00|11238.89|11238.89|11238.93|11238.93|11239.2|11239.2|11238.89|11238.89|0
1645622240000|2022-02-23 13:17:20|11239.37|11239.37|11239.37|11239.37|11239.37|11239.37|11239.37|11239.37|0
1645622260000|2022-02-23 13:17:40|11239.06|11239.06|11239.06|11239.06|11239.06|11239.06|11239.06|11239.06|0
1645622270000|2022-02-23 13:17:50|11239.26|11239.26|11239.18|11239.18|11239.26|11239.26|11239.18|11239.18|0
1645622280000|2022-02-23 13:18:00|11239.31|11239.31|11239.31|11239.31|11239.31|11239.31|11239.31|11239.31|0
1645622320000|2022-02-23 13:18:40|11238.96|11238.96|11238.96|11238.96|11238.96|11238.96|11238.96|11238.96|0
1645622330000|2022-02-23 13:18:50|11238.81|11238.81|11237.86|11237.86|11238.81|11238.81|11237.86|11237.86|0
1645622340000|2022-02-23 13:19:00|11237.24|11237.24|11237.17|11237.17|11237.24|11237.24|11236.97|11236.97|0
1645622350000|2022-02-23 13:19:10|11236.98|11236.98|11236.19|11236.19|11236.98|11236.98|11236.19|11236.19|0
1645622360000|2022-02-23 13:19:20|11235.88|11235.88|11235.25|11235.25|11235.88|11235.88|11235.25|11235.25|0
1645622370000|2022-02-23 13:19:30|11234|11234|11233.68|11233.68|11234|11234|11233.68|11233.68|0
1645622380000|2022-02-23 13:19:40|11234|11234|11234|11234|11234|11234|11234|11234|0
1645622390000|2022-02-23 13:19:50|11234.31|11234.31|11233.87|11233.87|11234.31|11234.31|11233.87|11233.87|0
1645622400000|2022-02-23 13:20:00|11233.51|11233.51|11233.51|11233.51|11233.51|11233.51|11233.51|11233.51|0
1645622410000|2022-02-23 13:20:10|11233.91|11233.91|11232.79|11232.79|11233.91|11233.91|11232.79|11232.79|0
1645622420000|2022-02-23 13:20:20|11232|11232|11232.28|11232.28|11232.46|11232.46|11232|11232|0
1645622430000|2022-02-23 13:20:30|11232.02|11232.02|11231.89|11231.89|11232.02|11232.02|11231.89|11231.89|0
1645622440000|2022-02-23 13:20:40|11231.77|11231.77|11231.66|11231.66|11231.77|11231.77|11231.66|11231.66|0
1645622460000|2022-02-23 13:21:00|11231.22|11231.22|11230.56|11230.56|11231.22|11231.22|11230.56|11230.56|0
1645622490000|2022-02-23 13:21:30|11230.36|11230.36|11230.22|11230.22|11230.36|11230.36|11230.22|11230.22|0
1645622510000|2022-02-23 13:21:50|11229.79|11229.79|11228.87|11228.87|11229.79|11229.79|11228.87|11228.87|0
1645622530000|2022-02-23 13:22:10|11229.18|11229.18|11229.18|11229.18|11229.18|11229.18|11229.18|11229.18|0
1645622540000|2022-02-23 13:22:20|11228.87|11228.87|11228.51|11228.51|11228.87|11228.87|11228.51|11228.51|0
1645622550000|2022-02-23 13:22:30|11228.16|11228.16|11228.16|11228.16|11228.16|11228.16|11228.16|11228.16|0
1645622560000|2022-02-23 13:22:40|11227.78|11227.78|11227|11227|11227.78|11227.78|11227|11227|0
1645622570000|2022-02-23 13:22:50|11226.89|11226.89|11226.29|11226.29|11226.89|11226.89|11226.29|11226.29|0
1645622580000|2022-02-23 13:23:00|11226.15|11226.15|11226.34|11226.34|11226.34|11226.34|11226.15|11226.15|0
1645622610000|2022-02-23 13:23:30|11226.19|11226.19|11226.19|11226.19|11226.19|11226.19|11226.19|11226.19|0
1645622620000|2022-02-23 13:23:40|11225.97|11225.97|11226.41|11226.41|11226.41|11226.41|11225.97|11225.97|0
1645622640000|2022-02-23 13:24:00|11226.16|11226.16|11226.47|11226.47|11226.47|11226.47|11226.16|11226.16|0
1645622650000|2022-02-23 13:24:10|11226.32|11226.32|11226.32|11226.32|11226.32|11226.32|11226.32|11226.32|0
1645622660000|2022-02-23 13:24:20|11226.09|11226.09|11226.52|11226.52|11226.54|11226.54|11226.09|11226.09|0
1645622670000|2022-02-23 13:24:30|11225.73|11225.73|11225.66|11225.66|11226.61|11226.61|11225.66|11225.66|0
1645622680000|2022-02-23 13:24:40|11225.58|11225.58|11224.72|11224.72|11225.58|11225.58|11224.72|11224.72|0
1645622700000|2022-02-23 13:25:00|11224.64|11224.64|11226.62|11226.62|11226.62|11226.62|11224.64|11224.64|0
1645622710000|2022-02-23 13:25:10|11226.43|11226.43|11225.55|11225.55|11226.43|11226.43|11225.55|11225.55|0
1645622750000|2022-02-23 13:25:50|11225.69|11225.69|11225.69|11225.69|11225.69|11225.69|11225.69|11225.69|0
1645622760000|2022-02-23 13:26:00|11225.07|11225.07|11223.48|11223.48|11225.07|11225.07|11223.48|11223.48|0
1645622770000|2022-02-23 13:26:10|11223.02|11223.02|11223.02|11223.02|11223.02|11223.02|11223.02|11223.02|0
1645622780000|2022-02-23 13:26:20|11223.13|11223.13|11223.05|11223.05|11223.13|11223.13|11223.05|11223.05|0
1645622800000|2022-02-23 13:26:40|11222.69|11222.69|11221.43|11221.43|11222.69|11222.69|11221.43|11221.43|0
1645622810000|2022-02-23 13:26:50|11221.06|11221.06|11221.06|11221.06|11221.06|11221.06|11221.06|11221.06|0
1645622820000|2022-02-23 13:27:00|11220.74|11220.74|11220.74|11220.74|11220.74|11220.74|11220.74|11220.74|0
1645622830000|2022-02-23 13:27:10|11220.93|11220.93|11220.93|11220.93|11220.93|11220.93|11220.93|11220.93|0
1645622840000|2022-02-23 13:27:20|11220.73|11220.73|11219.48|11219.48|11220.73|11220.73|11219.48|11219.48|0
1645622850000|2022-02-23 13:27:30|11218.54|11218.54|11218.48|11218.48|11218.74|11218.74|11218.48|11218.48|0
1645622860000|2022-02-23 13:27:40|11217.85|11217.85|11217.85|11217.85|11217.85|11217.85|11217.85|11217.85|0
1645622870000|2022-02-23 13:27:50|11217.72|11217.72|11217.73|11217.73|11218.03|11218.03|11217.72|11217.72|0
1645622880000|2022-02-23 13:28:00|11217.63|11217.63|11217.36|11217.36|11217.63|11217.63|11217.04|11217.04|0
1645622890000|2022-02-23 13:28:10|11217.1|11217.1|11216.75|11216.75|11217.1|11217.1|11216.75|11216.75|0
1645622900000|2022-02-23 13:28:20|11216.31|11216.31|11215.93|11215.93|11216.31|11216.31|11215.93|11215.93|0
1645622910000|2022-02-23 13:28:30|11215.5|11215.5|11215.5|11215.5|11215.5|11215.5|11215.5|11215.5|0
1645622940000|2022-02-23 13:29:00|11215.65|11215.65|11216.22|11216.22|11216.22|11216.22|11215.65|11215.65|0
1645622950000|2022-02-23 13:29:10|11216.51|11216.51|11216.38|11216.38|11216.51|11216.51|11216.28|11216.28|0
1645622960000|2022-02-23 13:29:20|11216.26|11216.26|11216.26|11216.26|11216.26|11216.26|11216.26|11216.26|0
1645622970000|2022-02-23 13:29:30|11216.13|11216.13|11216.13|11216.13|11216.13|11216.13|11216.13|11216.13|0
1645622980000|2022-02-23 13:29:40|11216.27|11216.27|11216.27|11216.27|11216.27|11216.27|11216.27|11216.27|0
1645622990000|2022-02-23 13:29:50|11216.06|11216.06|11216.06|11216.06|11216.06|11216.06|11216.06|11216.06|0
1645623000000|2022-02-23 13:30:00|11215.91|11215.91|11217.94|11217.94|11217.94|11217.94|11215.77|11215.77|0
1645623040000|2022-02-23 13:30:40|11218.28|11218.28|11218.1|11218.1|11218.28|11218.28|11218.01|11218.01|0
1645623070000|2022-02-23 13:31:10|11218.45|11218.45|11217.75|11217.75|11218.45|11218.45|11217.75|11217.75|0
1645623090000|2022-02-23 13:31:30|11217.61|11217.61|11217.48|11217.48|11217.61|11217.61|11217.48|11217.48|0
1645623100000|2022-02-23 13:31:40|11217.34|11217.34|11216.74|11216.74|11217.34|11217.34|11216.74|11216.74|0
1645623110000|2022-02-23 13:31:50|11216.31|11216.31|11216.31|11216.31|11216.31|11216.31|11216.31|11216.31|0
1645623120000|2022-02-23 13:32:00|11216.12|11216.12|11217.04|11217.04|11217.04|11217.04|11216.12|11216.12|0
1645623130000|2022-02-23 13:32:10|11217.18|11217.18|11217.18|11217.18|11217.18|11217.18|11217.18|11217.18|0
1645623140000|2022-02-23 13:32:20|11216.82|11216.82|11216.82|11216.82|11216.82|11216.82|11216.82|11216.82|0
1645623150000|2022-02-23 13:32:30|11217.52|11217.52|11217.95|11217.95|11217.95|11217.95|11217.52|11217.52|0
1645623160000|2022-02-23 13:32:40|11218.66|11218.66|11218.66|11218.66|11218.66|11218.66|11218.66|11218.66|0
1645623190000|2022-02-23 13:33:10|11218.35|11218.35|11217.63|11217.63|11218.35|11218.35|11217.11|11217.11|0
1645623200000|2022-02-23 13:33:20|11217|11217|11217|11217|11217|11217|11217|11217|0
1645623210000|2022-02-23 13:33:30|11217.79|11217.79|11217.79|11217.79|11217.79|11217.79|11217.79|11217.79|0
1645623220000|2022-02-23 13:33:40|11217.24|11217.24|11217.38|11217.38|11217.52|11217.52|11217.24|11217.24|0
1645623240000|2022-02-23 13:34:00|11217.68|11217.68|11222.23|11222.23|11222.23|11222.23|11217.68|11217.68|0
1645623260000|2022-02-23 13:34:20|11222.31|11222.31|11222.31|11222.31|11222.31|11222.31|11222.31|11222.31|0
1645623270000|2022-02-23 13:34:30|11222.21|11222.21|11222.21|11222.21|11222.21|11222.21|11222.21|11222.21|0
1645623280000|2022-02-23 13:34:40|11222.1|11222.1|11222.16|11222.16|11222.46|11222.46|11222.1|11222.1|0
1645623290000|2022-02-23 13:34:50|11222.02|11222.02|11220.33|11220.33|11222.02|11222.02|11219.9|11219.9|0
1645623300000|2022-02-23 13:35:00|11219.89|11219.89|11219.27|11219.27|11219.89|11219.89|11218.84|11218.84|0
1645623310000|2022-02-23 13:35:10|11216.11|11216.11|11218.34|11218.34|11218.48|11218.48|11216.11|11216.11|0
1645623320000|2022-02-23 13:35:20|11217.88|11217.88|11217.93|11217.93|11218.24|11218.24|11217.88|11217.88|0
1645623340000|2022-02-23 13:35:40|11217.79|11217.79|11217.79|11217.79|11217.79|11217.79|11217.79|11217.79|0
1645623350000|2022-02-23 13:35:50|11217.66|11217.66|11217.66|11217.66|11217.66|11217.66|11217.66|11217.66|0
1645623360000|2022-02-23 13:36:00|11217.84|11217.84|11217.61|11217.61|11217.84|11217.84|11217.61|11217.61|0
1645623380000|2022-02-23 13:36:20|11217.26|11217.26|11217.26|11217.26|11217.26|11217.26|11217.26|11217.26|0
1645623420000|2022-02-23 13:37:00|11217.09|11217.09|11217.4|11217.4|11217.4|11217.4|11217.09|11217.09|0
1645623430000|2022-02-23 13:37:10|11217.65|11217.65|11217.65|11217.65|11217.65|11217.65|11217.65|11217.65|0
1645623450000|2022-02-23 13:37:30|11217.45|11217.45|11217.13|11217.13|11217.45|11217.45|11217.13|11217.13|0
1645623460000|2022-02-23 13:37:40|11217.45|11217.45|11217.19|11217.19|11217.45|11217.45|11217.05|11217.05|0
1645623470000|2022-02-23 13:37:50|11216.98|11216.98|11216.98|11216.98|11216.98|11216.98|11216.98|11216.98|0
1645623490000|2022-02-23 13:38:10|11216.54|11216.54|11216.54|11216.54|11216.54|11216.54|11216.54|11216.54|0
1645623500000|2022-02-23 13:38:20|11217.23|11217.23|11217.08|11217.08|11217.23|11217.23|11217.08|11217.08|0
1645623510000|2022-02-23 13:38:30|11216.45|11216.45|11216.14|11216.14|11216.45|11216.45|11216.14|11216.14|0
1645623520000|2022-02-23 13:38:40|11215.91|11215.91|11212.98|11212.98|11215.91|11215.91|11212.98|11212.98|0
1645623530000|2022-02-23 13:38:50|11214.56|11214.56|11214.56|11214.56|11214.56|11214.56|11214.56|11214.56|0
1645623540000|2022-02-23 13:39:00|11215.02|11215.02|11214.11|11214.11|11215.02|11215.02|11214.11|11214.11|0
1645623560000|2022-02-23 13:39:20|11214.36|11214.36|11213.74|11213.74|11214.36|11214.36|11213.74|11213.74|0
1645623580000|2022-02-23 13:39:40|11213.3|11213.3|11213.3|11213.3|11213.3|11213.3|11213.3|11213.3|0
1645623590000|2022-02-23 13:39:50|11212.94|11212.94|11212.28|11212.28|11212.94|11212.94|11212.28|11212.28|0
1645623610000|2022-02-23 13:40:10|11211.84|11211.84|11211.84|11211.84|11211.84|11211.84|11211.84|11211.84|0
1645623650000|2022-02-23 13:40:50|11211.92|11211.92|11211.92|11211.92|11211.92|11211.92|11211.92|11211.92|0
1645623660000|2022-02-23 13:41:00|11212.33|11212.33|11212.76|11212.76|11212.76|11212.76|11212.33|11212.33|0
1645623670000|2022-02-23 13:41:10|11211.18|11211.18|11211.54|11211.54|11211.54|11211.54|11211.18|11211.18|0
1645623690000|2022-02-23 13:41:30|11212.86|11212.86|11213.51|11213.51|11213.51|11213.51|11212.86|11212.86|0
1645623700000|2022-02-23 13:41:40|11213.64|11213.64|11213.51|11213.51|11213.64|11213.64|11213.51|11213.51|0
1645623720000|2022-02-23 13:42:00|11213.41|11213.41|11213.27|11213.27|11213.41|11213.41|11213.27|11213.27|0
1645623740000|2022-02-23 13:42:20|11212.96|11212.96|11212.65|11212.65|11212.96|11212.96|11212.65|11212.65|0
1645623750000|2022-02-23 13:42:30|11212.02|11212.02|11213.78|11213.78|11213.78|11213.78|11211.88|11211.88|0
1645623780000|2022-02-23 13:43:00|11214.13|11214.13|11214.13|11214.13|11214.13|11214.13|11214.13|11214.13|0
1645623790000|2022-02-23 13:43:10|11213.93|11213.93|11214.95|11214.95|11214.95|11214.95|11213.93|11213.93|0
1645623810000|2022-02-23 13:43:30|11215.83|11215.83|11215.83|11215.83|11215.83|11215.83|11215.83|11215.83|0
1645623820000|2022-02-23 13:43:40|11215.39|11215.39|11215.39|11215.39|11215.39|11215.39|11215.39|11215.39|0
1645623830000|2022-02-23 13:43:50|11215.28|11215.28|11214.55|11214.55|11215.28|11215.28|11214.55|11214.55|0
1645623840000|2022-02-23 13:44:00|11214.32|11214.32|11214.32|11214.32|11214.32|11214.32|11214.32|11214.32|0
1645623850000|2022-02-23 13:44:10|11214.63|11214.63|11214|11214|11214.63|11214.63|11214|11214|0
1645623870000|2022-02-23 13:44:30|11215.02|11215.02|11215.02|11215.02|11215.02|11215.02|11215.02|11215.02|0
1645623890000|2022-02-23 13:44:50|11214.71|11214.71|11214.71|11214.71|11214.71|11214.71|11214.71|11214.71|0
1645623900000|2022-02-23 13:45:00|11214.39|11214.39|11213.45|11213.45|11214.39|11214.39|11213.45|11213.45|0
1645623920000|2022-02-23 13:45:20|11213.76|11213.76|11213.13|11213.13|11213.76|11213.76|11213.13|11213.13|0
1645623960000|2022-02-23 13:46:00|11214.01|11214.01|11213.57|11213.57|11214.01|11214.01|11213.57|11213.57|0
1645623970000|2022-02-23 13:46:10|11213.8|11213.8|11213.86|11213.86|11214.09|11214.09|11213.8|11213.8|0
1645623980000|2022-02-23 13:46:20|11213.55|11213.55|11213.55|11213.55|11213.55|11213.55|11213.55|11213.55|0
1645623990000|2022-02-23 13:46:30|11213.83|11213.83|11213.65|11213.65|11213.83|11213.83|11213.65|11213.65|0
1645624000000|2022-02-23 13:46:40|11213.55|11213.55|11213.55|11213.55|11213.55|11213.55|11213.55|11213.55|0
1645624010000|2022-02-23 13:46:50|11211.97|11211.97|11213.81|11213.81|11213.81|11213.81|11211.97|11211.97|0
1645624020000|2022-02-23 13:47:00|11212.93|11212.93|11213.56|11213.56|11213.56|11213.56|11212.93|11212.93|0
1645624030000|2022-02-23 13:47:10|11214.5|11214.5|11214.5|11214.5|11214.5|11214.5|11214.5|11214.5|0
1645624040000|2022-02-23 13:47:20|11214.15|11214.15|11214.59|11214.59|11214.59|11214.59|11213.98|11213.98|0
1645624050000|2022-02-23 13:47:30|11214.23|11214.23|11214.23|11214.23|11214.23|11214.23|11214.23|11214.23|0
1645624080000|2022-02-23 13:48:00|11214.01|11214.01|11213.55|11213.55|11214.01|11214.01|11213.55|11213.55|0
1645624090000|2022-02-23 13:48:10|11213.99|11213.99|11213.99|11213.99|11213.99|11213.99|11213.99|11213.99|0
1645624120000|2022-02-23 13:48:40|11214.13|11214.13|11214.81|11214.81|11214.81|11214.81|11214.13|11214.13|0
1645624130000|2022-02-23 13:48:50|11214.97|11214.97|11213.32|11213.32|11214.97|11214.97|11213.32|11213.32|0
1645624140000|2022-02-23 13:49:00|11212.69|11212.69|11211.5|11211.5|11212.69|11212.69|11211.5|11211.5|0
1645624150000|2022-02-23 13:49:10|11211.36|11211.36|11211.59|11211.59|11211.59|11211.59|11211.36|11211.36|0
1645624170000|2022-02-23 13:49:30|11211.27|11211.27|11211.68|11211.68|11211.68|11211.68|11211.27|11211.27|0
1645624190000|2022-02-23 13:49:50|11211.59|11211.59|11211.78|11211.78|11211.78|11211.78|11211.59|11211.59|0
1645624200000|2022-02-23 13:50:00|11212.06|11212.06|11211.52|11211.52|11212.06|11212.06|11211.34|11211.34|0
1645624210000|2022-02-23 13:50:10|11212.22|11212.22|11213.72|11213.72|11213.72|11213.72|11212.22|11212.22|0
1645624220000|2022-02-23 13:50:20|11213.88|11213.88|11213.45|11213.45|11213.88|11213.88|11213.45|11213.45|0
1645624230000|2022-02-23 13:50:30|11213.57|11213.57|11213.49|11213.49|11213.57|11213.57|11213.49|11213.49|0
1645624240000|2022-02-23 13:50:40|11213.79|11213.79|11213.79|11213.79|11213.79|11213.79|11213.79|11213.79|0
1645624250000|2022-02-23 13:50:50|11214.03|11214.03|11214.13|11214.13|11214.13|11214.13|11214.03|11214.03|0
1645624260000|2022-02-23 13:51:00|11214.92|11214.92|11215|11215|11215.79|11215.79|11214.92|11214.92|0
1645624270000|2022-02-23 13:51:10|11214.54|11214.54|11214.54|11214.54|11214.54|11214.54|11214.54|11214.54|0
1645624280000|2022-02-23 13:51:20|11214.72|11214.72|11214.72|11214.72|11214.72|11214.72|11214.72|11214.72|0
1645624290000|2022-02-23 13:51:30|11215.03|11215.03|11215.03|11215.03|11215.03|11215.03|11215.03|11215.03|0
1645624300000|2022-02-23 13:51:40|11214.94|11214.94|11214.61|11214.61|11214.94|11214.94|11214.61|11214.61|0
1645624310000|2022-02-23 13:51:50|11213.02|11213.02|11212.22|11212.22|11213.26|11213.26|11212.22|11212.22|0
1645624320000|2022-02-23 13:52:00|11212.43|11212.43|11212.43|11212.43|11212.43|11212.43|11212.43|11212.43|0
1645624350000|2022-02-23 13:52:30|11212.12|11212.12|11212.12|11212.12|11212.12|11212.12|11212.12|11212.12|0
1645624380000|2022-02-23 13:53:00|11212.56|11212.56|11212.56|11212.56|11212.56|11212.56|11212.56|11212.56|0
1645624390000|2022-02-23 13:53:10|11212.97|11212.97|11213.11|11213.11|11213.25|11213.25|11212.97|11212.97|0
1645624410000|2022-02-23 13:53:30|11213.47|11213.47|11213.47|11213.47|11213.47|11213.47|11213.47|11213.47|0
1645624420000|2022-02-23 13:53:40|11214.33|11214.33|11214.35|11214.35|11214.76|11214.76|11214.33|11214.33|0
1645624430000|2022-02-23 13:53:50|11214.08|11214.08|11214.18|11214.18|11214.26|11214.26|11213.87|11213.87|0
1645624440000|2022-02-23 13:54:00|11213.87|11213.87|11214.3|11214.3|11214.3|11214.3|11213.87|11213.87|0
1645624450000|2022-02-23 13:54:10|11214.87|11214.87|11215.84|11215.84|11215.84|11215.84|11214.87|11214.87|0
1645624460000|2022-02-23 13:54:20|11215.7|11215.7|11215.7|11215.7|11215.7|11215.7|11215.7|11215.7|0
1645624470000|2022-02-23 13:54:30|11215.59|11215.59|11215.59|11215.59|11215.59|11215.59|11215.59|11215.59|0
1645624480000|2022-02-23 13:54:40|11215.34|11215.34|11214.82|11214.82|11215.34|11215.34|11214.82|11214.82|0
1645624490000|2022-02-23 13:54:50|11214.96|11214.96|11215.31|11215.31|11215.31|11215.31|11214.68|11214.68|0
1645624500000|2022-02-23 13:55:00|11215.68|11215.68|11218.32|11218.32|11219.13|11219.13|11215.68|11215.68|0
1645624510000|2022-02-23 13:55:10|11218.51|11218.51|11219.17|11219.17|11219.17|11219.17|11218.51|11218.51|0
1645624530000|2022-02-23 13:55:30|11219.27|11219.27|11219.27|11219.27|11219.27|11219.27|11219.27|11219.27|0
1645624540000|2022-02-23 13:55:40|11219.7|11219.7|11219.86|11219.86|11220.29|11220.29|11219.7|11219.7|0
1645624550000|2022-02-23 13:55:50|11218.92|11218.92|11219.32|11219.32|11219.55|11219.55|11218.92|11218.92|0
1645624560000|2022-02-23 13:56:00|11219.63|11219.63|11219.63|11219.63|11219.63|11219.63|11219.63|11219.63|0
1645624580000|2022-02-23 13:56:20|11219.44|11219.44|11219.23|11219.23|11219.44|11219.44|11219.23|11219.23|0
1645624590000|2022-02-23 13:56:30|11219.42|11219.42|11219.23|11219.23|11219.42|11219.42|11219.23|11219.23|0
1645624600000|2022-02-23 13:56:40|11219.14|11219.14|11218.93|11218.93|11219.32|11219.32|11218.93|11218.93|0
1645624620000|2022-02-23 13:57:00|11218.71|11218.71|11218.5|11218.5|11218.71|11218.71|11218.5|11218.5|0
1645624640000|2022-02-23 13:57:20|11218.23|11218.23|11218.23|11218.23|11218.23|11218.23|11218.23|11218.23|0
1645624650000|2022-02-23 13:57:30|11217.79|11217.79|11217.79|11217.79|11217.79|11217.79|11217.79|11217.79|0
1645624660000|2022-02-23 13:57:40|11217.16|11217.16|11215.18|11215.18|11217.16|11217.16|11215.18|11215.18|0
1645624670000|2022-02-23 13:57:50|11214.82|11214.82|11215.45|11215.45|11216.08|11216.08|11214.82|11214.82|0
1645624680000|2022-02-23 13:58:00|11215.02|11215.02|11215.45|11215.45|11215.45|11215.45|11215.02|11215.02|0
1645624700000|2022-02-23 13:58:20|11216.08|11216.08|11216.08|11216.08|11216.08|11216.08|11216.08|11216.08|0
1645624720000|2022-02-23 13:58:40|11216.26|11216.26|11217.65|11217.65|11217.65|11217.65|11216.26|11216.26|0
1645624730000|2022-02-23 13:58:50|11217.75|11217.75|11217.95|11217.95|11217.95|11217.95|11217.75|11217.75|0
1645624740000|2022-02-23 13:59:00|11218.09|11218.09|11219.77|11219.77|11219.77|11219.77|11218.09|11218.09|0
1645624760000|2022-02-23 13:59:20|11220.1|11220.1|11220.1|11220.1|11220.1|11220.1|11220.1|11220.1|0
1645624770000|2022-02-23 13:59:30|11220.2|11220.2|11220.2|11220.2|11220.2|11220.2|11220.2|11220.2|0
1645624780000|2022-02-23 13:59:40|11220.31|11220.31|11220.39|11220.39|11220.52|11220.52|11220.31|11220.31|0
1645624790000|2022-02-23 13:59:50|11219.98|11219.98|11220.12|11220.12|11220.12|11220.12|11219.98|11219.98|0
1645624800000|2022-02-23 14:00:00|11220.48|11220.48|11220.48|11220.48|11220.48|11220.48|11220.48|11220.48|0
1645624810000|2022-02-23 14:00:10|11220.34|11220.34|11219.55|11219.55|11220.34|11220.34|11219.35|11219.35|0
1645624820000|2022-02-23 14:00:20|11219.29|11219.29|11219.29|11219.29|11219.29|11219.29|11219.29|11219.29|0
1645624830000|2022-02-23 14:00:30|11220.59|11220.59|11225.84|11225.84|11225.84|11225.84|11220.59|11220.59|0
1645624840000|2022-02-23 14:00:40|11226.04|11226.04|11227.31|11227.31|11227.31|11227.31|11226.04|11226.04|0
1645624850000|2022-02-23 14:00:50|11228.1|11228.1|11229.2|11229.2|11229.2|11229.2|11228.1|11228.1|0
1645624860000|2022-02-23 14:01:00|11229.34|11229.34|11228.51|11228.51|11229.34|11229.34|11228.51|11228.51|0
1645624870000|2022-02-23 14:01:10|11228.07|11228.07|11226.34|11226.34|11228.07|11228.07|11226.34|11226.34|0
1645624880000|2022-02-23 14:01:20|11225.48|11225.48|11225.36|11225.36|11225.48|11225.48|11225.36|11225.36|0
1645624890000|2022-02-23 14:01:30|11225.8|11225.8|11225.65|11225.65|11225.8|11225.8|11225.65|11225.65|0
1645624900000|2022-02-23 14:01:40|11224.86|11224.86|11225.22|11225.22|11225.22|11225.22|11224.86|11224.86|0
1645624910000|2022-02-23 14:01:50|11225.35|11225.35|11225.35|11225.35|11225.35|11225.35|11225.35|11225.35|0
1645624920000|2022-02-23 14:02:00|11225.56|11225.56|11225.87|11225.87|11225.87|11225.87|11224.93|11224.93|0
1645624930000|2022-02-23 14:02:10|11225.6|11225.6|11225.08|11225.08|11225.6|11225.6|11224.6|11224.6|0
1645624940000|2022-02-23 14:02:20|11224.22|11224.22|11216.49|11216.49|11224.22|11224.22|11216.49|11216.49|0
1645624950000|2022-02-23 14:02:30|11215.62|11215.62|11214.97|11214.97|11215.91|11215.91|11214.97|11214.97|0
1645624960000|2022-02-23 14:02:40|11214.41|11214.41|11214.41|11214.41|11214.41|11214.41|11214.41|11214.41|0
1645624970000|2022-02-23 14:02:50|11214.21|11214.21|11214.21|11214.21|11214.21|11214.21|11214.21|11214.21|0
1645624980000|2022-02-23 14:03:00|11213.58|11213.58|11210.59|11210.59|11213.66|11213.66|11210.28|11210.28|0
1645624990000|2022-02-23 14:03:10|11211.02|11211.02|11210.1|11210.1|11211.02|11211.02|11210.1|11210.1|0
1645625000000|2022-02-23 14:03:20|11209.15|11209.15|11210.1|11210.1|11210.1|11210.1|11209.15|11209.15|0
1645625010000|2022-02-23 14:03:30|11209.47|11209.47|11209.47|11209.47|11209.47|11209.47|11209.47|11209.47|0
1645625020000|2022-02-23 14:03:40|11208.96|11208.96|11208.96|11208.96|11208.96|11208.96|11208.96|11208.96|0
1645625030000|2022-02-23 14:03:50|11208.62|11208.62|11208.42|11208.42|11208.74|11208.74|11208.42|11208.42|0
1645625040000|2022-02-23 14:04:00|11208.12|11208.12|11209.32|11209.32|11209.51|11209.51|11208.12|11208.12|0
1645625050000|2022-02-23 14:04:10|11209.5|11209.5|11210.79|11210.79|11210.79|11210.79|11209.5|11209.5|0
1645625060000|2022-02-23 14:04:20|11211.23|11211.23|11212.07|11212.07|11212.38|11212.38|11210.8|11210.8|0
1645625070000|2022-02-23 14:04:30|11212.38|11212.38|11212.38|11212.38|11212.38|11212.38|11212.38|11212.38|0
1645625090000|2022-02-23 14:04:50|11212.54|11212.54|11211.08|11211.08|11212.54|11212.54|11211.08|11211.08|0
1645625100000|2022-02-23 14:05:00|11210.85|11210.85|11207.46|11207.46|11210.85|11210.85|11207.03|11207.03|0
1645625110000|2022-02-23 14:05:10|11207.03|11207.03|11207.03|11207.03|11207.03|11207.03|11207.03|11207.03|0
1645625120000|2022-02-23 14:05:20|11206.75|11206.75|11203.82|11203.82|11206.75|11206.75|11203.82|11203.82|0
1645625130000|2022-02-23 14:05:30|11203.69|11203.69|11204.12|11204.12|11204.12|11204.12|11203.69|11203.69|0
1645625140000|2022-02-23 14:05:40|11203.99|11203.99|11203.99|11203.99|11203.99|11203.99|11203.72|11203.72|0
1645625150000|2022-02-23 14:05:50|11203.76|11203.76|11203.45|11203.45|11203.76|11203.76|11203.45|11203.45|0
1645625160000|2022-02-23 14:06:00|11202.99|11202.99|11202.07|11202.07|11202.99|11202.99|11202.07|11202.07|0
1645625170000|2022-02-23 14:06:10|11201.88|11201.88|11201.88|11201.88|11201.88|11201.88|11201.88|11201.88|0
1645625180000|2022-02-23 14:06:20|11203.46|11203.46|11202.83|11202.83|11203.46|11203.46|11202.83|11202.83|0
1645625190000|2022-02-23 14:06:30|11202.61|11202.61|11202.61|11202.61|11202.61|11202.61|11202.61|11202.61|0
1645625200000|2022-02-23 14:06:40|11202.97|11202.97|11202.97|11202.97|11202.97|11202.97|11202.97|11202.97|0
1645625210000|2022-02-23 14:06:50|11202.54|11202.54|11201.68|11201.68|11202.54|11202.54|11201.68|11201.68|0
1645625220000|2022-02-23 14:07:00|11201.53|11201.53|11202.01|11202.01|11202.39|11202.39|11201.22|11201.22|0
1645625230000|2022-02-23 14:07:10|11201.91|11201.91|11202.58|11202.58|11202.58|11202.58|11201.91|11201.91|0
1645625240000|2022-02-23 14:07:20|11202.94|11202.94|11203.64|11203.64|11203.64|11203.64|11202.94|11202.94|0
1645625250000|2022-02-23 14:07:30|11203.43|11203.43|11203.43|11203.43|11203.43|11203.43|11203.43|11203.43|0
1645625260000|2022-02-23 14:07:40|11204|11204|11204.63|11204.63|11204.63|11204.63|11204|11204|0
1645625280000|2022-02-23 14:08:00|11204.27|11204.27|11204.27|11204.27|11204.27|11204.27|11204.27|11204.27|0
1645625290000|2022-02-23 14:08:10|11203.93|11203.93|11203.93|11203.93|11203.93|11203.93|11203.93|11203.93|0
1645625300000|2022-02-23 14:08:20|11204.04|11204.04|11204.04|11204.04|11204.04|11204.04|11204.04|11204.04|0
1645625310000|2022-02-23 14:08:30|11203.6|11203.6|11201.09|11201.09|11203.6|11203.6|11201.09|11201.09|0
1645625320000|2022-02-23 14:08:40|11199.83|11199.83|11200.19|11200.19|11200.19|11200.19|11199.83|11199.83|0
1645625330000|2022-02-23 14:08:50|11201.13|11201.13|11201.3|11201.3|11201.76|11201.76|11201.13|11201.13|0
1645625340000|2022-02-23 14:09:00|11201.53|11201.53|11201.76|11201.76|11201.76|11201.76|11201.53|11201.53|0
1645625350000|2022-02-23 14:09:10|11201.44|11201.44|11202.39|11202.39|11202.39|11202.39|11201.44|11201.44|0
1645625370000|2022-02-23 14:09:30|11202.08|11202.08|11201.46|11201.46|11202.08|11202.08|11201.46|11201.46|0
1645625380000|2022-02-23 14:09:40|11201.25|11201.25|11201.4|11201.4|11201.61|11201.61|11201.25|11201.25|0
1645625390000|2022-02-23 14:09:50|11201.84|11201.84|11202.56|11202.56|11202.56|11202.56|11201.84|11201.84|0
1645625420000|2022-02-23 14:10:20|11202.97|11202.97|11202.97|11202.97|11202.97|11202.97|11202.97|11202.97|0
1645625430000|2022-02-23 14:10:30|11204.23|11204.23|11204.33|11204.33|11204.33|11204.33|11204.23|11204.23|0
1645625450000|2022-02-23 14:10:50|11204.5|11204.5|11203.86|11203.86|11204.5|11204.5|11203.86|11203.86|0
1645625460000|2022-02-23 14:11:00|11203.7|11203.7|11204|11204|11204|11204|11203.7|11203.7|0
1645625470000|2022-02-23 14:11:10|11203.82|11203.82|11204.72|11204.72|11204.72|11204.72|11203.82|11203.82|0
1645625480000|2022-02-23 14:11:20|11204.9|11204.9|11204.94|11204.94|11205.97|11205.97|11204.9|11204.9|0
1645625490000|2022-02-23 14:11:30|11204.86|11204.86|11205.93|11205.93|11205.93|11205.93|11204.86|11204.86|0
1645625500000|2022-02-23 14:11:40|11205.78|11205.78|11205.13|11205.13|11205.78|11205.78|11205.03|11205.03|0
1645625510000|2022-02-23 14:11:50|11206.01|11206.01|11206.1|11206.1|11206.38|11206.38|11205.65|11205.65|0
1645625520000|2022-02-23 14:12:00|11206.38|11206.38|11206.6|11206.6|11206.6|11206.6|11206.38|11206.38|0
1645625530000|2022-02-23 14:12:10|11206.96|11206.96|11206.96|11206.96|11206.96|11206.96|11206.96|11206.96|0
1645625540000|2022-02-23 14:12:20|11207.67|11207.67|11207.82|11207.82|11207.82|11207.82|11207.67|11207.67|0
1645625550000|2022-02-23 14:12:30|11207.62|11207.62|11207.84|11207.84|11207.84|11207.84|11207.62|11207.62|0
1645625570000|2022-02-23 14:12:50|11208.27|11208.27|11209.33|11209.33|11209.33|11209.33|11208.27|11208.27|0
1645625590000|2022-02-23 14:13:10|11209.64|11209.64|11210.53|11210.53|11210.53|11210.53|11209.64|11209.64|0
1645625600000|2022-02-23 14:13:20|11209.28|11209.28|11209.28|11209.28|11209.28|11209.28|11209.28|11209.28|0
1645625610000|2022-02-23 14:13:30|11208.97|11208.97|11208.56|11208.56|11208.97|11208.97|11208.56|11208.56|0
1645625620000|2022-02-23 14:13:40|11208.79|11208.79|11208.35|11208.35|11208.79|11208.79|11208.35|11208.35|0
1645625630000|2022-02-23 14:13:50|11208.13|11208.13|11207.99|11207.99|11208.13|11208.13|11207.99|11207.99|0
1645625640000|2022-02-23 14:14:00|11208.34|11208.34|11205.71|11205.71|11208.57|11208.57|11205.71|11205.71|0
1645625650000|2022-02-23 14:14:10|11205.58|11205.58|11205.58|11205.58|11205.58|11205.58|11205.58|11205.58|0
1645625660000|2022-02-23 14:14:20|11204.72|11204.72|11203.58|11203.58|11204.72|11204.72|11203.58|11203.58|0
1645625670000|2022-02-23 14:14:30|11203.32|11203.32|11204.25|11204.25|11204.25|11204.25|11203.32|11203.32|0
1645625680000|2022-02-23 14:14:40|11204.11|11204.11|11204.46|11204.46|11204.46|11204.46|11204.11|11204.11|0
1645625690000|2022-02-23 14:14:50|11204.16|11204.16|11204.16|11204.16|11204.16|11204.16|11204.16|11204.16|0
1645625700000|2022-02-23 14:15:00|11204.29|11204.29|11204.47|11204.47|11204.47|11204.47|11204.29|11204.29|0
1645625710000|2022-02-23 14:15:10|11205.41|11205.41|11206.09|11206.09|11206.09|11206.09|11205.41|11205.41|0
1645625720000|2022-02-23 14:15:20|11206.8|11206.8|11207.16|11207.16|11207.16|11207.16|11206.8|11206.8|0
1645625730000|2022-02-23 14:15:30|11207.34|11207.34|11207.34|11207.34|11207.34|11207.34|11207.34|11207.34|0
1645625740000|2022-02-23 14:15:40|11207.7|11207.7|11208.05|11208.05|11208.05|11208.05|11207.7|11207.7|0
1645625750000|2022-02-23 14:15:50|11208.21|11208.21|11208.21|11208.21|11208.21|11208.21|11208.21|11208.21|0
1645625770000|2022-02-23 14:16:10|11206.95|11206.95|11207.09|11207.09|11207.09|11207.09|11206.24|11206.24|0
1645625780000|2022-02-23 14:16:20|11206.81|11206.81|11205.82|11205.82|11207.09|11207.09|11205.51|11205.51|0
1645625790000|2022-02-23 14:16:30|11206.61|11206.61|11209.15|11209.15|11209.21|11209.21|11206.61|11206.61|0
1645625800000|2022-02-23 14:16:40|11210.73|11210.73|11210.73|11210.73|11210.73|11210.73|11210.73|11210.73|0
1645625810000|2022-02-23 14:16:50|11210.88|11210.88|11210.86|11210.86|11210.88|11210.88|11210.7|11210.7|0
1645625820000|2022-02-23 14:17:00|11210.94|11210.94|11210.94|11210.94|11210.94|11210.94|11210.94|11210.94|0
1645625830000|2022-02-23 14:17:10|11210.67|11210.67|11211.29|11211.29|11211.73|11211.73|11210.67|11210.67|0
1645625840000|2022-02-23 14:17:20|11210.98|11210.98|11210.98|11210.98|11210.98|11210.98|11210.98|11210.98|0
1645625850000|2022-02-23 14:17:30|11210.67|11210.67|11210.23|11210.23|11210.67|11210.67|11210.23|11210.23|0
1645625860000|2022-02-23 14:17:40|11210.85|11210.85|11208.67|11208.67|11210.85|11210.85|11208.67|11208.67|0
1645625870000|2022-02-23 14:17:50|11208.92|11208.92|11208.92|11208.92|11208.92|11208.92|11208.92|11208.92|0
1645625880000|2022-02-23 14:18:00|11208.13|11208.13|11208.05|11208.05|11208.13|11208.13|11208.05|11208.05|0
1645625950000|2022-02-23 14:19:10|11208.18|11208.18|11207.83|11207.83|11208.18|11208.18|11207.83|11207.83|0
1645625970000|2022-02-23 14:19:30|11207.51|11207.51|11207.38|11207.38|11207.51|11207.51|11207.38|11207.38|0
1645625980000|2022-02-23 14:19:40|11206.92|11206.92|11204.89|11204.89|11206.92|11206.92|11204.89|11204.89|0
1645625990000|2022-02-23 14:19:50|11205.68|11205.68|11205.68|11205.68|11205.68|11205.68|11205.68|11205.68|0
1645626000000|2022-02-23 14:20:00|11205.22|11205.22|11205.33|11205.33|11205.33|11205.33|11205.02|11205.02|0
1645626010000|2022-02-23 14:20:10|11204.71|11204.71|11204.71|11204.71|11204.71|11204.71|11204.71|11204.71|0
1645626020000|2022-02-23 14:20:20|11204.26|11204.26|11203.01|11203.01|11204.26|11204.26|11203.01|11203.01|0
1645626040000|2022-02-23 14:20:40|11203.11|11203.11|11203.11|11203.11|11203.11|11203.11|11203.11|11203.11|0
1645626060000|2022-02-23 14:21:00|11202.9|11202.9|11202.9|11202.9|11202.9|11202.9|11202.9|11202.9|0
1645626070000|2022-02-23 14:21:10|11203.04|11203.04|11203.04|11203.04|11203.04|11203.04|11203.04|11203.04|0
1645626090000|2022-02-23 14:21:30|11202.73|11202.73|11202.88|11202.88|11202.88|11202.88|11202.73|11202.73|0
1645626100000|2022-02-23 14:21:40|11202.75|11202.75|11202.75|11202.75|11202.75|11202.75|11202.75|11202.75|0
1645626110000|2022-02-23 14:21:50|11201.99|11201.99|11201.66|11201.66|11201.99|11201.99|11201.66|11201.66|0
1645626120000|2022-02-23 14:22:00|11201.31|11201.31|11202.55|11202.55|11202.55|11202.55|11201.31|11201.31|0
1645626130000|2022-02-23 14:22:10|11201.22|11201.22|11201.07|11201.07|11201.22|11201.22|11201.07|11201.07|0
1645626140000|2022-02-23 14:22:20|11201.22|11201.22|11200.48|11200.48|11201.22|11201.22|11200.48|11200.48|0
1645626160000|2022-02-23 14:22:40|11200.32|11200.32|11200.95|11200.95|11201.26|11201.26|11200.32|11200.32|0
1645626170000|2022-02-23 14:22:50|11200.84|11200.84|11200.84|11200.84|11200.84|11200.84|11200.84|11200.84|0
1645626180000|2022-02-23 14:23:00|11201.19|11201.19|11200.29|11200.29|11201.19|11201.19|11200.29|11200.29|0
1645626190000|2022-02-23 14:23:10|11200.59|11200.59|11198.97|11198.97|11200.59|11200.59|11198.97|11198.97|0
1645626210000|2022-02-23 14:23:30|11201.8|11201.8|11202|11202|11202.49|11202.49|11201.69|11201.69|0
1645626220000|2022-02-23 14:23:40|11202.15|11202.15|11202.65|11202.65|11202.65|11202.65|11202.11|11202.11|0
1645626240000|2022-02-23 14:24:00|11202.96|11202.96|11202.96|11202.96|11202.96|11202.96|11202.96|11202.96|0
1645626250000|2022-02-23 14:24:10|11202.68|11202.68|11202.68|11202.68|11202.68|11202.68|11202.68|11202.68|0
1645626260000|2022-02-23 14:24:20|11202.55|11202.55|11202.87|11202.87|11202.87|11202.87|11202.55|11202.55|0
1645626270000|2022-02-23 14:24:30|11203.03|11203.03|11203.03|11203.03|11203.03|11203.03|11203.03|11203.03|0
1645626280000|2022-02-23 14:24:40|11202.9|11202.9|11203.24|11203.24|11203.24|11203.24|11202.9|11202.9|0
1645626290000|2022-02-23 14:24:50|11202.9|11202.9|11202.9|11202.9|11202.9|11202.9|11202.9|11202.9|0
1645626300000|2022-02-23 14:25:00|11203.62|11203.62|11205.76|11205.76|11205.76|11205.76|11203.62|11203.62|0
1645626310000|2022-02-23 14:25:10|11205.49|11205.49|11205.35|11205.35|11205.49|11205.49|11205.35|11205.35|0
1645626320000|2022-02-23 14:25:20|11205.22|11205.22|11205.22|11205.22|11205.22|11205.22|11205.22|11205.22|0
1645626340000|2022-02-23 14:25:40|11204.77|11204.77|11204.77|11204.77|11204.77|11204.77|11204.77|11204.77|0
1645626350000|2022-02-23 14:25:50|11203.98|11203.98|11204.48|11204.48|11206.12|11206.12|11203.75|11203.75|0
1645626360000|2022-02-23 14:26:00|11204.4|11204.4|11203.16|11203.16|11204.53|11204.53|11203.16|11203.16|0
1645626370000|2022-02-23 14:26:10|11203.03|11203.03|11202.93|11202.93|11203.16|11203.16|11202.93|11202.93|0
1645626380000|2022-02-23 14:26:20|11203.07|11203.07|11202.94|11202.94|11203.21|11203.21|11202.94|11202.94|0
1645626390000|2022-02-23 14:26:30|11203.21|11203.21|11202.94|11202.94|11203.21|11203.21|11202.94|11202.94|0
1645626410000|2022-02-23 14:26:50|11202.62|11202.62|11203.25|11203.25|11203.25|11203.25|11202.62|11202.62|0
1645626420000|2022-02-23 14:27:00|11203.68|11203.68|11203.68|11203.68|11203.68|11203.68|11203.68|11203.68|0
1645626440000|2022-02-23 14:27:20|11204.11|11204.11|11205.37|11205.37|11205.37|11205.37|11204.11|11204.11|0
1645626450000|2022-02-23 14:27:30|11205.51|11205.51|11205.51|11205.51|11205.51|11205.51|11205.51|11205.51|0
1645626460000|2022-02-23 14:27:40|11205.01|11205.01|11205.02|11205.02|11205.69|11205.69|11204.81|11204.81|0
1645626470000|2022-02-23 14:27:50|11204.66|11204.66|11204.07|11204.07|11204.66|11204.66|11204.07|11204.07|0
1645626480000|2022-02-23 14:28:00|11203.84|11203.84|11201.65|11201.65|11203.84|11203.84|11201.65|11201.65|0
1645626490000|2022-02-23 14:28:10|11201.52|11201.52|11201.38|11201.38|11201.52|11201.52|11201.38|11201.38|0
1645626500000|2022-02-23 14:28:20|11201.24|11201.24|11201.11|11201.11|11201.38|11201.38|11201.11|11201.11|0
1645626510000|2022-02-23 14:28:30|11200.97|11200.97|11201.24|11201.24|11201.24|11201.24|11200.97|11200.97|0
1645626520000|2022-02-23 14:28:40|11200.83|11200.83|11202.03|11202.03|11202.03|11202.03|11200.68|11200.68|0
1645626530000|2022-02-23 14:28:50|11201.75|11201.75|11201.63|11201.63|11201.91|11201.91|11201.63|11201.63|0
1645626540000|2022-02-23 14:29:00|11202.06|11202.06|11201.7|11201.7|11202.06|11202.06|11201.7|11201.7|0
1645626550000|2022-02-23 14:29:10|11202.25|11202.25|11202.59|11202.59|11202.79|11202.79|11202.25|11202.25|0
1645626560000|2022-02-23 14:29:20|11202.18|11202.18|11202.47|11202.47|11202.47|11202.47|11202.04|11202.04|0
1645626570000|2022-02-23 14:29:30|11202.34|11202.34|11202.34|11202.34|11202.47|11202.47|11202.34|11202.34|0
1645626580000|2022-02-23 14:29:40|11202.2|11202.2|11201.89|11201.89|11202.2|11202.2|11201.89|11201.89|0
1645626590000|2022-02-23 14:29:50|11201.48|11201.48|11201.76|11201.76|11201.76|11201.76|11201.21|11201.21|0
1645626600000|2022-02-23 14:30:00|11202.24|11202.24|11202.69|11202.69|11202.83|11202.83|11202.24|11202.24|0
1645626610000|2022-02-23 14:30:10|11202.33|11202.33|11202.33|11202.33|11202.33|11202.33|11202.33|11202.33|0
1645626620000|2022-02-23 14:30:20|11203.13|11203.13|11205.41|11205.41|11205.41|11205.41|11203.13|11203.13|0
1645626630000|2022-02-23 14:30:30|11205.16|11205.16|11205.08|11205.08|11205.41|11205.41|11205.08|11205.08|0
1645626640000|2022-02-23 14:30:40|11204.72|11204.72|11206.35|11206.35|11206.35|11206.35|11204.72|11204.72|0
1645626650000|2022-02-23 14:30:50|11205.09|11205.09|11205.09|11205.09|11205.09|11205.09|11205.09|11205.09|0
1645626660000|2022-02-23 14:31:00|11204.95|11204.95|11206.6|11206.6|11206.6|11206.6|11204.59|11204.59|0
1645626670000|2022-02-23 14:31:10|11206.32|11206.32|11207.44|11207.44|11207.63|11207.63|11206.32|11206.32|0
1645626680000|2022-02-23 14:31:20|11208.38|11208.38|11210.4|11210.4|11211.16|11211.16|11208.38|11208.38|0
1645626690000|2022-02-23 14:31:30|11210.08|11210.08|11211.08|11211.08|11211.36|11211.36|11210.08|11210.08|0
1645626700000|2022-02-23 14:31:40|11211.49|11211.49|11211.04|11211.04|11211.49|11211.49|11211.04|11211.04|0
1645626710000|2022-02-23 14:31:50|11211.67|11211.67|11212.08|11212.08|11212.46|11212.46|11211.67|11211.67|0
1645626720000|2022-02-23 14:32:00|11211.14|11211.14|11208.91|11208.91|11211.25|11211.25|11208.91|11208.91|0
1645626730000|2022-02-23 14:32:10|11208.77|11208.77|11209.16|11209.16|11209.16|11209.16|11208.77|11208.77|0
1645626740000|2022-02-23 14:32:20|11208.85|11208.85|11209.01|11209.01|11209.01|11209.01|11208.85|11208.85|0
1645626750000|2022-02-23 14:32:30|11208.87|11208.87|11209.49|11209.49|11209.76|11209.76|11208.49|11208.49|0
1645626760000|2022-02-23 14:32:40|11209.35|11209.35|11210.85|11210.85|11211.13|11211.13|11209.35|11209.35|0
1645626770000|2022-02-23 14:32:50|11211.06|11211.06|11212.12|11212.12|11212.12|11212.12|11211.06|11211.06|0
1645626780000|2022-02-23 14:33:00|11212.4|11212.4|11213.3|11213.3|11213.3|11213.3|11212.4|11212.4|0
1645626790000|2022-02-23 14:33:10|11214.62|11214.62|11215.84|11215.84|11215.84|11215.84|11214.62|11214.62|0
1645626800000|2022-02-23 14:33:20|11215.93|11215.93|11216.01|11216.01|11216.62|11216.62|11215.93|11215.93|0
1645626810000|2022-02-23 14:33:30|11215.98|11215.98|11216.03|11216.03|11216.03|11216.03|11215.78|11215.78|0
1645626820000|2022-02-23 14:33:40|11215.83|11215.83|11215.44|11215.44|11215.89|11215.89|11215.02|11215.02|0
1645626830000|2022-02-23 14:33:50|11215.62|11215.62|11214.94|11214.94|11215.62|11215.62|11214.94|11214.94|0
1645626840000|2022-02-23 14:34:00|11215.63|11215.63|11219.74|11219.74|11220.53|11220.53|11215.63|11215.63|0
1645626850000|2022-02-23 14:34:10|11218.84|11218.84|11219.75|11219.75|11219.75|11219.75|11218.84|11218.84|0
1645626860000|2022-02-23 14:34:20|11219.12|11219.12|11218.49|11218.49|11219.12|11219.12|11218.18|11218.18|0
1645626880000|2022-02-23 14:34:40|11218.93|11218.93|11219.34|11219.34|11219.34|11219.34|11218.93|11218.93|0
1645626890000|2022-02-23 14:34:50|11218.65|11218.65|11218.65|11218.65|11218.65|11218.65|11218.65|11218.65|0
1645626900000|2022-02-23 14:35:00|11218.47|11218.47|11215.06|11215.06|11218.47|11218.47|11215.06|11215.06|0
1645626910000|2022-02-23 14:35:10|11214.7|11214.7|11212.29|11212.29|11214.7|11214.7|11212.29|11212.29|0
1645626920000|2022-02-23 14:35:20|11212.21|11212.21|11212.06|11212.06|11212.37|11212.37|11212.06|11212.06|0
1645626930000|2022-02-23 14:35:30|11210.48|11210.48|11210.48|11210.48|11210.48|11210.48|11210.48|11210.48|0
1645626940000|2022-02-23 14:35:40|11210.28|11210.28|11210.28|11210.28|11210.28|11210.28|11210.28|11210.28|0
1645626950000|2022-02-23 14:35:50|11209.36|11209.36|11209.71|11209.71|11209.71|11209.71|11209.08|11209.08|0
1645626960000|2022-02-23 14:36:00|11210.06|11210.06|11210.44|11210.44|11210.44|11210.44|11209.67|11209.67|0
1645626970000|2022-02-23 14:36:10|11210.3|11210.3|11211.89|11211.89|11211.89|11211.89|11210.3|11210.3|0
1645626980000|2022-02-23 14:36:20|11212.68|11212.68|11211.93|11211.93|11212.68|11212.68|11211.79|11211.79|0
1645626990000|2022-02-23 14:36:30|11212.64|11212.64|11212.79|11212.79|11212.79|11212.79|11212.64|11212.64|0
1645627000000|2022-02-23 14:36:40|11213.17|11213.17|11213.89|11213.89|11214.09|11214.09|11213.17|11213.17|0
1645627010000|2022-02-23 14:36:50|11214|11214|11214|11214|11214|11214|11214|11214|0
1645627030000|2022-02-23 14:37:10|11213.89|11213.89|11215.13|11215.13|11215.72|11215.72|11213.89|11213.89|0
1645627040000|2022-02-23 14:37:20|11215.57|11215.57|11215.78|11215.78|11215.78|11215.78|11215.57|11215.57|0
1645627060000|2022-02-23 14:37:40|11216.13|11216.13|11216.13|11216.13|11216.13|11216.13|11216.13|11216.13|0
1645627070000|2022-02-23 14:37:50|11215.16|11215.16|11213.44|11213.44|11215.16|11215.16|11213.3|11213.3|0
1645627080000|2022-02-23 14:38:00|11213.8|11213.8|11213.66|11213.66|11213.8|11213.8|11213.66|11213.66|0
1645627090000|2022-02-23 14:38:10|11213.8|11213.8|11213.73|11213.73|11214|11214|11213.73|11213.73|0
1645627100000|2022-02-23 14:38:20|11214.08|11214.08|11214.08|11214.08|11214.08|11214.08|11214.08|11214.08|0
1645627110000|2022-02-23 14:38:30|11213.54|11213.54|11213.87|11213.87|11214.36|11214.36|11213.54|11213.54|0
1645627120000|2022-02-23 14:38:40|11213.51|11213.51|11213.14|11213.14|11213.51|11213.51|11213.14|11213.14|0
1645627140000|2022-02-23 14:39:00|11213.5|11213.5|11215.2|11215.2|11215.32|11215.32|11213.5|11213.5|0
1645627150000|2022-02-23 14:39:10|11214.95|11214.95|11216.36|11216.36|11216.36|11216.36|11214.65|11214.65|0
1645627160000|2022-02-23 14:39:20|11216.99|11216.99|11216.82|11216.82|11216.99|11216.99|11216.36|11216.36|0
1645627170000|2022-02-23 14:39:30|11216.59|11216.59|11217.84|11217.84|11217.84|11217.84|11216.55|11216.55|0
1645627180000|2022-02-23 14:39:40|11218.63|11218.63|11218.92|11218.92|11219.01|11219.01|11218.63|11218.63|0
1645627190000|2022-02-23 14:39:50|11219.8|11219.8|11220.72|11220.72|11220.72|11220.72|11219.8|11219.8|0
1645627200000|2022-02-23 14:40:00|11220.27|11220.27|11219.68|11219.68|11220.27|11220.27|11219.68|11219.68|0
1645627210000|2022-02-23 14:40:10|11220.47|11220.47|11218.63|11218.63|11220.7|11220.7|11218.63|11218.63|0
1645627220000|2022-02-23 14:40:20|11218.78|11218.78|11218.78|11218.78|11218.78|11218.78|11218.78|11218.78|0
1645627240000|2022-02-23 14:40:40|11219.13|11219.13|11218.88|11218.88|11219.13|11219.13|11218.88|11218.88|0
1645627250000|2022-02-23 14:40:50|11220.02|11220.02|11222.56|11222.56|11222.56|11222.56|11220.02|11220.02|0
1645627270000|2022-02-23 14:41:10|11223.19|11223.19|11222.32|11222.32|11223.9|11223.9|11222.32|11222.32|0
1645627280000|2022-02-23 14:41:20|11221.76|11221.76|11220.32|11220.32|11221.76|11221.76|11220.32|11220.32|0
1645627290000|2022-02-23 14:41:30|11219.89|11219.89|11220.32|11220.32|11220.32|11220.32|11219.89|11219.89|0
1645627300000|2022-02-23 14:41:40|11220.51|11220.51|11220.51|11220.51|11220.78|11220.78|11220.22|11220.22|0
1645627310000|2022-02-23 14:41:50|11220.06|11220.06|11218.81|11218.81|11220.06|11220.06|11218.81|11218.81|0
1645627320000|2022-02-23 14:42:00|11218.65|11218.65|11216.2|11216.2|11218.65|11218.65|11216.2|11216.2|0
1645627330000|2022-02-23 14:42:10|11216.45|11216.45|11216.5|11216.5|11216.91|11216.91|11216.45|11216.45|0
1645627340000|2022-02-23 14:42:20|11216.81|11216.81|11216.81|11216.81|11216.81|11216.81|11216.81|11216.81|0
1645627350000|2022-02-23 14:42:30|11217.04|11217.04|11217.04|11217.04|11217.04|11217.04|11217.04|11217.04|0
1645627360000|2022-02-23 14:42:40|11216.81|11216.81|11216.95|11216.95|11216.95|11216.95|11216.81|11216.81|0
1645627370000|2022-02-23 14:42:50|11217.3|11217.3|11219.87|11219.87|11219.87|11219.87|11217.3|11217.3|0
1645627380000|2022-02-23 14:43:00|11220.31|11220.31|11220.31|11220.31|11220.31|11220.31|11220.31|11220.31|0
1645627390000|2022-02-23 14:43:10|11220.56|11220.56|11220.56|11220.56|11220.56|11220.56|11220.56|11220.56|0
1645627410000|2022-02-23 14:43:30|11220.1|11220.1|11220.62|11220.62|11220.62|11220.62|11218.52|11218.52|0
1645627420000|2022-02-23 14:43:40|11220.43|11220.43|11219.58|11219.58|11220.43|11220.43|11219.58|11219.58|0
1645627430000|2022-02-23 14:43:50|11219.44|11219.44|11218.82|11218.82|11219.44|11219.44|11218.82|11218.82|0
1645627440000|2022-02-23 14:44:00|11218.46|11218.46|11218.6|11218.6|11218.6|11218.6|11218.46|11218.46|0
1645627450000|2022-02-23 14:44:10|11218.9|11218.9|11218.71|11218.71|11218.9|11218.9|11218.71|11218.71|0
1645627460000|2022-02-23 14:44:20|11218.51|11218.51|11215.11|11215.11|11218.51|11218.51|11215.11|11215.11|0
1645627470000|2022-02-23 14:44:30|11215.19|11215.19|11215.19|11215.19|11215.19|11215.19|11215.19|11215.19|0
1645627480000|2022-02-23 14:44:40|11215.28|11215.28|11215.57|11215.57|11215.57|11215.57|11215.28|11215.28|0
1645627490000|2022-02-23 14:44:50|11215.93|11215.93|11216.19|11216.19|11216.19|11216.19|11215.84|11215.84|0
1645627500000|2022-02-23 14:45:00|11217.77|11217.77|11219.09|11219.09|11219.3|11219.3|11216.85|11216.85|0
1645627510000|2022-02-23 14:45:10|11219.43|11219.43|11221.18|11221.18|11221.18|11221.18|11219.35|11219.35|0
1645627520000|2022-02-23 14:45:20|11221.64|11221.64|11222.58|11222.58|11222.58|11222.58|11221.64|11221.64|0
1645627530000|2022-02-23 14:45:30|11222.77|11222.77|11223.18|11223.18|11223.18|11223.18|11222.77|11222.77|0
1645627540000|2022-02-23 14:45:40|11222.86|11222.86|11222.86|11222.86|11222.86|11222.86|11222.86|11222.86|0
1645627550000|2022-02-23 14:45:50|11222.68|11222.68|11222.68|11222.68|11222.68|11222.68|11222.68|11222.68|0
1645627560000|2022-02-23 14:46:00|11223.04|11223.04|11222.76|11222.76|11223.04|11223.04|11222.76|11222.76|0
1645627570000|2022-02-23 14:46:10|11223.37|11223.37|11224.49|11224.49|11224.49|11224.49|11223.37|11223.37|0
1645627580000|2022-02-23 14:46:20|11224.18|11224.18|11224.18|11224.18|11224.18|11224.18|11224.18|11224.18|0
1645627590000|2022-02-23 14:46:30|11223.47|11223.47|11222.9|11222.9|11223.82|11223.82|11222.9|11222.9|0
1645627600000|2022-02-23 14:46:40|11222.52|11222.52|11222|11222|11222.52|11222.52|11222|11222|0
1645627610000|2022-02-23 14:46:50|11221.29|11221.29|11217.54|11217.54|11221.29|11221.29|11217.54|11217.54|0
1645627620000|2022-02-23 14:47:00|11217.39|11217.39|11216.37|11216.37|11217.39|11217.39|11216.37|11216.37|0
1645627630000|2022-02-23 14:47:10|11216.25|11216.25|11214.68|11214.68|11216.25|11216.25|11214.68|11214.68|0
1645627640000|2022-02-23 14:47:20|11213.89|11213.89|11213.91|11213.91|11214.09|11214.09|11213.7|11213.7|0
1645627660000|2022-02-23 14:47:40|11214.7|11214.7|11215.98|11215.98|11215.98|11215.98|11214.7|11214.7|0
1645627670000|2022-02-23 14:47:50|11217.24|11217.24|11217.38|11217.38|11217.51|11217.51|11217.24|11217.24|0
1645627680000|2022-02-23 14:48:00|11217.47|11217.47|11223.82|11223.82|11223.82|11223.82|11217.47|11217.47|0
1645627690000|2022-02-23 14:48:10|11224.89|11224.89|11225.2|11225.2|11225.2|11225.2|11224.89|11224.89|0
1645627700000|2022-02-23 14:48:20|11224.89|11224.89|11224.7|11224.7|11225.33|11225.33|11224.7|11224.7|0
1645627710000|2022-02-23 14:48:30|11223.94|11223.94|11224.6|11224.6|11224.6|11224.6|11223.94|11223.94|0
1645627720000|2022-02-23 14:48:40|11223.99|11223.99|11223.99|11223.99|11223.99|11223.99|11223.99|11223.99|0
1645627730000|2022-02-23 14:48:50|11224.13|11224.13|11223.99|11223.99|11224.13|11224.13|11223.99|11223.99|0
1645627740000|2022-02-23 14:49:00|11223.72|11223.72|11223.2|11223.2|11223.83|11223.83|11223.2|11223.2|0
1645627750000|2022-02-23 14:49:10|11223.61|11223.61|11222.79|11222.79|11223.86|11223.86|11222.28|11222.28|0
1645627760000|2022-02-23 14:49:20|11222.42|11222.42|11221.64|11221.64|11222.42|11222.42|11221.64|11221.64|0
1645627770000|2022-02-23 14:49:30|11221.23|11221.23|11221.01|11221.01|11221.23|11221.23|11220.74|11220.74|0
1645627780000|2022-02-23 14:49:40|11221.12|11221.12|11221.12|11221.12|11221.12|11221.12|11221.12|11221.12|0
1645627790000|2022-02-23 14:49:50|11221.04|11221.04|11221.26|11221.26|11221.26|11221.26|11221.04|11221.04|0
1645627800000|2022-02-23 14:50:00|11221.16|11221.16|11221.68|11221.68|11221.82|11221.82|11221.16|11221.16|0
1645627810000|2022-02-23 14:50:10|11221.24|11221.24|11219.4|11219.4|11221.24|11221.24|11219.4|11219.4|0
1645627820000|2022-02-23 14:50:20|11219.04|11219.04|11216.12|11216.12|11219.04|11219.04|11216.12|11216.12|0
1645627830000|2022-02-23 14:50:30|11215.88|11215.88|11215.38|11215.38|11215.88|11215.88|11215.38|11215.38|0
1645627840000|2022-02-23 14:50:40|11214.92|11214.92|11211.91|11211.91|11214.92|11214.92|11211.91|11211.91|0
1645627850000|2022-02-23 14:50:50|11211.76|11211.76|11210.62|11210.62|11211.76|11211.76|11210.19|11210.19|0
1645627860000|2022-02-23 14:51:00|11210.76|11210.76|11210.65|11210.65|11210.76|11210.76|11210.61|11210.61|0
1645627870000|2022-02-23 14:51:10|11210.35|11210.35|11209.1|11209.1|11210.35|11210.35|11207.68|11207.68|0
1645627880000|2022-02-23 14:51:20|11209.53|11209.53|11209.2|11209.2|11209.53|11209.53|11209.2|11209.2|0
1645627890000|2022-02-23 14:51:30|11209.41|11209.41|11209.3|11209.3|11209.41|11209.41|11209.3|11209.3|0
1645627900000|2022-02-23 14:51:40|11209.02|11209.02|11208.52|11208.52|11209.02|11209.02|11208.31|11208.31|0
1645627910000|2022-02-23 14:51:50|11209.31|11209.31|11208.8|11208.8|11209.31|11209.31|11208.8|11208.8|0
1645627920000|2022-02-23 14:52:00|11208.37|11208.37|11209.43|11209.43|11209.43|11209.43|11208.37|11208.37|0
1645627930000|2022-02-23 14:52:10|11209.62|11209.62|11208.83|11208.83|11209.62|11209.62|11208.83|11208.83|0
1645627940000|2022-02-23 14:52:20|11209.62|11209.62|11209.31|11209.31|11209.62|11209.62|11209.31|11209.31|0
1645627970000|2022-02-23 14:52:50|11209.53|11209.53|11210.7|11210.7|11210.7|11210.7|11209.53|11209.53|0
1645627980000|2022-02-23 14:53:00|11210.62|11210.62|11211.25|11211.25|11211.25|11211.25|11210.62|11210.62|0
1645627990000|2022-02-23 14:53:10|11210.93|11210.93|11210.26|11210.26|11210.93|11210.93|11210.26|11210.26|0
1645628000000|2022-02-23 14:53:20|11209.91|11209.91|11209.01|11209.01|11209.91|11209.91|11209.01|11209.01|0
1645628010000|2022-02-23 14:53:30|11208.09|11208.09|11206.98|11206.98|11208.09|11208.09|11206.86|11206.86|0
1645628020000|2022-02-23 14:53:40|11207.38|11207.38|11207.38|11207.38|11207.38|11207.38|11207.38|11207.38|0
1645628030000|2022-02-23 14:53:50|11207.25|11207.25|11207.93|11207.93|11208.56|11208.56|11207.25|11207.25|0
1645628040000|2022-02-23 14:54:00|11208.37|11208.37|11207.52|11207.52|11208.37|11208.37|11207.52|11207.52|0
1645628050000|2022-02-23 14:54:10|11207.6|11207.6|11206.37|11206.37|11207.68|11207.68|11206.37|11206.37|0
1645628060000|2022-02-23 14:54:20|11206.83|11206.83|11204.33|11204.33|11206.83|11206.83|11204.23|11204.23|0
1645628070000|2022-02-23 14:54:30|11204.64|11204.64|11204.77|11204.77|11204.77|11204.77|11204.64|11204.64|0
1645628080000|2022-02-23 14:54:40|11204.91|11204.91|11201.64|11201.64|11204.91|11204.91|11201.31|11201.31|0
1645628090000|2022-02-23 14:54:50|11201.39|11201.39|11196.78|11196.78|11201.64|11201.64|11196.78|11196.78|0
1645628100000|2022-02-23 14:55:00|11196.7|11196.7|11196.67|11196.67|11196.93|11196.93|11196.49|11196.49|0
1645628110000|2022-02-23 14:55:10|11195.65|11195.65|11193.16|11193.16|11195.65|11195.65|11190.87|11190.87|0
1645628120000|2022-02-23 14:55:20|11193.47|11193.47|11193.2|11193.2|11193.47|11193.47|11192.96|11192.96|0
1645628130000|2022-02-23 14:55:30|11193.43|11193.43|11193.87|11193.87|11193.87|11193.87|11193.43|11193.43|0
1645628140000|2022-02-23 14:55:40|11194.22|11194.22|11194.22|11194.22|11194.22|11194.22|11194.22|11194.22|0
1645628150000|2022-02-23 14:55:50|11194.13|11194.13|11194.47|11194.47|11194.91|11194.91|11194.13|11194.13|0
1645628160000|2022-02-23 14:56:00|11194.7|11194.7|11195.24|11195.24|11195.24|11195.24|11194.7|11194.7|0
1645628170000|2022-02-23 14:56:10|11195.11|11195.11|11194.88|11194.88|11195.11|11195.11|11194.88|11194.88|0
1645628180000|2022-02-23 14:56:20|11195.23|11195.23|11193.8|11193.8|11195.23|11195.23|11193.43|11193.43|0
1645628190000|2022-02-23 14:56:30|11194.07|11194.07|11197.78|11197.78|11197.97|11197.97|11193.93|11193.93|0
1645628200000|2022-02-23 14:56:40|11197.6|11197.6|11197.27|11197.27|11197.6|11197.6|11197.27|11197.27|0
1645628210000|2022-02-23 14:56:50|11196.63|11196.63|11196.58|11196.58|11196.63|11196.63|11196.07|11196.07|0
1645628220000|2022-02-23 14:57:00|11196.83|11196.83|11197.19|11197.19|11197.38|11197.38|11196.83|11196.83|0
1645628230000|2022-02-23 14:57:10|11197.07|11197.07|11196.28|11196.28|11197.07|11197.07|11196.28|11196.28|0
1645628240000|2022-02-23 14:57:20|11195.92|11195.92|11195.92|11195.92|11195.92|11195.92|11195.92|11195.92|0
1645628250000|2022-02-23 14:57:30|11195.13|11195.13|11195.32|11195.32|11195.32|11195.32|11195.13|11195.13|0
1645628260000|2022-02-23 14:57:40|11195.18|11195.18|11195.5|11195.5|11195.5|11195.5|11195.18|11195.18|0
1645628270000|2022-02-23 14:57:50|11193.92|11193.92|11193.92|11193.92|11193.92|11193.92|11193.92|11193.92|0
1645628280000|2022-02-23 14:58:00|11193.72|11193.72|11192.05|11192.05|11194.07|11194.07|11192.05|11192.05|0
1645628290000|2022-02-23 14:58:10|11191.45|11191.45|11190.83|11190.83|11191.45|11191.45|11190.72|11190.72|0
1645628300000|2022-02-23 14:58:20|11190.61|11190.61|11190.17|11190.17|11190.61|11190.61|11190.17|11190.17|0
1645628310000|2022-02-23 14:58:30|11190|11190|11187.79|11187.79|11190|11190|11187.55|11187.55|0
1645628320000|2022-02-23 14:58:40|11187.35|11187.35|11186.97|11186.97|11187.35|11187.35|11186.97|11186.97|0
1645628330000|2022-02-23 14:58:50|11187.21|11187.21|11187.65|11187.65|11188|11188|11187.21|11187.21|0
1645628340000|2022-02-23 14:59:00|11187.4|11187.4|11182.63|11182.63|11187.4|11187.4|11182.63|11182.63|0
1645628350000|2022-02-23 14:59:10|11182.46|11182.46|11179.83|11179.83|11182.46|11182.46|11179.83|11179.83|0
1645628360000|2022-02-23 14:59:20|11179.53|11179.53|11179.83|11179.83|11179.83|11179.83|11179.33|11179.33|0
1645628370000|2022-02-23 14:59:30|11180.17|11180.17|11178.95|11178.95|11180.17|11180.17|11178.95|11178.95|0
1645628380000|2022-02-23 14:59:40|11179.05|11179.05|11179.05|11179.05|11179.05|11179.05|11179.05|11179.05|0
1645628390000|2022-02-23 14:59:50|11179.32|11179.32|11179.96|11179.96|11179.96|11179.96|11179.32|11179.32|0
1645628400000|2022-02-23 15:00:00|11180.06|11180.06|11180.62|11180.62|11180.62|11180.62|11180.06|11180.06|0
1645628410000|2022-02-23 15:00:10|11179.76|11179.76|11174.62|11174.62|11179.76|11179.76|11174.62|11174.62|0
1645628420000|2022-02-23 15:00:20|11174.89|11174.89|11172.38|11172.38|11174.89|11174.89|11172.38|11172.38|0
1645628430000|2022-02-23 15:00:30|11172.15|11172.15|11171.76|11171.76|11172.8|11172.8|11171.52|11171.52|0
1645628440000|2022-02-23 15:00:40|11171.5|11171.5|11172.21|11172.21|11172.44|11172.44|11171.5|11171.5|0
1645628450000|2022-02-23 15:00:50|11171.91|11171.91|11171.64|11171.64|11171.91|11171.91|11171.5|11171.5|0
1645628460000|2022-02-23 15:01:00|11171.91|11171.91|11172.04|11172.04|11172.04|11172.04|11171.88|11171.88|0
1645628470000|2022-02-23 15:01:10|11172.48|11172.48|11173.54|11173.54|11173.54|11173.54|11172.48|11172.48|0
1645628480000|2022-02-23 15:01:20|11173.65|11173.65|11173.11|11173.11|11173.65|11173.65|11172.84|11172.84|0
1645628490000|2022-02-23 15:01:30|11172.75|11172.75|11170.83|11170.83|11172.75|11172.75|11170.83|11170.83|0
1645628500000|2022-02-23 15:01:40|11170.65|11170.65|11168.28|11168.28|11170.65|11170.65|11168.28|11168.28|0
1645628510000|2022-02-23 15:01:50|11169.07|11169.07|11169.07|11169.07|11169.07|11169.07|11169.07|11169.07|0
1645628520000|2022-02-23 15:02:00|11168.84|11168.84|11167.45|11167.45|11168.84|11168.84|11167.29|11167.29|0
1645628530000|2022-02-23 15:02:10|11167.02|11167.02|11160.74|11160.74|11167.02|11167.02|11160.74|11160.74|0
1645628540000|2022-02-23 15:02:20|11160.31|11160.31|11161.53|11161.53|11161.66|11161.66|11160.31|11160.31|0
1645628550000|2022-02-23 15:02:30|11161.8|11161.8|11159.65|11159.65|11161.8|11161.8|11159.65|11159.65|0
1645628560000|2022-02-23 15:02:40|11159.42|11159.42|11159.11|11159.11|11159.42|11159.42|11159.11|11159.11|0
1645628570000|2022-02-23 15:02:50|11159.32|11159.32|11159.32|11159.32|11159.32|11159.32|11159.32|11159.32|0
1645628580000|2022-02-23 15:03:00|11159.17|11159.17|11157.28|11157.28|11159.17|11159.17|11157.24|11157.24|0
1645628590000|2022-02-23 15:03:10|11156.41|11156.41|11156.41|11156.41|11156.41|11156.41|11156.41|11156.41|0
1645628600000|2022-02-23 15:03:20|11156.2|11156.2|11156.2|11156.2|11156.2|11156.2|11156.2|11156.2|0
1645628620000|2022-02-23 15:03:40|11155.29|11155.29|11156.4|11156.4|11156.4|11156.4|11155.29|11155.29|0
1645628630000|2022-02-23 15:03:50|11156.6|11156.6|11160.56|11160.56|11160.56|11160.56|11156.6|11156.6|0
1645628640000|2022-02-23 15:04:00|11162.13|11162.13|11165.37|11165.37|11165.37|11165.37|11161.98|11161.98|0
1645628650000|2022-02-23 15:04:10|11165.22|11165.22|11165.61|11165.61|11165.61|11165.61|11165.15|11165.15|0
1645628660000|2022-02-23 15:04:20|11165.46|11165.46|11165.46|11165.46|11165.46|11165.46|11165.46|11165.46|0
1645628670000|2022-02-23 15:04:30|11165.63|11165.63|11166.03|11166.03|11166.03|11166.03|11165.63|11165.63|0
1645628680000|2022-02-23 15:04:40|11165.09|11165.09|11165.41|11165.41|11165.41|11165.41|11165.09|11165.09|0
1645628690000|2022-02-23 15:04:50|11165.09|11165.09|11165.09|11165.09|11165.09|11165.09|11165.09|11165.09|0
1645628700000|2022-02-23 15:05:00|11164.72|11164.72|11165.11|11165.11|11165.11|11165.11|11164|11164|0
1645628710000|2022-02-23 15:05:10|11164.92|11164.92|11165.55|11165.55|11165.55|11165.55|11164.92|11164.92|0
1645628720000|2022-02-23 15:05:20|11165.32|11165.32|11165.32|11165.32|11165.32|11165.32|11165.32|11165.32|0
1645628730000|2022-02-23 15:05:30|11165.75|11165.75|11166.53|11166.53|11166.53|11166.53|11165.75|11165.75|0
1645628740000|2022-02-23 15:05:40|11167.18|11167.18|11167.18|11167.18|11167.18|11167.18|11167.18|11167.18|0
1645628760000|2022-02-23 15:06:00|11167.02|11167.02|11167.02|11167.02|11167.02|11167.02|11167.02|11167.02|0
1645628770000|2022-02-23 15:06:10|11167.9|11167.9|11167.9|11167.9|11167.9|11167.9|11167.9|11167.9|0
1645628780000|2022-02-23 15:06:20|11167.67|11167.67|11165.31|11165.31|11167.67|11167.67|11165.31|11165.31|0
1645628790000|2022-02-23 15:06:30|11165.05|11165.05|11162.51|11162.51|11165.05|11165.05|11162.51|11162.51|0
1645628800000|2022-02-23 15:06:40|11162.74|11162.74|11162.46|11162.46|11163.53|11163.53|11162.46|11162.46|0
1645628810000|2022-02-23 15:06:50|11161.57|11161.57|11159.62|11159.62|11161.65|11161.65|11159.62|11159.62|0
1645628820000|2022-02-23 15:07:00|11159.49|11159.49|11161.07|11161.07|11161.07|11161.07|11159.49|11159.49|0
1645628830000|2022-02-23 15:07:10|11160.61|11160.61|11160.45|11160.45|11160.61|11160.61|11160.45|11160.45|0
1645628840000|2022-02-23 15:07:20|11160.02|11160.02|11156.44|11156.44|11160.02|11160.02|11156.13|11156.13|0
1645628850000|2022-02-23 15:07:30|11156.35|11156.35|11152.71|11152.71|11156.35|11156.35|11151.83|11151.83|0
1645628860000|2022-02-23 15:07:40|11152.89|11152.89|11154.57|11154.57|11155.72|11155.72|11152.89|11152.89|0
1645628870000|2022-02-23 15:07:50|11154.66|11154.66|11153.98|11153.98|11154.75|11154.75|11153.98|11153.98|0
1645628880000|2022-02-23 15:08:00|11153.54|11153.54|11153.31|11153.31|11153.54|11153.54|11152.86|11152.86|0
1645628890000|2022-02-23 15:08:10|11152.52|11152.52|11151.3|11151.3|11152.52|11152.52|11151.01|11151.01|0
1645628900000|2022-02-23 15:08:20|11150.94|11150.94|11148.46|11148.46|11150.94|11150.94|11148.13|11148.13|0
1645628910000|2022-02-23 15:08:30|11148.16|11148.16|11147.81|11147.81|11148.16|11148.16|11147.81|11147.81|0
1645628920000|2022-02-23 15:08:40|11147.71|11147.71|11143.47|11143.47|11147.81|11147.81|11143.47|11143.47|0
1645628930000|2022-02-23 15:08:50|11143.25|11143.25|11137.34|11137.34|11143.25|11143.25|11137.34|11137.34|0
1645628940000|2022-02-23 15:09:00|11137.04|11137.04|11136.48|11136.48|11137.26|11137.26|11136.48|11136.48|0
1645628950000|2022-02-23 15:09:10|11136.94|11136.94|11138.05|11138.05|11138.05|11138.05|11136.94|11136.94|0
1645628960000|2022-02-23 15:09:20|11137.66|11137.66|11137.43|11137.43|11137.66|11137.66|11137.43|11137.43|0
1645628970000|2022-02-23 15:09:30|11137.55|11137.55|11140.76|11140.76|11141.16|11141.16|11137.55|11137.55|0
1645628980000|2022-02-23 15:09:40|11140.97|11140.97|11143.71|11143.71|11144.28|11144.28|11140.97|11140.97|0
1645628990000|2022-02-23 15:09:50|11144.14|11144.14|11144.18|11144.18|11144.87|11144.87|11144.06|11144.06|0
1645629000000|2022-02-23 15:10:00|11144.04|11144.04|11142.37|11142.37|11144.04|11144.04|11142.37|11142.37|0
1645629010000|2022-02-23 15:10:10|11142.73|11142.73|11141.71|11141.71|11142.73|11142.73|11141.71|11141.71|0
1645629020000|2022-02-23 15:10:20|11141.62|11141.62|11142.56|11142.56|11142.56|11142.56|11141.62|11141.62|0
1645629030000|2022-02-23 15:10:30|11140.98|11140.98|11140.19|11140.19|11140.98|11140.98|11140.19|11140.19|0
1645629040000|2022-02-23 15:10:40|11140.03|11140.03|11136.24|11136.24|11140.03|11140.03|11136.24|11136.24|0
1645629050000|2022-02-23 15:10:50|11136.01|11136.01|11136.01|11136.01|11136.01|11136.01|11136.01|11136.01|0
1645629060000|2022-02-23 15:11:00|11136.38|11136.38|11136.19|11136.19|11136.79|11136.79|11136|11136|0
1645629070000|2022-02-23 15:11:10|11136.5|11136.5|11136.25|11136.25|11136.69|11136.69|11136.25|11136.25|0
1645629080000|2022-02-23 15:11:20|11136.61|11136.61|11136.18|11136.18|11136.61|11136.61|11136.18|11136.18|0
1645629090000|2022-02-23 15:11:30|11135.82|11135.82|11136.6|11136.6|11137.28|11137.28|11135.82|11135.82|0
1645629100000|2022-02-23 15:11:40|11136.17|11136.17|11135.62|11135.62|11136.17|11136.17|11135.62|11135.62|0
1645629110000|2022-02-23 15:11:50|11135.9|11135.9|11136.52|11136.52|11136.52|11136.52|11135.9|11135.9|0
1645629120000|2022-02-23 15:12:00|11136.17|11136.17|11136.2|11136.2|11136.4|11136.4|11136.17|11136.17|0
1645629130000|2022-02-23 15:12:10|11136.01|11136.01|11137.52|11137.52|11137.83|11137.83|11136.01|11136.01|0
1645629140000|2022-02-23 15:12:20|11137.84|11137.84|11141.74|11141.74|11141.74|11141.74|11137.84|11137.84|0
1645629150000|2022-02-23 15:12:30|11141.98|11141.98|11143.45|11143.45|11144.24|11144.24|11141.98|11141.98|0
1645629160000|2022-02-23 15:12:40|11143.63|11143.63|11143.99|11143.99|11143.99|11143.99|11143.63|11143.63|0
1645629170000|2022-02-23 15:12:50|11144.18|11144.18|11144.51|11144.51|11144.51|11144.51|11144.18|11144.18|0
1645629180000|2022-02-23 15:13:00|11144.67|11144.67|11145.97|11145.97|11145.97|11145.97|11144.63|11144.63|0
1645629190000|2022-02-23 15:13:10|11146.21|11146.21|11149.54|11149.54|11149.54|11149.54|11146.21|11146.21|0
1645629200000|2022-02-23 15:13:20|11149.64|11149.64|11149.94|11149.94|11150.98|11150.98|11149.64|11149.64|0
1645629210000|2022-02-23 15:13:30|11150.38|11150.38|11149.24|11149.24|11150.57|11150.57|11149.24|11149.24|0
1645629220000|2022-02-23 15:13:40|11148.88|11148.88|11148.53|11148.53|11148.88|11148.88|11148.44|11148.44|0
1645629230000|2022-02-23 15:13:50|11148.16|11148.16|11148.26|11148.26|11148.57|11148.57|11148.16|11148.16|0
1645629240000|2022-02-23 15:14:00|11147.9|11147.9|11147.67|11147.67|11147.9|11147.9|11147.67|11147.67|0
1645629250000|2022-02-23 15:14:10|11147.26|11147.26|11148.84|11148.84|11149|11149|11147.26|11147.26|0
1645629260000|2022-02-23 15:14:20|11148.63|11148.63|11147.8|11147.8|11148.63|11148.63|11147.61|11147.61|0
1645629270000|2022-02-23 15:14:30|11147.96|11147.96|11147.88|11147.88|11147.96|11147.96|11147.6|11147.6|0
1645629280000|2022-02-23 15:14:40|11147.01|11147.01|11146.24|11146.24|11147.01|11147.01|11146.15|11146.15|0
1645629290000|2022-02-23 15:14:50|11145.45|11145.45|11142.49|11142.49|11145.45|11145.45|11142.49|11142.49|0
1645629300000|2022-02-23 15:15:00|11142.4|11142.4|11138.88|11138.88|11142.4|11142.4|11138.88|11138.88|0
1645629310000|2022-02-23 15:15:10|11138.8|11138.8|11136.83|11136.83|11138.8|11138.8|11136.69|11136.69|0
1645629320000|2022-02-23 15:15:20|11136.53|11136.53|11136.33|11136.33|11136.53|11136.53|11136.33|11136.33|0
1645629330000|2022-02-23 15:15:30|11136.15|11136.15|11134.03|11134.03|11136.15|11136.15|11133.89|11133.89|0
1645629340000|2022-02-23 15:15:40|11134.27|11134.27|11135.33|11135.33|11135.33|11135.33|11134.27|11134.27|0
1645629350000|2022-02-23 15:15:50|11134.97|11134.97|11134.43|11134.43|11134.97|11134.97|11134.15|11134.15|0
1645629360000|2022-02-23 15:16:00|11134.61|11134.61|11134.81|11134.81|11134.97|11134.97|11134.44|11134.44|0
1645629370000|2022-02-23 15:16:10|11135|11135|11134.53|11134.53|11135|11135|11134.53|11134.53|0
1645629380000|2022-02-23 15:16:20|11134.72|11134.72|11135.03|11135.03|11135.03|11135.03|11134.72|11134.72|0
1645629390000|2022-02-23 15:16:30|11135.22|11135.22|11135.04|11135.04|11135.35|11135.35|11135.04|11135.04|0
1645629400000|2022-02-23 15:16:40|11134.61|11134.61|11134.68|11134.68|11134.68|11134.68|11134.5|11134.5|0
1645629410000|2022-02-23 15:16:50|11135.11|11135.11|11134.75|11134.75|11135.11|11135.11|11134.75|11134.75|0
1645629420000|2022-02-23 15:17:00|11134.38|11134.38|11129.55|11129.55|11134.38|11134.38|11129.55|11129.55|0
1645629430000|2022-02-23 15:17:10|11127.52|11127.52|11126.52|11126.52|11127.52|11127.52|11126.41|11126.41|0
1645629440000|2022-02-23 15:17:20|11125.58|11125.58|11125.15|11125.15|11125.74|11125.74|11125.15|11125.15|0
1645629450000|2022-02-23 15:17:30|11125.23|11125.23|11125.36|11125.36|11125.36|11125.36|11125.23|11125.23|0
1645629460000|2022-02-23 15:17:40|11125.68|11125.68|11126.14|11126.14|11126.14|11126.14|11125.68|11125.68|0
1645629470000|2022-02-23 15:17:50|11125.35|11125.35|11124.9|11124.9|11125.35|11125.35|11124.9|11124.9|0
1645629480000|2022-02-23 15:18:00|11125.35|11125.35|11129.57|11129.57|11129.84|11129.84|11125.35|11125.35|0
1645629490000|2022-02-23 15:18:10|11129.75|11129.75|11129.9|11129.9|11129.9|11129.9|11129.61|11129.61|0
1645629500000|2022-02-23 15:18:20|11131.15|11131.15|11129.82|11129.82|11131.51|11131.51|11129.82|11129.82|0
1645629510000|2022-02-23 15:18:30|11129.96|11129.96|11129.96|11129.96|11129.96|11129.96|11129.96|11129.96|0
1645629520000|2022-02-23 15:18:40|11130.16|11130.16|11130.16|11130.16|11130.16|11130.16|11130.16|11130.16|0
1645629530000|2022-02-23 15:18:50|11129.79|11129.79|11130.22|11130.22|11130.22|11130.22|11129.79|11129.79|0
1645629540000|2022-02-23 15:19:00|11129.99|11129.99|11124.1|11124.1|11130.18|11130.18|11124.1|11124.1|0
1645629550000|2022-02-23 15:19:10|11123.94|11123.94|11124.3|11124.3|11124.3|11124.3|11123.94|11123.94|0
1645629560000|2022-02-23 15:19:20|11124.51|11124.51|11121.93|11121.93|11124.51|11124.51|11121.61|11121.61|0
1645629570000|2022-02-23 15:19:30|11120.5|11120.5|11120.19|11120.19|11120.5|11120.5|11120.19|11120.19|0
1645629580000|2022-02-23 15:19:40|11117.82|11117.82|11117.82|11117.82|11117.82|11117.82|11117.82|11117.82|0
1645629590000|2022-02-23 15:19:50|11117.72|11117.72|11115.85|11115.85|11117.72|11117.72|11114.58|11114.58|0
1645629600000|2022-02-23 15:20:00|11115.71|11115.71|11116.14|11116.14|11116.14|11116.14|11115.71|11115.71|0
1645629610000|2022-02-23 15:20:10|11115.98|11115.98|11116.28|11116.28|11116.28|11116.28|11115.98|11115.98|0
1645629620000|2022-02-23 15:20:20|11116.75|11116.75|11118.64|11118.64|11118.96|11118.96|11116.75|11116.75|0
1645629630000|2022-02-23 15:20:30|11118.98|11118.98|11121.08|11121.08|11121.08|11121.08|11118.98|11118.98|0
1645629640000|2022-02-23 15:20:40|11121.16|11121.16|11121.16|11121.16|11121.16|11121.16|11121.16|11121.16|0
1645629650000|2022-02-23 15:20:50|11121.31|11121.31|11121.31|11121.31|11121.31|11121.31|11121.31|11121.31|0
1645629660000|2022-02-23 15:21:00|11121.56|11121.56|11122.1|11122.1|11122.1|11122.1|11121.56|11121.56|0
1645629670000|2022-02-23 15:21:10|11122.25|11122.25|11122.41|11122.41|11122.41|11122.41|11122.25|11122.25|0
1645629680000|2022-02-23 15:21:20|11122.64|11122.64|11123.5|11123.5|11123.5|11123.5|11122.64|11122.64|0
1645629690000|2022-02-23 15:21:30|11123.67|11123.67|11123.13|11123.13|11123.67|11123.67|11123.02|11123.02|0
1645629710000|2022-02-23 15:21:50|11123.28|11123.28|11122.71|11122.71|11123.47|11123.47|11122.71|11122.71|0
1645629720000|2022-02-23 15:22:00|11122.38|11122.38|11121.15|11121.15|11122.38|11122.38|11121.15|11121.15|0
1645629730000|2022-02-23 15:22:10|11120.36|11120.36|11120.96|11120.96|11121.15|11121.15|11120.36|11120.36|0
1645629740000|2022-02-23 15:22:20|11120.61|11120.61|11120.61|11120.61|11120.61|11120.61|11120.61|11120.61|0
1645629750000|2022-02-23 15:22:30|11120.41|11120.41|11119.05|11119.05|11120.41|11120.41|11119.05|11119.05|0
1645629770000|2022-02-23 15:22:50|11119.28|11119.28|11119.89|11119.89|11119.89|11119.89|11119.28|11119.28|0
1645629780000|2022-02-23 15:23:00|11119.64|11119.64|11119.44|11119.44|11119.64|11119.64|11119.44|11119.44|0
1645629790000|2022-02-23 15:23:10|11120.07|11120.07|11120.38|11120.38|11120.38|11120.38|11120.07|11120.07|0
1645629800000|2022-02-23 15:23:20|11120.58|11120.58|11119.03|11119.03|11120.58|11120.58|11119.03|11119.03|0
1645629810000|2022-02-23 15:23:30|11119.23|11119.23|11119.63|11119.63|11119.98|11119.98|11118.4|11118.4|0
1645629820000|2022-02-23 15:23:40|11119.76|11119.76|11119.76|11119.76|11119.76|11119.76|11119.76|11119.76|0
1645629830000|2022-02-23 15:23:50|11120.37|11120.37|11120.64|11120.64|11120.64|11120.64|11120.37|11120.37|0
1645629840000|2022-02-23 15:24:00|11119.85|11119.85|11120.16|11120.16|11120.16|11120.16|11119.85|11119.85|0
1645629850000|2022-02-23 15:24:10|11120.37|11120.37|11118.46|11118.46|11120.37|11120.37|11118.46|11118.46|0
1645629860000|2022-02-23 15:24:20|11117.68|11117.68|11111.08|11111.08|11117.68|11117.68|11110.53|11110.53|0
1645629870000|2022-02-23 15:24:30|11110.95|11110.95|11109.91|11109.91|11111.06|11111.06|11109.91|11109.91|0
1645629880000|2022-02-23 15:24:40|11109.7|11109.7|11106.71|11106.71|11109.7|11109.7|11106|11106|0
1645629890000|2022-02-23 15:24:50|11106.91|11106.91|11106.12|11106.12|11106.91|11106.91|11106.12|11106.12|0
1645629900000|2022-02-23 15:25:00|11106.28|11106.28|11107.35|11107.35|11107.35|11107.35|11106.28|11106.28|0
1645629920000|2022-02-23 15:25:20|11107.16|11107.16|11107.81|11107.81|11108.48|11108.48|11107.16|11107.16|0
1645629930000|2022-02-23 15:25:30|11108.6|11108.6|11108.51|11108.51|11108.6|11108.6|11108.51|11108.51|0
1645629940000|2022-02-23 15:25:40|11108.08|11108.08|11107.87|11107.87|11108.08|11108.08|11107.87|11107.87|0
1645629950000|2022-02-23 15:25:50|11107.44|11107.44|11106.25|11106.25|11107.44|11107.44|11106.25|11106.25|0
1645629960000|2022-02-23 15:26:00|11107.04|11107.04|11105.91|11105.91|11107.04|11107.04|11105.91|11105.91|0
1645629970000|2022-02-23 15:26:10|11105.48|11105.48|11105.48|11105.48|11105.67|11105.67|11105.48|11105.48|0
1645629980000|2022-02-23 15:26:20|11105.18|11105.18|11104.82|11104.82|11105.18|11105.18|11104.82|11104.82|0
1645629990000|2022-02-23 15:26:30|11104.54|11104.54|11105.28|11105.28|11105.28|11105.28|11104.54|11104.54|0
1645630000000|2022-02-23 15:26:40|11104.7|11104.7|11103.91|11103.91|11105.49|11105.49|11103.91|11103.91|0
1645630010000|2022-02-23 15:26:50|11103.59|11103.59|11100.43|11100.43|11103.59|11103.59|11100|11100|0
1645630030000|2022-02-23 15:27:10|11099.99|11099.99|11099.86|11099.86|11100.09|11100.09|11099.86|11099.86|0
1645630040000|2022-02-23 15:27:20|11099.54|11099.54|11099.71|11099.71|11099.93|11099.93|11099.54|11099.54|0
1645630050000|2022-02-23 15:27:30|11099.54|11099.54|11098.91|11098.91|11099.54|11099.54|11098.91|11098.91|0
1645630060000|2022-02-23 15:27:40|11098.47|11098.47|11095.5|11095.5|11098.47|11098.47|11095.5|11095.5|0
1645630070000|2022-02-23 15:27:50|11094.71|11094.71|11094.35|11094.35|11094.71|11094.71|11094.35|11094.35|0
1645630080000|2022-02-23 15:28:00|11094.12|11094.12|11092.08|11092.08|11094.12|11094.12|11091.55|11091.55|0
1645630090000|2022-02-23 15:28:10|11091.89|11091.89|11091.72|11091.72|11092.08|11092.08|11091.72|11091.72|0
1645630100000|2022-02-23 15:28:20|11092.42|11092.42|11095.68|11095.68|11095.75|11095.75|11092.42|11092.42|0
1645630110000|2022-02-23 15:28:30|11095.32|11095.32|11095.82|11095.82|11095.82|11095.82|11095.32|11095.32|0
1645630120000|2022-02-23 15:28:40|11095.46|11095.46|11095.95|11095.95|11095.95|11095.95|11095.23|11095.23|0
1645630130000|2022-02-23 15:28:50|11095.74|11095.74|11095.53|11095.53|11095.74|11095.74|11095.53|11095.53|0
1645630140000|2022-02-23 15:29:00|11095.76|11095.76|11095.52|11095.52|11095.87|11095.87|11095.31|11095.31|0
1645630150000|2022-02-23 15:29:10|11095.36|11095.36|11095.99|11095.99|11096.59|11096.59|11095.36|11095.36|0
1645630160000|2022-02-23 15:29:20|11096.78|11096.78|11098.08|11098.08|11098.08|11098.08|11096.78|11096.78|0
1645630170000|2022-02-23 15:29:30|11097.94|11097.94|11098.25|11098.25|11098.25|11098.25|11097.94|11097.94|0
1645630180000|2022-02-23 15:29:40|11097.89|11097.89|11096.5|11096.5|11098.32|11098.32|11096.5|11096.5|0
1645630200000|2022-02-23 15:30:00|11095.63|11095.63|11095.94|11095.94|11095.94|11095.94|11095.48|11095.48|0
1645630210000|2022-02-23 15:30:10|11095.58|11095.58|11094.93|11094.93|11095.58|11095.58|11094.67|11094.67|0
1645630220000|2022-02-23 15:30:20|11095.16|11095.16|11093.87|11093.87|11095.16|11095.16|11093.87|11093.87|0
1645630240000|2022-02-23 15:30:40|11093.55|11093.55|11093.21|11093.21|11093.55|11093.55|11093.21|11093.21|0
1645630250000|2022-02-23 15:30:50|11092.98|11092.98|11092.75|11092.75|11092.98|11092.98|11092.75|11092.75|0
1645630260000|2022-02-23 15:31:00|11092.86|11092.86|11092.98|11092.98|11092.98|11092.98|11092.86|11092.86|0
1645630270000|2022-02-23 15:31:10|11093.17|11093.17|11093.17|11093.17|11093.17|11093.17|11093.17|11093.17|0
1645630290000|2022-02-23 15:31:30|11092.74|11092.74|11093.27|11093.27|11093.27|11093.27|11092.41|11092.41|0
1645630300000|2022-02-23 15:31:40|11093.69|11093.69|11094.37|11094.37|11094.37|11094.37|11093.69|11093.69|0
1645630310000|2022-02-23 15:31:50|11094.15|11094.15|11094.74|11094.74|11094.74|11094.74|11094.15|11094.15|0
1645630320000|2022-02-23 15:32:00|11094.93|11094.93|11092.79|11092.79|11095.16|11095.16|11092.79|11092.79|0
1645630330000|2022-02-23 15:32:10|11093.02|11093.02|11095.22|11095.22|11095.22|11095.22|11093.02|11093.02|0
1645630340000|2022-02-23 15:32:20|11095.66|11095.66|11095.22|11095.22|11095.66|11095.66|11095.22|11095.22|0
1645630360000|2022-02-23 15:32:40|11095.45|11095.45|11096.24|11096.24|11096.24|11096.24|11095.45|11095.45|0
1645630370000|2022-02-23 15:32:50|11096.6|11096.6|11097.58|11097.58|11097.58|11097.58|11096.24|11096.24|0
1645630380000|2022-02-23 15:33:00|11097.83|11097.83|11097.98|11097.98|11097.98|11097.98|11097.83|11097.83|0
1645630390000|2022-02-23 15:33:10|11098.34|11098.34|11098.54|11098.54|11098.54|11098.54|11098.34|11098.34|0
1645630410000|2022-02-23 15:33:30|11098.06|11098.06|11098.75|11098.75|11098.75|11098.75|11098.06|11098.06|0
1645630430000|2022-02-23 15:33:50|11098.89|11098.89|11099.09|11099.09|11099.09|11099.09|11098.89|11098.89|0
1645630440000|2022-02-23 15:34:00|11099.45|11099.45|11099.09|11099.09|11099.72|11099.72|11099.09|11099.09|0
1645630460000|2022-02-23 15:34:20|11099.32|11099.32|11099.32|11099.32|11099.32|11099.32|11099.32|11099.32|0
1645630470000|2022-02-23 15:34:30|11098.53|11098.53|11099.08|11099.08|11099.08|11099.08|11098.06|11098.06|0
1645630480000|2022-02-23 15:34:40|11099.25|11099.25|11099.25|11099.25|11099.25|11099.25|11099.25|11099.25|0
1645630490000|2022-02-23 15:34:50|11099.7|11099.7|11101.18|11101.18|11101.18|11101.18|11099.7|11099.7|0
1645630500000|2022-02-23 15:35:00|11101.33|11101.33|11102.65|11102.65|11102.65|11102.65|11100.56|11100.56|0
1645630510000|2022-02-23 15:35:10|11102.8|11102.8|11106.45|11106.45|11106.53|11106.53|11102.8|11102.8|0
1645630520000|2022-02-23 15:35:20|11106.79|11106.79|11106.93|11106.93|11106.93|11106.93|11106.79|11106.79|0
1645630530000|2022-02-23 15:35:30|11107.09|11107.09|11109.67|11109.67|11109.67|11109.67|11107.09|11107.09|0
1645630560000|2022-02-23 15:36:00|11110.1|11110.1|11108.76|11108.76|11111.49|11111.49|11108.76|11108.76|0
1645630570000|2022-02-23 15:36:10|11108.61|11108.61|11106.27|11106.27|11108.76|11108.76|11106.08|11106.08|0
1645630580000|2022-02-23 15:36:20|11105.86|11105.86|11105.86|11105.86|11105.86|11105.86|11105.86|11105.86|0
1645630600000|2022-02-23 15:36:40|11105.59|11105.59|11105.16|11105.16|11105.59|11105.59|11105.16|11105.16|0
1645630610000|2022-02-23 15:36:50|11104.84|11104.84|11106.69|11106.69|11106.69|11106.69|11104.84|11104.84|0
1645630620000|2022-02-23 15:37:00|11107.06|11107.06|11106.24|11106.24|11107.29|11107.29|11106.24|11106.24|0
1645630630000|2022-02-23 15:37:10|11106.08|11106.08|11106.08|11106.08|11106.08|11106.08|11106.08|11106.08|0
1645630640000|2022-02-23 15:37:20|11105.64|11105.64|11105.64|11105.64|11105.64|11105.64|11105.64|11105.64|0
1645630650000|2022-02-23 15:37:30|11105.94|11105.94|11105.94|11105.94|11106.08|11106.08|11105.94|11105.94|0
1645630660000|2022-02-23 15:37:40|11105.8|11105.8|11105.8|11105.8|11105.8|11105.8|11105.72|11105.72|0
1645630670000|2022-02-23 15:37:50|11106.24|11106.24|11106.58|11106.58|11106.58|11106.58|11106.24|11106.24|0
1645630680000|2022-02-23 15:38:00|11106.89|11106.89|11109.44|11109.44|11109.44|11109.44|11106.89|11106.89|0
1645630690000|2022-02-23 15:38:10|11109.55|11109.55|11109.71|11109.71|11109.71|11109.71|11109.55|11109.55|0
1645630700000|2022-02-23 15:38:20|11109.53|11109.53|11109.89|11109.89|11109.89|11109.89|11109.53|11109.53|0
1645630710000|2022-02-23 15:38:30|11109.73|11109.73|11109.73|11109.73|11109.73|11109.73|11109.73|11109.73|0
1645630720000|2022-02-23 15:38:40|11109.61|11109.61|11108.75|11108.75|11109.61|11109.61|11108.75|11108.75|0
1645630730000|2022-02-23 15:38:50|11108.85|11108.85|11109.16|11109.16|11109.16|11109.16|11108.85|11108.85|0
1645630740000|2022-02-23 15:39:00|11108.95|11108.95|11107.16|11107.16|11108.95|11108.95|11106.55|11106.55|0
1645630750000|2022-02-23 15:39:10|11106.84|11106.84|11106.84|11106.84|11106.84|11106.84|11106.84|11106.84|0
1645630760000|2022-02-23 15:39:20|11106.49|11106.49|11106.13|11106.13|11106.49|11106.49|11106.13|11106.13|0
1645630770000|2022-02-23 15:39:30|11106.03|11106.03|11106.6|11106.6|11106.82|11106.82|11106.03|11106.03|0
1645630780000|2022-02-23 15:39:40|11106.4|11106.4|11104.25|11104.25|11106.75|11106.75|11104.25|11104.25|0
1645630790000|2022-02-23 15:39:50|11103.41|11103.41|11103.26|11103.26|11103.59|11103.59|11103.21|11103.21|0
1645630800000|2022-02-23 15:40:00|11102.83|11102.83|11102.71|11102.71|11102.83|11102.83|11102.54|11102.54|0
1645630810000|2022-02-23 15:40:10|11102.5|11102.5|11102.5|11102.5|11102.5|11102.5|11102.5|11102.5|0
1645630820000|2022-02-23 15:40:20|11102.23|11102.23|11102.23|11102.23|11102.23|11102.23|11102.23|11102.23|0
1645630830000|2022-02-23 15:40:30|11102|11102|11102|11102|11102|11102|11102|11102|0
1645630840000|2022-02-23 15:40:40|11101.81|11101.81|11095.49|11095.49|11101.81|11101.81|11095.35|11095.35|0
1645630850000|2022-02-23 15:40:50|11095.31|11095.31|11094.53|11094.53|11095.31|11095.31|11094.53|11094.53|0
1645630860000|2022-02-23 15:41:00|11094.96|11094.96|11094.96|11094.96|11095.1|11095.1|11094.78|11094.78|0
1645630870000|2022-02-23 15:41:10|11095.19|11095.19|11095.15|11095.15|11095.19|11095.19|11094.95|11094.95|0
1645630890000|2022-02-23 15:41:30|11094.71|11094.71|11095.15|11095.15|11095.15|11095.15|11094.71|11094.71|0
1645630900000|2022-02-23 15:41:40|11096.04|11096.04|11096.15|11096.15|11096.15|11096.15|11096.04|11096.04|0
1645630910000|2022-02-23 15:41:50|11095.78|11095.78|11095.78|11095.78|11095.78|11095.78|11095.78|11095.78|0
1645630920000|2022-02-23 15:42:00|11095.63|11095.63|11093.46|11093.46|11095.63|11095.63|11093.46|11093.46|0
1645630930000|2022-02-23 15:42:10|11093.31|11093.31|11094.19|11094.19|11094.4|11094.4|11093.31|11093.31|0
1645630940000|2022-02-23 15:42:20|11093.94|11093.94|11092.69|11092.69|11093.94|11093.94|11092.69|11092.69|0
1645630950000|2022-02-23 15:42:30|11092.25|11092.25|11092.36|11092.36|11093.04|11093.04|11092.25|11092.25|0
1645630960000|2022-02-23 15:42:40|11091.57|11091.57|11091.49|11091.49|11091.57|11091.57|11091.49|11091.49|0
1645630980000|2022-02-23 15:43:00|11091.26|11091.26|11090.62|11090.62|11091.26|11091.26|11090.42|11090.42|0
1645630990000|2022-02-23 15:43:10|11090.3|11090.3|11090.87|11090.87|11090.87|11090.87|11090.3|11090.3|0
1645631000000|2022-02-23 15:43:20|11091.35|11091.35|11090.85|11090.85|11091.35|11091.35|11090.85|11090.85|0
1645631010000|2022-02-23 15:43:30|11091.05|11091.05|11092.56|11092.56|11092.56|11092.56|11091.05|11091.05|0
1645631030000|2022-02-23 15:43:50|11092.7|11092.7|11091.82|11091.82|11092.7|11092.7|11091.82|11091.82|0
1645631040000|2022-02-23 15:44:00|11091.91|11091.91|11092.42|11092.42|11092.94|11092.94|11091.72|11091.72|0
1645631050000|2022-02-23 15:44:10|11092.19|11092.19|11092.19|11092.19|11092.19|11092.19|11092.19|11092.19|0
1645631060000|2022-02-23 15:44:20|11091.96|11091.96|11093.15|11093.15|11093.7|11093.7|11091.96|11091.96|0
1645631070000|2022-02-23 15:44:30|11092.92|11092.92|11090.82|11090.82|11092.92|11092.92|11090.82|11090.82|0
1645631080000|2022-02-23 15:44:40|11090.46|11090.46|11089.85|11089.85|11090.46|11090.46|11089.64|11089.64|0
1645631090000|2022-02-23 15:44:50|11089.72|11089.72|11089.72|11089.72|11089.72|11089.72|11089.72|11089.72|0
1645631100000|2022-02-23 15:45:00|11090.02|11090.02|11092.73|11092.73|11092.73|11092.73|11090.02|11090.02|0
1645631110000|2022-02-23 15:45:10|11093.71|11093.71|11094.55|11094.55|11094.68|11094.68|11093.71|11093.71|0
1645631120000|2022-02-23 15:45:20|11094.69|11094.69|11093.27|11093.27|11094.69|11094.69|11093.27|11093.27|0
1645631130000|2022-02-23 15:45:30|11093.88|11093.88|11093.47|11093.47|11093.88|11093.88|11093.47|11093.47|0
1645631150000|2022-02-23 15:45:50|11093.24|11093.24|11093.24|11093.24|11093.24|11093.24|11093.24|11093.24|0
1645631160000|2022-02-23 15:46:00|11094.03|11094.03|11094.03|11094.03|11094.03|11094.03|11094.03|11094.03|0
1645631170000|2022-02-23 15:46:10|11093.59|11093.59|11093.59|11093.59|11093.59|11093.59|11093.59|11093.59|0
1645631180000|2022-02-23 15:46:20|11093.95|11093.95|11094.09|11094.09|11094.09|11094.09|11093.95|11093.95|0
1645631190000|2022-02-23 15:46:30|11094.4|11094.4|11095.12|11095.12|11095.12|11095.12|11094.4|11094.4|0
1645631200000|2022-02-23 15:46:40|11094.98|11094.98|11095.97|11095.97|11096.28|11096.28|11094.98|11094.98|0
1645631210000|2022-02-23 15:46:50|11096.1|11096.1|11096.59|11096.59|11096.59|11096.59|11095.83|11095.83|0
1645631220000|2022-02-23 15:47:00|11096.73|11096.73|11096.24|11096.24|11096.73|11096.73|11096.24|11096.24|0
1645631230000|2022-02-23 15:47:10|11096.4|11096.4|11096.65|11096.65|11096.79|11096.79|11096.4|11096.4|0
1645631240000|2022-02-23 15:47:20|11096.51|11096.51|11097.22|11097.22|11097.38|11097.38|11096.51|11096.51|0
1645631250000|2022-02-23 15:47:30|11097.09|11097.09|11096.73|11096.73|11097.24|11097.24|11096.73|11096.73|0
1645631260000|2022-02-23 15:47:40|11096.37|11096.37|11094.96|11094.96|11096.37|11096.37|11094.96|11094.96|0
1645631270000|2022-02-23 15:47:50|11094.82|11094.82|11094.82|11094.82|11094.82|11094.82|11094.82|11094.82|0
1645631280000|2022-02-23 15:48:00|11094.03|11094.03|11093.58|11093.58|11094.03|11094.03|11093.17|11093.17|0
1645631290000|2022-02-23 15:48:10|11093.21|11093.21|11092.73|11092.73|11093.21|11093.21|11092.73|11092.73|0
1645631300000|2022-02-23 15:48:20|11092.6|11092.6|11092.68|11092.68|11092.82|11092.82|11092.6|11092.6|0
1645631310000|2022-02-23 15:48:30|11092.83|11092.83|11092.69|11092.69|11092.83|11092.83|11091.91|11091.91|0
1645631320000|2022-02-23 15:48:40|11093.56|11093.56|11094.43|11094.43|11094.43|11094.43|11093.56|11093.56|0
1645631330000|2022-02-23 15:48:50|11094.56|11094.56|11094.15|11094.15|11094.56|11094.56|11094.15|11094.15|0
1645631340000|2022-02-23 15:49:00|11093.69|11093.69|11091.77|11091.77|11093.69|11093.69|11091.77|11091.77|0
1645631350000|2022-02-23 15:49:10|11092.08|11092.08|11092.87|11092.87|11092.87|11092.87|11092.08|11092.08|0
1645631360000|2022-02-23 15:49:20|11092.74|11092.74|11092.74|11092.74|11092.74|11092.74|11092.74|11092.74|0
1645631370000|2022-02-23 15:49:30|11093.6|11093.6|11093.72|11093.72|11093.85|11093.85|11093.6|11093.6|0
1645631380000|2022-02-23 15:49:40|11093.25|11093.25|11093.12|11093.12|11093.25|11093.25|11093.12|11093.12|0
1645631390000|2022-02-23 15:49:50|11092.68|11092.68|11090.35|11090.35|11092.68|11092.68|11090.35|11090.35|0
1645631400000|2022-02-23 15:50:00|11090.16|11090.16|11089.53|11089.53|11090.29|11090.29|11088.06|11088.06|0
1645631410000|2022-02-23 15:50:10|11089.8|11089.8|11089.94|11089.94|11089.94|11089.94|11089.23|11089.23|0
1645631420000|2022-02-23 15:50:20|11089.8|11089.8|11090.08|11090.08|11090.08|11090.08|11089.8|11089.8|0
1645631430000|2022-02-23 15:50:30|11090.35|11090.35|11089.58|11089.58|11090.35|11090.35|11089.58|11089.58|0
1645631440000|2022-02-23 15:50:40|11089.45|11089.45|11088.41|11088.41|11089.72|11089.72|11088.33|11088.33|0
1645631450000|2022-02-23 15:50:50|11088.27|11088.27|11088.79|11088.79|11089.06|11089.06|11088.14|11088.14|0
1645631460000|2022-02-23 15:51:00|11089.06|11089.06|11089.06|11089.06|11089.06|11089.06|11088.81|11088.81|0
1645631470000|2022-02-23 15:51:10|11088.92|11088.92|11090.96|11090.96|11090.96|11090.96|11088.92|11088.92|0
1645631480000|2022-02-23 15:51:20|11091.19|11091.19|11091.19|11091.19|11091.19|11091.19|11091.19|11091.19|0
1645631490000|2022-02-23 15:51:30|11091.06|11091.06|11093|11093|11093|11093|11091.06|11091.06|0
1645631500000|2022-02-23 15:51:40|11092.87|11092.87|11094.86|11094.86|11094.86|11094.86|11092.87|11092.87|0
1645631510000|2022-02-23 15:51:50|11095.04|11095.04|11095.09|11095.09|11095.23|11095.23|11095.04|11095.04|0
1645631520000|2022-02-23 15:52:00|11095.72|11095.72|11096.94|11096.94|11097.17|11097.17|11095.72|11095.72|0
1645631550000|2022-02-23 15:52:30|11097.25|11097.25|11097.36|11097.36|11097.52|11097.52|11097.08|11097.08|0
1645631560000|2022-02-23 15:52:40|11097.58|11097.58|11097.58|11097.58|11097.58|11097.58|11097.58|11097.58|0
1645631570000|2022-02-23 15:52:50|11098.53|11098.53|11098.53|11098.53|11098.53|11098.53|11098.53|11098.53|0
1645631590000|2022-02-23 15:53:10|11098.17|11098.17|11098.17|11098.17|11098.17|11098.17|11098.17|11098.17|0
1645631600000|2022-02-23 15:53:20|11097.38|11097.38|11096.59|11096.59|11097.38|11097.38|11096.59|11096.59|0
1645631630000|2022-02-23 15:53:50|11095.01|11095.01|11095.01|11095.01|11095.01|11095.01|11095.01|11095.01|0
1645631640000|2022-02-23 15:54:00|11094.07|11094.07|11094.3|11094.3|11094.3|11094.3|11094.07|11094.07|0
1645631650000|2022-02-23 15:54:10|11093.87|11093.87|11094.17|11094.17|11094.17|11094.17|11093.87|11093.87|0
1645631670000|2022-02-23 15:54:30|11094.52|11094.52|11097.74|11097.74|11097.74|11097.74|11094.52|11094.52|0
1645631680000|2022-02-23 15:54:40|11096.8|11096.8|11098.93|11098.93|11098.93|11098.93|11096.8|11096.8|0
1645631690000|2022-02-23 15:54:50|11098.62|11098.62|11098.3|11098.3|11098.62|11098.62|11098.3|11098.3|0
1645631700000|2022-02-23 15:55:00|11097.68|11097.68|11098.16|11098.16|11098.16|11098.16|11097.68|11097.68|0
1645631710000|2022-02-23 15:55:10|11098.57|11098.57|11097.56|11097.56|11098.57|11098.57|11097.56|11097.56|0
1645631720000|2022-02-23 15:55:20|11097.86|11097.86|11097.85|11097.85|11098.79|11098.79|11097.85|11097.85|0
1645631730000|2022-02-23 15:55:30|11098.11|11098.11|11097.54|11097.54|11098.11|11098.11|11097.54|11097.54|0
1645631740000|2022-02-23 15:55:40|11097.57|11097.57|11095.64|11095.64|11097.57|11097.57|11095.64|11095.64|0
1645631750000|2022-02-23 15:55:50|11095.01|11095.01|11094.87|11094.87|11095.01|11095.01|11094.87|11094.87|0
1645631760000|2022-02-23 15:56:00|11095.49|11095.49|11095.1|11095.1|11095.63|11095.63|11095.1|11095.1|0
1645631770000|2022-02-23 15:56:10|11094.95|11094.95|11095.6|11095.6|11095.6|11095.6|11094.95|11094.95|0
1645631780000|2022-02-23 15:56:20|11095.51|11095.51|11095.71|11095.71|11095.71|11095.71|11095.51|11095.51|0
1645631800000|2022-02-23 15:56:40|11095.86|11095.86|11095.86|11095.86|11095.86|11095.86|11095.86|11095.86|0
1645631810000|2022-02-23 15:56:50|11096.74|11096.74|11098.52|11098.52|11098.52|11098.52|11096.74|11096.74|0
1645631820000|2022-02-23 15:57:00|11098.81|11098.81|11099.35|11099.35|11099.35|11099.35|11098.81|11098.81|0
1645631830000|2022-02-23 15:57:10|11099.57|11099.57|11099.71|11099.71|11099.71|11099.71|11099.57|11099.57|0
1645631840000|2022-02-23 15:57:20|11099.86|11099.86|11102.21|11102.21|11102.21|11102.21|11099.86|11099.86|0
1645631850000|2022-02-23 15:57:30|11102.36|11102.36|11103.83|11103.83|11103.83|11103.83|11102.36|11102.36|0
1645631860000|2022-02-23 15:57:40|11104.54|11104.54|11106.21|11106.21|11106.21|11106.21|11104.54|11104.54|0
1645631870000|2022-02-23 15:57:50|11106.53|11106.53|11106.29|11106.29|11106.53|11106.53|11106.09|11106.09|0
1645631880000|2022-02-23 15:58:00|11105.9|11105.9|11105.9|11105.9|11105.9|11105.9|11105.9|11105.9|0
1645631890000|2022-02-23 15:58:10|11106.2|11106.2|11109.61|11109.61|11109.61|11109.61|11106.2|11106.2|0
1645631900000|2022-02-23 15:58:20|11109.92|11109.92|11110.52|11110.52|11110.52|11110.52|11109.92|11109.92|0
1645631910000|2022-02-23 15:58:30|11110.84|11110.84|11110.19|11110.19|11110.84|11110.84|11110.11|11110.11|0
1645631920000|2022-02-23 15:58:40|11110.1|11110.1|11110.49|11110.49|11110.49|11110.49|11110.1|11110.1|0
1645631930000|2022-02-23 15:58:50|11110.4|11110.4|11109.77|11109.77|11110.4|11110.4|11109.77|11109.77|0
1645631940000|2022-02-23 15:59:00|11110.16|11110.16|11110.66|11110.66|11110.66|11110.66|11109.87|11109.87|0
1645631950000|2022-02-23 15:59:10|11110.82|11110.82|11112.99|11112.99|11112.99|11112.99|11110.82|11110.82|0
1645631960000|2022-02-23 15:59:20|11113.35|11113.35|11111.93|11111.93|11113.35|11113.35|11111.93|11111.93|0
1645631970000|2022-02-23 15:59:30|11111.7|11111.7|11110.08|11110.08|11111.7|11111.7|11110.08|11110.08|0
1645631980000|2022-02-23 15:59:40|11109.85|11109.85|11107.81|11107.81|11109.85|11109.85|11107.81|11107.81|0
1645631990000|2022-02-23 15:59:50|11107.91|11107.91|11107.04|11107.04|11107.91|11107.91|11106.74|11106.74|0
1645632000000|2022-02-23 16:00:00|11107.47|11107.47|11097.68|11097.68|11107.47|11107.47|11097.68|11097.68|0
1645632010000|2022-02-23 16:00:10|11097.43|11097.43|11099.61|11099.61|11099.72|11099.72|11097.43|11097.43|0
1645632020000|2022-02-23 16:00:20|11099.48|11099.48|11100.14|11100.14|11100.34|11100.34|11099.48|11099.48|0
1645632030000|2022-02-23 16:00:30|11099.82|11099.82|11099.82|11099.82|11100.14|11100.14|11099.39|11099.39|0
1645632050000|2022-02-23 16:00:50|11100.84|11100.84|11103.95|11103.95|11103.95|11103.95|11100.84|11100.84|0
1645632060000|2022-02-23 16:01:00|11104.31|11104.31|11107.18|11107.18|11107.18|11107.18|11104.31|11104.31|0
1645632070000|2022-02-23 16:01:10|11107.37|11107.37|11109.63|11109.63|11109.63|11109.63|11107.37|11107.37|0
1645632080000|2022-02-23 16:01:20|11109.71|11109.71|11111.16|11111.16|11111.51|11111.51|11109.71|11109.71|0
1645632100000|2022-02-23 16:01:40|11107.99|11107.99|11108.31|11108.31|11108.31|11108.31|11107.99|11107.99|0
1645632110000|2022-02-23 16:01:50|11108.19|11108.19|11109.12|11109.12|11109.58|11109.58|11108.19|11108.19|0
1645632120000|2022-02-23 16:02:00|11108.98|11108.98|11105.55|11105.55|11108.98|11108.98|11105.55|11105.55|0
1645632130000|2022-02-23 16:02:10|11105.99|11105.99|11105.37|11105.37|11105.99|11105.99|11105.37|11105.37|0
1645632140000|2022-02-23 16:02:20|11104.87|11104.87|11105.4|11105.4|11105.4|11105.4|11104.78|11104.78|0
1645632160000|2022-02-23 16:02:40|11105.65|11105.65|11106.37|11106.37|11106.37|11106.37|11105.65|11105.65|0
1645632170000|2022-02-23 16:02:50|11107.22|11107.22|11110.07|11110.07|11110.07|11110.07|11107.16|11107.16|0
1645632180000|2022-02-23 16:03:00|11109.98|11109.98|11108.19|11108.19|11110.6|11110.6|11108.19|11108.19|0
1645632190000|2022-02-23 16:03:10|11108.39|11108.39|11108.39|11108.39|11108.39|11108.39|11108.39|11108.39|0
1645632200000|2022-02-23 16:03:20|11108.31|11108.31|11108.71|11108.71|11108.71|11108.71|11108.31|11108.31|0
1645632220000|2022-02-23 16:03:40|11108.41|11108.41|11108.41|11108.41|11108.41|11108.41|11108.41|11108.41|0
1645632230000|2022-02-23 16:03:50|11108.13|11108.13|11107.61|11107.61|11108.29|11108.29|11107.61|11107.61|0
1645632240000|2022-02-23 16:04:00|11107.7|11107.7|11105.81|11105.81|11107.85|11107.85|11105.81|11105.81|0
1645632250000|2022-02-23 16:04:10|11105.9|11105.9|11105.33|11105.33|11105.9|11105.9|11103.73|11103.73|0
1645632260000|2022-02-23 16:04:20|11105.2|11105.2|11105.52|11105.52|11105.52|11105.52|11105.08|11105.08|0
1645632270000|2022-02-23 16:04:30|11105.7|11105.7|11106.68|11106.68|11106.96|11106.96|11105.7|11105.7|0
1645632280000|2022-02-23 16:04:40|11106.42|11106.42|11104.45|11104.45|11106.42|11106.42|11104.32|11104.32|0
1645632290000|2022-02-23 16:04:50|11104.18|11104.18|11104.46|11104.46|11104.46|11104.46|11103.97|11103.97|0
1645632300000|2022-02-23 16:05:00|11105.23|11105.23|11104.92|11104.92|11105.28|11105.28|11104.92|11104.92|0
1645632310000|2022-02-23 16:05:10|11105.14|11105.14|11104.45|11104.45|11105.14|11105.14|11104.31|11104.31|0
1645632320000|2022-02-23 16:05:20|11103.99|11103.99|11103.99|11103.99|11103.99|11103.99|11103.99|11103.99|0
1645632330000|2022-02-23 16:05:30|11103.86|11103.86|11103.46|11103.46|11104.17|11104.17|11103.38|11103.38|0
1645632340000|2022-02-23 16:05:40|11103.33|11103.33|11101.58|11101.58|11103.33|11103.33|11101.43|11101.43|0
1645632350000|2022-02-23 16:05:50|11101.27|11101.27|11101|11101|11101.47|11101.47|11100.54|11100.54|0
1645632360000|2022-02-23 16:06:00|11100.56|11100.56|11100.29|11100.29|11100.56|11100.56|11099.98|11099.98|0
1645632370000|2022-02-23 16:06:10|11100.11|11100.11|11099.79|11099.79|11100.19|11100.19|11099.79|11099.79|0
1645632380000|2022-02-23 16:06:20|11100.06|11100.06|11099.79|11099.79|11100.06|11100.06|11099.79|11099.79|0
1645632390000|2022-02-23 16:06:30|11098.99|11098.99|11098.99|11098.99|11098.99|11098.99|11098.99|11098.99|0
1645632400000|2022-02-23 16:06:40|11099.31|11099.31|11099.67|11099.67|11099.67|11099.67|11099.31|11099.31|0
1645632410000|2022-02-23 16:06:50|11099.53|11099.53|11098.66|11098.66|11099.53|11099.53|11098.66|11098.66|0
1645632420000|2022-02-23 16:07:00|11098.44|11098.44|11097.56|11097.56|11098.44|11098.44|11097.56|11097.56|0
1645632430000|2022-02-23 16:07:10|11097.7|11097.7|11096.87|11096.87|11097.7|11097.7|11096.87|11096.87|0
1645632440000|2022-02-23 16:07:20|11097.28|11097.28|11097.44|11097.44|11097.44|11097.44|11097.01|11097.01|0
1645632450000|2022-02-23 16:07:30|11097.53|11097.53|11096.39|11096.39|11097.53|11097.53|11096.39|11096.39|0
1645632460000|2022-02-23 16:07:40|11096.47|11096.47|11095.59|11095.59|11096.47|11096.47|11095.59|11095.59|0
1645632470000|2022-02-23 16:07:50|11095.87|11095.87|11094.07|11094.07|11096.19|11096.19|11093.56|11093.56|0
1645632480000|2022-02-23 16:08:00|11094.21|11094.21|11092.77|11092.77|11094.21|11094.21|11092.77|11092.77|0
1645632490000|2022-02-23 16:08:10|11092.87|11092.87|11093.51|11093.51|11093.78|11093.78|11092.28|11092.28|0
1645632500000|2022-02-23 16:08:20|11093.28|11093.28|11092.84|11092.84|11093.72|11093.72|11092.84|11092.84|0
1645632510000|2022-02-23 16:08:30|11093.28|11093.28|11092.17|11092.17|11093.28|11093.28|11092.17|11092.17|0
1645632520000|2022-02-23 16:08:40|11092.03|11092.03|11090.93|11090.93|11092.03|11092.03|11090.85|11090.85|0
1645632530000|2022-02-23 16:08:50|11090.56|11090.56|11083.93|11083.93|11090.56|11090.56|11083.93|11083.93|0
1645632540000|2022-02-23 16:09:00|11083.82|11083.82|11080.51|11080.51|11083.82|11083.82|11080.51|11080.51|0
1645632550000|2022-02-23 16:09:10|11080.78|11080.78|11079.97|11079.97|11080.78|11080.78|11079.97|11079.97|0
1645632560000|2022-02-23 16:09:20|11079.51|11079.51|11078.22|11078.22|11079.51|11079.51|11078.22|11078.22|0
1645632570000|2022-02-23 16:09:30|11078.01|11078.01|11076.81|11076.81|11078.34|11078.34|11076.81|11076.81|0
1645632580000|2022-02-23 16:09:40|11076.42|11076.42|11077.51|11077.51|11077.51|11077.51|11075.92|11075.92|0
1645632590000|2022-02-23 16:09:50|11077.79|11077.79|11077.78|11077.78|11078.69|11078.69|11077.37|11077.37|0
1645632600000|2022-02-23 16:10:00|11077.67|11077.67|11076.59|11076.59|11078.03|11078.03|11076.14|11076.14|0
1645632610000|2022-02-23 16:10:10|11076.8|11076.8|11075.92|11075.92|11076.8|11076.8|11075.92|11075.92|0
1645632620000|2022-02-23 16:10:20|11076.34|11076.34|11076.25|11076.25|11076.34|11076.34|11076.11|11076.11|0
1645632630000|2022-02-23 16:10:30|11076.79|11076.79|11076.56|11076.56|11076.79|11076.79|11076.56|11076.56|0
1645632640000|2022-02-23 16:10:40|11077.88|11077.88|11078.2|11078.2|11078.2|11078.2|11077.44|11077.44|0
1645632650000|2022-02-23 16:10:50|11078.35|11078.35|11078.83|11078.83|11079.48|11079.48|11078.35|11078.35|0
1645632660000|2022-02-23 16:11:00|11078.7|11078.7|11078.79|11078.79|11078.79|11078.79|11078.7|11078.7|0
1645632670000|2022-02-23 16:11:10|11078.35|11078.35|11078.55|11078.55|11078.55|11078.55|11078.35|11078.35|0
1645632680000|2022-02-23 16:11:20|11078.73|11078.73|11078.65|11078.65|11078.73|11078.73|11078.65|11078.65|0
1645632700000|2022-02-23 16:11:40|11078.54|11078.54|11078.1|11078.1|11078.54|11078.54|11078.1|11078.1|0
1645632710000|2022-02-23 16:11:50|11078.37|11078.37|11078.74|11078.74|11078.74|11078.74|11078.37|11078.37|0
1645632720000|2022-02-23 16:12:00|11078.88|11078.88|11079.65|11079.65|11079.65|11079.65|11078.88|11078.88|0
1645632730000|2022-02-23 16:12:10|11079.52|11079.52|11080.13|11080.13|11080.13|11080.13|11079.38|11079.38|0
1645632740000|2022-02-23 16:12:20|11080.76|11080.76|11081.03|11081.03|11081.03|11081.03|11080.53|11080.53|0
1645632770000|2022-02-23 16:12:50|11081.34|11081.34|11081.34|11081.34|11081.34|11081.34|11081.34|11081.34|0
1645632780000|2022-02-23 16:13:00|11081.2|11081.2|11081.01|11081.01|11081.2|11081.2|11081.01|11081.01|0
1645632790000|2022-02-23 16:13:10|11080.55|11080.55|11080.63|11080.63|11080.63|11080.63|11080.55|11080.55|0
1645632800000|2022-02-23 16:13:20|11080.9|11080.9|11079.7|11079.7|11080.9|11080.9|11079.7|11079.7|0
1645632810000|2022-02-23 16:13:30|11080.01|11080.01|11080.24|11080.24|11080.24|11080.24|11080.01|11080.01|0
1645632820000|2022-02-23 16:13:40|11080.14|11080.14|11080.28|11080.28|11080.28|11080.28|11079.91|11079.91|0
1645632830000|2022-02-23 16:13:50|11080.71|11080.71|11081.7|11081.7|11081.7|11081.7|11080.53|11080.53|0
1645632840000|2022-02-23 16:14:00|11081.57|11081.57|11078.44|11078.44|11081.57|11081.57|11077.12|11077.12|0
1645632850000|2022-02-23 16:14:10|11079.06|11079.06|11080.1|11080.1|11080.1|11080.1|11078.67|11078.67|0
1645632860000|2022-02-23 16:14:20|11080.45|11080.45|11080.62|11080.62|11080.77|11080.77|11080.45|11080.45|0
1645632870000|2022-02-23 16:14:30|11080.9|11080.9|11081.22|11081.22|11081.22|11081.22|11080.9|11080.9|0
1645632890000|2022-02-23 16:14:50|11080.9|11080.9|11081.25|11081.25|11081.33|11081.33|11080.9|11080.9|0
1645632900000|2022-02-23 16:15:00|11080.94|11080.94|11081.13|11081.13|11081.43|11081.43|11080.62|11080.62|0
1645632910000|2022-02-23 16:15:10|11081|11081|11080.64|11080.64|11081|11081|11080.64|11080.64|0
1645632920000|2022-02-23 16:15:20|11081|11081|11081|11081|11081|11081|11081|11081|0
1645632930000|2022-02-23 16:15:30|11080.79|11080.79|11080.44|11080.44|11080.79|11080.79|11080.44|11080.44|0
1645632940000|2022-02-23 16:15:40|11081.04|11081.04|11081.18|11081.18|11081.18|11081.18|11081.04|11081.04|0
1645632950000|2022-02-23 16:15:50|11081.04|11081.04|11080.84|11080.84|11081.04|11081.04|11080.84|11080.84|0
1645632960000|2022-02-23 16:16:00|11080.05|11080.05|11081.32|11081.32|11081.32|11081.32|11080.05|11080.05|0
1645632970000|2022-02-23 16:16:10|11081.87|11081.87|11081.88|11081.88|11082.77|11082.77|11081.57|11081.57|0
1645632980000|2022-02-23 16:16:20|11081.77|11081.77|11081.61|11081.61|11081.77|11081.77|11081.61|11081.61|0
1645632990000|2022-02-23 16:16:30|11081.42|11081.42|11081.73|11081.73|11081.73|11081.73|11081.42|11081.42|0
1645633000000|2022-02-23 16:16:40|11081.46|11081.46|11081.38|11081.38|11082.01|11082.01|11081.16|11081.16|0
1645633010000|2022-02-23 16:16:50|11082.01|11082.01|11082.44|11082.44|11082.44|11082.44|11082.01|11082.01|0
1645633020000|2022-02-23 16:17:00|11081.57|11081.57|11081.57|11081.57|11081.57|11081.57|11081.57|11081.57|0
1645633030000|2022-02-23 16:17:10|11081.14|11081.14|11080.93|11080.93|11081.25|11081.25|11080.82|11080.82|0
1645633040000|2022-02-23 16:17:20|11081.09|11081.09|11081.09|11081.09|11081.09|11081.09|11081.09|11081.09|0
1645633050000|2022-02-23 16:17:30|11081.53|11081.53|11081.09|11081.09|11081.53|11081.53|11081.09|11081.09|0
1645633060000|2022-02-23 16:17:40|11080.86|11080.86|11080.72|11080.72|11080.86|11080.86|11080.72|11080.72|0
1645633080000|2022-02-23 16:18:00|11080.58|11080.58|11079.88|11079.88|11080.58|11080.58|11079.88|11079.88|0
1645633090000|2022-02-23 16:18:10|11079.97|11079.97|11078.37|11078.37|11080.08|11080.08|11078.37|11078.37|0
1645633100000|2022-02-23 16:18:20|11078.07|11078.07|11077.33|11077.33|11078.07|11078.07|11077.33|11077.33|0
1645633110000|2022-02-23 16:18:30|11076.54|11076.54|11076.33|11076.33|11076.54|11076.54|11076.33|11076.33|0
1645633120000|2022-02-23 16:18:40|11076.65|11076.65|11075.96|11075.96|11076.65|11076.65|11075.77|11075.77|0
1645633130000|2022-02-23 16:18:50|11075.33|11075.33|11075.33|11075.33|11075.33|11075.33|11075.33|11075.33|0
1645633140000|2022-02-23 16:19:00|11075.16|11075.16|11074.86|11074.86|11075.16|11075.16|11074.86|11074.86|0
1645633150000|2022-02-23 16:19:10|11074.66|11074.66|11071.94|11071.94|11074.66|11074.66|11071.94|11071.94|0
1645633160000|2022-02-23 16:19:20|11071.53|11071.53|11071.39|11071.39|11071.53|11071.53|11071.24|11071.24|0
1645633170000|2022-02-23 16:19:30|11070.95|11070.95|11070.95|11070.95|11070.95|11070.95|11070.95|11070.95|0
1645633180000|2022-02-23 16:19:40|11071.88|11071.88|11074.17|11074.17|11074.17|11074.17|11071.88|11071.88|0
1645633190000|2022-02-23 16:19:50|11073.86|11073.86|11074.89|11074.89|11074.89|11074.89|11073.86|11073.86|0
1645633200000|2022-02-23 16:20:00|11073.57|11073.57|11074.45|11074.45|11074.76|11074.76|11073.43|11073.43|0
1645633220000|2022-02-23 16:20:20|11074.25|11074.25|11072.9|11072.9|11074.25|11074.25|11072.44|11072.44|0
1645633230000|2022-02-23 16:20:30|11073.06|11073.06|11073.23|11073.23|11073.23|11073.23|11073.06|11073.06|0
1645633240000|2022-02-23 16:20:40|11073.31|11073.31|11072.88|11072.88|11073.33|11073.33|11072.88|11072.88|0
1645633250000|2022-02-23 16:20:50|11072.65|11072.65|11071.49|11071.49|11072.65|11072.65|11071.49|11071.49|0
1645633260000|2022-02-23 16:21:00|11070.7|11070.7|11070.58|11070.58|11070.7|11070.7|11070.28|11070.28|0
1645633270000|2022-02-23 16:21:10|11070.42|11070.42|11068.87|11068.87|11070.42|11070.42|11068.87|11068.87|0
1645633280000|2022-02-23 16:21:20|11069.3|11069.3|11068.95|11068.95|11069.57|11069.57|11068.95|11068.95|0
1645633290000|2022-02-23 16:21:30|11069.7|11069.7|11070.36|11070.36|11070.36|11070.36|11069.7|11069.7|0
1645633310000|2022-02-23 16:21:50|11070.18|11070.18|11070.69|11070.69|11070.69|11070.69|11070.18|11070.18|0
1645633320000|2022-02-23 16:22:00|11070.93|11070.93|11070.92|11070.92|11071.55|11071.55|11070.61|11070.61|0
1645633330000|2022-02-23 16:22:10|11071.55|11071.55|11071.67|11071.67|11071.67|11071.67|11071.23|11071.23|0
1645633340000|2022-02-23 16:22:20|11071.24|11071.24|11071.05|11071.05|11071.32|11071.32|11070.74|11070.74|0
1645633350000|2022-02-23 16:22:30|11070.82|11070.82|11070.82|11070.82|11070.82|11070.82|11070.66|11070.66|0
1645633360000|2022-02-23 16:22:40|11070.63|11070.63|11071.32|11071.32|11071.32|11071.32|11070.03|11070.03|0
1645633370000|2022-02-23 16:22:50|11071.13|11071.13|11073.09|11073.09|11073.09|11073.09|11071.13|11071.13|0
1645633380000|2022-02-23 16:23:00|11072.88|11072.88|11072.43|11072.43|11072.88|11072.88|11072.43|11072.43|0
1645633390000|2022-02-23 16:23:10|11071.95|11071.95|11071.73|11071.73|11071.95|11071.95|11071.73|11071.73|0
1645633400000|2022-02-23 16:23:20|11072.52|11072.52|11075.29|11075.29|11075.3|11075.3|11072.52|11072.52|0
1645633410000|2022-02-23 16:23:30|11075.43|11075.43|11075.24|11075.24|11075.79|11075.79|11075.2|11075.2|0
1645633420000|2022-02-23 16:23:40|11075.87|11075.87|11075.78|11075.78|11075.95|11075.95|11075.78|11075.78|0
1645633430000|2022-02-23 16:23:50|11075.66|11075.66|11076.1|11076.1|11076.42|11076.42|11075.5|11075.5|0
1645633440000|2022-02-23 16:24:00|11076.73|11076.73|11077.4|11077.4|11078.31|11078.31|11076.66|11076.66|0
1645633450000|2022-02-23 16:24:10|11077.31|11077.31|11073.87|11073.87|11077.31|11077.31|11073.87|11073.87|0
1645633460000|2022-02-23 16:24:20|11073.66|11073.66|11072.12|11072.12|11073.66|11073.66|11071.81|11071.81|0
1645633470000|2022-02-23 16:24:30|11072.48|11072.48|11073.02|11073.02|11073.02|11073.02|11072.48|11072.48|0
1645633480000|2022-02-23 16:24:40|11073.16|11073.16|11073.83|11073.83|11073.83|11073.83|11073.16|11073.16|0
1645633490000|2022-02-23 16:24:50|11073.51|11073.51|11073.35|11073.35|11073.51|11073.51|11073.2|11073.2|0
1645633500000|2022-02-23 16:25:00|11073.02|11073.02|11072.72|11072.72|11073.02|11073.02|11072.48|11072.48|0
1645633510000|2022-02-23 16:25:10|11072.38|11072.38|11073.31|11073.31|11073.31|11073.31|11072.38|11072.38|0
1645633520000|2022-02-23 16:25:20|11073.19|11073.19|11074.19|11074.19|11075.39|11075.39|11073.08|11073.08|0
1645633530000|2022-02-23 16:25:30|11073.98|11073.98|11074.36|11074.36|11074.36|11074.36|11073.75|11073.75|0
1645633540000|2022-02-23 16:25:40|11074.66|11074.66|11074.87|11074.87|11074.87|11074.87|11074.43|11074.43|0
1645633550000|2022-02-23 16:25:50|11074.74|11074.74|11075.32|11075.32|11075.57|11075.57|11073.94|11073.94|0
1645633560000|2022-02-23 16:26:00|11075.61|11075.61|11074.71|11074.71|11075.61|11075.61|11074.26|11074.26|0
1645633570000|2022-02-23 16:26:10|11074.27|11074.27|11073.73|11073.73|11074.27|11074.27|11073.53|11073.53|0
1645633580000|2022-02-23 16:26:20|11073.88|11073.88|11072.43|11072.43|11074.24|11074.24|11072.43|11072.43|0
1645633590000|2022-02-23 16:26:30|11072.75|11072.75|11072.58|11072.58|11072.89|11072.89|11072.58|11072.58|0
1645633600000|2022-02-23 16:26:40|11072.66|11072.66|11072.34|11072.34|11072.66|11072.66|11072.34|11072.34|0
1645633610000|2022-02-23 16:26:50|11072.97|11072.97|11073.02|11073.02|11073.02|11073.02|11072.44|11072.44|0
1645633620000|2022-02-23 16:27:00|11073.35|11073.35|11074.8|11074.8|11074.8|11074.8|11072.63|11072.63|0
1645633630000|2022-02-23 16:27:10|11074.69|11074.69|11073.89|11073.89|11074.69|11074.69|11073.89|11073.89|0
1645633640000|2022-02-23 16:27:20|11074.2|11074.2|11075.01|11075.01|11075.03|11075.03|11074.2|11074.2|0
1645633650000|2022-02-23 16:27:30|11075.16|11075.16|11076.08|11076.08|11076.08|11076.08|11074.22|11074.22|0
1645633660000|2022-02-23 16:27:40|11076.27|11076.27|11076.65|11076.65|11076.65|11076.65|11076.27|11076.27|0
1645633670000|2022-02-23 16:27:50|11076.5|11076.5|11076.52|11076.52|11078.36|11078.36|11075.87|11075.87|0
1645633680000|2022-02-23 16:28:00|11075.64|11075.64|11075.59|11075.59|11076.02|11076.02|11075.44|11075.44|0
1645633690000|2022-02-23 16:28:10|11075.67|11075.67|11075.56|11075.56|11075.78|11075.78|11075.56|11075.56|0
1645633700000|2022-02-23 16:28:20|11075.66|11075.66|11076.94|11076.94|11077.4|11077.4|11075.66|11075.66|0
1645633710000|2022-02-23 16:28:30|11077.73|11077.73|11076.23|11076.23|11077.73|11077.73|11076.23|11076.23|0
1645633720000|2022-02-23 16:28:40|11076.47|11076.47|11075.3|11075.3|11076.47|11076.47|11075.3|11075.3|0
1645633730000|2022-02-23 16:28:50|11075.48|11075.48|11076.74|11076.74|11076.74|11076.74|11075.48|11075.48|0
1645633740000|2022-02-23 16:29:00|11077.1|11077.1|11077.17|11077.17|11077.31|11077.31|11077.1|11077.1|0
1645633750000|2022-02-23 16:29:10|11077.86|11077.86|11077.88|11077.88|11078.62|11078.62|11077.63|11077.63|0
1645633760000|2022-02-23 16:29:20|11077.72|11077.72|11077.8|11077.8|11079.02|11079.02|11077.72|11077.72|0
1645633770000|2022-02-23 16:29:30|11078.69|11078.69|11076.33|11076.33|11081.08|11081.08|11076.33|11076.33|0
1645633780000|2022-02-23 16:29:40|11076.55|11076.55|11075.15|11075.15|11076.55|11076.55|11075.04|11075.04|0
1645633790000|2022-02-23 16:29:50|11076.73|11076.73|11077.35|11077.35|11078.26|11078.26|11075.91|11075.91|0
1645690500000|2022-02-24 08:15:00|10678.23|10678.23|10674.03|10674.03|10678.65|10678.65|10673.36|10673.36|0
1645690510000|2022-02-24 08:15:10|10673.75|10673.75|10671.68|10671.68|10673.9|10673.9|10670.65|10670.65|0
1645690520000|2022-02-24 08:15:20|10672.18|10672.18|10676.56|10676.56|10676.56|10676.56|10672.18|10672.18|0
1645690530000|2022-02-24 08:15:30|10676.71|10676.71|10680.61|10680.61|10681.34|10681.34|10676.71|10676.71|0
1645690540000|2022-02-24 08:15:40|10680.87|10680.87|10680.31|10680.31|10680.87|10680.87|10680.31|10680.31|0
1645690550000|2022-02-24 08:15:50|10680.09|10680.09|10680.45|10680.45|10680.74|10680.74|10679.86|10679.86|0
1645690560000|2022-02-24 08:16:00|10682.33|10682.33|10682.64|10682.64|10682.64|10682.64|10682.33|10682.33|0
1645690570000|2022-02-24 08:16:10|10682.44|10682.44|10682.88|10682.88|10682.88|10682.88|10682.44|10682.44|0
1645690580000|2022-02-24 08:16:20|10682.63|10682.63|10681.35|10681.35|10684.64|10684.64|10681.35|10681.35|0
1645690590000|2022-02-24 08:16:30|10681.79|10681.79|10683.92|10683.92|10683.92|10683.92|10681.79|10681.79|0
1645690600000|2022-02-24 08:16:40|10684.38|10684.38|10687.54|10687.54|10687.54|10687.54|10684.38|10684.38|0
1645690610000|2022-02-24 08:16:50|10688.93|10688.93|10698.54|10698.54|10698.81|10698.81|10688.93|10688.93|0
1645690620000|2022-02-24 08:17:00|10699.17|10699.17|10706.06|10706.06|10706.06|10706.06|10699.17|10699.17|0
1645690630000|2022-02-24 08:17:10|10707.65|10707.65|10707.98|10707.98|10707.98|10707.98|10707.65|10707.65|0
1645690650000|2022-02-24 08:17:30|10707.43|10707.43|10707.29|10707.29|10707.43|10707.43|10707.29|10707.29|0
1645690660000|2022-02-24 08:17:40|10709.5|10709.5|10704.66|10704.66|10709.5|10709.5|10704.66|10704.66|0
1645690670000|2022-02-24 08:17:50|10705.43|10705.43|10708.49|10708.49|10708.49|10708.49|10705.43|10705.43|0
1645690680000|2022-02-24 08:18:00|10708.09|10708.09|10710.53|10710.53|10710.53|10710.53|10708.09|10708.09|0
1645690690000|2022-02-24 08:18:10|10708.96|10708.96|10710.41|10710.41|10710.41|10710.41|10708.96|10708.96|0
1645690700000|2022-02-24 08:18:20|10711.7|10711.7|10714.58|10714.58|10714.58|10714.58|10711.7|10711.7|0
1645690710000|2022-02-24 08:18:30|10714.26|10714.26|10711.28|10711.28|10714.26|10714.26|10710.13|10710.13|0
1645690720000|2022-02-24 08:18:40|10712.16|10712.16|10714.61|10714.61|10714.61|10714.61|10711.92|10711.92|0
1645690730000|2022-02-24 08:18:50|10713.99|10713.99|10713.99|10713.99|10713.99|10713.99|10713.99|10713.99|0
1645690740000|2022-02-24 08:19:00|10713.9|10713.9|10715.96|10715.96|10715.96|10715.96|10713.9|10713.9|0
1645690750000|2022-02-24 08:19:10|10716.59|10716.59|10719.03|10719.03|10719.03|10719.03|10716.59|10716.59|0
1645690760000|2022-02-24 08:19:20|10719.97|10719.97|10719.97|10719.97|10719.97|10719.97|10719.97|10719.97|0
1645690770000|2022-02-24 08:19:30|10721.55|10721.55|10727.38|10727.38|10727.38|10727.38|10721.55|10721.55|0
1645690780000|2022-02-24 08:19:40|10727.54|10727.54|10731.42|10731.42|10731.64|10731.64|10727.54|10727.54|0
1645690790000|2022-02-24 08:19:50|10734.07|10734.07|10746.23|10746.23|10746.23|10746.23|10734.07|10734.07|0
1645690800000|2022-02-24 08:20:00|10745.86|10745.86|10744.41|10744.41|10746.65|10746.65|10744.41|10744.41|0
1645690810000|2022-02-24 08:20:10|10745.22|10745.22|10749.55|10749.55|10749.55|10749.55|10745.22|10745.22|0
1645690820000|2022-02-24 08:20:20|10750.26|10750.26|10750.76|10750.76|10751.56|10751.56|10750.26|10750.26|0
1645690830000|2022-02-24 08:20:30|10750.49|10750.49|10751.75|10751.75|10751.94|10751.94|10750.26|10750.26|0
1645690840000|2022-02-24 08:20:40|10752.66|10752.66|10755.65|10755.65|10755.65|10755.65|10751.68|10751.68|0
1645690850000|2022-02-24 08:20:50|10757.56|10757.56|10752.25|10752.25|10757.7|10757.7|10751.9|10751.9|0
1645690860000|2022-02-24 08:21:00|10752|10752|10747.27|10747.27|10753.45|10753.45|10747.27|10747.27|0
1645690870000|2022-02-24 08:21:10|10747.17|10747.17|10747.55|10747.55|10747.55|10747.55|10747.17|10747.17|0
1645690880000|2022-02-24 08:21:20|10747.77|10747.77|10751.7|10751.7|10751.7|10751.7|10747.36|10747.36|0
1645690890000|2022-02-24 08:21:30|10750.4|10750.4|10750.33|10750.33|10750.4|10750.4|10749.28|10749.28|0
1645690900000|2022-02-24 08:21:40|10749.99|10749.99|10750.72|10750.72|10750.81|10750.81|10749.56|10749.56|0
1645690910000|2022-02-24 08:21:50|10751.13|10751.13|10750.79|10750.79|10751.49|10751.49|10750.79|10750.79|0
1645690930000|2022-02-24 08:22:10|10750.89|10750.89|10755.6|10755.6|10755.6|10755.6|10750.89|10750.89|0
1645690940000|2022-02-24 08:22:20|10756.24|10756.24|10756.75|10756.75|10756.75|10756.75|10756.24|10756.24|0
1645690950000|2022-02-24 08:22:30|10756.2|10756.2|10756.2|10756.2|10756.2|10756.2|10756.2|10756.2|0
1645690960000|2022-02-24 08:22:40|10756.48|10756.48|10756.67|10756.67|10756.79|10756.79|10755.16|10755.16|0
1645690970000|2022-02-24 08:22:50|10755.73|10755.73|10759.67|10759.67|10759.67|10759.67|10755.73|10755.73|0
1645690980000|2022-02-24 08:23:00|10759.77|10759.77|10771.61|10771.61|10772.05|10772.05|10759.77|10759.77|0
1645690990000|2022-02-24 08:23:10|10771.46|10771.46|10768.42|10768.42|10771.46|10771.46|10767.82|10767.82|0
1645691000000|2022-02-24 08:23:20|10768.62|10768.62|10758.98|10758.98|10768.62|10768.62|10758.66|10758.66|0
1645691010000|2022-02-24 08:23:30|10759.09|10759.09|10757.61|10757.61|10759.24|10759.24|10756.31|10756.31|0
1645691020000|2022-02-24 08:23:40|10755.35|10755.35|10755.35|10755.35|10755.35|10755.35|10755.35|10755.35|0
1645691030000|2022-02-24 08:23:50|10754.45|10754.45|10754.84|10754.84|10754.84|10754.84|10753.94|10753.94|0
1645691040000|2022-02-24 08:24:00|10755.39|10755.39|10760.34|10760.34|10760.34|10760.34|10755.39|10755.39|0
1645691050000|2022-02-24 08:24:10|10760.48|10760.48|10762.49|10762.49|10762.49|10762.49|10760.48|10760.48|0
1645691060000|2022-02-24 08:24:20|10762.35|10762.35|10762.13|10762.13|10762.35|10762.35|10762.13|10762.13|0
1645691070000|2022-02-24 08:24:30|10762.61|10762.61|10775.22|10775.22|10775.22|10775.22|10762.61|10762.61|0
1645691080000|2022-02-24 08:24:40|10775.43|10775.43|10775.47|10775.47|10775.77|10775.77|10775.43|10775.43|0
1645691090000|2022-02-24 08:24:50|10775.91|10775.91|10773.71|10773.71|10775.91|10775.91|10773.52|10773.52|0
1645691100000|2022-02-24 08:25:00|10772.79|10772.79|10772.79|10772.79|10772.79|10772.79|10772.79|10772.79|0
1645691120000|2022-02-24 08:25:20|10773.58|10773.58|10773.58|10773.58|10773.58|10773.58|10773.58|10773.58|0
1645691150000|2022-02-24 08:25:50|10774.27|10774.27|10775.25|10775.25|10775.25|10775.25|10774.27|10774.27|0
1645691160000|2022-02-24 08:26:00|10774.94|10774.94|10777.19|10777.19|10777.5|10777.5|10774.94|10774.94|0
1645691170000|2022-02-24 08:26:10|10779|10779|10779.3|10779.3|10779.3|10779.3|10779|10779|0
1645691180000|2022-02-24 08:26:20|10779|10779|10779|10779|10779|10779|10779|10779|0
1645691190000|2022-02-24 08:26:30|10778.14|10778.14|10775.73|10775.73|10778.14|10778.14|10775.73|10775.73|0
1645691200000|2022-02-24 08:26:40|10776.16|10776.16|10776.16|10776.16|10776.16|10776.16|10776.16|10776.16|0
1645691210000|2022-02-24 08:26:50|10776.76|10776.76|10779.71|10779.71|10779.71|10779.71|10776.76|10776.76|0
1645691220000|2022-02-24 08:27:00|10782.8|10782.8|10782.81|10782.81|10783.82|10783.82|10781.92|10781.92|0
1645691230000|2022-02-24 08:27:10|10783.25|10783.25|10783.25|10783.25|10783.25|10783.25|10783.25|10783.25|0
1645691240000|2022-02-24 08:27:20|10785.45|10785.45|10782.68|10782.68|10785.45|10785.45|10782.68|10782.68|0
1645691250000|2022-02-24 08:27:30|10782.42|10782.42|10782.42|10782.42|10782.42|10782.42|10782.42|10782.42|0
1645691260000|2022-02-24 08:27:40|10782.97|10782.97|10782.68|10782.68|10784.03|10784.03|10782.68|10782.68|0
1645691270000|2022-02-24 08:27:50|10782.35|10782.35|10780.33|10780.33|10782.35|10782.35|10780.33|10780.33|0
1645691280000|2022-02-24 08:28:00|10779.96|10779.96|10779.65|10779.65|10780.9|10780.9|10779.65|10779.65|0
1645691290000|2022-02-24 08:28:10|10782.02|10782.02|10783.6|10783.6|10783.6|10783.6|10782.02|10782.02|0
1645691300000|2022-02-24 08:28:20|10783.23|10783.23|10785.76|10785.76|10786.15|10786.15|10783.07|10783.07|0
1645691310000|2022-02-24 08:28:30|10786.45|10786.45|10786.13|10786.13|10786.45|10786.45|10786.13|10786.13|0
1645691320000|2022-02-24 08:28:40|10787.46|10787.46|10777.78|10777.78|10787.46|10787.46|10777.78|10777.78|0
1645691330000|2022-02-24 08:28:50|10777.36|10777.36|10771.23|10771.23|10779.34|10779.34|10771.23|10771.23|0
1645691340000|2022-02-24 08:29:00|10770.96|10770.96|10763.05|10763.05|10770.96|10770.96|10762.91|10762.91|0
1645691350000|2022-02-24 08:29:10|10762.59|10762.59|10760.25|10760.25|10762.59|10762.59|10760.25|10760.25|0
1645691360000|2022-02-24 08:29:20|10759.65|10759.65|10759.82|10759.82|10762.11|10762.11|10759.22|10759.22|0
1645691370000|2022-02-24 08:29:30|10759.58|10759.58|10760.27|10760.27|10760.27|10760.27|10759.33|10759.33|0
1645691380000|2022-02-24 08:29:40|10760.5|10760.5|10761.1|10761.1|10761.1|10761.1|10760.5|10760.5|0
1645691390000|2022-02-24 08:29:50|10761.28|10761.28|10764.97|10764.97|10766.01|10766.01|10761.28|10761.28|0
1645691400000|2022-02-24 08:30:00|10765.67|10765.67|10765.2|10765.2|10766.06|10766.06|10765.2|10765.2|0
1645691410000|2022-02-24 08:30:10|10765.91|10765.91|10772.11|10772.11|10772.11|10772.11|10765.6|10765.6|0
1645691420000|2022-02-24 08:30:20|10772.57|10772.57|10773.12|10773.12|10774.1|10774.1|10772.57|10772.57|0
1645691430000|2022-02-24 08:30:30|10772.67|10772.67|10773.87|10773.87|10773.87|10773.87|10771.5|10771.5|0
1645691440000|2022-02-24 08:30:40|10774.17|10774.17|10772.25|10772.25|10774.17|10774.17|10772.25|10772.25|0
1645691450000|2022-02-24 08:30:50|10772.5|10772.5|10772.52|10772.52|10772.88|10772.88|10772.25|10772.25|0
1645691460000|2022-02-24 08:31:00|10771.97|10771.97|10767.04|10767.04|10772.25|10772.25|10767.04|10767.04|0
1645691470000|2022-02-24 08:31:10|10766.1|10766.1|10765.87|10765.87|10766.1|10766.1|10764.28|10764.28|0
1645691480000|2022-02-24 08:31:20|10766.3|10766.3|10761.62|10761.62|10766.3|10766.3|10759.9|10759.9|0
1645691490000|2022-02-24 08:31:30|10761.41|10761.41|10758.33|10758.33|10761.97|10761.97|10758.33|10758.33|0
1645691500000|2022-02-24 08:31:40|10758.05|10758.05|10753.86|10753.86|10758.05|10758.05|10752.27|10752.27|0
1645691510000|2022-02-24 08:31:50|10753.66|10753.66|10750.34|10750.34|10753.66|10753.66|10749.91|10749.91|0
1645691520000|2022-02-24 08:32:00|10749.63|10749.63|10747.1|10747.1|10749.63|10749.63|10747.1|10747.1|0
1645691530000|2022-02-24 08:32:10|10746.89|10746.89|10747.68|10747.68|10747.68|10747.68|10743.74|10743.74|0
1645691540000|2022-02-24 08:32:20|10747.82|10747.82|10751.76|10751.76|10751.76|10751.76|10746.75|10746.75|0
1645691550000|2022-02-24 08:32:30|10751.84|10751.84|10753.11|10753.11|10753.63|10753.63|10751.84|10751.84|0
1645691560000|2022-02-24 08:32:40|10753.54|10753.54|10754.01|10754.01|10754.01|10754.01|10753.03|10753.03|0
1645691570000|2022-02-24 08:32:50|10753.9|10753.9|10756.47|10756.47|10756.72|10756.72|10753.9|10753.9|0
1645691580000|2022-02-24 08:33:00|10757.18|10757.18|10759.71|10759.71|10760.55|10760.55|10757.18|10757.18|0
1645691590000|2022-02-24 08:33:10|10759|10759|10762.62|10762.62|10762.62|10762.62|10758.64|10758.64|0
1645691600000|2022-02-24 08:33:20|10763.48|10763.48|10766.28|10766.28|10766.32|10766.32|10763.05|10763.05|0
1645691610000|2022-02-24 08:33:30|10765.85|10765.85|10767.53|10767.53|10767.53|10767.53|10765.66|10765.66|0
1645691620000|2022-02-24 08:33:40|10767.28|10767.28|10767.28|10767.28|10767.28|10767.28|10767.28|10767.28|0
1645691630000|2022-02-24 08:33:50|10768.66|10768.66|10766.75|10766.75|10769.73|10769.73|10766.75|10766.75|0
1645691640000|2022-02-24 08:34:00|10766.98|10766.98|10771.84|10771.84|10772.3|10772.3|10766.11|10766.11|0
1645691650000|2022-02-24 08:34:10|10772.3|10772.3|10772.9|10772.9|10772.9|10772.9|10772.3|10772.3|0
1645691660000|2022-02-24 08:34:20|10773.18|10773.18|10771.21|10771.21|10773.18|10773.18|10771.21|10771.21|0
1645691670000|2022-02-24 08:34:30|10770.27|10770.27|10769.83|10769.83|10770.27|10770.27|10769.83|10769.83|0
1645691680000|2022-02-24 08:34:40|10770.03|10770.03|10769.15|10769.15|10770.03|10770.03|10769.15|10769.15|0
1645691690000|2022-02-24 08:34:50|10769.38|10769.38|10769.19|10769.19|10769.38|10769.38|10769.19|10769.19|0
1645691700000|2022-02-24 08:35:00|10769.4|10769.4|10768.54|10768.54|10769.4|10769.4|10768.54|10768.54|0
1645691710000|2022-02-24 08:35:10|10768.99|10768.99|10766.76|10766.76|10769.13|10769.13|10766.76|10766.76|0
1645691720000|2022-02-24 08:35:20|10766.32|10766.32|10757.63|10757.63|10767.03|10767.03|10757.63|10757.63|0
1645691730000|2022-02-24 08:35:30|10756.93|10756.93|10752.48|10752.48|10756.93|10756.93|10752.48|10752.48|0
1645691740000|2022-02-24 08:35:40|10752.29|10752.29|10751.51|10751.51|10752.29|10752.29|10751.51|10751.51|0
1645691750000|2022-02-24 08:35:50|10747.56|10747.56|10745.54|10745.54|10748.02|10748.02|10745.51|10745.51|0
1645691760000|2022-02-24 08:36:00|10745.38|10745.38|10741.82|10741.82|10745.38|10745.38|10741.82|10741.82|0
1645691770000|2022-02-24 08:36:10|10742.01|10742.01|10739.52|10739.52|10742.01|10742.01|10738.77|10738.77|0
1645691780000|2022-02-24 08:36:20|10740.21|10740.21|10734.19|10734.19|10740.21|10740.21|10733.54|10733.54|0
1645691790000|2022-02-24 08:36:30|10733.83|10733.83|10734.77|10734.77|10734.77|10734.77|10732.72|10732.72|0
1645691800000|2022-02-24 08:36:40|10734.09|10734.09|10742.46|10742.46|10742.46|10742.46|10734.09|10734.09|0
1645691810000|2022-02-24 08:36:50|10742.56|10742.56|10743.21|10743.21|10746.08|10746.08|10742.56|10742.56|0
1645691820000|2022-02-24 08:37:00|10742.98|10742.98|10746.04|10746.04|10746.04|10746.04|10742.21|10742.21|0
1645691830000|2022-02-24 08:37:10|10744.19|10744.19|10742.99|10742.99|10745.08|10745.08|10742.99|10742.99|0
1645691840000|2022-02-24 08:37:20|10742.63|10742.63|10741.55|10741.55|10742.63|10742.63|10741.38|10741.38|0
1645691850000|2022-02-24 08:37:30|10741.32|10741.32|10730.99|10730.99|10741.32|10741.32|10730.99|10730.99|0
1645691860000|2022-02-24 08:37:40|10729.83|10729.83|10732.14|10732.14|10732.14|10732.14|10729.37|10729.37|0
1645691870000|2022-02-24 08:37:50|10732.5|10732.5|10732.7|10732.7|10732.7|10732.7|10732.33|10732.33|0
1645691880000|2022-02-24 08:38:00|10731.63|10731.63|10728.97|10728.97|10731.63|10731.63|10728.66|10728.66|0
1645691890000|2022-02-24 08:38:10|10729.72|10729.72|10735.68|10735.68|10737.23|10737.23|10729.72|10729.72|0
1645691900000|2022-02-24 08:38:20|10735.99|10735.99|10741.5|10741.5|10741.87|10741.87|10735.47|10735.47|0
1645691910000|2022-02-24 08:38:30|10742.42|10742.42|10748.72|10748.72|10748.72|10748.72|10742.42|10742.42|0
1645691920000|2022-02-24 08:38:40|10748.95|10748.95|10747.47|10747.47|10749.18|10749.18|10747.47|10747.47|0
1645691930000|2022-02-24 08:38:50|10748.1|10748.1|10749.48|10749.48|10749.94|10749.94|10748|10748|0
1645691940000|2022-02-24 08:39:00|10748.78|10748.78|10749.08|10749.08|10749.08|10749.08|10747.4|10747.4|0
1645691950000|2022-02-24 08:39:10|10749.35|10749.35|10751.03|10751.03|10751.03|10751.03|10749.35|10749.35|0
1645691960000|2022-02-24 08:39:20|10750.09|10750.09|10750.72|10750.72|10750.72|10750.72|10749.93|10749.93|0
1645691970000|2022-02-24 08:39:30|10750.62|10750.62|10753.07|10753.07|10753.07|10753.07|10750.62|10750.62|0
1645691980000|2022-02-24 08:39:40|10753.35|10753.35|10755.14|10755.14|10755.14|10755.14|10752.94|10752.94|0
1645691990000|2022-02-24 08:39:50|10755.71|10755.71|10754.42|10754.42|10755.71|10755.71|10753.99|10753.99|0
1645692000000|2022-02-24 08:40:00|10755.22|10755.22|10755.45|10755.45|10755.45|10755.45|10755.22|10755.22|0
1645692010000|2022-02-24 08:40:10|10754.12|10754.12|10755.07|10755.07|10755.07|10755.07|10753.68|10753.68|0
1645692020000|2022-02-24 08:40:20|10755.27|10755.27|10753.56|10753.56|10755.5|10755.5|10752.87|10752.87|0
1645692030000|2022-02-24 08:40:30|10752.68|10752.68|10752.32|10752.32|10752.68|10752.68|10751.89|10751.89|0
1645692040000|2022-02-24 08:40:40|10753.06|10753.06|10753.43|10753.43|10753.43|10753.43|10753.06|10753.06|0
1645692050000|2022-02-24 08:40:50|10752.51|10752.51|10751.34|10751.34|10752.51|10752.51|10751.34|10751.34|0
1645692060000|2022-02-24 08:41:00|10751.07|10751.07|10747.3|10747.3|10751.07|10751.07|10747.3|10747.3|0
1645692070000|2022-02-24 08:41:10|10748.16|10748.16|10753.44|10753.44|10753.71|10753.71|10748.16|10748.16|0
1645692080000|2022-02-24 08:41:20|10752.58|10752.58|10753.01|10753.01|10753.01|10753.01|10752.58|10752.58|0
1645692090000|2022-02-24 08:41:30|10752.22|10752.22|10749.28|10749.28|10752.22|10752.22|10747.76|10747.76|0
1645692100000|2022-02-24 08:41:40|10746.63|10746.63|10745.7|10745.7|10747.06|10747.06|10745.4|10745.4|0
1645692110000|2022-02-24 08:41:50|10745.61|10745.61|10744.34|10744.34|10745.61|10745.61|10743.96|10743.96|0
1645692120000|2022-02-24 08:42:00|10744.47|10744.47|10735.68|10735.68|10744.47|10744.47|10735.62|10735.62|0
1645692130000|2022-02-24 08:42:10|10735|10735|10731.73|10731.73|10735|10735|10731.73|10731.73|0
1645692140000|2022-02-24 08:42:20|10731.91|10731.91|10730.49|10730.49|10731.91|10731.91|10730.49|10730.49|0
1645692150000|2022-02-24 08:42:30|10729.68|10729.68|10721.47|10721.47|10729.68|10729.68|10721.47|10721.47|0
1645692160000|2022-02-24 08:42:40|10721.19|10721.19|10717.98|10717.98|10722.14|10722.14|10716.6|10716.6|0
1645692170000|2022-02-24 08:42:50|10716.83|10716.83|10716.47|10716.47|10716.83|10716.83|10716.47|10716.47|0
1645692180000|2022-02-24 08:43:00|10716.94|10716.94|10716.85|10716.85|10716.94|10716.94|10716.85|10716.85|0
1645692190000|2022-02-24 08:43:10|10715.99|10715.99|10718.77|10718.77|10718.77|10718.77|10715.99|10715.99|0
1645692200000|2022-02-24 08:43:20|10719.45|10719.45|10720.96|10720.96|10720.96|10720.96|10718.59|10718.59|0
1645692210000|2022-02-24 08:43:30|10722.53|10722.53|10723.49|10723.49|10723.49|10723.49|10721.67|10721.67|0
1645692220000|2022-02-24 08:43:40|10722.62|10722.62|10722.73|10722.73|10722.84|10722.84|10722.62|10722.62|0
1645692230000|2022-02-24 08:43:50|10722.93|10722.93|10725.62|10725.62|10725.62|10725.62|10722.93|10722.93|0
1645692240000|2022-02-24 08:44:00|10725.4|10725.4|10729.28|10729.28|10729.28|10729.28|10725.4|10725.4|0
1645692250000|2022-02-24 08:44:10|10732.56|10732.56|10732.37|10732.37|10733.7|10733.7|10732.13|10732.13|0
1645692260000|2022-02-24 08:44:20|10732.59|10732.59|10734.09|10734.09|10734.09|10734.09|10732.59|10732.59|0
1645692270000|2022-02-24 08:44:30|10734.55|10734.55|10739.47|10739.47|10739.51|10739.51|10734.55|10734.55|0
1645692280000|2022-02-24 08:44:40|10739.6|10739.6|10739.91|10739.91|10740.9|10740.9|10739.6|10739.6|0
1645692290000|2022-02-24 08:44:50|10739.6|10739.6|10739.49|10739.49|10739.81|10739.81|10739.49|10739.49|0
1645692300000|2022-02-24 08:45:00|10740.29|10740.29|10742.01|10742.01|10742.01|10742.01|10740.29|10740.29|0
1645692310000|2022-02-24 08:45:10|10741.38|10741.38|10737.69|10737.69|10741.38|10741.38|10737.61|10737.61|0
1645692320000|2022-02-24 08:45:20|10737.26|10737.26|10737.05|10737.05|10737.26|10737.26|10737.05|10737.05|0
1645692330000|2022-02-24 08:45:30|10737.99|10737.99|10738.4|10738.4|10738.4|10738.4|10737.99|10737.99|0
1645692340000|2022-02-24 08:45:40|10738.75|10738.75|10737.2|10737.2|10738.75|10738.75|10737.2|10737.2|0
1645692350000|2022-02-24 08:45:50|10737.64|10737.64|10737.64|10737.64|10737.64|10737.64|10737.64|10737.64|0
1645692360000|2022-02-24 08:46:00|10737.01|10737.01|10741.1|10741.1|10741.1|10741.1|10736.2|10736.2|0
1645692370000|2022-02-24 08:46:10|10741.3|10741.3|10742.34|10742.34|10742.34|10742.34|10741.3|10741.3|0
1645692380000|2022-02-24 08:46:20|10742.04|10742.04|10742.84|10742.84|10742.84|10742.84|10741.96|10741.96|0
1645692390000|2022-02-24 08:46:30|10743.14|10743.14|10743.14|10743.14|10743.14|10743.14|10743.14|10743.14|0
1645692400000|2022-02-24 08:46:40|10743.93|10743.93|10744.81|10744.81|10744.81|10744.81|10743.93|10743.93|0
1645692410000|2022-02-24 08:46:50|10745.25|10745.25|10745.92|10745.92|10745.92|10745.92|10745.25|10745.25|0
1645692420000|2022-02-24 08:47:00|10746.62|10746.62|10751.25|10751.25|10751.25|10751.25|10746.62|10746.62|0
1645692430000|2022-02-24 08:47:10|10751.02|10751.02|10751.02|10751.02|10751.02|10751.02|10751.02|10751.02|0
1645692440000|2022-02-24 08:47:20|10751.71|10751.71|10752.46|10752.46|10752.46|10752.46|10751.57|10751.57|0
1645692450000|2022-02-24 08:47:30|10752.67|10752.67|10753.74|10753.74|10753.74|10753.74|10752.67|10752.67|0
1645692460000|2022-02-24 08:47:40|10754.23|10754.23|10753.9|10753.9|10754.39|10754.39|10753.9|10753.9|0
1645692470000|2022-02-24 08:47:50|10754.31|10754.31|10754.76|10754.76|10754.76|10754.76|10754.31|10754.31|0
1645692480000|2022-02-24 08:48:00|10754.44|10754.44|10754.32|10754.32|10754.92|10754.92|10754.32|10754.32|0
1645692490000|2022-02-24 08:48:10|10754.09|10754.09|10746.82|10746.82|10754.09|10754.09|10746.82|10746.82|0
1645692500000|2022-02-24 08:48:20|10749.03|10749.03|10749.03|10749.03|10749.03|10749.03|10749.03|10749.03|0
1645692510000|2022-02-24 08:48:30|10748.73|10748.73|10748.73|10748.73|10748.73|10748.73|10748.73|10748.73|0
1645692520000|2022-02-24 08:48:40|10747.8|10747.8|10748.18|10748.18|10748.18|10748.18|10747.8|10747.8|0
1645692540000|2022-02-24 08:49:00|10747.3|10747.3|10747.16|10747.16|10747.3|10747.3|10746.86|10746.86|0
1645692550000|2022-02-24 08:49:10|10746.91|10746.91|10746.91|10746.91|10746.91|10746.91|10746.91|10746.91|0
1645692560000|2022-02-24 08:49:20|10747.23|10747.23|10746.77|10746.77|10747.23|10747.23|10746.77|10746.77|0
1645692570000|2022-02-24 08:49:30|10746.58|10746.58|10741.64|10741.64|10746.58|10746.58|10741.64|10741.64|0
1645692580000|2022-02-24 08:49:40|10741.37|10741.37|10737.91|10737.91|10741.37|10741.37|10737.91|10737.91|0
1645692590000|2022-02-24 08:49:50|10738.35|10738.35|10736.76|10736.76|10738.35|10738.35|10736.76|10736.76|0
1645692600000|2022-02-24 08:50:00|10736.57|10736.57|10737.03|10737.03|10737.03|10737.03|10735.84|10735.84|0
1645692610000|2022-02-24 08:50:10|10737.37|10737.37|10735.99|10735.99|10737.37|10737.37|10735.8|10735.8|0
1645692620000|2022-02-24 08:50:20|10735.67|10735.67|10735.42|10735.42|10735.67|10735.67|10735.42|10735.42|0
1645692630000|2022-02-24 08:50:30|10734.54|10734.54|10736.3|10736.3|10736.3|10736.3|10734.54|10734.54|0
1645692640000|2022-02-24 08:50:40|10734.98|10734.98|10734.98|10734.98|10734.98|10734.98|10734.98|10734.98|0
1645692650000|2022-02-24 08:50:50|10734.67|10734.67|10729.13|10729.13|10734.67|10734.67|10729.13|10729.13|0
1645692660000|2022-02-24 08:51:00|10729.58|10729.58|10729.89|10729.89|10729.89|10729.89|10729.28|10729.28|0
1645692670000|2022-02-24 08:51:10|10729.69|10729.69|10731.98|10731.98|10731.98|10731.98|10729.69|10729.69|0
1645692680000|2022-02-24 08:51:20|10731.69|10731.69|10731.88|10731.88|10732.31|10732.31|10731.69|10731.69|0
1645692690000|2022-02-24 08:51:30|10731.64|10731.64|10731.64|10731.64|10731.64|10731.64|10731.64|10731.64|0
1645692700000|2022-02-24 08:51:40|10732.14|10732.14|10733.91|10733.91|10733.91|10733.91|10732.14|10732.14|0
1645692710000|2022-02-24 08:51:50|10734.21|10734.21|10740.54|10740.54|10740.54|10740.54|10734.21|10734.21|0
1645692720000|2022-02-24 08:52:00|10742.43|10742.43|10741.98|10741.98|10742.43|10742.43|10741.64|10741.64|0
1645692730000|2022-02-24 08:52:10|10741.87|10741.87|10741.87|10741.87|10741.87|10741.87|10741.87|10741.87|0
1645692740000|2022-02-24 08:52:20|10742.33|10742.33|10743.35|10743.35|10743.35|10743.35|10742.33|10742.33|0
1645692760000|2022-02-24 08:52:40|10743.05|10743.05|10742.82|10742.82|10743.05|10743.05|10742.82|10742.82|0
1645692770000|2022-02-24 08:52:50|10743.25|10743.25|10742.85|10742.85|10743.25|10743.25|10742.85|10742.85|0
1645692780000|2022-02-24 08:53:00|10743.15|10743.15|10742.43|10742.43|10743.75|10743.75|10742.43|10742.43|0
1645692800000|2022-02-24 08:53:20|10742.57|10742.57|10742.67|10742.67|10742.67|10742.67|10742.29|10742.29|0
1645692820000|2022-02-24 08:53:40|10743.1|10743.1|10743.1|10743.1|10743.1|10743.1|10743.1|10743.1|0
1645692830000|2022-02-24 08:53:50|10744.68|10744.68|10744.41|10744.41|10744.68|10744.68|10743.74|10743.74|0
1645692840000|2022-02-24 08:54:00|10745.2|10745.2|10746.08|10746.08|10746.08|10746.08|10745.2|10745.2|0
1645692850000|2022-02-24 08:54:10|10745.77|10745.77|10742.05|10742.05|10745.77|10745.77|10742.05|10742.05|0
1645692860000|2022-02-24 08:54:20|10741.8|10741.8|10741.72|10741.72|10742.16|10742.16|10741.72|10741.72|0
1645692870000|2022-02-24 08:54:30|10741.87|10741.87|10736.81|10736.81|10741.87|10741.87|10736.81|10736.81|0
1645692880000|2022-02-24 08:54:40|10735.23|10735.23|10736.54|10736.54|10736.54|10736.54|10735.23|10735.23|0
1645692890000|2022-02-24 08:54:50|10736.84|10736.84|10736.19|10736.19|10736.84|10736.84|10736.19|10736.19|0
1645692900000|2022-02-24 08:55:00|10736.57|10736.57|10739.73|10739.73|10739.73|10739.73|10736.57|10736.57|0
1645692910000|2022-02-24 08:55:10|10739.34|10739.34|10737.32|10737.32|10739.69|10739.69|10737.32|10737.32|0
1645692920000|2022-02-24 08:55:20|10735.51|10735.51|10734.14|10734.14|10735.51|10735.51|10733.35|10733.35|0
1645692930000|2022-02-24 08:55:30|10734.34|10734.34|10741.79|10741.79|10741.79|10741.79|10734.34|10734.34|0
1645692940000|2022-02-24 08:55:40|10743.55|10743.55|10742.84|10742.84|10744.92|10744.92|10742.84|10742.84|0
1645692950000|2022-02-24 08:55:50|10743.2|10743.2|10748.06|10748.06|10748.37|10748.37|10743.2|10743.2|0
1645692960000|2022-02-24 08:56:00|10747.76|10747.76|10747.53|10747.53|10748.12|10748.12|10746.61|10746.61|0
1645692970000|2022-02-24 08:56:10|10749.02|10749.02|10750.29|10750.29|10750.92|10750.92|10749.02|10749.02|0
1645692980000|2022-02-24 08:56:20|10750.44|10750.44|10752.34|10752.34|10752.34|10752.34|10750.32|10750.32|0
1645692990000|2022-02-24 08:56:30|10752.03|10752.03|10751.36|10751.36|10752.03|10752.03|10751.36|10751.36|0
1645693000000|2022-02-24 08:56:40|10752.93|10752.93|10753.4|10753.4|10753.54|10753.54|10752.93|10752.93|0
1645693010000|2022-02-24 08:56:50|10753.3|10753.3|10752.89|10752.89|10753.43|10753.43|10752.89|10752.89|0
1645693020000|2022-02-24 08:57:00|10752.45|10752.45|10750.24|10750.24|10752.45|10752.45|10750.24|10750.24|0
1645693030000|2022-02-24 08:57:10|10749.51|10749.51|10749.54|10749.54|10749.54|10749.54|10749.2|10749.2|0
1645693040000|2022-02-24 08:57:20|10749.97|10749.97|10750.55|10750.55|10750.55|10750.55|10749.97|10749.97|0
1645693050000|2022-02-24 08:57:30|10750.24|10750.24|10750.21|10750.21|10750.58|10750.58|10749.91|10749.91|0
1645693060000|2022-02-24 08:57:40|10750.51|10750.51|10750.94|10750.94|10750.94|10750.94|10750.51|10750.51|0
1645693080000|2022-02-24 08:58:00|10750.62|10750.62|10756.7|10756.7|10756.7|10756.7|10750.62|10750.62|0
1645693090000|2022-02-24 08:58:10|10756.47|10756.47|10756.65|10756.65|10756.65|10756.65|10756.21|10756.21|0
1645693100000|2022-02-24 08:58:20|10756.9|10756.9|10758.32|10758.32|10758.68|10758.68|10756.9|10756.9|0
1645693110000|2022-02-24 08:58:30|10758.57|10758.57|10759.55|10759.55|10759.55|10759.55|10758.57|10758.57|0
1645693120000|2022-02-24 08:58:40|10759.32|10759.32|10757.65|10757.65|10759.83|10759.83|10757.53|10757.53|0
1645693130000|2022-02-24 08:58:50|10757.29|10757.29|10755.71|10755.71|10757.29|10757.29|10755.52|10755.52|0
1645693140000|2022-02-24 08:59:00|10755.46|10755.46|10752.77|10752.77|10755.7|10755.7|10752.77|10752.77|0
1645693150000|2022-02-24 08:59:10|10752.45|10752.45|10751.56|10751.56|10752.45|10752.45|10751.56|10751.56|0
1645693160000|2022-02-24 08:59:20|10751.19|10751.19|10751.08|10751.08|10751.19|10751.19|10751.08|10751.08|0
1645693170000|2022-02-24 08:59:30|10751.33|10751.33|10749.9|10749.9|10751.33|10751.33|10749.9|10749.9|0
1645693180000|2022-02-24 08:59:40|10749.45|10749.45|10749.1|10749.1|10749.45|10749.45|10747.74|10747.74|0
1645693190000|2022-02-24 08:59:50|10748.69|10748.69|10743.71|10743.71|10748.69|10748.69|10743.71|10743.71|0
1645693200000|2022-02-24 09:00:00|10743.11|10743.11|10746.14|10746.14|10746.14|10746.14|10743.11|10743.11|0
1645693210000|2022-02-24 09:00:10|10746|10746|10746|10746|10746|10746|10746|10746|0
1645693220000|2022-02-24 09:00:20|10745.85|10745.85|10746.07|10746.07|10746.07|10746.07|10745.85|10745.85|0
1645693230000|2022-02-24 09:00:30|10746.3|10746.3|10745.99|10745.99|10746.61|10746.61|10745.99|10745.99|0
1645693240000|2022-02-24 09:00:40|10745.61|10745.61|10744.32|10744.32|10745.97|10745.97|10744.32|10744.32|0
1645693260000|2022-02-24 09:01:00|10744.15|10744.15|10745.8|10745.8|10745.89|10745.89|10743.99|10743.99|0
1645693270000|2022-02-24 09:01:10|10745.64|10745.64|10745.55|10745.55|10745.64|10745.64|10745.55|10745.55|0
1645693280000|2022-02-24 09:01:20|10744.23|10744.23|10745.9|10745.9|10746|10746|10744.23|10744.23|0
1645693290000|2022-02-24 09:01:30|10746.79|10746.79|10745.31|10745.31|10747.23|10747.23|10744.52|10744.52|0
1645693300000|2022-02-24 09:01:40|10745.44|10745.44|10745.44|10745.44|10745.44|10745.44|10744.65|10744.65|0
1645693310000|2022-02-24 09:01:50|10746.23|10746.23|10747.39|10747.39|10747.39|10747.39|10746.23|10746.23|0
1645693320000|2022-02-24 09:02:00|10747.04|10747.04|10747.04|10747.04|10747.04|10747.04|10747.04|10747.04|0
1645693330000|2022-02-24 09:02:10|10747.58|10747.58|10748.78|10748.78|10748.78|10748.78|10747.58|10747.58|0
1645693340000|2022-02-24 09:02:20|10748.42|10748.42|10746.47|10746.47|10748.42|10748.42|10746.47|10746.47|0
1645693350000|2022-02-24 09:02:30|10747.18|10747.18|10745.91|10745.91|10747.18|10747.18|10745.91|10745.91|0
1645693360000|2022-02-24 09:02:40|10745.63|10745.63|10745.63|10745.63|10745.63|10745.63|10745.63|10745.63|0
1645693370000|2022-02-24 09:02:50|10744.75|10744.75|10745.71|10745.71|10746.32|10746.32|10744.75|10744.75|0
1645693380000|2022-02-24 09:03:00|10745.26|10745.26|10742.48|10742.48|10745.26|10745.26|10742.48|10742.48|0
1645693390000|2022-02-24 09:03:10|10742.23|10742.23|10737.63|10737.63|10742.23|10742.23|10736.75|10736.75|0
1645693400000|2022-02-24 09:03:20|10737.94|10737.94|10739.71|10739.71|10739.71|10739.71|10737.94|10737.94|0
1645693420000|2022-02-24 09:03:40|10739.43|10739.43|10736.63|10736.63|10739.43|10739.43|10736.63|10736.63|0
1645693440000|2022-02-24 09:04:00|10737.35|10737.35|10739.23|10739.23|10739.23|10739.23|10737.35|10737.35|0
1645693450000|2022-02-24 09:04:10|10739.09|10739.09|10743.42|10743.42|10743.73|10743.73|10739.09|10739.09|0
1645693460000|2022-02-24 09:04:20|10745.47|10745.47|10743.88|10743.88|10745.47|10745.47|10743.44|10743.44|0
1645693470000|2022-02-24 09:04:30|10744.29|10744.29|10747.71|10747.71|10747.71|10747.71|10744.29|10744.29|0
1645693480000|2022-02-24 09:04:40|10748.37|10748.37|10749.5|10749.5|10749.5|10749.5|10748.21|10748.21|0
1645693490000|2022-02-24 09:04:50|10750.29|10750.29|10751.49|10751.49|10751.49|10751.49|10750.12|10750.12|0
1645693500000|2022-02-24 09:05:00|10751.88|10751.88|10751.44|10751.44|10751.88|10751.88|10751.44|10751.44|0
1645693510000|2022-02-24 09:05:10|10750.56|10750.56|10749.74|10749.74|10750.56|10750.56|10749.74|10749.74|0
1645693520000|2022-02-24 09:05:20|10748.95|10748.95|10744.36|10744.36|10748.95|10748.95|10744.36|10744.36|0
1645693530000|2022-02-24 09:05:30|10744.55|10744.55|10744.66|10744.66|10744.66|10744.66|10742.74|10742.74|0
1645693540000|2022-02-24 09:05:40|10744.17|10744.17|10743.85|10743.85|10744.17|10744.17|10743.85|10743.85|0
1645693550000|2022-02-24 09:05:50|10743.42|10743.42|10743.1|10743.1|10743.42|10743.42|10743.1|10743.1|0
1645693560000|2022-02-24 09:06:00|10742.67|10742.67|10740.59|10740.59|10742.67|10742.67|10738.88|10738.88|0
1645693570000|2022-02-24 09:06:10|10740.43|10740.43|10739.65|10739.65|10740.76|10740.76|10739.33|10739.33|0
1645693580000|2022-02-24 09:06:20|10739.49|10739.49|10738.48|10738.48|10739.51|10739.51|10738.22|10738.22|0
1645693590000|2022-02-24 09:06:30|10738.07|10738.07|10738.07|10738.07|10738.17|10738.17|10737.72|10737.72|0
1645693600000|2022-02-24 09:06:40|10737.86|10737.86|10740.05|10740.05|10740.05|10740.05|10737.66|10737.66|0
1645693610000|2022-02-24 09:06:50|10739.72|10739.72|10748.97|10748.97|10748.97|10748.97|10739.63|10739.63|0
1645693620000|2022-02-24 09:07:00|10749.69|10749.69|10752.58|10752.58|10752.58|10752.58|10749.69|10749.69|0
1645693630000|2022-02-24 09:07:10|10752.94|10752.94|10753.89|10753.89|10753.89|10753.89|10752.94|10752.94|0
1645693640000|2022-02-24 09:07:20|10754.21|10754.21|10756.9|10756.9|10756.9|10756.9|10754.21|10754.21|0
1645693650000|2022-02-24 09:07:30|10756.66|10756.66|10756.5|10756.5|10756.72|10756.72|10756.5|10756.5|0
1645693660000|2022-02-24 09:07:40|10757.36|10757.36|10757.36|10757.36|10757.36|10757.36|10757.36|10757.36|0
1645693670000|2022-02-24 09:07:50|10757.56|10757.56|10766.11|10766.11|10766.99|10766.99|10757.56|10757.56|0
1645693680000|2022-02-24 09:08:00|10766.66|10766.66|10768.61|10768.61|10769.36|10769.36|10766.66|10766.66|0
1645693690000|2022-02-24 09:08:10|10769.05|10769.05|10771.29|10771.29|10771.29|10771.29|10768.17|10768.17|0
1645693700000|2022-02-24 09:08:20|10771.24|10771.24|10772.5|10772.5|10772.5|10772.5|10771.24|10771.24|0
1645693710000|2022-02-24 09:08:30|10773.2|10773.2|10774.5|10774.5|10775.57|10775.57|10773.2|10773.2|0
1645693720000|2022-02-24 09:08:40|10774.75|10774.75|10783.01|10783.01|10783.97|10783.97|10774.75|10774.75|0
1645693730000|2022-02-24 09:08:50|10782.9|10782.9|10785.32|10785.32|10785.32|10785.32|10782.79|10782.79|0
1645693740000|2022-02-24 09:09:00|10785.55|10785.55|10789.48|10789.48|10789.48|10789.48|10785|10785|0
1645693750000|2022-02-24 09:09:10|10789.76|10789.76|10790.12|10790.12|10790.24|10790.24|10789.76|10789.76|0
1645693760000|2022-02-24 09:09:20|10789.93|10789.93|10789.93|10789.93|10789.93|10789.93|10789.93|10789.93|0
1645693770000|2022-02-24 09:09:30|10790.12|10790.12|10789.69|10789.69|10790.12|10790.12|10789.69|10789.69|0
1645693780000|2022-02-24 09:09:40|10790.12|10790.12|10790.74|10790.74|10790.74|10790.74|10790.12|10790.12|0
1645693790000|2022-02-24 09:09:50|10790.86|10790.86|10791.16|10791.16|10791.77|10791.77|10790.86|10790.86|0
1645693800000|2022-02-24 09:10:00|10790.8|10790.8|10791.01|10791.01|10791.49|10791.49|10790.8|10790.8|0
1645693810000|2022-02-24 09:10:10|10791.89|10791.89|10784.57|10784.57|10791.89|10791.89|10784.57|10784.57|0
1645693820000|2022-02-24 09:10:20|10784.81|10784.81|10784.37|10784.37|10784.81|10784.81|10784.37|10784.37|0
1645693840000|2022-02-24 09:10:40|10784.8|10784.8|10787.67|10787.67|10787.76|10787.76|10784.8|10784.8|0
1645693850000|2022-02-24 09:10:50|10788.11|10788.11|10788.11|10788.11|10788.11|10788.11|10788.11|10788.11|0
1645693860000|2022-02-24 09:11:00|10787.42|10787.42|10784.18|10784.18|10787.42|10787.42|10784.18|10784.18|0
1645693870000|2022-02-24 09:11:10|10784.5|10784.5|10780.36|10780.36|10784.5|10784.5|10780.36|10780.36|0
1645693880000|2022-02-24 09:11:20|10779.76|10779.76|10779.94|10779.94|10779.94|10779.94|10779.76|10779.76|0
1645693890000|2022-02-24 09:11:30|10780.83|10780.83|10780.71|10780.71|10780.83|10780.83|10780.71|10780.71|0
1645693900000|2022-02-24 09:11:40|10783.08|10783.08|10783.08|10783.08|10783.08|10783.08|10783.08|10783.08|0
1645693910000|2022-02-24 09:11:50|10783.52|10783.52|10784.59|10784.59|10784.59|10784.59|10783.52|10783.52|0
1645693920000|2022-02-24 09:12:00|10784.29|10784.29|10781.81|10781.81|10784.29|10784.29|10781.81|10781.81|0
1645693940000|2022-02-24 09:12:20|10782.36|10782.36|10784.16|10784.16|10784.16|10784.16|10782.36|10782.36|0
1645693950000|2022-02-24 09:12:30|10784.38|10784.38|10784.38|10784.38|10784.38|10784.38|10784.38|10784.38|0
1645693960000|2022-02-24 09:12:40|10784.27|10784.27|10782.17|10782.17|10784.27|10784.27|10782.17|10782.17|0
1645693970000|2022-02-24 09:12:50|10782.6|10782.6|10782.05|10782.05|10782.6|10782.6|10781.66|10781.66|0
1645693980000|2022-02-24 09:13:00|10781.86|10781.86|10782.85|10782.85|10782.85|10782.85|10781.86|10781.86|0
1645693990000|2022-02-24 09:13:10|10780.9|10780.9|10774.66|10774.66|10780.96|10780.96|10774.66|10774.66|0
1645694000000|2022-02-24 09:13:20|10774.23|10774.23|10763.12|10763.12|10774.23|10774.23|10763.12|10763.12|0
1645694010000|2022-02-24 09:13:30|10762.23|10762.23|10757.77|10757.77|10762.23|10762.23|10757.77|10757.77|0
1645694020000|2022-02-24 09:13:40|10757.08|10757.08|10754.71|10754.71|10758.34|10758.34|10754.71|10754.71|0
1645694030000|2022-02-24 09:13:50|10755.12|10755.12|10755.59|10755.59|10755.59|10755.59|10754.9|10754.9|0
1645694040000|2022-02-24 09:14:00|10755.97|10755.97|10756.1|10756.1|10756.95|10756.95|10755.97|10755.97|0
1645694050000|2022-02-24 09:14:10|10755.85|10755.85|10755.16|10755.16|10755.85|10755.85|10755.16|10755.16|0
1645694060000|2022-02-24 09:14:20|10756.05|10756.05|10758.98|10758.98|10758.98|10758.98|10756.05|10756.05|0
1645694070000|2022-02-24 09:14:30|10759.42|10759.42|10761.55|10761.55|10761.55|10761.55|10759.42|10759.42|0
1645694080000|2022-02-24 09:14:40|10761.85|10761.85|10760.6|10760.6|10761.85|10761.85|10760.6|10760.6|0
1645694090000|2022-02-24 09:14:50|10760.82|10760.82|10760.82|10760.82|10760.82|10760.82|10760.82|10760.82|0
1645694100000|2022-02-24 09:15:00|10760.68|10760.68|10758.58|10758.58|10760.68|10760.68|10758.2|10758.2|0
1645694110000|2022-02-24 09:15:10|10758.44|10758.44|10758.44|10758.44|10758.44|10758.44|10758.44|10758.44|0
1645694120000|2022-02-24 09:15:20|10758.08|10758.08|10755.8|10755.8|10758.96|10758.96|10755.8|10755.8|0
1645694130000|2022-02-24 09:15:30|10756.16|10756.16|10756.16|10756.16|10756.16|10756.16|10756.16|10756.16|0
1645694140000|2022-02-24 09:15:40|10755.72|10755.72|10755.72|10755.72|10755.72|10755.72|10755.72|10755.72|0
1645694150000|2022-02-24 09:15:50|10755.36|10755.36|10755.36|10755.36|10755.36|10755.36|10755.36|10755.36|0
1645694160000|2022-02-24 09:16:00|10755|10755|10755.24|10755.24|10756.59|10756.59|10755|10755|0
1645694170000|2022-02-24 09:16:10|10755.43|10755.43|10755.43|10755.43|10755.43|10755.43|10755.43|10755.43|0
1645694180000|2022-02-24 09:16:20|10754.8|10754.8|10754.61|10754.61|10754.8|10754.8|10754.61|10754.61|0
1645694190000|2022-02-24 09:16:30|10754.18|10754.18|10753.21|10753.21|10754.18|10754.18|10753.21|10753.21|0
1645694200000|2022-02-24 09:16:40|10752.58|10752.58|10752.45|10752.45|10752.58|10752.58|10751.38|10751.38|0
1645694210000|2022-02-24 09:16:50|10752.1|10752.1|10752.1|10752.1|10752.1|10752.1|10752.1|10752.1|0
1645694220000|2022-02-24 09:17:00|10751.78|10751.78|10752.37|10752.37|10752.37|10752.37|10751.78|10751.78|0
1645694230000|2022-02-24 09:17:10|10752.68|10752.68|10753.11|10753.11|10753.11|10753.11|10752.68|10752.68|0
1645694240000|2022-02-24 09:17:20|10753.3|10753.3|10752.85|10752.85|10753.3|10753.3|10752.85|10752.85|0
1645694250000|2022-02-24 09:17:30|10752.71|10752.71|10749.6|10749.6|10752.71|10752.71|10749.6|10749.6|0
1645694260000|2022-02-24 09:17:40|10749.2|10749.2|10746.74|10746.74|10749.2|10749.2|10746.04|10746.04|0
1645694270000|2022-02-24 09:17:50|10746.3|10746.3|10746.54|10746.54|10747.88|10747.88|10746.3|10746.3|0
1645694280000|2022-02-24 09:18:00|10746.22|10746.22|10741.79|10741.79|10746.22|10746.22|10741.79|10741.79|0
1645694290000|2022-02-24 09:18:10|10741.48|10741.48|10742.78|10742.78|10742.78|10742.78|10741.48|10741.48|0
1645694300000|2022-02-24 09:18:20|10742.34|10742.34|10741.45|10741.45|10742.34|10742.34|10740.69|10740.69|0
1645694310000|2022-02-24 09:18:30|10741.75|10741.75|10750.79|10750.79|10750.79|10750.79|10741.75|10741.75|0
1645694320000|2022-02-24 09:18:40|10750.95|10750.95|10751.41|10751.41|10751.97|10751.97|10750.95|10750.95|0
1645694330000|2022-02-24 09:18:50|10751.71|10751.71|10752.14|10752.14|10752.14|10752.14|10751.71|10751.71|0
1645694340000|2022-02-24 09:19:00|10754.16|10754.16|10754.98|10754.98|10754.98|10754.98|10754.16|10754.16|0
1645694350000|2022-02-24 09:19:10|10755.53|10755.53|10755.53|10755.53|10755.53|10755.53|10755.53|10755.53|0
1645694360000|2022-02-24 09:19:20|10755.45|10755.45|10755.45|10755.45|10755.45|10755.45|10755.45|10755.45|0
1645694370000|2022-02-24 09:19:30|10755.56|10755.56|10754.34|10754.34|10755.56|10755.56|10754.34|10754.34|0
1645694390000|2022-02-24 09:19:50|10753.88|10753.88|10747.12|10747.12|10754.05|10754.05|10747.12|10747.12|0
1645694400000|2022-02-24 09:20:00|10747.01|10747.01|10745.67|10745.67|10747.01|10747.01|10745.67|10745.67|0
1645694410000|2022-02-24 09:20:10|10745.89|10745.89|10745.89|10745.89|10745.89|10745.89|10745.89|10745.89|0
1645694420000|2022-02-24 09:20:20|10746.36|10746.36|10749.87|10749.87|10750.23|10750.23|10746.36|10746.36|0
1645694430000|2022-02-24 09:20:30|10749.76|10749.76|10749.76|10749.76|10749.76|10749.76|10749.76|10749.76|0
1645694440000|2022-02-24 09:20:40|10751.52|10751.52|10751.52|10751.52|10751.52|10751.52|10751.52|10751.52|0
1645694450000|2022-02-24 09:20:50|10752.15|10752.15|10755.88|10755.88|10755.88|10755.88|10752.15|10752.15|0
1645694460000|2022-02-24 09:21:00|10756.19|10756.19|10756.19|10756.19|10756.19|10756.19|10756.19|10756.19|0
1645694470000|2022-02-24 09:21:10|10754.61|10754.61|10754.61|10754.61|10754.61|10754.61|10754.61|10754.61|0
1645694480000|2022-02-24 09:21:20|10756.98|10756.98|10757.61|10757.61|10757.61|10757.61|10756.98|10756.98|0
1645694490000|2022-02-24 09:21:30|10757.92|10757.92|10760.57|10760.57|10760.57|10760.57|10757.92|10757.92|0
1645694500000|2022-02-24 09:21:40|10760.84|10760.84|10760.84|10760.84|10760.84|10760.84|10760.84|10760.84|0
1645694510000|2022-02-24 09:21:50|10761.53|10761.53|10762.57|10762.57|10762.57|10762.57|10761.53|10761.53|0
1645694520000|2022-02-24 09:22:00|10762.38|10762.38|10764.73|10764.73|10764.73|10764.73|10762.38|10762.38|0
1645694530000|2022-02-24 09:22:10|10764.96|10764.96|10766.95|10766.95|10767.18|10767.18|10764.96|10764.96|0
1645694540000|2022-02-24 09:22:20|10767.38|10767.38|10771.7|10771.7|10771.7|10771.7|10767.38|10767.38|0
1645694550000|2022-02-24 09:22:30|10771.84|10771.84|10774.03|10774.03|10774.03|10774.03|10771.69|10771.69|0
1645694560000|2022-02-24 09:22:40|10775.53|10775.53|10779.09|10779.09|10779.09|10779.09|10775.53|10775.53|0
1645694570000|2022-02-24 09:22:50|10779.85|10779.85|10785.69|10785.69|10785.69|10785.69|10779.85|10779.85|0
1645694580000|2022-02-24 09:23:00|10785.88|10785.88|10788.63|10788.63|10788.63|10788.63|10785.12|10785.12|0
1645694590000|2022-02-24 09:23:10|10788.78|10788.78|10787.85|10787.85|10788.97|10788.97|10787.85|10787.85|0
1645694600000|2022-02-24 09:23:20|10788.2|10788.2|10789.56|10789.56|10790.14|10790.14|10785.95|10785.95|0
1645694610000|2022-02-24 09:23:30|10788.68|10788.68|10788.5|10788.5|10789.33|10789.33|10788.5|10788.5|0
1645694620000|2022-02-24 09:23:40|10787.97|10787.97|10788.28|10788.28|10788.72|10788.72|10787.7|10787.7|0
1645694630000|2022-02-24 09:23:50|10788.53|10788.53|10789.34|10789.34|10789.34|10789.34|10788.53|10788.53|0
1645694640000|2022-02-24 09:24:00|10788.78|10788.78|10788.78|10788.78|10788.78|10788.78|10788.78|10788.78|0
1645694650000|2022-02-24 09:24:10|10789.13|10789.13|10788.42|10788.42|10789.13|10789.13|10788.42|10788.42|0
1645694660000|2022-02-24 09:24:20|10787.99|10787.99|10789.07|10789.07|10789.07|10789.07|10786.47|10786.47|0
1645694670000|2022-02-24 09:24:30|10788.62|10788.62|10788.43|10788.43|10788.62|10788.62|10788.43|10788.43|0
1645694680000|2022-02-24 09:24:40|10788.85|10788.85|10784.66|10784.66|10788.85|10788.85|10784.59|10784.59|0
1645694690000|2022-02-24 09:24:50|10784.48|10784.48|10785.17|10785.17|10785.17|10785.17|10784.29|10784.29|0
1645694700000|2022-02-24 09:25:00|10786.75|10786.75|10786.42|10786.42|10786.96|10786.96|10786.42|10786.42|0
1645694710000|2022-02-24 09:25:10|10786.27|10786.27|10778.96|10778.96|10786.27|10786.27|10778.96|10778.96|0
1645694720000|2022-02-24 09:25:20|10778.74|10778.74|10776.24|10776.24|10778.74|10778.74|10776.23|10776.23|0
1645694730000|2022-02-24 09:25:30|10777.19|10777.19|10773.32|10773.32|10777.19|10777.19|10773.01|10773.01|0
1645694740000|2022-02-24 09:25:40|10773.04|10773.04|10770.3|10770.3|10773.04|10773.04|10769.67|10769.67|0
1645694750000|2022-02-24 09:25:50|10770.43|10770.43|10770.89|10770.89|10770.89|10770.89|10770.43|10770.43|0
1645694760000|2022-02-24 09:26:00|10770.27|10770.27|10770.17|10770.17|10770.48|10770.48|10769.28|10769.28|0
1645694770000|2022-02-24 09:26:10|10769.39|10769.39|10759.92|10759.92|10769.39|10769.39|10759.92|10759.92|0
1645694780000|2022-02-24 09:26:20|10759.52|10759.52|10759.67|10759.67|10760.12|10760.12|10759.52|10759.52|0
1645694790000|2022-02-24 09:26:30|10756.51|10756.51|10756.51|10756.51|10756.51|10756.51|10756.51|10756.51|0
1645694800000|2022-02-24 09:26:40|10755.8|10755.8|10755.79|10755.79|10756.51|10756.51|10755.44|10755.44|0
1645694810000|2022-02-24 09:26:50|10755.53|10755.53|10754.09|10754.09|10756.16|10756.16|10754.09|10754.09|0
1645694820000|2022-02-24 09:27:00|10754.72|10754.72|10754.35|10754.35|10754.72|10754.72|10754.16|10754.16|0
1645694830000|2022-02-24 09:27:10|10755.03|10755.03|10762.93|10762.93|10762.93|10762.93|10754.88|10754.88|0
1645694840000|2022-02-24 09:27:20|10763.17|10763.17|10765.96|10765.96|10765.96|10765.96|10763.17|10763.17|0
1645694850000|2022-02-24 09:27:30|10766.82|10766.82|10766.63|10766.63|10766.83|10766.83|10766.63|10766.63|0
1645694860000|2022-02-24 09:27:40|10766.48|10766.48|10766.68|10766.68|10766.68|10766.68|10766.48|10766.48|0
1645694870000|2022-02-24 09:27:50|10770.64|10770.64|10771.01|10771.01|10771.01|10771.01|10770.01|10770.01|0
1645694880000|2022-02-24 09:28:00|10771.8|10771.8|10770.46|10770.46|10771.8|10771.8|10770.46|10770.46|0
1645694890000|2022-02-24 09:28:10|10770.09|10770.09|10766.66|10766.66|10770.09|10770.09|10766.66|10766.66|0
1645694900000|2022-02-24 09:28:20|10766.55|10766.55|10766.55|10766.55|10766.55|10766.55|10766.55|10766.55|0
1645694910000|2022-02-24 09:28:30|10766.79|10766.79|10766.15|10766.15|10766.79|10766.79|10766.15|10766.15|0
1645694930000|2022-02-24 09:28:50|10766.29|10766.29|10764.7|10764.7|10766.43|10766.43|10764.7|10764.7|0
1645694940000|2022-02-24 09:29:00|10764.84|10764.84|10764.25|10764.25|10764.84|10764.84|10763.84|10763.84|0
1645694950000|2022-02-24 09:29:10|10764.11|10764.11|10763.66|10763.66|10764.11|10764.11|10763.66|10763.66|0
1645694960000|2022-02-24 09:29:20|10763.35|10763.35|10763.01|10763.01|10763.35|10763.35|10763.01|10763.01|0
1645694970000|2022-02-24 09:29:30|10762.69|10762.69|10758.23|10758.23|10762.69|10762.69|10758.23|10758.23|0
1645694980000|2022-02-24 09:29:40|10757.82|10757.82|10751.88|10751.88|10757.82|10757.82|10751.5|10751.5|0
1645694990000|2022-02-24 09:29:50|10751.5|10751.5|10747.19|10747.19|10751.58|10751.58|10746.77|10746.77|0
1645695000000|2022-02-24 09:30:00|10747.81|10747.81|10747.41|10747.41|10747.81|10747.81|10747.02|10747.02|0
1645695010000|2022-02-24 09:30:10|10744.76|10744.76|10743.84|10743.84|10744.76|10744.76|10743.84|10743.84|0
1645695020000|2022-02-24 09:30:20|10743.21|10743.21|10744.13|10744.13|10744.13|10744.13|10743.21|10743.21|0
1645695030000|2022-02-24 09:30:30|10744.41|10744.41|10741.24|10741.24|10744.76|10744.76|10741.24|10741.24|0
1645695040000|2022-02-24 09:30:40|10740.8|10740.8|10737.09|10737.09|10740.8|10740.8|10737.09|10737.09|0
1645695050000|2022-02-24 09:30:50|10737.17|10737.17|10736.42|10736.42|10737.45|10737.45|10736.42|10736.42|0
1645695060000|2022-02-24 09:31:00|10740.38|10740.38|10740.98|10740.98|10740.98|10740.98|10740.38|10740.38|0
1645695070000|2022-02-24 09:31:10|10741.58|10741.58|10741.01|10741.01|10741.77|10741.77|10741.01|10741.01|0
1645695080000|2022-02-24 09:31:20|10741.95|10741.95|10742.58|10742.58|10742.58|10742.58|10741.95|10741.95|0
1645695090000|2022-02-24 09:31:30|10742.78|10742.78|10745.15|10745.15|10745.15|10745.15|10742.62|10742.62|0
1645695100000|2022-02-24 09:31:40|10746.04|10746.04|10744.73|10744.73|10746.92|10746.92|10744.73|10744.73|0
1645695110000|2022-02-24 09:31:50|10744.46|10744.46|10747.03|10747.03|10750.68|10750.68|10744.32|10744.32|0
1645695120000|2022-02-24 09:32:00|10747.27|10747.27|10744.47|10744.47|10747.27|10747.27|10744.47|10744.47|0
1645695130000|2022-02-24 09:32:10|10743.59|10743.59|10744.1|10744.1|10744.1|10744.1|10743.59|10743.59|0
1645695140000|2022-02-24 09:32:20|10743.74|10743.74|10743.05|10743.05|10743.74|10743.74|10743.05|10743.05|0
1645695150000|2022-02-24 09:32:30|10742.34|10742.34|10742.13|10742.13|10742.34|10742.34|10742.13|10742.13|0
1645695160000|2022-02-24 09:32:40|10741.69|10741.69|10743.82|10743.82|10745.65|10745.65|10741.69|10741.69|0
1645695170000|2022-02-24 09:32:50|10744.7|10744.7|10745.54|10745.54|10745.54|10745.54|10744.7|10744.7|0
1645695180000|2022-02-24 09:33:00|10744.66|10744.66|10744.33|10744.33|10745.02|10745.02|10744.33|10744.33|0
1645695190000|2022-02-24 09:33:10|10744.52|10744.52|10744.65|10744.65|10745.15|10745.15|10743.5|10743.5|0
1645695200000|2022-02-24 09:33:20|10745.09|10745.09|10745.09|10745.09|10745.09|10745.09|10745.09|10745.09|0
1645695210000|2022-02-24 09:33:30|10745.4|10745.4|10745.4|10745.4|10745.4|10745.4|10745.4|10745.4|0
1645695220000|2022-02-24 09:33:40|10745.83|10745.83|10743.9|10743.9|10745.83|10745.83|10743.9|10743.9|0
1645695230000|2022-02-24 09:33:50|10744.08|10744.08|10744.08|10744.08|10744.08|10744.08|10744.08|10744.08|0
1645695240000|2022-02-24 09:34:00|10743.95|10743.95|10741.61|10741.61|10744.58|10744.58|10741.47|10741.47|0
1645695250000|2022-02-24 09:34:10|10742.24|10742.24|10740.23|10740.23|10742.24|10742.24|10740.23|10740.23|0
1645695260000|2022-02-24 09:34:20|10739.87|10739.87|10739.6|10739.6|10739.87|10739.87|10739.6|10739.6|0
1645695270000|2022-02-24 09:34:30|10739.27|10739.27|10739.41|10739.41|10739.41|10739.41|10739.14|10739.14|0
1645695280000|2022-02-24 09:34:40|10738.95|10738.95|10737.42|10737.42|10738.95|10738.95|10737.42|10737.42|0
1645695290000|2022-02-24 09:34:50|10737.58|10737.58|10737.08|10737.08|10739.73|10739.73|10736.64|10736.64|0
1645695300000|2022-02-24 09:35:00|10736.88|10736.88|10736.65|10736.65|10736.88|10736.88|10736.65|10736.65|0
1645695310000|2022-02-24 09:35:10|10736.24|10736.24|10733.58|10733.58|10736.51|10736.51|10733.58|10733.58|0
1645695320000|2022-02-24 09:35:20|10733.13|10733.13|10727.05|10727.05|10733.13|10733.13|10727.05|10727.05|0
1645695330000|2022-02-24 09:35:30|10727.84|10727.84|10726.33|10726.33|10727.84|10727.84|10726.33|10726.33|0
1645695340000|2022-02-24 09:35:40|10726.14|10726.14|10725.47|10725.47|10726.42|10726.42|10725.47|10725.47|0
1645695350000|2022-02-24 09:35:50|10725.26|10725.26|10724.93|10724.93|10725.26|10725.26|10724.93|10724.93|0
1645695360000|2022-02-24 09:36:00|10724.22|10724.22|10724.02|10724.02|10724.22|10724.22|10724.02|10724.02|0
1645695370000|2022-02-24 09:36:10|10724.16|10724.16|10722.21|10722.21|10724.16|10724.16|10722.1|10722.1|0
1645695400000|2022-02-24 09:36:40|10721.98|10721.98|10719.48|10719.48|10721.98|10721.98|10719.48|10719.48|0
1645695410000|2022-02-24 09:36:50|10719.79|10719.79|10719.79|10719.79|10719.79|10719.79|10719.79|10719.79|0
1645695420000|2022-02-24 09:37:00|10720.15|10720.15|10719.33|10719.33|10720.15|10720.15|10719.33|10719.33|0
1645695430000|2022-02-24 09:37:10|10718.54|10718.54|10723.83|10723.83|10723.83|10723.83|10718.54|10718.54|0
1645695440000|2022-02-24 09:37:20|10724.28|10724.28|10733.48|10733.48|10733.48|10733.48|10724.28|10724.28|0
1645695460000|2022-02-24 09:37:40|10733.05|10733.05|10732.91|10732.91|10733.05|10733.05|10732.91|10732.91|0
1645695480000|2022-02-24 09:38:00|10733.59|10733.59|10733.67|10733.67|10733.67|10733.67|10733.46|10733.46|0
1645695490000|2022-02-24 09:38:10|10734.56|10734.56|10734.99|10734.99|10734.99|10734.99|10734.56|10734.56|0
1645695500000|2022-02-24 09:38:20|10735.25|10735.25|10734.78|10734.78|10735.25|10735.25|10734.35|10734.35|0
1645695520000|2022-02-24 09:38:40|10734.32|10734.32|10734.32|10734.32|10734.32|10734.32|10734.32|10734.32|0
1645695530000|2022-02-24 09:38:50|10733.95|10733.95|10733.25|10733.25|10733.95|10733.95|10733.25|10733.25|0
1645695540000|2022-02-24 09:39:00|10731.76|10731.76|10728.55|10728.55|10731.76|10731.76|10727.81|10727.81|0
1645695550000|2022-02-24 09:39:10|10729.34|10729.34|10737.8|10737.8|10737.8|10737.8|10729.34|10729.34|0
1645695560000|2022-02-24 09:39:20|10738.23|10738.23|10739.4|10739.4|10739.4|10739.4|10738.23|10738.23|0
1645695570000|2022-02-24 09:39:30|10739.26|10739.26|10738.71|10738.71|10739.26|10739.26|10738.71|10738.71|0
1645695580000|2022-02-24 09:39:40|10739.15|10739.15|10738.82|10738.82|10739.43|10739.43|10738.43|10738.43|0
1645695590000|2022-02-24 09:39:50|10740.14|10740.14|10741.44|10741.44|10741.44|10741.44|10739.92|10739.92|0
1645695600000|2022-02-24 09:40:00|10741.66|10741.66|10744.43|10744.43|10744.43|10744.43|10741.66|10741.66|0
1645695610000|2022-02-24 09:40:10|10744.84|10744.84|10744.11|10744.11|10744.84|10744.84|10743.89|10743.89|0
1645695620000|2022-02-24 09:40:20|10744.5|10744.5|10745.36|10745.36|10745.36|10745.36|10744.5|10744.5|0
1645695630000|2022-02-24 09:40:30|10744.92|10744.92|10744.92|10744.92|10744.92|10744.92|10744.92|10744.92|0
1645695640000|2022-02-24 09:40:40|10745.17|10745.17|10744.9|10744.9|10745.17|10745.17|10744.9|10744.9|0
1645695650000|2022-02-24 09:40:50|10746.66|10746.66|10755.13|10755.13|10755.35|10755.35|10746.55|10746.55|0
1645695660000|2022-02-24 09:41:00|10755.22|10755.22|10750.76|10750.76|10755.75|10755.75|10750.76|10750.76|0
1645695670000|2022-02-24 09:41:10|10750.48|10750.48|10747.75|10747.75|10750.48|10750.48|10747.75|10747.75|0
1645695680000|2022-02-24 09:41:20|10748.02|10748.02|10749.07|10749.07|10749.2|10749.2|10748.02|10748.02|0
1645695690000|2022-02-24 09:41:30|10748.79|10748.79|10748.09|10748.09|10748.79|10748.79|10747.53|10747.53|0
1645695700000|2022-02-24 09:41:40|10747.22|10747.22|10747.27|10747.27|10747.55|10747.55|10747|10747|0
1645695710000|2022-02-24 09:41:50|10747.14|10747.14|10746.65|10746.65|10747.14|10747.14|10746.65|10746.65|0
1645695720000|2022-02-24 09:42:00|10746.79|10746.79|10744.4|10744.4|10746.79|10746.79|10744.4|10744.4|0
1645695730000|2022-02-24 09:42:10|10744.27|10744.27|10744.1|10744.1|10744.27|10744.27|10743.95|10743.95|0
1645695740000|2022-02-24 09:42:20|10743.97|10743.97|10741.02|10741.02|10743.97|10743.97|10741.02|10741.02|0
1645695750000|2022-02-24 09:42:30|10741.34|10741.34|10741.24|10741.24|10741.65|10741.65|10741.2|10741.2|0
1645695760000|2022-02-24 09:42:40|10740.93|10740.93|10739.67|10739.67|10740.93|10740.93|10739.67|10739.67|0
1645695770000|2022-02-24 09:42:50|10739.42|10739.42|10738.61|10738.61|10739.42|10739.42|10738.39|10738.39|0
1645695780000|2022-02-24 09:43:00|10738.2|10738.2|10736.41|10736.41|10738.2|10738.2|10736.41|10736.41|0
1645695790000|2022-02-24 09:43:10|10736.69|10736.69|10736.41|10736.41|10736.69|10736.69|10736.41|10736.41|0
1645695800000|2022-02-24 09:43:20|10736.77|10736.77|10733.02|10733.02|10737.69|10737.69|10733.02|10733.02|0
1645695810000|2022-02-24 09:43:30|10731.43|10731.43|10731.26|10731.26|10731.61|10731.61|10730.76|10730.76|0
1645695820000|2022-02-24 09:43:40|10731.95|10731.95|10731.4|10731.4|10731.95|10731.95|10731.17|10731.17|0
1645695830000|2022-02-24 09:43:50|10732.35|10732.35|10733.55|10733.55|10733.55|10733.55|10732.35|10732.35|0
1645695840000|2022-02-24 09:44:00|10733.98|10733.98|10733.04|10733.04|10734.01|10734.01|10733.04|10733.04|0
1645695850000|2022-02-24 09:44:10|10732.25|10732.25|10732.02|10732.02|10732.37|10732.37|10732.02|10732.02|0
1645695860000|2022-02-24 09:44:20|10731.09|10731.09|10723.77|10723.77|10731.09|10731.09|10723.77|10723.77|0
1645695870000|2022-02-24 09:44:30|10723.43|10723.43|10719|10719|10723.43|10723.43|10719|10719|0
1645695880000|2022-02-24 09:44:40|10718.76|10718.76|10719.5|10719.5|10719.99|10719.99|10718.08|10718.08|0
1645695890000|2022-02-24 09:44:50|10719.95|10719.95|10722.11|10722.11|10722.11|10722.11|10719.95|10719.95|0
1645695900000|2022-02-24 09:45:00|10721.48|10721.48|10721.83|10721.83|10721.83|10721.83|10720.08|10720.08|0
1645695910000|2022-02-24 09:45:10|10721.69|10721.69|10723.45|10723.45|10723.45|10723.45|10721.69|10721.69|0
1645695920000|2022-02-24 09:45:20|10723.7|10723.7|10723.24|10723.24|10723.7|10723.7|10723.24|10723.24|0
1645695930000|2022-02-24 09:45:30|10722.87|10722.87|10722.5|10722.5|10722.87|10722.87|10722.5|10722.5|0
1645695950000|2022-02-24 09:45:50|10723.38|10723.38|10723.38|10723.38|10723.38|10723.38|10723.38|10723.38|0
1645695960000|2022-02-24 09:46:00|10723.03|10723.03|10723.03|10723.03|10723.03|10723.03|10723.03|10723.03|0
1645695970000|2022-02-24 09:46:10|10724.61|10724.61|10725.4|10725.4|10725.4|10725.4|10724.61|10724.61|0
1645695980000|2022-02-24 09:46:20|10725.26|10725.26|10723.68|10723.68|10725.26|10725.26|10723.68|10723.68|0
1645695990000|2022-02-24 09:46:30|10721.95|10721.95|10722.74|10722.74|10722.74|10722.74|10721.95|10721.95|0
1645696000000|2022-02-24 09:46:40|10722.88|10722.88|10723.15|10723.15|10723.15|10723.15|10722.88|10722.88|0
1645696010000|2022-02-24 09:46:50|10722.44|10722.44|10722.08|10722.08|10722.44|10722.44|10721.73|10721.73|0
1645696020000|2022-02-24 09:47:00|10721.37|10721.37|10721.64|10721.64|10721.64|10721.64|10721.37|10721.37|0
1645696030000|2022-02-24 09:47:10|10721.98|10721.98|10722.55|10722.55|10722.55|10722.55|10721.76|10721.76|0
1645696040000|2022-02-24 09:47:20|10722.08|10722.08|10722.44|10722.44|10722.44|10722.44|10722.08|10722.08|0
1645696050000|2022-02-24 09:47:30|10722.73|10722.73|10718.87|10718.87|10722.73|10722.73|10718.87|10718.87|0
1645696060000|2022-02-24 09:47:40|10718.67|10718.67|10716.52|10716.52|10718.67|10718.67|10716.52|10716.52|0
1645696080000|2022-02-24 09:48:00|10715.91|10715.91|10715.56|10715.56|10715.91|10715.91|10715.56|10715.56|0
1645696090000|2022-02-24 09:48:10|10716|10716|10716|10716|10716|10716|10716|10716|0
1645696100000|2022-02-24 09:48:20|10716.25|10716.25|10715.89|10715.89|10716.25|10716.25|10715.89|10715.89|0
1645696110000|2022-02-24 09:48:30|10715.46|10715.46|10713.7|10713.7|10715.46|10715.46|10713.7|10713.7|0
1645696120000|2022-02-24 09:48:40|10713.27|10713.27|10713.27|10713.27|10713.27|10713.27|10713.27|10713.27|0
1645696130000|2022-02-24 09:48:50|10712.32|10712.32|10712.7|10712.7|10713.15|10713.15|10712.32|10712.32|0
1645696140000|2022-02-24 09:49:00|10712.35|10712.35|10709.46|10709.46|10712.35|10712.35|10709.46|10709.46|0
1645696160000|2022-02-24 09:49:20|10710.61|10710.61|10716.68|10716.68|10716.97|10716.97|10709.82|10709.82|0
1645696170000|2022-02-24 09:49:30|10717.35|10717.35|10718.14|10718.14|10719.02|10719.02|10717.35|10717.35|0
1645696180000|2022-02-24 09:49:40|10717.35|10717.35|10717.51|10717.51|10717.51|10717.51|10717.24|10717.24|0
1645696200000|2022-02-24 09:50:00|10717.74|10717.74|10717.74|10717.74|10717.74|10717.74|10717.74|10717.74|0
1645696210000|2022-02-24 09:50:10|10719.07|10719.07|10719.91|10719.91|10720.18|10720.18|10719.07|10719.07|0
1645696220000|2022-02-24 09:50:20|10719.24|10719.24|10719.24|10719.24|10719.24|10719.24|10719.24|10719.24|0
1645696230000|2022-02-24 09:50:30|10718.9|10718.9|10718.69|10718.69|10718.9|10718.9|10718.69|10718.69|0
1645696240000|2022-02-24 09:50:40|10721.21|10721.21|10722.63|10722.63|10722.63|10722.63|10721.21|10721.21|0
1645696250000|2022-02-24 09:50:50|10722.17|10722.17|10722.46|10722.46|10722.59|10722.59|10722.17|10722.17|0
1645696260000|2022-02-24 09:51:00|10722.27|10722.27|10721.55|10721.55|10722.27|10722.27|10721.55|10721.55|0
1645696270000|2022-02-24 09:51:10|10721.09|10721.09|10721.09|10721.09|10721.09|10721.09|10721.09|10721.09|0
1645696290000|2022-02-24 09:51:30|10720.3|10720.3|10717.69|10717.69|10720.3|10720.3|10717.69|10717.69|0
1645696300000|2022-02-24 09:51:40|10716.11|10716.11|10716.11|10716.11|10716.11|10716.11|10716.11|10716.11|0
1645696310000|2022-02-24 09:51:50|10715.67|10715.67|10711.01|10711.01|10715.67|10715.67|10711.01|10711.01|0
1645696320000|2022-02-24 09:52:00|10710.88|10710.88|10709.02|10709.02|10710.88|10710.88|10709.02|10709.02|0
1645696330000|2022-02-24 09:52:10|10708.83|10708.83|10708.42|10708.42|10708.83|10708.83|10708.42|10708.42|0
1645696340000|2022-02-24 09:52:20|10706.54|10706.54|10698.86|10698.86|10706.54|10706.54|10698.51|10698.51|0
1645696350000|2022-02-24 09:52:30|10698.96|10698.96|10697.98|10697.98|10698.96|10698.96|10697.98|10697.98|0
1645696360000|2022-02-24 09:52:40|10698.18|10698.18|10699.33|10699.33|10699.33|10699.33|10698.18|10698.18|0
1645696370000|2022-02-24 09:52:50|10699.1|10699.1|10699.1|10699.1|10699.19|10699.19|10698.81|10698.81|0
1645696380000|2022-02-24 09:53:00|10698.5|10698.5|10695.21|10695.21|10698.5|10698.5|10695.11|10695.11|0
1645696390000|2022-02-24 09:53:10|10695.02|10695.02|10695.02|10695.02|10695.12|10695.12|10694.08|10694.08|0
1645696400000|2022-02-24 09:53:20|10695.74|10695.74|10692.02|10692.02|10695.74|10695.74|10691.23|10691.23|0
1645696410000|2022-02-24 09:53:30|10691.79|10691.79|10691.4|10691.4|10691.79|10691.79|10690.24|10690.24|0
1645696420000|2022-02-24 09:53:40|10690.75|10690.75|10690.49|10690.49|10690.75|10690.75|10689.84|10689.84|0
1645696430000|2022-02-24 09:53:50|10690.72|10690.72|10689.67|10689.67|10690.72|10690.72|10689.67|10689.67|0
1645696440000|2022-02-24 09:54:00|10689.53|10689.53|10687.23|10687.23|10689.53|10689.53|10687.23|10687.23|0
1645696450000|2022-02-24 09:54:10|10686.9|10686.9|10682.45|10682.45|10686.9|10686.9|10681.83|10681.83|0
1645696460000|2022-02-24 09:54:20|10683.24|10683.24|10679.36|10679.36|10683.24|10683.24|10679.36|10679.36|0
1645696470000|2022-02-24 09:54:30|10678.99|10678.99|10676.42|10676.42|10678.99|10678.99|10676.27|10676.27|0
1645696480000|2022-02-24 09:54:40|10676.15|10676.15|10676.56|10676.56|10676.56|10676.56|10676.15|10676.15|0
1645696490000|2022-02-24 09:54:50|10676.35|10676.35|10680|10680|10680|10680|10676.35|10676.35|0
1645696500000|2022-02-24 09:55:00|10679.61|10679.61|10679.41|10679.41|10679.61|10679.61|10678.23|10678.23|0
1645696520000|2022-02-24 09:55:20|10678.55|10678.55|10678.55|10678.55|10678.55|10678.55|10678.35|10678.35|0
1645696530000|2022-02-24 09:55:30|10678.3|10678.3|10678.3|10678.3|10678.3|10678.3|10678.3|10678.3|0
1645696540000|2022-02-24 09:55:40|10678.92|10678.92|10679.38|10679.38|10679.38|10679.38|10678.92|10678.92|0
1645696560000|2022-02-24 09:56:00|10678.52|10678.52|10678.2|10678.2|10678.52|10678.52|10678.2|10678.2|0
1645696570000|2022-02-24 09:56:10|10677.6|10677.6|10678.8|10678.8|10678.8|10678.8|10677.41|10677.41|0
1645696580000|2022-02-24 09:56:20|10679.26|10679.26|10679.81|10679.81|10679.81|10679.81|10678.28|10678.28|0
1645696590000|2022-02-24 09:56:30|10680.13|10680.13|10680.7|10680.7|10680.7|10680.7|10679.69|10679.69|0
1645696600000|2022-02-24 09:56:40|10680.46|10680.46|10680.46|10680.46|10680.46|10680.46|10680.46|10680.46|0
1645696610000|2022-02-24 09:56:50|10680.05|10680.05|10679.91|10679.91|10680.84|10680.84|10679.91|10679.91|0
1645696630000|2022-02-24 09:57:10|10679.8|10679.8|10679.57|10679.57|10679.8|10679.8|10679.57|10679.57|0
1645696640000|2022-02-24 09:57:20|10680.81|10680.81|10680.46|10680.46|10680.81|10680.81|10680.46|10680.46|0
1645696650000|2022-02-24 09:57:30|10680.66|10680.66|10680.38|10680.38|10680.66|10680.66|10680.38|10680.38|0
1645696660000|2022-02-24 09:57:40|10680.57|10680.57|10680.42|10680.42|10680.57|10680.57|10680.09|10680.09|0
1645696680000|2022-02-24 09:58:00|10680.85|10680.85|10680.85|10680.85|10680.85|10680.85|10680.85|10680.85|0
1645696690000|2022-02-24 09:58:10|10679.98|10679.98|10679.81|10679.81|10679.98|10679.98|10679.18|10679.18|0
1645696700000|2022-02-24 09:58:20|10678.8|10678.8|10679.41|10679.41|10679.41|10679.41|10678.8|10678.8|0
1645696710000|2022-02-24 09:58:30|10678.39|10678.39|10676.78|10676.78|10678.39|10678.39|10676.78|10676.78|0
1645696730000|2022-02-24 09:58:50|10676.5|10676.5|10674.92|10674.92|10676.5|10676.5|10674.92|10674.92|0
1645696740000|2022-02-24 09:59:00|10674.82|10674.82|10674.82|10674.82|10674.82|10674.82|10674.82|10674.82|0
1645696750000|2022-02-24 09:59:10|10674.57|10674.57|10671.82|10671.82|10674.57|10674.57|10671.82|10671.82|0
1645696760000|2022-02-24 09:59:20|10671.43|10671.43|10671.06|10671.06|10671.57|10671.57|10670.86|10670.86|0
1645696770000|2022-02-24 09:59:30|10670.19|10670.19|10669.94|10669.94|10670.19|10670.19|10669.94|10669.94|0
1645696780000|2022-02-24 09:59:40|10669.51|10669.51|10668.91|10668.91|10669.51|10669.51|10668.91|10668.91|0
1645696790000|2022-02-24 09:59:50|10669.91|10669.91|10666.29|10666.29|10670.61|10670.61|10666.29|10666.29|0
1645696800000|2022-02-24 10:00:00|10665.14|10665.14|10666.18|10666.18|10666.18|10666.18|10664.79|10664.79|0
1645696810000|2022-02-24 10:00:10|10665.97|10665.97|10665.97|10665.97|10665.97|10665.97|10665.97|10665.97|0
1645696820000|2022-02-24 10:00:20|10666.85|10666.85|10666.53|10666.53|10666.86|10666.86|10666.53|10666.53|0
1645696830000|2022-02-24 10:00:30|10666.89|10666.89|10667.39|10667.39|10667.39|10667.39|10666.57|10666.57|0
1645696840000|2022-02-24 10:00:40|10666.79|10666.79|10665.14|10665.14|10666.99|10666.99|10665.14|10665.14|0
1645696850000|2022-02-24 10:00:50|10664.56|10664.56|10663.51|10663.51|10665.26|10665.26|10663.51|10663.51|0
1645696860000|2022-02-24 10:01:00|10663.4|10663.4|10658.01|10658.01|10663.4|10663.4|10658.01|10658.01|0
1645696870000|2022-02-24 10:01:10|10659.34|10659.34|10660.21|10660.21|10660.41|10660.41|10659.21|10659.21|0
1645696880000|2022-02-24 10:01:20|10660.46|10660.46|10660.1|10660.1|10660.46|10660.46|10660.1|10660.1|0
1645696890000|2022-02-24 10:01:30|10660.46|10660.46|10660.03|10660.03|10660.46|10660.46|10660.03|10660.03|0
1645696900000|2022-02-24 10:01:40|10661.18|10661.18|10662.48|10662.48|10662.48|10662.48|10660.72|10660.72|0
1645696910000|2022-02-24 10:01:50|10662.84|10662.84|10666.74|10666.74|10667.36|10667.36|10662.84|10662.84|0
1645696920000|2022-02-24 10:02:00|10665.48|10665.48|10665.1|10665.1|10665.74|10665.74|10664.96|10664.96|0
1645696930000|2022-02-24 10:02:10|10664.4|10664.4|10656.97|10656.97|10664.83|10664.83|10656.97|10656.97|0
1645696940000|2022-02-24 10:02:20|10657.43|10657.43|10656.3|10656.3|10657.43|10657.43|10656.3|10656.3|0
1645696950000|2022-02-24 10:02:30|10656.64|10656.64|10656.75|10656.75|10656.75|10656.75|10656.64|10656.64|0
1645696960000|2022-02-24 10:02:40|10656.32|10656.32|10656.98|10656.98|10656.98|10656.98|10656.32|10656.32|0
1645696970000|2022-02-24 10:02:50|10656.1|10656.1|10654.71|10654.71|10656.1|10656.1|10654.71|10654.71|0
1645696980000|2022-02-24 10:03:00|10654.11|10654.11|10651.57|10651.57|10654.11|10654.11|10651.57|10651.57|0
1645696990000|2022-02-24 10:03:10|10651.37|10651.37|10651.67|10651.67|10651.67|10651.67|10650.73|10650.73|0
1645697000000|2022-02-24 10:03:20|10652.04|10652.04|10652.04|10652.04|10652.04|10652.04|10652.04|10652.04|0
1645697010000|2022-02-24 10:03:30|10651.63|10651.63|10651.63|10651.63|10651.63|10651.63|10651.63|10651.63|0
1645697030000|2022-02-24 10:03:50|10651.86|10651.86|10650.28|10650.28|10651.86|10651.86|10650.28|10650.28|0
1645697040000|2022-02-24 10:04:00|10649.21|10649.21|10652.65|10652.65|10652.65|10652.65|10649.21|10649.21|0
1645697050000|2022-02-24 10:04:10|10653.51|10653.51|10656.58|10656.58|10657.41|10657.41|10653.51|10653.51|0
1645697060000|2022-02-24 10:04:20|10656.75|10656.75|10657.69|10657.69|10658|10658|10656.75|10656.75|0
1645697070000|2022-02-24 10:04:30|10659.07|10659.07|10661.32|10661.32|10661.32|10661.32|10659.07|10659.07|0
1645697080000|2022-02-24 10:04:40|10661.01|10661.01|10661.15|10661.15|10661.15|10661.15|10660.69|10660.69|0
1645697100000|2022-02-24 10:05:00|10661.58|10661.58|10661.58|10661.58|10661.58|10661.58|10661.58|10661.58|0
1645697110000|2022-02-24 10:05:10|10662.05|10662.05|10663.33|10663.33|10663.33|10663.33|10662.05|10662.05|0
1645697120000|2022-02-24 10:05:20|10663.59|10663.59|10663.84|10663.84|10664.15|10664.15|10663.59|10663.59|0
1645697130000|2022-02-24 10:05:30|10664.7|10664.7|10668.25|10668.25|10668.25|10668.25|10664.7|10664.7|0
1645697140000|2022-02-24 10:05:40|10667.89|10667.89|10667.89|10667.89|10667.89|10667.89|10667.89|10667.89|0
1645697150000|2022-02-24 10:05:50|10668.45|10668.45|10669.64|10669.64|10669.64|10669.64|10668.45|10668.45|0
1645697160000|2022-02-24 10:06:00|10670.25|10670.25|10669.85|10669.85|10670.25|10670.25|10668.25|10668.25|0
1645697170000|2022-02-24 10:06:10|10670.31|10670.31|10670.57|10670.57|10671.49|10671.49|10670.31|10670.31|0
1645697180000|2022-02-24 10:06:20|10670.1|10670.1|10670.1|10670.1|10670.1|10670.1|10670.1|10670.1|0
1645697220000|2022-02-24 10:07:00|10670.29|10670.29|10670.1|10670.1|10670.29|10670.29|10670.1|10670.1|0
1645697230000|2022-02-24 10:07:10|10669.97|10669.97|10673.57|10673.57|10673.57|10673.57|10669.97|10669.97|0
1645697240000|2022-02-24 10:07:20|10673.23|10673.23|10672.6|10672.6|10673.23|10673.23|10672.6|10672.6|0
1645697250000|2022-02-24 10:07:30|10673.03|10673.03|10674.08|10674.08|10674.08|10674.08|10673.03|10673.03|0
1645697260000|2022-02-24 10:07:40|10674.28|10674.28|10673.66|10673.66|10674.28|10674.28|10673.46|10673.46|0
1645697270000|2022-02-24 10:07:50|10674.02|10674.02|10673.95|10673.95|10674.23|10674.23|10673.81|10673.81|0
1645697280000|2022-02-24 10:08:00|10674.18|10674.18|10674.38|10674.38|10674.38|10674.38|10674.03|10674.03|0
1645697300000|2022-02-24 10:08:20|10675.31|10675.31|10675.49|10675.49|10675.49|10675.49|10674.65|10674.65|0
1645697310000|2022-02-24 10:08:30|10675.13|10675.13|10677.31|10677.31|10677.31|10677.31|10675.13|10675.13|0
1645697320000|2022-02-24 10:08:40|10677.54|10677.54|10677.89|10677.89|10677.89|10677.89|10677.54|10677.54|0
1645697330000|2022-02-24 10:08:50|10677.57|10677.57|10677.18|10677.18|10677.57|10677.57|10677.18|10677.18|0
1645697340000|2022-02-24 10:09:00|10677.49|10677.49|10676.8|10676.8|10677.49|10677.49|10676.8|10676.8|0
1645697350000|2022-02-24 10:09:10|10676.09|10676.09|10686.02|10686.02|10686.02|10686.02|10676.09|10676.09|0
1645697360000|2022-02-24 10:09:20|10686.3|10686.3|10686.62|10686.62|10686.62|10686.62|10686.3|10686.3|0
1645697370000|2022-02-24 10:09:30|10687.42|10687.42|10687.14|10687.14|10687.79|10687.79|10687.14|10687.14|0
1645697380000|2022-02-24 10:09:40|10687.58|10687.58|10687.58|10687.58|10687.58|10687.58|10687.58|10687.58|0
1645697390000|2022-02-24 10:09:50|10688.09|10688.09|10688.09|10688.09|10688.09|10688.09|10688.09|10688.09|0
1645697400000|2022-02-24 10:10:00|10687.81|10687.81|10688.11|10688.11|10688.11|10688.11|10687.81|10687.81|0
1645697410000|2022-02-24 10:10:10|10687.93|10687.93|10688.3|10688.3|10688.3|10688.3|10687.93|10687.93|0
1645697420000|2022-02-24 10:10:20|10687.94|10687.94|10688.24|10688.24|10688.24|10688.24|10687.94|10687.94|0
1645697430000|2022-02-24 10:10:30|10687.36|10687.36|10684.37|10684.37|10687.36|10687.36|10684.37|10684.37|0
1645697440000|2022-02-24 10:10:40|10684.8|10684.8|10679.13|10679.13|10684.8|10684.8|10679.13|10679.13|0
1645697450000|2022-02-24 10:10:50|10679.36|10679.36|10679.36|10679.36|10679.36|10679.36|10679.36|10679.36|0
1645697460000|2022-02-24 10:11:00|10679.16|10679.16|10679.93|10679.93|10679.93|10679.93|10679.01|10679.01|0
1645697470000|2022-02-24 10:11:10|10680.39|10680.39|10682.05|10682.05|10682.05|10682.05|10680.39|10680.39|0
1645697480000|2022-02-24 10:11:20|10682.19|10682.19|10682.55|10682.55|10682.55|10682.55|10682.19|10682.19|0
1645697490000|2022-02-24 10:11:30|10682.32|10682.32|10683.03|10683.03|10683.03|10683.03|10682.32|10682.32|0
1645697500000|2022-02-24 10:11:40|10682.4|10682.4|10681.34|10681.34|10682.4|10682.4|10681.34|10681.34|0
1645697510000|2022-02-24 10:11:50|10681.81|10681.81|10681.45|10681.45|10681.81|10681.81|10681.45|10681.45|0
1645697520000|2022-02-24 10:12:00|10679.51|10679.51|10674.76|10674.76|10679.51|10679.51|10674.76|10674.76|0
1645697530000|2022-02-24 10:12:10|10675.07|10675.07|10676.02|10676.02|10676.02|10676.02|10675.07|10675.07|0
1645697540000|2022-02-24 10:12:20|10675.13|10675.13|10674.08|10674.08|10675.72|10675.72|10674.08|10674.08|0
1645697550000|2022-02-24 10:12:30|10674.71|10674.71|10674.39|10674.39|10674.71|10674.71|10674.08|10674.08|0
1645697560000|2022-02-24 10:12:40|10673.34|10673.34|10673.34|10673.34|10673.34|10673.34|10673.34|10673.34|0
1645697570000|2022-02-24 10:12:50|10673.2|10673.2|10673.2|10673.2|10673.2|10673.2|10673.2|10673.2|0
1645697580000|2022-02-24 10:13:00|10673.05|10673.05|10670.95|10670.95|10673.05|10673.05|10670.95|10670.95|0
1645697590000|2022-02-24 10:13:10|10670.69|10670.69|10666.43|10666.43|10670.69|10670.69|10666.43|10666.43|0
1645697600000|2022-02-24 10:13:20|10666.21|10666.21|10666.53|10666.53|10666.53|10666.53|10665.74|10665.74|0
1645697610000|2022-02-24 10:13:30|10665.21|10665.21|10659.47|10659.47|10665.21|10665.21|10659.26|10659.26|0
1645697620000|2022-02-24 10:13:40|10657.94|10657.94|10652.71|10652.71|10657.94|10657.94|10652.71|10652.71|0
1645697630000|2022-02-24 10:13:50|10651.41|10651.41|10649.97|10649.97|10651.41|10651.41|10649.97|10649.97|0
1645697640000|2022-02-24 10:14:00|10649.73|10649.73|10645.34|10645.34|10649.89|10649.89|10645.34|10645.34|0
1645697650000|2022-02-24 10:14:10|10644.91|10644.91|10644.55|10644.55|10644.91|10644.91|10644.12|10644.12|0
1645697660000|2022-02-24 10:14:20|10643.86|10643.86|10645.07|10645.07|10645.07|10645.07|10643.15|10643.15|0
1645697670000|2022-02-24 10:14:30|10645.79|10645.79|10644.07|10644.07|10645.79|10645.79|10643.91|10643.91|0
1645697680000|2022-02-24 10:14:40|10643.35|10643.35|10643.35|10643.35|10643.35|10643.35|10643.35|10643.35|0
1645697700000|2022-02-24 10:15:00|10644.93|10644.93|10645.78|10645.78|10645.88|10645.88|10644.93|10644.93|0
1645697710000|2022-02-24 10:15:10|10646.09|10646.09|10647|10647|10647.23|10647.23|10646.08|10646.08|0
1645697720000|2022-02-24 10:15:20|10646.21|10646.21|10646.47|10646.47|10646.47|10646.47|10645.77|10645.77|0
1645697730000|2022-02-24 10:15:30|10645.31|10645.31|10646.1|10646.1|10646.44|10646.44|10645.31|10645.31|0
1645697740000|2022-02-24 10:15:40|10645.29|10645.29|10640.19|10640.19|10645.29|10645.29|10638.89|10638.89|0
1645697750000|2022-02-24 10:15:50|10641.08|10641.08|10640.99|10640.99|10641.08|10641.08|10640.62|10640.62|0
1645697760000|2022-02-24 10:16:00|10640.83|10640.83|10641|10641|10641.19|10641.19|10640.83|10640.83|0
1645697770000|2022-02-24 10:16:10|10641.46|10641.46|10639.98|10639.98|10641.47|10641.47|10639.98|10639.98|0
1645697780000|2022-02-24 10:16:20|10639.12|10639.12|10636.78|10636.78|10639.12|10639.12|10636.61|10636.61|0
1645697790000|2022-02-24 10:16:30|10636.17|10636.17|10631.93|10631.93|10636.17|10636.17|10631.66|10631.66|0
1645697800000|2022-02-24 10:16:40|10631.5|10631.5|10629.57|10629.57|10631.5|10631.5|10629.2|10629.2|0
1645697810000|2022-02-24 10:16:50|10627.19|10627.19|10626.74|10626.74|10627.19|10627.19|10626.74|10626.74|0
1645697820000|2022-02-24 10:17:00|10626.55|10626.55|10623.1|10623.1|10626.55|10626.55|10622.6|10622.6|0
1645697830000|2022-02-24 10:17:10|10623.5|10623.5|10622.82|10622.82|10623.63|10623.63|10622.82|10622.82|0
1645697840000|2022-02-24 10:17:20|10622.37|10622.37|10622.37|10622.37|10622.37|10622.37|10622.37|10622.37|0
1645697850000|2022-02-24 10:17:30|10622.48|10622.48|10625.45|10625.45|10625.45|10625.45|10622.24|10622.24|0
1645697860000|2022-02-24 10:17:40|10624.66|10624.66|10624.2|10624.2|10625.35|10625.35|10624.2|10624.2|0
1645697870000|2022-02-24 10:17:50|10624.47|10624.47|10624.01|10624.01|10624.61|10624.61|10624.01|10624.01|0
1645697880000|2022-02-24 10:18:00|10624.42|10624.42|10622.55|10622.55|10624.62|10624.62|10622.55|10622.55|0
1645697890000|2022-02-24 10:18:10|10622.23|10622.23|10622.95|10622.95|10622.95|10622.95|10622.23|10622.23|0
1645697900000|2022-02-24 10:18:20|10623.66|10623.66|10623.66|10623.66|10623.66|10623.66|10623.66|10623.66|0
1645697920000|2022-02-24 10:18:40|10623.32|10623.32|10623.32|10623.32|10623.32|10623.32|10623.32|10623.32|0
1645697930000|2022-02-24 10:18:50|10623.21|10623.21|10623.4|10623.4|10623.4|10623.4|10623.21|10623.21|0
1645697940000|2022-02-24 10:19:00|10622.61|10622.61|10614.76|10614.76|10622.61|10622.61|10614.76|10614.76|0
1645697950000|2022-02-24 10:19:10|10615.64|10615.64|10615.97|10615.97|10616.49|10616.49|10614.72|10614.72|0
1645697960000|2022-02-24 10:19:20|10616.32|10616.32|10616.32|10616.32|10616.32|10616.32|10616.32|10616.32|0
1645697970000|2022-02-24 10:19:30|10617.11|10617.11|10616.56|10616.56|10617.54|10617.54|10616.56|10616.56|0
1645697980000|2022-02-24 10:19:40|10616.2|10616.2|10608.66|10608.66|10616.2|10616.2|10608.66|10608.66|0
1645697990000|2022-02-24 10:19:50|10607.87|10607.87|10603.17|10603.17|10607.87|10607.87|10603.17|10603.17|0
1645698000000|2022-02-24 10:20:00|10603.63|10603.63|10603.88|10603.88|10604.17|10604.17|10603.57|10603.57|0
1645698010000|2022-02-24 10:20:10|10601.68|10601.68|10593.92|10593.92|10601.68|10601.68|10593.92|10593.92|0
1645698020000|2022-02-24 10:20:20|10593.69|10593.69|10592.11|10592.11|10593.69|10593.69|10592.11|10592.11|0
1645698030000|2022-02-24 10:20:30|10592.2|10592.2|10596.01|10596.01|10596.01|10596.01|10592.2|10592.2|0
1645698040000|2022-02-24 10:20:40|10596.26|10596.26|10596.51|10596.51|10596.51|10596.51|10596.26|10596.26|0
1645698050000|2022-02-24 10:20:50|10596.3|10596.3|10597.88|10597.88|10597.88|10597.88|10596.3|10596.3|0
1645698060000|2022-02-24 10:21:00|10599.64|10599.64|10599.58|10599.58|10600.02|10600.02|10599.58|10599.58|0
1645698070000|2022-02-24 10:21:10|10599.49|10599.49|10591.78|10591.78|10599.49|10599.49|10591.78|10591.78|0
1645698080000|2022-02-24 10:21:20|10591.55|10591.55|10593.54|10593.54|10593.77|10593.77|10591.55|10591.55|0
1645698090000|2022-02-24 10:21:30|10592.6|10592.6|10591.74|10591.74|10592.6|10592.6|10591.74|10591.74|0
1645698100000|2022-02-24 10:21:40|10590.6|10590.6|10590.46|10590.46|10590.6|10590.6|10589.11|10589.11|0
1645698110000|2022-02-24 10:21:50|10590.55|10590.55|10590.92|10590.92|10590.92|10590.92|10590.55|10590.55|0
1645698120000|2022-02-24 10:22:00|10590.66|10590.66|10590.34|10590.34|10590.66|10590.66|10590.3|10590.3|0
1645698130000|2022-02-24 10:22:10|10590.69|10590.69|10590.69|10590.69|10590.69|10590.69|10590.69|10590.69|0
1645698140000|2022-02-24 10:22:20|10590.57|10590.57|10582.6|10582.6|10590.57|10590.57|10582.6|10582.6|0
1645698150000|2022-02-24 10:22:30|10582.11|10582.11|10578.74|10578.74|10582.11|10582.11|10578.61|10578.61|0
1645698160000|2022-02-24 10:22:40|10578.88|10578.88|10575.67|10575.67|10579.45|10579.45|10574.62|10574.62|0
1645698170000|2022-02-24 10:22:50|10575.48|10575.48|10579.5|10579.5|10579.69|10579.69|10575.48|10575.48|0
1645698180000|2022-02-24 10:23:00|10579.3|10579.3|10581.1|10581.1|10581.1|10581.1|10578.42|10578.42|0
1645698190000|2022-02-24 10:23:10|10580.9|10580.9|10579.14|10579.14|10580.9|10580.9|10579.14|10579.14|0
1645698200000|2022-02-24 10:23:20|10578.51|10578.51|10578.62|10578.62|10579.05|10579.05|10578.51|10578.51|0
1645698210000|2022-02-24 10:23:30|10579.25|10579.25|10578.86|10578.86|10579.25|10579.25|10578.6|10578.6|0
1645698220000|2022-02-24 10:23:40|10579.23|10579.23|10578.53|10578.53|10579.23|10579.23|10578.53|10578.53|0
1645698230000|2022-02-24 10:23:50|10578.31|10578.31|10570.11|10570.11|10578.31|10578.31|10570.07|10570.07|0
1645698240000|2022-02-24 10:24:00|10570.97|10570.97|10572.83|10572.83|10573.19|10573.19|10570.97|10570.97|0
1645698250000|2022-02-24 10:24:10|10572.97|10572.97|10575.77|10575.77|10575.9|10575.9|10572.97|10572.97|0
1645698260000|2022-02-24 10:24:20|10574.89|10574.89|10573.92|10573.92|10575.26|10575.26|10573.92|10573.92|0
1645698270000|2022-02-24 10:24:30|10573.49|10573.49|10570.56|10570.56|10573.49|10573.49|10570.56|10570.56|0
1645698280000|2022-02-24 10:24:40|10570.18|10570.18|10570.3|10570.3|10570.3|10570.3|10570.18|10570.18|0
1645698290000|2022-02-24 10:24:50|10570.16|10570.16|10568.98|10568.98|10570.16|10570.16|10568.98|10568.98|0
1645698300000|2022-02-24 10:25:00|10568.61|10568.61|10566.46|10566.46|10568.61|10568.61|10566.46|10566.46|0
1645698310000|2022-02-24 10:25:10|10565.86|10565.86|10565.27|10565.27|10565.86|10565.86|10565.27|10565.27|0
1645698320000|2022-02-24 10:25:20|10564.51|10564.51|10565.83|10565.83|10566.66|10566.66|10564.51|10564.51|0
1645698330000|2022-02-24 10:25:30|10565.59|10565.59|10567.26|10567.26|10567.26|10567.26|10565.59|10565.59|0
1645698340000|2022-02-24 10:25:40|10568.12|10568.12|10568.12|10568.12|10568.12|10568.12|10568.12|10568.12|0
1645698350000|2022-02-24 10:25:50|10568.75|10568.75|10568.75|10568.75|10568.75|10568.75|10568.75|10568.75|0
1645698360000|2022-02-24 10:26:00|10567.46|10567.46|10567.53|10567.53|10567.76|10567.76|10566.82|10566.82|0
1645698370000|2022-02-24 10:26:10|10568.25|10568.25|10575.55|10575.55|10575.55|10575.55|10568.25|10568.25|0
1645698380000|2022-02-24 10:26:20|10575.69|10575.69|10577.38|10577.38|10577.56|10577.56|10575.69|10575.69|0
1645698390000|2022-02-24 10:26:30|10577.1|10577.1|10576.16|10576.16|10578.09|10578.09|10576.16|10576.16|0
1645698400000|2022-02-24 10:26:40|10575.77|10575.77|10575.07|10575.07|10575.77|10575.77|10574.76|10574.76|0
1645698410000|2022-02-24 10:26:50|10575.34|10575.34|10575.02|10575.02|10575.34|10575.34|10575.02|10575.02|0
1645698420000|2022-02-24 10:27:00|10575.42|10575.42|10573.06|10573.06|10575.42|10575.42|10573.06|10573.06|0
1645698430000|2022-02-24 10:27:10|10573.52|10573.52|10573.5|10573.5|10573.52|10573.52|10573.06|10573.06|0
1645698440000|2022-02-24 10:27:20|10573.22|10573.22|10573.22|10573.22|10573.22|10573.22|10573.22|10573.22|0
1645698450000|2022-02-24 10:27:30|10571.45|10571.45|10567.68|10567.68|10571.45|10571.45|10567.68|10567.68|0
1645698460000|2022-02-24 10:27:40|10567.82|10567.82|10567.16|10567.16|10567.82|10567.82|10566.9|10566.9|0
1645698470000|2022-02-24 10:27:50|10564.84|10564.84|10562.05|10562.05|10564.84|10564.84|10562.05|10562.05|0
1645698480000|2022-02-24 10:28:00|10561.34|10561.34|10561.43|10561.43|10561.83|10561.83|10561.12|10561.12|0
1645698490000|2022-02-24 10:28:10|10560.83|10560.83|10560.19|10560.19|10560.83|10560.83|10560.19|10560.19|0
1645698500000|2022-02-24 10:28:20|10559.87|10559.87|10558.02|10558.02|10559.87|10559.87|10558.02|10558.02|0
1645698510000|2022-02-24 10:28:30|10556.29|10556.29|10554.28|10554.28|10556.29|10556.29|10554.28|10554.28|0
1645698520000|2022-02-24 10:28:40|10554.17|10554.17|10554.27|10554.27|10554.27|10554.27|10554.17|10554.17|0
1645698530000|2022-02-24 10:28:50|10553.97|10553.97|10546.14|10546.14|10553.97|10553.97|10546.14|10546.14|0
1645698540000|2022-02-24 10:29:00|10545.42|10545.42|10543.3|10543.3|10546.3|10546.3|10543.3|10543.3|0
1645698550000|2022-02-24 10:29:10|10543.63|10543.63|10544.56|10544.56|10544.81|10544.81|10543.23|10543.23|0
1645698560000|2022-02-24 10:29:20|10544.26|10544.26|10545.82|10545.82|10545.82|10545.82|10543.45|10543.45|0
1645698570000|2022-02-24 10:29:30|10546.36|10546.36|10540.29|10540.29|10546.64|10546.64|10540.29|10540.29|0
1645698580000|2022-02-24 10:29:40|10539.88|10539.88|10539.62|10539.62|10540.02|10540.02|10539.35|10539.35|0
1645698590000|2022-02-24 10:29:50|10539.48|10539.48|10541.99|10541.99|10541.99|10541.99|10539.48|10539.48|0
1645698600000|2022-02-24 10:30:00|10542.31|10542.31|10539.02|10539.02|10542.31|10542.31|10539.02|10539.02|0
1645698610000|2022-02-24 10:30:10|10538.93|10538.93|10536.46|10536.46|10539.02|10539.02|10536.31|10536.31|0
1645698620000|2022-02-24 10:30:20|10536.73|10536.73|10537.52|10537.52|10537.66|10537.66|10536.73|10536.73|0
1645698630000|2022-02-24 10:30:30|10537.25|10537.25|10538.92|10538.92|10539.19|10539.19|10537.25|10537.25|0
1645698640000|2022-02-24 10:30:40|10539.19|10539.19|10539.1|10539.1|10539.19|10539.19|10537.83|10537.83|0
1645698650000|2022-02-24 10:30:50|10539.29|10539.29|10542.88|10542.88|10543.49|10543.49|10538.86|10538.86|0
1645698660000|2022-02-24 10:31:00|10542.16|10542.16|10542.52|10542.52|10542.52|10542.52|10542.16|10542.16|0
1645698670000|2022-02-24 10:31:10|10542.28|10542.28|10548.03|10548.03|10548.03|10548.03|10541.79|10541.79|0
1645698680000|2022-02-24 10:31:20|10548.82|10548.82|10551.77|10551.77|10551.77|10551.77|10548.82|10548.82|0
1645698690000|2022-02-24 10:31:30|10551.87|10551.87|10552.39|10552.39|10552.39|10552.39|10551.87|10551.87|0
1645698700000|2022-02-24 10:31:40|10552.17|10552.17|10551.66|10551.66|10552.17|10552.17|10551.66|10551.66|0
1645698710000|2022-02-24 10:31:50|10551.5|10551.5|10551.55|10551.55|10551.81|10551.81|10551.5|10551.5|0
1645698720000|2022-02-24 10:32:00|10551.19|10551.19|10551.08|10551.08|10551.19|10551.19|10551.08|10551.08|0
1645698730000|2022-02-24 10:32:10|10550.88|10550.88|10551.32|10551.32|10551.32|10551.32|10550.88|10550.88|0
1645698740000|2022-02-24 10:32:20|10550.97|10550.97|10550.87|10550.87|10550.97|10550.97|10550.87|10550.87|0
1645698750000|2022-02-24 10:32:30|10551.73|10551.73|10551.5|10551.5|10551.73|10551.73|10551.46|10551.46|0
1645698760000|2022-02-24 10:32:40|10551.64|10551.64|10552.52|10552.52|10552.52|10552.52|10551.64|10551.64|0
1645698770000|2022-02-24 10:32:50|10553.13|10553.13|10555.5|10555.5|10555.96|10555.96|10553.13|10553.13|0
1645698790000|2022-02-24 10:33:10|10555.96|10555.96|10560.95|10560.95|10561.58|10561.58|10555.96|10555.96|0
1645698800000|2022-02-24 10:33:20|10561.14|10561.14|10561.66|10561.66|10561.66|10561.66|10561.14|10561.14|0
1645698810000|2022-02-24 10:33:30|10562|10562|10562.21|10562.21|10562.32|10562.32|10562|10562|0
1645698830000|2022-02-24 10:33:50|10562.34|10562.34|10564.23|10564.23|10564.23|10564.23|10562.34|10562.34|0
1645698840000|2022-02-24 10:34:00|10563.87|10563.87|10564.5|10564.5|10564.5|10564.5|10563.87|10563.87|0
1645698850000|2022-02-24 10:34:10|10564.75|10564.75|10570.86|10570.86|10570.86|10570.86|10564.75|10564.75|0
1645698860000|2022-02-24 10:34:20|10571.21|10571.21|10576.56|10576.56|10577.35|10577.35|10571.21|10571.21|0
1645698870000|2022-02-24 10:34:30|10576.13|10576.13|10576.13|10576.13|10576.13|10576.13|10576.13|10576.13|0
1645698880000|2022-02-24 10:34:40|10575.34|10575.34|10575.34|10575.34|10575.34|10575.34|10575.34|10575.34|0
1645698900000|2022-02-24 10:35:00|10575|10575|10575.14|10575.14|10575.14|10575.14|10575|10575|0
1645698920000|2022-02-24 10:35:20|10574.35|10574.35|10574|10574|10574.35|10574.35|10574|10574|0
1645698930000|2022-02-24 10:35:30|10574.16|10574.16|10571.33|10571.33|10574.16|10574.16|10571.33|10571.33|0
1645698940000|2022-02-24 10:35:40|10569.65|10569.65|10559.55|10559.55|10569.65|10569.65|10559.45|10559.45|0
1645698950000|2022-02-24 10:35:50|10559.23|10559.23|10554.72|10554.72|10559.23|10559.23|10554.72|10554.72|0
1645698960000|2022-02-24 10:36:00|10552.51|10552.51|10553.89|10553.89|10555.03|10555.03|10552.51|10552.51|0
1645698970000|2022-02-24 10:36:10|10553.02|10553.02|10553.64|10553.64|10553.77|10553.77|10552.87|10552.87|0
1645698980000|2022-02-24 10:36:20|10553.46|10553.46|10553.87|10553.87|10553.87|10553.87|10553.46|10553.46|0
1645698990000|2022-02-24 10:36:30|10553.54|10553.54|10551.05|10551.05|10553.54|10553.54|10551.05|10551.05|0
1645699000000|2022-02-24 10:36:40|10551.16|10551.16|10551|10551|10551.79|10551.79|10551|10551|0
1645699020000|2022-02-24 10:37:00|10550.69|10550.69|10551.04|10551.04|10551.48|10551.48|10550.69|10550.69|0
1645699040000|2022-02-24 10:37:20|10551.15|10551.15|10550.02|10550.02|10551.84|10551.84|10550.02|10550.02|0
1645699050000|2022-02-24 10:37:30|10550.26|10550.26|10550.26|10550.26|10550.26|10550.26|10550.26|10550.26|0
1645699060000|2022-02-24 10:37:40|10552.2|10552.2|10553.86|10553.86|10553.86|10553.86|10552.2|10552.2|0
1645699070000|2022-02-24 10:37:50|10553.57|10553.57|10553.57|10553.57|10553.57|10553.57|10553.57|10553.57|0
1645699080000|2022-02-24 10:38:00|10553.22|10553.22|10556.23|10556.23|10557.02|10557.02|10553.22|10553.22|0
1645699090000|2022-02-24 10:38:10|10557.56|10557.56|10557.56|10557.56|10557.91|10557.91|10557.56|10557.56|0
1645699100000|2022-02-24 10:38:20|10557.2|10557.2|10557.2|10557.2|10557.2|10557.2|10557.2|10557.2|0
1645699110000|2022-02-24 10:38:30|10556.97|10556.97|10556.77|10556.77|10556.97|10556.97|10556.77|10556.77|0
1645699120000|2022-02-24 10:38:40|10556.96|10556.96|10557.19|10557.19|10557.19|10557.19|10556.96|10556.96|0
1645699130000|2022-02-24 10:38:50|10558.57|10558.57|10558.11|10558.11|10559.57|10559.57|10557.94|10557.94|0
1645699140000|2022-02-24 10:39:00|10558.74|10558.74|10560.41|10560.41|10560.41|10560.41|10558.74|10558.74|0
1645699150000|2022-02-24 10:39:10|10560.1|10560.1|10561.8|10561.8|10562.3|10562.3|10560.1|10560.1|0
1645699160000|2022-02-24 10:39:20|10561.94|10561.94|10569.44|10569.44|10569.44|10569.44|10561.94|10561.94|0
1645699170000|2022-02-24 10:39:30|10569.53|10569.53|10569.96|10569.96|10569.96|10569.96|10569.53|10569.53|0
1645699180000|2022-02-24 10:39:40|10569.33|10569.33|10569.53|10569.53|10569.53|10569.53|10569.33|10569.33|0
1645699190000|2022-02-24 10:39:50|10569.96|10569.96|10574.69|10574.69|10574.69|10574.69|10569.96|10569.96|0
1645699200000|2022-02-24 10:40:00|10574.39|10574.39|10575.54|10575.54|10575.54|10575.54|10574.21|10574.21|0
1645699210000|2022-02-24 10:40:10|10575.97|10575.97|10578.99|10578.99|10578.99|10578.99|10575.82|10575.82|0
1645699220000|2022-02-24 10:40:20|10579.36|10579.36|10579.81|10579.81|10579.81|10579.81|10579.36|10579.36|0
1645699230000|2022-02-24 10:40:30|10580.57|10580.57|10580.57|10580.57|10580.57|10580.57|10580.57|10580.57|0
1645699240000|2022-02-24 10:40:40|10580.33|10580.33|10581.13|10581.13|10581.13|10581.13|10580.33|10580.33|0
1645699250000|2022-02-24 10:40:50|10580.41|10580.41|10576.21|10576.21|10580.41|10580.41|10576.21|10576.21|0
1645699260000|2022-02-24 10:41:00|10575.53|10575.53|10575.06|10575.06|10576.28|10576.28|10575.06|10575.06|0
1645699270000|2022-02-24 10:41:10|10574.27|10574.27|10571.95|10571.95|10574.27|10574.27|10571.95|10571.95|0
1645699280000|2022-02-24 10:41:20|10569.22|10569.22|10567.47|10567.47|10569.47|10569.47|10567.47|10567.47|0
1645699290000|2022-02-24 10:41:30|10567.38|10567.38|10567.54|10567.54|10567.65|10567.65|10567.3|10567.3|0
1645699300000|2022-02-24 10:41:40|10567.27|10567.27|10566.23|10566.23|10567.81|10567.81|10566.23|10566.23|0
1645699310000|2022-02-24 10:41:50|10566.08|10566.08|10566.31|10566.31|10566.31|10566.31|10565.06|10565.06|0
1645699320000|2022-02-24 10:42:00|10566.41|10566.41|10566.71|10566.71|10566.71|10566.71|10566.41|10566.41|0
1645699330000|2022-02-24 10:42:10|10566.9|10566.9|10566.23|10566.23|10567.4|10567.4|10566.23|10566.23|0
1645699340000|2022-02-24 10:42:20|10566.32|10566.32|10566.77|10566.77|10566.77|10566.77|10566.32|10566.32|0
1645699350000|2022-02-24 10:42:30|10566.91|10566.91|10567.43|10567.43|10568|10568|10566.85|10566.85|0
1645699360000|2022-02-24 10:42:40|10567.15|10567.15|10568.83|10568.83|10569.52|10569.52|10567.15|10567.15|0
1645699370000|2022-02-24 10:42:50|10567.95|10567.95|10568.39|10568.39|10568.39|10568.39|10567.95|10567.95|0
1645699380000|2022-02-24 10:43:00|10568.71|10568.71|10566.84|10566.84|10569.51|10569.51|10566.84|10566.84|0
1645699390000|2022-02-24 10:43:10|10565.64|10565.64|10563.96|10563.96|10565.64|10565.64|10563.96|10563.96|0
1645699400000|2022-02-24 10:43:20|10564.23|10564.23|10564.23|10564.23|10564.23|10564.23|10564.23|10564.23|0
1645699410000|2022-02-24 10:43:30|10563.86|10563.86|10563.86|10563.86|10563.86|10563.86|10563.86|10563.86|0
1645699420000|2022-02-24 10:43:40|10564.23|10564.23|10564.33|10564.33|10564.33|10564.33|10564.23|10564.23|0
1645699430000|2022-02-24 10:43:50|10565.04|10565.04|10564.97|10564.97|10565.67|10565.67|10564.97|10564.97|0
1645699440000|2022-02-24 10:44:00|10564.62|10564.62|10564.39|10564.39|10564.62|10564.62|10564.21|10564.21|0
1645699460000|2022-02-24 10:44:20|10564.15|10564.15|10559.13|10559.13|10564.15|10564.15|10559.13|10559.13|0
1645699470000|2022-02-24 10:44:30|10558.99|10558.99|10558.99|10558.99|10558.99|10558.99|10558.99|10558.99|0
1645699500000|2022-02-24 10:45:00|10558.44|10558.44|10558.17|10558.17|10558.44|10558.44|10557.45|10557.45|0
1645699510000|2022-02-24 10:45:10|10558.47|10558.47|10558.47|10558.47|10558.47|10558.47|10558.47|10558.47|0
1645699520000|2022-02-24 10:45:20|10557.84|10557.84|10557.84|10557.84|10557.84|10557.84|10557.84|10557.84|0
1645699540000|2022-02-24 10:45:40|10557.94|10557.94|10557.07|10557.07|10557.94|10557.94|10557.07|10557.07|0
1645699550000|2022-02-24 10:45:50|10556.57|10556.57|10552.55|10552.55|10556.57|10556.57|10552.55|10552.55|0
1645699560000|2022-02-24 10:46:00|10552.12|10552.12|10544.08|10544.08|10552.12|10552.12|10543.95|10543.95|0
1645699570000|2022-02-24 10:46:10|10544.19|10544.19|10543.42|10543.42|10544.19|10544.19|10543.42|10543.42|0
1645699580000|2022-02-24 10:46:20|10543.78|10543.78|10541.28|10541.28|10543.89|10543.89|10541.28|10541.28|0
1645699590000|2022-02-24 10:46:30|10540.93|10540.93|10539.13|10539.13|10540.93|10540.93|10539.13|10539.13|0
1645699600000|2022-02-24 10:46:40|10538.77|10538.77|10539.78|10539.78|10539.78|10539.78|10538.77|10538.77|0
1645699610000|2022-02-24 10:46:50|10540.57|10540.57|10540.42|10540.42|10541.53|10541.53|10540.42|10540.42|0
1645699620000|2022-02-24 10:47:00|10540.63|10540.63|10542.01|10542.01|10542.01|10542.01|10540.08|10540.08|0
1645699630000|2022-02-24 10:47:10|10542.17|10542.17|10554.33|10554.33|10554.33|10554.33|10542.17|10542.17|0
1645699640000|2022-02-24 10:47:20|10554.43|10554.43|10558.5|10558.5|10558.5|10558.5|10554.43|10554.43|0
1645699650000|2022-02-24 10:47:30|10558.39|10558.39|10558.39|10558.39|10558.39|10558.39|10558.39|10558.39|0
1645699660000|2022-02-24 10:47:40|10558.75|10558.75|10558.75|10558.75|10558.75|10558.75|10558.75|10558.75|0
1645699670000|2022-02-24 10:47:50|10559.19|10559.19|10559.19|10559.19|10559.19|10559.19|10559.19|10559.19|0
1645699680000|2022-02-24 10:48:00|10559.62|10559.62|10556.81|10556.81|10559.62|10559.62|10556.62|10556.62|0
1645699690000|2022-02-24 10:48:10|10556.43|10556.43|10556.06|10556.06|10556.43|10556.43|10556.06|10556.06|0
1645699700000|2022-02-24 10:48:20|10553.64|10553.64|10547.64|10547.64|10553.85|10553.85|10547.64|10547.64|0
1645699710000|2022-02-24 10:48:30|10548.1|10548.1|10548.1|10548.1|10548.1|10548.1|10548.1|10548.1|0
1645699720000|2022-02-24 10:48:40|10547.78|10547.78|10541.81|10541.81|10548.6|10548.6|10541.81|10541.81|0
1645699730000|2022-02-24 10:48:50|10541.63|10541.63|10533.79|10533.79|10541.63|10541.63|10533.79|10533.79|0
1645699740000|2022-02-24 10:49:00|10533.92|10533.92|10532.83|10532.83|10533.92|10533.92|10532.51|10532.51|0
1645699750000|2022-02-24 10:49:10|10534.15|10534.15|10536.32|10536.32|10536.32|10536.32|10534|10534|0
1645699760000|2022-02-24 10:49:20|10535.88|10535.88|10536.52|10536.52|10536.52|10536.52|10535.88|10535.88|0
1645699770000|2022-02-24 10:49:30|10537.39|10537.39|10537.39|10537.39|10537.39|10537.39|10537.39|10537.39|0
1645699780000|2022-02-24 10:49:40|10538.21|10538.21|10540.68|10540.68|10540.68|10540.68|10538.07|10538.07|0
1645699790000|2022-02-24 10:49:50|10541.12|10541.12|10538.67|10538.67|10542.99|10542.99|10538.67|10538.67|0
1645699800000|2022-02-24 10:50:00|10538.31|10538.31|10538.45|10538.45|10538.45|10538.45|10538.31|10538.31|0
1645699820000|2022-02-24 10:50:20|10541.61|10541.61|10542.18|10542.18|10542.18|10542.18|10541.25|10541.25|0
1645699830000|2022-02-24 10:50:30|10540.86|10540.86|10538.58|10538.58|10541.74|10541.74|10538.58|10538.58|0
1645699840000|2022-02-24 10:50:40|10537.43|10537.43|10529.38|10529.38|10537.43|10537.43|10529.38|10529.38|0
1645699850000|2022-02-24 10:50:50|10529.73|10529.73|10529.91|10529.91|10529.91|10529.91|10529.13|10529.13|0
1645699860000|2022-02-24 10:51:00|10531.24|10531.24|10530.85|10530.85|10533.24|10533.24|10530.55|10530.55|0
1645699870000|2022-02-24 10:51:10|10530.71|10530.71|10530.71|10530.71|10530.71|10530.71|10530.71|10530.71|0
1645699880000|2022-02-24 10:51:20|10531.06|10531.06|10530.61|10530.61|10531.06|10531.06|10530.27|10530.27|0
1645699890000|2022-02-24 10:51:30|10530.33|10530.33|10529.64|10529.64|10530.33|10530.33|10529.64|10529.64|0
1645699900000|2022-02-24 10:51:40|10530.35|10530.35|10530.35|10530.35|10530.35|10530.35|10530.35|10530.35|0
1645699930000|2022-02-24 10:52:10|10529.41|10529.41|10530.83|10530.83|10531|10531|10529.41|10529.41|0
1645699940000|2022-02-24 10:52:20|10530.4|10530.4|10531.44|10531.44|10531.44|10531.44|10529.08|10529.08|0
1645699960000|2022-02-24 10:52:40|10530.99|10530.99|10530.12|10530.12|10530.99|10530.99|10530.12|10530.12|0
1645699970000|2022-02-24 10:52:50|10529.73|10529.73|10529.92|10529.92|10529.92|10529.92|10529.57|10529.57|0
1645700000000|2022-02-24 10:53:20|10530.24|10530.24|10530.24|10530.24|10530.24|10530.24|10530.24|10530.24|0
1645700010000|2022-02-24 10:53:30|10530.95|10530.95|10530.95|10530.95|10530.95|10530.95|10530.95|10530.95|0
1645700020000|2022-02-24 10:53:40|10531.14|10531.14|10527.86|10527.86|10531.14|10531.14|10527.86|10527.86|0
1645700030000|2022-02-24 10:53:50|10527.26|10527.26|10527.26|10527.26|10527.26|10527.26|10527.26|10527.26|0
1645700040000|2022-02-24 10:54:00|10527.57|10527.57|10527.94|10527.94|10527.94|10527.94|10527.57|10527.57|0
1645700050000|2022-02-24 10:54:10|10528.48|10528.48|10532.7|10532.7|10532.7|10532.7|10528.48|10528.48|0
1645700060000|2022-02-24 10:54:20|10533.13|10533.13|10533.36|10533.36|10533.36|10533.36|10533.13|10533.13|0
1645700080000|2022-02-24 10:54:40|10533.86|10533.86|10533.23|10533.23|10533.86|10533.86|10533.23|10533.23|0
1645700090000|2022-02-24 10:54:50|10534.82|10534.82|10535.28|10535.28|10535.28|10535.28|10534.59|10534.59|0
1645700100000|2022-02-24 10:55:00|10535.59|10535.59|10533.48|10533.48|10535.59|10535.59|10533.48|10533.48|0
1645700110000|2022-02-24 10:55:10|10533.05|10533.05|10532|10532|10533.05|10533.05|10532|10532|0
1645700120000|2022-02-24 10:55:20|10532.35|10532.35|10533.28|10533.28|10533.28|10533.28|10532.35|10532.35|0
1645700130000|2022-02-24 10:55:30|10532.56|10532.56|10532.33|10532.33|10532.56|10532.56|10532.33|10532.33|0
1645700140000|2022-02-24 10:55:40|10532.58|10532.58|10532.58|10532.58|10532.58|10532.58|10532.58|10532.58|0
1645700150000|2022-02-24 10:55:50|10532.78|10532.78|10532.78|10532.78|10532.78|10532.78|10532.78|10532.78|0
1645700160000|2022-02-24 10:56:00|10533.12|10533.12|10535.93|10535.93|10536.42|10536.42|10533.12|10533.12|0
1645700170000|2022-02-24 10:56:10|10535.57|10535.57|10538.07|10538.07|10538.51|10538.51|10535.57|10535.57|0
1645700180000|2022-02-24 10:56:20|10537.96|10537.96|10537.24|10537.24|10537.96|10537.96|10536.98|10536.98|0
1645700190000|2022-02-24 10:56:30|10537.53|10537.53|10537.53|10537.53|10537.53|10537.53|10537.53|10537.53|0
1645700200000|2022-02-24 10:56:40|10536.79|10536.79|10535.9|10535.9|10536.79|10536.79|10535.9|10535.9|0
1645700220000|2022-02-24 10:57:00|10535.55|10535.55|10536.07|10536.07|10536.07|10536.07|10535.4|10535.4|0
1645700240000|2022-02-24 10:57:20|10536.41|10536.41|10538.41|10538.41|10538.41|10538.41|10536.41|10536.41|0
1645700250000|2022-02-24 10:57:30|10538.19|10538.19|10537.35|10537.35|10538.19|10538.19|10536.57|10536.57|0
1645700260000|2022-02-24 10:57:40|10537.16|10537.16|10537.16|10537.16|10537.16|10537.16|10536.98|10536.98|0
1645700270000|2022-02-24 10:57:50|10537.02|10537.02|10536.67|10536.67|10538.62|10538.62|10536.58|10536.58|0
1645700280000|2022-02-24 10:58:00|10537.38|10537.38|10532.26|10532.26|10537.38|10537.38|10532.26|10532.26|0
1645700290000|2022-02-24 10:58:10|10532.1|10532.1|10532.1|10532.1|10532.1|10532.1|10532.1|10532.1|0
1645700310000|2022-02-24 10:58:30|10532.41|10532.41|10532.63|10532.63|10532.63|10532.63|10532.28|10532.28|0
1645700320000|2022-02-24 10:58:40|10534.31|10534.31|10534.31|10534.31|10534.31|10534.31|10534.31|10534.31|0
1645700330000|2022-02-24 10:58:50|10535|10535|10533.76|10533.76|10535|10535|10533.32|10533.32|0
1645700340000|2022-02-24 10:59:00|10533.26|10533.26|10534.76|10534.76|10535.27|10535.27|10533.26|10533.26|0
1645700350000|2022-02-24 10:59:10|10533.88|10533.88|10532.48|10532.48|10533.88|10533.88|10532.07|10532.07|0
1645700360000|2022-02-24 10:59:20|10532.13|10532.13|10531.88|10531.88|10532.13|10532.13|10531.88|10531.88|0
1645700370000|2022-02-24 10:59:30|10532.68|10532.68|10529.65|10529.65|10532.86|10532.86|10529.65|10529.65|0
1645700380000|2022-02-24 10:59:40|10529.3|10529.3|10528.78|10528.78|10529.3|10529.3|10528.78|10528.78|0
1645700390000|2022-02-24 10:59:50|10529.22|10529.22|10528.76|10528.76|10529.22|10529.22|10528.76|10528.76|0
1645700400000|2022-02-24 11:00:00|10528.9|10528.9|10527.73|10527.73|10529.04|10529.04|10527.27|10527.27|0
1645700410000|2022-02-24 11:00:10|10528.09|10528.09|10528.81|10528.81|10528.81|10528.81|10528.09|10528.09|0
1645700420000|2022-02-24 11:00:20|10528.95|10528.95|10529.76|10529.76|10531.02|10531.02|10528.95|10528.95|0
1645700430000|2022-02-24 11:00:30|10530.39|10530.39|10530.21|10530.21|10530.46|10530.46|10529.67|10529.67|0
1645700440000|2022-02-24 11:00:40|10529.9|10529.9|10528.46|10528.46|10529.9|10529.9|10527.9|10527.9|0
1645700450000|2022-02-24 11:00:50|10528.77|10528.77|10528.34|10528.34|10528.77|10528.77|10528.34|10528.34|0
1645700460000|2022-02-24 11:01:00|10528.2|10528.2|10528.38|10528.38|10528.38|10528.38|10527.84|10527.84|0
1645700470000|2022-02-24 11:01:10|10528.61|10528.61|10530.59|10530.59|10530.81|10530.81|10528.61|10528.61|0
1645700480000|2022-02-24 11:01:20|10530.73|10530.73|10530.67|10530.67|10531.14|10531.14|10530.67|10530.67|0
1645700490000|2022-02-24 11:01:30|10530.96|10530.96|10527.65|10527.65|10531.29|10531.29|10526.07|10526.07|0
1645700500000|2022-02-24 11:01:40|10526.93|10526.93|10518.3|10518.3|10526.93|10526.93|10517.89|10517.89|0
1645700510000|2022-02-24 11:01:50|10518.43|10518.43|10516.46|10516.46|10518.43|10518.43|10516.46|10516.46|0
1645700520000|2022-02-24 11:02:00|10516.77|10516.77|10515.53|10515.53|10516.77|10516.77|10515.53|10515.53|0
1645700530000|2022-02-24 11:02:10|10513.42|10513.42|10508.21|10508.21|10513.8|10513.8|10507.23|10507.23|0
1645700540000|2022-02-24 11:02:20|10508.53|10508.53|10507.22|10507.22|10508.53|10508.53|10506.53|10506.53|0
1645700550000|2022-02-24 11:02:30|10507.4|10507.4|10507.4|10507.4|10507.4|10507.4|10507.4|10507.4|0
1645700560000|2022-02-24 11:02:40|10507.59|10507.59|10506.45|10506.45|10507.59|10507.59|10506.45|10506.45|0
1645700570000|2022-02-24 11:02:50|10506.24|10506.24|10506.24|10506.24|10506.24|10506.24|10506.24|10506.24|0
1645700580000|2022-02-24 11:03:00|10505.99|10505.99|10505.32|10505.32|10505.99|10505.99|10503.16|10503.16|0
1645700590000|2022-02-24 11:03:10|10504.45|10504.45|10505.32|10505.32|10506.03|10506.03|10504.45|10504.45|0
1645700600000|2022-02-24 11:03:20|10505.75|10505.75|10505.6|10505.6|10505.75|10505.75|10505.6|10505.6|0
1645700610000|2022-02-24 11:03:30|10505.42|10505.42|10506.02|10506.02|10506.73|10506.73|10505.42|10505.42|0
1645700620000|2022-02-24 11:03:40|10506.81|10506.81|10507.03|10507.03|10508|10508|10506.81|10506.81|0
1645700630000|2022-02-24 11:03:50|10507.92|10507.92|10506.33|10506.33|10507.92|10507.92|10506.21|10506.21|0
1645700640000|2022-02-24 11:04:00|10506.77|10506.77|10506.51|10506.51|10506.77|10506.77|10505.46|10505.46|0
1645700650000|2022-02-24 11:04:10|10503.91|10503.91|10501.67|10501.67|10503.91|10503.91|10501.67|10501.67|0
1645700660000|2022-02-24 11:04:20|10503.25|10503.25|10503.48|10503.48|10503.48|10503.48|10503.25|10503.25|0
1645700670000|2022-02-24 11:04:30|10503.65|10503.65|10503.65|10503.65|10503.65|10503.65|10503.65|10503.65|0
1645700680000|2022-02-24 11:04:40|10504.97|10504.97|10505.41|10505.41|10505.41|10505.41|10503.98|10503.98|0
1645700690000|2022-02-24 11:04:50|10504.8|10504.8|10504.46|10504.46|10504.8|10504.8|10504.46|10504.46|0
1645700700000|2022-02-24 11:05:00|10504.74|10504.74|10504.4|10504.4|10504.74|10504.74|10504.4|10504.4|0
1645700710000|2022-02-24 11:05:10|10503.33|10503.33|10505.54|10505.54|10505.54|10505.54|10503.33|10503.33|0
1645700720000|2022-02-24 11:05:20|10505.19|10505.19|10506.02|10506.02|10506.02|10506.02|10505.19|10505.19|0
1645700730000|2022-02-24 11:05:30|10505.56|10505.56|10504.71|10504.71|10505.56|10505.56|10503.66|10503.66|0
1645700740000|2022-02-24 11:05:40|10504.98|10504.98|10504.64|10504.64|10505.07|10505.07|10504.61|10504.61|0
1645700750000|2022-02-24 11:05:50|10504.21|10504.21|10504.52|10504.52|10504.52|10504.52|10504.21|10504.21|0
1645700760000|2022-02-24 11:06:00|10504.06|10504.06|10501.9|10501.9|10504.06|10504.06|10501.9|10501.9|0
1645700770000|2022-02-24 11:06:10|10501.46|10501.46|10499.29|10499.29|10501.46|10501.46|10499.29|10499.29|0
1645700780000|2022-02-24 11:06:20|10498.78|10498.78|10498.78|10498.78|10498.78|10498.78|10498.78|10498.78|0
1645700790000|2022-02-24 11:06:30|10498.51|10498.51|10495.21|10495.21|10498.51|10498.51|10495.21|10495.21|0
1645700800000|2022-02-24 11:06:40|10495.03|10495.03|10494.49|10494.49|10495.16|10495.16|10494.49|10494.49|0
1645700810000|2022-02-24 11:06:50|10494.24|10494.24|10490.65|10490.65|10494.24|10494.24|10490.65|10490.65|0
1645700820000|2022-02-24 11:07:00|10490.36|10490.36|10491.06|10491.06|10491.06|10491.06|10490.27|10490.27|0
1645700830000|2022-02-24 11:07:10|10490.18|10490.18|10487.99|10487.99|10491.06|10491.06|10487.99|10487.99|0
1645700840000|2022-02-24 11:07:20|10485.71|10485.71|10482.39|10482.39|10485.71|10485.71|10480.01|10480.01|0
1645700850000|2022-02-24 11:07:30|10482.17|10482.17|10486.93|10486.93|10487.14|10487.14|10481.49|10481.49|0
1645700860000|2022-02-24 11:07:40|10487.28|10487.28|10489.1|10489.1|10489.1|10489.1|10487.28|10487.28|0
1645700870000|2022-02-24 11:07:50|10489.47|10489.47|10489.66|10489.66|10489.66|10489.66|10489.47|10489.47|0
1645700880000|2022-02-24 11:08:00|10489.41|10489.41|10488.73|10488.73|10489.41|10489.41|10488.41|10488.41|0
1645700890000|2022-02-24 11:08:10|10488.31|10488.31|10480.03|10480.03|10488.31|10488.31|10479.34|10479.34|0
1645700900000|2022-02-24 11:08:20|10479.94|10479.94|10482.84|10482.84|10482.84|10482.84|10479.94|10479.94|0
1645700910000|2022-02-24 11:08:30|10482.61|10482.61|10483.19|10483.19|10483.19|10483.19|10482.61|10482.61|0
1645700920000|2022-02-24 11:08:40|10483.38|10483.38|10483.27|10483.27|10483.5|10483.5|10483.15|10483.15|0
1645700930000|2022-02-24 11:08:50|10483.41|10483.41|10487.87|10487.87|10487.87|10487.87|10483.41|10483.41|0
1645700940000|2022-02-24 11:09:00|10488.12|10488.12|10488.12|10488.12|10488.12|10488.12|10488.12|10488.12|0
1645700950000|2022-02-24 11:09:10|10487.43|10487.43|10484.71|10484.71|10487.43|10487.43|10484.48|10484.48|0
1645700960000|2022-02-24 11:09:20|10484.85|10484.85|10484.44|10484.44|10484.85|10484.85|10484.22|10484.22|0
1645700970000|2022-02-24 11:09:30|10484.67|10484.67|10482.02|10482.02|10484.67|10484.67|10482.02|10482.02|0
1645700980000|2022-02-24 11:09:40|10481.75|10481.75|10480.42|10480.42|10482.87|10482.87|10480.12|10480.12|0
1645700990000|2022-02-24 11:09:50|10480.5|10480.5|10481.56|10481.56|10481.65|10481.65|10480.5|10480.5|0
1645701000000|2022-02-24 11:10:00|10481.34|10481.34|10482.34|10482.34|10482.34|10482.34|10481.34|10481.34|0
1645701010000|2022-02-24 11:10:10|10482.07|10482.07|10475.17|10475.17|10482.73|10482.73|10474.07|10474.07|0
1645701020000|2022-02-24 11:10:20|10475.96|10475.96|10476.49|10476.49|10476.49|10476.49|10475.96|10475.96|0
1645701030000|2022-02-24 11:10:30|10476.79|10476.79|10479.63|10479.63|10479.63|10479.63|10476.79|10476.79|0
1645701040000|2022-02-24 11:10:40|10480.95|10480.95|10480.37|10480.37|10482|10482|10480.37|10480.37|0
1645701050000|2022-02-24 11:10:50|10480.07|10480.07|10482.38|10482.38|10482.38|10482.38|10479.61|10479.61|0
1645701060000|2022-02-24 11:11:00|10481.81|10481.81|10480.33|10480.33|10481.81|10481.81|10479.55|10479.55|0
1645701070000|2022-02-24 11:11:10|10480.2|10480.2|10480.12|10480.12|10480.28|10480.28|10480.12|10480.12|0
1645701080000|2022-02-24 11:11:20|10479.68|10479.68|10480.25|10480.25|10480.25|10480.25|10479.55|10479.55|0
1645701100000|2022-02-24 11:11:40|10479.53|10479.53|10475.18|10475.18|10479.53|10479.53|10475.18|10475.18|0
1645701110000|2022-02-24 11:11:50|10475.05|10475.05|10473.54|10473.54|10475.05|10475.05|10473.41|10473.41|0
1645701120000|2022-02-24 11:12:00|10472.83|10472.83|10472.44|10472.44|10472.83|10472.83|10472.44|10472.44|0
1645701130000|2022-02-24 11:12:10|10473.15|10473.15|10472.48|10472.48|10473.27|10473.27|10472.48|10472.48|0
1645701140000|2022-02-24 11:12:20|10472.83|10472.83|10473.6|10473.6|10473.6|10473.6|10472.83|10472.83|0
1645701150000|2022-02-24 11:12:30|10474.32|10474.32|10476.66|10476.66|10477.81|10477.81|10474.32|10474.32|0
1645701160000|2022-02-24 11:12:40|10476.91|10476.91|10477.38|10477.38|10477.38|10477.38|10476.91|10476.91|0
1645701170000|2022-02-24 11:12:50|10477.71|10477.71|10479.09|10479.09|10479.09|10479.09|10477.71|10477.71|0
1645701180000|2022-02-24 11:13:00|10478.86|10478.86|10476.7|10476.7|10478.86|10478.86|10476.47|10476.47|0
1645701190000|2022-02-24 11:13:10|10474.49|10474.49|10472.71|10472.71|10474.49|10474.49|10472.71|10472.71|0
1645701200000|2022-02-24 11:13:20|10473.4|10473.4|10473.4|10473.4|10473.4|10473.4|10473.4|10473.4|0
1645701210000|2022-02-24 11:13:30|10472.97|10472.97|10471.66|10471.66|10472.97|10472.97|10471.66|10471.66|0
1645701220000|2022-02-24 11:13:40|10471.17|10471.17|10467.83|10467.83|10471.17|10471.17|10467.83|10467.83|0
1645701230000|2022-02-24 11:13:50|10467.72|10467.72|10467.72|10467.72|10467.72|10467.72|10467.72|10467.72|0
1645701240000|2022-02-24 11:14:00|10466.1|10466.1|10462.99|10462.99|10466.1|10466.1|10462.99|10462.99|0
1645701250000|2022-02-24 11:14:10|10463.25|10463.25|10461.71|10461.71|10463.25|10463.25|10461.71|10461.71|0
1645701260000|2022-02-24 11:14:20|10462.17|10462.17|10462.47|10462.47|10462.85|10462.85|10462.17|10462.17|0
1645701270000|2022-02-24 11:14:30|10462.6|10462.6|10463.49|10463.49|10463.49|10463.49|10462.09|10462.09|0
1645701280000|2022-02-24 11:14:40|10463.38|10463.38|10464.44|10464.44|10464.44|10464.44|10463.38|10463.38|0
1645701290000|2022-02-24 11:14:50|10464.88|10464.88|10465.25|10465.25|10465.25|10465.25|10464.88|10464.88|0
1645701300000|2022-02-24 11:15:00|10465.07|10465.07|10466.56|10466.56|10466.56|10466.56|10464.93|10464.93|0
1645701310000|2022-02-24 11:15:10|10466.22|10466.22|10466.22|10466.22|10466.22|10466.22|10466.22|10466.22|0
1645701320000|2022-02-24 11:15:20|10466.57|10466.57|10467.84|10467.84|10467.96|10467.96|10466.57|10466.57|0
1645701330000|2022-02-24 11:15:30|10468.13|10468.13|10468.13|10468.13|10468.13|10468.13|10468.13|10468.13|0
1645701340000|2022-02-24 11:15:40|10468.28|10468.28|10462.54|10462.54|10468.85|10468.85|10461.97|10461.97|0
1645701350000|2022-02-24 11:15:50|10461.97|10461.97|10457.32|10457.32|10461.97|10461.97|10456.91|10456.91|0
1645701360000|2022-02-24 11:16:00|10457.04|10457.04|10455.29|10455.29|10457.38|10457.38|10454.99|10454.99|0
1645701370000|2022-02-24 11:16:10|10454.58|10454.58|10454.04|10454.04|10454.58|10454.58|10453.92|10453.92|0
1645701380000|2022-02-24 11:16:20|10453.7|10453.7|10453.14|10453.14|10454.13|10454.13|10453.14|10453.14|0
1645701390000|2022-02-24 11:16:30|10453.5|10453.5|10453.5|10453.5|10453.5|10453.5|10453.5|10453.5|0
1645701400000|2022-02-24 11:16:40|10452.92|10452.92|10451.12|10451.12|10452.92|10452.92|10451.12|10451.12|0
1645701410000|2022-02-24 11:16:50|10449.53|10449.53|10448.08|10448.08|10449.53|10449.53|10447.77|10447.77|0
1645701420000|2022-02-24 11:17:00|10447.87|10447.87|10449.04|10449.04|10449.39|10449.39|10447.7|10447.7|0
1645701430000|2022-02-24 11:17:10|10449.22|10449.22|10449.13|10449.13|10449.22|10449.22|10449.13|10449.13|0
1645701440000|2022-02-24 11:17:20|10449.03|10449.03|10449.03|10449.03|10449.03|10449.03|10449.03|10449.03|0
1645701450000|2022-02-24 11:17:30|10448.67|10448.67|10448.63|10448.63|10448.67|10448.67|10447.59|10447.59|0
1645701460000|2022-02-24 11:17:40|10448.27|10448.27|10449.02|10449.02|10449.02|10449.02|10448.27|10448.27|0
1645701470000|2022-02-24 11:17:50|10448.71|10448.71|10449.14|10449.14|10449.14|10449.14|10448.71|10448.71|0
1645701480000|2022-02-24 11:18:00|10449.34|10449.34|10450.83|10450.83|10450.83|10450.83|10449.34|10449.34|0
1645701490000|2022-02-24 11:18:10|10452.17|10452.17|10453.89|10453.89|10454.02|10454.02|10452.17|10452.17|0
1645701500000|2022-02-24 11:18:20|10452.96|10452.96|10456.3|10456.3|10456.3|10456.3|10452.96|10452.96|0
1645701510000|2022-02-24 11:18:30|10456.49|10456.49|10456.49|10456.49|10456.49|10456.49|10456.49|10456.49|0
1645701520000|2022-02-24 11:18:40|10456.85|10456.85|10460.48|10460.48|10460.48|10460.48|10456.85|10456.85|0
1645701530000|2022-02-24 11:18:50|10460.47|10460.47|10461.9|10461.9|10461.9|10461.9|10460.47|10460.47|0
1645701540000|2022-02-24 11:19:00|10461.81|10461.81|10458.95|10458.95|10461.81|10461.81|10458.51|10458.51|0
1645701550000|2022-02-24 11:19:10|10459.58|10459.58|10460.34|10460.34|10460.34|10460.34|10459.58|10459.58|0
1645701560000|2022-02-24 11:19:20|10459.98|10459.98|10463.64|10463.64|10464.1|10464.1|10459.73|10459.73|0
1645701570000|2022-02-24 11:19:30|10463.42|10463.42|10463.42|10463.42|10463.42|10463.42|10463.42|10463.42|0
1645701580000|2022-02-24 11:19:40|10463.53|10463.53|10463.53|10463.53|10463.53|10463.53|10463.53|10463.53|0
1645701590000|2022-02-24 11:19:50|10463.85|10463.85|10463.85|10463.85|10463.85|10463.85|10463.85|10463.85|0
1645701600000|2022-02-24 11:20:00|10470.75|10470.75|10484.55|10484.55|10486.32|10486.32|10470.75|10470.75|0
1645701610000|2022-02-24 11:20:10|10484.42|10484.42|10499.84|10499.84|10500.11|10500.11|10480.49|10480.49|0
1645701620000|2022-02-24 11:20:20|10500.78|10500.78|10499.69|10499.69|10503.14|10503.14|10499.69|10499.69|0
1645701630000|2022-02-24 11:20:30|10498.43|10498.43|10497.44|10497.44|10498.43|10498.43|10496.55|10496.55|0
1645701640000|2022-02-24 11:20:40|10497.77|10497.77|10499.25|10499.25|10499.25|10499.25|10497.77|10497.77|0
1645701650000|2022-02-24 11:20:50|10498.45|10498.45|10498.88|10498.88|10498.88|10498.88|10498.45|10498.45|0
1645701660000|2022-02-24 11:21:00|10499.08|10499.08|10500.39|10500.39|10500.39|10500.39|10499.08|10499.08|0
1645701670000|2022-02-24 11:21:10|10500.58|10500.58|10501.99|10501.99|10501.99|10501.99|10500.58|10500.58|0
1645701680000|2022-02-24 11:21:20|10504.19|10504.19|10502.94|10502.94|10504.19|10504.19|10502.94|10502.94|0
1645701690000|2022-02-24 11:21:30|10502.78|10502.78|10497.73|10497.73|10503|10503|10497.73|10497.73|0
1645701700000|2022-02-24 11:21:40|10498.16|10498.16|10498.16|10498.16|10498.16|10498.16|10498.16|10498.16|0
1645701710000|2022-02-24 11:21:50|10498.37|10498.37|10498.37|10498.37|10498.37|10498.37|10498.37|10498.37|0
1645701720000|2022-02-24 11:22:00|10499.11|10499.11|10503.42|10503.42|10503.42|10503.42|10499.11|10499.11|0
1645701730000|2022-02-24 11:22:10|10504.47|10504.47|10508.53|10508.53|10508.63|10508.63|10504.47|10504.47|0
1645701740000|2022-02-24 11:22:20|10508.39|10508.39|10508.47|10508.47|10508.47|10508.47|10508.14|10508.14|0
1645701750000|2022-02-24 11:22:30|10508.69|10508.69|10515.53|10515.53|10516.03|10516.03|10508.69|10508.69|0
1645701760000|2022-02-24 11:22:40|10515.98|10515.98|10515.98|10515.98|10515.98|10515.98|10515.98|10515.98|0
1645701770000|2022-02-24 11:22:50|10516.08|10516.08|10516.55|10516.55|10516.55|10516.55|10515.51|10515.51|0
1645701780000|2022-02-24 11:23:00|10516.24|10516.24|10520.44|10520.44|10520.44|10520.44|10516.24|10516.24|0
1645701790000|2022-02-24 11:23:10|10520.22|10520.22|10527.71|10527.71|10528.12|10528.12|10520.22|10520.22|0
1645701800000|2022-02-24 11:23:20|10527.36|10527.36|10527.36|10527.36|10527.36|10527.36|10527.36|10527.36|0
1645701810000|2022-02-24 11:23:30|10527.27|10527.27|10528.57|10528.57|10528.57|10528.57|10527.27|10527.27|0
1645701830000|2022-02-24 11:23:50|10527.18|10527.18|10527.56|10527.56|10527.56|10527.56|10525.86|10525.86|0
1645701840000|2022-02-24 11:24:00|10526.88|10526.88|10520.67|10520.67|10526.88|10526.88|10520.67|10520.67|0
1645701850000|2022-02-24 11:24:10|10520.31|10520.31|10520.05|10520.05|10520.91|10520.91|10520.05|10520.05|0
1645701870000|2022-02-24 11:24:30|10521.63|10521.63|10521.63|10521.63|10521.63|10521.63|10521.63|10521.63|0
1645701890000|2022-02-24 11:24:50|10522.08|10522.08|10531.71|10531.71|10531.71|10531.71|10522.08|10522.08|0
1645701900000|2022-02-24 11:25:00|10531.94|10531.94|10533.31|10533.31|10535.66|10535.66|10531.58|10531.58|0
1645701910000|2022-02-24 11:25:10|10533.41|10533.41|10537.46|10537.46|10537.46|10537.46|10532.89|10532.89|0
1645701920000|2022-02-24 11:25:20|10538.17|10538.17|10537.58|10537.58|10538.17|10538.17|10537.3|10537.3|0
1645701930000|2022-02-24 11:25:30|10537.26|10537.26|10536.72|10536.72|10537.26|10537.26|10536.72|10536.72|0
1645701940000|2022-02-24 11:25:40|10536.85|10536.85|10529.27|10529.27|10536.85|10536.85|10528.64|10528.64|0
1645701950000|2022-02-24 11:25:50|10529.46|10529.46|10529.46|10529.46|10529.46|10529.46|10529.46|10529.46|0
1645701960000|2022-02-24 11:26:00|10530.25|10530.25|10530.25|10530.25|10530.25|10530.25|10530.25|10530.25|0
1645701970000|2022-02-24 11:26:10|10529.37|10529.37|10529.37|10529.37|10529.37|10529.37|10529.37|10529.37|0
1645701980000|2022-02-24 11:26:20|10528.42|10528.42|10527.75|10527.75|10528.69|10528.69|10527.75|10527.75|0
1645701990000|2022-02-24 11:26:30|10527.44|10527.44|10529.24|10529.24|10529.24|10529.24|10527.44|10527.44|0
1645702000000|2022-02-24 11:26:40|10529.68|10529.68|10528.29|10528.29|10529.68|10529.68|10528.29|10528.29|0
1645702010000|2022-02-24 11:26:50|10528.43|10528.43|10526.7|10526.7|10528.43|10528.43|10525.98|10525.98|0
1645702020000|2022-02-24 11:27:00|10526.91|10526.91|10527.19|10527.19|10527.19|10527.19|10526.32|10526.32|0
1645702030000|2022-02-24 11:27:10|10527.08|10527.08|10521.81|10521.81|10527.08|10527.08|10520.11|10520.11|0
1645702040000|2022-02-24 11:27:20|10521.56|10521.56|10524.32|10524.32|10524.48|10524.48|10521.56|10521.56|0
1645702050000|2022-02-24 11:27:30|10523.63|10523.63|10523.73|10523.73|10523.73|10523.73|10523.47|10523.47|0
1645702060000|2022-02-24 11:27:40|10523.11|10523.11|10523.34|10523.34|10523.34|10523.34|10522.48|10522.48|0
1645702070000|2022-02-24 11:27:50|10522.88|10522.88|10522.88|10522.88|10522.88|10522.88|10522.88|10522.88|0
1645702080000|2022-02-24 11:28:00|10523.08|10523.08|10522.69|10522.69|10523.08|10523.08|10522.69|10522.69|0
1645702090000|2022-02-24 11:28:10|10523.67|10523.67|10523.68|10523.68|10523.77|10523.77|10522.91|10522.91|0
1645702120000|2022-02-24 11:28:40|10523.25|10523.25|10524.32|10524.32|10524.32|10524.32|10523.25|10523.25|0
1645702130000|2022-02-24 11:28:50|10525.11|10525.11|10523.58|10523.58|10525.11|10525.11|10522.72|10522.72|0
1645702140000|2022-02-24 11:29:00|10523.33|10523.33|10520.22|10520.22|10523.33|10523.33|10520.22|10520.22|0
1645702150000|2022-02-24 11:29:10|10520.65|10520.65|10519.98|10519.98|10520.65|10520.65|10519.66|10519.66|0
1645702160000|2022-02-24 11:29:20|10520.6|10520.6|10520.6|10520.6|10520.6|10520.6|10520.6|10520.6|0
1645702170000|2022-02-24 11:29:30|10519.02|10519.02|10519.65|10519.65|10520.28|10520.28|10519.02|10519.02|0
1645702180000|2022-02-24 11:29:40|10519.33|10519.33|10522|10522|10522|10522|10519.11|10519.11|0
1645702190000|2022-02-24 11:29:50|10522.31|10522.31|10520.51|10520.51|10522.31|10522.31|10520.51|10520.51|0
1645702200000|2022-02-24 11:30:00|10520.73|10520.73|10522.6|10522.6|10522.6|10522.6|10520.73|10520.73|0
1645702210000|2022-02-24 11:30:10|10522.49|10522.49|10522.49|10522.49|10522.49|10522.49|10522.49|10522.49|0
1645702220000|2022-02-24 11:30:20|10522.93|10522.93|10522.93|10522.93|10522.93|10522.93|10522.93|10522.93|0
1645702230000|2022-02-24 11:30:30|10523.37|10523.37|10522.73|10522.73|10524.31|10524.31|10522.73|10522.73|0
1645702240000|2022-02-24 11:30:40|10522.13|10522.13|10522.36|10522.36|10522.36|10522.36|10522.13|10522.13|0
1645702250000|2022-02-24 11:30:50|10520.78|10520.78|10519.9|10519.9|10520.78|10520.78|10519.9|10519.9|0
1645702260000|2022-02-24 11:31:00|10518.32|10518.32|10517.81|10517.81|10519.11|10519.11|10517.46|10517.46|0
1645702270000|2022-02-24 11:31:10|10517.54|10517.54|10515.81|10515.81|10517.65|10517.65|10515.81|10515.81|0
1645702280000|2022-02-24 11:31:20|10515.66|10515.66|10511.04|10511.04|10515.66|10515.66|10510.11|10510.11|0
1645702290000|2022-02-24 11:31:30|10510.96|10510.96|10510.26|10510.26|10510.96|10510.96|10510.26|10510.26|0
1645702300000|2022-02-24 11:31:40|10510.71|10510.71|10510.38|10510.38|10510.71|10510.71|10510.27|10510.27|0
1645702310000|2022-02-24 11:31:50|10511.07|10511.07|10510.72|10510.72|10511.07|10511.07|10510.72|10510.72|0
1645702320000|2022-02-24 11:32:00|10510.38|10510.38|10509.94|10509.94|10510.38|10510.38|10509.94|10509.94|0
1645702330000|2022-02-24 11:32:10|10507.56|10507.56|10508.04|10508.04|10508.36|10508.36|10507.56|10507.56|0
1645702340000|2022-02-24 11:32:20|10508.83|10508.83|10509.61|10509.61|10510.49|10510.49|10508.83|10508.83|0
1645702350000|2022-02-24 11:32:30|10510.4|10510.4|10510.4|10510.4|10510.4|10510.4|10509.96|10509.96|0
1645702360000|2022-02-24 11:32:40|10510.06|10510.06|10510.49|10510.49|10510.49|10510.49|10510.06|10510.06|0
1645702370000|2022-02-24 11:32:50|10510.76|10510.76|10510.9|10510.9|10510.9|10510.9|10510.76|10510.76|0
1645702380000|2022-02-24 11:33:00|10511.03|10511.03|10511.03|10511.03|10511.03|10511.03|10511.03|10511.03|0
1645702390000|2022-02-24 11:33:10|10511.37|10511.37|10511.79|10511.79|10511.79|10511.79|10511.37|10511.37|0
1645702400000|2022-02-24 11:33:20|10513.99|10513.99|10514.5|10514.5|10515.42|10515.42|10513.99|10513.99|0
1645702420000|2022-02-24 11:33:40|10514.69|10514.69|10515.71|10515.71|10515.71|10515.71|10514.69|10514.69|0
1645702440000|2022-02-24 11:34:00|10515.95|10515.95|10513.66|10513.66|10515.95|10515.95|10513.62|10513.62|0
1645702450000|2022-02-24 11:34:10|10513.23|10513.23|10513.23|10513.23|10513.23|10513.23|10513.23|10513.23|0
1645702460000|2022-02-24 11:34:20|10513.01|10513.01|10513.01|10513.01|10513.01|10513.01|10513.01|10513.01|0
1645702470000|2022-02-24 11:34:30|10511.23|10511.23|10509.1|10509.1|10511.23|10511.23|10509.1|10509.1|0
1645702480000|2022-02-24 11:34:40|10508.96|10508.96|10506.01|10506.01|10508.96|10508.96|10506.01|10506.01|0
1645702490000|2022-02-24 11:34:50|10503.8|10503.8|10502.67|10502.67|10503.8|10503.8|10502.67|10502.67|0
1645702500000|2022-02-24 11:35:00|10501.95|10501.95|10500.45|10500.45|10501.95|10501.95|10498.69|10498.69|0
1645702510000|2022-02-24 11:35:10|10500.89|10500.89|10501.07|10501.07|10501.5|10501.5|10500.21|10500.21|0
1645702520000|2022-02-24 11:35:20|10502|10502|10501.5|10501.5|10502|10502|10501.5|10501.5|0
1645702530000|2022-02-24 11:35:30|10501.35|10501.35|10499.09|10499.09|10501.35|10501.35|10498.85|10498.85|0
1645702540000|2022-02-24 11:35:40|10498.89|10498.89|10500.72|10500.72|10500.72|10500.72|10494.59|10494.59|0
1645702550000|2022-02-24 11:35:50|10501.03|10501.03|10500.72|10500.72|10501.66|10501.66|10500.4|10500.4|0
1645702560000|2022-02-24 11:36:00|10499.78|10499.78|10499.13|10499.13|10499.93|10499.93|10499.13|10499.13|0
1645702570000|2022-02-24 11:36:10|10498.69|10498.69|10498.45|10498.45|10498.69|10498.69|10497.81|10497.81|0
1645702580000|2022-02-24 11:36:20|10498.09|10498.09|10496.56|10496.56|10498.09|10498.09|10496.56|10496.56|0
1645702590000|2022-02-24 11:36:30|10496.25|10496.25|10496.25|10496.25|10496.25|10496.25|10494.67|10494.67|0
1645702600000|2022-02-24 11:36:40|10496.56|10496.56|10496.56|10496.56|10496.56|10496.56|10496.56|10496.56|0
1645702610000|2022-02-24 11:36:50|10495.87|10495.87|10496.14|10496.14|10496.14|10496.14|10495.87|10495.87|0
1645702620000|2022-02-24 11:37:00|10496.5|10496.5|10496.27|10496.27|10496.5|10496.5|10496.27|10496.27|0
1645702630000|2022-02-24 11:37:10|10495.64|10495.64|10495.28|10495.28|10495.64|10495.64|10495.28|10495.28|0
1645702640000|2022-02-24 11:37:20|10495.01|10495.01|10495.01|10495.01|10495.01|10495.01|10495.01|10495.01|0
1645702650000|2022-02-24 11:37:30|10495.42|10495.42|10495.42|10495.42|10495.42|10495.42|10495.42|10495.42|0
1645702660000|2022-02-24 11:37:40|10495.28|10495.28|10495.65|10495.65|10495.96|10495.96|10495.28|10495.28|0
1645702680000|2022-02-24 11:38:00|10494.86|10494.86|10493.73|10493.73|10494.86|10494.86|10493.73|10493.73|0
1645702690000|2022-02-24 11:38:10|10494.59|10494.59|10494.59|10494.59|10494.59|10494.59|10494.59|10494.59|0
1645702700000|2022-02-24 11:38:20|10493.68|10493.68|10494.01|10494.01|10494.01|10494.01|10493.57|10493.57|0
1645702710000|2022-02-24 11:38:30|10493.85|10493.85|10493.85|10493.85|10493.85|10493.85|10493.85|10493.85|0
1645702720000|2022-02-24 11:38:40|10493.69|10493.69|10493.69|10493.69|10493.69|10493.69|10493.69|10493.69|0
1645702730000|2022-02-24 11:38:50|10494.61|10494.61|10495.05|10495.05|10495.05|10495.05|10494.61|10494.61|0
1645702740000|2022-02-24 11:39:00|10496.37|10496.37|10496.21|10496.21|10496.37|10496.37|10496.21|10496.21|0
1645702750000|2022-02-24 11:39:10|10496.08|10496.08|10496.08|10496.08|10496.08|10496.08|10496.08|10496.08|0
1645702760000|2022-02-24 11:39:20|10495.19|10495.19|10495.19|10495.19|10495.19|10495.19|10494.98|10494.98|0
1645702780000|2022-02-24 11:39:40|10496.45|10496.45|10498.42|10498.42|10498.42|10498.42|10496.45|10496.45|0
1645702790000|2022-02-24 11:39:50|10498.11|10498.11|10498.97|10498.97|10498.97|10498.97|10498.11|10498.11|0
1645702800000|2022-02-24 11:40:00|10498.03|10498.03|10498.02|10498.02|10499.02|10499.02|10498.02|10498.02|0
1645702810000|2022-02-24 11:40:10|10497.52|10497.52|10497.33|10497.33|10497.69|10497.69|10497.33|10497.33|0
1645702820000|2022-02-24 11:40:20|10497.58|10497.58|10497.58|10497.58|10497.58|10497.58|10497.58|10497.58|0
1645702830000|2022-02-24 11:40:30|10498.93|10498.93|10498.68|10498.68|10498.93|10498.93|10498.68|10498.68|0
1645702840000|2022-02-24 11:40:40|10499.03|10499.03|10500.69|10500.69|10500.69|10500.69|10499.03|10499.03|0
1645702850000|2022-02-24 11:40:50|10500.56|10500.56|10503.34|10503.34|10503.34|10503.34|10500.56|10500.56|0
1645702860000|2022-02-24 11:41:00|10503.78|10503.78|10506.8|10506.8|10506.8|10506.8|10503.78|10503.78|0
1645702870000|2022-02-24 11:41:10|10507.59|10507.59|10510.19|10510.19|10510.19|10510.19|10507.59|10507.59|0
1645702880000|2022-02-24 11:41:20|10510.38|10510.38|10511.48|10511.48|10511.48|10511.48|10510.38|10510.38|0
1645702900000|2022-02-24 11:41:40|10511.25|10511.25|10512.7|10512.7|10512.7|10512.7|10511.25|10511.25|0
1645702910000|2022-02-24 11:41:50|10514.16|10514.16|10515.94|10515.94|10516.22|10516.22|10514.16|10514.16|0
1645702920000|2022-02-24 11:42:00|10516.14|10516.14|10516.55|10516.55|10516.55|10516.55|10516.14|10516.14|0
1645702930000|2022-02-24 11:42:10|10516.68|10516.68|10521.59|10521.59|10522.05|10522.05|10516.68|10516.68|0
1645702940000|2022-02-24 11:42:20|10521.95|10521.95|10527.82|10527.82|10527.82|10527.82|10521.95|10521.95|0
1645702950000|2022-02-24 11:42:30|10528.61|10528.61|10528.83|10528.83|10530.26|10530.26|10528.01|10528.01|0
1645702960000|2022-02-24 11:42:40|10530.93|10530.93|10535.74|10535.74|10536.11|10536.11|10530.93|10530.93|0
1645702970000|2022-02-24 11:42:50|10535.83|10535.83|10536.16|10536.16|10536.16|10536.16|10535.83|10535.83|0
1645702980000|2022-02-24 11:43:00|10536.88|10536.88|10536.88|10536.88|10536.88|10536.88|10536.88|10536.88|0
1645702990000|2022-02-24 11:43:10|10536.99|10536.99|10537.17|10537.17|10537.17|10537.17|10536.99|10536.99|0
1645703000000|2022-02-24 11:43:20|10536.9|10536.9|10537.22|10537.22|10537.22|10537.22|10536.9|10536.9|0
1645703010000|2022-02-24 11:43:30|10537.12|10537.12|10535.81|10535.81|10537.12|10537.12|10535.81|10535.81|0
1645703020000|2022-02-24 11:43:40|10535.94|10535.94|10535.37|10535.37|10536.23|10536.23|10535.29|10535.29|0
1645703030000|2022-02-24 11:43:50|10535.62|10535.62|10536.51|10536.51|10536.51|10536.51|10535.62|10535.62|0
1645703040000|2022-02-24 11:44:00|10537.45|10537.45|10536.94|10536.94|10537.45|10537.45|10536.66|10536.66|0
1645703050000|2022-02-24 11:44:10|10537.29|10537.29|10536.38|10536.38|10537.29|10537.29|10536.38|10536.38|0
1645703060000|2022-02-24 11:44:20|10536.62|10536.62|10537.43|10537.43|10537.43|10537.43|10536.62|10536.62|0
1645703070000|2022-02-24 11:44:30|10537.18|10537.18|10537.18|10537.18|10537.18|10537.18|10537.18|10537.18|0
1645703080000|2022-02-24 11:44:40|10538.95|10538.95|10540.64|10540.64|10541.28|10541.28|10538.95|10538.95|0
1645703090000|2022-02-24 11:44:50|10540.87|10540.87|10544.06|10544.06|10544.24|10544.24|10540.87|10540.87|0
1645703100000|2022-02-24 11:45:00|10545.85|10545.85|10545.25|10545.25|10546.31|10546.31|10545.25|10545.25|0
1645703110000|2022-02-24 11:45:10|10546.11|10546.11|10547.69|10547.69|10547.69|10547.69|10546.11|10546.11|0
1645703120000|2022-02-24 11:45:20|10547.25|10547.25|10547.25|10547.25|10547.25|10547.25|10547.25|10547.25|0
1645703130000|2022-02-24 11:45:30|10548.04|10548.04|10548.04|10548.04|10548.04|10548.04|10548.04|10548.04|0
1645703140000|2022-02-24 11:45:40|10547.88|10547.88|10544.36|10544.36|10547.88|10547.88|10543.93|10543.93|0
1645703150000|2022-02-24 11:45:50|10544.13|10544.13|10544.13|10544.13|10544.13|10544.13|10544.13|10544.13|0
1645703160000|2022-02-24 11:46:00|10544.35|10544.35|10544.52|10544.52|10544.52|10544.52|10544.35|10544.35|0
1645703170000|2022-02-24 11:46:10|10544.65|10544.65|10546.16|10546.16|10546.16|10546.16|10544.65|10544.65|0
1645703180000|2022-02-24 11:46:20|10546.43|10546.43|10549.2|10549.2|10549.2|10549.2|10546.43|10546.43|0
1645703190000|2022-02-24 11:46:30|10548.76|10548.76|10549.25|10549.25|10549.25|10549.25|10548.76|10548.76|0
1645703200000|2022-02-24 11:46:40|10549.5|10549.5|10556.61|10556.61|10556.61|10556.61|10549.5|10549.5|0
1645703210000|2022-02-24 11:46:50|10557.9|10557.9|10559.76|10559.76|10559.76|10559.76|10557.9|10557.9|0
1645703220000|2022-02-24 11:47:00|10561.18|10561.18|10562.72|10562.72|10562.72|10562.72|10561.18|10561.18|0
1645703230000|2022-02-24 11:47:10|10562.92|10562.92|10569.05|10569.05|10569.13|10569.13|10562.92|10562.92|0
1645703240000|2022-02-24 11:47:20|10568.89|10568.89|10568.72|10568.72|10570.15|10570.15|10568.72|10568.72|0
1645703250000|2022-02-24 11:47:30|10568.28|10568.28|10569.96|10569.96|10569.96|10569.96|10568.28|10568.28|0
1645703260000|2022-02-24 11:47:40|10570.83|10570.83|10571.2|10571.2|10571.2|10571.2|10570.83|10570.83|0
1645703270000|2022-02-24 11:47:50|10571.02|10571.02|10571.02|10571.02|10571.02|10571.02|10570.16|10570.16|0
1645703290000|2022-02-24 11:48:10|10570.59|10570.59|10569.61|10569.61|10571.02|10571.02|10569.61|10569.61|0
1645703300000|2022-02-24 11:48:20|10570.02|10570.02|10570.27|10570.27|10570.54|10570.54|10570.02|10570.02|0
1645703310000|2022-02-24 11:48:30|10569.33|10569.33|10569.92|10569.92|10569.92|10569.92|10569.33|10569.33|0
1645703320000|2022-02-24 11:48:40|10569.48|10569.48|10570.86|10570.86|10570.86|10570.86|10569.48|10569.48|0
1645703340000|2022-02-24 11:49:00|10570.55|10570.55|10570.55|10570.55|10570.55|10570.55|10570.55|10570.55|0
1645703350000|2022-02-24 11:49:10|10570.76|10570.76|10571.01|10571.01|10571.01|10571.01|10570.32|10570.32|0
1645703360000|2022-02-24 11:49:20|10570.32|10570.32|10566.21|10566.21|10570.32|10570.32|10565.35|10565.35|0
1645703370000|2022-02-24 11:49:30|10566.02|10566.02|10566.02|10566.02|10566.02|10566.02|10566.02|10566.02|0
1645703380000|2022-02-24 11:49:40|10565.88|10565.88|10565.88|10565.88|10565.88|10565.88|10565.88|10565.88|0
1645703400000|2022-02-24 11:50:00|10565.79|10565.79|10565.79|10565.79|10565.79|10565.79|10565.79|10565.79|0
1645703410000|2022-02-24 11:50:10|10563.19|10563.19|10563.19|10563.19|10563.19|10563.19|10563.19|10563.19|0
1645703420000|2022-02-24 11:50:20|10563.82|10563.82|10564.16|10564.16|10564.16|10564.16|10563.82|10563.82|0
1645703430000|2022-02-24 11:50:30|10564.02|10564.02|10564.02|10564.02|10564.02|10564.02|10564.02|10564.02|0
1645703440000|2022-02-24 11:50:40|10563.16|10563.16|10563.16|10563.16|10563.16|10563.16|10563.16|10563.16|0
1645703450000|2022-02-24 11:50:50|10562.91|10562.91|10562.91|10562.91|10562.91|10562.91|10562.91|10562.91|0
1645703460000|2022-02-24 11:51:00|10562.55|10562.55|10565.66|10565.66|10565.66|10565.66|10562.55|10562.55|0
1645703470000|2022-02-24 11:51:10|10565.96|10565.96|10569.58|10569.58|10570.46|10570.46|10565.74|10565.74|0
1645703480000|2022-02-24 11:51:20|10569.77|10569.77|10569.77|10569.77|10569.77|10569.77|10569.77|10569.77|0
1645703490000|2022-02-24 11:51:30|10570|10570|10576.13|10576.13|10576.34|10576.34|10570|10570|0
1645703500000|2022-02-24 11:51:40|10576|10576|10576.62|10576.62|10576.62|10576.62|10576|10576|0
1645703510000|2022-02-24 11:51:50|10576.51|10576.51|10576.51|10576.51|10576.51|10576.51|10576.51|10576.51|0
1645703520000|2022-02-24 11:52:00|10578.09|10578.09|10575.92|10575.92|10578.09|10578.09|10575.92|10575.92|0
1645703530000|2022-02-24 11:52:10|10576.23|10576.23|10576.23|10576.23|10576.23|10576.23|10576.23|10576.23|0
1645703540000|2022-02-24 11:52:20|10576.12|10576.12|10575.24|10575.24|10576.82|10576.82|10575.24|10575.24|0
1645703550000|2022-02-24 11:52:30|10574.61|10574.61|10574.61|10574.61|10574.61|10574.61|10574.61|10574.61|0
1645703560000|2022-02-24 11:52:40|10574.11|10574.11|10572.72|10572.72|10574.11|10574.11|10572.72|10572.72|0
1645703570000|2022-02-24 11:52:50|10572.28|10572.28|10575.41|10575.41|10575.41|10575.41|10572.28|10572.28|0
1645703580000|2022-02-24 11:53:00|10574.49|10574.49|10578.57|10578.57|10578.57|10578.57|10574.49|10574.49|0
1645703590000|2022-02-24 11:53:10|10578.15|10578.15|10577.69|10577.69|10578.15|10578.15|10577.69|10577.69|0
1645703600000|2022-02-24 11:53:20|10578.55|10578.55|10578.92|10578.92|10578.92|10578.92|10578.55|10578.55|0
1645703610000|2022-02-24 11:53:30|10578.49|10578.49|10579.21|10579.21|10579.21|10579.21|10578.49|10578.49|0
1645703620000|2022-02-24 11:53:40|10579.42|10579.42|10580.52|10580.52|10580.52|10580.52|10579.42|10579.42|0
1645703630000|2022-02-24 11:53:50|10580.27|10580.27|10579|10579|10580.27|10580.27|10578.57|10578.57|0
1645703650000|2022-02-24 11:54:10|10579.34|10579.34|10579.8|10579.8|10579.8|10579.8|10579.34|10579.34|0
1645703660000|2022-02-24 11:54:20|10579.57|10579.57|10578.78|10578.78|10579.57|10579.57|10578.78|10578.78|0
1645703670000|2022-02-24 11:54:30|10579.03|10579.03|10579.57|10579.57|10579.57|10579.57|10578.78|10578.78|0
1645703680000|2022-02-24 11:54:40|10579.42|10579.42|10579.42|10579.42|10579.42|10579.42|10579.42|10579.42|0
1645703690000|2022-02-24 11:54:50|10579.86|10579.86|10579.86|10579.86|10579.86|10579.86|10579.86|10579.86|0
1645703700000|2022-02-24 11:55:00|10580.22|10580.22|10580.22|10580.22|10580.22|10580.22|10580.22|10580.22|0
1645703710000|2022-02-24 11:55:10|10580.45|10580.45|10580.85|10580.85|10580.85|10580.85|10579.99|10579.99|0
1645703720000|2022-02-24 11:55:20|10581.05|10581.05|10581.05|10581.05|10581.05|10581.05|10581.05|10581.05|0
1645703730000|2022-02-24 11:55:30|10581.36|10581.36|10581.36|10581.36|10581.36|10581.36|10581.36|10581.36|0
1645703740000|2022-02-24 11:55:40|10580.91|10580.91|10580.91|10580.91|10580.91|10580.91|10580.91|10580.91|0
1645703770000|2022-02-24 11:56:10|10581.01|10581.01|10581.7|10581.7|10581.7|10581.7|10581.01|10581.01|0
1645703780000|2022-02-24 11:56:20|10580.38|10580.38|10580.28|10580.28|10580.86|10580.86|10580.28|10580.28|0
1645703790000|2022-02-24 11:56:30|10580.91|10580.91|10581.98|10581.98|10582.16|10582.16|10580.91|10580.91|0
1645703800000|2022-02-24 11:56:40|10581.72|10581.72|10580.75|10580.75|10581.72|10581.72|10580.75|10580.75|0
1645703810000|2022-02-24 11:56:50|10580.84|10580.84|10576.35|10576.35|10580.84|10580.84|10576.35|10576.35|0
1645703820000|2022-02-24 11:57:00|10577.32|10577.32|10575.52|10575.52|10577.56|10577.56|10575.52|10575.52|0
1645703830000|2022-02-24 11:57:10|10575.61|10575.61|10575.89|10575.89|10575.89|10575.89|10575.61|10575.61|0
1645703840000|2022-02-24 11:57:20|10576.09|10576.09|10577.06|10577.06|10577.06|10577.06|10575.74|10575.74|0
1645703850000|2022-02-24 11:57:30|10579.19|10579.19|10580.39|10580.39|10580.39|10580.39|10579.19|10579.19|0
1645703860000|2022-02-24 11:57:40|10579.95|10579.95|10578.63|10578.63|10579.95|10579.95|10578.63|10578.63|0
1645703880000|2022-02-24 11:58:00|10579.06|10579.06|10578.12|10578.12|10579.06|10579.06|10578.12|10578.12|0
1645703890000|2022-02-24 11:58:10|10577.24|10577.24|10579.97|10579.97|10579.97|10579.97|10577.24|10577.24|0
1645703900000|2022-02-24 11:58:20|10577.32|10577.32|10578.79|10578.79|10579.34|10579.34|10577.32|10577.32|0
1645703910000|2022-02-24 11:58:30|10579.42|10579.42|10580.25|10580.25|10580.25|10580.25|10578.99|10578.99|0
1645703920000|2022-02-24 11:58:40|10580.68|10580.68|10581.42|10581.42|10581.42|10581.42|10579.8|10579.8|0
1645703930000|2022-02-24 11:58:50|10581.62|10581.62|10581.62|10581.62|10581.62|10581.62|10581.62|10581.62|0
1645703940000|2022-02-24 11:59:00|10581.71|10581.71|10582.19|10582.19|10582.19|10582.19|10580.29|10580.29|0
1645703950000|2022-02-24 11:59:10|10582.63|10582.63|10582.63|10582.63|10582.63|10582.63|10582.63|10582.63|0
1645703960000|2022-02-24 11:59:20|10582.91|10582.91|10589.35|10589.35|10589.35|10589.35|10582.91|10582.91|0
1645703970000|2022-02-24 11:59:30|10589.54|10589.54|10594.97|10594.97|10594.97|10594.97|10589.54|10589.54|0
1645703980000|2022-02-24 11:59:40|10595.27|10595.27|10596.45|10596.45|10596.45|10596.45|10595.27|10595.27|0
1645703990000|2022-02-24 11:59:50|10598.88|10598.88|10599.39|10599.39|10599.74|10599.74|10598.88|10598.88|0
1645704000000|2022-02-24 12:00:00|10599.55|10599.55|10599.67|10599.67|10601.65|10601.65|10598.95|10598.95|0
1645704010000|2022-02-24 12:00:10|10599.59|10599.59|10598.24|10598.24|10599.59|10599.59|10598.24|10598.24|0
1645704020000|2022-02-24 12:00:20|10598.01|10598.01|10591.81|10591.81|10598.01|10598.01|10591.81|10591.81|0
1645704030000|2022-02-24 12:00:30|10592.67|10592.67|10591.81|10591.81|10592.67|10592.67|10591.81|10591.81|0
1645704040000|2022-02-24 12:00:40|10591.37|10591.37|10589.23|10589.23|10591.37|10591.37|10589.09|10589.09|0
1645704050000|2022-02-24 12:00:50|10589.44|10589.44|10589.44|10589.44|10589.44|10589.44|10589.44|10589.44|0
1645704060000|2022-02-24 12:01:00|10587.87|10587.87|10587.48|10587.48|10587.87|10587.87|10587.48|10587.48|0
1645704070000|2022-02-24 12:01:10|10587.83|10587.83|10587.83|10587.83|10587.83|10587.83|10587.83|10587.83|0
1645704080000|2022-02-24 12:01:20|10587.37|10587.37|10586.54|10586.54|10587.37|10587.37|10586.54|10586.54|0
1645704090000|2022-02-24 12:01:30|10587.42|10587.42|10586.02|10586.02|10588.24|10588.24|10586.02|10586.02|0
1645704110000|2022-02-24 12:01:50|10585.23|10585.23|10585.23|10585.23|10585.23|10585.23|10585.23|10585.23|0
1645704120000|2022-02-24 12:02:00|10584.96|10584.96|10581.12|10581.12|10584.96|10584.96|10580.92|10580.92|0
1645704130000|2022-02-24 12:02:10|10580.96|10580.96|10580.7|10580.7|10580.96|10580.96|10580.7|10580.7|0
1645704140000|2022-02-24 12:02:20|10580.35|10580.35|10578.5|10578.5|10580.35|10580.35|10578.5|10578.5|0
1645704150000|2022-02-24 12:02:30|10578.35|10578.35|10575.57|10575.57|10578.35|10578.35|10575.57|10575.57|0
1645704170000|2022-02-24 12:02:50|10575.8|10575.8|10579.78|10579.78|10579.78|10579.78|10575.8|10575.8|0
1645704180000|2022-02-24 12:03:00|10579.88|10579.88|10581.31|10581.31|10581.31|10581.31|10579.88|10579.88|0
1645704190000|2022-02-24 12:03:10|10580.88|10580.88|10580.88|10580.88|10580.88|10580.88|10580.88|10580.88|0
1645704200000|2022-02-24 12:03:20|10580.52|10580.52|10580.52|10580.52|10580.52|10580.52|10580.52|10580.52|0
1645704210000|2022-02-24 12:03:30|10579.64|10579.64|10577.88|10577.88|10579.64|10579.64|10577.68|10577.68|0
1645704220000|2022-02-24 12:03:40|10577.45|10577.45|10577.88|10577.88|10577.88|10577.88|10577.45|10577.45|0
1645704240000|2022-02-24 12:04:00|10577.65|10577.65|10577.49|10577.49|10577.65|10577.65|10577.49|10577.49|0
1645704250000|2022-02-24 12:04:10|10577.41|10577.41|10576.54|10576.54|10577.41|10577.41|10576.54|10576.54|0
1645704260000|2022-02-24 12:04:20|10575.85|10575.85|10576.11|10576.11|10576.11|10576.11|10575.75|10575.75|0
1645704270000|2022-02-24 12:04:30|10576.25|10576.25|10576.25|10576.25|10576.25|10576.25|10576.25|10576.25|0
1645704290000|2022-02-24 12:04:50|10576.33|10576.33|10576.01|10576.01|10576.64|10576.64|10576.01|10576.01|0
1645704300000|2022-02-24 12:05:00|10575.71|10575.71|10575.9|10575.9|10575.9|10575.9|10575.71|10575.71|0
1645704310000|2022-02-24 12:05:10|10576.13|10576.13|10575.78|10575.78|10576.13|10576.13|10575.78|10575.78|0
1645704320000|2022-02-24 12:05:20|10575.98|10575.98|10573.99|10573.99|10575.98|10575.98|10573.99|10573.99|0
1645704330000|2022-02-24 12:05:30|10573.56|10573.56|10573.99|10573.99|10573.99|10573.99|10573.56|10573.56|0
1645704340000|2022-02-24 12:05:40|10572.41|10572.41|10572.41|10572.41|10572.41|10572.41|10572.41|10572.41|0
1645704350000|2022-02-24 12:05:50|10571.85|10571.85|10576.42|10576.42|10576.42|10576.42|10571.85|10571.85|0
1645704360000|2022-02-24 12:06:00|10577.3|10577.3|10576.84|10576.84|10578.27|10578.27|10576.84|10576.84|0
1645704370000|2022-02-24 12:06:10|10577.05|10577.05|10577.05|10577.05|10577.05|10577.05|10577.05|10577.05|0
1645704380000|2022-02-24 12:06:20|10576.61|10576.61|10576.84|10576.84|10576.84|10576.84|10576.61|10576.61|0
1645704390000|2022-02-24 12:06:30|10576.48|10576.48|10575.02|10575.02|10576.48|10576.48|10575.02|10575.02|0
1645704400000|2022-02-24 12:06:40|10575.34|10575.34|10574.89|10574.89|10575.34|10575.34|10574.89|10574.89|0
1645704420000|2022-02-24 12:07:00|10575.1|10575.1|10575.1|10575.1|10575.1|10575.1|10575.1|10575.1|0
1645704460000|2022-02-24 12:07:40|10575.45|10575.45|10575.77|10575.77|10575.77|10575.77|10575.45|10575.45|0
1645704470000|2022-02-24 12:07:50|10575.3|10575.3|10573.26|10573.26|10575.3|10575.3|10573.26|10573.26|0
1645704480000|2022-02-24 12:08:00|10573.12|10573.12|10566.84|10566.84|10573.12|10573.12|10566.83|10566.83|0
1645704490000|2022-02-24 12:08:10|10566.13|10566.13|10563.81|10563.81|10566.13|10566.13|10563.81|10563.81|0
1645704500000|2022-02-24 12:08:20|10563.66|10563.66|10563.22|10563.22|10563.66|10563.66|10563.22|10563.22|0
1645704510000|2022-02-24 12:08:30|10562.95|10562.95|10564.22|10564.22|10564.22|10564.22|10562.95|10562.95|0
1645704520000|2022-02-24 12:08:40|10563.95|10563.95|10563.67|10563.67|10563.95|10563.95|10563.67|10563.67|0
1645704530000|2022-02-24 12:08:50|10563.54|10563.54|10563.7|10563.7|10563.7|10563.7|10563.54|10563.54|0
1645704540000|2022-02-24 12:09:00|10563.56|10563.56|10561.45|10561.45|10563.56|10563.56|10561.45|10561.45|0
1645704560000|2022-02-24 12:09:20|10562.16|10562.16|10564.39|10564.39|10564.39|10564.39|10562.16|10562.16|0
1645704570000|2022-02-24 12:09:30|10564.82|10564.82|10565.05|10565.05|10565.05|10565.05|10564.82|10564.82|0
1645704580000|2022-02-24 12:09:40|10565.49|10565.49|10565.04|10565.04|10565.49|10565.49|10564.49|10564.49|0
1645704590000|2022-02-24 12:09:50|10565.2|10565.2|10565.02|10565.02|10565.2|10565.2|10565.02|10565.02|0
1645704600000|2022-02-24 12:10:00|10564.71|10564.71|10565.33|10565.33|10565.33|10565.33|10564.71|10564.71|0
1645704610000|2022-02-24 12:10:10|10565.08|10565.08|10565.08|10565.08|10565.08|10565.08|10565.08|10565.08|0
1645704620000|2022-02-24 12:10:20|10564.85|10564.85|10562.88|10562.88|10564.85|10564.85|10562.88|10562.88|0
1645704640000|2022-02-24 12:10:40|10563.12|10563.12|10565.33|10565.33|10565.33|10565.33|10563.12|10563.12|0
1645704650000|2022-02-24 12:10:50|10565.95|10565.95|10566.5|10566.5|10566.5|10566.5|10565.95|10565.95|0
1645704660000|2022-02-24 12:11:00|10566.81|10566.81|10566.81|10566.81|10566.81|10566.81|10566.81|10566.81|0
1645704700000|2022-02-24 12:11:40|10566.37|10566.37|10566.42|10566.42|10566.81|10566.81|10566.37|10566.37|0
1645704710000|2022-02-24 12:11:50|10567.74|10567.74|10567.12|10567.12|10567.74|10567.74|10567.12|10567.12|0
1645704720000|2022-02-24 12:12:00|10566.68|10566.68|10567.47|10567.47|10567.47|10567.47|10566.68|10566.68|0
1645704730000|2022-02-24 12:12:10|10567.28|10567.28|10567.19|10567.19|10567.28|10567.28|10567.19|10567.19|0
1645704740000|2022-02-24 12:12:20|10566.85|10566.85|10566.62|10566.62|10566.85|10566.85|10566.62|10566.62|0
1645704750000|2022-02-24 12:12:30|10566.49|10566.49|10566.49|10566.49|10566.49|10566.49|10566.49|10566.49|0
1645704780000|2022-02-24 12:13:00|10566.37|10566.37|10566.21|10566.21|10566.37|10566.37|10566.21|10566.21|0
1645704790000|2022-02-24 12:13:10|10566.89|10566.89|10566.89|10566.89|10566.89|10566.89|10566.89|10566.89|0
1645704810000|2022-02-24 12:13:30|10566.76|10566.76|10566.76|10566.76|10566.76|10566.76|10566.76|10566.76|0
1645704820000|2022-02-24 12:13:40|10567.22|10567.22|10567.22|10567.22|10567.22|10567.22|10567.22|10567.22|0
1645704830000|2022-02-24 12:13:50|10566.88|10566.88|10567.17|10567.17|10567.17|10567.17|10566.73|10566.73|0
1645704850000|2022-02-24 12:14:10|10567.09|10567.09|10567.29|10567.29|10567.29|10567.29|10567.09|10567.09|0
1645704860000|2022-02-24 12:14:20|10567.48|10567.48|10574.6|10574.6|10574.6|10574.6|10567.48|10567.48|0
1645704870000|2022-02-24 12:14:30|10575.39|10575.39|10575.24|10575.24|10575.39|10575.39|10575.24|10575.24|0
1645704880000|2022-02-24 12:14:40|10575.54|10575.54|10576.49|10576.49|10576.49|10576.49|10575.54|10575.54|0
1645704890000|2022-02-24 12:14:50|10576.33|10576.33|10577.65|10577.65|10578.05|10578.05|10576.33|10576.33|0
1645704900000|2022-02-24 12:15:00|10577.57|10577.57|10578.33|10578.33|10578.96|10578.96|10577.57|10577.57|0
1645704910000|2022-02-24 12:15:10|10577.89|10577.89|10577.89|10577.89|10577.89|10577.89|10577.89|10577.89|0
1645704920000|2022-02-24 12:15:20|10577.45|10577.45|10577.45|10577.45|10577.45|10577.45|10577.45|10577.45|0
1645704930000|2022-02-24 12:15:30|10577.21|10577.21|10579.29|10579.29|10579.29|10579.29|10577.21|10577.21|0
1645704940000|2022-02-24 12:15:40|10579.21|10579.21|10578.77|10578.77|10579.21|10579.21|10578.77|10578.77|0
1645704960000|2022-02-24 12:16:00|10578.98|10578.98|10581.48|10581.48|10581.48|10581.48|10578.98|10578.98|0
1645704970000|2022-02-24 12:16:10|10582.41|10582.41|10583.42|10583.42|10583.42|10583.42|10582.41|10582.41|0
1645704990000|2022-02-24 12:16:30|10583.34|10583.34|10583.58|10583.58|10583.58|10583.58|10582.7|10582.7|0
1645705000000|2022-02-24 12:16:40|10584.51|10584.51|10582.7|10582.7|10584.51|10584.51|10582.7|10582.7|0
1645705010000|2022-02-24 12:16:50|10582.34|10582.34|10581.02|10581.02|10582.48|10582.48|10581.02|10581.02|0
1645705020000|2022-02-24 12:17:00|10580.88|10580.88|10580.09|10580.09|10580.88|10580.88|10580.09|10580.09|0
1645705040000|2022-02-24 12:17:20|10580.45|10580.45|10576.45|10576.45|10580.45|10580.45|10576.45|10576.45|0
1645705050000|2022-02-24 12:17:30|10575.98|10575.98|10573.6|10573.6|10575.98|10575.98|10573.6|10573.6|0
1645705060000|2022-02-24 12:17:40|10573.25|10573.25|10572.89|10572.89|10573.25|10573.25|10572.89|10572.89|0
1645705070000|2022-02-24 12:17:50|10572.8|10572.8|10572.8|10572.8|10572.8|10572.8|10572.8|10572.8|0
1645705080000|2022-02-24 12:18:00|10571.5|10571.5|10571.61|10571.61|10571.96|10571.96|10571.5|10571.5|0
1645705100000|2022-02-24 12:18:20|10571.17|10571.17|10571.37|10571.37|10571.37|10571.37|10571.05|10571.05|0
1645705110000|2022-02-24 12:18:30|10571.48|10571.48|10569.64|10569.64|10571.48|10571.48|10569.18|10569.18|0
1645705120000|2022-02-24 12:18:40|10568.34|10568.34|10565.77|10565.77|10568.34|10568.34|10565.77|10565.77|0
1645705140000|2022-02-24 12:19:00|10565.88|10565.88|10564.89|10564.89|10565.88|10565.88|10564.89|10564.89|0
1645705150000|2022-02-24 12:19:10|10565.75|10565.75|10565.75|10565.75|10565.75|10565.75|10565.75|10565.75|0
1645705170000|2022-02-24 12:19:30|10566.1|10566.1|10566.1|10566.1|10566.1|10566.1|10566.1|10566.1|0
1645705190000|2022-02-24 12:19:50|10564.52|10564.52|10564.39|10564.39|10564.52|10564.52|10564.39|10564.39|0
1645705200000|2022-02-24 12:20:00|10564.59|10564.59|10564.59|10564.59|10564.59|10564.59|10564.59|10564.59|0
1645705210000|2022-02-24 12:20:10|10564.24|10564.24|10563.77|10563.77|10564.24|10564.24|10563.77|10563.77|0
1645705220000|2022-02-24 12:20:20|10563.58|10563.58|10563.58|10563.58|10563.58|10563.58|10563.58|10563.58|0
1645705230000|2022-02-24 12:20:30|10563.78|10563.78|10563.58|10563.58|10563.78|10563.78|10563.58|10563.58|0
1645705240000|2022-02-24 12:20:40|10562.79|10562.79|10562.57|10562.57|10562.79|10562.79|10562.26|10562.26|0
1645705280000|2022-02-24 12:21:20|10561.94|10561.94|10562.69|10562.69|10562.69|10562.69|10561.51|10561.51|0
1645705290000|2022-02-24 12:21:30|10563.05|10563.05|10563.05|10563.05|10563.05|10563.05|10563.05|10563.05|0
1645705300000|2022-02-24 12:21:40|10561.67|10561.67|10561.48|10561.48|10561.67|10561.67|10561.48|10561.48|0
1645705310000|2022-02-24 12:21:50|10561.23|10561.23|10560.84|10560.84|10561.23|10561.23|10560.84|10560.84|0
1645705320000|2022-02-24 12:22:00|10560.48|10560.48|10560.48|10560.48|10560.48|10560.48|10560.48|10560.48|0
1645705330000|2022-02-24 12:22:10|10560.8|10560.8|10560.8|10560.8|10560.8|10560.8|10560.8|10560.8|0
1645705350000|2022-02-24 12:22:30|10560.36|10560.36|10560.36|10560.36|10560.36|10560.36|10560.36|10560.36|0
1645705370000|2022-02-24 12:22:50|10560.72|10560.72|10561.78|10561.78|10561.78|10561.78|10560.72|10560.72|0
1645705380000|2022-02-24 12:23:00|10561.34|10561.34|10561.43|10561.43|10561.43|10561.43|10560.11|10560.11|0
1645705400000|2022-02-24 12:23:20|10560.08|10560.08|10558.33|10558.33|10560.08|10560.08|10557.54|10557.54|0
1645705410000|2022-02-24 12:23:30|10558.17|10558.17|10558.17|10558.17|10558.17|10558.17|10558.17|10558.17|0
1645705420000|2022-02-24 12:23:40|10557.38|10557.38|10556.82|10556.82|10557.38|10557.38|10556.82|10556.82|0
1645705430000|2022-02-24 12:23:50|10556.67|10556.67|10556.38|10556.38|10556.67|10556.67|10556.38|10556.38|0
1645705440000|2022-02-24 12:24:00|10556.19|10556.19|10556.3|10556.3|10556.3|10556.3|10556.19|10556.19|0
1645705460000|2022-02-24 12:24:20|10555.36|10555.36|10554.88|10554.88|10555.36|10555.36|10554.88|10554.88|0
1645705470000|2022-02-24 12:24:30|10553|10553|10553|10553|10553|10553|10553|10553|0
1645705480000|2022-02-24 12:24:40|10552.69|10552.69|10551.85|10551.85|10552.69|10552.69|10551.85|10551.85|0
1645705490000|2022-02-24 12:24:50|10552.73|10552.73|10553.01|10553.01|10553.42|10553.42|10552.73|10552.73|0
1645705500000|2022-02-24 12:25:00|10552.69|10552.69|10552.78|10552.78|10552.89|10552.89|10552.58|10552.58|0
1645705520000|2022-02-24 12:25:20|10552.26|10552.26|10551.67|10551.67|10552.26|10552.26|10551.35|10551.35|0
1645705530000|2022-02-24 12:25:30|10552.46|10552.46|10557.86|10557.86|10557.86|10557.86|10551.53|10551.53|0
1645705540000|2022-02-24 12:25:40|10558.65|10558.65|10555.07|10555.07|10559.44|10559.44|10554.7|10554.7|0
1645705550000|2022-02-24 12:25:50|10554.87|10554.87|10555.05|10555.05|10555.05|10555.05|10554.87|10554.87|0
1645705560000|2022-02-24 12:26:00|10554.91|10554.91|10555.38|10555.38|10555.38|10555.38|10554.91|10554.91|0
1645705570000|2022-02-24 12:26:10|10554.73|10554.73|10553.15|10553.15|10554.73|10554.73|10553.15|10553.15|0
1645705580000|2022-02-24 12:26:20|10553.01|10553.01|10553.01|10553.01|10553.01|10553.01|10553.01|10553.01|0
1645705590000|2022-02-24 12:26:30|10551.43|10551.43|10551.43|10551.43|10551.43|10551.43|10551.43|10551.43|0
1645705600000|2022-02-24 12:26:40|10551.77|10551.77|10551.66|10551.66|10551.77|10551.77|10551.66|10551.66|0
1645705620000|2022-02-24 12:27:00|10551.41|10551.41|10551.41|10551.41|10551.41|10551.41|10551.16|10551.16|0
1645705630000|2022-02-24 12:27:10|10552.7|10552.7|10552.27|10552.27|10552.7|10552.7|10552.27|10552.27|0
1645705640000|2022-02-24 12:27:20|10553.36|10553.36|10555.25|10555.25|10555.25|10555.25|10553.36|10553.36|0
1645705650000|2022-02-24 12:27:30|10555.48|10555.48|10557.88|10557.88|10557.88|10557.88|10555.48|10555.48|0
1645705660000|2022-02-24 12:27:40|10558.48|10558.48|10558.89|10558.89|10558.89|10558.89|10558.48|10558.48|0
1645705690000|2022-02-24 12:28:10|10558.74|10558.74|10559.02|10559.02|10559.02|10559.02|10558.04|10558.04|0
1645705700000|2022-02-24 12:28:20|10558.77|10558.77|10558.69|10558.69|10558.77|10558.77|10558.69|10558.69|0
1645705710000|2022-02-24 12:28:30|10558.86|10558.86|10558.9|10558.9|10559.21|10559.21|10558.77|10558.77|0
1645705740000|2022-02-24 12:29:00|10558.55|10558.55|10560.31|10560.31|10560.31|10560.31|10558.55|10558.55|0
1645705750000|2022-02-24 12:29:10|10560.74|10560.74|10561.1|10561.1|10561.1|10561.1|10560.74|10560.74|0
1645705760000|2022-02-24 12:29:20|10560.74|10560.74|10560.63|10560.63|10560.74|10560.74|10560.63|10560.63|0
1645705770000|2022-02-24 12:29:30|10561.51|10561.51|10561.51|10561.51|10561.51|10561.51|10561.51|10561.51|0
1645705790000|2022-02-24 12:29:50|10561.07|10561.07|10558.62|10558.62|10561.07|10561.07|10558.62|10558.62|0
1645705800000|2022-02-24 12:30:00|10557.73|10557.73|10556.41|10556.41|10557.73|10557.73|10556.41|10556.41|0
1645705810000|2022-02-24 12:30:10|10556.06|10556.06|10555.08|10555.08|10556.06|10556.06|10554.94|10554.94|0
1645705820000|2022-02-24 12:30:20|10555.21|10555.21|10553.82|10553.82|10555.35|10555.35|10553.69|10553.69|0
1645705830000|2022-02-24 12:30:30|10552.24|10552.24|10551.45|10551.45|10552.24|10552.24|10551.45|10551.45|0
1645705840000|2022-02-24 12:30:40|10551.25|10551.25|10549.09|10549.09|10551.25|10551.25|10549.09|10549.09|0
1645705860000|2022-02-24 12:31:00|10548.3|10548.3|10548.33|10548.33|10548.33|10548.33|10547.83|10547.83|0
1645705870000|2022-02-24 12:31:10|10548.48|10548.48|10547.88|10547.88|10548.48|10548.48|10547.88|10547.88|0
1645705880000|2022-02-24 12:31:20|10547|10547|10546.04|10546.04|10547|10547|10546.04|10546.04|0
1645705890000|2022-02-24 12:31:30|10546.48|10546.48|10545.73|10545.73|10546.48|10546.48|10545.31|10545.31|0
1645705900000|2022-02-24 12:31:40|10546.1|10546.1|10546.98|10546.98|10547.21|10547.21|10546.1|10546.1|0
1645705910000|2022-02-24 12:31:50|10546.63|10546.63|10546.63|10546.63|10546.63|10546.63|10546.63|10546.63|0
1645705920000|2022-02-24 12:32:00|10546.43|10546.43|10546.34|10546.34|10546.43|10546.43|10546.11|10546.11|0
1645705930000|2022-02-24 12:32:10|10546.71|10546.71|10546.71|10546.71|10546.71|10546.71|10546.71|10546.71|0
1645705950000|2022-02-24 12:32:30|10546.52|10546.52|10546.28|10546.28|10546.52|10546.52|10546.28|10546.28|0
1645705960000|2022-02-24 12:32:40|10546.71|10546.71|10546.25|10546.25|10546.71|10546.71|10546.25|10546.25|0
1645705980000|2022-02-24 12:33:00|10545.89|10545.89|10545.43|10545.43|10545.89|10545.89|10545.43|10545.43|0
1645705990000|2022-02-24 12:33:10|10545.06|10545.06|10544.39|10544.39|10545.06|10545.06|10543.95|10543.95|0
1645706000000|2022-02-24 12:33:20|10544.04|10544.04|10544.04|10544.04|10544.04|10544.04|10544.04|10544.04|0
1645706020000|2022-02-24 12:33:40|10543.74|10543.74|10543.55|10543.55|10543.74|10543.74|10543.55|10543.55|0
1645706030000|2022-02-24 12:33:50|10543.4|10543.4|10542.86|10542.86|10543.4|10543.4|10542.63|10542.63|0
1645706040000|2022-02-24 12:34:00|10542.99|10542.99|10545.29|10545.29|10545.29|10545.29|10542.99|10542.99|0
1645706050000|2022-02-24 12:34:10|10545.99|10545.99|10546.76|10546.76|10546.76|10546.76|10545.99|10545.99|0
1645706060000|2022-02-24 12:34:20|10547.19|10547.19|10547.49|10547.49|10547.49|10547.49|10547.19|10547.19|0
1645706070000|2022-02-24 12:34:30|10547.72|10547.72|10546.42|10546.42|10547.72|10547.72|10546.42|10546.42|0
1645706080000|2022-02-24 12:34:40|10546.07|10546.07|10546.28|10546.28|10546.28|10546.28|10546.07|10546.07|0
1645706090000|2022-02-24 12:34:50|10547.16|10547.16|10547.16|10547.16|10547.16|10547.16|10547.16|10547.16|0
1645706100000|2022-02-24 12:35:00|10546.37|10546.37|10544.56|10544.56|10546.37|10546.37|10544.37|10544.37|0
1645706110000|2022-02-24 12:35:10|10544.37|10544.37|10544.37|10544.37|10544.37|10544.37|10544.37|10544.37|0
1645706120000|2022-02-24 12:35:20|10544.47|10544.47|10542.5|10542.5|10544.47|10544.47|10542.19|10542.19|0
1645706130000|2022-02-24 12:35:30|10541.64|10541.64|10541.94|10541.94|10541.94|10541.94|10541.64|10541.64|0
1645706140000|2022-02-24 12:35:40|10542.25|10542.25|10542.25|10542.25|10542.25|10542.25|10542.25|10542.25|0
1645706150000|2022-02-24 12:35:50|10543.13|10543.13|10543.13|10543.13|10543.13|10543.13|10543.13|10543.13|0
1645706160000|2022-02-24 12:36:00|10542.34|10542.34|10541.87|10541.87|10542.34|10542.34|10541.87|10541.87|0
1645706170000|2022-02-24 12:36:10|10541.71|10541.71|10543.53|10543.53|10543.53|10543.53|10541.71|10541.71|0
1645706200000|2022-02-24 12:36:40|10543.1|10543.1|10543.89|10543.89|10543.89|10543.89|10543.1|10543.1|0
1645706210000|2022-02-24 12:36:50|10542.31|10542.31|10541.61|10541.61|10542.31|10542.31|10541.61|10541.61|0
1645706230000|2022-02-24 12:37:10|10541.26|10541.26|10543.63|10543.63|10543.63|10543.63|10540.47|10540.47|0
1645706260000|2022-02-24 12:37:40|10542.75|10542.75|10542.75|10542.75|10542.75|10542.75|10542.75|10542.75|0
1645706290000|2022-02-24 12:38:10|10542.31|10542.31|10542.75|10542.75|10542.75|10542.75|10542.31|10542.31|0
1645706310000|2022-02-24 12:38:30|10542.63|10542.63|10539.91|10539.91|10542.63|10542.63|10539.65|10539.65|0
1645706320000|2022-02-24 12:38:40|10539.5|10539.5|10539.5|10539.5|10539.5|10539.5|10539.5|10539.5|0
1645706330000|2022-02-24 12:38:50|10539.4|10539.4|10539.4|10539.4|10539.4|10539.4|10539.4|10539.4|0
1645706350000|2022-02-24 12:39:10|10539.27|10539.27|10539.27|10539.27|10539.27|10539.27|10539.27|10539.27|0
1645706370000|2022-02-24 12:39:30|10538.97|10538.97|10538.82|10538.82|10538.97|10538.97|10538.82|10538.82|0
1645706380000|2022-02-24 12:39:40|10538.54|10538.54|10539.17|10539.17|10539.53|10539.53|10538.54|10538.54|0
1645706390000|2022-02-24 12:39:50|10538.38|10538.38|10538.38|10538.38|10538.38|10538.38|10538.38|10538.38|0
1645706400000|2022-02-24 12:40:00|10538.46|10538.46|10538.46|10538.46|10538.46|10538.46|10538.46|10538.46|0
1645706410000|2022-02-24 12:40:10|10538.05|10538.05|10536.29|10536.29|10538.05|10538.05|10536.29|10536.29|0
1645706420000|2022-02-24 12:40:20|10534.97|10534.97|10531.58|10531.58|10534.97|10534.97|10531.58|10531.58|0
1645706440000|2022-02-24 12:40:40|10531.26|10531.26|10530.45|10530.45|10531.26|10531.26|10530.13|10530.13|0
1645706450000|2022-02-24 12:40:50|10531.24|10531.24|10531.24|10531.24|10531.24|10531.24|10531.24|10531.24|0
1645706460000|2022-02-24 12:41:00|10530.61|10530.61|10529.29|10529.29|10530.61|10530.61|10528.99|10528.99|0
1645706470000|2022-02-24 12:41:10|10529.08|10529.08|10529.08|10529.08|10529.08|10529.08|10529.08|10529.08|0
1645706480000|2022-02-24 12:41:20|10529.51|10529.51|10533.23|10533.23|10533.23|10533.23|10529.51|10529.51|0
1645706490000|2022-02-24 12:41:30|10532.79|10532.79|10534.01|10534.01|10534.01|10534.01|10532.79|10532.79|0
1645706500000|2022-02-24 12:41:40|10534.28|10534.28|10534.56|10534.56|10534.87|10534.87|10534.28|10534.28|0
1645706510000|2022-02-24 12:41:50|10534.66|10534.66|10534.77|10534.77|10534.77|10534.77|10534.66|10534.66|0
1645706520000|2022-02-24 12:42:00|10535.02|10535.02|10535.37|10535.37|10535.53|10535.53|10534.74|10534.74|0
1645706530000|2022-02-24 12:42:10|10533.16|10533.16|10534.93|10534.93|10534.93|10534.93|10533.16|10533.16|0
1645706540000|2022-02-24 12:42:20|10534.67|10534.67|10534.67|10534.67|10534.67|10534.67|10534.67|10534.67|0
1645706550000|2022-02-24 12:42:30|10534.24|10534.24|10534.09|10534.09|10534.24|10534.24|10534.09|10534.09|0
1645706560000|2022-02-24 12:42:40|10533.73|10533.73|10534.12|10534.12|10534.12|10534.12|10533.68|10533.68|0
1645706570000|2022-02-24 12:42:50|10534.32|10534.32|10529.75|10529.75|10534.32|10534.32|10529.65|10529.65|0
1645706580000|2022-02-24 12:43:00|10527.98|10527.98|10526.82|10526.82|10529.31|10529.31|10522.99|10522.99|0
1645706590000|2022-02-24 12:43:10|10526.47|10526.47|10526.26|10526.26|10526.47|10526.47|10526.26|10526.26|0
1645706600000|2022-02-24 12:43:20|10526.11|10526.11|10526.11|10526.11|10526.11|10526.11|10525.84|10525.84|0
1645706610000|2022-02-24 12:43:30|10525.67|10525.67|10525.5|10525.5|10525.72|10525.72|10525.47|10525.47|0
1645706620000|2022-02-24 12:43:40|10525.71|10525.71|10525.06|10525.06|10525.71|10525.71|10525.06|10525.06|0
1645706630000|2022-02-24 12:43:50|10524.97|10524.97|10523.99|10523.99|10525.12|10525.12|10522.67|10522.67|0
1645706640000|2022-02-24 12:44:00|10523.28|10523.28|10523.98|10523.98|10523.98|10523.98|10522.4|10522.4|0
1645706650000|2022-02-24 12:44:10|10523.84|10523.84|10523.84|10523.84|10523.84|10523.84|10523.84|10523.84|0
1645706670000|2022-02-24 12:44:30|10522.96|10522.96|10523.84|10523.84|10524.73|10524.73|10522.96|10522.96|0
1645706680000|2022-02-24 12:44:40|10522.96|10522.96|10525.83|10525.83|10525.83|10525.83|10522.96|10522.96|0
1645706690000|2022-02-24 12:44:50|10524.51|10524.51|10526.46|10526.46|10526.46|10526.46|10524.51|10524.51|0
1645706700000|2022-02-24 12:45:00|10526.59|10526.59|10526.79|10526.79|10527.06|10527.06|10526.59|10526.59|0
1645706710000|2022-02-24 12:45:10|10525.99|10525.99|10527.84|10527.84|10527.84|10527.84|10525.2|10525.2|0
1645706720000|2022-02-24 12:45:20|10527.61|10527.61|10527.61|10527.61|10527.61|10527.61|10527.61|10527.61|0
1645706730000|2022-02-24 12:45:30|10527.72|10527.72|10527.72|10527.72|10527.72|10527.72|10527.72|10527.72|0
1645706740000|2022-02-24 12:45:40|10528.35|10528.35|10529.41|10529.41|10529.41|10529.41|10528.35|10528.35|0
1645706750000|2022-02-24 12:45:50|10529.56|10529.56|10528.69|10528.69|10529.56|10529.56|10528.54|10528.54|0
1645706760000|2022-02-24 12:46:00|10528.14|10528.14|10525.78|10525.78|10528.14|10528.14|10525.78|10525.78|0
1645706770000|2022-02-24 12:46:10|10524.46|10524.46|10524.46|10524.46|10525.78|10525.78|10524.46|10524.46|0
1645706780000|2022-02-24 12:46:20|10525.78|10525.78|10526.08|10526.08|10526.08|10526.08|10525.78|10525.78|0
1645706790000|2022-02-24 12:46:30|10526.23|10526.23|10525.95|10525.95|10526.23|10526.23|10525.44|10525.44|0
1645706800000|2022-02-24 12:46:40|10525.16|10525.16|10524.93|10524.93|10525.16|10525.16|10524.93|10524.93|0
1645706820000|2022-02-24 12:47:00|10525.24|10525.24|10525.24|10525.24|10525.24|10525.24|10525.24|10525.24|0
1645706830000|2022-02-24 12:47:10|10525.11|10525.11|10524.41|10524.41|10525.11|10525.11|10524.41|10524.41|0
1645706840000|2022-02-24 12:47:20|10524.13|10524.13|10525.2|10525.2|10525.2|10525.2|10524.13|10524.13|0
1645706850000|2022-02-24 12:47:30|10525.3|10525.3|10525.3|10525.3|10525.3|10525.3|10525.3|10525.3|0
1645706860000|2022-02-24 12:47:40|10525.15|10525.15|10525.15|10525.15|10525.15|10525.15|10525.15|10525.15|0
1645706870000|2022-02-24 12:47:50|10524.35|10524.35|10523.29|10523.29|10525.15|10525.15|10523.29|10523.29|0
1645706880000|2022-02-24 12:48:00|10522.99|10522.99|10521.76|10521.76|10523.09|10523.09|10521.67|10521.67|0
1645706890000|2022-02-24 12:48:10|10521.35|10521.35|10520.68|10520.68|10521.76|10521.76|10520.68|10520.68|0
1645706900000|2022-02-24 12:48:20|10519.86|10519.86|10519.26|10519.26|10519.86|10519.86|10518.61|10518.61|0
1645706910000|2022-02-24 12:48:30|10519.39|10519.39|10517.93|10517.93|10519.39|10519.39|10517.93|10517.93|0
1645706920000|2022-02-24 12:48:40|10517.14|10517.14|10518.4|10518.4|10518.4|10518.4|10516.94|10516.94|0
1645706930000|2022-02-24 12:48:50|10518.48|10518.48|10518.48|10518.48|10518.48|10518.48|10518.48|10518.48|0
1645706940000|2022-02-24 12:49:00|10518.37|10518.37|10518.02|10518.02|10518.37|10518.37|10517.92|10517.92|0
1645706950000|2022-02-24 12:49:10|10519.6|10519.6|10520.48|10520.48|10520.85|10520.85|10519.6|10519.6|0
1645706960000|2022-02-24 12:49:20|10520.64|10520.64|10520.4|10520.4|10520.64|10520.64|10520.4|10520.4|0
1645706970000|2022-02-24 12:49:30|10520.75|10520.75|10520.55|10520.55|10520.75|10520.75|10520.55|10520.55|0
1645706980000|2022-02-24 12:49:40|10520.34|10520.34|10520.48|10520.48|10520.48|10520.48|10520.34|10520.34|0
1645706990000|2022-02-24 12:49:50|10520.73|10520.73|10521.7|10521.7|10521.7|10521.7|10520.73|10520.73|0
1645707000000|2022-02-24 12:50:00|10521.88|10521.88|10524.17|10524.17|10524.17|10524.17|10521.88|10521.88|0
1645707010000|2022-02-24 12:50:10|10524.34|10524.34|10526.21|10526.21|10526.21|10526.21|10524.34|10524.34|0
1645707020000|2022-02-24 12:50:20|10527.36|10527.36|10527.36|10527.36|10527.36|10527.36|10527.36|10527.36|0
1645707030000|2022-02-24 12:50:30|10527.06|10527.06|10526.76|10526.76|10527.06|10527.06|10526.76|10526.76|0
1645707050000|2022-02-24 12:50:50|10527.13|10527.13|10531.87|10531.87|10531.87|10531.87|10527.13|10527.13|0
1645707060000|2022-02-24 12:51:00|10532.23|10532.23|10532.23|10532.23|10532.23|10532.23|10532.23|10532.23|0
1645707070000|2022-02-24 12:51:10|10532.36|10532.36|10532.36|10532.36|10532.36|10532.36|10532.36|10532.36|0
1645707080000|2022-02-24 12:51:20|10532.51|10532.51|10532.65|10532.65|10532.65|10532.65|10532.51|10532.51|0
1645707090000|2022-02-24 12:51:30|10532.88|10532.88|10535.47|10535.47|10535.47|10535.47|10532.87|10532.87|0
1645707100000|2022-02-24 12:51:40|10534.68|10534.68|10538.74|10538.74|10538.74|10538.74|10534.68|10534.68|0
1645707110000|2022-02-24 12:51:50|10538.94|10538.94|10540.88|10540.88|10541.62|10541.62|10538.94|10538.94|0
1645707120000|2022-02-24 12:52:00|10541.31|10541.31|10542.1|10542.1|10542.1|10542.1|10541.31|10541.31|0
1645707130000|2022-02-24 12:52:10|10542.19|10542.19|10543.19|10543.19|10543.61|10543.61|10542.19|10542.19|0
1645707140000|2022-02-24 12:52:20|10542.52|10542.52|10541.56|10541.56|10543.93|10543.93|10541.33|10541.33|0
1645707150000|2022-02-24 12:52:30|10541.86|10541.86|10541.23|10541.23|10541.86|10541.86|10541.23|10541.23|0
1645707160000|2022-02-24 12:52:40|10540.8|10540.8|10538.37|10538.37|10540.8|10540.8|10538.37|10538.37|0
1645707170000|2022-02-24 12:52:50|10537.58|10537.58|10537.58|10537.58|10537.58|10537.58|10537.58|10537.58|0
1645707180000|2022-02-24 12:53:00|10537.5|10537.5|10536.57|10536.57|10537.5|10537.5|10535.27|10535.27|0
1645707190000|2022-02-24 12:53:10|10536.13|10536.13|10535.88|10535.88|10536.13|10536.13|10535.88|10535.88|0
1645707200000|2022-02-24 12:53:20|10535.09|10535.09|10537.01|10537.01|10537.01|10537.01|10535.09|10535.09|0
1645707210000|2022-02-24 12:53:30|10536.38|10536.38|10535.81|10535.81|10536.38|10536.38|10535.81|10535.81|0
1645707220000|2022-02-24 12:53:40|10535.34|10535.34|10537.67|10537.67|10538.46|10538.46|10535.34|10535.34|0
1645707230000|2022-02-24 12:53:50|10538.11|10538.11|10538.37|10538.37|10539.69|10539.69|10538.11|10538.11|0
1645707240000|2022-02-24 12:54:00|10539|10539|10537.7|10537.7|10539|10539|10537.7|10537.7|0
1645707250000|2022-02-24 12:54:10|10536.98|10536.98|10534.92|10534.92|10536.98|10536.98|10534.92|10534.92|0
1645707260000|2022-02-24 12:54:20|10534.49|10534.49|10531.8|10531.8|10534.49|10534.49|10531.8|10531.8|0
1645707270000|2022-02-24 12:54:30|10530.93|10530.93|10530.85|10530.85|10530.93|10530.93|10530.39|10530.39|0
1645707280000|2022-02-24 12:54:40|10530.65|10530.65|10525.65|10525.65|10530.65|10530.65|10525.65|10525.65|0
1645707290000|2022-02-24 12:54:50|10526.11|10526.11|10526.11|10526.11|10526.11|10526.11|10526.11|10526.11|0
1645707300000|2022-02-24 12:55:00|10525.68|10525.68|10525.54|10525.54|10525.68|10525.68|10525.54|10525.54|0
1645707310000|2022-02-24 12:55:10|10525.97|10525.97|10529.58|10529.58|10529.58|10529.58|10525.97|10525.97|0
1645707330000|2022-02-24 12:55:30|10529.9|10529.9|10529.9|10529.9|10529.9|10529.9|10529.9|10529.9|0
1645707340000|2022-02-24 12:55:40|10529.71|10529.71|10526.36|10526.36|10529.71|10529.71|10526.24|10526.24|0
1645707350000|2022-02-24 12:55:50|10526.23|10526.23|10526.23|10526.23|10526.23|10526.23|10526.23|10526.23|0
1645707360000|2022-02-24 12:56:00|10526.69|10526.69|10526.69|10526.69|10526.69|10526.69|10526.69|10526.69|0
1645707380000|2022-02-24 12:56:20|10526.5|10526.5|10519.53|10519.53|10526.5|10526.5|10519.53|10519.53|0
1645707390000|2022-02-24 12:56:30|10519.43|10519.43|10520.36|10520.36|10521.3|10521.3|10519.43|10519.43|0
1645707410000|2022-02-24 12:56:50|10519.04|10519.04|10513.97|10513.97|10519.04|10519.04|10513|10513|0
1645707420000|2022-02-24 12:57:00|10514.18|10514.18|10510.89|10510.89|10514.27|10514.27|10510.89|10510.89|0
1645707430000|2022-02-24 12:57:10|10509.41|10509.41|10509.5|10509.5|10509.85|10509.85|10509.41|10509.41|0
1645707440000|2022-02-24 12:57:20|10509.4|10509.4|10506.99|10506.99|10509.5|10509.5|10506.99|10506.99|0
1645707450000|2022-02-24 12:57:30|10503.9|10503.9|10504.78|10504.78|10504.78|10504.78|10503.46|10503.46|0
1645707480000|2022-02-24 12:58:00|10504.51|10504.51|10504.51|10504.51|10504.51|10504.51|10504.51|10504.51|0
1645707490000|2022-02-24 12:58:10|10504.81|10504.81|10505.42|10505.42|10505.42|10505.42|10504.61|10504.61|0
1645707500000|2022-02-24 12:58:20|10504.94|10504.94|10504.94|10504.94|10504.94|10504.94|10504.94|10504.94|0
1645707510000|2022-02-24 12:58:30|10505.74|10505.74|10505.74|10505.74|10505.74|10505.74|10505.74|10505.74|0
1645707520000|2022-02-24 12:58:40|10505.85|10505.85|10510.9|10510.9|10510.9|10510.9|10505.68|10505.68|0
1645707530000|2022-02-24 12:58:50|10511.56|10511.56|10516.92|10516.92|10516.92|10516.92|10511.56|10511.56|0
1645707540000|2022-02-24 12:59:00|10516.68|10516.68|10516.68|10516.68|10516.68|10516.68|10516.68|10516.68|0
1645707550000|2022-02-24 12:59:10|10518.88|10518.88|10518.88|10518.88|10518.88|10518.88|10518.88|10518.88|0
1645707560000|2022-02-24 12:59:20|10518|10518|10517.56|10517.56|10518|10518|10517.56|10517.56|0
1645707570000|2022-02-24 12:59:30|10517.99|10517.99|10518.16|10518.16|10518.16|10518.16|10517.99|10517.99|0
1645707580000|2022-02-24 12:59:40|10518.6|10518.6|10518.96|10518.96|10518.96|10518.96|10518.6|10518.6|0
1645707590000|2022-02-24 12:59:50|10519.1|10519.1|10518.66|10518.66|10519.1|10519.1|10518.66|10518.66|0
1645707600000|2022-02-24 13:00:00|10518.86|10518.86|10519.48|10519.48|10519.48|10519.48|10518.86|10518.86|0
1645707610000|2022-02-24 13:00:10|10519.57|10519.57|10523.57|10523.57|10523.57|10523.57|10519.57|10519.57|0
1645707620000|2022-02-24 13:00:20|10523.37|10523.37|10516.8|10516.8|10523.8|10523.8|10516.8|10516.8|0
1645707630000|2022-02-24 13:00:30|10516.49|10516.49|10516.49|10516.49|10516.49|10516.49|10516.49|10516.49|0
1645707640000|2022-02-24 13:00:40|10517.64|10517.64|10521.49|10521.49|10521.49|10521.49|10517.64|10517.64|0
1645707650000|2022-02-24 13:00:50|10521.19|10521.19|10521.04|10521.04|10521.19|10521.19|10521.04|10521.04|0
1645707660000|2022-02-24 13:01:00|10521.38|10521.38|10522.49|10522.49|10522.49|10522.49|10521.38|10521.38|0
1645707670000|2022-02-24 13:01:10|10523.36|10523.36|10523.36|10523.36|10523.36|10523.36|10523.36|10523.36|0
1645707680000|2022-02-24 13:01:20|10522.93|10522.93|10523.27|10523.27|10523.27|10523.27|10522.93|10522.93|0
1645707690000|2022-02-24 13:01:30|10522.38|10522.38|10522.38|10522.38|10522.38|10522.38|10522.38|10522.38|0
1645707700000|2022-02-24 13:01:40|10522.03|10522.03|10521.73|10521.73|10522.03|10522.03|10521.73|10521.73|0
1645707710000|2022-02-24 13:01:50|10522.16|10522.16|10522.16|10522.16|10522.16|10522.16|10522.16|10522.16|0
1645707720000|2022-02-24 13:02:00|10521.93|10521.93|10520.24|10520.24|10521.93|10521.93|10520.24|10520.24|0
1645707730000|2022-02-24 13:02:10|10520.44|10520.44|10520.44|10520.44|10520.44|10520.44|10520.44|10520.44|0
1645707740000|2022-02-24 13:02:20|10519.97|10519.97|10519.97|10519.97|10519.97|10519.97|10519.97|10519.97|0
1645707750000|2022-02-24 13:02:30|10521.55|10521.55|10522.54|10522.54|10522.54|10522.54|10521.55|10521.55|0
1645707760000|2022-02-24 13:02:40|10522.23|10522.23|10523.17|10523.17|10523.17|10523.17|10522.23|10522.23|0
1645707770000|2022-02-24 13:02:50|10522.57|10522.57|10522.7|10522.7|10522.91|10522.91|10522.35|10522.35|0
1645707780000|2022-02-24 13:03:00|10522.55|10522.55|10522.92|10522.92|10523.23|10523.23|10522.25|10522.25|0
1645707790000|2022-02-24 13:03:10|10523.01|10523.01|10520.28|10520.28|10523.18|10523.18|10520.15|10520.15|0
1645707800000|2022-02-24 13:03:20|10519.88|10519.88|10519.88|10519.88|10519.88|10519.88|10519.88|10519.88|0
1645707810000|2022-02-24 13:03:30|10519.02|10519.02|10520.21|10520.21|10520.34|10520.34|10519.02|10519.02|0
1645707840000|2022-02-24 13:04:00|10519.98|10519.98|10520.66|10520.66|10520.66|10520.66|10519.98|10519.98|0
1645707850000|2022-02-24 13:04:10|10521.09|10521.09|10523.78|10523.78|10523.78|10523.78|10521.09|10521.09|0
1645707860000|2022-02-24 13:04:20|10523.92|10523.92|10522.17|10522.17|10524.33|10524.33|10522.17|10522.17|0
1645707870000|2022-02-24 13:04:30|10521.95|10521.95|10521.95|10521.95|10521.95|10521.95|10521.95|10521.95|0
1645707890000|2022-02-24 13:04:50|10522.14|10522.14|10522.45|10522.45|10522.45|10522.45|10522.14|10522.14|0
1645707900000|2022-02-24 13:05:00|10522.77|10522.77|10525.61|10525.61|10525.61|10525.61|10522.77|10522.77|0
1645707910000|2022-02-24 13:05:10|10525.82|10525.82|10525.82|10525.82|10525.82|10525.82|10525.82|10525.82|0
1645707920000|2022-02-24 13:05:20|10525.95|10525.95|10526.28|10526.28|10526.28|10526.28|10525.95|10525.95|0
1645707930000|2022-02-24 13:05:30|10526.15|10526.15|10526.56|10526.56|10526.86|10526.86|10526.15|10526.15|0
1645707940000|2022-02-24 13:05:40|10527.02|10527.02|10526.86|10526.86|10527.02|10527.02|10526.86|10526.86|0
1645707950000|2022-02-24 13:05:50|10526.56|10526.56|10523.36|10523.36|10526.56|10526.56|10523.36|10523.36|0
1645707960000|2022-02-24 13:06:00|10523.28|10523.28|10521.73|10521.73|10523.42|10523.42|10521.73|10521.73|0
1645707970000|2022-02-24 13:06:10|10521.53|10521.53|10520.21|10520.21|10521.53|10521.53|10520.21|10520.21|0
1645707980000|2022-02-24 13:06:20|10520.41|10520.41|10522.15|10522.15|10522.15|10522.15|10520.41|10520.41|0
1645707990000|2022-02-24 13:06:30|10522.6|10522.6|10522.22|10522.22|10522.6|10522.6|10522.22|10522.22|0
1645708000000|2022-02-24 13:06:40|10523.08|10523.08|10524.88|10524.88|10524.99|10524.99|10523.08|10523.08|0
1645708010000|2022-02-24 13:06:50|10525.03|10525.03|10525.03|10525.03|10525.03|10525.03|10525.03|10525.03|0
1645708020000|2022-02-24 13:07:00|10525.24|10525.24|10524.88|10524.88|10525.98|10525.98|10524.61|10524.61|0
1645708030000|2022-02-24 13:07:10|10524.61|10524.61|10524.4|10524.4|10524.61|10524.61|10524.4|10524.4|0
1645708040000|2022-02-24 13:07:20|10524.09|10524.09|10524.09|10524.09|10524.09|10524.09|10524.09|10524.09|0
1645708050000|2022-02-24 13:07:30|10523.48|10523.48|10520.4|10520.4|10523.48|10523.48|10520.4|10520.4|0
1645708060000|2022-02-24 13:07:40|10520.61|10520.61|10520.91|10520.91|10520.91|10520.91|10520.45|10520.45|0
1645708070000|2022-02-24 13:07:50|10521.35|10521.35|10521.39|10521.39|10521.71|10521.71|10521.35|10521.35|0
1645708080000|2022-02-24 13:08:00|10521.02|10521.02|10518.56|10518.56|10521.02|10521.02|10517.85|10517.85|0
1645708090000|2022-02-24 13:08:10|10516.79|10516.79|10516.32|10516.32|10516.79|10516.79|10516.16|10516.16|0
1645708100000|2022-02-24 13:08:20|10516.16|10516.16|10516.16|10516.16|10516.16|10516.16|10516.16|10516.16|0
1645708110000|2022-02-24 13:08:30|10515.28|10515.28|10515.28|10515.28|10515.28|10515.28|10515.28|10515.28|0
1645708120000|2022-02-24 13:08:40|10514.84|10514.84|10514.5|10514.5|10514.84|10514.84|10514.5|10514.5|0
1645708130000|2022-02-24 13:08:50|10513.81|10513.81|10511.73|10511.73|10513.81|10513.81|10511.53|10511.53|0
1645708140000|2022-02-24 13:09:00|10511.29|10511.29|10511.83|10511.83|10511.83|10511.83|10511.29|10511.29|0
1645708150000|2022-02-24 13:09:10|10512.27|10512.27|10512.27|10512.27|10512.27|10512.27|10512.27|10512.27|0
1645708160000|2022-02-24 13:09:20|10511.77|10511.77|10511.88|10511.88|10511.88|10511.88|10511.77|10511.77|0
1645708170000|2022-02-24 13:09:30|10512.01|10512.01|10512.01|10512.01|10512.01|10512.01|10512.01|10512.01|0
1645708180000|2022-02-24 13:09:40|10512.16|10512.16|10511.4|10511.4|10512.16|10512.16|10511.4|10511.4|0
1645708190000|2022-02-24 13:09:50|10512|10512|10512|10512|10512|10512|10512|10512|0
1645708200000|2022-02-24 13:10:00|10512.63|10512.63|10511.75|10511.75|10512.63|10512.63|10511.75|10511.75|0
1645708210000|2022-02-24 13:10:10|10512.06|10512.06|10512.37|10512.37|10512.37|10512.37|10512.06|10512.06|0
1645708220000|2022-02-24 13:10:20|10512.49|10512.49|10512.49|10512.49|10512.49|10512.49|10512.49|10512.49|0
1645708230000|2022-02-24 13:10:30|10512.05|10512.05|10512.49|10512.49|10512.49|10512.49|10512.05|10512.05|0
1645708240000|2022-02-24 13:10:40|10512.92|10512.92|10512.92|10512.92|10512.92|10512.92|10512.92|10512.92|0
1645708250000|2022-02-24 13:10:50|10512.49|10512.49|10512.74|10512.74|10512.74|10512.74|10512.49|10512.49|0
1645708260000|2022-02-24 13:11:00|10511.16|10511.16|10511.31|10511.31|10511.51|10511.51|10511.16|10511.16|0
1645708270000|2022-02-24 13:11:10|10512.17|10512.17|10511.49|10511.49|10512.6|10512.6|10511.06|10511.06|0
1645708280000|2022-02-24 13:11:20|10511.69|10511.69|10511.69|10511.69|10511.69|10511.69|10511.69|10511.69|0
1645708290000|2022-02-24 13:11:30|10511.26|10511.26|10511.48|10511.48|10511.58|10511.58|10511.26|10511.26|0
1645708320000|2022-02-24 13:12:00|10511.34|10511.34|10511.34|10511.34|10511.34|10511.34|10511.34|10511.34|0
1645708330000|2022-02-24 13:12:10|10510.27|10510.27|10510.04|10510.04|10510.27|10510.27|10510.04|10510.04|0
1645708350000|2022-02-24 13:12:30|10510.19|10510.19|10510.55|10510.55|10510.55|10510.55|10510.19|10510.19|0
1645708360000|2022-02-24 13:12:40|10510.63|10510.63|10510.55|10510.55|10510.63|10510.63|10510.55|10510.55|0
1645708380000|2022-02-24 13:13:00|10511.01|10511.01|10511.01|10511.01|10511.01|10511.01|10511.01|10511.01|0
1645708400000|2022-02-24 13:13:20|10511.24|10511.24|10511.24|10511.24|10511.24|10511.24|10511.24|10511.24|0
1645708420000|2022-02-24 13:13:40|10511.74|10511.74|10511.74|10511.74|10511.74|10511.74|10511.74|10511.74|0
1645708430000|2022-02-24 13:13:50|10511.37|10511.37|10512.44|10512.44|10512.44|10512.44|10511.37|10511.37|0
1645708440000|2022-02-24 13:14:00|10512.63|10512.63|10512.94|10512.94|10512.94|10512.94|10512.63|10512.63|0
1645708450000|2022-02-24 13:14:10|10513.37|10513.37|10513.37|10513.37|10513.37|10513.37|10513.37|10513.37|0
1645708460000|2022-02-24 13:14:20|10512.94|10512.94|10512.94|10512.94|10512.94|10512.94|10512.94|10512.94|0
1645708470000|2022-02-24 13:14:30|10513.09|10513.09|10512.9|10512.9|10513.09|10513.09|10512.9|10512.9|0
1645708480000|2022-02-24 13:14:40|10513.76|10513.76|10512.86|10512.86|10513.76|10513.76|10512.86|10512.86|0
1645708490000|2022-02-24 13:14:50|10511.53|10511.53|10511.07|10511.07|10511.53|10511.53|10511.07|10511.07|0
1645708500000|2022-02-24 13:15:00|10510.69|10510.69|10510.08|10510.08|10510.84|10510.84|10509.7|10509.7|0
1645708510000|2022-02-24 13:15:10|10509.72|10509.72|10503.4|10503.4|10509.72|10509.72|10503.4|10503.4|0
1645708520000|2022-02-24 13:15:20|10502.56|10502.56|10500.65|10500.65|10503.19|10503.19|10500.65|10500.65|0
1645708530000|2022-02-24 13:15:30|10500.19|10500.19|10499.47|10499.47|10500.54|10500.54|10499.47|10499.47|0
1645708540000|2022-02-24 13:15:40|10499.06|10499.06|10499.06|10499.06|10499.06|10499.06|10499.06|10499.06|0
1645708550000|2022-02-24 13:15:50|10498.78|10498.78|10498.61|10498.61|10498.78|10498.78|10497.12|10497.12|0
1645708560000|2022-02-24 13:16:00|10498.51|10498.51|10498.51|10498.51|10498.51|10498.51|10498.51|10498.51|0
1645708570000|2022-02-24 13:16:10|10498.28|10498.28|10498.51|10498.51|10498.82|10498.82|10498.28|10498.28|0
1645708580000|2022-02-24 13:16:20|10498.08|10498.08|10498.94|10498.94|10498.94|10498.94|10498.08|10498.08|0
1645708590000|2022-02-24 13:16:30|10499.14|10499.14|10499.1|10499.1|10499.14|10499.14|10498.69|10498.69|0
1645708600000|2022-02-24 13:16:40|10499.22|10499.22|10498.75|10498.75|10499.22|10499.22|10498.75|10498.75|0
1645708610000|2022-02-24 13:16:50|10497|10497|10496.78|10496.78|10497|10497|10496.78|10496.78|0
1645708620000|2022-02-24 13:17:00|10497|10497|10497|10497|10497|10497|10497|10497|0
1645708640000|2022-02-24 13:17:20|10496.55|10496.55|10496.82|10496.82|10496.82|10496.82|10496.12|10496.12|0
1645708650000|2022-02-24 13:17:30|10497.7|10497.7|10499.17|10499.17|10499.17|10499.17|10497.58|10497.58|0
1645708660000|2022-02-24 13:17:40|10499.36|10499.36|10499.11|10499.11|10499.55|10499.55|10499.11|10499.11|0
1645708670000|2022-02-24 13:17:50|10499.47|10499.47|10499.47|10499.47|10499.47|10499.47|10499.47|10499.47|0
1645708680000|2022-02-24 13:18:00|10499.9|10499.9|10504.9|10504.9|10504.9|10504.9|10499.7|10499.7|0
1645708690000|2022-02-24 13:18:10|10504.51|10504.51|10505.21|10505.21|10505.21|10505.21|10504.51|10504.51|0
1645708700000|2022-02-24 13:18:20|10505.43|10505.43|10506.46|10506.46|10506.46|10506.46|10505.43|10505.43|0
1645708710000|2022-02-24 13:18:30|10506.78|10506.78|10508.01|10508.01|10508.2|10508.2|10506.78|10506.78|0
1645708740000|2022-02-24 13:19:00|10507.13|10507.13|10506.59|10506.59|10507.13|10507.13|10506.59|10506.59|0
1645708750000|2022-02-24 13:19:10|10506.39|10506.39|10506.17|10506.17|10506.39|10506.39|10506.17|10506.17|0
1645708760000|2022-02-24 13:19:20|10505.93|10505.93|10502.59|10502.59|10505.93|10505.93|10502.59|10502.59|0
1645708770000|2022-02-24 13:19:30|10502.84|10502.84|10502.68|10502.68|10502.84|10502.84|10502.68|10502.68|0
1645708780000|2022-02-24 13:19:40|10502.05|10502.05|10501.13|10501.13|10502.05|10502.05|10501.13|10501.13|0
1645708790000|2022-02-24 13:19:50|10501.45|10501.45|10500.72|10500.72|10501.45|10501.45|10500.72|10500.72|0
1645708800000|2022-02-24 13:20:00|10500.95|10500.95|10503.27|10503.27|10503.27|10503.27|10500.95|10500.95|0
1645708810000|2022-02-24 13:20:10|10503.07|10503.07|10503.07|10503.07|10503.07|10503.07|10503.07|10503.07|0
1645708830000|2022-02-24 13:20:30|10503.34|10503.34|10502.46|10502.46|10503.34|10503.34|10502.46|10502.46|0
1645708840000|2022-02-24 13:20:40|10501.67|10501.67|10501.67|10501.67|10501.67|10501.67|10501.67|10501.67|0
1645708850000|2022-02-24 13:20:50|10501.23|10501.23|10500.77|10500.77|10501.23|10501.23|10500.77|10500.77|0
1645708860000|2022-02-24 13:21:00|10499.98|10499.98|10497.53|10497.53|10499.98|10499.98|10497.53|10497.53|0
1645708870000|2022-02-24 13:21:10|10497.17|10497.17|10496.55|10496.55|10497.17|10497.17|10496.41|10496.41|0
1645708880000|2022-02-24 13:21:20|10496.63|10496.63|10496.3|10496.3|10496.95|10496.95|10496.3|10496.3|0
1645708900000|2022-02-24 13:21:40|10496.11|10496.11|10496.96|10496.96|10497.84|10497.84|10496.11|10496.11|0
1645708910000|2022-02-24 13:21:50|10497.07|10497.07|10496.6|10496.6|10497.07|10497.07|10496.6|10496.6|0
1645708920000|2022-02-24 13:22:00|10497.29|10497.29|10496.85|10496.85|10497.29|10497.29|10496.85|10496.85|0
1645708930000|2022-02-24 13:22:10|10496.77|10496.77|10496.69|10496.69|10496.77|10496.77|10496.69|10496.69|0
1645708940000|2022-02-24 13:22:20|10496.32|10496.32|10496.17|10496.17|10496.32|10496.32|10496.17|10496.17|0
1645708950000|2022-02-24 13:22:30|10493.8|10493.8|10488.83|10488.83|10493.8|10493.8|10488.83|10488.83|0
1645708960000|2022-02-24 13:22:40|10487.51|10487.51|10486.75|10486.75|10487.51|10487.51|10485.75|10485.75|0
1645708970000|2022-02-24 13:22:50|10486.32|10486.32|10486.07|10486.07|10487.11|10487.11|10486.07|10486.07|0
1645708980000|2022-02-24 13:23:00|10485.98|10485.98|10485.32|10485.32|10486.42|10486.42|10485.32|10485.32|0
1645708990000|2022-02-24 13:23:10|10484.91|10484.91|10484.91|10484.91|10484.91|10484.91|10484.91|10484.91|0
1645709000000|2022-02-24 13:23:20|10484.47|10484.47|10484.78|10484.78|10484.78|10484.78|10484.47|10484.47|0
1645709010000|2022-02-24 13:23:30|10483.9|10483.9|10483.4|10483.4|10483.9|10483.9|10483.4|10483.4|0
1645709030000|2022-02-24 13:23:50|10483.32|10483.32|10483.54|10483.54|10484|10484|10483.32|10483.32|0
1645709040000|2022-02-24 13:24:00|10481.96|10481.96|10482.08|10482.08|10482.08|10482.08|10481.96|10481.96|0
1645709050000|2022-02-24 13:24:10|10482.26|10482.26|10483.12|10483.12|10483.12|10483.12|10482.26|10482.26|0
1645709060000|2022-02-24 13:24:20|10483.27|10483.27|10483.27|10483.27|10483.27|10483.27|10483.27|10483.27|0
1645709070000|2022-02-24 13:24:30|10483|10483|10482.34|10482.34|10483|10483|10482.34|10482.34|0
1645709080000|2022-02-24 13:24:40|10482.47|10482.47|10482.51|10482.51|10482.51|10482.51|10482.24|10482.24|0
1645709090000|2022-02-24 13:24:50|10479.42|10479.42|10479.92|10479.92|10479.92|10479.92|10478.98|10478.98|0
1645709100000|2022-02-24 13:25:00|10480.11|10480.11|10480.53|10480.53|10480.53|10480.53|10480.03|10480.03|0
1645709110000|2022-02-24 13:25:10|10480.85|10480.85|10480.85|10480.85|10480.85|10480.85|10480.85|10480.85|0
1645709120000|2022-02-24 13:25:20|10480.94|10480.94|10479.61|10479.61|10480.94|10480.94|10479.61|10479.61|0
1645709140000|2022-02-24 13:25:40|10479.51|10479.51|10477.96|10477.96|10479.86|10479.86|10477.96|10477.96|0
1645709150000|2022-02-24 13:25:50|10475.59|10475.59|10476.03|10476.03|10476.03|10476.03|10475.59|10475.59|0
1645709160000|2022-02-24 13:26:00|10475.43|10475.43|10473.77|10473.77|10475.43|10475.43|10473.77|10473.77|0
1645709170000|2022-02-24 13:26:10|10470.71|10470.71|10471.83|10471.83|10471.83|10471.83|10470.25|10470.25|0
1645709180000|2022-02-24 13:26:20|10471.63|10471.63|10471.97|10471.97|10471.97|10471.97|10471.63|10471.63|0
1645709190000|2022-02-24 13:26:30|10471.65|10471.65|10471.94|10471.94|10471.94|10471.94|10471.65|10471.65|0
1645709200000|2022-02-24 13:26:40|10471.05|10471.05|10471.94|10471.94|10471.94|10471.94|10471.05|10471.05|0
1645709210000|2022-02-24 13:26:50|10472.1|10472.1|10471.71|10471.71|10472.1|10472.1|10471.71|10471.71|0
1645709220000|2022-02-24 13:27:00|10471.38|10471.38|10471.1|10471.1|10471.38|10471.38|10471.1|10471.1|0
1645709230000|2022-02-24 13:27:10|10470.98|10470.98|10470.98|10470.98|10470.98|10470.98|10470.98|10470.98|0
1645709240000|2022-02-24 13:27:20|10470.8|10470.8|10470.8|10470.8|10470.8|10470.8|10470.8|10470.8|0
1645709250000|2022-02-24 13:27:30|10469.92|10469.92|10470.48|10470.48|10470.8|10470.8|10469.92|10469.92|0
1645709260000|2022-02-24 13:27:40|10471.27|10471.27|10471.27|10471.27|10471.27|10471.27|10471.27|10471.27|0
1645709280000|2022-02-24 13:28:00|10468.97|10468.97|10466.9|10466.9|10468.97|10468.97|10466.9|10466.9|0
1645709290000|2022-02-24 13:28:10|10466.69|10466.69|10466.69|10466.69|10466.69|10466.69|10466.69|10466.69|0
1645709300000|2022-02-24 13:28:20|10465.81|10465.81|10465.81|10465.81|10465.81|10465.81|10465.81|10465.81|0
1645709310000|2022-02-24 13:28:30|10465.35|10465.35|10466.7|10466.7|10466.7|10466.7|10465.12|10465.12|0
1645709320000|2022-02-24 13:28:40|10467.16|10467.16|10474.46|10474.46|10474.46|10474.46|10467.16|10467.16|0
1645709330000|2022-02-24 13:28:50|10474.54|10474.54|10476.87|10476.87|10477.1|10477.1|10474.29|10474.29|0
1645709340000|2022-02-24 13:29:00|10477.23|10477.23|10477.39|10477.39|10478.01|10478.01|10477.23|10477.23|0
1645709350000|2022-02-24 13:29:10|10476.98|10476.98|10477.02|10477.02|10477.02|10477.02|10476.41|10476.41|0
1645709360000|2022-02-24 13:29:20|10476.92|10476.92|10475.16|10475.16|10476.92|10476.92|10475.16|10475.16|0
1645709370000|2022-02-24 13:29:30|10475.05|10475.05|10474.58|10474.58|10475.38|10475.38|10474.58|10474.58|0
1645709380000|2022-02-24 13:29:40|10474.94|10474.94|10474.94|10474.94|10474.94|10474.94|10474.94|10474.94|0
1645709390000|2022-02-24 13:29:50|10474.63|10474.63|10476.62|10476.62|10477.25|10477.25|10474.63|10474.63|0
1645709400000|2022-02-24 13:30:00|10476.19|10476.19|10472.94|10472.94|10476.19|10476.19|10472.88|10472.88|0
1645709410000|2022-02-24 13:30:10|10474.26|10474.26|10473.95|10473.95|10474.26|10474.26|10473.49|10473.49|0
1645709420000|2022-02-24 13:30:20|10474.41|10474.41|10474.77|10474.77|10474.77|10474.77|10474.41|10474.41|0
1645709440000|2022-02-24 13:30:40|10473.83|10473.83|10473.83|10473.83|10473.83|10473.83|10473.83|10473.83|0
1645709460000|2022-02-24 13:31:00|10474.18|10474.18|10472.04|10472.04|10474.41|10474.41|10472.04|10472.04|0
1645709470000|2022-02-24 13:31:10|10472.83|10472.83|10473.14|10473.14|10473.14|10473.14|10472.83|10472.83|0
1645709480000|2022-02-24 13:31:20|10472.95|10472.95|10474.29|10474.29|10474.29|10474.29|10472.95|10472.95|0
1645709490000|2022-02-24 13:31:30|10474.73|10474.73|10474.73|10474.73|10474.73|10474.73|10474.73|10474.73|0
1645709500000|2022-02-24 13:31:40|10475.05|10475.05|10474.16|10474.16|10475.05|10475.05|10474.16|10474.16|0
1645709510000|2022-02-24 13:31:50|10473.54|10473.54|10473.1|10473.1|10473.54|10473.54|10473.1|10473.1|0
1645709520000|2022-02-24 13:32:00|10472.78|10472.78|10467.68|10467.68|10473.1|10473.1|10467.68|10467.68|0
1645709530000|2022-02-24 13:32:10|10467.55|10467.55|10468.84|10468.84|10468.84|10468.84|10467.55|10467.55|0
1645709540000|2022-02-24 13:32:20|10468.97|10468.97|10468.97|10468.97|10468.97|10468.97|10468.97|10468.97|0
1645709550000|2022-02-24 13:32:30|10468.56|10468.56|10466.6|10466.6|10468.56|10468.56|10466.6|10466.6|0
1645709560000|2022-02-24 13:32:40|10466.41|10466.41|10463.31|10463.31|10466.41|10466.41|10463.31|10463.31|0
1645709570000|2022-02-24 13:32:50|10462.88|10462.88|10463.58|10463.58|10463.58|10463.58|10462.66|10462.66|0
1645709580000|2022-02-24 13:33:00|10463.45|10463.45|10468.54|10468.54|10468.54|10468.54|10463.27|10463.27|0
1645709590000|2022-02-24 13:33:10|10468.4|10468.4|10466.82|10466.82|10468.4|10468.4|10466.82|10466.82|0
1645709600000|2022-02-24 13:33:20|10466.96|10466.96|10470.26|10470.26|10471.84|10471.84|10466.96|10466.96|0
1645709610000|2022-02-24 13:33:30|10470.81|10470.81|10472.69|10472.69|10472.69|10472.69|10470.81|10470.81|0
1645709620000|2022-02-24 13:33:40|10473.09|10473.09|10473.09|10473.09|10473.09|10473.09|10473.09|10473.09|0
1645709630000|2022-02-24 13:33:50|10472.91|10472.91|10472.91|10472.91|10472.91|10472.91|10472.91|10472.91|0
1645709640000|2022-02-24 13:34:00|10472.55|10472.55|10468.99|10468.99|10472.55|10472.55|10467.83|10467.83|0
1645709650000|2022-02-24 13:34:10|10469.22|10469.22|10469.22|10469.22|10469.22|10469.22|10469.22|10469.22|0
1645709660000|2022-02-24 13:34:20|10468.51|10468.51|10468.39|10468.39|10468.51|10468.51|10468.28|10468.28|0
1645709670000|2022-02-24 13:34:30|10468.5|10468.5|10472.33|10472.33|10472.33|10472.33|10468.5|10468.5|0
1645709680000|2022-02-24 13:34:40|10472.05|10472.05|10475.76|10475.76|10476.24|10476.24|10472.05|10472.05|0
1645709690000|2022-02-24 13:34:50|10475.88|10475.88|10482.29|10482.29|10482.29|10482.29|10475.88|10475.88|0
1645709700000|2022-02-24 13:35:00|10482.54|10482.54|10482.98|10482.98|10483.7|10483.7|10482.41|10482.41|0
1645709710000|2022-02-24 13:35:10|10483.17|10483.17|10481.7|10481.7|10483.17|10483.17|10481.7|10481.7|0
1645709720000|2022-02-24 13:35:20|10481.44|10481.44|10480.89|10480.89|10481.44|10481.44|10480.89|10480.89|0
1645709730000|2022-02-24 13:35:30|10480.45|10480.45|10479.68|10479.68|10480.47|10480.47|10479.68|10479.68|0
1645709740000|2022-02-24 13:35:40|10480.11|10480.11|10480.85|10480.85|10481.28|10481.28|10480.11|10480.11|0
1645709750000|2022-02-24 13:35:50|10480.54|10480.54|10479.94|10479.94|10480.54|10480.54|10479.67|10479.67|0
1645709760000|2022-02-24 13:36:00|10480.3|10480.3|10480.3|10480.3|10480.3|10480.3|10480.3|10480.3|0
1645709770000|2022-02-24 13:36:10|10480.6|10480.6|10480.9|10480.9|10480.9|10480.9|10480.6|10480.6|0
1645709780000|2022-02-24 13:36:20|10480.79|10480.79|10480.79|10480.79|10480.79|10480.79|10480.79|10480.79|0
1645709790000|2022-02-24 13:36:30|10480.98|10480.98|10481.5|10481.5|10481.77|10481.77|10480.98|10480.98|0
1645709820000|2022-02-24 13:37:00|10482.38|10482.38|10481.71|10481.71|10482.38|10482.38|10481.71|10481.71|0
1645709830000|2022-02-24 13:37:10|10483.01|10483.01|10483.16|10483.16|10483.16|10483.16|10483.01|10483.01|0
1645709840000|2022-02-24 13:37:20|10482.96|10482.96|10484.47|10484.47|10484.47|10484.47|10482.96|10482.96|0
1645709850000|2022-02-24 13:37:30|10484.7|10484.7|10486.9|10486.9|10486.9|10486.9|10484.7|10484.7|0
1645709860000|2022-02-24 13:37:40|10486.6|10486.6|10484.46|10484.46|10486.6|10486.6|10484.46|10484.46|0
1645709870000|2022-02-24 13:37:50|10484.54|10484.54|10484.54|10484.54|10484.54|10484.54|10484.54|10484.54|0
1645709880000|2022-02-24 13:38:00|10484.27|10484.27|10484.34|10484.34|10485.15|10485.15|10483.38|10483.38|0
1645709890000|2022-02-24 13:38:10|10484.52|10484.52|10485.08|10485.08|10485.08|10485.08|10484.52|10484.52|0
1645709900000|2022-02-24 13:38:20|10484.2|10484.2|10485.78|10485.78|10485.78|10485.78|10484.2|10484.2|0
1645709910000|2022-02-24 13:38:30|10486.09|10486.09|10485.9|10485.9|10486.09|10486.09|10485.9|10485.9|0
1645709920000|2022-02-24 13:38:40|10485.46|10485.46|10485.65|10485.65|10485.65|10485.65|10485.46|10485.46|0
1645709930000|2022-02-24 13:38:50|10486.36|10486.36|10488.75|10488.75|10488.75|10488.75|10486.36|10486.36|0
1645709940000|2022-02-24 13:39:00|10489.3|10489.3|10489.07|10489.07|10489.71|10489.71|10489.07|10489.07|0
1645709950000|2022-02-24 13:39:10|10489.34|10489.34|10491.68|10491.68|10491.68|10491.68|10489.34|10489.34|0
1645709960000|2022-02-24 13:39:20|10492|10492|10492.45|10492.45|10492.45|10492.45|10492|10492|0
1645709970000|2022-02-24 13:39:30|10492.76|10492.76|10491|10491|10493.19|10493.19|10490.92|10490.92|0
1645709980000|2022-02-24 13:39:40|10490.45|10490.45|10489.43|10489.43|10490.45|10490.45|10489.2|10489.2|0
1645709990000|2022-02-24 13:39:50|10490.17|10490.17|10488.19|10488.19|10490.17|10490.17|10488.19|10488.19|0
1645710000000|2022-02-24 13:40:00|10486.61|10486.61|10485.71|10485.71|10486.61|10486.61|10485.48|10485.48|0
1645710010000|2022-02-24 13:40:10|10484.83|10484.83|10480.88|10480.88|10484.83|10484.83|10480.88|10480.88|0
1645710020000|2022-02-24 13:40:20|10481.82|10481.82|10481.82|10481.82|10481.82|10481.82|10481.82|10481.82|0
1645710030000|2022-02-24 13:40:30|10481.13|10481.13|10480.3|10480.3|10481.13|10481.13|10480.3|10480.3|0
1645710040000|2022-02-24 13:40:40|10480.11|10480.11|10480.11|10480.11|10480.11|10480.11|10480.11|10480.11|0
1645710060000|2022-02-24 13:41:00|10479.88|10479.88|10479.44|10479.44|10479.88|10479.88|10479.44|10479.44|0
1645710080000|2022-02-24 13:41:20|10479.48|10479.48|10478.57|10478.57|10479.48|10479.48|10478.57|10478.57|0
1645710090000|2022-02-24 13:41:30|10477.55|10477.55|10477.55|10477.55|10477.55|10477.55|10477.55|10477.55|0
1645710100000|2022-02-24 13:41:40|10477.64|10477.64|10477.64|10477.64|10477.64|10477.64|10477.64|10477.64|0
1645710110000|2022-02-24 13:41:50|10477.44|10477.44|10477.44|10477.44|10477.44|10477.44|10477.44|10477.44|0
1645710120000|2022-02-24 13:42:00|10476.99|10476.99|10476.35|10476.35|10476.99|10476.99|10476.35|10476.35|0
1645710150000|2022-02-24 13:42:30|10476.05|10476.05|10474.75|10474.75|10476.05|10476.05|10474.75|10474.75|0
1645710160000|2022-02-24 13:42:40|10474.36|10474.36|10474.36|10474.36|10474.36|10474.36|10474.36|10474.36|0
1645710170000|2022-02-24 13:42:50|10473.97|10473.97|10477.5|10477.5|10477.5|10477.5|10473.97|10473.97|0
1645710180000|2022-02-24 13:43:00|10477.58|10477.58|10476.33|10476.33|10477.58|10477.58|10475.87|10475.87|0
1645710190000|2022-02-24 13:43:10|10476.17|10476.17|10477.19|10477.19|10477.19|10477.19|10476.17|10476.17|0
1645710200000|2022-02-24 13:43:20|10477.89|10477.89|10479.17|10479.17|10479.17|10479.17|10477.89|10477.89|0
1645710210000|2022-02-24 13:43:30|10479.48|10479.48|10478.71|10478.71|10479.48|10479.48|10478.71|10478.71|0
1645710220000|2022-02-24 13:43:40|10479.11|10479.11|10479.11|10479.11|10479.11|10479.11|10479.11|10479.11|0
1645710240000|2022-02-24 13:44:00|10478.85|10478.85|10477.26|10477.26|10478.85|10478.85|10476.96|10476.96|0
1645710250000|2022-02-24 13:44:10|10477.58|10477.58|10477.35|10477.35|10477.58|10477.58|10477.35|10477.35|0
1645710260000|2022-02-24 13:44:20|10477.12|10477.12|10477.12|10477.12|10477.12|10477.12|10477.12|10477.12|0
1645710270000|2022-02-24 13:44:30|10477.64|10477.64|10477.64|10477.64|10477.64|10477.64|10477.64|10477.64|0
1645710280000|2022-02-24 13:44:40|10477.79|10477.79|10479.54|10479.54|10479.54|10479.54|10477.79|10477.79|0
1645710290000|2022-02-24 13:44:50|10479.37|10479.37|10479.63|10479.63|10479.63|10479.63|10479.37|10479.37|0
1645710300000|2022-02-24 13:45:00|10480.26|10480.26|10481.2|10481.2|10481.2|10481.2|10480.26|10480.26|0
1645710310000|2022-02-24 13:45:10|10480.58|10480.58|10475.61|10475.61|10480.89|10480.89|10475.61|10475.61|0
1645710320000|2022-02-24 13:45:20|10475.18|10475.18|10477.26|10477.26|10477.83|10477.83|10474.75|10474.75|0
1645710330000|2022-02-24 13:45:30|10476.82|10476.82|10476.82|10476.82|10476.82|10476.82|10476.82|10476.82|0
1645710340000|2022-02-24 13:45:40|10476.69|10476.69|10476.5|10476.5|10476.69|10476.69|10476.5|10476.5|0
1645710350000|2022-02-24 13:45:50|10476.87|10476.87|10478.36|10478.36|10478.36|10478.36|10476.87|10476.87|0
1645710360000|2022-02-24 13:46:00|10478.8|10478.8|10478.04|10478.04|10478.8|10478.8|10478.04|10478.04|0
1645710370000|2022-02-24 13:46:10|10478.42|10478.42|10478.42|10478.42|10478.54|10478.54|10478.42|10478.42|0
1645710380000|2022-02-24 13:46:20|10479.14|10479.14|10479.19|10479.19|10479.74|10479.74|10478.86|10478.86|0
1645710390000|2022-02-24 13:46:30|10478.48|10478.48|10478.55|10478.55|10478.74|10478.74|10478.19|10478.19|0
1645710400000|2022-02-24 13:46:40|10477.67|10477.67|10477.67|10477.67|10477.67|10477.67|10477.67|10477.67|0
1645710410000|2022-02-24 13:46:50|10477.23|10477.23|10475.46|10475.46|10477.23|10477.23|10475.46|10475.46|0
1645710420000|2022-02-24 13:47:00|10474.91|10474.91|10474.91|10474.91|10474.91|10474.91|10474.91|10474.91|0
1645710430000|2022-02-24 13:47:10|10474.55|10474.55|10473.43|10473.43|10474.55|10474.55|10473.43|10473.43|0
1645710440000|2022-02-24 13:47:20|10475.2|10475.2|10475.63|10475.63|10475.63|10475.63|10475.2|10475.2|0
1645710450000|2022-02-24 13:47:30|10476.42|10476.42|10477.63|10477.63|10477.63|10477.63|10476.42|10476.42|0
1645710460000|2022-02-24 13:47:40|10477.9|10477.9|10486.1|10486.1|10486.1|10486.1|10477.9|10477.9|0
1645710470000|2022-02-24 13:47:50|10486.33|10486.33|10485.14|10485.14|10486.33|10486.33|10485.14|10485.14|0
1645710480000|2022-02-24 13:48:00|10484.35|10484.35|10484.41|10484.41|10484.7|10484.7|10483.9|10483.9|0
1645710490000|2022-02-24 13:48:10|10484.2|10484.2|10485.02|10485.02|10485.02|10485.02|10484.2|10484.2|0
1645710500000|2022-02-24 13:48:20|10485.49|10485.49|10485.92|10485.92|10485.93|10485.93|10485.49|10485.49|0
1645710510000|2022-02-24 13:48:30|10486.1|10486.1|10489.3|10489.3|10489.3|10489.3|10486.1|10486.1|0
1645710520000|2022-02-24 13:48:40|10489.39|10489.39|10496.54|10496.54|10496.98|10496.98|10489.39|10489.39|0
1645710530000|2022-02-24 13:48:50|10496.32|10496.32|10494.55|10494.55|10496.32|10496.32|10494.55|10494.55|0
1645710540000|2022-02-24 13:49:00|10494.7|10494.7|10497.33|10497.33|10497.33|10497.33|10494.31|10494.31|0
1645710550000|2022-02-24 13:49:10|10497.56|10497.56|10497.95|10497.95|10497.95|10497.95|10497.56|10497.56|0
1645710560000|2022-02-24 13:49:20|10498.18|10498.18|10498.18|10498.18|10498.18|10498.18|10498.18|10498.18|0
1645710580000|2022-02-24 13:49:40|10498.89|10498.89|10498.89|10498.89|10498.89|10498.89|10498.89|10498.89|0
1645710590000|2022-02-24 13:49:50|10498.46|10498.46|10498.66|10498.66|10498.66|10498.66|10498.46|10498.46|0
1645710600000|2022-02-24 13:50:00|10499.54|10499.54|10499.54|10499.54|10499.54|10499.54|10499.54|10499.54|0
1645710610000|2022-02-24 13:50:10|10499.86|10499.86|10502.54|10502.54|10502.54|10502.54|10499.86|10499.86|0
1645710620000|2022-02-24 13:50:20|10502.82|10502.82|10503.19|10503.19|10503.19|10503.19|10502.82|10502.82|0
1645710630000|2022-02-24 13:50:30|10503.5|10503.5|10503.67|10503.67|10503.8|10503.8|10503.5|10503.5|0
1645710640000|2022-02-24 13:50:40|10504.11|10504.11|10503.19|10503.19|10504.11|10504.11|10503.19|10503.19|0
1645710650000|2022-02-24 13:50:50|10504.77|10504.77|10505.38|10505.38|10505.38|10505.38|10504.77|10504.77|0
1645710660000|2022-02-24 13:51:00|10505.71|10505.71|10505.3|10505.3|10505.71|10505.71|10505.3|10505.3|0
1645710670000|2022-02-24 13:51:10|10504.85|10504.85|10505.04|10505.04|10505.04|10505.04|10504.85|10504.85|0
1645710680000|2022-02-24 13:51:20|10504.33|10504.33|10503.99|10503.99|10504.33|10504.33|10503.89|10503.89|0
1645710690000|2022-02-24 13:51:30|10504.71|10504.71|10508.14|10508.14|10508.14|10508.14|10504.71|10504.71|0
1645710700000|2022-02-24 13:51:40|10508.39|10508.39|10510.63|10510.63|10510.63|10510.63|10508.39|10508.39|0
1645710710000|2022-02-24 13:51:50|10510.42|10510.42|10510.08|10510.08|10510.53|10510.53|10510.08|10510.08|0
1645710720000|2022-02-24 13:52:00|10510.97|10510.97|10510.87|10510.87|10510.97|10510.97|10510.08|10510.08|0
1645710730000|2022-02-24 13:52:10|10511.15|10511.15|10511.56|10511.56|10511.9|10511.9|10511.15|10511.15|0
1645710740000|2022-02-24 13:52:20|10511.8|10511.8|10512.42|10512.42|10512.68|10512.68|10511.8|10511.8|0
1645710750000|2022-02-24 13:52:30|10512.26|10512.26|10512.27|10512.27|10512.55|10512.55|10512.26|10512.26|0
1645710760000|2022-02-24 13:52:40|10512.43|10512.43|10512.61|10512.61|10512.81|10512.81|10512.19|10512.19|0
1645710770000|2022-02-24 13:52:50|10513.08|10513.08|10514.47|10514.47|10514.47|10514.47|10512.1|10512.1|0
1645710780000|2022-02-24 13:53:00|10514.58|10514.58|10509.77|10509.77|10514.58|10514.58|10509.77|10509.77|0
1645710790000|2022-02-24 13:53:10|10509.69|10509.69|10508.65|10508.65|10509.69|10509.69|10507.75|10507.75|0
1645710800000|2022-02-24 13:53:20|10508.93|10508.93|10508.93|10508.93|10508.93|10508.93|10508.93|10508.93|0
1645710820000|2022-02-24 13:53:40|10509.16|10509.16|10509.16|10509.16|10509.16|10509.16|10509.16|10509.16|0
1645710830000|2022-02-24 13:53:50|10508.28|10508.28|10508.59|10508.59|10508.59|10508.59|10508.28|10508.28|0
1645710840000|2022-02-24 13:54:00|10507.27|10507.27|10506.42|10506.42|10507.27|10507.27|10506.42|10506.42|0
1645710850000|2022-02-24 13:54:10|10506.63|10506.63|10506.78|10506.78|10506.78|10506.78|10506.46|10506.46|0
1645710860000|2022-02-24 13:54:20|10506.46|10506.46|10506.46|10506.46|10506.46|10506.46|10506.46|10506.46|0
1645710870000|2022-02-24 13:54:30|10507.34|10507.34|10507.84|10507.84|10507.84|10507.84|10507.34|10507.34|0
1645710880000|2022-02-24 13:54:40|10508.72|10508.72|10510.49|10510.49|10510.49|10510.49|10508.72|10508.72|0
1645710900000|2022-02-24 13:55:00|10512.25|10512.25|10510.05|10510.05|10512.25|10512.25|10510.05|10510.05|0
1645710910000|2022-02-24 13:55:10|10510.93|10510.93|10509.61|10509.61|10511.37|10511.37|10509.61|10509.61|0
1645710920000|2022-02-24 13:55:20|10509.15|10509.15|10509.23|10509.23|10509.6|10509.6|10509|10509|0
1645710930000|2022-02-24 13:55:30|10508.92|10508.92|10509.23|10509.23|10509.23|10509.23|10508.92|10508.92|0
1645710940000|2022-02-24 13:55:40|10507.91|10507.91|10507.91|10507.91|10507.91|10507.91|10507.91|10507.91|0
1645710950000|2022-02-24 13:55:50|10508|10508|10508|10508|10508|10508|10508|10508|0
1645710960000|2022-02-24 13:56:00|10507.6|10507.6|10507.47|10507.47|10507.73|10507.73|10507.47|10507.47|0
1645710970000|2022-02-24 13:56:10|10507.27|10507.27|10505.09|10505.09|10507.27|10507.27|10505.09|10505.09|0
1645710980000|2022-02-24 13:56:20|10504.96|10504.96|10504.2|10504.2|10504.96|10504.96|10504.2|10504.2|0
1645710990000|2022-02-24 13:56:30|10503.78|10503.78|10501.14|10501.14|10503.78|10503.78|10501.14|10501.14|0
1645711000000|2022-02-24 13:56:40|10500.35|10500.35|10500.16|10500.16|10500.35|10500.35|10499.81|10499.81|0
1645711010000|2022-02-24 13:56:50|10500.03|10500.03|10500.47|10500.47|10500.47|10500.47|10500.03|10500.03|0
1645711020000|2022-02-24 13:57:00|10499.99|10499.99|10494.45|10494.45|10500.39|10500.39|10494.45|10494.45|0
1645711030000|2022-02-24 13:57:10|10494.24|10494.24|10493.8|10493.8|10494.24|10494.24|10493.8|10493.8|0
1645711040000|2022-02-24 13:57:20|10493.52|10493.52|10485.64|10485.64|10493.52|10493.52|10485.64|10485.64|0
1645711050000|2022-02-24 13:57:30|10485.49|10485.49|10481.15|10481.15|10485.49|10485.49|10481.15|10481.15|0
1645711060000|2022-02-24 13:57:40|10480.72|10480.72|10481.11|10481.11|10481.11|10481.11|10480.4|10480.4|0
1645711070000|2022-02-24 13:57:50|10480.85|10480.85|10480.5|10480.5|10480.85|10480.85|10480.5|10480.5|0
1645711080000|2022-02-24 13:58:00|10481.13|10481.13|10481.09|10481.09|10481.13|10481.13|10480.72|10480.72|0
1645711090000|2022-02-24 13:58:10|10480.95|10480.95|10480.39|10480.39|10481.32|10481.32|10480.39|10480.39|0
1645711100000|2022-02-24 13:58:20|10480.2|10480.2|10479.81|10479.81|10480.45|10480.45|10479.38|10479.38|0
1645711110000|2022-02-24 13:58:30|10479.09|10479.09|10478.12|10478.12|10479.09|10479.09|10478.12|10478.12|0
1645711120000|2022-02-24 13:58:40|10477.69|10477.69|10473.72|10473.72|10477.69|10477.69|10473.72|10473.72|0
1645711130000|2022-02-24 13:58:50|10473.58|10473.58|10470.03|10470.03|10473.58|10473.58|10468.97|10468.97|0
1645711140000|2022-02-24 13:59:00|10469.89|10469.89|10468.31|10468.31|10469.89|10469.89|10468.31|10468.31|0
1645711150000|2022-02-24 13:59:10|10468.2|10468.2|10468.45|10468.45|10468.45|10468.45|10467.57|10467.57|0
1645711160000|2022-02-24 13:59:20|10470.22|10470.22|10469.95|10469.95|10470.85|10470.85|10469.95|10469.95|0
1645711170000|2022-02-24 13:59:30|10469.49|10469.49|10469.49|10469.49|10469.49|10469.49|10469.49|10469.49|0
1645711180000|2022-02-24 13:59:40|10470.41|10470.41|10469.8|10469.8|10471.76|10471.76|10469.8|10469.8|0
1645711190000|2022-02-24 13:59:50|10470.1|10470.1|10469.41|10469.41|10470.1|10470.1|10469.41|10469.41|0
1645711200000|2022-02-24 14:00:00|10469.67|10469.67|10474.57|10474.57|10474.57|10474.57|10469.67|10469.67|0
1645711210000|2022-02-24 14:00:10|10474.14|10474.14|10477.77|10477.77|10477.77|10477.77|10474.14|10474.14|0
1645711220000|2022-02-24 14:00:20|10477.97|10477.97|10480.21|10480.21|10480.21|10480.21|10477.84|10477.84|0
1645711230000|2022-02-24 14:00:30|10480.64|10480.64|10480.33|10480.33|10480.64|10480.64|10480.33|10480.33|0
1645711240000|2022-02-24 14:00:40|10480.44|10480.44|10481.92|10481.92|10481.92|10481.92|10479.99|10479.99|0
1645711250000|2022-02-24 14:00:50|10482.11|10482.11|10484.05|10484.05|10484.05|10484.05|10482.11|10482.11|0
1645711260000|2022-02-24 14:01:00|10483.96|10483.96|10488.24|10488.24|10488.24|10488.24|10483.64|10483.64|0
1645711270000|2022-02-24 14:01:10|10489.31|10489.31|10488.56|10488.56|10489.31|10489.31|10488.43|10488.43|0
1645711280000|2022-02-24 14:01:20|10487.85|10487.85|10487.68|10487.68|10488.79|10488.79|10487.49|10487.49|0
1645711290000|2022-02-24 14:01:30|10487.24|10487.24|10486.48|10486.48|10487.62|10487.62|10486.48|10486.48|0
1645711300000|2022-02-24 14:01:40|10486.35|10486.35|10486.35|10486.35|10486.35|10486.35|10486.35|10486.35|0
1645711310000|2022-02-24 14:01:50|10486.03|10486.03|10486.47|10486.47|10486.78|10486.78|10486.03|10486.03|0
1645711320000|2022-02-24 14:02:00|10486.72|10486.72|10486.28|10486.28|10486.72|10486.72|10486.28|10486.28|0
1645711330000|2022-02-24 14:02:10|10485.67|10485.67|10486.05|10486.05|10486.05|10486.05|10485.36|10485.36|0
1645711340000|2022-02-24 14:02:20|10488.42|10488.42|10491.3|10491.3|10491.3|10491.3|10488.29|10488.29|0
1645711350000|2022-02-24 14:02:30|10491.4|10491.4|10491.71|10491.71|10491.71|10491.71|10491.4|10491.4|0
1645711360000|2022-02-24 14:02:40|10491.41|10491.41|10491.5|10491.5|10491.63|10491.63|10491.41|10491.41|0
1645711370000|2022-02-24 14:02:50|10491.69|10491.69|10490.56|10490.56|10491.69|10491.69|10490.56|10490.56|0
1645711380000|2022-02-24 14:03:00|10490.2|10490.2|10481.23|10481.23|10490.2|10490.2|10481.23|10481.23|0
1645711390000|2022-02-24 14:03:10|10480.32|10480.32|10477.09|10477.09|10480.32|10480.32|10477.09|10477.09|0
1645711400000|2022-02-24 14:03:20|10477.31|10477.31|10475.26|10475.26|10477.41|10477.41|10475.26|10475.26|0
1645711410000|2022-02-24 14:03:30|10475.72|10475.72|10475.72|10475.72|10475.72|10475.72|10475.72|10475.72|0
1645711420000|2022-02-24 14:03:40|10475.39|10475.39|10475.39|10475.39|10475.39|10475.39|10475.39|10475.39|0
1645711430000|2022-02-24 14:03:50|10473.81|10473.81|10474.21|10474.21|10474.21|10474.21|10473.81|10473.81|0
1645711440000|2022-02-24 14:04:00|10474.53|10474.53|10474.85|10474.85|10474.85|10474.85|10474.53|10474.53|0
1645711450000|2022-02-24 14:04:10|10474.62|10474.62|10474.81|10474.81|10474.81|10474.81|10474.62|10474.62|0
1645711460000|2022-02-24 14:04:20|10475|10475|10477.16|10477.16|10477.16|10477.16|10474.58|10474.58|0
1645711470000|2022-02-24 14:04:30|10477.29|10477.29|10474|10474|10478.22|10478.22|10474|10474|0
1645711480000|2022-02-24 14:04:40|10473.08|10473.08|10470.85|10470.85|10473.08|10473.08|10470.85|10470.85|0
1645711500000|2022-02-24 14:05:00|10471.08|10471.08|10471.08|10471.08|10471.08|10471.08|10470.72|10470.72|0
1645711510000|2022-02-24 14:05:10|10470.36|10470.36|10471.25|10471.25|10471.25|10471.25|10470.36|10470.36|0
1645711520000|2022-02-24 14:05:20|10471.14|10471.14|10470.9|10470.9|10471.25|10471.25|10470.9|10470.9|0
1645711530000|2022-02-24 14:05:30|10471|10471|10471|10471|10471|10471|10471|10471|0
1645711540000|2022-02-24 14:05:40|10470.12|10470.12|10470.91|10470.91|10470.91|10470.91|10470.12|10470.12|0
1645711550000|2022-02-24 14:05:50|10471.23|10471.23|10469.33|10469.33|10471.54|10471.54|10469.33|10469.33|0
1645711560000|2022-02-24 14:06:00|10470.19|10470.19|10471.99|10471.99|10471.99|10471.99|10470.19|10470.19|0
1645711570000|2022-02-24 14:06:10|10472.87|10472.87|10471.99|10471.99|10472.87|10472.87|10471.99|10471.99|0
1645711580000|2022-02-24 14:06:20|10472.1|10472.1|10472.46|10472.46|10472.46|10472.46|10472.1|10472.1|0
1645711590000|2022-02-24 14:06:30|10472.86|10472.86|10475.49|10475.49|10475.49|10475.49|10472.54|10472.54|0
1645711600000|2022-02-24 14:06:40|10476.81|10476.81|10474.95|10474.95|10476.81|10476.81|10474.95|10474.95|0
1645711610000|2022-02-24 14:06:50|10475.03|10475.03|10474.53|10474.53|10475.22|10475.22|10474.53|10474.53|0
1645711620000|2022-02-24 14:07:00|10474.84|10474.84|10471.73|10471.73|10475.53|10475.53|10471.73|10471.73|0
1645711630000|2022-02-24 14:07:10|10472.16|10472.16|10472.16|10472.16|10472.16|10472.16|10472.16|10472.16|0
1645711640000|2022-02-24 14:07:20|10471.79|10471.79|10470.79|10470.79|10472.01|10472.01|10470.79|10470.79|0
1645711650000|2022-02-24 14:07:30|10470.59|10470.59|10470.59|10470.59|10470.59|10470.59|10470.59|10470.59|0
1645711660000|2022-02-24 14:07:40|10470.24|10470.24|10473.04|10473.04|10473.04|10473.04|10470.24|10470.24|0
1645711670000|2022-02-24 14:07:50|10473.18|10473.18|10473.18|10473.18|10473.18|10473.18|10473.18|10473.18|0
1645711680000|2022-02-24 14:08:00|10473.04|10473.04|10472.33|10472.33|10473.04|10473.04|10472.33|10472.33|0
1645711690000|2022-02-24 14:08:10|10472.41|10472.41|10472.41|10472.41|10472.41|10472.41|10472.41|10472.41|0
1645711700000|2022-02-24 14:08:20|10472.19|10472.19|10472.23|10472.23|10472.54|10472.54|10472.19|10472.19|0
1645711710000|2022-02-24 14:08:30|10472.01|10472.01|10472.01|10472.01|10472.01|10472.01|10472.01|10472.01|0
1645711720000|2022-02-24 14:08:40|10471.88|10471.88|10472.35|10472.35|10472.35|10472.35|10471.88|10471.88|0
1645711740000|2022-02-24 14:09:00|10471.2|10471.2|10468.92|10468.92|10471.66|10471.66|10468.77|10468.77|0
1645711750000|2022-02-24 14:09:10|10468.51|10468.51|10468.03|10468.03|10468.78|10468.78|10468.03|10468.03|0
1645711760000|2022-02-24 14:09:20|10467.81|10467.81|10464.54|10464.54|10467.81|10467.81|10464.54|10464.54|0
1645711770000|2022-02-24 14:09:30|10464.85|10464.85|10466.48|10466.48|10466.48|10466.48|10464.42|10464.42|0
1645711780000|2022-02-24 14:09:40|10466.2|10466.2|10465.89|10465.89|10466.2|10466.2|10465.89|10465.89|0
1645711790000|2022-02-24 14:09:50|10466.34|10466.34|10464.39|10464.39|10466.34|10466.34|10464.39|10464.39|0
1645711800000|2022-02-24 14:10:00|10464.59|10464.59|10457.06|10457.06|10465.03|10465.03|10457.06|10457.06|0
1645711810000|2022-02-24 14:10:10|10457.2|10457.2|10457.36|10457.36|10457.55|10457.55|10457|10457|0
1645711820000|2022-02-24 14:10:20|10456.68|10456.68|10454.77|10454.77|10456.68|10456.68|10454.77|10454.77|0
1645711830000|2022-02-24 14:10:30|10454.33|10454.33|10450.89|10450.89|10454.33|10454.33|10450.75|10450.75|0
1645711840000|2022-02-24 14:10:40|10450.67|10450.67|10450.67|10450.67|10450.67|10450.67|10450.67|10450.67|0
1645711850000|2022-02-24 14:10:50|10450.89|10450.89|10451.63|10451.63|10451.63|10451.63|10450.73|10450.73|0
1645711860000|2022-02-24 14:11:00|10451.49|10451.49|10451.58|10451.58|10451.72|10451.72|10451.49|10451.49|0
1645711870000|2022-02-24 14:11:10|10452.9|10452.9|10453.21|10453.21|10453.21|10453.21|10452.9|10452.9|0
1645711890000|2022-02-24 14:11:30|10453.65|10453.65|10456.75|10456.75|10456.75|10456.75|10453.65|10453.65|0
1645711900000|2022-02-24 14:11:40|10456.32|10456.32|10455.96|10455.96|10456.32|10456.32|10455.96|10455.96|0
1645711910000|2022-02-24 14:11:50|10456.28|10456.28|10456.18|10456.18|10456.62|10456.62|10456.18|10456.18|0
1645711920000|2022-02-24 14:12:00|10456.05|10456.05|10456.05|10456.05|10456.05|10456.05|10456.05|10456.05|0
1645711930000|2022-02-24 14:12:10|10455.85|10455.85|10454.6|10454.6|10455.85|10455.85|10454.6|10454.6|0
1645711940000|2022-02-24 14:12:20|10455.04|10455.04|10456.18|10456.18|10456.28|10456.28|10455.04|10455.04|0
1645711950000|2022-02-24 14:12:30|10454.6|10454.6|10454.6|10454.6|10454.6|10454.6|10454.6|10454.6|0
1645711960000|2022-02-24 14:12:40|10455.48|10455.48|10455.22|10455.22|10455.48|10455.48|10455.22|10455.22|0
1645711980000|2022-02-24 14:13:00|10454.78|10454.78|10454.99|10454.99|10454.99|10454.99|10454.78|10454.78|0
1645712010000|2022-02-24 14:13:30|10455.35|10455.35|10459.55|10459.55|10460.23|10460.23|10455.35|10455.35|0
1645712020000|2022-02-24 14:13:40|10460.47|10460.47|10461.35|10461.35|10461.35|10461.35|10460.47|10460.47|0
1645712030000|2022-02-24 14:13:50|10461.21|10461.21|10461.79|10461.79|10461.79|10461.79|10461.21|10461.21|0
1645712040000|2022-02-24 14:14:00|10462.58|10462.58|10463.24|10463.24|10463.24|10463.24|10462.58|10462.58|0
1645712050000|2022-02-24 14:14:10|10462.8|10462.8|10463.67|10463.67|10463.67|10463.67|10462.8|10462.8|0
1645712060000|2022-02-24 14:14:20|10463.92|10463.92|10465.16|10465.16|10465.16|10465.16|10463.92|10463.92|0
1645712070000|2022-02-24 14:14:30|10465.3|10465.3|10466.57|10466.57|10466.57|10466.57|10465.3|10465.3|0
1645712080000|2022-02-24 14:14:40|10467.31|10467.31|10469.09|10469.09|10469.09|10469.09|10467.12|10467.12|0
1645712090000|2022-02-24 14:14:50|10468.84|10468.84|10468.84|10468.84|10468.84|10468.84|10468.84|10468.84|0
1645712100000|2022-02-24 14:15:00|10469.71|10469.71|10468.62|10468.62|10470.35|10470.35|10468.62|10468.62|0
1645712110000|2022-02-24 14:15:10|10467.76|10467.76|10468.46|10468.46|10468.66|10468.66|10467.76|10467.76|0
1645712120000|2022-02-24 14:15:20|10468.71|10468.71|10471.52|10471.52|10471.52|10471.52|10468.71|10468.71|0
1645712130000|2022-02-24 14:15:30|10471.67|10471.67|10471.67|10471.67|10471.67|10471.67|10471.67|10471.67|0
1645712140000|2022-02-24 14:15:40|10471.49|10471.49|10471.05|10471.05|10471.49|10471.49|10471.05|10471.05|0
1645712150000|2022-02-24 14:15:50|10471.49|10471.49|10470.33|10470.33|10471.49|10471.49|10470.33|10470.33|0
1645712160000|2022-02-24 14:16:00|10470.54|10470.54|10471.12|10471.12|10471.12|10471.12|10470.33|10470.33|0
1645712170000|2022-02-24 14:16:10|10471.27|10471.27|10471.27|10471.27|10471.27|10471.27|10471.27|10471.27|0
1645712180000|2022-02-24 14:16:20|10470.96|10470.96|10470.95|10470.95|10470.96|10470.96|10470.81|10470.81|0
1645712190000|2022-02-24 14:16:30|10471.26|10471.26|10471.57|10471.57|10471.57|10471.57|10471.26|10471.26|0
1645712200000|2022-02-24 14:16:40|10471.93|10471.93|10472.48|10472.48|10472.48|10472.48|10471.93|10471.93|0
1645712210000|2022-02-24 14:16:50|10474.68|10474.68|10479.99|10479.99|10479.99|10479.99|10474.68|10474.68|0
1645712220000|2022-02-24 14:17:00|10479.76|10479.76|10478.85|10478.85|10480.05|10480.05|10478.85|10478.85|0
1645712230000|2022-02-24 14:17:10|10479.71|10479.71|10479.23|10479.23|10480.26|10480.26|10479.23|10479.23|0
1645712240000|2022-02-24 14:17:20|10479.12|10479.12|10478.7|10478.7|10479.33|10479.33|10478.7|10478.7|0
1645712250000|2022-02-24 14:17:30|10479.01|10479.01|10479.22|10479.22|10479.22|10479.22|10479.01|10479.01|0
1645712260000|2022-02-24 14:17:40|10478.79|10478.79|10478.79|10478.79|10478.79|10478.79|10478.79|10478.79|0
1645712280000|2022-02-24 14:18:00|10478.43|10478.43|10478.43|10478.43|10478.43|10478.43|10478.43|10478.43|0
1645712290000|2022-02-24 14:18:10|10478.12|10478.12|10476.56|10476.56|10478.12|10478.12|10476.56|10476.56|0
1645712300000|2022-02-24 14:18:20|10476.83|10476.83|10477.14|10477.14|10477.27|10477.27|10476.83|10476.83|0
1645712310000|2022-02-24 14:18:30|10477.02|10477.02|10478.13|10478.13|10478.13|10478.13|10477.02|10477.02|0
1645712320000|2022-02-24 14:18:40|10478.57|10478.57|10479.71|10479.71|10479.71|10479.71|10478.57|10478.57|0
1645712330000|2022-02-24 14:18:50|10480.59|10480.59|10481.94|10481.94|10481.94|10481.94|10480.59|10480.59|0
1645712340000|2022-02-24 14:19:00|10482.21|10482.21|10482.92|10482.92|10483.97|10483.97|10482.21|10482.21|0
1645712350000|2022-02-24 14:19:10|10483.11|10483.11|10483.11|10483.11|10483.11|10483.11|10483.11|10483.11|0
1645712360000|2022-02-24 14:19:20|10483.41|10483.41|10483.28|10483.28|10483.41|10483.41|10483.28|10483.28|0
1645712370000|2022-02-24 14:19:30|10483.43|10483.43|10482.97|10482.97|10483.43|10483.43|10482.86|10482.86|0
1645712380000|2022-02-24 14:19:40|10483.84|10483.84|10487.36|10487.36|10487.36|10487.36|10483.84|10483.84|0
1645712390000|2022-02-24 14:19:50|10487.5|10487.5|10487.25|10487.25|10487.5|10487.5|10487.25|10487.25|0
1645712400000|2022-02-24 14:20:00|10486.37|10486.37|10486.72|10486.72|10486.72|10486.72|10486.37|10486.37|0
1645712410000|2022-02-24 14:20:10|10486.37|10486.37|10485.5|10485.5|10486.37|10486.37|10485.5|10485.5|0
1645712420000|2022-02-24 14:20:20|10485.15|10485.15|10485.01|10485.01|10485.15|10485.15|10485.01|10485.01|0
1645712430000|2022-02-24 14:20:30|10484.65|10484.65|10484.65|10484.65|10484.65|10484.65|10484.65|10484.65|0
1645712450000|2022-02-24 14:20:50|10485.01|10485.01|10485.8|10485.8|10485.8|10485.8|10485.01|10485.01|0
1645712460000|2022-02-24 14:21:00|10485.56|10485.56|10485.07|10485.07|10485.86|10485.86|10485.07|10485.07|0
1645712470000|2022-02-24 14:21:10|10485.22|10485.22|10485.54|10485.54|10485.54|10485.54|10485.22|10485.22|0
1645712480000|2022-02-24 14:21:20|10485.29|10485.29|10483.11|10483.11|10485.29|10485.29|10483.11|10483.11|0
1645712490000|2022-02-24 14:21:30|10482.68|10482.68|10481.19|10481.19|10483.11|10483.11|10481.19|10481.19|0
1645712500000|2022-02-24 14:21:40|10481.33|10481.33|10481.19|10481.19|10481.33|10481.33|10481.19|10481.19|0
1645712520000|2022-02-24 14:22:00|10481.27|10481.27|10481.3|10481.3|10481.43|10481.43|10481.27|10481.27|0
1645712530000|2022-02-24 14:22:10|10481.41|10481.41|10478.95|10478.95|10482.16|10482.16|10478.95|10478.95|0
1645712540000|2022-02-24 14:22:20|10479.39|10479.39|10476.86|10476.86|10479.39|10479.39|10476.86|10476.86|0
1645712550000|2022-02-24 14:22:30|10476.96|10476.96|10477.58|10477.58|10477.58|10477.58|10476.96|10476.96|0
1645712560000|2022-02-24 14:22:40|10477.42|10477.42|10477.56|10477.56|10477.83|10477.83|10477.42|10477.42|0
1645712580000|2022-02-24 14:23:00|10475.83|10475.83|10477.13|10477.13|10477.13|10477.13|10475.83|10475.83|0
1645712590000|2022-02-24 14:23:10|10477.56|10477.56|10478.5|10478.5|10478.88|10478.88|10477.56|10477.56|0
1645712600000|2022-02-24 14:23:20|10478.62|10478.62|10478.73|10478.73|10478.73|10478.73|10478.62|10478.62|0
1645712610000|2022-02-24 14:23:30|10478.42|10478.42|10478.42|10478.42|10478.42|10478.42|10478.42|10478.42|0
1645712620000|2022-02-24 14:23:40|10478.76|10478.76|10479.07|10479.07|10479.07|10479.07|10478.76|10478.76|0
1645712630000|2022-02-24 14:23:50|10478.21|10478.21|10478.21|10478.21|10478.21|10478.21|10478.21|10478.21|0
1645712640000|2022-02-24 14:24:00|10478.13|10478.13|10476.95|10476.95|10478.28|10478.28|10476.95|10476.95|0
1645712650000|2022-02-24 14:24:10|10475.63|10475.63|10476.07|10476.07|10476.07|10476.07|10475.63|10475.63|0
1645712660000|2022-02-24 14:24:20|10474.03|10474.03|10473.3|10473.3|10474.03|10474.03|10473.17|10473.17|0
1645712680000|2022-02-24 14:24:40|10473.53|10473.53|10472.67|10472.67|10473.53|10473.53|10472.67|10472.67|0
1645712690000|2022-02-24 14:24:50|10472.9|10472.9|10473.7|10473.7|10473.7|10473.7|10472.9|10472.9|0
1645712700000|2022-02-24 14:25:00|10473.82|10473.82|10475.76|10475.76|10475.76|10475.76|10473.82|10473.82|0
1645712710000|2022-02-24 14:25:10|10476.64|10476.64|10476.29|10476.29|10476.64|10476.64|10476.05|10476.05|0
1645712720000|2022-02-24 14:25:20|10475.57|10475.57|10471.33|10471.33|10475.57|10475.57|10471.33|10471.33|0
1645712730000|2022-02-24 14:25:30|10471.03|10471.03|10468.74|10468.74|10471.03|10471.03|10468.74|10468.74|0
1645712740000|2022-02-24 14:25:40|10468.48|10468.48|10467.91|10467.91|10468.48|10468.48|10467.91|10467.91|0
1645712750000|2022-02-24 14:25:50|10468.54|10468.54|10468.01|10468.01|10468.54|10468.54|10468.01|10468.01|0
1645712760000|2022-02-24 14:26:00|10467.82|10467.82|10467.82|10467.82|10467.82|10467.82|10467.82|10467.82|0
1645712770000|2022-02-24 14:26:10|10469.59|10469.59|10471.93|10471.93|10471.93|10471.93|10469.59|10469.59|0
1645712780000|2022-02-24 14:26:20|10472.18|10472.18|10472.18|10472.18|10472.18|10472.18|10472.18|10472.18|0
1645712790000|2022-02-24 14:26:30|10470.86|10470.86|10470.86|10470.86|10470.86|10470.86|10470.86|10470.86|0
1645712800000|2022-02-24 14:26:40|10471|10471|10471.13|10471.13|10471.27|10471.27|10471|10471|0
1645712820000|2022-02-24 14:27:00|10471.43|10471.43|10471.43|10471.43|10471.43|10471.43|10471.43|10471.43|0
1645712840000|2022-02-24 14:27:20|10471.22|10471.22|10470.8|10470.8|10471.22|10471.22|10470.36|10470.36|0
1645712850000|2022-02-24 14:27:30|10470.66|10470.66|10469.85|10469.85|10471.41|10471.41|10469.85|10469.85|0
1645712860000|2022-02-24 14:27:40|10467.48|10467.48|10467.25|10467.25|10467.48|10467.48|10467.25|10467.25|0
1645712870000|2022-02-24 14:27:50|10468.04|10468.04|10468.04|10468.04|10468.04|10468.04|10468.04|10468.04|0
1645712880000|2022-02-24 14:28:00|10466.72|10466.72|10466.03|10466.03|10466.72|10466.72|10466.03|10466.03|0
1645712890000|2022-02-24 14:28:10|10465.16|10465.16|10463.85|10463.85|10465.16|10465.16|10463.85|10463.85|0
1645712900000|2022-02-24 14:28:20|10462.99|10462.99|10462.62|10462.62|10462.99|10462.99|10462.62|10462.62|0
1645712910000|2022-02-24 14:28:30|10461.53|10461.53|10457.49|10457.49|10461.53|10461.53|10457.49|10457.49|0
1645712920000|2022-02-24 14:28:40|10456.7|10456.7|10455.01|10455.01|10456.7|10456.7|10455.01|10455.01|0
1645712930000|2022-02-24 14:28:50|10454.14|10454.14|10454.14|10454.14|10454.14|10454.14|10454.14|10454.14|0
1645712940000|2022-02-24 14:29:00|10454.01|10454.01|10452.75|10452.75|10454.01|10454.01|10452.24|10452.24|0
1645712950000|2022-02-24 14:29:10|10452.48|10452.48|10452.75|10452.75|10452.75|10452.75|10451.23|10451.23|0
1645712960000|2022-02-24 14:29:20|10452.25|10452.25|10448.38|10448.38|10452.25|10452.25|10448.1|10448.1|0
1645712970000|2022-02-24 14:29:30|10448.02|10448.02|10449.12|10449.12|10449.12|10449.12|10448.02|10448.02|0
1645712980000|2022-02-24 14:29:40|10448.98|10448.98|10448.42|10448.42|10448.98|10448.98|10448.42|10448.42|0
1645712990000|2022-02-24 14:29:50|10448.22|10448.22|10447.11|10447.11|10448.22|10448.22|10446.9|10446.9|0
1645713000000|2022-02-24 14:30:00|10447.47|10447.47|10450.44|10450.44|10451.3|10451.3|10447.02|10447.02|0
1645713010000|2022-02-24 14:30:10|10450.13|10450.13|10448.86|10448.86|10450.13|10450.13|10448.27|10448.27|0
1645713020000|2022-02-24 14:30:20|10449.65|10449.65|10451.23|10451.23|10451.97|10451.97|10449.65|10449.65|0
1645713030000|2022-02-24 14:30:30|10451.1|10451.1|10448.96|10448.96|10451.1|10451.1|10448.82|10448.82|0
1645713040000|2022-02-24 14:30:40|10449.32|10449.32|10449.18|10449.18|10449.54|10449.54|10449.18|10449.18|0
1645713050000|2022-02-24 14:30:50|10449.51|10449.51|10450.1|10450.1|10450.39|10450.39|10449.51|10449.51|0
1645713060000|2022-02-24 14:31:00|10449.8|10449.8|10453.7|10453.7|10453.7|10453.7|10449.36|10449.36|0
1645713070000|2022-02-24 14:31:10|10453.92|10453.92|10454.91|10454.91|10454.91|10454.91|10453.92|10453.92|0
1645713080000|2022-02-24 14:31:20|10454.11|10454.11|10455.33|10455.33|10455.97|10455.97|10453.98|10453.98|0
1645713090000|2022-02-24 14:31:30|10455.22|10455.22|10460.53|10460.53|10460.53|10460.53|10455.22|10455.22|0
1645713100000|2022-02-24 14:31:40|10460.87|10460.87|10466.83|10466.83|10466.83|10466.83|10459.97|10459.97|0
1645713110000|2022-02-24 14:31:50|10467.7|10467.7|10477.06|10477.06|10477.06|10477.06|10467.7|10467.7|0
1645713120000|2022-02-24 14:32:00|10477.75|10477.75|10477.77|10477.77|10477.77|10477.77|10477.29|10477.29|0
1645713130000|2022-02-24 14:32:10|10477.63|10477.63|10481.78|10481.78|10481.78|10481.78|10477.63|10477.63|0
1645713140000|2022-02-24 14:32:20|10481.97|10481.97|10482.04|10482.04|10482.16|10482.16|10481.97|10481.97|0
1645713150000|2022-02-24 14:32:30|10481.93|10481.93|10481.93|10481.93|10481.93|10481.93|10481.93|10481.93|0
1645713160000|2022-02-24 14:32:40|10482.02|10482.02|10482.88|10482.88|10483.56|10483.56|10482.02|10482.02|0
1645713170000|2022-02-24 14:32:50|10482.58|10482.58|10483.82|10483.82|10485.02|10485.02|10481.86|10481.86|0
1645713180000|2022-02-24 14:33:00|10483.6|10483.6|10485.08|10485.08|10485.08|10485.08|10483.6|10483.6|0
1645713190000|2022-02-24 14:33:10|10485.27|10485.27|10485.93|10485.93|10485.93|10485.93|10485.27|10485.27|0
1645713200000|2022-02-24 14:33:20|10486.17|10486.17|10487.23|10487.23|10487.49|10487.49|10486.17|10486.17|0
1645713210000|2022-02-24 14:33:30|10487.59|10487.59|10489.7|10489.7|10489.7|10489.7|10487.59|10487.59|0
1645713220000|2022-02-24 14:33:40|10490.49|10490.49|10490.49|10490.49|10490.49|10490.49|10490.49|10490.49|0
1645713230000|2022-02-24 14:33:50|10490.14|10490.14|10494.03|10494.03|10494.03|10494.03|10490.14|10490.14|0
1645713240000|2022-02-24 14:34:00|10494.31|10494.31|10496.79|10496.79|10496.79|10496.79|10494.31|10494.31|0
1645713250000|2022-02-24 14:34:10|10496.88|10496.88|10491.52|10491.52|10496.88|10496.88|10491.52|10491.52|0
1645713260000|2022-02-24 14:34:20|10491.32|10491.32|10493.94|10493.94|10493.94|10493.94|10491.32|10491.32|0
1645713270000|2022-02-24 14:34:30|10493.71|10493.71|10494.5|10494.5|10494.5|10494.5|10493.6|10493.6|0
1645713280000|2022-02-24 14:34:40|10494.94|10494.94|10490.29|10490.29|10494.94|10494.94|10489.98|10489.98|0
1645713290000|2022-02-24 14:34:50|10489.41|10489.41|10488|10488|10489.41|10489.41|10487.21|10487.21|0
1645713300000|2022-02-24 14:35:00|10487.21|10487.21|10487.44|10487.44|10487.44|10487.44|10485.42|10485.42|0
1645713310000|2022-02-24 14:35:10|10487.25|10487.25|10486.15|10486.15|10487.96|10487.96|10486.15|10486.15|0
1645713320000|2022-02-24 14:35:20|10485.71|10485.71|10484.65|10484.65|10485.71|10485.71|10484.65|10484.65|0
1645713330000|2022-02-24 14:35:30|10482.92|10482.92|10476.28|10476.28|10482.92|10482.92|10476.17|10476.17|0
1645713340000|2022-02-24 14:35:40|10475.84|10475.84|10475.81|10475.81|10476.14|10476.14|10475.12|10475.12|0
1645713350000|2022-02-24 14:35:50|10476.03|10476.03|10480.83|10480.83|10480.83|10480.83|10474.74|10474.74|0
1645713360000|2022-02-24 14:36:00|10481.06|10481.06|10483.55|10483.55|10483.55|10483.55|10481.06|10481.06|0
1645713380000|2022-02-24 14:36:20|10483.23|10483.23|10483.23|10483.23|10484.81|10484.81|10483.23|10483.23|0
1645713390000|2022-02-24 14:36:30|10483.61|10483.61|10484.08|10484.08|10484.08|10484.08|10483.48|10483.48|0
1645713400000|2022-02-24 14:36:40|10484|10484|10483.43|10483.43|10484|10484|10483.12|10483.12|0
1645713410000|2022-02-24 14:36:50|10484.22|10484.22|10484.24|10484.24|10484.24|10484.24|10483.34|10483.34|0
1645713420000|2022-02-24 14:37:00|10484.57|10484.57|10484.6|10484.6|10484.74|10484.74|10483.85|10483.85|0
1645713430000|2022-02-24 14:37:10|10484.37|10484.37|10476.12|10476.12|10484.37|10484.37|10476.12|10476.12|0
1645713440000|2022-02-24 14:37:20|10476.31|10476.31|10476.2|10476.2|10476.31|10476.31|10475.87|10475.87|0
1645713450000|2022-02-24 14:37:30|10477.07|10477.07|10479.48|10479.48|10479.48|10479.48|10477.07|10477.07|0
1645713460000|2022-02-24 14:37:40|10479.92|10479.92|10480.12|10480.12|10480.12|10480.12|10479.92|10479.92|0
1645713470000|2022-02-24 14:37:50|10479.87|10479.87|10479.84|10479.84|10479.87|10479.87|10479.51|10479.51|0
1645713480000|2022-02-24 14:38:00|10480.11|10480.11|10483.1|10483.1|10483.98|10483.98|10480.11|10480.11|0
1645713490000|2022-02-24 14:38:10|10483.54|10483.54|10484.01|10484.01|10484.01|10484.01|10483.47|10483.47|0
1645713500000|2022-02-24 14:38:20|10484.15|10484.15|10483.56|10483.56|10484.15|10484.15|10483.56|10483.56|0
1645713510000|2022-02-24 14:38:30|10484.71|10484.71|10484.71|10484.71|10484.71|10484.71|10484.71|10484.71|0
1645713520000|2022-02-24 14:38:40|10484.94|10484.94|10488.75|10488.75|10488.75|10488.75|10484.94|10484.94|0
1645713530000|2022-02-24 14:38:50|10489.21|10489.21|10494.07|10494.07|10494.51|10494.51|10489.21|10489.21|0
1645713540000|2022-02-24 14:39:00|10494.5|10494.5|10495.9|10495.9|10495.9|10495.9|10494.5|10494.5|0
1645713550000|2022-02-24 14:39:10|10496.13|10496.13|10495.9|10495.9|10496.13|10496.13|10494.05|10494.05|0
1645713560000|2022-02-24 14:39:20|10496.25|10496.25|10497.41|10497.41|10497.41|10497.41|10496.12|10496.12|0
1645713570000|2022-02-24 14:39:30|10497.72|10497.72|10498.47|10498.47|10498.47|10498.47|10497.72|10497.72|0
1645713580000|2022-02-24 14:39:40|10498.9|10498.9|10499.74|10499.74|10499.79|10499.79|10498.9|10498.9|0
1645713590000|2022-02-24 14:39:50|10500.12|10500.12|10502.6|10502.6|10502.73|10502.73|10500.12|10500.12|0
1645713600000|2022-02-24 14:40:00|10502.69|10502.69|10503.31|10503.31|10503.31|10503.31|10502.69|10502.69|0
1645713610000|2022-02-24 14:40:10|10504.89|10504.89|10504.92|10504.92|10505.13|10505.13|10504.89|10504.89|0
1645713620000|2022-02-24 14:40:20|10505.22|10505.22|10505.5|10505.5|10506.29|10506.29|10505.22|10505.22|0
1645713630000|2022-02-24 14:40:30|10504.95|10504.95|10501.72|10501.72|10504.95|10504.95|10501.71|10501.71|0
1645713640000|2022-02-24 14:40:40|10501.92|10501.92|10497.09|10497.09|10501.92|10501.92|10497.09|10497.09|0
1645713650000|2022-02-24 14:40:50|10496.93|10496.93|10495.89|10495.89|10497.1|10497.1|10495.81|10495.81|0
1645713660000|2022-02-24 14:41:00|10495.1|10495.1|10494.14|10494.14|10495.1|10495.1|10493.86|10493.86|0
1645713670000|2022-02-24 14:41:10|10494.6|10494.6|10495.39|10495.39|10495.39|10495.39|10494.6|10494.6|0
1645713680000|2022-02-24 14:41:20|10494.6|10494.6|10494.22|10494.22|10494.6|10494.6|10493.87|10493.87|0
1645713690000|2022-02-24 14:41:30|10493.34|10493.34|10493.34|10493.34|10493.34|10493.34|10493.34|10493.34|0
1645713700000|2022-02-24 14:41:40|10493.77|10493.77|10494.06|10494.06|10494.06|10494.06|10493.77|10493.77|0
1645713710000|2022-02-24 14:41:50|10494.42|10494.42|10494.96|10494.96|10494.96|10494.96|10494.42|10494.42|0
1645713720000|2022-02-24 14:42:00|10494.82|10494.82|10495.62|10495.62|10495.95|10495.95|10494.55|10494.55|0
1645713730000|2022-02-24 14:42:10|10495.98|10495.98|10496.05|10496.05|10496.05|10496.05|10495.87|10495.87|0
1645713740000|2022-02-24 14:42:20|10495.69|10495.69|10494.47|10494.47|10495.69|10495.69|10494.47|10494.47|0
1645713760000|2022-02-24 14:42:40|10494.63|10494.63|10495.07|10495.07|10495.07|10495.07|10494.63|10494.63|0
1645713770000|2022-02-24 14:42:50|10494.57|10494.57|10490.24|10490.24|10494.57|10494.57|10490.24|10490.24|0
1645713780000|2022-02-24 14:43:00|10490.01|10490.01|10483.45|10483.45|10490.37|10490.37|10483.45|10483.45|0
1645713790000|2022-02-24 14:43:10|10483.77|10483.77|10484|10484|10484|10484|10483.77|10483.77|0
1645713800000|2022-02-24 14:43:20|10482.23|10482.23|10481.73|10481.73|10482.23|10482.23|10481.73|10481.73|0
1645713810000|2022-02-24 14:43:30|10481.59|10481.59|10482.8|10482.8|10482.8|10482.8|10481.45|10481.45|0
1645713820000|2022-02-24 14:43:40|10482.57|10482.57|10481.38|10481.38|10482.89|10482.89|10481.38|10481.38|0
1645713830000|2022-02-24 14:43:50|10480.06|10480.06|10479.91|10479.91|10480.06|10480.06|10479.91|10479.91|0
1645713840000|2022-02-24 14:44:00|10479.55|10479.55|10477.62|10477.62|10479.55|10479.55|10477.62|10477.62|0
1645713850000|2022-02-24 14:44:10|10477.18|10477.18|10476.59|10476.59|10477.18|10477.18|10476.39|10476.39|0
1645713860000|2022-02-24 14:44:20|10476.36|10476.36|10475.04|10475.04|10476.36|10476.36|10474.74|10474.74|0
1645713870000|2022-02-24 14:44:30|10475.19|10475.19|10474.46|10474.46|10475.34|10475.34|10474.46|10474.46|0
1645713880000|2022-02-24 14:44:40|10474.64|10474.64|10474.71|10474.71|10474.71|10474.71|10474.4|10474.4|0
1645713890000|2022-02-24 14:44:50|10475.1|10475.1|10478.54|10478.54|10479.33|10479.33|10475.1|10475.1|0
1645713900000|2022-02-24 14:45:00|10478.76|10478.76|10478.44|10478.44|10478.76|10478.76|10478.44|10478.44|0
1645713910000|2022-02-24 14:45:10|10478.21|10478.21|10478.82|10478.82|10479.28|10479.28|10477.56|10477.56|0
1645713920000|2022-02-24 14:45:20|10478.31|10478.31|10480.16|10480.16|10480.16|10480.16|10477.95|10477.95|0
1645713930000|2022-02-24 14:45:30|10480.85|10480.85|10479.12|10479.12|10480.85|10480.85|10479.12|10479.12|0
1645713940000|2022-02-24 14:45:40|10478.8|10478.8|10478.21|10478.21|10479.43|10479.43|10478.21|10478.21|0
1645713950000|2022-02-24 14:45:50|10477.97|10477.97|10474.29|10474.29|10477.97|10477.97|10474.29|10474.29|0
1645713960000|2022-02-24 14:46:00|10473.98|10473.98|10479.25|10479.25|10479.25|10479.25|10473.87|10473.87|0
1645713970000|2022-02-24 14:46:10|10479.59|10479.59|10479.43|10479.43|10479.59|10479.59|10479.43|10479.43|0
1645713980000|2022-02-24 14:46:20|10479.74|10479.74|10480.05|10480.05|10480.05|10480.05|10479.74|10479.74|0
1645713990000|2022-02-24 14:46:30|10480.28|10480.28|10485.44|10485.44|10485.44|10485.44|10480.28|10480.28|0
1645714000000|2022-02-24 14:46:40|10485.69|10485.69|10485.69|10485.69|10485.69|10485.69|10485.69|10485.69|0
1645714010000|2022-02-24 14:46:50|10485.91|10485.91|10485.91|10485.91|10485.91|10485.91|10485.91|10485.91|0
1645714020000|2022-02-24 14:47:00|10485.48|10485.48|10484.75|10484.75|10485.48|10485.48|10484.53|10484.53|0
1645714030000|2022-02-24 14:47:10|10484.64|10484.64|10477.77|10477.77|10484.64|10484.64|10477.62|10477.62|0
1645714040000|2022-02-24 14:47:20|10477.64|10477.64|10477.64|10477.64|10477.64|10477.64|10477.64|10477.64|0
1645714050000|2022-02-24 14:47:30|10478.61|10478.61|10478.43|10478.43|10478.61|10478.61|10478.43|10478.43|0
1645714060000|2022-02-24 14:47:40|10478|10478|10478.74|10478.74|10478.74|10478.74|10477.86|10477.86|0
1645714070000|2022-02-24 14:47:50|10479.62|10479.62|10479.18|10479.18|10479.62|10479.62|10479.18|10479.18|0
1645714080000|2022-02-24 14:48:00|10479|10479|10479.65|10479.65|10479.65|10479.65|10478.56|10478.56|0
1645714090000|2022-02-24 14:48:10|10479.95|10479.95|10482.79|10482.79|10482.79|10482.79|10479.95|10479.95|0
1645714100000|2022-02-24 14:48:20|10483.29|10483.29|10484.55|10484.55|10484.55|10484.55|10482.83|10482.83|0
1645714110000|2022-02-24 14:48:30|10484.99|10484.99|10483.95|10483.95|10487.2|10487.2|10483.95|10483.95|0
1645714120000|2022-02-24 14:48:40|10483.09|10483.09|10484.75|10484.75|10484.75|10484.75|10482.27|10482.27|0
1645714130000|2022-02-24 14:48:50|10483.87|10483.87|10484.02|10484.02|10484.02|10484.02|10483.87|10483.87|0
1645714140000|2022-02-24 14:49:00|10483.58|10483.58|10482.35|10482.35|10483.68|10483.68|10482.35|10482.35|0
1645714150000|2022-02-24 14:49:10|10482.22|10482.22|10480.29|10480.29|10482.22|10482.22|10480.29|10480.29|0
1645714160000|2022-02-24 14:49:20|10480.65|10480.65|10487.6|10487.6|10487.6|10487.6|10480.65|10480.65|0
1645714170000|2022-02-24 14:49:30|10487.4|10487.4|10492.95|10492.95|10492.95|10492.95|10487.21|10487.21|0
1645714180000|2022-02-24 14:49:40|10493.93|10493.93|10498.97|10498.97|10498.97|10498.97|10493.93|10493.93|0
1645714190000|2022-02-24 14:49:50|10499.11|10499.11|10500.23|10500.23|10500.25|10500.25|10499.11|10499.11|0
1645714200000|2022-02-24 14:50:00|10500.53|10500.53|10504.35|10504.35|10504.78|10504.78|10500.53|10500.53|0
1645714210000|2022-02-24 14:50:10|10503.47|10503.47|10506.93|10506.93|10506.93|10506.93|10503.47|10503.47|0
1645714220000|2022-02-24 14:50:20|10507.29|10507.29|10509.1|10509.1|10509.56|10509.56|10506.85|10506.85|0
1645714230000|2022-02-24 14:50:30|10509.89|10509.89|10513.6|10513.6|10513.65|10513.65|10509.1|10509.1|0
1645714240000|2022-02-24 14:50:40|10513.76|10513.76|10515.96|10515.96|10518.1|10518.1|10513.76|10513.76|0
1645714250000|2022-02-24 14:50:50|10516.26|10516.26|10516.26|10516.26|10516.26|10516.26|10516.26|10516.26|0
1645714260000|2022-02-24 14:51:00|10516.18|10516.18|10516.46|10516.46|10516.69|10516.69|10514.19|10514.19|0
1645714270000|2022-02-24 14:51:10|10516.85|10516.85|10519.14|10519.14|10519.14|10519.14|10516.85|10516.85|0
1645714280000|2022-02-24 14:51:20|10519.27|10519.27|10517.16|10517.16|10519.27|10519.27|10517.16|10517.16|0
1645714290000|2022-02-24 14:51:30|10516.8|10516.8|10514.25|10514.25|10516.8|10516.8|10514.25|10514.25|0
1645714300000|2022-02-24 14:51:40|10514.06|10514.06|10512.2|10512.2|10514.06|10514.06|10512.2|10512.2|0
1645714310000|2022-02-24 14:51:50|10511.77|10511.77|10510.51|10510.51|10512|10512|10510.15|10510.15|0
1645714320000|2022-02-24 14:52:00|10510.2|10510.2|10508.11|10508.11|10510.2|10510.2|10508.11|10508.11|0
1645714330000|2022-02-24 14:52:10|10507.88|10507.88|10506.31|10506.31|10507.88|10507.88|10506.31|10506.31|0
1645714340000|2022-02-24 14:52:20|10506.94|10506.94|10505.54|10505.54|10506.94|10506.94|10505.54|10505.54|0
1645714350000|2022-02-24 14:52:30|10505.41|10505.41|10505.56|10505.56|10505.56|10505.56|10505.24|10505.24|0
1645714360000|2022-02-24 14:52:40|10506.88|10506.88|10506.94|10506.94|10506.94|10506.94|10506.19|10506.19|0
1645714370000|2022-02-24 14:52:50|10508.27|10508.27|10507.07|10507.07|10508.27|10508.27|10507.07|10507.07|0
1645714380000|2022-02-24 14:53:00|10507.26|10507.26|10507.99|10507.99|10507.99|10507.99|10506.69|10506.69|0
1645714390000|2022-02-24 14:53:10|10508.85|10508.85|10509.04|10509.04|10509.45|10509.45|10508.66|10508.66|0
1645714400000|2022-02-24 14:53:20|10509.4|10509.4|10508.53|10508.53|10509.4|10509.4|10508.53|10508.53|0
1645714420000|2022-02-24 14:53:40|10508.67|10508.67|10505.76|10505.76|10509.17|10509.17|10505.76|10505.76|0
1645714430000|2022-02-24 14:53:50|10506.08|10506.08|10506.52|10506.52|10506.52|10506.52|10506.08|10506.08|0
1645714440000|2022-02-24 14:54:00|10506.38|10506.38|10504.91|10504.91|10506.38|10506.38|10504.91|10504.91|0
1645714450000|2022-02-24 14:54:10|10504.62|10504.62|10501.12|10501.12|10504.62|10504.62|10501.12|10501.12|0
1645714460000|2022-02-24 14:54:20|10501.43|10501.43|10501.81|10501.81|10501.81|10501.81|10501|10501|0
1645714470000|2022-02-24 14:54:30|10502.01|10502.01|10502.48|10502.48|10502.48|10502.48|10502.01|10502.01|0
1645714480000|2022-02-24 14:54:40|10502.34|10502.34|10491.23|10491.23|10502.34|10502.34|10491.23|10491.23|0
1645714490000|2022-02-24 14:54:50|10491.13|10491.13|10486.67|10486.67|10491.71|10491.71|10486.67|10486.67|0
1645714500000|2022-02-24 14:55:00|10488.02|10488.02|10483.57|10483.57|10488.02|10488.02|10483.41|10483.41|0
1645714510000|2022-02-24 14:55:10|10482.71|10482.71|10479.59|10479.59|10482.71|10482.71|10479.59|10479.59|0
1645714520000|2022-02-24 14:55:20|10479.4|10479.4|10475.82|10475.82|10479.4|10479.4|10475.12|10475.12|0
1645714530000|2022-02-24 14:55:30|10475.63|10475.63|10474.27|10474.27|10475.63|10475.63|10473.64|10473.64|0
1645714540000|2022-02-24 14:55:40|10474.05|10474.05|10473.4|10473.4|10474.05|10474.05|10473.3|10473.3|0
1645714550000|2022-02-24 14:55:50|10473.26|10473.26|10473.26|10473.26|10473.26|10473.26|10473.26|10473.26|0
1645714560000|2022-02-24 14:56:00|10473.45|10473.45|10480.05|10480.05|10480.05|10480.05|10473.45|10473.45|0
1645714570000|2022-02-24 14:56:10|10481.37|10481.37|10484.98|10484.98|10485.34|10485.34|10481.37|10481.37|0
1645714580000|2022-02-24 14:56:20|10486.06|10486.06|10486.58|10486.58|10487.31|10487.31|10485.99|10485.99|0
1645714590000|2022-02-24 14:56:30|10486.89|10486.89|10485.77|10485.77|10487.21|10487.21|10485.77|10485.77|0
1645714600000|2022-02-24 14:56:40|10486.21|10486.21|10486.99|10486.99|10486.99|10486.99|10486.21|10486.21|0
1645714610000|2022-02-24 14:56:50|10487.15|10487.15|10487.6|10487.6|10487.6|10487.6|10487|10487|0
1645714620000|2022-02-24 14:57:00|10487.95|10487.95|10488.34|10488.34|10489.39|10489.39|10487.95|10487.95|0
1645714630000|2022-02-24 14:57:10|10488|10488|10485.9|10485.9|10488|10488|10485.9|10485.9|0
1645714640000|2022-02-24 14:57:20|10485.58|10485.58|10483.82|10483.82|10485.58|10485.58|10483.82|10483.82|0
1645714650000|2022-02-24 14:57:30|10485.4|10485.4|10484.66|10484.66|10486.34|10486.34|10484.66|10484.66|0
1645714660000|2022-02-24 14:57:40|10484.35|10484.35|10484.11|10484.11|10485.44|10485.44|10483.67|10483.67|0
1645714670000|2022-02-24 14:57:50|10483.93|10483.93|10481.61|10481.61|10483.93|10483.93|10481.45|10481.45|0
1645714680000|2022-02-24 14:58:00|10481.4|10481.4|10476.44|10476.44|10481.4|10481.4|10476.44|10476.44|0
1645714690000|2022-02-24 14:58:10|10475.96|10475.96|10473.95|10473.95|10475.96|10475.96|10473.95|10473.95|0
1645714700000|2022-02-24 14:58:20|10473.77|10473.77|10472.89|10472.89|10474.52|10474.52|10472.01|10472.01|0
1645714710000|2022-02-24 14:58:30|10473.39|10473.39|10475.72|10475.72|10475.72|10475.72|10473.06|10473.06|0
1645714720000|2022-02-24 14:58:40|10476.19|10476.19|10475.79|10475.79|10476.54|10476.54|10475.79|10475.79|0
1645714730000|2022-02-24 14:58:50|10475.93|10475.93|10475.93|10475.93|10475.93|10475.93|10475.93|10475.93|0
1645714740000|2022-02-24 14:59:00|10476.19|10476.19|10476.77|10476.77|10476.77|10476.77|10476.19|10476.19|0
1645714750000|2022-02-24 14:59:10|10477.21|10477.21|10480.5|10480.5|10480.5|10480.5|10477.21|10477.21|0
1645714760000|2022-02-24 14:59:20|10481.36|10481.36|10482.42|10482.42|10482.42|10482.42|10481.36|10481.36|0
1645714770000|2022-02-24 14:59:30|10482.55|10482.55|10484.78|10484.78|10484.78|10484.78|10482.44|10482.44|0
1645714780000|2022-02-24 14:59:40|10485.01|10485.01|10486.25|10486.25|10486.25|10486.25|10484.93|10484.93|0
1645714790000|2022-02-24 14:59:50|10486.38|10486.38|10488.67|10488.67|10488.67|10488.67|10486.38|10486.38|0
1645714800000|2022-02-24 15:00:00|10488.39|10488.39|10489.23|10489.23|10490.24|10490.24|10488.39|10488.39|0
1645714810000|2022-02-24 15:00:10|10489.59|10489.59|10487.71|10487.71|10490.93|10490.93|10487.71|10487.71|0
1645714820000|2022-02-24 15:00:20|10488.12|10488.12|10486.99|10486.99|10488.12|10488.12|10486.99|10486.99|0
1645714830000|2022-02-24 15:00:30|10486.77|10486.77|10482.79|10482.79|10486.77|10486.77|10482.79|10482.79|0
1645714840000|2022-02-24 15:00:40|10482.68|10482.68|10481.22|10481.22|10482.84|10482.84|10481.22|10481.22|0
1645714850000|2022-02-24 15:00:50|10480.91|10480.91|10480.91|10480.91|10480.91|10480.91|10480.91|10480.91|0
1645714860000|2022-02-24 15:01:00|10480.62|10480.62|10480.63|10480.63|10480.63|10480.63|10479.83|10479.83|0
1645714870000|2022-02-24 15:01:10|10481.21|10481.21|10475.5|10475.5|10481.41|10481.41|10475.5|10475.5|0
1645714880000|2022-02-24 15:01:20|10475.1|10475.1|10471.9|10471.9|10475.1|10475.1|10471.79|10471.79|0
1645714890000|2022-02-24 15:01:30|10471.66|10471.66|10471.58|10471.58|10472.02|10472.02|10471.58|10471.58|0
1645714900000|2022-02-24 15:01:40|10471.22|10471.22|10469.69|10469.69|10471.22|10471.22|10469.69|10469.69|0
1645714910000|2022-02-24 15:01:50|10469.46|10469.46|10470.82|10470.82|10471.01|10471.01|10469.46|10469.46|0
1645714920000|2022-02-24 15:02:00|10471.37|10471.37|10472.25|10472.25|10472.25|10472.25|10471.37|10471.37|0
1645714930000|2022-02-24 15:02:10|10472.72|10472.72|10471.88|10471.88|10472.72|10472.72|10471.88|10471.88|0
1645714940000|2022-02-24 15:02:20|10471.63|10471.63|10472.64|10472.64|10473.14|10473.14|10471.63|10471.63|0
1645714950000|2022-02-24 15:02:30|10471.76|10471.76|10470.82|10470.82|10471.76|10471.76|10470.82|10470.82|0
1645714960000|2022-02-24 15:02:40|10470.58|10470.58|10471.12|10471.12|10471.89|10471.89|10469.69|10469.69|0
1645714970000|2022-02-24 15:02:50|10471.49|10471.49|10469.46|10469.46|10471.75|10471.75|10468.83|10468.83|0
1645714980000|2022-02-24 15:03:00|10469.55|10469.55|10475|10475|10475|10475|10469.55|10469.55|0
1645714990000|2022-02-24 15:03:10|10475.3|10475.3|10475.73|10475.73|10476.07|10476.07|10475.15|10475.15|0
1645715000000|2022-02-24 15:03:20|10476.24|10476.24|10476.24|10476.24|10476.24|10476.24|10476.24|10476.24|0
1645715010000|2022-02-24 15:03:30|10475.8|10475.8|10475.84|10475.84|10476.15|10476.15|10475.8|10475.8|0
1645715020000|2022-02-24 15:03:40|10476|10476|10476|10476|10476|10476|10476|10476|0
1645715030000|2022-02-24 15:03:50|10475.56|10475.56|10474.72|10474.72|10475.56|10475.56|10474.72|10474.72|0
1645715040000|2022-02-24 15:04:00|10474.01|10474.01|10476.16|10476.16|10476.16|10476.16|10473.13|10473.13|0
1645715050000|2022-02-24 15:04:10|10476.4|10476.4|10478.43|10478.43|10480.01|10480.01|10476.4|10476.4|0
1645715060000|2022-02-24 15:04:20|10476.85|10476.85|10478|10478|10478|10478|10476.85|10476.85|0
1645715070000|2022-02-24 15:04:30|10477.56|10477.56|10474.36|10474.36|10477.71|10477.71|10474.36|10474.36|0
1645715080000|2022-02-24 15:04:40|10473.33|10473.33|10472.92|10472.92|10473.33|10473.33|10472.86|10472.86|0
1645715090000|2022-02-24 15:04:50|10472.8|10472.8|10472.36|10472.36|10472.8|10472.8|10472.36|10472.36|0
1645715100000|2022-02-24 15:05:00|10472.61|10472.61|10463.74|10463.74|10472.61|10472.61|10462.72|10462.72|0
1645715110000|2022-02-24 15:05:10|10463.37|10463.37|10458.92|10458.92|10463.37|10463.37|10458.92|10458.92|0
1645715120000|2022-02-24 15:05:20|10459.03|10459.03|10457.38|10457.38|10459.03|10459.03|10457.19|10457.19|0
1645715130000|2022-02-24 15:05:30|10457.19|10457.19|10454.21|10454.21|10457.19|10457.19|10454.21|10454.21|0
1645715140000|2022-02-24 15:05:40|10454.02|10454.02|10454.58|10454.58|10454.58|10454.58|10453.83|10453.83|0
1645715150000|2022-02-24 15:05:50|10453.95|10453.95|10453|10453|10453.95|10453.95|10453|10453|0
1645715160000|2022-02-24 15:06:00|10452.62|10452.62|10453.15|10453.15|10453.15|10453.15|10450.77|10450.77|0
1645715170000|2022-02-24 15:06:10|10451.57|10451.57|10465.46|10465.46|10465.46|10465.46|10451.57|10451.57|0
1645715180000|2022-02-24 15:06:20|10466.34|10466.34|10464.22|10464.22|10470.95|10470.95|10464.22|10464.22|0
1645715190000|2022-02-24 15:06:30|10464.09|10464.09|10454.16|10454.16|10464.09|10464.09|10454.16|10454.16|0
1645715200000|2022-02-24 15:06:40|10453.72|10453.72|10459.27|10459.27|10459.27|10459.27|10453.72|10453.72|0
1645715210000|2022-02-24 15:06:50|10458.81|10458.81|10457.1|10457.1|10458.81|10458.81|10457.1|10457.1|0
1645715220000|2022-02-24 15:07:00|10457.37|10457.37|10460.32|10460.32|10460.32|10460.32|10455.13|10455.13|0
1645715230000|2022-02-24 15:07:10|10458.74|10458.74|10460.6|10460.6|10460.6|10460.6|10458.74|10458.74|0
1645715240000|2022-02-24 15:07:20|10461.06|10461.06|10463.95|10463.95|10463.95|10463.95|10461.06|10461.06|0
1645715260000|2022-02-24 15:07:40|10463.38|10463.38|10462.66|10462.66|10464.01|10464.01|10462.39|10462.39|0
1645715270000|2022-02-24 15:07:50|10463.1|10463.1|10460.27|10460.27|10463.1|10463.1|10460.02|10460.02|0
1645715280000|2022-02-24 15:08:00|10460.09|10460.09|10459.74|10459.74|10460.09|10460.09|10459.63|10459.63|0
1645715290000|2022-02-24 15:08:10|10459.93|10459.93|10459.82|10459.82|10460.11|10460.11|10459.42|10459.42|0
1645715300000|2022-02-24 15:08:20|10460.84|10460.84|10464.12|10464.12|10464.12|10464.12|10460.61|10460.61|0
1645715310000|2022-02-24 15:08:30|10464.35|10464.35|10463.53|10463.53|10464.35|10464.35|10463.53|10463.53|0
1645715320000|2022-02-24 15:08:40|10464.77|10464.77|10468.87|10468.87|10468.87|10468.87|10464.77|10464.77|0
1645715340000|2022-02-24 15:09:00|10468.98|10468.98|10468.42|10468.42|10470.42|10470.42|10467.51|10467.51|0
1645715350000|2022-02-24 15:09:10|10467.56|10467.56|10467.22|10467.22|10467.65|10467.65|10467.22|10467.22|0
1645715360000|2022-02-24 15:09:20|10467.54|10467.54|10468.16|10468.16|10468.16|10468.16|10467.54|10467.54|0
1645715370000|2022-02-24 15:09:30|10468.31|10468.31|10468.59|10468.59|10468.59|10468.59|10467.74|10467.74|0
1645715380000|2022-02-24 15:09:40|10468.7|10468.7|10468.25|10468.25|10468.88|10468.88|10468.25|10468.25|0
1645715400000|2022-02-24 15:10:00|10468.15|10468.15|10470.56|10470.56|10472.37|10472.37|10468.15|10468.15|0
1645715410000|2022-02-24 15:10:10|10470.19|10470.19|10470.19|10470.19|10470.19|10470.19|10470.19|10470.19|0
1645715420000|2022-02-24 15:10:20|10469.83|10469.83|10469.53|10469.53|10470.1|10470.1|10469.53|10469.53|0
1645715430000|2022-02-24 15:10:30|10469.7|10469.7|10469.73|10469.73|10470|10470|10469.7|10469.7|0
1645715440000|2022-02-24 15:10:40|10469.59|10469.59|10469.84|10469.84|10469.84|10469.84|10469.59|10469.59|0
1645715450000|2022-02-24 15:10:50|10469.95|10469.95|10468.65|10468.65|10469.95|10469.95|10468.65|10468.65|0
1645715460000|2022-02-24 15:11:00|10468.4|10468.4|10467.59|10467.59|10468.4|10468.4|10467.59|10467.59|0
1645715470000|2022-02-24 15:11:10|10466.01|10466.01|10466.25|10466.25|10466.8|10466.8|10465.95|10465.95|0
1645715480000|2022-02-24 15:11:20|10466.48|10466.48|10466.48|10466.48|10466.48|10466.48|10466.48|10466.48|0
1645715490000|2022-02-24 15:11:30|10466.59|10466.59|10474.49|10474.49|10474.49|10474.49|10466.36|10466.36|0
1645715500000|2022-02-24 15:11:40|10474.69|10474.69|10477.07|10477.07|10477.07|10477.07|10474.69|10474.69|0
1645715510000|2022-02-24 15:11:50|10477.27|10477.27|10477.27|10477.27|10477.27|10477.27|10477.27|10477.27|0
1645715520000|2022-02-24 15:12:00|10477.18|10477.18|10478.19|10478.19|10478.19|10478.19|10477.06|10477.06|0
1645715530000|2022-02-24 15:12:10|10478.6|10478.6|10481.68|10481.68|10482.47|10482.47|10478.6|10478.6|0
1645715540000|2022-02-24 15:12:20|10482.12|10482.12|10482.99|10482.99|10482.99|10482.99|10482.12|10482.12|0
1645715550000|2022-02-24 15:12:30|10483.49|10483.49|10483.49|10483.49|10483.49|10483.49|10483.49|10483.49|0
1645715560000|2022-02-24 15:12:40|10483.81|10483.81|10482.88|10482.88|10484.43|10484.43|10482.88|10482.88|0
1645715570000|2022-02-24 15:12:50|10483|10483|10482.75|10482.75|10483|10483|10482.75|10482.75|0
1645715580000|2022-02-24 15:13:00|10482.97|10482.97|10483.3|10483.3|10483.3|10483.3|10482.84|10482.84|0
1645715590000|2022-02-24 15:13:10|10483.51|10483.51|10484.93|10484.93|10484.93|10484.93|10483.51|10483.51|0
1645715600000|2022-02-24 15:13:20|10485.07|10485.07|10490.8|10490.8|10490.8|10490.8|10485.07|10485.07|0
1645715610000|2022-02-24 15:13:30|10490.01|10490.01|10490.77|10490.77|10491.18|10491.18|10490.01|10490.01|0
1645715620000|2022-02-24 15:13:40|10491.48|10491.48|10491.02|10491.02|10492.4|10492.4|10491.02|10491.02|0
1645715630000|2022-02-24 15:13:50|10491.27|10491.27|10491.27|10491.27|10491.27|10491.27|10491.27|10491.27|0
1645715640000|2022-02-24 15:14:00|10492.06|10492.06|10492.12|10492.12|10493.15|10493.15|10492.06|10492.06|0
1645715650000|2022-02-24 15:14:10|10492.82|10492.82|10490.83|10490.83|10493.98|10493.98|10490.83|10490.83|0
1645715660000|2022-02-24 15:14:20|10490.6|10490.6|10490.15|10490.15|10490.6|10490.6|10489.05|10489.05|0
1645715670000|2022-02-24 15:14:30|10490.26|10490.26|10491.48|10491.48|10491.48|10491.48|10489.81|10489.81|0
1645715680000|2022-02-24 15:14:40|10491.3|10491.3|10492.03|10492.03|10492.62|10492.62|10491.3|10491.3|0
1645715690000|2022-02-24 15:14:50|10492.37|10492.37|10492.72|10492.72|10493.42|10493.42|10492.37|10492.37|0
1645715700000|2022-02-24 15:15:00|10492.58|10492.58|10491.06|10491.06|10492.58|10492.58|10490.81|10490.81|0
1645715710000|2022-02-24 15:15:10|10490.7|10490.7|10490.52|10490.52|10490.7|10490.7|10490.52|10490.52|0
1645715720000|2022-02-24 15:15:20|10490.32|10490.32|10490.52|10490.52|10490.52|10490.52|10490.32|10490.32|0
1645715730000|2022-02-24 15:15:30|10490.16|10490.16|10489.28|10489.28|10490.16|10490.16|10488.49|10488.49|0
1645715740000|2022-02-24 15:15:40|10489.49|10489.49|10489.77|10489.77|10489.77|10489.77|10489.49|10489.49|0
1645715750000|2022-02-24 15:15:50|10489.33|10489.33|10488.63|10488.63|10489.33|10489.33|10488.63|10488.63|0
1645715760000|2022-02-24 15:16:00|10487.05|10487.05|10487.78|10487.78|10487.78|10487.78|10485.67|10485.67|0
1645715770000|2022-02-24 15:16:10|10487.33|10487.33|10487.86|10487.86|10487.94|10487.94|10487.33|10487.33|0
1645715780000|2022-02-24 15:16:20|10488.06|10488.06|10489.71|10489.71|10490.14|10490.14|10488.06|10488.06|0
1645715790000|2022-02-24 15:16:30|10490.59|10490.59|10490.59|10490.59|10490.59|10490.59|10490.59|10490.59|0
1645715800000|2022-02-24 15:16:40|10490.82|10490.82|10490.82|10490.82|10490.82|10490.82|10490.82|10490.82|0
1645715810000|2022-02-24 15:16:50|10489.94|10489.94|10489.94|10489.94|10489.94|10489.94|10489.94|10489.94|0
1645715820000|2022-02-24 15:17:00|10489.51|10489.51|10489.74|10489.74|10489.93|10489.93|10489.48|10489.48|0
1645715830000|2022-02-24 15:17:10|10489.98|10489.98|10490.91|10490.91|10491.13|10491.13|10489.98|10489.98|0
1645715840000|2022-02-24 15:17:20|10491.26|10491.26|10490.56|10490.56|10491.9|10491.9|10490.56|10490.56|0
1645715850000|2022-02-24 15:17:30|10490.26|10490.26|10486.03|10486.03|10490.26|10490.26|10485.24|10485.24|0
1645715860000|2022-02-24 15:17:40|10486.82|10486.82|10486.05|10486.05|10487.07|10487.07|10486.05|10486.05|0
1645715870000|2022-02-24 15:17:50|10486.49|10486.49|10480.28|10480.28|10486.93|10486.93|10480.28|10480.28|0
1645715880000|2022-02-24 15:18:00|10480.72|10480.72|10476.59|10476.59|10480.72|10480.72|10476.59|10476.59|0
1645715890000|2022-02-24 15:18:10|10476.13|10476.13|10475.42|10475.42|10476.13|10476.13|10475.42|10475.42|0
1645715900000|2022-02-24 15:18:20|10475.33|10475.33|10472.68|10472.68|10475.33|10475.33|10472.68|10472.68|0
1645715910000|2022-02-24 15:18:30|10472.79|10472.79|10472.57|10472.57|10472.79|10472.79|10472.57|10472.57|0
1645715920000|2022-02-24 15:18:40|10473.45|10473.45|10476.38|10476.38|10476.38|10476.38|10473.45|10473.45|0
1645715930000|2022-02-24 15:18:50|10476.9|10476.9|10480.34|10480.34|10480.53|10480.53|10476.9|10476.9|0
1645715940000|2022-02-24 15:19:00|10480.47|10480.47|10489.05|10489.05|10489.05|10489.05|10480.47|10480.47|0
1645715950000|2022-02-24 15:19:10|10489.31|10489.31|10492.28|10492.28|10492.28|10492.28|10489.31|10489.31|0
1645715960000|2022-02-24 15:19:20|10492.15|10492.15|10493.24|10493.24|10493.24|10493.24|10492.15|10492.15|0
1645715970000|2022-02-24 15:19:30|10493.56|10493.56|10497.22|10497.22|10497.54|10497.54|10493.56|10493.56|0
1645715980000|2022-02-24 15:19:40|10496.99|10496.99|10496.67|10496.67|10497.11|10497.11|10496.67|10496.67|0
1645715990000|2022-02-24 15:19:50|10498.25|10498.25|10498.25|10498.25|10498.25|10498.25|10498.25|10498.25|0
1645716000000|2022-02-24 15:20:00|10499.83|10499.83|10507.83|10507.83|10507.83|10507.83|10499.83|10499.83|0
1645716010000|2022-02-24 15:20:10|10507.72|10507.72|10510.04|10510.04|10510.04|10510.04|10507.3|10507.3|0
1645716020000|2022-02-24 15:20:20|10510.25|10510.25|10510.31|10510.31|10510.31|10510.31|10509.81|10509.81|0
1645716030000|2022-02-24 15:20:30|10509.97|10509.97|10510.18|10510.18|10510.22|10510.22|10509.85|10509.85|0
1645716040000|2022-02-24 15:20:40|10509.39|10509.39|10511.54|10511.54|10511.59|10511.59|10509.39|10509.39|0
1645716050000|2022-02-24 15:20:50|10511.86|10511.86|10514.34|10514.34|10514.34|10514.34|10511.86|10511.86|0
1645716060000|2022-02-24 15:21:00|10514.47|10514.47|10522.78|10522.78|10522.78|10522.78|10514.47|10514.47|0
1645716070000|2022-02-24 15:21:10|10523.19|10523.19|10526.76|10526.76|10527.21|10527.21|10523.19|10523.19|0
1645716080000|2022-02-24 15:21:20|10527.17|10527.17|10528.79|10528.79|10528.79|10528.79|10526.75|10526.75|0
1645716090000|2022-02-24 15:21:30|10529.09|10529.09|10535.89|10535.89|10535.97|10535.97|10529.09|10529.09|0
1645716100000|2022-02-24 15:21:40|10535.5|10535.5|10537.49|10537.49|10537.49|10537.49|10535.5|10535.5|0
1645716110000|2022-02-24 15:21:50|10537.05|10537.05|10540.92|10540.92|10541.8|10541.8|10537.05|10537.05|0
1645716120000|2022-02-24 15:22:00|10540.8|10540.8|10542.28|10542.28|10542.78|10542.78|10540.8|10540.8|0
1645716130000|2022-02-24 15:22:10|10542.01|10542.01|10539.07|10539.07|10542.01|10542.01|10538.91|10538.91|0
1645716140000|2022-02-24 15:22:20|10538.28|10538.28|10534.75|10534.75|10538.28|10538.28|10534.75|10534.75|0
1645716150000|2022-02-24 15:22:30|10534.29|10534.29|10526.62|10526.62|10534.29|10534.29|10526.62|10526.62|0
1645716160000|2022-02-24 15:22:40|10526.88|10526.88|10528|10528|10528|10528|10525.63|10525.63|0
1645716170000|2022-02-24 15:22:50|10527.52|10527.52|10522.03|10522.03|10527.52|10527.52|10522.03|10522.03|0
1645716180000|2022-02-24 15:23:00|10521.73|10521.73|10512.17|10512.17|10521.73|10521.73|10512.17|10512.17|0
1645716190000|2022-02-24 15:23:10|10512.26|10512.26|10505.78|10505.78|10512.35|10512.35|10505.78|10505.78|0
1645716200000|2022-02-24 15:23:20|10504.99|10504.99|10499.01|10499.01|10504.99|10504.99|10499.01|10499.01|0
1645716210000|2022-02-24 15:23:30|10498.22|10498.22|10496.61|10496.61|10498.22|10498.22|10496.61|10496.61|0
1645716220000|2022-02-24 15:23:40|10497.06|10497.06|10494.21|10494.21|10497.06|10497.06|10494.21|10494.21|0
1645716230000|2022-02-24 15:23:50|10494.02|10494.02|10482.08|10482.08|10494.02|10494.02|10482.08|10482.08|0
1645716240000|2022-02-24 15:24:00|10481.95|10481.95|10481.69|10481.69|10481.95|10481.95|10480.08|10480.08|0
1645716250000|2022-02-24 15:24:10|10482.06|10482.06|10483.83|10483.83|10484.42|10484.42|10482.06|10482.06|0
1645716260000|2022-02-24 15:24:20|10483.47|10483.47|10485.94|10485.94|10487.55|10487.55|10483.32|10483.32|0
1645716270000|2022-02-24 15:24:30|10486.66|10486.66|10481.39|10481.39|10487.83|10487.83|10481.39|10481.39|0
1645716280000|2022-02-24 15:24:40|10481.75|10481.75|10487.05|10487.05|10487.05|10487.05|10481.75|10481.75|0
1645716290000|2022-02-24 15:24:50|10487.27|10487.27|10488.01|10488.01|10488.01|10488.01|10487.27|10487.27|0
1645716300000|2022-02-24 15:25:00|10487.7|10487.7|10490.64|10490.64|10490.64|10490.64|10487.25|10487.25|0
1645716310000|2022-02-24 15:25:10|10491.5|10491.5|10489.87|10489.87|10492.29|10492.29|10489.87|10489.87|0
1645716320000|2022-02-24 15:25:20|10488.99|10488.99|10483.07|10483.07|10488.99|10488.99|10483.07|10483.07|0
1645716330000|2022-02-24 15:25:30|10482.91|10482.91|10480.05|10480.05|10482.91|10482.91|10480.05|10480.05|0
1645716340000|2022-02-24 15:25:40|10479.74|10479.74|10477.76|10477.76|10479.74|10479.74|10477.76|10477.76|0
1645716350000|2022-02-24 15:25:50|10478.2|10478.2|10477.1|10477.1|10480.58|10480.58|10477.1|10477.1|0
1645716360000|2022-02-24 15:26:00|10476.42|10476.42|10474.33|10474.33|10476.42|10476.42|10474.17|10474.17|0
1645716370000|2022-02-24 15:26:10|10474.69|10474.69|10470.78|10470.78|10474.69|10474.69|10470.58|10470.58|0
1645716380000|2022-02-24 15:26:20|10470.96|10470.96|10471.31|10471.31|10471.72|10471.72|10470.96|10470.96|0
1645716390000|2022-02-24 15:26:30|10471.37|10471.37|10469.46|10469.46|10471.89|10471.89|10468.67|10468.67|0
1645716400000|2022-02-24 15:26:40|10469.02|10469.02|10466.86|10466.86|10469.02|10469.02|10466.86|10466.86|0
1645716410000|2022-02-24 15:26:50|10466.77|10466.77|10466.75|10466.75|10466.77|10466.77|10466.39|10466.39|0
1645716420000|2022-02-24 15:27:00|10466.38|10466.38|10466.87|10466.87|10466.87|10466.87|10466.38|10466.38|0
1645716430000|2022-02-24 15:27:10|10465.95|10465.95|10466.8|10466.8|10466.8|10466.8|10465.59|10465.59|0
1645716440000|2022-02-24 15:27:20|10466.92|10466.92|10462.81|10462.81|10466.92|10466.92|10462.45|10462.45|0
1645716450000|2022-02-24 15:27:30|10462.49|10462.49|10458.28|10458.28|10462.49|10462.49|10458.28|10458.28|0
1645716460000|2022-02-24 15:27:40|10458.09|10458.09|10457.58|10457.58|10458.09|10458.09|10457.58|10457.58|0
1645716470000|2022-02-24 15:27:50|10457.81|10457.81|10458.62|10458.62|10459.57|10459.57|10457.81|10457.81|0
1645716480000|2022-02-24 15:28:00|10458.21|10458.21|10456.26|10456.26|10458.21|10458.21|10456.26|10456.26|0
1645716490000|2022-02-24 15:28:10|10457.05|10457.05|10461.02|10461.02|10461.71|10461.71|10457.05|10457.05|0
1645716500000|2022-02-24 15:28:20|10459.7|10459.7|10459.34|10459.34|10459.7|10459.7|10458.91|10458.91|0
1645716510000|2022-02-24 15:28:30|10459.03|10459.03|10456.91|10456.91|10459.03|10459.03|10456.78|10456.78|0
1645716520000|2022-02-24 15:28:40|10456.61|10456.61|10455.85|10455.85|10456.92|10456.92|10455.85|10455.85|0
1645716540000|2022-02-24 15:29:00|10455.71|10455.71|10456.08|10456.08|10456.08|10456.08|10454.92|10454.92|0
1645716550000|2022-02-24 15:29:10|10455.29|10455.29|10457.38|10457.38|10457.38|10457.38|10454.22|10454.22|0
1645716560000|2022-02-24 15:29:20|10458.26|10458.26|10460.84|10460.84|10460.84|10460.84|10458.26|10458.26|0
1645716570000|2022-02-24 15:29:30|10461.27|10461.27|10460.88|10460.88|10461.27|10461.27|10460.72|10460.72|0
1645716580000|2022-02-24 15:29:40|10460.74|10460.74|10459.95|10459.95|10460.74|10460.74|10459.95|10459.95|0
1645716590000|2022-02-24 15:29:50|10460.32|10460.32|10459.59|10459.59|10460.32|10460.32|10459.59|10459.59|0
1645716600000|2022-02-24 15:30:00|10459.23|10459.23|10455.89|10455.89|10459.23|10459.23|10455.43|10455.43|0
1645716610000|2022-02-24 15:30:10|10455.46|10455.46|10454.69|10454.69|10455.46|10455.46|10453.76|10453.76|0
1645716620000|2022-02-24 15:30:20|10452.31|10452.31|10442.52|10442.52|10452.31|10452.31|10442.52|10442.52|0
1645716630000|2022-02-24 15:30:30|10442.37|10442.37|10436.17|10436.17|10446.01|10446.01|10436.17|10436.17|0
1645716640000|2022-02-24 15:30:40|10436.96|10436.96|10437.78|10437.78|10438.34|10438.34|10436.26|10436.26|0
1645716650000|2022-02-24 15:30:50|10437.89|10437.89|10438.5|10438.5|10439.07|10439.07|10437.89|10437.89|0
1645716660000|2022-02-24 15:31:00|10438.82|10438.82|10438.18|10438.18|10440.01|10440.01|10437.59|10437.59|0
1645716670000|2022-02-24 15:31:10|10437.72|10437.72|10435.32|10435.32|10438.16|10438.16|10435.32|10435.32|0
1645716680000|2022-02-24 15:31:20|10436.2|10436.2|10434.84|10434.84|10436.2|10436.2|10434.84|10434.84|0
1645716690000|2022-02-24 15:31:30|10434.95|10434.95|10436.84|10436.84|10436.84|10436.84|10434.95|10434.95|0
1645716700000|2022-02-24 15:31:40|10439.8|10439.8|10446.93|10446.93|10446.93|10446.93|10439.8|10439.8|0
1645716710000|2022-02-24 15:31:50|10448.51|10448.51|10450.66|10450.66|10450.66|10450.66|10448.51|10448.51|0
1645716720000|2022-02-24 15:32:00|10451.09|10451.09|10456.32|10456.32|10456.77|10456.77|10451.09|10451.09|0
1645716730000|2022-02-24 15:32:10|10456.47|10456.47|10458.66|10458.66|10458.66|10458.66|10456.39|10456.39|0
1645716740000|2022-02-24 15:32:20|10458.95|10458.95|10459.16|10459.16|10459.51|10459.51|10458.72|10458.72|0
1645716750000|2022-02-24 15:32:30|10459.36|10459.36|10455.11|10455.11|10459.58|10459.58|10455.11|10455.11|0
1645716760000|2022-02-24 15:32:40|10454.42|10454.42|10447.85|10447.85|10454.42|10454.42|10447.06|10447.06|0
1645716770000|2022-02-24 15:32:50|10447.06|10447.06|10448.61|10448.61|10450.02|10450.02|10447.06|10447.06|0
1645716780000|2022-02-24 15:33:00|10447.67|10447.67|10442.03|10442.03|10447.67|10447.67|10442.03|10442.03|0
1645716790000|2022-02-24 15:33:10|10441.83|10441.83|10442.62|10442.62|10444.92|10444.92|10441.72|10441.72|0
1645716800000|2022-02-24 15:33:20|10442.39|10442.39|10441.74|10441.74|10442.39|10442.39|10441.74|10441.74|0
1645716810000|2022-02-24 15:33:30|10442.36|10442.36|10445.77|10445.77|10447.09|10447.09|10442.36|10442.36|0
1645716820000|2022-02-24 15:33:40|10444.98|10444.98|10444.55|10444.55|10444.98|10444.98|10444.55|10444.55|0
1645716830000|2022-02-24 15:33:50|10445.37|10445.37|10451|10451|10451|10451|10445.37|10445.37|0
1645716840000|2022-02-24 15:34:00|10450.69|10450.69|10450.84|10450.84|10451.79|10451.79|10450.66|10450.66|0
1645716850000|2022-02-24 15:34:10|10451.73|10451.73|10452.95|10452.95|10453.4|10453.4|10451.73|10451.73|0
1645716860000|2022-02-24 15:34:20|10453.58|10453.58|10457.93|10457.93|10457.93|10457.93|10453.58|10453.58|0
1645716870000|2022-02-24 15:34:30|10457.68|10457.68|10456.15|10456.15|10459.31|10459.31|10455.28|10455.28|0
1645716880000|2022-02-24 15:34:40|10456.38|10456.38|10456.81|10456.81|10457.24|10457.24|10456.06|10456.06|0
1645716890000|2022-02-24 15:34:50|10457.52|10457.52|10455.32|10455.32|10457.52|10457.52|10455.32|10455.32|0
1645716900000|2022-02-24 15:35:00|10454.96|10454.96|10457.24|10457.24|10458.26|10458.26|10454.39|10454.39|0
1645716910000|2022-02-24 15:35:10|10456.38|10456.38|10452.37|10452.37|10456.38|10456.38|10451.58|10451.58|0
1645716920000|2022-02-24 15:35:20|10451.14|10451.14|10439.6|10439.6|10451.14|10451.14|10439.6|10439.6|0
1645716930000|2022-02-24 15:35:30|10439.96|10439.96|10440.04|10440.04|10440.15|10440.15|10439.57|10439.57|0
1645716940000|2022-02-24 15:35:40|10440.29|10440.29|10438.27|10438.27|10440.29|10440.29|10438.27|10438.27|0
1645716950000|2022-02-24 15:35:50|10438.59|10438.59|10433.89|10433.89|10438.59|10438.59|10433.89|10433.89|0
1645716960000|2022-02-24 15:36:00|10433.74|10433.74|10430.55|10430.55|10433.74|10433.74|10430.47|10430.47|0
1645716970000|2022-02-24 15:36:10|10431.24|10431.24|10430.85|10430.85|10431.66|10431.66|10430.85|10430.85|0
1645716980000|2022-02-24 15:36:20|10430.75|10430.75|10428.37|10428.37|10430.75|10430.75|10428.37|10428.37|0
1645716990000|2022-02-24 15:36:30|10428.14|10428.14|10426.29|10426.29|10428.14|10428.14|10425.46|10425.46|0
1645717000000|2022-02-24 15:36:40|10425.4|10425.4|10423.13|10423.13|10426.1|10426.1|10423.13|10423.13|0
1645717010000|2022-02-24 15:36:50|10422.34|10422.34|10423.3|10423.3|10424.78|10424.78|10421.55|10421.55|0
1645717020000|2022-02-24 15:37:00|10423.03|10423.03|10423.74|10423.74|10423.82|10423.82|10422.67|10422.67|0
1645717030000|2022-02-24 15:37:10|10423.93|10423.93|10430.69|10430.69|10430.69|10430.69|10423.93|10423.93|0
1645717040000|2022-02-24 15:37:20|10429.9|10429.9|10431.69|10431.69|10432.03|10432.03|10429.76|10429.76|0
1645717050000|2022-02-24 15:37:30|10430.8|10430.8|10430.18|10430.18|10430.8|10430.8|10430.18|10430.18|0
1645717060000|2022-02-24 15:37:40|10429.57|10429.57|10426.26|10426.26|10429.57|10429.57|10426.26|10426.26|0
1645717070000|2022-02-24 15:37:50|10426.07|10426.07|10427.14|10427.14|10427.59|10427.59|10425.36|10425.36|0
1645717080000|2022-02-24 15:38:00|10426.26|10426.26|10427.34|10427.34|10427.34|10427.34|10425.12|10425.12|0
1645717090000|2022-02-24 15:38:10|10426.65|10426.65|10426.94|10426.94|10427.63|10427.63|10426.65|10426.65|0
1645717100000|2022-02-24 15:38:20|10428.52|10428.52|10428.29|10428.29|10429.63|10429.63|10428.29|10428.29|0
1645717110000|2022-02-24 15:38:30|10427.4|10427.4|10423.91|10423.91|10427.4|10427.4|10423.91|10423.91|0
1645717120000|2022-02-24 15:38:40|10423.47|10423.47|10423.07|10423.07|10423.47|10423.47|10423.03|10423.03|0
1645717130000|2022-02-24 15:38:50|10422.71|10422.71|10422.86|10422.86|10422.86|10422.86|10422.71|10422.71|0
1645717140000|2022-02-24 15:39:00|10423.16|10423.16|10422.66|10422.66|10423.16|10423.16|10422.29|10422.29|0
1645717150000|2022-02-24 15:39:10|10421.97|10421.97|10419.46|10419.46|10423.02|10423.02|10417.88|10417.88|0
1645717160000|2022-02-24 15:39:20|10419.2|10419.2|10418.1|10418.1|10419.99|10419.99|10418.1|10418.1|0
1645717170000|2022-02-24 15:39:30|10416.94|10416.94|10419.14|10419.14|10419.14|10419.14|10415.62|10415.62|0
1645717180000|2022-02-24 15:39:40|10419.77|10419.77|10429.68|10429.68|10429.68|10429.68|10419.77|10419.77|0
1645717190000|2022-02-24 15:39:50|10429.54|10429.54|10427.76|10427.76|10429.54|10429.54|10427.76|10427.76|0
1645717200000|2022-02-24 15:40:00|10427.32|10427.32|10424.84|10424.84|10427.6|10427.6|10424.05|10424.05|0
1645717210000|2022-02-24 15:40:10|10424.65|10424.65|10417.5|10417.5|10424.65|10424.65|10416.35|10416.35|0
1645717220000|2022-02-24 15:40:20|10417.37|10417.37|10415.14|10415.14|10417.37|10417.37|10415.14|10415.14|0
1645717230000|2022-02-24 15:40:30|10414.83|10414.83|10413.92|10413.92|10414.83|10414.83|10413.33|10413.33|0
1645717250000|2022-02-24 15:40:50|10414.07|10414.07|10412.75|10412.75|10414.07|10414.07|10412.75|10412.75|0
1645717260000|2022-02-24 15:41:00|10412.64|10412.64|10413.55|10413.55|10413.78|10413.78|10412.63|10412.63|0
1645717280000|2022-02-24 15:41:20|10413.85|10413.85|10413.54|10413.54|10413.85|10413.85|10413.54|10413.54|0
1645717290000|2022-02-24 15:41:30|10413.85|10413.85|10414.04|10414.04|10414.04|10414.04|10413.85|10413.85|0
1645717300000|2022-02-24 15:41:40|10413.96|10413.96|10413.96|10413.96|10413.96|10413.96|10413.96|10413.96|0
1645717310000|2022-02-24 15:41:50|10414.84|10414.84|10414.84|10414.84|10414.84|10414.84|10414.84|10414.84|0
1645717320000|2022-02-24 15:42:00|10415.63|10415.63|10425.46|10425.46|10425.46|10425.46|10415.63|10415.63|0
1645717330000|2022-02-24 15:42:10|10426.17|10426.17|10428.85|10428.85|10428.85|10428.85|10426.17|10426.17|0
1645717340000|2022-02-24 15:42:20|10428.5|10428.5|10429.76|10429.76|10430.91|10430.91|10428.5|10428.5|0
1645717350000|2022-02-24 15:42:30|10428.44|10428.44|10429.23|10429.23|10429.23|10429.23|10428.44|10428.44|0
1645717360000|2022-02-24 15:42:40|10428.91|10428.91|10427.12|10427.12|10428.91|10428.91|10426.24|10426.24|0
1645717370000|2022-02-24 15:42:50|10426.87|10426.87|10428.49|10428.49|10428.49|10428.49|10426.87|10426.87|0
1645717380000|2022-02-24 15:43:00|10428.6|10428.6|10429.55|10429.55|10429.7|10429.7|10428.6|10428.6|0
1645717390000|2022-02-24 15:43:10|10429.91|10429.91|10430.06|10430.06|10430.06|10430.06|10429.91|10429.91|0
1645717400000|2022-02-24 15:43:20|10430.49|10430.49|10430.74|10430.74|10430.74|10430.74|10430.49|10430.49|0
1645717410000|2022-02-24 15:43:30|10430.59|10430.59|10430.49|10430.49|10430.59|10430.59|10430.23|10430.23|0
1645717420000|2022-02-24 15:43:40|10430.23|10430.23|10431.03|10431.03|10431.03|10431.03|10430.23|10430.23|0
1645717430000|2022-02-24 15:43:50|10431.71|10431.71|10434.52|10434.52|10434.52|10434.52|10431.71|10431.71|0
1645717440000|2022-02-24 15:44:00|10434.61|10434.61|10434.36|10434.36|10434.84|10434.84|10434.36|10434.36|0
1645717450000|2022-02-24 15:44:10|10433.93|10433.93|10436.21|10436.21|10436.21|10436.21|10433.93|10433.93|0
1645717460000|2022-02-24 15:44:20|10435.52|10435.52|10434.96|10434.96|10435.66|10435.66|10434.96|10434.96|0
1645717470000|2022-02-24 15:44:30|10435.27|10435.27|10436.21|10436.21|10436.21|10436.21|10435.27|10435.27|0
1645717480000|2022-02-24 15:44:40|10435.98|10435.98|10433.06|10433.06|10435.98|10435.98|10433.06|10433.06|0
1645717490000|2022-02-24 15:44:50|10433.19|10433.19|10433.19|10433.19|10433.63|10433.63|10433.19|10433.19|0
1645717500000|2022-02-24 15:45:00|10432.96|10432.96|10435.69|10435.69|10435.69|10435.69|10431.71|10431.71|0
1645717510000|2022-02-24 15:45:10|10435.78|10435.78|10440.92|10440.92|10440.92|10440.92|10435.78|10435.78|0
1645717520000|2022-02-24 15:45:20|10439.6|10439.6|10441.09|10441.09|10441.09|10441.09|10439.6|10439.6|0
1645717530000|2022-02-24 15:45:30|10440.98|10440.98|10441.23|10441.23|10441.23|10441.23|10440.98|10440.98|0
1645717540000|2022-02-24 15:45:40|10441.12|10441.12|10443.35|10443.35|10443.35|10443.35|10441.12|10441.12|0
1645717550000|2022-02-24 15:45:50|10443.2|10443.2|10443.2|10443.2|10443.2|10443.2|10443.2|10443.2|0
1645717560000|2022-02-24 15:46:00|10443.56|10443.56|10446.71|10446.71|10446.71|10446.71|10443.56|10443.56|0
1645717570000|2022-02-24 15:46:10|10448.2|10448.2|10458.38|10458.38|10458.38|10458.38|10447.97|10447.97|0
1645717580000|2022-02-24 15:46:20|10457.85|10457.85|10459.9|10459.9|10459.9|10459.9|10457.85|10457.85|0
1645717590000|2022-02-24 15:46:30|10460.97|10460.97|10462.27|10462.27|10462.39|10462.39|10460.97|10460.97|0
1645717600000|2022-02-24 15:46:40|10464.65|10464.65|10468.31|10468.31|10468.31|10468.31|10464.65|10464.65|0
1645717610000|2022-02-24 15:46:50|10469.63|10469.63|10474.72|10474.72|10474.95|10474.95|10469.39|10469.39|0
1645717620000|2022-02-24 15:47:00|10475.13|10475.13|10474.22|10474.22|10477.63|10477.63|10473.91|10473.91|0
1645717630000|2022-02-24 15:47:10|10473.99|10473.99|10466.81|10466.81|10473.99|10473.99|10466.81|10466.81|0
1645717640000|2022-02-24 15:47:20|10466.16|10466.16|10461.74|10461.74|10466.16|10466.16|10461.74|10461.74|0
1645717650000|2022-02-24 15:47:30|10461.47|10461.47|10461.63|10461.63|10461.63|10461.63|10461.04|10461.04|0
1645717660000|2022-02-24 15:47:40|10461.51|10461.51|10462.87|10462.87|10462.87|10462.87|10461.51|10461.51|0
1645717670000|2022-02-24 15:47:50|10463.1|10463.1|10462.88|10462.88|10463.53|10463.53|10462.87|10462.87|0
1645717680000|2022-02-24 15:48:00|10462.56|10462.56|10459.67|10459.67|10462.56|10462.56|10459.67|10459.67|0
1645717690000|2022-02-24 15:48:10|10459.82|10459.82|10460.31|10460.31|10460.31|10460.31|10459.82|10459.82|0
1645717700000|2022-02-24 15:48:20|10459.97|10459.97|10462.93|10462.93|10462.93|10462.93|10459.97|10459.97|0
1645717710000|2022-02-24 15:48:30|10463.3|10463.3|10462.09|10462.09|10463.49|10463.49|10462.09|10462.09|0
1645717720000|2022-02-24 15:48:40|10462.4|10462.4|10461.94|10461.94|10462.4|10462.4|10461.78|10461.78|0
1645717730000|2022-02-24 15:48:50|10462.65|10462.65|10464.69|10464.69|10464.69|10464.69|10462.5|10462.5|0
1645717740000|2022-02-24 15:49:00|10465.76|10465.76|10466.76|10466.76|10466.99|10466.99|10465.66|10465.66|0
1645717750000|2022-02-24 15:49:10|10466.46|10466.46|10467.52|10467.52|10467.52|10467.52|10466.46|10466.46|0
1645717760000|2022-02-24 15:49:20|10467.63|10467.63|10467.53|10467.53|10467.63|10467.63|10467.28|10467.28|0
1645717770000|2022-02-24 15:49:30|10467.3|10467.3|10467.92|10467.92|10467.92|10467.92|10467.3|10467.3|0
1645717780000|2022-02-24 15:49:40|10468.36|10468.36|10469.58|10469.58|10469.68|10469.68|10468.36|10468.36|0
1645717790000|2022-02-24 15:49:50|10469.66|10469.66|10468.61|10468.61|10469.66|10469.66|10468.61|10468.61|0
1645717800000|2022-02-24 15:50:00|10468.47|10468.47|10468.84|10468.84|10468.84|10468.84|10467.43|10467.43|0
1645717820000|2022-02-24 15:50:20|10469.06|10469.06|10469.06|10469.06|10469.06|10469.06|10469.06|10469.06|0
1645717830000|2022-02-24 15:50:30|10468.74|10468.74|10467.19|10467.19|10468.74|10468.74|10466.31|10466.31|0
1645717840000|2022-02-24 15:50:40|10466.87|10466.87|10463.62|10463.62|10466.87|10466.87|10463.62|10463.62|0
1645717850000|2022-02-24 15:50:50|10463.98|10463.98|10463.78|10463.78|10463.98|10463.98|10463.78|10463.78|0
1645717860000|2022-02-24 15:51:00|10463.48|10463.48|10465.62|10465.62|10465.62|10465.62|10463.48|10463.48|0
1645717870000|2022-02-24 15:51:10|10465.27|10465.27|10465.7|10465.7|10465.7|10465.7|10465.27|10465.27|0
1645717880000|2022-02-24 15:51:20|10465.27|10465.27|10465.54|10465.54|10466.42|10466.42|10465.27|10465.27|0
1645717890000|2022-02-24 15:51:30|10465.63|10465.63|10466.89|10466.89|10466.89|10466.89|10465.52|10465.52|0
1645717900000|2022-02-24 15:51:40|10466.26|10466.26|10466.26|10466.26|10466.26|10466.26|10466.26|10466.26|0
1645717910000|2022-02-24 15:51:50|10466.36|10466.36|10462.72|10462.72|10466.36|10466.36|10462.72|10462.72|0
1645717920000|2022-02-24 15:52:00|10462.91|10462.91|10461.34|10461.34|10462.91|10462.91|10461.34|10461.34|0
1645717930000|2022-02-24 15:52:10|10461.19|10461.19|10461.79|10461.79|10461.79|10461.79|10457.76|10457.76|0
1645717940000|2022-02-24 15:52:20|10462.15|10462.15|10462.67|10462.67|10462.81|10462.81|10462.15|10462.15|0
1645717950000|2022-02-24 15:52:30|10462.77|10462.77|10462.36|10462.36|10462.8|10462.8|10461.2|10461.2|0
1645717960000|2022-02-24 15:52:40|10461.45|10461.45|10459.17|10459.17|10461.45|10461.45|10459.17|10459.17|0
1645717970000|2022-02-24 15:52:50|10458.81|10458.81|10451.08|10451.08|10458.81|10458.81|10451.08|10451.08|0
1645717980000|2022-02-24 15:53:00|10451.54|10451.54|10449.81|10449.81|10451.54|10451.54|10449.81|10449.81|0
1645717990000|2022-02-24 15:53:10|10449.64|10449.64|10451.62|10451.62|10451.62|10451.62|10449.37|10449.37|0
1645718000000|2022-02-24 15:53:20|10451.27|10451.27|10451.15|10451.15|10452.13|10452.13|10451.15|10451.15|0
1645718010000|2022-02-24 15:53:30|10451.36|10451.36|10453.88|10453.88|10453.88|10453.88|10451.36|10451.36|0
1645718020000|2022-02-24 15:53:40|10454.76|10454.76|10458.35|10458.35|10458.35|10458.35|10454.76|10454.76|0
1645718030000|2022-02-24 15:53:50|10458.92|10458.92|10464.06|10464.06|10464.06|10464.06|10458.92|10458.92|0
1645718040000|2022-02-24 15:54:00|10464.29|10464.29|10468.21|10468.21|10468.32|10468.32|10464.29|10464.29|0
1645718050000|2022-02-24 15:54:10|10467.85|10467.85|10469.12|10469.12|10469.12|10469.12|10467.49|10467.49|0
1645718060000|2022-02-24 15:54:20|10468.8|10468.8|10467.99|10467.99|10468.8|10468.8|10467.78|10467.78|0
1645718070000|2022-02-24 15:54:30|10468.33|10468.33|10468.54|10468.54|10469.09|10469.09|10468.21|10468.21|0
1645718080000|2022-02-24 15:54:40|10468.23|10468.23|10467.44|10467.44|10468.23|10468.23|10467.44|10467.44|0
1645718090000|2022-02-24 15:54:50|10467.52|10467.52|10467.52|10467.52|10467.52|10467.52|10467.52|10467.52|0
1645718100000|2022-02-24 15:55:00|10467.73|10467.73|10470.26|10470.26|10470.26|10470.26|10467.73|10467.73|0
1645718110000|2022-02-24 15:55:10|10469.83|10469.83|10471.74|10471.74|10471.96|10471.96|10469.65|10469.65|0
1645718120000|2022-02-24 15:55:20|10472.53|10472.53|10477.3|10477.3|10477.3|10477.3|10472.53|10472.53|0
1645718130000|2022-02-24 15:55:30|10476.87|10476.87|10477.93|10477.93|10477.93|10477.93|10476.42|10476.42|0
1645718140000|2022-02-24 15:55:40|10477.49|10477.49|10476.22|10476.22|10477.49|10477.49|10476.22|10476.22|0
1645718150000|2022-02-24 15:55:50|10475.43|10475.43|10475.1|10475.1|10475.79|10475.79|10474.84|10474.84|0
1645718160000|2022-02-24 15:56:00|10475.41|10475.41|10478.36|10478.36|10478.89|10478.89|10474.97|10474.97|0
1645718170000|2022-02-24 15:56:10|10478.14|10478.14|10476.71|10476.71|10478.14|10478.14|10476.56|10476.56|0
1645718180000|2022-02-24 15:56:20|10476.41|10476.41|10478.58|10478.58|10478.58|10478.58|10476.41|10476.41|0
1645718200000|2022-02-24 15:56:40|10478.44|10478.44|10478.44|10478.44|10478.44|10478.44|10478.44|10478.44|0
1645718210000|2022-02-24 15:56:50|10478.13|10478.13|10476.18|10476.18|10478.13|10478.13|10476.18|10476.18|0
1645718220000|2022-02-24 15:57:00|10477.76|10477.76|10477.76|10477.76|10477.76|10477.76|10477.76|10477.76|0
1645718230000|2022-02-24 15:57:10|10478.1|10478.1|10477.49|10477.49|10478.21|10478.21|10477.16|10477.16|0
1645718250000|2022-02-24 15:57:30|10477.17|10477.17|10475.29|10475.29|10477.17|10477.17|10475.29|10475.29|0
1645718260000|2022-02-24 15:57:40|10475.06|10475.06|10475.4|10475.4|10475.4|10475.4|10475.06|10475.06|0
1645718270000|2022-02-24 15:57:50|10474.77|10474.77|10471.31|10471.31|10474.97|10474.97|10471.31|10471.31|0
1645718280000|2022-02-24 15:58:00|10470.95|10470.95|10469.32|10469.32|10471.84|10471.84|10469.32|10469.32|0
1645718290000|2022-02-24 15:58:10|10469.09|10469.09|10469.08|10469.08|10469.31|10469.31|10467.54|10467.54|0
1645718300000|2022-02-24 15:58:20|10468.83|10468.83|10469.9|10469.9|10469.9|10469.9|10468.58|10468.58|0
1645718320000|2022-02-24 15:58:40|10469.02|10469.02|10467.99|10467.99|10473.43|10473.43|10467.26|10467.26|0
1645718330000|2022-02-24 15:58:50|10468.29|10468.29|10467.95|10467.95|10468.29|10468.29|10467.95|10467.95|0
1645718340000|2022-02-24 15:59:00|10464.86|10464.86|10464.32|10464.32|10465.75|10465.75|10464.32|10464.32|0
1645718350000|2022-02-24 15:59:10|10464.63|10464.63|10465.89|10465.89|10465.89|10465.89|10464.63|10464.63|0
1645718360000|2022-02-24 15:59:20|10465.43|10465.43|10466.62|10466.62|10467.88|10467.88|10465.43|10465.43|0
1645718370000|2022-02-24 15:59:30|10467.42|10467.42|10465.85|10465.85|10467.42|10467.42|10465.85|10465.85|0
1645718380000|2022-02-24 15:59:40|10465.39|10465.39|10461.95|10461.95|10465.39|10465.39|10461.58|10461.58|0
1645718390000|2022-02-24 15:59:50|10461.72|10461.72|10458.82|10458.82|10461.72|10461.72|10458.82|10458.82|0
1645718400000|2022-02-24 16:00:00|10459.02|10459.02|10455.74|10455.74|10459.02|10459.02|10455.74|10455.74|0
1645718410000|2022-02-24 16:00:10|10455.85|10455.85|10453.06|10453.06|10455.85|10455.85|10451.11|10451.11|0
1645718420000|2022-02-24 16:00:20|10452.76|10452.76|10454.79|10454.79|10454.79|10454.79|10452.76|10452.76|0
1645718430000|2022-02-24 16:00:30|10454.56|10454.56|10454.75|10454.75|10454.75|10454.75|10454.43|10454.43|0
1645718440000|2022-02-24 16:00:40|10455.29|10455.29|10461.72|10461.72|10462.51|10462.51|10455.29|10455.29|0
1645718450000|2022-02-24 16:00:50|10461.85|10461.85|10460.37|10460.37|10462.17|10462.17|10460.37|10460.37|0
1645718460000|2022-02-24 16:01:00|10463.53|10463.53|10468.22|10468.22|10468.22|10468.22|10463.53|10463.53|0
1645718470000|2022-02-24 16:01:10|10468.53|10468.53|10470.64|10470.64|10470.64|10470.64|10468.53|10468.53|0
1645718480000|2022-02-24 16:01:20|10470.94|10470.94|10479.05|10479.05|10479.05|10479.05|10470.94|10470.94|0
1645718490000|2022-02-24 16:01:30|10479.45|10479.45|10478.62|10478.62|10479.45|10479.45|10478.62|10478.62|0
1645718500000|2022-02-24 16:01:40|10478.37|10478.37|10476.11|10476.11|10478.39|10478.39|10475.48|10475.48|0
1645718510000|2022-02-24 16:01:50|10475.88|10475.88|10478.22|10478.22|10478.22|10478.22|10475.27|10475.27|0
1645718520000|2022-02-24 16:02:00|10478.45|10478.45|10476.87|10476.87|10478.45|10478.45|10476.87|10476.87|0
1645718530000|2022-02-24 16:02:10|10476.43|10476.43|10476.43|10476.43|10476.43|10476.43|10476.43|10476.43|0
1645718540000|2022-02-24 16:02:20|10476.08|10476.08|10477.14|10477.14|10477.65|10477.65|10475.81|10475.81|0
1645718550000|2022-02-24 16:02:30|10477.48|10477.48|10475.24|10475.24|10477.48|10477.48|10475.24|10475.24|0
1645718560000|2022-02-24 16:02:40|10474.45|10474.45|10473.19|10473.19|10474.45|10474.45|10473.1|10473.1|0
1645718570000|2022-02-24 16:02:50|10473.37|10473.37|10474.17|10474.17|10474.17|10474.17|10473.37|10473.37|0
1645718580000|2022-02-24 16:03:00|10473.93|10473.93|10473.74|10473.74|10473.93|10473.93|10473.74|10473.74|0
1645718590000|2022-02-24 16:03:10|10473.53|10473.53|10475.23|10475.23|10476.09|10476.09|10473.53|10473.53|0
1645718600000|2022-02-24 16:03:20|10475.46|10475.46|10474.74|10474.74|10475.46|10475.46|10474.74|10474.74|0
1645718610000|2022-02-24 16:03:30|10474.61|10474.61|10473.46|10473.46|10474.61|10474.61|10473.46|10473.46|0
1645718620000|2022-02-24 16:03:40|10473.16|10473.16|10467.53|10467.53|10473.16|10473.16|10467.53|10467.53|0
1645718630000|2022-02-24 16:03:50|10467.23|10467.23|10463.66|10463.66|10467.23|10467.23|10463.66|10463.66|0
1645718640000|2022-02-24 16:04:00|10463.31|10463.31|10460.44|10460.44|10463.31|10463.31|10460.44|10460.44|0
1645718650000|2022-02-24 16:04:10|10460.36|10460.36|10462.12|10462.12|10462.12|10462.12|10460.36|10460.36|0
1645718660000|2022-02-24 16:04:20|10461.75|10461.75|10463.14|10463.14|10463.14|10463.14|10461.12|10461.12|0
1645718670000|2022-02-24 16:04:30|10463.45|10463.45|10465.89|10465.89|10465.89|10465.89|10463.45|10463.45|0
1645718680000|2022-02-24 16:04:40|10466.07|10466.07|10468.35|10468.35|10468.35|10468.35|10466.07|10466.07|0
1645718690000|2022-02-24 16:04:50|10469.14|10469.14|10469.49|10469.49|10469.49|10469.49|10469.14|10469.14|0
1645718700000|2022-02-24 16:05:00|10469.06|10469.06|10469.6|10469.6|10469.6|10469.6|10468.63|10468.63|0
1645718710000|2022-02-24 16:05:10|10469.9|10469.9|10469.75|10469.75|10469.9|10469.9|10469.56|10469.56|0
1645718720000|2022-02-24 16:05:20|10469.63|10469.63|10471.59|10471.59|10471.59|10471.59|10469.63|10469.63|0
1645718730000|2022-02-24 16:05:30|10472.03|10472.03|10470.69|10470.69|10472.03|10472.03|10470.69|10470.69|0
1645718740000|2022-02-24 16:05:40|10471.13|10471.13|10471.57|10471.57|10472.01|10472.01|10471.13|10471.13|0
1645718750000|2022-02-24 16:05:50|10470.88|10470.88|10467.1|10467.1|10470.88|10470.88|10467.1|10467.1|0
1645718760000|2022-02-24 16:06:00|10467.33|10467.33|10466.53|10466.53|10467.33|10467.33|10465.9|10465.9|0
1645718770000|2022-02-24 16:06:10|10466.89|10466.89|10466.54|10466.54|10467.56|10467.56|10466.54|10466.54|0
1645718780000|2022-02-24 16:06:20|10466.24|10466.24|10467.28|10467.28|10467.28|10467.28|10466.24|10466.24|0
1645718790000|2022-02-24 16:06:30|10465.05|10465.05|10464.82|10464.82|10465.05|10465.05|10464.82|10464.82|0
1645718800000|2022-02-24 16:06:40|10464.46|10464.46|10463.09|10463.09|10464.46|10464.46|10463.09|10463.09|0
1645718810000|2022-02-24 16:06:50|10463.53|10463.53|10463.63|10463.63|10464.95|10464.95|10463.53|10463.53|0
1645718820000|2022-02-24 16:07:00|10465.21|10465.21|10467.69|10467.69|10467.69|10467.69|10465.21|10465.21|0
1645718830000|2022-02-24 16:07:10|10468|10468|10468.68|10468.68|10468.68|10468.68|10468|10468|0
1645718840000|2022-02-24 16:07:20|10469.12|10469.12|10477.9|10477.9|10477.9|10477.9|10469.12|10469.12|0
1645718850000|2022-02-24 16:07:30|10477.98|10477.98|10479.06|10479.06|10479.06|10479.06|10477.98|10477.98|0
1645718860000|2022-02-24 16:07:40|10479.37|10479.37|10482.01|10482.01|10482.01|10482.01|10479.37|10479.37|0
1645718870000|2022-02-24 16:07:50|10482.45|10482.45|10484.74|10484.74|10484.74|10484.74|10482.45|10482.45|0
1645718880000|2022-02-24 16:08:00|10485.18|10485.18|10489.26|10489.26|10489.26|10489.26|10485.18|10485.18|0
1645718890000|2022-02-24 16:08:10|10489.63|10489.63|10487.62|10487.62|10489.63|10489.63|10486.28|10486.28|0
1645718900000|2022-02-24 16:08:20|10486.7|10486.7|10488.35|10488.35|10488.35|10488.35|10486.7|10486.7|0
1645718910000|2022-02-24 16:08:30|10488.76|10488.76|10489.76|10489.76|10489.76|10489.76|10488.76|10488.76|0
1645718920000|2022-02-24 16:08:40|10489.46|10489.46|10489.46|10489.46|10489.46|10489.46|10489.46|10489.46|0
1645718930000|2022-02-24 16:08:50|10489.65|10489.65|10490.64|10490.64|10490.64|10490.64|10489.65|10489.65|0
1645718940000|2022-02-24 16:09:00|10490.33|10490.33|10492.56|10492.56|10492.56|10492.56|10490.33|10490.33|0
1645718950000|2022-02-24 16:09:10|10493|10493|10493.46|10493.46|10493.69|10493.69|10493|10493|0
1645718960000|2022-02-24 16:09:20|10494.01|10494.01|10494.24|10494.24|10494.24|10494.24|10493.22|10493.22|0
1645718970000|2022-02-24 16:09:30|10494.33|10494.33|10494.56|10494.56|10494.8|10494.8|10494.04|10494.04|0
1645718980000|2022-02-24 16:09:40|10495|10495|10495.48|10495.48|10495.48|10495.48|10495|10495|0
1645718990000|2022-02-24 16:09:50|10496.36|10496.36|10496.05|10496.05|10496.36|10496.36|10496.05|10496.05|0
1645719000000|2022-02-24 16:10:00|10496.51|10496.51|10500.4|10500.4|10500.4|10500.4|10496.51|10496.51|0
1645719010000|2022-02-24 16:10:10|10500.09|10500.09|10497.52|10497.52|10500.09|10500.09|10497.52|10497.52|0
1645719020000|2022-02-24 16:10:20|10496.73|10496.73|10488.46|10488.46|10496.73|10496.73|10487.58|10487.58|0
1645719030000|2022-02-24 16:10:30|10488.11|10488.11|10489.08|10489.08|10489.95|10489.95|10488.11|10488.11|0
1645719040000|2022-02-24 16:10:40|10488.78|10488.78|10488.62|10488.62|10488.78|10488.78|10488.62|10488.62|0
1645719050000|2022-02-24 16:10:50|10488.32|10488.32|10489.57|10489.57|10489.83|10489.83|10488.32|10488.32|0
1645719060000|2022-02-24 16:11:00|10489.27|10489.27|10490.56|10490.56|10490.91|10490.91|10489.27|10489.27|0
1645719070000|2022-02-24 16:11:10|10490.74|10490.74|10490.42|10490.42|10490.74|10490.74|10490.42|10490.42|0
1645719080000|2022-02-24 16:11:20|10490.26|10490.26|10487.36|10487.36|10490.26|10490.26|10487.36|10487.36|0
1645719090000|2022-02-24 16:11:30|10486.48|10486.48|10486.82|10486.82|10487.05|10487.05|10486.48|10486.48|0
1645719100000|2022-02-24 16:11:40|10486.69|10486.69|10486.56|10486.56|10486.69|10486.69|10486.56|10486.56|0
1645719110000|2022-02-24 16:11:50|10486.24|10486.24|10486.24|10486.24|10486.24|10486.24|10486.24|10486.24|0
1645719120000|2022-02-24 16:12:00|10485.81|10485.81|10488.79|10488.79|10488.9|10488.9|10485.81|10485.81|0
1645719130000|2022-02-24 16:12:10|10488.56|10488.56|10488.2|10488.2|10488.56|10488.56|10487.65|10487.65|0
1645719140000|2022-02-24 16:12:20|10487.97|10487.97|10487.23|10487.23|10488.2|10488.2|10487.23|10487.23|0
1645719150000|2022-02-24 16:12:30|10486.88|10486.88|10486.88|10486.88|10486.88|10486.88|10486.69|10486.69|0
1645719160000|2022-02-24 16:12:40|10486.19|10486.19|10485.57|10485.57|10486.19|10486.19|10485.57|10485.57|0
1645719170000|2022-02-24 16:12:50|10485.41|10485.41|10488.43|10488.43|10488.43|10488.43|10485.41|10485.41|0
1645719180000|2022-02-24 16:13:00|10488.89|10488.89|10489.81|10489.81|10489.81|10489.81|10488.89|10488.89|0
1645719190000|2022-02-24 16:13:10|10490.07|10490.07|10491.06|10491.06|10491.06|10491.06|10490.07|10490.07|0
1645719200000|2022-02-24 16:13:20|10490.61|10490.61|10492.89|10492.89|10492.89|10492.89|10490.61|10490.61|0
1645719210000|2022-02-24 16:13:30|10492.66|10492.66|10497.12|10497.12|10497.91|10497.91|10492.66|10492.66|0
1645719220000|2022-02-24 16:13:40|10496.33|10496.33|10498.15|10498.15|10498.59|10498.59|10495.83|10495.83|0
1645719230000|2022-02-24 16:13:50|10497.26|10497.26|10497.73|10497.73|10497.73|10497.73|10497.26|10497.26|0
1645719240000|2022-02-24 16:14:00|10497.81|10497.81|10497.02|10497.02|10497.81|10497.81|10496.83|10496.83|0
1645719250000|2022-02-24 16:14:10|10496.59|10496.59|10496.59|10496.59|10496.59|10496.59|10496.59|10496.59|0
1645719260000|2022-02-24 16:14:20|10497.02|10497.02|10496.66|10496.66|10497.02|10497.02|10496.31|10496.31|0
1645719270000|2022-02-24 16:14:30|10496.29|10496.29|10499.08|10499.08|10499.08|10499.08|10496.29|10496.29|0
1645719280000|2022-02-24 16:14:40|10498.86|10498.86|10500.71|10500.71|10501.09|10501.09|10498.86|10498.86|0
1645719290000|2022-02-24 16:14:50|10500.94|10500.94|10499.1|10499.1|10501.05|10501.05|10499.1|10499.1|0
1645719300000|2022-02-24 16:15:00|10499.98|10499.98|10501.83|10501.83|10501.83|10501.83|10499.78|10499.78|0
1645719310000|2022-02-24 16:15:10|10502.28|10502.28|10503.46|10503.46|10503.46|10503.46|10501.83|10501.83|0
1645719320000|2022-02-24 16:15:20|10503.02|10503.02|10503.94|10503.94|10504.05|10504.05|10503.02|10503.02|0
1645719330000|2022-02-24 16:15:30|10504.13|10504.13|10503.54|10503.54|10504.13|10504.13|10502.91|10502.91|0
1645719340000|2022-02-24 16:15:40|10502.66|10502.66|10504.21|10504.21|10504.21|10504.21|10502.13|10502.13|0
1645719350000|2022-02-24 16:15:50|10504.37|10504.37|10501.96|10501.96|10506.13|10506.13|10501.96|10501.96|0
1645719360000|2022-02-24 16:16:00|10501.8|10501.8|10504.16|10504.16|10505.42|10505.42|10501.8|10501.8|0
1645719370000|2022-02-24 16:16:10|10503.8|10503.8|10500.1|10500.1|10503.8|10503.8|10500.1|10500.1|0
1645719380000|2022-02-24 16:16:20|10500.39|10500.39|10496.13|10496.13|10500.39|10500.39|10496.13|10496.13|0
1645719390000|2022-02-24 16:16:30|10495.94|10495.94|10494.83|10494.83|10496.16|10496.16|10494.83|10494.83|0
1645719400000|2022-02-24 16:16:40|10495.19|10495.19|10495.97|10495.97|10495.97|10495.97|10494.58|10494.58|0
1645719410000|2022-02-24 16:16:50|10496.94|10496.94|10497.44|10497.44|10497.44|10497.44|10496.94|10496.94|0
1645719420000|2022-02-24 16:17:00|10497.32|10497.32|10497.16|10497.16|10497.32|10497.32|10497.16|10497.16|0
1645719430000|2022-02-24 16:17:10|10497.41|10497.41|10497.1|10497.1|10497.84|10497.84|10496.88|10496.88|0
1645719440000|2022-02-24 16:17:20|10497.54|10497.54|10498.07|10498.07|10500.28|10500.28|10497.54|10497.54|0
1645719450000|2022-02-24 16:17:30|10497.7|10497.7|10496.45|10496.45|10497.7|10497.7|10495.66|10495.66|0
1645719460000|2022-02-24 16:17:40|10496.66|10496.66|10497.58|10497.58|10497.58|10497.58|10496.66|10496.66|0
1645719470000|2022-02-24 16:17:50|10497.8|10497.8|10496.04|10496.04|10497.8|10497.8|10496.04|10496.04|0
1645719480000|2022-02-24 16:18:00|10495.79|10495.79|10497.37|10497.37|10497.37|10497.37|10495.79|10495.79|0
1645719490000|2022-02-24 16:18:10|10496.93|10496.93|10497.96|10497.96|10498.75|10498.75|10496.93|10496.93|0
1645719500000|2022-02-24 16:18:20|10498.84|10498.84|10499.25|10499.25|10499.25|10499.25|10498.4|10498.4|0
1645719510000|2022-02-24 16:18:30|10499.61|10499.61|10501.44|10501.44|10501.44|10501.44|10499.61|10499.61|0
1645719520000|2022-02-24 16:18:40|10502.73|10502.73|10504.27|10504.27|10504.27|10504.27|10502.73|10502.73|0
1645719530000|2022-02-24 16:18:50|10504.83|10504.83|10505.65|10505.65|10506.09|10506.09|10504.83|10504.83|0
1645719540000|2022-02-24 16:19:00|10506.09|10506.09|10506.95|10506.95|10507.15|10507.15|10506.09|10506.09|0
1645719550000|2022-02-24 16:19:10|10506.86|10506.86|10507.3|10507.3|10507.3|10507.3|10506.86|10506.86|0
1645719560000|2022-02-24 16:19:20|10507.62|10507.62|10508.07|10508.07|10508.07|10508.07|10507.47|10507.47|0
1645719570000|2022-02-24 16:19:30|10508.25|10508.25|10507.06|10507.06|10508.25|10508.25|10507.06|10507.06|0
1645719580000|2022-02-24 16:19:40|10507.37|10507.37|10508.91|10508.91|10509.35|10509.35|10507.37|10507.37|0
1645719590000|2022-02-24 16:19:50|10509.05|10509.05|10510.78|10510.78|10510.78|10510.78|10509.05|10509.05|0
1645719600000|2022-02-24 16:20:00|10510.98|10510.98|10512.96|10512.96|10513.23|10513.23|10510.78|10510.78|0
1645719610000|2022-02-24 16:20:10|10513.37|10513.37|10514.25|10514.25|10514.58|10514.58|10513.37|10513.37|0
1645719620000|2022-02-24 16:20:20|10513.93|10513.93|10513.78|10513.78|10513.93|10513.93|10513.78|10513.78|0
1645719630000|2022-02-24 16:20:30|10513.97|10513.97|10513.83|10513.83|10514.41|10514.41|10513.83|10513.83|0
1645719640000|2022-02-24 16:20:40|10512.5|10512.5|10514.88|10514.88|10516.26|10516.26|10512.5|10512.5|0
1645719650000|2022-02-24 16:20:50|10515.11|10515.11|10514.72|10514.72|10515.35|10515.35|10514.72|10514.72|0
1645719660000|2022-02-24 16:21:00|10513.99|10513.99|10513.54|10513.54|10514.75|10514.75|10513.24|10513.24|0
1645719670000|2022-02-24 16:21:10|10513.73|10513.73|10512.72|10512.72|10514.19|10514.19|10512.61|10512.61|0
1645719680000|2022-02-24 16:21:20|10512.93|10512.93|10512.24|10512.24|10515.14|10515.14|10512.24|10512.24|0
1645719690000|2022-02-24 16:21:30|10512.59|10512.59|10511.78|10511.78|10512.59|10512.59|10511.78|10511.78|0
1645719700000|2022-02-24 16:21:40|10511.93|10511.93|10511.78|10511.78|10511.93|10511.93|10511.78|10511.78|0
1645719710000|2022-02-24 16:21:50|10511.59|10511.59|10512.38|10512.38|10512.38|10512.38|10511.06|10511.06|0
1645719720000|2022-02-24 16:22:00|10512.18|10512.18|10511.42|10511.42|10512.62|10512.62|10511.42|10511.42|0
1645719730000|2022-02-24 16:22:10|10510.62|10510.62|10511.04|10511.04|10511.19|10511.19|10510.62|10510.62|0
1645719740000|2022-02-24 16:22:20|10510.16|10510.16|10510.94|10510.94|10511.04|10511.04|10510.16|10510.16|0
1645719750000|2022-02-24 16:22:30|10510.85|10510.85|10507.49|10507.49|10510.85|10510.85|10506.18|10506.18|0
1645719760000|2022-02-24 16:22:40|10507.14|10507.14|10503.41|10503.41|10507.14|10507.14|10503.41|10503.41|0
1645719770000|2022-02-24 16:22:50|10503.28|10503.28|10502.64|10502.64|10503.64|10503.64|10502.64|10502.64|0
1645719780000|2022-02-24 16:23:00|10502.41|10502.41|10502.77|10502.77|10502.97|10502.97|10502.41|10502.41|0
1645719790000|2022-02-24 16:23:10|10502.9|10502.9|10503.15|10503.15|10503.26|10503.26|10502.9|10502.9|0
1645719800000|2022-02-24 16:23:20|10503.87|10503.87|10506.88|10506.88|10506.88|10506.88|10503.87|10503.87|0
1645719810000|2022-02-24 16:23:30|10506.44|10506.44|10504.87|10504.87|10506.44|10506.44|10504.17|10504.17|0
1645719820000|2022-02-24 16:23:40|10505.06|10505.06|10500.25|10500.25|10505.14|10505.14|10500.25|10500.25|0
1645719830000|2022-02-24 16:23:50|10500.12|10500.12|10500.89|10500.89|10500.99|10500.99|10499.68|10499.68|0
1645719840000|2022-02-24 16:24:00|10500.77|10500.77|10502.3|10502.3|10502.3|10502.3|10499.98|10499.98|0
1645719850000|2022-02-24 16:24:10|10501.9|10501.9|10504.61|10504.61|10504.61|10504.61|10501.9|10501.9|0
1645719860000|2022-02-24 16:24:20|10504.31|10504.31|10503.48|10503.48|10504.31|10504.31|10502.42|10502.42|0
1645719870000|2022-02-24 16:24:30|10503.2|10503.2|10500.51|10500.51|10503.2|10503.2|10500.51|10500.51|0
1645719880000|2022-02-24 16:24:40|10500.27|10500.27|10499.92|10499.92|10500.27|10500.27|10499.92|10499.92|0
1645719890000|2022-02-24 16:24:50|10499.77|10499.77|10499.4|10499.4|10500.21|10500.21|10499.4|10499.4|0
1645719900000|2022-02-24 16:25:00|10499.21|10499.21|10496.04|10496.04|10499.21|10499.21|10496.04|10496.04|0
1645719910000|2022-02-24 16:25:10|10495.89|10495.89|10497.54|10497.54|10497.54|10497.54|10495.53|10495.53|0
1645719920000|2022-02-24 16:25:20|10497.97|10497.97|10497.07|10497.07|10498.2|10498.2|10496.61|10496.61|0
1645719930000|2022-02-24 16:25:30|10497.27|10497.27|10497.27|10497.27|10497.27|10497.27|10497.27|10497.27|0
1645719940000|2022-02-24 16:25:40|10497.04|10497.04|10497.34|10497.34|10497.34|10497.34|10496.59|10496.59|0
1645719950000|2022-02-24 16:25:50|10497.45|10497.45|10499.87|10499.87|10499.87|10499.87|10497.45|10497.45|0
1645719960000|2022-02-24 16:26:00|10499.51|10499.51|10499.24|10499.24|10499.51|10499.51|10498.56|10498.56|0
1645719970000|2022-02-24 16:26:10|10499.61|10499.61|10499.61|10499.61|10499.61|10499.61|10499.61|10499.61|0
1645719980000|2022-02-24 16:26:20|10498.89|10498.89|10499.83|10499.83|10500.22|10500.22|10498.89|10498.89|0
1645719990000|2022-02-24 16:26:30|10499.91|10499.91|10499.1|10499.1|10499.91|10499.91|10499.1|10499.1|0
1645720000000|2022-02-24 16:26:40|10498.67|10498.67|10496.74|10496.74|10498.86|10498.86|10496.74|10496.74|0
1645720010000|2022-02-24 16:26:50|10497.18|10497.18|10495.37|10495.37|10497.18|10497.18|10494.94|10494.94|0
1645720020000|2022-02-24 16:27:00|10494.58|10494.58|10491.34|10491.34|10494.58|10494.58|10491.34|10491.34|0
1645720030000|2022-02-24 16:27:10|10492.92|10492.92|10493.23|10493.23|10493.59|10493.59|10492.57|10492.57|0
1645720040000|2022-02-24 16:27:20|10492.44|10492.44|10491.07|10491.07|10492.44|10492.44|10491.07|10491.07|0
1645720050000|2022-02-24 16:27:30|10491.7|10491.7|10491.89|10491.89|10491.99|10491.99|10491.11|10491.11|0
1645720060000|2022-02-24 16:27:40|10491.45|10491.45|10491.19|10491.19|10491.89|10491.89|10491.01|10491.01|0
1645720070000|2022-02-24 16:27:50|10490.85|10490.85|10491.28|10491.28|10491.28|10491.28|10490.84|10490.84|0
1645720080000|2022-02-24 16:28:00|10491.12|10491.12|10489.46|10489.46|10491.23|10491.23|10488.67|10488.67|0
1645720090000|2022-02-24 16:28:10|10489.23|10489.23|10489.72|10489.72|10489.72|10489.72|10489.23|10489.23|0
1645720100000|2022-02-24 16:28:20|10490.16|10490.16|10490.15|10490.15|10490.16|10490.16|10489.73|10489.73|0
1645720110000|2022-02-24 16:28:30|10489.94|10489.94|10489.8|10489.8|10490.05|10490.05|10489.8|10489.8|0
1645720120000|2022-02-24 16:28:40|10489.37|10489.37|10488.61|10488.61|10489.37|10489.37|10488.21|10488.21|0
1645720130000|2022-02-24 16:28:50|10488.7|10488.7|10486.87|10486.87|10488.7|10488.7|10486.87|10486.87|0
1645720140000|2022-02-24 16:29:00|10486.44|10486.44|10483.29|10483.29|10486.44|10486.44|10483.17|10483.17|0
1645720150000|2022-02-24 16:29:10|10484.39|10484.39|10483.04|10483.04|10484.39|10484.39|10482.82|10482.82|0
1645720160000|2022-02-24 16:29:20|10483.26|10483.26|10479.77|10479.77|10483.26|10483.26|10479.77|10479.77|0
1645720170000|2022-02-24 16:29:30|10480.03|10480.03|10478.25|10478.25|10481.98|10481.98|10478.02|10478.02|0
1645720180000|2022-02-24 16:29:40|10478.71|10478.71|10472.38|10472.38|10478.91|10478.91|10472.38|10472.38|0
1645720190000|2022-02-24 16:29:50|10472.27|10472.27|10473.51|10473.51|10474.74|10474.74|10470.11|10470.11|0
1645776900000|2022-02-25 08:15:00|10498.38|10498.38|10508.04|10508.04|10508.04|10508.04|10497.51|10497.51|0
1645776910000|2022-02-25 08:15:10|10507.25|10507.25|10504.33|10504.33|10507.25|10507.25|10502.55|10502.55|0
1645776920000|2022-02-25 08:15:20|10505.07|10505.07|10495.87|10495.87|10505.07|10505.07|10495.87|10495.87|0
1645776930000|2022-02-25 08:15:30|10497.45|10497.45|10494.86|10494.86|10500.11|10500.11|10492.43|10492.43|0
1645776940000|2022-02-25 08:15:40|10492.84|10492.84|10482.43|10482.43|10492.84|10492.84|10480.65|10480.65|0
1645776950000|2022-02-25 08:15:50|10481.8|10481.8|10476.5|10476.5|10481.8|10481.8|10475.04|10475.04|0
1645776960000|2022-02-25 08:16:00|10476.91|10476.91|10479.02|10479.02|10480.79|10480.79|10476.91|10476.91|0
1645776970000|2022-02-25 08:16:10|10481.23|10481.23|10484.53|10484.53|10484.53|10484.53|10481.23|10481.23|0
1645776980000|2022-02-25 08:16:20|10484.73|10484.73|10484.02|10484.02|10484.92|10484.92|10484.02|10484.02|0
1645776990000|2022-02-25 08:16:30|10484.88|10484.88|10493.05|10493.05|10493.51|10493.51|10484.88|10484.88|0
1645777000000|2022-02-25 08:16:40|10493.33|10493.33|10496.19|10496.19|10496.19|10496.19|10493.33|10493.33|0
1645777010000|2022-02-25 08:16:50|10496.05|10496.05|10496.71|10496.71|10496.71|10496.71|10496.05|10496.05|0
1645777020000|2022-02-25 08:17:00|10496.86|10496.86|10497.31|10497.31|10497.81|10497.81|10495.04|10495.04|0
1645777030000|2022-02-25 08:17:10|10497.85|10497.85|10494.71|10494.71|10497.96|10497.96|10494.71|10494.71|0
1645777040000|2022-02-25 08:17:20|10493.48|10493.48|10493.2|10493.2|10493.48|10493.48|10492.97|10492.97|0
1645777050000|2022-02-25 08:17:30|10493.13|10493.13|10498.3|10498.3|10498.33|10498.33|10493.13|10493.13|0
1645777060000|2022-02-25 08:17:40|10499.2|10499.2|10497.54|10497.54|10499.2|10499.2|10497.54|10497.54|0
1645777070000|2022-02-25 08:17:50|10497.68|10497.68|10497.76|10497.76|10497.76|10497.76|10497.45|10497.45|0
1645777080000|2022-02-25 08:18:00|10497.94|10497.94|10504.34|10504.34|10504.48|10504.48|10497.94|10497.94|0
1645777090000|2022-02-25 08:18:10|10504.67|10504.67|10505.16|10505.16|10505.16|10505.16|10504.36|10504.36|0
1645777100000|2022-02-25 08:18:20|10506.23|10506.23|10507.02|10507.02|10507.02|10507.02|10505.87|10505.87|0
1645777110000|2022-02-25 08:18:30|10506.31|10506.31|10514.12|10514.12|10514.12|10514.12|10506.31|10506.31|0
1645777120000|2022-02-25 08:18:40|10514.47|10514.47|10519.27|10519.27|10520.68|10520.68|10514.47|10514.47|0
1645777130000|2022-02-25 08:18:50|10518.55|10518.55|10520.12|10520.12|10520.12|10520.12|10518.55|10518.55|0
1645777140000|2022-02-25 08:19:00|10518.65|10518.65|10516.16|10516.16|10518.65|10518.65|10516.16|10516.16|0
1645777150000|2022-02-25 08:19:10|10515.79|10515.79|10514.02|10514.02|10515.79|10515.79|10514.02|10514.02|0
1645777160000|2022-02-25 08:19:20|10513.58|10513.58|10512.41|10512.41|10513.58|10513.58|10510.98|10510.98|0
1645777170000|2022-02-25 08:19:30|10512.48|10512.48|10507.83|10507.83|10512.48|10512.48|10506.16|10506.16|0
1645777180000|2022-02-25 08:19:40|10510.2|10510.2|10512.08|10512.08|10512.08|10512.08|10510.2|10510.2|0
1645777190000|2022-02-25 08:19:50|10511.01|10511.01|10512.23|10512.23|10512.23|10512.23|10511.01|10511.01|0
1645777200000|2022-02-25 08:20:00|10513.09|10513.09|10510.93|10510.93|10514.94|10514.94|10508.9|10508.9|0
1645777210000|2022-02-25 08:20:10|10511.01|10511.01|10511.71|10511.71|10511.71|10511.71|10511.01|10511.01|0
1645777220000|2022-02-25 08:20:20|10511.94|10511.94|10512.1|10512.1|10512.1|10512.1|10511.94|10511.94|0
1645777230000|2022-02-25 08:20:30|10510.78|10510.78|10510.09|10510.09|10510.78|10510.78|10509.89|10509.89|0
1645777240000|2022-02-25 08:20:40|10508.36|10508.36|10505.96|10505.96|10508.8|10508.8|10505.96|10505.96|0
1645777250000|2022-02-25 08:20:50|10505.52|10505.52|10506.09|10506.09|10506.09|10506.09|10505.52|10505.52|0
1645777260000|2022-02-25 08:21:00|10505.54|10505.54|10505.54|10505.54|10505.54|10505.54|10505.54|10505.54|0
1645777270000|2022-02-25 08:21:10|10504.85|10504.85|10501.33|10501.33|10505.28|10505.28|10501.33|10501.33|0
1645777280000|2022-02-25 08:21:20|10501.21|10501.21|10501.72|10501.72|10501.72|10501.72|10501.21|10501.21|0
1645777290000|2022-02-25 08:21:30|10502.58|10502.58|10511.14|10511.14|10511.14|10511.14|10502.58|10502.58|0
1645777300000|2022-02-25 08:21:40|10510.08|10510.08|10509.76|10509.76|10510.08|10510.08|10509.76|10509.76|0
1645777310000|2022-02-25 08:21:50|10508.97|10508.97|10506.4|10506.4|10508.97|10508.97|10506.4|10506.4|0
1645777330000|2022-02-25 08:22:10|10506.12|10506.12|10509.92|10509.92|10509.92|10509.92|10505.85|10505.85|0
1645777340000|2022-02-25 08:22:20|10509.6|10509.6|10523.47|10523.47|10523.47|10523.47|10509.6|10509.6|0
1645777350000|2022-02-25 08:22:30|10524.35|10524.35|10530.55|10530.55|10530.55|10530.55|10524.14|10524.14|0
1645777360000|2022-02-25 08:22:40|10531.1|10531.1|10532.86|10532.86|10532.86|10532.86|10531.1|10531.1|0
1645777370000|2022-02-25 08:22:50|10534.16|10534.16|10533.72|10533.72|10534.16|10534.16|10533.72|10533.72|0
1645777380000|2022-02-25 08:23:00|10532.14|10532.14|10539.41|10539.41|10539.41|10539.41|10531.71|10531.71|0
1645777390000|2022-02-25 08:23:10|10539.84|10539.84|10542.97|10542.97|10542.97|10542.97|10539.84|10539.84|0
1645777410000|2022-02-25 08:23:30|10543.47|10543.47|10544.09|10544.09|10544.18|10544.18|10543.47|10543.47|0
1645777420000|2022-02-25 08:23:40|10544.88|10544.88|10543.61|10543.61|10546.05|10546.05|10543.61|10543.61|0
1645777430000|2022-02-25 08:23:50|10542.32|10542.32|10543.51|10543.51|10543.51|10543.51|10542.32|10542.32|0
1645777440000|2022-02-25 08:24:00|10542.63|10542.63|10543.67|10543.67|10543.67|10543.67|10542.63|10542.63|0
1645777450000|2022-02-25 08:24:10|10543.2|10543.2|10546.19|10546.19|10546.19|10546.19|10543.2|10543.2|0
1645777460000|2022-02-25 08:24:20|10546.35|10546.35|10550.52|10550.52|10551.1|10551.1|10546.35|10546.35|0
1645777470000|2022-02-25 08:24:30|10550.22|10550.22|10550.61|10550.61|10550.61|10550.61|10550.22|10550.22|0
1645777480000|2022-02-25 08:24:40|10550.71|10550.71|10549.77|10549.77|10550.71|10550.71|10549.61|10549.61|0
1645777490000|2022-02-25 08:24:50|10548.98|10548.98|10550.28|10550.28|10550.28|10550.28|10548.98|10548.98|0
1645777500000|2022-02-25 08:25:00|10551.35|10551.35|10553.81|10553.81|10553.81|10553.81|10551.35|10551.35|0
1645777510000|2022-02-25 08:25:10|10554.2|10554.2|10556.85|10556.85|10556.85|10556.85|10554.2|10554.2|0
1645777520000|2022-02-25 08:25:20|10557.08|10557.08|10558.32|10558.32|10558.32|10558.32|10557.08|10557.08|0
1645777530000|2022-02-25 08:25:30|10558.46|10558.46|10559.61|10559.61|10560.15|10560.15|10558.46|10558.46|0
1645777540000|2022-02-25 08:25:40|10559.98|10559.98|10557.68|10557.68|10559.98|10559.98|10557.68|10557.68|0
1645777550000|2022-02-25 08:25:50|10558.54|10558.54|10557.18|10557.18|10558.54|10558.54|10556.86|10556.86|0
1645777560000|2022-02-25 08:26:00|10557.63|10557.63|10552.87|10552.87|10557.63|10557.63|10552.87|10552.87|0
1645777570000|2022-02-25 08:26:10|10552.62|10552.62|10544.43|10544.43|10552.62|10552.62|10544.43|10544.43|0
1645777580000|2022-02-25 08:26:20|10544.12|10544.12|10543.56|10543.56|10544.12|10544.12|10543.33|10543.33|0
1645777600000|2022-02-25 08:26:40|10542.68|10542.68|10542.68|10542.68|10542.68|10542.68|10542.68|10542.68|0
1645777610000|2022-02-25 08:26:50|10543.18|10543.18|10553.48|10553.48|10553.48|10553.48|10543.18|10543.18|0
1645777620000|2022-02-25 08:27:00|10554.13|10554.13|10559.46|10559.46|10559.46|10559.46|10553.99|10553.99|0
1645777630000|2022-02-25 08:27:10|10560.25|10560.25|10566.1|10566.1|10566.1|10566.1|10560.25|10560.25|0
1645777640000|2022-02-25 08:27:20|10566.38|10566.38|10570.41|10570.41|10570.41|10570.41|10566.38|10566.38|0
1645777650000|2022-02-25 08:27:30|10570.61|10570.61|10570.61|10570.61|10570.61|10570.61|10570.61|10570.61|0
1645777660000|2022-02-25 08:27:40|10570.81|10570.81|10572.82|10572.82|10572.82|10572.82|10570.45|10570.45|0
1645777670000|2022-02-25 08:27:50|10573.01|10573.01|10574.94|10574.94|10575.3|10575.3|10573.01|10573.01|0
1645777680000|2022-02-25 08:28:00|10574.75|10574.75|10575.3|10575.3|10575.3|10575.3|10574.75|10574.75|0
1645777690000|2022-02-25 08:28:10|10574.38|10574.38|10572.39|10572.39|10574.86|10574.86|10572.39|10572.39|0
1645777700000|2022-02-25 08:28:20|10572.82|10572.82|10571.2|10571.2|10572.82|10572.82|10571.2|10571.2|0
1645777710000|2022-02-25 08:28:30|10570.51|10570.51|10568.14|10568.14|10570.51|10570.51|10568.14|10568.14|0
1645777720000|2022-02-25 08:28:40|10567.35|10567.35|10567.35|10567.35|10567.35|10567.35|10567.35|10567.35|0
1645777730000|2022-02-25 08:28:50|10568.96|10568.96|10572.92|10572.92|10573.13|10573.13|10568.96|10568.96|0
1645777740000|2022-02-25 08:29:00|10573.19|10573.19|10576.68|10576.68|10576.7|10576.7|10573.19|10573.19|0
1645777750000|2022-02-25 08:29:10|10577.7|10577.7|10579.1|10579.1|10579.1|10579.1|10576.47|10576.47|0
1645777760000|2022-02-25 08:29:20|10578.38|10578.38|10575.95|10575.95|10578.38|10578.38|10575.38|10575.38|0
1645777770000|2022-02-25 08:29:30|10576.36|10576.36|10581.74|10581.74|10581.74|10581.74|10576.36|10576.36|0
1645777780000|2022-02-25 08:29:40|10582.19|10582.19|10582.45|10582.45|10582.45|10582.45|10582.19|10582.19|0
1645777790000|2022-02-25 08:29:50|10583.31|10583.31|10581.94|10581.94|10583.31|10583.31|10581.94|10581.94|0
1645777800000|2022-02-25 08:30:00|10580.69|10580.69|10583.34|10583.34|10584.59|10584.59|10580.69|10580.69|0
1645777810000|2022-02-25 08:30:10|10583.04|10583.04|10588.13|10588.13|10588.13|10588.13|10583.04|10583.04|0
1645777820000|2022-02-25 08:30:20|10589.36|10589.36|10601.36|10601.36|10601.36|10601.36|10589.11|10589.11|0
1645777830000|2022-02-25 08:30:30|10600.44|10600.44|10599.29|10599.29|10600.44|10600.44|10597.98|10597.98|0
1645777840000|2022-02-25 08:30:40|10599.08|10599.08|10600.34|10600.34|10600.34|10600.34|10599.08|10599.08|0
1645777850000|2022-02-25 08:30:50|10601.43|10601.43|10603.4|10603.4|10603.5|10603.5|10601|10601|0
1645777860000|2022-02-25 08:31:00|10605.77|10605.77|10604.55|10604.55|10605.77|10605.77|10604.55|10604.55|0
1645777870000|2022-02-25 08:31:10|10604.33|10604.33|10606.1|10606.1|10607.4|10607.4|10604.33|10604.33|0
1645777880000|2022-02-25 08:31:20|10606.54|10606.54|10606.54|10606.54|10606.54|10606.54|10606.54|10606.54|0
1645777890000|2022-02-25 08:31:30|10606.78|10606.78|10606.78|10606.78|10606.78|10606.78|10606.78|10606.78|0
1645777900000|2022-02-25 08:31:40|10608.1|10608.1|10608.73|10608.73|10608.98|10608.98|10607.47|10607.47|0
1645777910000|2022-02-25 08:31:50|10607.85|10607.85|10608.98|10608.98|10608.98|10608.98|10607.85|10607.85|0
1645777920000|2022-02-25 08:32:00|10608.36|10608.36|10606.13|10606.13|10609|10609|10606.13|10606.13|0
1645777930000|2022-02-25 08:32:10|10606.56|10606.56|10606.56|10606.56|10606.56|10606.56|10606.56|10606.56|0
1645777940000|2022-02-25 08:32:20|10610.32|10610.32|10611.44|10611.44|10611.44|10611.44|10610.32|10610.32|0
1645777950000|2022-02-25 08:32:30|10612.7|10612.7|10615.38|10615.38|10615.38|10615.38|10612.7|10612.7|0
1645777960000|2022-02-25 08:32:40|10615.49|10615.49|10615.38|10615.38|10615.49|10615.49|10615.38|10615.38|0
1645777970000|2022-02-25 08:32:50|10615.15|10615.15|10616.92|10616.92|10616.92|10616.92|10615.15|10615.15|0
1645777980000|2022-02-25 08:33:00|10616.21|10616.21|10615.25|10615.25|10616.21|10616.21|10615.05|10615.05|0
1645777990000|2022-02-25 08:33:10|10614.55|10614.55|10612.05|10612.05|10614.55|10614.55|10612.05|10612.05|0
1645778000000|2022-02-25 08:33:20|10612.49|10612.49|10612.67|10612.67|10612.67|10612.67|10612.49|10612.49|0
1645778010000|2022-02-25 08:33:30|10612.89|10612.89|10612.89|10612.89|10612.89|10612.89|10612.89|10612.89|0
1645778020000|2022-02-25 08:33:40|10611.73|10611.73|10611.73|10611.73|10611.73|10611.73|10611.73|10611.73|0
1645778030000|2022-02-25 08:33:50|10612.2|10612.2|10616.16|10616.16|10616.16|10616.16|10612.2|10612.2|0
1645778040000|2022-02-25 08:34:00|10615.72|10615.72|10613.63|10613.63|10615.72|10615.72|10613.63|10613.63|0
1645778050000|2022-02-25 08:34:10|10614.09|10614.09|10615.08|10615.08|10615.08|10615.08|10613.69|10613.69|0
1645778060000|2022-02-25 08:34:20|10616.4|10616.4|10614.91|10614.91|10616.4|10616.4|10614.91|10614.91|0
1645778070000|2022-02-25 08:34:30|10614.72|10614.72|10613.62|10613.62|10614.72|10614.72|10613.62|10613.62|0
1645778080000|2022-02-25 08:34:40|10614.41|10614.41|10615.21|10615.21|10615.21|10615.21|10614.41|10614.41|0
1645778090000|2022-02-25 08:34:50|10614.89|10614.89|10614.89|10614.89|10614.89|10614.89|10614.89|10614.89|0
1645778100000|2022-02-25 08:35:00|10614.43|10614.43|10616.24|10616.24|10616.67|10616.67|10614.43|10614.43|0
1645778110000|2022-02-25 08:35:10|10616.03|10616.03|10616.03|10616.03|10616.03|10616.03|10616.03|10616.03|0
1645778120000|2022-02-25 08:35:20|10615.7|10615.7|10616.41|10616.41|10616.57|10616.57|10615.7|10615.7|0
1645778130000|2022-02-25 08:35:30|10615.7|10615.7|10611.82|10611.82|10615.7|10615.7|10611.82|10611.82|0
1645778140000|2022-02-25 08:35:40|10612.18|10612.18|10611.71|10611.71|10613.27|10613.27|10611.71|10611.71|0
1645778150000|2022-02-25 08:35:50|10610.28|10610.28|10603.59|10603.59|10610.28|10610.28|10603.59|10603.59|0
1645778160000|2022-02-25 08:36:00|10603.24|10603.24|10600.74|10600.74|10604.82|10604.82|10599.99|10599.99|0
1645778170000|2022-02-25 08:36:10|10601.87|10601.87|10600.75|10600.75|10601.87|10601.87|10600.75|10600.75|0
1645778180000|2022-02-25 08:36:20|10599.88|10599.88|10599.67|10599.67|10599.88|10599.88|10599.67|10599.67|0
1645778190000|2022-02-25 08:36:30|10599.92|10599.92|10598.53|10598.53|10600.42|10600.42|10598.53|10598.53|0
1645778200000|2022-02-25 08:36:40|10598.84|10598.84|10596.56|10596.56|10598.84|10598.84|10596.56|10596.56|0
1645778210000|2022-02-25 08:36:50|10594.4|10594.4|10596.04|10596.04|10596.31|10596.31|10594.4|10594.4|0
1645778220000|2022-02-25 08:37:00|10593.91|10593.91|10582.08|10582.08|10593.91|10593.91|10582.08|10582.08|0
1645778230000|2022-02-25 08:37:10|10581.87|10581.87|10581.36|10581.36|10582.31|10582.31|10581.36|10581.36|0
1645778240000|2022-02-25 08:37:20|10581.81|10581.81|10582.56|10582.56|10582.56|10582.56|10581.8|10581.8|0
1645778250000|2022-02-25 08:37:30|10581.67|10581.67|10582.28|10582.28|10582.28|10582.28|10579.77|10579.77|0
1645778270000|2022-02-25 08:37:50|10581.51|10581.51|10581.44|10581.44|10581.86|10581.86|10581.01|10581.01|0
1645778280000|2022-02-25 08:38:00|10582.23|10582.23|10586.34|10586.34|10586.34|10586.34|10582.23|10582.23|0
1645778290000|2022-02-25 08:38:10|10586.47|10586.47|10597.26|10597.26|10597.26|10597.26|10586.47|10586.47|0
1645778300000|2022-02-25 08:38:20|10597.89|10597.89|10598.18|10598.18|10598.18|10598.18|10597.75|10597.75|0
1645778310000|2022-02-25 08:38:30|10599.95|10599.95|10598.58|10598.58|10600.16|10600.16|10598.58|10598.58|0
1645778320000|2022-02-25 08:38:40|10598.17|10598.17|10598.87|10598.87|10598.87|10598.87|10598.17|10598.17|0
1645778330000|2022-02-25 08:38:50|10597.29|10597.29|10594.83|10594.83|10597.29|10597.29|10594.69|10594.69|0
1645778340000|2022-02-25 08:39:00|10592.86|10592.86|10591.33|10591.33|10593.28|10593.28|10591.33|10591.33|0
1645778350000|2022-02-25 08:39:10|10591.46|10591.46|10592.53|10592.53|10592.53|10592.53|10591.46|10591.46|0
1645778390000|2022-02-25 08:39:50|10592.23|10592.23|10591.23|10591.23|10592.23|10592.23|10591.23|10591.23|0
1645778400000|2022-02-25 08:40:00|10590.68|10590.68|10585.61|10585.61|10590.68|10590.68|10585.61|10585.61|0
1645778410000|2022-02-25 08:40:10|10585.5|10585.5|10595.12|10595.12|10595.12|10595.12|10585.25|10585.25|0
1645778420000|2022-02-25 08:40:20|10596.89|10596.89|10597.33|10597.33|10597.33|10597.33|10596.89|10596.89|0
1645778430000|2022-02-25 08:40:30|10596.89|10596.89|10598.04|10598.04|10598.31|10598.31|10596.53|10596.53|0
1645778440000|2022-02-25 08:40:40|10597.79|10597.79|10595.85|10595.85|10598.04|10598.04|10595.66|10595.66|0
1645778460000|2022-02-25 08:41:00|10594.42|10594.42|10593.71|10593.71|10594.42|10594.42|10593.71|10593.71|0
1645778470000|2022-02-25 08:41:10|10593.59|10593.59|10592.29|10592.29|10593.59|10593.59|10592.29|10592.29|0
1645778480000|2022-02-25 08:41:20|10591.35|10591.35|10591|10591|10591.35|10591.35|10591|10591|0
1645778490000|2022-02-25 08:41:30|10591.79|10591.79|10592.41|10592.41|10592.41|10592.41|10591.79|10591.79|0
1645778500000|2022-02-25 08:41:40|10591.62|10591.62|10591.74|10591.74|10591.74|10591.74|10591.62|10591.62|0
1645778510000|2022-02-25 08:41:50|10590.76|10590.76|10587.07|10587.07|10590.76|10590.76|10587.07|10587.07|0
1645778520000|2022-02-25 08:42:00|10586.66|10586.66|10589.2|10589.2|10589.2|10589.2|10586.66|10586.66|0
1645778530000|2022-02-25 08:42:10|10590.08|10590.08|10589.11|10589.11|10591.19|10591.19|10589.11|10589.11|0
1645778540000|2022-02-25 08:42:20|10589.9|10589.9|10588.41|10588.41|10589.9|10589.9|10588.41|10588.41|0
1645778550000|2022-02-25 08:42:30|10587.77|10587.77|10587.96|10587.96|10588.48|10588.48|10587.77|10587.77|0
1645778570000|2022-02-25 08:42:50|10586.64|10586.64|10579.79|10579.79|10586.64|10586.64|10579.79|10579.79|0
1645778580000|2022-02-25 08:43:00|10579.92|10579.92|10580.59|10580.59|10580.59|10580.59|10579.64|10579.64|0
1645778590000|2022-02-25 08:43:10|10581.45|10581.45|10585.41|10585.41|10585.69|10585.69|10581.45|10581.45|0
1645778600000|2022-02-25 08:43:20|10585.1|10585.1|10585.4|10585.4|10585.56|10585.56|10583.94|10583.94|0
1645778610000|2022-02-25 08:43:30|10585.97|10585.97|10585.97|10585.97|10585.97|10585.97|10585.97|10585.97|0
1645778620000|2022-02-25 08:43:40|10585.63|10585.63|10586.07|10586.07|10586.07|10586.07|10585.63|10585.63|0
1645778630000|2022-02-25 08:43:50|10585.16|10585.16|10585.16|10585.16|10585.16|10585.16|10585.16|10585.16|0
1645778640000|2022-02-25 08:44:00|10584.96|10584.96|10584.06|10584.06|10584.96|10584.96|10583.89|10583.89|0
1645778650000|2022-02-25 08:44:10|10584.33|10584.33|10584.05|10584.05|10584.74|10584.74|10584.05|10584.05|0
1645778660000|2022-02-25 08:44:20|10583.91|10583.91|10583.12|10583.12|10583.91|10583.91|10583.12|10583.12|0
1645778670000|2022-02-25 08:44:30|10583.2|10583.2|10583.2|10583.2|10583.2|10583.2|10583.2|10583.2|0
1645778680000|2022-02-25 08:44:40|10582.77|10582.77|10581.18|10581.18|10582.77|10582.77|10581.05|10581.05|0
1645778700000|2022-02-25 08:45:00|10579.6|10579.6|10575.33|10575.33|10579.6|10579.6|10574.87|10574.87|0
1645778710000|2022-02-25 08:45:10|10575.74|10575.74|10574.64|10574.64|10575.88|10575.88|10574.64|10574.64|0
1645778720000|2022-02-25 08:45:20|10574.44|10574.44|10573.49|10573.49|10574.44|10574.44|10573.49|10573.49|0
1645778730000|2022-02-25 08:45:30|10571.12|10571.12|10573.09|10573.09|10573.24|10573.24|10571.12|10571.12|0
1645778740000|2022-02-25 08:45:40|10572.95|10572.95|10573.2|10573.2|10573.2|10573.2|10572.95|10572.95|0
1645778750000|2022-02-25 08:45:50|10571.82|10571.82|10571.3|10571.3|10571.82|10571.82|10571.03|10571.03|0
1645778760000|2022-02-25 08:46:00|10572.1|10572.1|10573.64|10573.64|10573.64|10573.64|10572.1|10572.1|0
1645778770000|2022-02-25 08:46:10|10571.87|10571.87|10570.06|10570.06|10571.87|10571.87|10569.63|10569.63|0
1645778780000|2022-02-25 08:46:20|10570.17|10570.17|10571.15|10571.15|10571.23|10571.23|10570.17|10570.17|0
1645778790000|2022-02-25 08:46:30|10571.38|10571.38|10582.1|10582.1|10582.1|10582.1|10571.38|10571.38|0
1645778800000|2022-02-25 08:46:40|10582.31|10582.31|10582.31|10582.31|10582.31|10582.31|10582.31|10582.31|0
1645778810000|2022-02-25 08:46:50|10582.44|10582.44|10583|10583|10583|10583|10582.44|10582.44|0
1645778820000|2022-02-25 08:47:00|10583.14|10583.14|10584.95|10584.95|10584.95|10584.95|10582.42|10582.42|0
1645778830000|2022-02-25 08:47:10|10584.74|10584.74|10585.17|10585.17|10585.17|10585.17|10584.74|10584.74|0
1645778840000|2022-02-25 08:47:20|10585.06|10585.06|10584.88|10584.88|10585.66|10585.66|10584.42|10584.42|0
1645778850000|2022-02-25 08:47:30|10585.09|10585.09|10583.87|10583.87|10585.43|10585.43|10583.55|10583.55|0
1645778860000|2022-02-25 08:47:40|10583.26|10583.26|10582.69|10582.69|10583.26|10583.26|10582.69|10582.69|0
1645778870000|2022-02-25 08:47:50|10581.83|10581.83|10580.96|10580.96|10582.26|10582.26|10580.96|10580.96|0
1645778880000|2022-02-25 08:48:00|10581.3|10581.3|10587.33|10587.33|10587.43|10587.43|10581.3|10581.3|0
1645778890000|2022-02-25 08:48:10|10587.06|10587.06|10586.93|10586.93|10587.33|10587.33|10586.79|10586.79|0
1645778900000|2022-02-25 08:48:20|10586.67|10586.67|10586.67|10586.67|10586.67|10586.67|10586.67|10586.67|0
1645778910000|2022-02-25 08:48:30|10587.74|10587.74|10587.89|10587.89|10588.04|10588.04|10587.74|10587.74|0
1645778920000|2022-02-25 08:48:40|10587.74|10587.74|10588.88|10588.88|10588.88|10588.88|10587.74|10587.74|0
1645778930000|2022-02-25 08:48:50|10589.31|10589.31|10589.72|10589.72|10589.72|10589.72|10589.31|10589.31|0
1645778940000|2022-02-25 08:49:00|10590.18|10590.18|10590.18|10590.18|10590.18|10590.18|10590.18|10590.18|0
1645778950000|2022-02-25 08:49:10|10590.53|10590.53|10589.24|10589.24|10590.53|10590.53|10589.24|10589.24|0
1645778960000|2022-02-25 08:49:20|10589.58|10589.58|10588.98|10588.98|10589.58|10589.58|10588.26|10588.26|0
1645778970000|2022-02-25 08:49:30|10589.43|10589.43|10592.2|10592.2|10592.2|10592.2|10589.43|10589.43|0
1645778980000|2022-02-25 08:49:40|10591.77|10591.77|10591.77|10591.77|10591.77|10591.77|10591.77|10591.77|0
1645778990000|2022-02-25 08:49:50|10590.19|10590.19|10589.72|10589.72|10590.19|10590.19|10589.03|10589.03|0
1645779000000|2022-02-25 08:50:00|10589.91|10589.91|10590.6|10590.6|10591.05|10591.05|10589.42|10589.42|0
1645779010000|2022-02-25 08:50:10|10590.76|10590.76|10593.45|10593.45|10593.45|10593.45|10590.76|10590.76|0
1645779020000|2022-02-25 08:50:20|10592.85|10592.85|10590.91|10590.91|10593.1|10593.1|10590.91|10590.91|0
1645779030000|2022-02-25 08:50:30|10591.12|10591.12|10591.55|10591.55|10591.55|10591.55|10591.12|10591.12|0
1645779040000|2022-02-25 08:50:40|10591.92|10591.92|10592.33|10592.33|10592.33|10592.33|10591.92|10591.92|0
1645779050000|2022-02-25 08:50:50|10593.19|10593.19|10592.87|10592.87|10593.19|10593.19|10592.76|10592.76|0
1645779060000|2022-02-25 08:51:00|10592.16|10592.16|10593.02|10593.02|10593.02|10593.02|10592.16|10592.16|0
1645779070000|2022-02-25 08:51:10|10593.81|10593.81|10605.59|10605.59|10605.59|10605.59|10593.81|10593.81|0
1645779080000|2022-02-25 08:51:20|10605.74|10605.74|10609.18|10609.18|10609.18|10609.18|10605.59|10605.59|0
1645779090000|2022-02-25 08:51:30|10609.9|10609.9|10611.15|10611.15|10611.15|10611.15|10609.9|10609.9|0
1645779100000|2022-02-25 08:51:40|10611.78|10611.78|10613.86|10613.86|10614.77|10614.77|10611.78|10611.78|0
1645779110000|2022-02-25 08:51:50|10614.65|10614.65|10613.53|10613.53|10614.65|10614.65|10612.85|10612.85|0
1645779120000|2022-02-25 08:52:00|10613.39|10613.39|10614.07|10614.07|10614.07|10614.07|10613.39|10613.39|0
1645779130000|2022-02-25 08:52:10|10614.78|10614.78|10614.72|10614.72|10614.78|10614.78|10614.63|10614.63|0
1645779140000|2022-02-25 08:52:20|10615.21|10615.21|10617.84|10617.84|10618.25|10618.25|10615.21|10615.21|0
1645779150000|2022-02-25 08:52:30|10619.56|10619.56|10623.42|10623.42|10623.9|10623.9|10619.56|10619.56|0
1645779160000|2022-02-25 08:52:40|10623.13|10623.13|10623.13|10623.13|10623.85|10623.85|10623.13|10623.13|0
1645779170000|2022-02-25 08:52:50|10623.52|10623.52|10623.91|10623.91|10624.35|10624.35|10623.52|10623.52|0
1645779180000|2022-02-25 08:53:00|10623.67|10623.67|10623.24|10623.24|10623.72|10623.72|10623.24|10623.24|0
1645779190000|2022-02-25 08:53:10|10622.95|10622.95|10622.5|10622.5|10623.19|10623.19|10622.5|10622.5|0
1645779200000|2022-02-25 08:53:20|10622.19|10622.19|10624.05|10624.05|10624.05|10624.05|10622.19|10622.19|0
1645779210000|2022-02-25 08:53:30|10623.7|10623.7|10623.42|10623.42|10623.7|10623.7|10622.38|10622.38|0
1645779220000|2022-02-25 08:53:40|10623.72|10623.72|10624.11|10624.11|10624.11|10624.11|10623.72|10623.72|0
1645779230000|2022-02-25 08:53:50|10623.68|10623.68|10618.33|10618.33|10623.68|10623.68|10617.01|10617.01|0
1645779240000|2022-02-25 08:54:00|10617.99|10617.99|10613.28|10613.28|10618.33|10618.33|10612.94|10612.94|0
1645779250000|2022-02-25 08:54:10|10612.92|10612.92|10608.85|10608.85|10612.92|10612.92|10608.59|10608.59|0
1645779260000|2022-02-25 08:54:20|10608.42|10608.42|10607.79|10607.79|10608.42|10608.42|10607.79|10607.79|0
1645779270000|2022-02-25 08:54:30|10607.63|10607.63|10607.63|10607.63|10607.63|10607.63|10607.63|10607.63|0
1645779280000|2022-02-25 08:54:40|10607.93|10607.93|10607.78|10607.78|10607.93|10607.93|10607.78|10607.78|0
1645779290000|2022-02-25 08:54:50|10608.13|10608.13|10608.13|10608.13|10608.13|10608.13|10608.13|10608.13|0
1645779300000|2022-02-25 08:55:00|10607.53|10607.53|10604.5|10604.5|10607.53|10607.53|10604.5|10604.5|0
1645779310000|2022-02-25 08:55:10|10603.94|10603.94|10603.61|10603.61|10604.26|10604.26|10603.61|10603.61|0
1645779320000|2022-02-25 08:55:20|10604.42|10604.42|10604.99|10604.99|10604.99|10604.99|10604.42|10604.42|0
1645779330000|2022-02-25 08:55:30|10606.08|10606.08|10610.38|10610.38|10610.38|10610.38|10606.08|10606.08|0
1645779340000|2022-02-25 08:55:40|10611.4|10611.4|10613.81|10613.81|10614.96|10614.96|10611.32|10611.32|0
1645779360000|2022-02-25 08:56:00|10615.39|10615.39|10614.09|10614.09|10615.39|10615.39|10614.09|10614.09|0
1645779370000|2022-02-25 08:56:10|10613.78|10613.78|10611.37|10611.37|10613.78|10613.78|10611.37|10611.37|0
1645779380000|2022-02-25 08:56:20|10610.49|10610.49|10607.68|10607.68|10610.49|10610.49|10607.68|10607.68|0
1645779390000|2022-02-25 08:56:30|10605.75|10605.75|10607.09|10607.09|10607.55|10607.55|10605.51|10605.51|0
1645779400000|2022-02-25 08:56:40|10606.76|10606.76|10606.47|10606.47|10606.76|10606.76|10606.31|10606.31|0
1645779410000|2022-02-25 08:56:50|10605.75|10605.75|10605.75|10605.75|10605.75|10605.75|10605.75|10605.75|0
1645779420000|2022-02-25 08:57:00|10606.04|10606.04|10605.57|10605.57|10606.18|10606.18|10605.57|10605.57|0
1645779430000|2022-02-25 08:57:10|10606|10606|10606|10606|10606|10606|10606|10606|0
1645779440000|2022-02-25 08:57:20|10604.84|10604.84|10605.71|10605.71|10605.71|10605.71|10604.84|10604.84|0
1645779450000|2022-02-25 08:57:30|10605.34|10605.34|10605.69|10605.69|10605.69|10605.69|10605.34|10605.34|0
1645779460000|2022-02-25 08:57:40|10604.81|10604.81|10605.85|10605.85|10605.85|10605.85|10604.81|10604.81|0
1645779470000|2022-02-25 08:57:50|10606.56|10606.56|10606.56|10606.56|10606.56|10606.56|10606.56|10606.56|0
1645779480000|2022-02-25 08:58:00|10606.27|10606.27|10606.1|10606.1|10606.53|10606.53|10606.1|10606.1|0
1645779490000|2022-02-25 08:58:10|10605.29|10605.29|10602.59|10602.59|10605.29|10605.29|10602.59|10602.59|0
1645779510000|2022-02-25 08:58:30|10602.05|10602.05|10602.05|10602.05|10602.05|10602.05|10602.05|10602.05|0
1645779520000|2022-02-25 08:58:40|10601.66|10601.66|10600.36|10600.36|10601.66|10601.66|10600.36|10600.36|0
1645779530000|2022-02-25 08:58:50|10600.97|10600.97|10600.14|10600.14|10600.97|10600.97|10600.14|10600.14|0
1645779540000|2022-02-25 08:59:00|10598.56|10598.56|10596.1|10596.1|10598.56|10598.56|10596.1|10596.1|0
1645779550000|2022-02-25 08:59:10|10595.96|10595.96|10595.66|10595.66|10596.14|10596.14|10595.15|10595.15|0
1645779560000|2022-02-25 08:59:20|10595.26|10595.26|10596.17|10596.17|10596.17|10596.17|10595.04|10595.04|0
1645779580000|2022-02-25 08:59:40|10595.69|10595.69|10595.69|10595.69|10596.55|10596.55|10595.69|10595.69|0
1645779590000|2022-02-25 08:59:50|10596.76|10596.76|10596.76|10596.76|10596.76|10596.76|10596.76|10596.76|0
1645779600000|2022-02-25 09:00:00|10596.26|10596.26|10595.89|10595.89|10596.26|10596.26|10595.52|10595.52|0
1645779610000|2022-02-25 09:00:10|10596.2|10596.2|10595.54|10595.54|10598.79|10598.79|10595.54|10595.54|0
1645779620000|2022-02-25 09:00:20|10595.19|10595.19|10589.32|10589.32|10595.63|10595.63|10589.32|10589.32|0
1645779630000|2022-02-25 09:00:30|10588.71|10588.71|10588.36|10588.36|10588.71|10588.71|10588.36|10588.36|0
1645779640000|2022-02-25 09:00:40|10588.56|10588.56|10587.28|10587.28|10588.56|10588.56|10586.65|10586.65|0
1645779650000|2022-02-25 09:00:50|10587.02|10587.02|10587.22|10587.22|10587.44|10587.44|10587.02|10587.02|0
1645779660000|2022-02-25 09:01:00|10587.46|10587.46|10587.35|10587.35|10587.65|10587.65|10587.35|10587.35|0
1645779670000|2022-02-25 09:01:10|10585.92|10585.92|10584.27|10584.27|10585.92|10585.92|10583.83|10583.83|0
1645779680000|2022-02-25 09:01:20|10584.99|10584.99|10585.78|10585.78|10585.78|10585.78|10584.99|10584.99|0
1645779690000|2022-02-25 09:01:30|10585.51|10585.51|10586.3|10586.3|10586.3|10586.3|10585.51|10585.51|0
1645779700000|2022-02-25 09:01:40|10586.52|10586.52|10590.62|10590.62|10590.62|10590.62|10586.41|10586.41|0
1645779710000|2022-02-25 09:01:50|10590.92|10590.92|10590.27|10590.27|10590.92|10590.92|10590.27|10590.27|0
1645779730000|2022-02-25 09:02:10|10590.89|10590.89|10591.61|10591.61|10591.61|10591.61|10590.89|10590.89|0
1645779740000|2022-02-25 09:02:20|10591.14|10591.14|10590.43|10590.43|10591.14|10591.14|10589.99|10589.99|0
1645779750000|2022-02-25 09:02:30|10590.99|10590.99|10590.99|10590.99|10590.99|10590.99|10590.56|10590.56|0
1645779770000|2022-02-25 09:02:50|10589.41|10589.41|10589.81|10589.81|10589.81|10589.81|10589.41|10589.41|0
1645779780000|2022-02-25 09:03:00|10589.6|10589.6|10589.49|10589.49|10590.04|10590.04|10588.72|10588.72|0
1645779800000|2022-02-25 09:03:20|10589.05|10589.05|10589.55|10589.55|10589.75|10589.75|10589.05|10589.05|0
1645779810000|2022-02-25 09:03:30|10589.26|10589.26|10589.45|10589.45|10590.74|10590.74|10589.26|10589.26|0
1645779820000|2022-02-25 09:03:40|10589.88|10589.88|10588.91|10588.91|10589.88|10589.88|10588.91|10588.91|0
1645779830000|2022-02-25 09:03:50|10588.02|10588.02|10578.37|10578.37|10588.02|10588.02|10578.37|10578.37|0
1645779840000|2022-02-25 09:04:00|10577.58|10577.58|10576.61|10576.61|10577.72|10577.72|10576.61|10576.61|0
1645779850000|2022-02-25 09:04:10|10576.41|10576.41|10576.1|10576.1|10576.41|10576.41|10576.1|10576.1|0
1645779860000|2022-02-25 09:04:20|10575.39|10575.39|10573.82|10573.82|10575.68|10575.68|10573.82|10573.82|0
1645779870000|2022-02-25 09:04:30|10573.57|10573.57|10570.77|10570.77|10573.57|10573.57|10570.17|10570.17|0
1645779880000|2022-02-25 09:04:40|10569.8|10569.8|10567.69|10567.69|10569.8|10569.8|10567.55|10567.55|0
1645779890000|2022-02-25 09:04:50|10567.79|10567.79|10565.63|10565.63|10567.79|10567.79|10565.63|10565.63|0
1645779900000|2022-02-25 09:05:00|10565.84|10565.84|10569.52|10569.52|10569.52|10569.52|10565.84|10565.84|0
1645779910000|2022-02-25 09:05:10|10569.06|10569.06|10569.42|10569.42|10569.42|10569.42|10569.06|10569.06|0
1645779920000|2022-02-25 09:05:20|10568.54|10568.54|10568.56|10568.56|10570.4|10570.4|10568.54|10568.54|0
1645779930000|2022-02-25 09:05:30|10568.65|10568.65|10569.01|10569.01|10569.01|10569.01|10568.65|10568.65|0
1645779940000|2022-02-25 09:05:40|10569.31|10569.31|10569.32|10569.32|10569.64|10569.64|10568.32|10568.32|0
1645779950000|2022-02-25 09:05:50|10570.21|10570.21|10570.72|10570.72|10570.72|10570.72|10569.91|10569.91|0
1645779960000|2022-02-25 09:06:00|10572.48|10572.48|10572.92|10572.92|10572.92|10572.92|10572.48|10572.48|0
1645779970000|2022-02-25 09:06:10|10572.04|10572.04|10569.96|10569.96|10572.48|10572.48|10569.95|10569.95|0
1645779980000|2022-02-25 09:06:20|10569.45|10569.45|10561.31|10561.31|10569.45|10569.45|10561.31|10561.31|0
1645779990000|2022-02-25 09:06:30|10559.55|10559.55|10558.82|10558.82|10560.43|10560.43|10558.82|10558.82|0
1645780000000|2022-02-25 09:06:40|10559.61|10559.61|10559.17|10559.17|10559.61|10559.61|10559.17|10559.17|0
1645780010000|2022-02-25 09:06:50|10557.59|10557.59|10558.3|10558.3|10558.91|10558.91|10557.59|10557.59|0
1645780020000|2022-02-25 09:07:00|10558.64|10558.64|10557.3|10557.3|10558.64|10558.64|10556.85|10556.85|0
1645780030000|2022-02-25 09:07:10|10557.5|10557.5|10559.78|10559.78|10559.78|10559.78|10557.5|10557.5|0
1645780040000|2022-02-25 09:07:20|10559.34|10559.34|10559.34|10559.34|10559.34|10559.34|10559.34|10559.34|0
1645780050000|2022-02-25 09:07:30|10558.66|10558.66|10558.22|10558.22|10559.11|10559.11|10558.22|10558.22|0
1645780060000|2022-02-25 09:07:40|10557.34|10557.34|10554.97|10554.97|10557.34|10557.34|10554.97|10554.97|0
1645780070000|2022-02-25 09:07:50|10555.31|10555.31|10557.07|10557.07|10557.07|10557.07|10555.31|10555.31|0
1645780080000|2022-02-25 09:08:00|10557.54|10557.54|10561.27|10561.27|10561.27|10561.27|10557.35|10557.35|0
1645780090000|2022-02-25 09:08:10|10561.62|10561.62|10562.36|10562.36|10562.69|10562.69|10561.62|10561.62|0
1645780100000|2022-02-25 09:08:20|10561.93|10561.93|10565.59|10565.59|10565.59|10565.59|10561.93|10561.93|0
1645780110000|2022-02-25 09:08:30|10566.84|10566.84|10568.86|10568.86|10568.86|10568.86|10566.83|10566.83|0
1645780120000|2022-02-25 09:08:40|10568.67|10568.67|10567.79|10567.79|10568.67|10568.67|10566.41|10566.41|0
1645780130000|2022-02-25 09:08:50|10568|10568|10569.33|10569.33|10569.33|10569.33|10568|10568|0
1645780140000|2022-02-25 09:09:00|10569.44|10569.44|10569.82|10569.82|10570.47|10570.47|10569.25|10569.25|0
1645780150000|2022-02-25 09:09:10|10570.61|10570.61|10572.33|10572.33|10572.33|10572.33|10570.61|10570.61|0
1645780160000|2022-02-25 09:09:20|10572.45|10572.45|10574.42|10574.42|10574.42|10574.42|10572.45|10572.45|0
1645780170000|2022-02-25 09:09:30|10574.87|10574.87|10574.24|10574.24|10574.87|10574.87|10574.24|10574.24|0
1645780180000|2022-02-25 09:09:40|10574.47|10574.47|10574.13|10574.13|10574.47|10574.47|10574.13|10574.13|0
1645780190000|2022-02-25 09:09:50|10573.77|10573.77|10571.91|10571.91|10573.77|10573.77|10570.15|10570.15|0
1645780200000|2022-02-25 09:10:00|10571.7|10571.7|10566.18|10566.18|10571.7|10571.7|10566.18|10566.18|0
1645780210000|2022-02-25 09:10:10|10566|10566|10562.31|10562.31|10566|10566|10562.31|10562.31|0
1645780220000|2022-02-25 09:10:20|10561.87|10561.87|10561.56|10561.56|10561.87|10561.87|10561.43|10561.43|0
1645780230000|2022-02-25 09:10:30|10561.3|10561.3|10560.4|10560.4|10561.3|10561.3|10560.4|10560.4|0
1645780250000|2022-02-25 09:10:50|10559.97|10559.97|10558.68|10558.68|10559.97|10559.97|10558.68|10558.68|0
1645780260000|2022-02-25 09:11:00|10558.76|10558.76|10558.76|10558.76|10558.76|10558.76|10558.76|10558.76|0
1645780270000|2022-02-25 09:11:10|10558.27|10558.27|10558.87|10558.87|10558.87|10558.87|10558.27|10558.27|0
1645780280000|2022-02-25 09:11:20|10559.23|10559.23|10562.46|10562.46|10562.46|10562.46|10559.23|10559.23|0
1645780290000|2022-02-25 09:11:30|10562.32|10562.32|10561.31|10561.31|10562.32|10562.32|10560.88|10560.88|0
1645780300000|2022-02-25 09:11:40|10561.13|10561.13|10560.67|10560.67|10561.13|10561.13|10560.53|10560.53|0
1645780310000|2022-02-25 09:11:50|10561.02|10561.02|10564.6|10564.6|10564.6|10564.6|10560.59|10560.59|0
1645780320000|2022-02-25 09:12:00|10565.46|10565.46|10565.12|10565.12|10565.46|10565.46|10565.12|10565.12|0
1645780330000|2022-02-25 09:12:10|10567.49|10567.49|10569.86|10569.86|10569.86|10569.86|10567.49|10567.49|0
1645780350000|2022-02-25 09:12:30|10570.09|10570.09|10570.09|10570.09|10570.09|10570.09|10570.09|10570.09|0
1645780370000|2022-02-25 09:12:50|10570.52|10570.52|10570.52|10570.52|10570.52|10570.52|10570.52|10570.52|0
1645780380000|2022-02-25 09:13:00|10570.98|10570.98|10572|10572|10572|10572|10570.98|10570.98|0
1645780390000|2022-02-25 09:13:10|10570.71|10570.71|10572.18|10572.18|10572.66|10572.66|10570.71|10570.71|0
1645780410000|2022-02-25 09:13:30|10572.48|10572.48|10569.75|10569.75|10572.48|10572.48|10569.75|10569.75|0
1645780420000|2022-02-25 09:13:40|10568.87|10568.87|10568.87|10568.87|10568.87|10568.87|10568.87|10568.87|0
1645780430000|2022-02-25 09:13:50|10568.75|10568.75|10569.97|10569.97|10570|10570|10568.51|10568.51|0
1645780440000|2022-02-25 09:14:00|10570.16|10570.16|10570.37|10570.37|10570.37|10570.37|10570.16|10570.16|0
1645780460000|2022-02-25 09:14:20|10570.57|10570.57|10571.96|10571.96|10571.96|10571.96|10570.57|10570.57|0
1645780470000|2022-02-25 09:14:30|10572.27|10572.27|10572.58|10572.58|10572.58|10572.58|10572.27|10572.27|0
1645780480000|2022-02-25 09:14:40|10572.46|10572.46|10572.37|10572.37|10572.46|10572.46|10572.19|10572.19|0
1645780500000|2022-02-25 09:15:00|10572.16|10572.16|10578.37|10578.37|10578.86|10578.86|10572.16|10572.16|0
1645780510000|2022-02-25 09:15:10|10579.27|10579.27|10580.21|10580.21|10580.21|10580.21|10579.27|10579.27|0
1645780520000|2022-02-25 09:15:20|10580.57|10580.57|10580.67|10580.67|10580.67|10580.67|10580.57|10580.57|0
1645780530000|2022-02-25 09:15:30|10581.13|10581.13|10584|10584|10584|10584|10581.13|10581.13|0
1645780540000|2022-02-25 09:15:40|10584.23|10584.23|10588.3|10588.3|10588.3|10588.3|10584.23|10584.23|0
1645780550000|2022-02-25 09:15:50|10589.21|10589.21|10588.03|10588.03|10589.57|10589.57|10587.93|10587.93|0
1645780560000|2022-02-25 09:16:00|10587.59|10587.59|10587.51|10587.51|10587.59|10587.59|10586.79|10586.79|0
1645780580000|2022-02-25 09:16:20|10588.3|10588.3|10586.43|10586.43|10588.3|10588.3|10585.99|10585.99|0
1645780590000|2022-02-25 09:16:30|10586.51|10586.51|10586.19|10586.19|10586.51|10586.51|10586.19|10586.19|0
1645780600000|2022-02-25 09:16:40|10586.01|10586.01|10586.24|10586.24|10586.24|10586.24|10586.01|10586.01|0
1645780610000|2022-02-25 09:16:50|10586.44|10586.44|10589.21|10589.21|10589.21|10589.21|10586.44|10586.44|0
1645780620000|2022-02-25 09:17:00|10590.53|10590.53|10591.43|10591.43|10591.43|10591.43|10590.53|10590.53|0
1645780630000|2022-02-25 09:17:10|10591.72|10591.72|10592.51|10592.51|10592.51|10592.51|10591.72|10591.72|0
1645780640000|2022-02-25 09:17:20|10592.25|10592.25|10592.69|10592.69|10593.12|10593.12|10592.25|10592.25|0
1645780650000|2022-02-25 09:17:30|10593.15|10593.15|10595.57|10595.57|10595.57|10595.57|10593.15|10593.15|0
1645780660000|2022-02-25 09:17:40|10597.3|10597.3|10603.59|10603.59|10603.59|10603.59|10597.3|10597.3|0
1645780670000|2022-02-25 09:17:50|10603.78|10603.78|10604.32|10604.32|10604.32|10604.32|10603.78|10603.78|0
1645780680000|2022-02-25 09:18:00|10605.25|10605.25|10605.25|10605.25|10605.25|10605.25|10605.25|10605.25|0
1645780710000|2022-02-25 09:18:30|10605.45|10605.45|10605.33|10605.33|10605.45|10605.45|10605.33|10605.33|0
1645780720000|2022-02-25 09:18:40|10604.87|10604.87|10604.87|10604.87|10604.87|10604.87|10604.87|10604.87|0
1645780730000|2022-02-25 09:18:50|10605.21|10605.21|10602.84|10602.84|10605.21|10605.21|10602.84|10602.84|0
1645780740000|2022-02-25 09:19:00|10603.4|10603.4|10603.4|10603.4|10603.4|10603.4|10603.4|10603.4|0
1645780750000|2022-02-25 09:19:10|10604.98|10604.98|10604.98|10604.98|10604.98|10604.98|10604.98|10604.98|0
1645780770000|2022-02-25 09:19:30|10605.23|10605.23|10603.5|10603.5|10605.23|10605.23|10603.5|10603.5|0
1645780780000|2022-02-25 09:19:40|10602.62|10602.62|10600.14|10600.14|10602.62|10602.62|10599.99|10599.99|0
1645780790000|2022-02-25 09:19:50|10599.2|10599.2|10597.79|10597.79|10599.2|10599.2|10597.79|10597.79|0
1645780800000|2022-02-25 09:20:00|10598.27|10598.27|10598.48|10598.48|10598.48|10598.48|10597.71|10597.71|0
1645780820000|2022-02-25 09:20:20|10598.13|10598.13|10592.5|10592.5|10598.13|10598.13|10592.5|10592.5|0
1645780830000|2022-02-25 09:20:30|10592.15|10592.15|10590.89|10590.89|10592.15|10592.15|10590.89|10590.89|0
1645780840000|2022-02-25 09:20:40|10591.2|10591.2|10590.62|10590.62|10591.48|10591.48|10590.62|10590.62|0
1645780850000|2022-02-25 09:20:50|10592.2|10592.2|10592.2|10592.2|10592.2|10592.2|10592.2|10592.2|0
1645780870000|2022-02-25 09:21:10|10590.88|10590.88|10590.74|10590.74|10590.88|10590.88|10590.74|10590.74|0
1645780880000|2022-02-25 09:21:20|10590.84|10590.84|10590.13|10590.13|10590.84|10590.84|10589.95|10589.95|0
1645780900000|2022-02-25 09:21:40|10589.69|10589.69|10588.59|10588.59|10589.69|10589.69|10588.25|10588.25|0
1645780910000|2022-02-25 09:21:50|10588.82|10588.82|10588.65|10588.65|10588.82|10588.82|10588.65|10588.65|0
1645780920000|2022-02-25 09:22:00|10589.28|10589.28|10591.11|10591.11|10591.11|10591.11|10589.28|10589.28|0
1645780930000|2022-02-25 09:22:10|10590.97|10590.97|10593.08|10593.08|10593.08|10593.08|10590.97|10590.97|0
1645780940000|2022-02-25 09:22:20|10592.65|10592.65|10598.2|10598.2|10598.2|10598.2|10592.65|10592.65|0
1645780950000|2022-02-25 09:22:30|10597.95|10597.95|10597.7|10597.7|10597.95|10597.95|10597.7|10597.7|0
1645780960000|2022-02-25 09:22:40|10598.49|10598.49|10598.49|10598.49|10598.49|10598.49|10598.49|10598.49|0
1645780970000|2022-02-25 09:22:50|10597.8|10597.8|10596.39|10596.39|10597.8|10597.8|10596.39|10596.39|0
1645780980000|2022-02-25 09:23:00|10595.98|10595.98|10594.67|10594.67|10595.98|10595.98|10594.67|10594.67|0
1645780990000|2022-02-25 09:23:10|10593.88|10593.88|10592.18|10592.18|10593.88|10593.88|10592.18|10592.18|0
1645781000000|2022-02-25 09:23:20|10592.63|10592.63|10592.35|10592.35|10592.63|10592.63|10592.35|10592.35|0
1645781020000|2022-02-25 09:23:40|10592.46|10592.46|10592.46|10592.46|10592.46|10592.46|10592.46|10592.46|0
1645781030000|2022-02-25 09:23:50|10592.01|10592.01|10590.58|10590.58|10592.01|10592.01|10590.58|10590.58|0
1645781040000|2022-02-25 09:24:00|10589.64|10589.64|10589.41|10589.41|10589.64|10589.64|10589.41|10589.41|0
1645781050000|2022-02-25 09:24:10|10588.49|10588.49|10588.65|10588.65|10588.65|10588.65|10588.49|10588.49|0
1645781060000|2022-02-25 09:24:20|10589.03|10589.03|10589.03|10589.03|10589.03|10589.03|10589.03|10589.03|0
1645781070000|2022-02-25 09:24:30|10589.19|10589.19|10589.19|10589.19|10589.19|10589.19|10589.19|10589.19|0
1645781080000|2022-02-25 09:24:40|10589.62|10589.62|10589.62|10589.62|10589.62|10589.62|10589.62|10589.62|0
1645781090000|2022-02-25 09:24:50|10589.25|10589.25|10588.02|10588.02|10589.25|10589.25|10588.02|10588.02|0
1645781100000|2022-02-25 09:25:00|10587.81|10587.81|10584.12|10584.12|10587.81|10587.81|10584.12|10584.12|0
1645781110000|2022-02-25 09:25:10|10584.01|10584.01|10582.43|10582.43|10584.01|10584.01|10582.43|10582.43|0
1645781120000|2022-02-25 09:25:20|10582.06|10582.06|10582.06|10582.06|10582.06|10582.06|10582.06|10582.06|0
1645781140000|2022-02-25 09:25:40|10581.27|10581.27|10580.48|10580.48|10581.27|10581.27|10580.48|10580.48|0
1645781160000|2022-02-25 09:26:00|10579.55|10579.55|10581.12|10581.12|10581.12|10581.12|10579.54|10579.54|0
1645781170000|2022-02-25 09:26:10|10581.91|10581.91|10584.82|10584.82|10584.82|10584.82|10579.72|10579.72|0
1645781180000|2022-02-25 09:26:20|10585.45|10585.45|10585.24|10585.24|10585.71|10585.71|10585.24|10585.24|0
1645781190000|2022-02-25 09:26:30|10584.8|10584.8|10582.45|10582.45|10584.8|10584.8|10582.45|10582.45|0
1645781210000|2022-02-25 09:26:50|10582.09|10582.09|10583.54|10583.54|10583.54|10583.54|10582.09|10582.09|0
1645781220000|2022-02-25 09:27:00|10585.12|10585.12|10585.92|10585.92|10585.92|10585.92|10585.12|10585.12|0
1645781230000|2022-02-25 09:27:10|10585.03|10585.03|10584.24|10584.24|10585.03|10585.03|10584.24|10584.24|0
1645781240000|2022-02-25 09:27:20|10583.3|10583.3|10583.3|10583.3|10583.3|10583.3|10583.3|10583.3|0
1645781250000|2022-02-25 09:27:30|10583.53|10583.53|10583.34|10583.34|10583.53|10583.53|10583.34|10583.34|0
1645781260000|2022-02-25 09:27:40|10584.28|10584.28|10584.28|10584.28|10584.28|10584.28|10584.28|10584.28|0
1645781280000|2022-02-25 09:28:00|10583.95|10583.95|10583.95|10583.95|10583.95|10583.95|10583.95|10583.95|0
1645781290000|2022-02-25 09:28:10|10583.72|10583.72|10583.72|10583.72|10583.72|10583.72|10583.72|10583.72|0
1645781300000|2022-02-25 09:28:20|10583.49|10583.49|10583.38|10583.38|10583.49|10583.49|10583.18|10583.18|0
1645781310000|2022-02-25 09:28:30|10582.45|10582.45|10582.45|10582.45|10582.45|10582.45|10582.45|10582.45|0
1645781320000|2022-02-25 09:28:40|10583.01|10583.01|10581.59|10581.59|10583.17|10583.17|10581.59|10581.59|0
1645781330000|2022-02-25 09:28:50|10581.36|10581.36|10580.25|10580.25|10581.36|10581.36|10579.63|10579.63|0
1645781340000|2022-02-25 09:29:00|10579.46|10579.46|10579.46|10579.46|10579.46|10579.46|10579.46|10579.46|0
1645781350000|2022-02-25 09:29:10|10579.32|10579.32|10576.3|10576.3|10579.32|10579.32|10576.3|10576.3|0
1645781360000|2022-02-25 09:29:20|10576.16|10576.16|10579.9|10579.9|10579.9|10579.9|10576.16|10576.16|0
1645781370000|2022-02-25 09:29:30|10581.48|10581.48|10582.34|10582.34|10582.34|10582.34|10581.48|10581.48|0
1645781380000|2022-02-25 09:29:40|10583.23|10583.23|10583.51|10583.51|10583.51|10583.51|10583.08|10583.08|0
1645781410000|2022-02-25 09:30:10|10583.08|10583.08|10580.63|10580.63|10583.08|10583.08|10580.63|10580.63|0
1645781420000|2022-02-25 09:30:20|10580.91|10580.91|10581.59|10581.59|10581.59|10581.59|10580.91|10580.91|0
1645781430000|2022-02-25 09:30:30|10581.18|10581.18|10581.18|10581.18|10581.18|10581.18|10581.18|10581.18|0
1645781450000|2022-02-25 09:30:50|10580.81|10580.81|10575.08|10575.08|10580.81|10580.81|10575.08|10575.08|0
1645781460000|2022-02-25 09:31:00|10574.83|10574.83|10569.04|10569.04|10574.83|10574.83|10569.04|10569.04|0
1645781470000|2022-02-25 09:31:10|10568.82|10568.82|10568.82|10568.82|10568.82|10568.82|10568.82|10568.82|0
1645781480000|2022-02-25 09:31:20|10568.52|10568.52|10568.82|10568.82|10568.82|10568.82|10568.52|10568.52|0
1645781490000|2022-02-25 09:31:30|10568.66|10568.66|10568.15|10568.15|10568.66|10568.66|10567.92|10567.92|0
1645781500000|2022-02-25 09:31:40|10568.02|10568.02|10568.02|10568.02|10568.02|10568.02|10568.02|10568.02|0
1645781510000|2022-02-25 09:31:50|10567.55|10567.55|10569.13|10569.13|10569.27|10569.27|10567.55|10567.55|0
1645781520000|2022-02-25 09:32:00|10569.59|10569.59|10577.67|10577.67|10577.95|10577.95|10569.59|10569.59|0
1645781530000|2022-02-25 09:32:10|10577.04|10577.04|10576.45|10576.45|10577.04|10577.04|10575.99|10575.99|0
1645781540000|2022-02-25 09:32:20|10576.18|10576.18|10576.18|10576.18|10576.18|10576.18|10576.18|10576.18|0
1645781550000|2022-02-25 09:32:30|10576.36|10576.36|10576.36|10576.36|10576.36|10576.36|10576.36|10576.36|0
1645781560000|2022-02-25 09:32:40|10574.99|10574.99|10575.1|10575.1|10575.1|10575.1|10574.55|10574.55|0
1645781580000|2022-02-25 09:33:00|10577.47|10577.47|10577.47|10577.47|10577.47|10577.47|10577.47|10577.47|0
1645781590000|2022-02-25 09:33:10|10577.51|10577.51|10585.72|10585.72|10585.83|10585.83|10577.51|10577.51|0
1645781600000|2022-02-25 09:33:20|10585.9|10585.9|10587.26|10587.26|10587.57|10587.57|10585.9|10585.9|0
1645781610000|2022-02-25 09:33:30|10588.12|10588.12|10587.69|10587.69|10588.12|10588.12|10587.69|10587.69|0
1645781630000|2022-02-25 09:33:50|10586.11|10586.11|10585.22|10585.22|10586.11|10586.11|10585.22|10585.22|0
1645781640000|2022-02-25 09:34:00|10584.3|10584.3|10584.3|10584.3|10584.3|10584.3|10584.3|10584.3|0
1645781660000|2022-02-25 09:34:20|10584.53|10584.53|10586.31|10586.31|10586.31|10586.31|10584.53|10584.53|0
1645781680000|2022-02-25 09:34:40|10585.87|10585.87|10585.87|10585.87|10585.87|10585.87|10585.87|10585.87|0
1645781690000|2022-02-25 09:34:50|10585.43|10585.43|10585.97|10585.97|10585.97|10585.97|10585.43|10585.43|0
1645781700000|2022-02-25 09:35:00|10586.15|10586.15|10585.51|10585.51|10586.15|10586.15|10585.51|10585.51|0
1645781710000|2022-02-25 09:35:10|10585.06|10585.06|10585.06|10585.06|10585.06|10585.06|10585.06|10585.06|0
1645781730000|2022-02-25 09:35:30|10583.81|10583.81|10583.5|10583.5|10583.81|10583.81|10583.5|10583.5|0
1645781740000|2022-02-25 09:35:40|10582.87|10582.87|10583.5|10583.5|10583.5|10583.5|10582.87|10582.87|0
1645781760000|2022-02-25 09:36:00|10583.28|10583.28|10583.28|10583.28|10583.28|10583.28|10583.28|10583.28|0
1645781790000|2022-02-25 09:36:30|10583.13|10583.13|10582.97|10582.97|10583.13|10583.13|10582.43|10582.43|0
1645781800000|2022-02-25 09:36:40|10583.28|10583.28|10583.65|10583.65|10583.65|10583.65|10583.02|10583.02|0
1645781810000|2022-02-25 09:36:50|10584.53|10584.53|10587.81|10587.81|10587.81|10587.81|10584.53|10584.53|0
1645781820000|2022-02-25 09:37:00|10587.46|10587.46|10586.7|10586.7|10587.46|10587.46|10586.7|10586.7|0
1645781830000|2022-02-25 09:37:10|10585.9|10585.9|10584.16|10584.16|10585.9|10585.9|10583.91|10583.91|0
1645781840000|2022-02-25 09:37:20|10583.95|10583.95|10583.95|10583.95|10583.95|10583.95|10583.95|10583.95|0
1645781850000|2022-02-25 09:37:30|10583.07|10583.07|10582.73|10582.73|10583.07|10583.07|10582.73|10582.73|0
1645781860000|2022-02-25 09:37:40|10582.5|10582.5|10581.91|10581.91|10582.5|10582.5|10581.91|10581.91|0
1645781870000|2022-02-25 09:37:50|10582.35|10582.35|10582.44|10582.44|10582.44|10582.44|10582.35|10582.35|0
1645781880000|2022-02-25 09:38:00|10582.12|10582.12|10582.12|10582.12|10582.12|10582.12|10582.12|10582.12|0
1645781890000|2022-02-25 09:38:10|10582.24|10582.24|10582.51|10582.51|10582.51|10582.51|10582.24|10582.24|0
1645781910000|2022-02-25 09:38:30|10582.3|10582.3|10582.3|10582.3|10582.3|10582.3|10582.3|10582.3|0
1645781930000|2022-02-25 09:38:50|10582.08|10582.08|10580.76|10580.76|10582.08|10582.08|10580.76|10580.76|0
1645781940000|2022-02-25 09:39:00|10580.62|10580.62|10580.62|10580.62|10580.62|10580.62|10580.62|10580.62|0
1645781970000|2022-02-25 09:39:30|10581.5|10581.5|10581.5|10581.5|10581.5|10581.5|10581.5|10581.5|0
1645782000000|2022-02-25 09:40:00|10580.71|10580.71|10580.71|10580.71|10580.71|10580.71|10580.71|10580.71|0
1645782010000|2022-02-25 09:40:10|10580.48|10580.48|10579.8|10579.8|10580.48|10580.48|10579.8|10579.8|0
1645782020000|2022-02-25 09:40:20|10579.37|10579.37|10579.15|10579.15|10579.37|10579.37|10579.15|10579.15|0
1645782040000|2022-02-25 09:40:40|10577.82|10577.82|10577.69|10577.69|10577.82|10577.82|10577.69|10577.69|0
1645782050000|2022-02-25 09:40:50|10576.1|10576.1|10573.86|10573.86|10576.1|10576.1|10573.86|10573.86|0
1645782060000|2022-02-25 09:41:00|10574.21|10574.21|10574.37|10574.37|10576.5|10576.5|10573.92|10573.92|0
1645782070000|2022-02-25 09:41:10|10574.61|10574.61|10574.88|10574.88|10574.88|10574.88|10574.61|10574.61|0
1645782080000|2022-02-25 09:41:20|10574.65|10574.65|10574.65|10574.65|10574.65|10574.65|10574.65|10574.65|0
1645782110000|2022-02-25 09:41:50|10575.72|10575.72|10577.73|10577.73|10577.73|10577.73|10575.72|10575.72|0
1645782120000|2022-02-25 09:42:00|10578.34|10578.34|10578.83|10578.83|10579.22|10579.22|10578.34|10578.34|0
1645782130000|2022-02-25 09:42:10|10579.02|10579.02|10579.47|10579.47|10579.47|10579.47|10579.02|10579.02|0
1645782140000|2022-02-25 09:42:20|10579.75|10579.75|10582.12|10582.12|10582.12|10582.12|10579.75|10579.75|0
1645782170000|2022-02-25 09:42:50|10582.78|10582.78|10582.95|10582.95|10583.38|10583.38|10582.78|10582.78|0
1645782190000|2022-02-25 09:43:10|10583.26|10583.26|10583.26|10583.26|10583.26|10583.26|10583.26|10583.26|0
1645782200000|2022-02-25 09:43:20|10583.6|10583.6|10582.34|10582.34|10583.6|10583.6|10582.02|10582.02|0
1645782210000|2022-02-25 09:43:30|10581.71|10581.71|10582.65|10582.65|10582.85|10582.85|10581.52|10581.52|0
1645782220000|2022-02-25 09:43:40|10582.87|10582.87|10581.71|10581.71|10582.87|10582.87|10581.71|10581.71|0
1645782230000|2022-02-25 09:43:50|10581.06|10581.06|10578.8|10578.8|10581.06|10581.06|10578.8|10578.8|0
1645782240000|2022-02-25 09:44:00|10578.96|10578.96|10579.28|10579.28|10579.28|10579.28|10578.96|10578.96|0
1645782250000|2022-02-25 09:44:10|10579.72|10579.72|10581.73|10581.73|10581.73|10581.73|10579.02|10579.02|0
1645782260000|2022-02-25 09:44:20|10581.86|10581.86|10583.03|10583.03|10583.03|10583.03|10581.86|10581.86|0
1645782280000|2022-02-25 09:44:40|10582.91|10582.91|10582.91|10582.91|10582.91|10582.91|10582.91|10582.91|0
1645782310000|2022-02-25 09:45:10|10583.37|10583.37|10584.83|10584.83|10584.83|10584.83|10583.37|10583.37|0
1645782320000|2022-02-25 09:45:20|10585.06|10585.06|10585.28|10585.28|10585.28|10585.28|10585.06|10585.06|0
1645782330000|2022-02-25 09:45:30|10586.07|10586.07|10586.07|10586.07|10586.07|10586.07|10586.07|10586.07|0
1645782340000|2022-02-25 09:45:40|10586.29|10586.29|10588.27|10588.27|10588.27|10588.27|10586.29|10586.29|0
1645782350000|2022-02-25 09:45:50|10588.71|10588.71|10588.71|10588.71|10588.71|10588.71|10588.71|10588.71|0
1645782360000|2022-02-25 09:46:00|10588.25|10588.25|10588.25|10588.25|10588.25|10588.25|10588.25|10588.25|0
1645782370000|2022-02-25 09:46:10|10588.66|10588.66|10592.19|10592.19|10592.19|10592.19|10588.66|10588.66|0
1645782380000|2022-02-25 09:46:20|10592.42|10592.42|10597.45|10597.45|10597.45|10597.45|10592.42|10592.42|0
1645782390000|2022-02-25 09:46:30|10597.74|10597.74|10599.03|10599.03|10599.19|10599.19|10597.74|10597.74|0
1645782400000|2022-02-25 09:46:40|10598.82|10598.82|10602.68|10602.68|10602.68|10602.68|10598.82|10598.82|0
1645782410000|2022-02-25 09:46:50|10602.98|10602.98|10603.17|10603.17|10603.56|10603.56|10602.98|10602.98|0
1645782420000|2022-02-25 09:47:00|10603.61|10603.61|10603.61|10603.61|10603.61|10603.61|10603.61|10603.61|0
1645782430000|2022-02-25 09:47:10|10604.93|10604.93|10605.4|10605.4|10605.4|10605.4|10603.61|10603.61|0
1645782440000|2022-02-25 09:47:20|10604.51|10604.51|10603.74|10603.74|10604.51|10604.51|10603.54|10603.54|0
1645782450000|2022-02-25 09:47:30|10604.45|10604.45|10605.61|10605.61|10605.61|10605.61|10604.45|10604.45|0
1645782460000|2022-02-25 09:47:40|10605.97|10605.97|10605.61|10605.61|10606.83|10606.83|10605.61|10605.61|0
1645782470000|2022-02-25 09:47:50|10605.43|10605.43|10604.75|10604.75|10605.43|10605.43|10604.38|10604.38|0
1645782480000|2022-02-25 09:48:00|10604.84|10604.84|10604.4|10604.4|10604.84|10604.84|10604.4|10604.4|0
1645782490000|2022-02-25 09:48:10|10603.61|10603.61|10603.03|10603.03|10603.61|10603.61|10603.03|10603.03|0
1645782510000|2022-02-25 09:48:30|10603.17|10603.17|10603.17|10603.17|10603.17|10603.17|10603.17|10603.17|0
1645782520000|2022-02-25 09:48:40|10603.08|10603.08|10603.96|10603.96|10603.96|10603.96|10603.08|10603.08|0
1645782530000|2022-02-25 09:48:50|10600.81|10600.81|10598.73|10598.73|10600.81|10600.81|10598.73|10598.73|0
1645782540000|2022-02-25 09:49:00|10598.38|10598.38|10599.24|10599.24|10599.24|10599.24|10598.38|10598.38|0
1645782550000|2022-02-25 09:49:10|10597.92|10597.92|10596.27|10596.27|10597.92|10597.92|10595.88|10595.88|0
1645782560000|2022-02-25 09:49:20|10596.14|10596.14|10593.35|10593.35|10596.14|10596.14|10593.35|10593.35|0
1645782570000|2022-02-25 09:49:30|10591.51|10591.51|10591.95|10591.95|10591.95|10591.95|10591.51|10591.51|0
1645782580000|2022-02-25 09:49:40|10591.51|10591.51|10591.51|10591.51|10591.51|10591.51|10591.51|10591.51|0
1645782590000|2022-02-25 09:49:50|10591.59|10591.59|10593.1|10593.1|10593.35|10593.35|10591.59|10591.59|0
1645782600000|2022-02-25 09:50:00|10593.29|10593.29|10592.06|10592.06|10594.63|10594.63|10592.06|10592.06|0
1645782610000|2022-02-25 09:50:10|10591.86|10591.86|10591.86|10591.86|10591.86|10591.86|10591.86|10591.86|0
1645782620000|2022-02-25 09:50:20|10591.52|10591.52|10591.65|10591.65|10591.65|10591.65|10591.4|10591.4|0
1645782630000|2022-02-25 09:50:30|10592.33|10592.33|10594.29|10594.29|10594.29|10594.29|10592.33|10592.33|0
1645782640000|2022-02-25 09:50:40|10594.04|10594.04|10593.81|10593.81|10594.04|10594.04|10593.81|10593.81|0
1645782650000|2022-02-25 09:50:50|10595.13|10595.13|10595.13|10595.13|10595.13|10595.13|10594.69|10594.69|0
1645782660000|2022-02-25 09:51:00|10595.64|10595.64|10587.15|10587.15|10595.64|10595.64|10587.15|10587.15|0
1645782670000|2022-02-25 09:51:10|10586.22|10586.22|10584.08|10584.08|10586.22|10586.22|10584.08|10584.08|0
1645782690000|2022-02-25 09:51:30|10582.75|10582.75|10584.16|10584.16|10584.16|10584.16|10582.75|10582.75|0
1645782700000|2022-02-25 09:51:40|10584.87|10584.87|10585.16|10585.16|10585.16|10585.16|10584.87|10584.87|0
1645782710000|2022-02-25 09:51:50|10585.31|10585.31|10589.45|10589.45|10589.45|10589.45|10585.31|10585.31|0
1645782720000|2022-02-25 09:52:00|10588.66|10588.66|10588.48|10588.48|10588.66|10588.66|10588.12|10588.12|0
1645782730000|2022-02-25 09:52:10|10588.16|10588.16|10587.05|10587.05|10588.16|10588.16|10587.05|10587.05|0
1645782750000|2022-02-25 09:52:30|10586.59|10586.59|10584.22|10584.22|10586.59|10586.59|10584.22|10584.22|0
1645782760000|2022-02-25 09:52:40|10583.43|10583.43|10585.16|10585.16|10585.16|10585.16|10583.43|10583.43|0
1645782770000|2022-02-25 09:52:50|10584.72|10584.72|10585.17|10585.17|10585.17|10585.17|10584.72|10584.72|0
1645782780000|2022-02-25 09:53:00|10586.05|10586.05|10586.24|10586.24|10586.24|10586.24|10585.33|10585.33|0
1645782790000|2022-02-25 09:53:10|10585.96|10585.96|10585.96|10585.96|10585.96|10585.96|10585.96|10585.96|0
1645782810000|2022-02-25 09:53:30|10586.83|10586.83|10587.36|10587.36|10588.08|10588.08|10586.83|10586.83|0
1645782820000|2022-02-25 09:53:40|10587.01|10587.01|10587.01|10587.01|10587.01|10587.01|10587.01|10587.01|0
1645782830000|2022-02-25 09:53:50|10586.65|10586.65|10589.46|10589.46|10589.46|10589.46|10585.6|10585.6|0
1645782840000|2022-02-25 09:54:00|10589.17|10589.17|10588.96|10588.96|10589.17|10589.17|10588.96|10588.96|0
1645782850000|2022-02-25 09:54:10|10589.42|10589.42|10589.42|10589.42|10589.42|10589.42|10589.42|10589.42|0
1645782860000|2022-02-25 09:54:20|10589.02|10589.02|10589.69|10589.69|10589.69|10589.69|10589.02|10589.02|0
1645782870000|2022-02-25 09:54:30|10589.89|10589.89|10589.62|10589.62|10590.03|10590.03|10589.16|10589.16|0
1645782880000|2022-02-25 09:54:40|10589.18|10589.18|10589.18|10589.18|10589.18|10589.18|10589.18|10589.18|0
1645782900000|2022-02-25 09:55:00|10588.96|10588.96|10588.96|10588.96|10588.96|10588.96|10588.96|10588.96|0
1645782910000|2022-02-25 09:55:10|10588.86|10588.86|10588.67|10588.67|10588.86|10588.86|10588.67|10588.67|0
1645782920000|2022-02-25 09:55:20|10589.46|10589.46|10592.43|10592.43|10592.43|10592.43|10589.14|10589.14|0
1645782930000|2022-02-25 09:55:30|10592.32|10592.32|10592.42|10592.42|10592.42|10592.42|10592.32|10592.32|0
1645782940000|2022-02-25 09:55:40|10592.65|10592.65|10592.65|10592.65|10592.65|10592.65|10592.65|10592.65|0
1645782960000|2022-02-25 09:56:00|10593.14|10593.14|10594.38|10594.38|10594.38|10594.38|10593.14|10593.14|0
1645782970000|2022-02-25 09:56:10|10596.4|10596.4|10596.89|10596.89|10596.89|10596.89|10596.4|10596.4|0
1645782980000|2022-02-25 09:56:20|10597.33|10597.33|10598.21|10598.21|10598.21|10598.21|10597.31|10597.31|0
1645782990000|2022-02-25 09:56:30|10598.47|10598.47|10600.96|10600.96|10600.96|10600.96|10598.47|10598.47|0
1645783000000|2022-02-25 09:56:40|10601.34|10601.34|10600.91|10600.91|10601.34|10601.34|10600.91|10600.91|0
1645783010000|2022-02-25 09:56:50|10600.2|10600.2|10600.69|10600.69|10600.69|10600.69|10599.76|10599.76|0
1645783020000|2022-02-25 09:57:00|10600.36|10600.36|10601.63|10601.63|10601.63|10601.63|10599.86|10599.86|0
1645783030000|2022-02-25 09:57:10|10601.34|10601.34|10600.36|10600.36|10601.34|10601.34|10600.36|10600.36|0
1645783040000|2022-02-25 09:57:20|10599.57|10599.57|10596.62|10596.62|10599.57|10599.57|10596.52|10596.52|0
1645783050000|2022-02-25 09:57:30|10596.72|10596.72|10596.72|10596.72|10596.72|10596.72|10596.72|10596.72|0
1645783060000|2022-02-25 09:57:40|10595.93|10595.93|10595.93|10595.93|10595.93|10595.93|10595.93|10595.93|0
1645783070000|2022-02-25 09:57:50|10595.49|10595.49|10595.49|10595.49|10595.49|10595.49|10595.49|10595.49|0
1645783080000|2022-02-25 09:58:00|10595.02|10595.02|10596.1|10596.1|10596.45|10596.45|10594.57|10594.57|0
1645783090000|2022-02-25 09:58:10|10596.33|10596.33|10597.92|10597.92|10597.92|10597.92|10596.33|10596.33|0
1645783100000|2022-02-25 09:58:20|10598.8|10598.8|10599.06|10599.06|10599.24|10599.24|10598.8|10598.8|0
1645783110000|2022-02-25 09:58:30|10599.27|10599.27|10599.27|10599.27|10599.27|10599.27|10599.27|10599.27|0
1645783130000|2022-02-25 09:58:50|10599.08|10599.08|10599.17|10599.17|10599.96|10599.96|10599.08|10599.08|0
1645783140000|2022-02-25 09:59:00|10598.87|10598.87|10598.87|10598.87|10598.87|10598.87|10598.87|10598.87|0
1645783150000|2022-02-25 09:59:10|10598.75|10598.75|10598.75|10598.75|10598.75|10598.75|10598.75|10598.75|0
1645783160000|2022-02-25 09:59:20|10598.92|10598.92|10599.64|10599.64|10599.64|10599.64|10598.92|10598.92|0
1645783180000|2022-02-25 09:59:40|10599.5|10599.5|10599.5|10599.5|10599.5|10599.5|10599.5|10599.5|0
1645783190000|2022-02-25 09:59:50|10598.71|10598.71|10597.09|10597.09|10598.71|10598.71|10597.09|10597.09|0
1645783200000|2022-02-25 10:00:00|10596.16|10596.16|10595.73|10595.73|10596.22|10596.22|10595.73|10595.73|0
1645783210000|2022-02-25 10:00:10|10595.32|10595.32|10590.35|10590.35|10595.32|10595.32|10590.35|10590.35|0
1645783220000|2022-02-25 10:00:20|10590.65|10590.65|10588.03|10588.03|10590.65|10590.65|10587.93|10587.93|0
1645783230000|2022-02-25 10:00:30|10587.73|10587.73|10588.43|10588.43|10588.73|10588.73|10587.73|10587.73|0
1645783240000|2022-02-25 10:00:40|10587.64|10587.64|10586.76|10586.76|10587.64|10587.64|10586.76|10586.76|0
1645783250000|2022-02-25 10:00:50|10587.64|10587.64|10588.08|10588.08|10588.08|10588.08|10587.64|10587.64|0
1645783260000|2022-02-25 10:01:00|10587.33|10587.33|10587.33|10587.33|10587.33|10587.33|10587.33|10587.33|0
1645783270000|2022-02-25 10:01:10|10586.78|10586.78|10586.55|10586.55|10586.78|10586.78|10586.55|10586.55|0
1645783280000|2022-02-25 10:01:20|10585.83|10585.83|10586.95|10586.95|10586.95|10586.95|10585.83|10585.83|0
1645783290000|2022-02-25 10:01:30|10587.83|10587.83|10587.83|10587.83|10587.83|10587.83|10587.83|10587.83|0
1645783310000|2022-02-25 10:01:50|10589.59|10589.59|10589.78|10589.78|10589.78|10589.78|10589.59|10589.59|0
1645783320000|2022-02-25 10:02:00|10589.53|10589.53|10589.53|10589.53|10589.53|10589.53|10589.53|10589.53|0
1645783330000|2022-02-25 10:02:10|10589.97|10589.97|10590.85|10590.85|10590.85|10590.85|10589.97|10589.97|0
1645783360000|2022-02-25 10:02:40|10590.74|10590.74|10590.74|10590.74|10590.74|10590.74|10590.74|10590.74|0
1645783370000|2022-02-25 10:02:50|10591.17|10591.17|10591.63|10591.63|10591.63|10591.63|10591.17|10591.17|0
1645783380000|2022-02-25 10:03:00|10593.66|10593.66|10599.27|10599.27|10599.27|10599.27|10593.66|10593.66|0
1645783390000|2022-02-25 10:03:10|10600.42|10600.42|10600.7|10600.7|10601.12|10601.12|10600.42|10600.42|0
1645783400000|2022-02-25 10:03:20|10601.32|10601.32|10601.32|10601.32|10601.32|10601.32|10601.32|10601.32|0
1645783410000|2022-02-25 10:03:30|10602.2|10602.2|10603.27|10603.27|10603.27|10603.27|10602.2|10602.2|0
1645783420000|2022-02-25 10:03:40|10602.96|10602.96|10603.27|10603.27|10603.27|10603.27|10602.96|10602.96|0
1645783430000|2022-02-25 10:03:50|10602.65|10602.65|10600.28|10600.28|10602.65|10602.65|10599.84|10599.84|0
1645783440000|2022-02-25 10:04:00|10600.14|10600.14|10599.05|10599.05|10600.14|10600.14|10599.05|10599.05|0
1645783450000|2022-02-25 10:04:10|10599.37|10599.37|10599.37|10599.37|10599.37|10599.37|10599.37|10599.37|0
1645783460000|2022-02-25 10:04:20|10599.55|10599.55|10599.55|10599.55|10599.55|10599.55|10599.55|10599.55|0
1645783470000|2022-02-25 10:04:30|10599.87|10599.87|10599.55|10599.55|10599.87|10599.87|10599.55|10599.55|0
1645783480000|2022-02-25 10:04:40|10599.37|10599.37|10598.74|10598.74|10599.37|10599.37|10598.74|10598.74|0
1645783490000|2022-02-25 10:04:50|10598.99|10598.99|10599.33|10599.33|10599.33|10599.33|10598.99|10598.99|0
1645783500000|2022-02-25 10:05:00|10599.96|10599.96|10604.28|10604.28|10604.28|10604.28|10599.96|10599.96|0
1645783510000|2022-02-25 10:05:10|10604.53|10604.53|10605.57|10605.57|10605.57|10605.57|10604.28|10604.28|0
1645783520000|2022-02-25 10:05:20|10605.35|10605.35|10606.04|10606.04|10606.04|10606.04|10605.35|10605.35|0
1645783540000|2022-02-25 10:05:40|10606.75|10606.75|10608.75|10608.75|10608.75|10608.75|10606.64|10606.64|0
1645783550000|2022-02-25 10:05:50|10609.18|10609.18|10609.18|10609.18|10609.18|10609.18|10609.18|10609.18|0
1645783560000|2022-02-25 10:06:00|10609.32|10609.32|10607.83|10607.83|10609.32|10609.32|10607.83|10607.83|0
1645783570000|2022-02-25 10:06:10|10607.91|10607.91|10607.68|10607.68|10607.91|10607.91|10607.68|10607.68|0
1645783580000|2022-02-25 10:06:20|10608.39|10608.39|10608.9|10608.9|10608.9|10608.9|10608.03|10608.03|0
1645783590000|2022-02-25 10:06:30|10609.14|10609.14|10610.11|10610.11|10610.11|10610.11|10609.14|10609.14|0
1645783600000|2022-02-25 10:06:40|10609.92|10609.92|10609.92|10609.92|10609.92|10609.92|10609.92|10609.92|0
1645783610000|2022-02-25 10:06:50|10608.34|10608.34|10608.34|10608.34|10608.34|10608.34|10608.34|10608.34|0
1645783620000|2022-02-25 10:07:00|10609.41|10609.41|10611.4|10611.4|10611.79|10611.79|10609.41|10609.41|0
1645783630000|2022-02-25 10:07:10|10611.86|10611.86|10612.92|10612.92|10612.92|10612.92|10611.86|10611.86|0
1645783640000|2022-02-25 10:07:20|10613.13|10613.13|10618.11|10618.11|10618.11|10618.11|10613.13|10613.13|0
1645783650000|2022-02-25 10:07:30|10617.74|10617.74|10617.94|10617.94|10617.94|10617.94|10617.74|10617.74|0
1645783660000|2022-02-25 10:07:40|10618.05|10618.05|10617.57|10617.57|10618.49|10618.49|10617.57|10617.57|0
1645783670000|2022-02-25 10:07:50|10617.14|10617.14|10617.14|10617.14|10617.14|10617.14|10617.14|10617.14|0
1645783680000|2022-02-25 10:08:00|10614.21|10614.21|10614.21|10614.21|10614.21|10614.21|10614.21|10614.21|0
1645783690000|2022-02-25 10:08:10|10614.78|10614.78|10614.55|10614.55|10614.78|10614.78|10614.32|10614.32|0
1645783700000|2022-02-25 10:08:20|10615.07|10615.07|10614.76|10614.76|10615.07|10615.07|10614.76|10614.76|0
1645783710000|2022-02-25 10:08:30|10614.58|10614.58|10613.65|10613.65|10614.58|10614.58|10613.65|10613.65|0
1645783720000|2022-02-25 10:08:40|10612.86|10612.86|10611.55|10611.55|10612.86|10612.86|10611.55|10611.55|0
1645783730000|2022-02-25 10:08:50|10610.48|10610.48|10610.29|10610.29|10610.48|10610.48|10610.29|10610.29|0
1645783740000|2022-02-25 10:09:00|10609.98|10609.98|10609.98|10609.98|10609.98|10609.98|10609.98|10609.98|0
1645783750000|2022-02-25 10:09:10|10609.67|10609.67|10609.87|10609.87|10609.87|10609.87|10609.43|10609.43|0
1645783780000|2022-02-25 10:09:40|10608.98|10608.98|10608.18|10608.18|10608.98|10608.98|10607.75|10607.75|0
1645783790000|2022-02-25 10:09:50|10608.33|10608.33|10607.62|10607.62|10608.33|10608.33|10607.62|10607.62|0
1645783800000|2022-02-25 10:10:00|10605.48|10605.48|10605.67|10605.67|10605.67|10605.67|10605.48|10605.48|0
1645783810000|2022-02-25 10:10:10|10602.51|10602.51|10601.56|10601.56|10602.51|10602.51|10601.56|10601.56|0
1645783820000|2022-02-25 10:10:20|10601.31|10601.31|10598.49|10598.49|10601.44|10601.44|10598.49|10598.49|0
1645783830000|2022-02-25 10:10:30|10596.57|10596.57|10590.62|10590.62|10596.57|10596.57|10589.7|10589.7|0
1645783840000|2022-02-25 10:10:40|10590.32|10590.32|10593.11|10593.11|10593.11|10593.11|10590.32|10590.32|0
1645783850000|2022-02-25 10:10:50|10592.23|10592.23|10592.23|10592.23|10592.23|10592.23|10592.23|10592.23|0
1645783890000|2022-02-25 10:11:30|10592.35|10592.35|10592.35|10592.35|10592.35|10592.35|10592.35|10592.35|0
1645783900000|2022-02-25 10:11:40|10591.63|10591.63|10591.68|10591.68|10592.42|10592.42|10591.63|10591.63|0
1645783910000|2022-02-25 10:11:50|10591.41|10591.41|10591.41|10591.41|10591.41|10591.41|10591.41|10591.41|0
1645783920000|2022-02-25 10:12:00|10591.23|10591.23|10591.23|10591.23|10591.23|10591.23|10591.23|10591.23|0
1645783930000|2022-02-25 10:12:10|10590.36|10590.36|10590.36|10590.36|10590.36|10590.36|10590.36|10590.36|0
1645783940000|2022-02-25 10:12:20|10590.8|10590.8|10591.23|10591.23|10591.23|10591.23|10590.8|10590.8|0
1645783950000|2022-02-25 10:12:30|10592.12|10592.12|10591.96|10591.96|10592.19|10592.19|10591.76|10591.76|0
1645783960000|2022-02-25 10:12:40|10592.26|10592.26|10592.26|10592.26|10592.26|10592.26|10592.26|10592.26|0
1645783970000|2022-02-25 10:12:50|10592.98|10592.98|10592.98|10592.98|10592.98|10592.98|10592.98|10592.98|0
1645784000000|2022-02-25 10:13:20|10593.35|10593.35|10592.63|10592.63|10593.35|10593.35|10592.63|10592.63|0
1645784010000|2022-02-25 10:13:30|10592.75|10592.75|10594.86|10594.86|10595.17|10595.17|10592.75|10592.75|0
1645784020000|2022-02-25 10:13:40|10595.17|10595.17|10601.79|10601.79|10601.79|10601.79|10595.17|10595.17|0
1645784030000|2022-02-25 10:13:50|10603.22|10603.22|10603.74|10603.74|10603.94|10603.94|10602.89|10602.89|0
1645784040000|2022-02-25 10:14:00|10603.38|10603.38|10603.38|10603.38|10603.38|10603.38|10603.38|10603.38|0
1645784050000|2022-02-25 10:14:10|10603.15|10603.15|10606.38|10606.38|10606.38|10606.38|10603.15|10603.15|0
1645784060000|2022-02-25 10:14:20|10607.67|10607.67|10608.01|10608.01|10608.01|10608.01|10607.32|10607.32|0
1645784070000|2022-02-25 10:14:30|10608.37|10608.37|10612.92|10612.92|10612.92|10612.92|10608.37|10608.37|0
1645784080000|2022-02-25 10:14:40|10613.46|10613.46|10614.18|10614.18|10614.18|10614.18|10613.46|10613.46|0
1645784090000|2022-02-25 10:14:50|10619.71|10619.71|10622.94|10622.94|10622.94|10622.94|10619.71|10619.71|0
1645784100000|2022-02-25 10:15:00|10622.63|10622.63|10624.76|10624.76|10624.76|10624.76|10622|10622|0
1645784110000|2022-02-25 10:15:10|10624.87|10624.87|10626.28|10626.28|10626.28|10626.28|10624.87|10624.87|0
1645784120000|2022-02-25 10:15:20|10627.01|10627.01|10626.87|10626.87|10627.73|10627.73|10626.87|10626.87|0
1645784130000|2022-02-25 10:15:30|10628.64|10628.64|10628.94|10628.94|10628.94|10628.94|10628.64|10628.64|0
1645784140000|2022-02-25 10:15:40|10629.13|10629.13|10629.49|10629.49|10629.49|10629.49|10629.13|10629.13|0
1645784160000|2022-02-25 10:16:00|10628.63|10628.63|10628.63|10628.63|10628.63|10628.63|10628.63|10628.63|0
1645784170000|2022-02-25 10:16:10|10628.72|10628.72|10629.06|10629.06|10629.06|10629.06|10628.72|10628.72|0
1645784180000|2022-02-25 10:16:20|10629.38|10629.38|10630.7|10630.7|10630.7|10630.7|10629.38|10629.38|0
1645784190000|2022-02-25 10:16:30|10631.99|10631.99|10631.8|10631.8|10631.99|10631.99|10631.8|10631.8|0
1645784200000|2022-02-25 10:16:40|10631.95|10631.95|10631.95|10631.95|10631.95|10631.95|10631.95|10631.95|0
1645784210000|2022-02-25 10:16:50|10632.89|10632.89|10633.76|10633.76|10633.91|10633.91|10632.21|10632.21|0
1645784220000|2022-02-25 10:17:00|10632.89|10632.89|10637.32|10637.32|10637.32|10637.32|10632.89|10632.89|0
1645784230000|2022-02-25 10:17:10|10637.95|10637.95|10637.69|10637.69|10637.95|10637.95|10637.06|10637.06|0
1645784250000|2022-02-25 10:17:30|10637.48|10637.48|10637.26|10637.26|10637.48|10637.48|10637.26|10637.26|0
1645784260000|2022-02-25 10:17:40|10637.36|10637.36|10638.14|10638.14|10638.94|10638.94|10637.36|10637.36|0
1645784270000|2022-02-25 10:17:50|10639.44|10639.44|10639.44|10639.44|10639.44|10639.44|10639.44|10639.44|0
1645784290000|2022-02-25 10:18:10|10640.23|10640.23|10640.94|10640.94|10640.94|10640.94|10640.23|10640.23|0
1645784310000|2022-02-25 10:18:30|10641.09|10641.09|10640.66|10640.66|10641.09|10641.09|10640.66|10640.66|0
1645784330000|2022-02-25 10:18:50|10641.22|10641.22|10640.2|10640.2|10641.22|10641.22|10640.2|10640.2|0
1645784340000|2022-02-25 10:19:00|10638.63|10638.63|10638.28|10638.28|10638.63|10638.63|10638.28|10638.28|0
1645784350000|2022-02-25 10:19:10|10638.43|10638.43|10637.28|10637.28|10638.43|10638.43|10637.28|10637.28|0
1645784360000|2022-02-25 10:19:20|10637.19|10637.19|10637.91|10637.91|10637.91|10637.91|10637.19|10637.19|0
1645784380000|2022-02-25 10:19:40|10636.15|10636.15|10635.71|10635.71|10636.15|10636.15|10635.71|10635.71|0
1645784390000|2022-02-25 10:19:50|10635.52|10635.52|10636.87|10636.87|10636.87|10636.87|10635.52|10635.52|0
1645784400000|2022-02-25 10:20:00|10636.79|10636.79|10644.19|10644.19|10644.19|10644.19|10636.79|10636.79|0
1645784410000|2022-02-25 10:20:10|10644.47|10644.47|10645.45|10645.45|10645.45|10645.45|10644.47|10644.47|0
1645784430000|2022-02-25 10:20:30|10645.22|10645.22|10644.15|10644.15|10645.22|10645.22|10644.15|10644.15|0
1645784440000|2022-02-25 10:20:40|10643.81|10643.81|10644.38|10644.38|10644.38|10644.38|10643.81|10643.81|0
1645784460000|2022-02-25 10:21:00|10643.94|10643.94|10643.94|10643.94|10643.94|10643.94|10643.94|10643.94|0
1645784470000|2022-02-25 10:21:10|10643.75|10643.75|10642.87|10642.87|10643.75|10643.75|10642.87|10642.87|0
1645784480000|2022-02-25 10:21:20|10643.05|10643.05|10640.5|10640.5|10643.05|10643.05|10640.07|10640.07|0
1645784500000|2022-02-25 10:21:40|10640.93|10640.93|10640.93|10640.93|10640.93|10640.93|10640.93|10640.93|0
1645784510000|2022-02-25 10:21:50|10641.07|10641.07|10642.33|10642.33|10642.65|10642.65|10641.07|10641.07|0
1645784520000|2022-02-25 10:22:00|10643.05|10643.05|10642.95|10642.95|10643.05|10643.05|10642.95|10642.95|0
1645784530000|2022-02-25 10:22:10|10642.84|10642.84|10642.84|10642.84|10642.84|10642.84|10642.84|10642.84|0
1645784540000|2022-02-25 10:22:20|10643.2|10643.2|10646.78|10646.78|10646.78|10646.78|10643.2|10643.2|0
1645784550000|2022-02-25 10:22:30|10647.1|10647.1|10647.53|10647.53|10647.53|10647.53|10647.09|10647.09|0
1645784570000|2022-02-25 10:22:50|10648.03|10648.03|10648.03|10648.03|10648.03|10648.03|10648.03|10648.03|0
1645784580000|2022-02-25 10:23:00|10647.72|10647.72|10648.68|10648.68|10648.68|10648.68|10647.72|10647.72|0
1645784600000|2022-02-25 10:23:20|10649.11|10649.11|10648.97|10648.97|10649.11|10649.11|10648.97|10648.97|0
1645784610000|2022-02-25 10:23:30|10649.09|10649.09|10651.24|10651.24|10651.24|10651.24|10649.09|10649.09|0
1645784620000|2022-02-25 10:23:40|10650.89|10650.89|10650.31|10650.31|10650.89|10650.89|10650.31|10650.31|0
1645784630000|2022-02-25 10:23:50|10650.18|10650.18|10650.62|10650.62|10650.62|10650.62|10650.18|10650.18|0
1645784640000|2022-02-25 10:24:00|10650.92|10650.92|10650.92|10650.92|10650.92|10650.92|10650.92|10650.92|0
1645784650000|2022-02-25 10:24:10|10651.13|10651.13|10656.42|10656.42|10656.42|10656.42|10651.13|10651.13|0
1645784660000|2022-02-25 10:24:20|10656.63|10656.63|10658.11|10658.11|10658.11|10658.11|10656.63|10656.63|0
1645784680000|2022-02-25 10:24:40|10658.9|10658.9|10658.9|10658.9|10658.9|10658.9|10658.9|10658.9|0
1645784690000|2022-02-25 10:24:50|10659.23|10659.23|10658.11|10658.11|10659.23|10659.23|10658.11|10658.11|0
1645784710000|2022-02-25 10:25:10|10657.25|10657.25|10657.25|10657.25|10657.25|10657.25|10657.25|10657.25|0
1645784730000|2022-02-25 10:25:30|10658.17|10658.17|10658.17|10658.17|10658.17|10658.17|10658.17|10658.17|0
1645784740000|2022-02-25 10:25:40|10658.75|10658.75|10659.04|10659.04|10659.04|10659.04|10658.6|10658.6|0
1645784760000|2022-02-25 10:26:00|10658.85|10658.85|10658.06|10658.06|10658.85|10658.85|10658.06|10658.06|0
1645784770000|2022-02-25 10:26:10|10657.91|10657.91|10657.91|10657.91|10657.91|10657.91|10657.91|10657.91|0
1645784790000|2022-02-25 10:26:30|10657.46|10657.46|10657.27|10657.27|10657.57|10657.57|10657.27|10657.27|0
1645784800000|2022-02-25 10:26:40|10657.9|10657.9|10655.29|10655.29|10658.53|10658.53|10655.29|10655.29|0
1645784810000|2022-02-25 10:26:50|10654.14|10654.14|10652.9|10652.9|10654.83|10654.83|10652.9|10652.9|0
1645784820000|2022-02-25 10:27:00|10652.55|10652.55|10652.55|10652.55|10652.55|10652.55|10652.55|10652.55|0
1645784830000|2022-02-25 10:27:10|10652.76|10652.76|10652.76|10652.76|10652.76|10652.76|10652.76|10652.76|0
1645784840000|2022-02-25 10:27:20|10652.5|10652.5|10652.5|10652.5|10652.5|10652.5|10652.5|10652.5|0
1645784860000|2022-02-25 10:27:40|10651.62|10651.62|10650.55|10650.55|10651.62|10651.62|10650.55|10650.55|0
1645784870000|2022-02-25 10:27:50|10650.11|10650.11|10650.11|10650.11|10650.11|10650.11|10650.11|10650.11|0
1645784880000|2022-02-25 10:28:00|10649.16|10649.16|10649.16|10649.16|10649.16|10649.16|10649.16|10649.16|0
1645784890000|2022-02-25 10:28:10|10648.72|10648.72|10648.72|10648.72|10648.72|10648.72|10648.72|10648.72|0
1645784910000|2022-02-25 10:28:30|10648.87|10648.87|10647.63|10647.63|10648.87|10648.87|10647.63|10647.63|0
1645784940000|2022-02-25 10:29:00|10647|10647|10646.84|10646.84|10647|10647|10646.49|10646.49|0
1645784950000|2022-02-25 10:29:10|10645.98|10645.98|10645.98|10645.98|10645.98|10645.98|10645.98|10645.98|0
1645784960000|2022-02-25 10:29:20|10645.87|10645.87|10645.87|10645.87|10645.87|10645.87|10645.87|10645.87|0
1645784970000|2022-02-25 10:29:30|10647.63|10647.63|10647.47|10647.47|10647.63|10647.63|10647.39|10647.39|0
1645784980000|2022-02-25 10:29:40|10649.84|10649.84|10649.51|10649.51|10649.84|10649.84|10649.4|10649.4|0
1645785000000|2022-02-25 10:30:00|10649.87|10649.87|10650.22|10650.22|10650.22|10650.22|10649.87|10649.87|0
1645785010000|2022-02-25 10:30:10|10650.36|10650.36|10651.15|10651.15|10651.15|10651.15|10650.36|10650.36|0
1645785030000|2022-02-25 10:30:30|10651.38|10651.38|10651.38|10651.38|10651.38|10651.38|10651.38|10651.38|0
1645785050000|2022-02-25 10:30:50|10651.19|10651.19|10651.19|10651.19|10651.19|10651.19|10651.19|10651.19|0
1645785060000|2022-02-25 10:31:00|10650.33|10650.33|10650.79|10650.79|10650.79|10650.79|10650.33|10650.33|0
1645785080000|2022-02-25 10:31:20|10649.21|10649.21|10650|10650|10650.36|10650.36|10649.21|10649.21|0
1645785090000|2022-02-25 10:31:30|10650.22|10650.22|10650.44|10650.44|10650.44|10650.44|10650.22|10650.22|0
1645785110000|2022-02-25 10:31:50|10650.88|10650.88|10654.34|10654.34|10654.34|10654.34|10650.53|10650.53|0
1645785120000|2022-02-25 10:32:00|10654.15|10654.15|10653.85|10653.85|10654.15|10654.15|10653.85|10653.85|0
1645785130000|2022-02-25 10:32:10|10652.97|10652.97|10652.97|10652.97|10652.97|10652.97|10652.97|10652.97|0
1645785140000|2022-02-25 10:32:20|10652.66|10652.66|10651.29|10651.29|10652.66|10652.66|10651.29|10651.29|0
1645785150000|2022-02-25 10:32:30|10650.69|10650.69|10650.14|10650.14|10650.69|10650.69|10650.14|10650.14|0
1645785160000|2022-02-25 10:32:40|10649.98|10649.98|10648.99|10648.99|10649.98|10649.98|10648.99|10648.99|0
1645785170000|2022-02-25 10:32:50|10648.85|10648.85|10648.14|10648.14|10648.85|10648.85|10647.78|10647.78|0
1645785180000|2022-02-25 10:33:00|10644.98|10644.98|10642.91|10642.91|10644.98|10644.98|10642.62|10642.62|0
1645785190000|2022-02-25 10:33:10|10642.4|10642.4|10641.25|10641.25|10642.4|10642.4|10641.25|10641.25|0
1645785200000|2022-02-25 10:33:20|10641.68|10641.68|10641.18|10641.18|10641.68|10641.68|10641.18|10641.18|0
1645785210000|2022-02-25 10:33:30|10641.54|10641.54|10642.26|10642.26|10642.86|10642.86|10641.54|10641.54|0
1645785220000|2022-02-25 10:33:40|10641.92|10641.92|10641.58|10641.58|10641.92|10641.92|10641.58|10641.58|0
1645785230000|2022-02-25 10:33:50|10641.46|10641.46|10641.46|10641.46|10641.46|10641.46|10641.46|10641.46|0
1645785240000|2022-02-25 10:34:00|10641.35|10641.35|10641.26|10641.26|10641.35|10641.35|10641.26|10641.26|0
1645785250000|2022-02-25 10:34:10|10641.49|10641.49|10641.6|10641.6|10641.6|10641.6|10641.49|10641.49|0
1645785260000|2022-02-25 10:34:20|10641.78|10641.78|10641.78|10641.78|10642|10642|10641.78|10641.78|0
1645785270000|2022-02-25 10:34:30|10641.6|10641.6|10641.69|10641.69|10642.48|10642.48|10641.6|10641.6|0
1645785280000|2022-02-25 10:34:40|10641.25|10641.25|10641.25|10641.25|10641.25|10641.25|10641.25|10641.25|0
1645785300000|2022-02-25 10:35:00|10642.13|10642.13|10642.93|10642.93|10642.93|10642.93|10642.13|10642.13|0
1645785340000|2022-02-25 10:35:40|10642.6|10642.6|10643.29|10643.29|10643.29|10643.29|10642.6|10642.6|0
1645785350000|2022-02-25 10:35:50|10643.64|10643.64|10643.21|10643.21|10643.64|10643.64|10643.21|10643.21|0
1645785360000|2022-02-25 10:36:00|10643.84|10643.84|10644.62|10644.62|10644.62|10644.62|10643.84|10643.84|0
1645785370000|2022-02-25 10:36:10|10644.98|10644.98|10644.98|10644.98|10644.98|10644.98|10644.98|10644.98|0
1645785380000|2022-02-25 10:36:20|10644.49|10644.49|10644.49|10644.49|10644.49|10644.49|10644.49|10644.49|0
1645785390000|2022-02-25 10:36:30|10645.05|10645.05|10647.39|10647.39|10647.39|10647.39|10645.05|10645.05|0
1645785400000|2022-02-25 10:36:40|10647.82|10647.82|10647.88|10647.88|10648.32|10648.32|10647.82|10647.82|0
1645785410000|2022-02-25 10:36:50|10648.8|10648.8|10648.65|10648.65|10648.8|10648.8|10648.65|10648.65|0
1645785420000|2022-02-25 10:37:00|10648.76|10648.76|10649.32|10649.32|10649.32|10649.32|10648.76|10648.76|0
1645785430000|2022-02-25 10:37:10|10649.1|10649.1|10648.87|10648.87|10649.1|10649.1|10648.87|10648.87|0
1645785440000|2022-02-25 10:37:20|10649.94|10649.94|10650.73|10650.73|10650.73|10650.73|10649.94|10649.94|0
1645785450000|2022-02-25 10:37:30|10650.96|10650.96|10656.77|10656.77|10656.77|10656.77|10650.96|10650.96|0
1645785460000|2022-02-25 10:37:40|10657.07|10657.07|10657.07|10657.07|10657.07|10657.07|10657.07|10657.07|0
1645785470000|2022-02-25 10:37:50|10657.3|10657.3|10657.3|10657.3|10657.3|10657.3|10657.3|10657.3|0
1645785480000|2022-02-25 10:38:00|10657.55|10657.55|10657.55|10657.55|10657.55|10657.55|10657.55|10657.55|0
1645785490000|2022-02-25 10:38:10|10659.14|10659.14|10660.58|10660.58|10660.58|10660.58|10659.14|10659.14|0
1645785500000|2022-02-25 10:38:20|10659.86|10659.86|10661.2|10661.2|10661.2|10661.2|10659.86|10659.86|0
1645785510000|2022-02-25 10:38:30|10661.36|10661.36|10662.24|10662.24|10662.24|10662.24|10661.36|10661.36|0
1645785520000|2022-02-25 10:38:40|10662.43|10662.43|10662.12|10662.12|10662.43|10662.43|10662.12|10662.12|0
1645785550000|2022-02-25 10:39:10|10661.89|10661.89|10660.83|10660.83|10661.89|10661.89|10660.83|10660.83|0
1645785560000|2022-02-25 10:39:20|10660.27|10660.27|10660.27|10660.27|10660.27|10660.27|10660.27|10660.27|0
1645785570000|2022-02-25 10:39:30|10659.96|10659.96|10659.19|10659.19|10659.96|10659.96|10659.19|10659.19|0
1645785580000|2022-02-25 10:39:40|10658.75|10658.75|10659.06|10659.06|10659.06|10659.06|10657.75|10657.75|0
1645785590000|2022-02-25 10:39:50|10658.14|10658.14|10658.14|10658.14|10658.14|10658.14|10658.14|10658.14|0
1645785600000|2022-02-25 10:40:00|10658.6|10658.6|10658.6|10658.6|10658.6|10658.6|10658.6|10658.6|0
1645785620000|2022-02-25 10:40:20|10658.24|10658.24|10657.89|10657.89|10658.24|10658.24|10657.89|10657.89|0
1645785630000|2022-02-25 10:40:30|10658.14|10658.14|10658.45|10658.45|10658.45|10658.45|10658.14|10658.14|0
1645785640000|2022-02-25 10:40:40|10657.83|10657.83|10658.02|10658.02|10658.02|10658.02|10657.83|10657.83|0
1645785650000|2022-02-25 10:40:50|10658.22|10658.22|10658.22|10658.22|10658.22|10658.22|10658.22|10658.22|0
1645785660000|2022-02-25 10:41:00|10657.75|10657.75|10657.75|10657.75|10657.75|10657.75|10657.75|10657.75|0
1645785670000|2022-02-25 10:41:10|10657.54|10657.54|10653.69|10653.69|10657.54|10657.54|10653.69|10653.69|0
1645785680000|2022-02-25 10:41:20|10655.01|10655.01|10655.86|10655.86|10655.86|10655.86|10654.53|10654.53|0
1645785690000|2022-02-25 10:41:30|10655.63|10655.63|10655.52|10655.52|10655.63|10655.63|10655.52|10655.52|0
1645785700000|2022-02-25 10:41:40|10654.59|10654.59|10652.29|10652.29|10654.92|10654.92|10652.29|10652.29|0
1645785710000|2022-02-25 10:41:50|10651.97|10651.97|10650.91|10650.91|10652.41|10652.41|10650.91|10650.91|0
1645785720000|2022-02-25 10:42:00|10650.03|10650.03|10647.92|10647.92|10650.03|10650.03|10647.92|10647.92|0
1645785730000|2022-02-25 10:42:10|10648.35|10648.35|10647.18|10647.18|10649.34|10649.34|10647.18|10647.18|0
1645785740000|2022-02-25 10:42:20|10647.5|10647.5|10647.5|10647.5|10647.5|10647.5|10647.5|10647.5|0
1645785750000|2022-02-25 10:42:30|10648.29|10648.29|10648.64|10648.64|10648.64|10648.64|10648.29|10648.29|0
1645785760000|2022-02-25 10:42:40|10647.76|10647.76|10647.76|10647.76|10647.76|10647.76|10647.76|10647.76|0
1645785770000|2022-02-25 10:42:50|10646.18|10646.18|10646.4|10646.4|10646.4|10646.4|10645.95|10645.95|0
1645785780000|2022-02-25 10:43:00|10646.04|10646.04|10646.04|10646.04|10646.04|10646.04|10646.04|10646.04|0
1645785790000|2022-02-25 10:43:10|10646.92|10646.92|10647.63|10647.63|10647.63|10647.63|10646.92|10646.92|0
1645785800000|2022-02-25 10:43:20|10647.19|10647.19|10648.13|10648.13|10648.13|10648.13|10647.19|10647.19|0
1645785810000|2022-02-25 10:43:30|10647.95|10647.95|10647.95|10647.95|10647.95|10647.95|10647.95|10647.95|0
1645785820000|2022-02-25 10:43:40|10648.41|10648.41|10652|10652|10652|10652|10648.41|10648.41|0
1645785830000|2022-02-25 10:43:50|10651.59|10651.59|10651.45|10651.45|10651.59|10651.59|10651.45|10651.45|0
1645785840000|2022-02-25 10:44:00|10651.27|10651.27|10651.89|10651.89|10651.89|10651.89|10650.83|10650.83|0
1645785850000|2022-02-25 10:44:10|10652.32|10652.32|10652.32|10652.32|10652.32|10652.32|10652.32|10652.32|0
1645785860000|2022-02-25 10:44:20|10652.77|10652.77|10652.77|10652.77|10652.77|10652.77|10652.77|10652.77|0
1645785880000|2022-02-25 10:44:40|10653.4|10653.4|10654.22|10654.22|10654.22|10654.22|10652.97|10652.97|0
1645785890000|2022-02-25 10:44:50|10654.5|10654.5|10654.5|10654.5|10654.5|10654.5|10654.5|10654.5|0
1645785900000|2022-02-25 10:45:00|10654.86|10654.86|10656.18|10656.18|10656.18|10656.18|10654.86|10654.86|0
1645785920000|2022-02-25 10:45:20|10656.07|10656.07|10656.07|10656.07|10656.07|10656.07|10656.07|10656.07|0
1645785940000|2022-02-25 10:45:40|10657.14|10657.14|10657.14|10657.14|10657.14|10657.14|10657.14|10657.14|0
1645785950000|2022-02-25 10:45:50|10656.78|10656.78|10656.78|10656.78|10656.78|10656.78|10656.78|10656.78|0
1645785960000|2022-02-25 10:46:00|10656.43|10656.43|10656.24|10656.24|10656.43|10656.43|10656.24|10656.24|0
1645785970000|2022-02-25 10:46:10|10655.88|10655.88|10655.88|10655.88|10655.88|10655.88|10655.88|10655.88|0
1645785980000|2022-02-25 10:46:20|10656.51|10656.51|10657.25|10657.25|10657.25|10657.25|10656.51|10656.51|0
1645785990000|2022-02-25 10:46:30|10657.56|10657.56|10656.08|10656.08|10657.56|10657.56|10656.08|10656.08|0
1645786000000|2022-02-25 10:46:40|10655.86|10655.86|10653.8|10653.8|10655.86|10655.86|10653.8|10653.8|0
1645786020000|2022-02-25 10:47:00|10655.38|10655.38|10653.79|10653.79|10655.38|10655.38|10653.79|10653.79|0
1645786030000|2022-02-25 10:47:10|10653.56|10653.56|10653.56|10653.56|10653.56|10653.56|10653.56|10653.56|0
1645786040000|2022-02-25 10:47:20|10652.84|10652.84|10652.84|10652.84|10652.84|10652.84|10652.84|10652.84|0
1645786050000|2022-02-25 10:47:30|10653.27|10653.27|10653.27|10653.27|10653.27|10653.27|10653.27|10653.27|0
1645786060000|2022-02-25 10:47:40|10652.83|10652.83|10652.83|10652.83|10652.83|10652.83|10652.83|10652.83|0
1645786090000|2022-02-25 10:48:10|10652.53|10652.53|10652.53|10652.53|10652.53|10652.53|10652.53|10652.53|0
1645786100000|2022-02-25 10:48:20|10652.67|10652.67|10652.67|10652.67|10652.67|10652.67|10652.67|10652.67|0
1645786110000|2022-02-25 10:48:30|10653.02|10653.02|10653.02|10653.02|10653.02|10653.02|10653.02|10653.02|0
1645786120000|2022-02-25 10:48:40|10653.91|10653.91|10653.11|10653.11|10653.91|10653.91|10653.11|10653.11|0
1645786140000|2022-02-25 10:49:00|10653.46|10653.46|10654.85|10654.85|10654.85|10654.85|10653.46|10653.46|0
1645786150000|2022-02-25 10:49:10|10654.64|10654.64|10654.64|10654.64|10654.64|10654.64|10654.64|10654.64|0
1645786160000|2022-02-25 10:49:20|10654.46|10654.46|10658.96|10658.96|10659.55|10659.55|10654.46|10654.46|0
1645786170000|2022-02-25 10:49:30|10658.76|10658.76|10659.34|10659.34|10659.34|10659.34|10658.55|10658.55|0
1645786180000|2022-02-25 10:49:40|10659.45|10659.45|10659.81|10659.81|10659.81|10659.81|10659.45|10659.45|0
1645786190000|2022-02-25 10:49:50|10659.69|10659.69|10660.34|10660.34|10660.34|10660.34|10659.69|10659.69|0
1645786200000|2022-02-25 10:50:00|10661.28|10661.28|10660.57|10660.57|10661.28|10661.28|10660.57|10660.57|0
1645786210000|2022-02-25 10:50:10|10659.25|10659.25|10658.59|10658.59|10659.25|10659.25|10658.59|10658.59|0
1645786230000|2022-02-25 10:50:30|10658.78|10658.78|10658.78|10658.78|10658.78|10658.78|10658.78|10658.78|0
1645786240000|2022-02-25 10:50:40|10659.4|10659.4|10659.4|10659.4|10659.4|10659.4|10659.4|10659.4|0
1645786250000|2022-02-25 10:50:50|10659.57|10659.57|10659.57|10659.57|10659.57|10659.57|10659.57|10659.57|0
1645786260000|2022-02-25 10:51:00|10659.68|10659.68|10659.44|10659.44|10659.68|10659.68|10659.44|10659.44|0
1645786300000|2022-02-25 10:51:40|10659.63|10659.63|10659.63|10659.63|10659.63|10659.63|10659.63|10659.63|0
1645786310000|2022-02-25 10:51:50|10659.19|10659.19|10658.88|10658.88|10659.19|10659.19|10658.88|10658.88|0
1645786330000|2022-02-25 10:52:10|10659.25|10659.25|10659.25|10659.25|10659.25|10659.25|10659.25|10659.25|0
1645786340000|2022-02-25 10:52:20|10659.39|10659.39|10659.52|10659.52|10659.73|10659.73|10659.39|10659.39|0
1645786370000|2022-02-25 10:52:50|10659.29|10659.29|10659.15|10659.15|10659.29|10659.29|10659.15|10659.15|0
1645786380000|2022-02-25 10:53:00|10659.04|10659.04|10659.91|10659.91|10659.91|10659.91|10658.92|10658.92|0
1645786400000|2022-02-25 10:53:20|10659.68|10659.68|10659.47|10659.47|10659.68|10659.68|10659.47|10659.47|0
1645786410000|2022-02-25 10:53:30|10661.06|10661.06|10661.06|10661.06|10661.06|10661.06|10661.06|10661.06|0
1645786420000|2022-02-25 10:53:40|10661.25|10661.25|10661.13|10661.13|10661.49|10661.49|10660.83|10660.83|0
1645786430000|2022-02-25 10:53:50|10660.78|10660.78|10660.05|10660.05|10660.78|10660.78|10660.05|10660.05|0
1645786440000|2022-02-25 10:54:00|10659.85|10659.85|10659.85|10659.85|10659.85|10659.85|10659.85|10659.85|0
1645786450000|2022-02-25 10:54:10|10659.72|10659.72|10659.82|10659.82|10660.18|10660.18|10659.72|10659.72|0
1645786460000|2022-02-25 10:54:20|10660.42|10660.42|10660.42|10660.42|10660.42|10660.42|10660.42|10660.42|0
1645786470000|2022-02-25 10:54:30|10659.28|10659.28|10658.49|10658.49|10659.28|10659.28|10658.49|10658.49|0
1645786500000|2022-02-25 10:55:00|10658.05|10658.05|10657.4|10657.4|10658.05|10658.05|10657.4|10657.4|0
1645786510000|2022-02-25 10:55:10|10657.22|10657.22|10656.14|10656.14|10657.22|10657.22|10656.14|10656.14|0
1645786520000|2022-02-25 10:55:20|10655.78|10655.78|10655.27|10655.27|10656.07|10656.07|10655.27|10655.27|0
1645786530000|2022-02-25 10:55:30|10654.64|10654.64|10652.1|10652.1|10654.64|10654.64|10652.1|10652.1|0
1645786540000|2022-02-25 10:55:40|10651.84|10651.84|10651.41|10651.41|10651.84|10651.84|10651.41|10651.41|0
1645786550000|2022-02-25 10:55:50|10651.12|10651.12|10651.38|10651.38|10651.38|10651.38|10651.12|10651.12|0
1645786560000|2022-02-25 10:56:00|10649.25|10649.25|10649.05|10649.05|10649.25|10649.25|10648.85|10648.85|0
1645786570000|2022-02-25 10:56:10|10648.86|10648.86|10648.86|10648.86|10648.86|10648.86|10648.86|10648.86|0
1645786590000|2022-02-25 10:56:30|10649.18|10649.18|10649.18|10649.18|10649.18|10649.18|10649.18|10649.18|0
1645786600000|2022-02-25 10:56:40|10649.41|10649.41|10649.41|10649.41|10649.41|10649.41|10649.41|10649.41|0
1645786610000|2022-02-25 10:56:50|10650.73|10650.73|10650.73|10650.73|10650.73|10650.73|10650.73|10650.73|0
1645786620000|2022-02-25 10:57:00|10650.3|10650.3|10650.3|10650.3|10650.3|10650.3|10650.3|10650.3|0
1645786630000|2022-02-25 10:57:10|10650.7|10650.7|10650.7|10650.7|10650.7|10650.7|10650.7|10650.7|0
1645786640000|2022-02-25 10:57:20|10650.5|10650.5|10650.5|10650.5|10650.5|10650.5|10650.5|10650.5|0
1645786650000|2022-02-25 10:57:30|10650.94|10650.94|10650.94|10650.94|10650.94|10650.94|10650.94|10650.94|0
1645786660000|2022-02-25 10:57:40|10651.37|10651.37|10652.26|10652.26|10652.26|10652.26|10651.37|10651.37|0
1645786670000|2022-02-25 10:57:50|10652.82|10652.82|10653.62|10653.62|10653.62|10653.62|10652.82|10652.82|0
1645786680000|2022-02-25 10:58:00|10653.44|10653.44|10653.44|10653.44|10653.44|10653.44|10653.44|10653.44|0
1645786690000|2022-02-25 10:58:10|10652.83|10652.83|10650.11|10650.11|10652.83|10652.83|10650.11|10650.11|0
1645786700000|2022-02-25 10:58:20|10649.96|10649.96|10650.19|10650.19|10650.19|10650.19|10649.96|10649.96|0
1645786710000|2022-02-25 10:58:30|10650.43|10650.43|10649.93|10649.93|10650.43|10650.43|10649.42|10649.42|0
1645786730000|2022-02-25 10:58:50|10649.64|10649.64|10650.01|10650.01|10650.01|10650.01|10649.64|10649.64|0
1645786740000|2022-02-25 10:59:00|10649.9|10649.9|10648.16|10648.16|10650.26|10650.26|10648.16|10648.16|0
1645786750000|2022-02-25 10:59:10|10647.66|10647.66|10647.99|10647.99|10647.99|10647.99|10647.66|10647.66|0
1645786760000|2022-02-25 10:59:20|10647.78|10647.78|10646.43|10646.43|10647.78|10647.78|10646.43|10646.43|0
1645786770000|2022-02-25 10:59:30|10646.78|10646.78|10647.74|10647.74|10647.86|10647.86|10646.78|10646.78|0
1645786780000|2022-02-25 10:59:40|10647.97|10647.97|10647.74|10647.74|10647.97|10647.97|10647.74|10647.74|0
1645786790000|2022-02-25 10:59:50|10647.12|10647.12|10649.08|10649.08|10649.08|10649.08|10647.12|10647.12|0
1645786800000|2022-02-25 11:00:00|10650.15|10650.15|10650.15|10650.15|10650.15|10650.15|10650.15|10650.15|0
1645786810000|2022-02-25 11:00:10|10650.44|10650.44|10649.86|10649.86|10650.44|10650.44|10649.86|10649.86|0
1645786820000|2022-02-25 11:00:20|10650.28|10650.28|10648.14|10648.14|10650.28|10650.28|10648.14|10648.14|0
1645786830000|2022-02-25 11:00:30|10647.7|10647.7|10648.01|10648.01|10648.01|10648.01|10647.7|10647.7|0
1645786840000|2022-02-25 11:00:40|10648.23|10648.23|10648.23|10648.23|10648.23|10648.23|10648.23|10648.23|0
1645786860000|2022-02-25 11:01:00|10649.81|10649.81|10645.5|10645.5|10649.81|10649.81|10645.5|10645.5|0
1645786870000|2022-02-25 11:01:10|10645.6|10645.6|10645.6|10645.6|10645.6|10645.6|10645.6|10645.6|0
1645786880000|2022-02-25 11:01:20|10645.3|10645.3|10645.09|10645.09|10645.3|10645.3|10645.09|10645.09|0
1645786890000|2022-02-25 11:01:30|10644.22|10644.22|10644.66|10644.66|10644.66|10644.66|10644.22|10644.22|0
1645786900000|2022-02-25 11:01:40|10644.17|10644.17|10644.17|10644.17|10644.17|10644.17|10644.17|10644.17|0
1645786910000|2022-02-25 11:01:50|10644.37|10644.37|10644.37|10644.37|10644.37|10644.37|10644.37|10644.37|0
1645786920000|2022-02-25 11:02:00|10644.12|10644.12|10645.17|10645.17|10645.44|10645.44|10644.12|10644.12|0
1645786950000|2022-02-25 11:02:30|10644.72|10644.72|10642.44|10642.44|10644.72|10644.72|10642.44|10642.44|0
1645786960000|2022-02-25 11:02:40|10642.1|10642.1|10640.65|10640.65|10642.1|10642.1|10640.52|10640.52|0
1645786970000|2022-02-25 11:02:50|10640.21|10640.21|10639.78|10639.78|10640.21|10640.21|10639.78|10639.78|0
1645786980000|2022-02-25 11:03:00|10639.53|10639.53|10639.44|10639.44|10639.53|10639.53|10639.44|10639.44|0
1645787000000|2022-02-25 11:03:20|10639.08|10639.08|10638.54|10638.54|10639.08|10639.08|10638.54|10638.54|0
1645787010000|2022-02-25 11:03:30|10638.35|10638.35|10637.91|10637.91|10638.35|10638.35|10637.91|10637.91|0
1645787020000|2022-02-25 11:03:40|10637.82|10637.82|10637.56|10637.56|10637.82|10637.82|10636.6|10636.6|0
1645787030000|2022-02-25 11:03:50|10637.26|10637.26|10636.94|10636.94|10637.26|10637.26|10636.28|10636.28|0
1645787040000|2022-02-25 11:04:00|10636.37|10636.37|10634.89|10634.89|10636.37|10636.37|10634.53|10634.53|0
1645787050000|2022-02-25 11:04:10|10635.6|10635.6|10635.09|10635.09|10635.66|10635.66|10635.09|10635.09|0
1645787070000|2022-02-25 11:04:30|10633.84|10633.84|10634.3|10634.3|10634.3|10634.3|10633.84|10633.84|0
1645787080000|2022-02-25 11:04:40|10634.43|10634.43|10627.22|10627.22|10634.43|10634.43|10627.22|10627.22|0
1645787090000|2022-02-25 11:04:50|10626.74|10626.74|10625.06|10625.06|10627.19|10627.19|10625.06|10625.06|0
1645787100000|2022-02-25 11:05:00|10624.86|10624.86|10625|10625|10625.65|10625.65|10624.86|10624.86|0
1645787110000|2022-02-25 11:05:10|10624.57|10624.57|10625.01|10625.01|10625.01|10625.01|10624.57|10624.57|0
1645787120000|2022-02-25 11:05:20|10625.2|10625.2|10625.51|10625.51|10625.51|10625.51|10625.2|10625.2|0
1645787130000|2022-02-25 11:05:30|10626.39|10626.39|10625.75|10625.75|10626.39|10626.39|10625.75|10625.75|0
1645787140000|2022-02-25 11:05:40|10626.07|10626.07|10626.88|10626.88|10627.01|10627.01|10626.07|10626.07|0
1645787150000|2022-02-25 11:05:50|10627.09|10627.09|10626.82|10626.82|10627.55|10627.55|10626.82|10626.82|0
1645787160000|2022-02-25 11:06:00|10626.45|10626.45|10625.73|10625.73|10626.45|10626.45|10625.73|10625.73|0
1645787170000|2022-02-25 11:06:10|10625.49|10625.49|10625.49|10625.49|10625.49|10625.49|10625.49|10625.49|0
1645787180000|2022-02-25 11:06:20|10625.1|10625.1|10622.91|10622.91|10625.1|10625.1|10622.91|10622.91|0
1645787190000|2022-02-25 11:06:30|10622.46|10622.46|10622.17|10622.17|10622.46|10622.46|10622.17|10622.17|0
1645787200000|2022-02-25 11:06:40|10622.53|10622.53|10622.16|10622.16|10622.53|10622.53|10622.16|10622.16|0
1645787210000|2022-02-25 11:06:50|10623.48|10623.48|10623.48|10623.48|10623.48|10623.48|10623.48|10623.48|0
1645787220000|2022-02-25 11:07:00|10622.68|10622.68|10622.19|10622.19|10622.68|10622.68|10622.19|10622.19|0
1645787230000|2022-02-25 11:07:10|10621.88|10621.88|10619.3|10619.3|10621.88|10621.88|10619.3|10619.3|0
1645787240000|2022-02-25 11:07:20|10619.01|10619.01|10617.22|10617.22|10619.24|10619.24|10617.11|10617.11|0
1645787250000|2022-02-25 11:07:30|10616.79|10616.79|10617.94|10617.94|10617.94|10617.94|10616.36|10616.36|0
1645787260000|2022-02-25 11:07:40|10618.3|10618.3|10618.87|10618.87|10618.87|10618.87|10618.3|10618.3|0
1645787270000|2022-02-25 11:07:50|10619.05|10619.05|10619.05|10619.05|10619.05|10619.05|10619.05|10619.05|0
1645787280000|2022-02-25 11:08:00|10618.26|10618.26|10618.26|10618.26|10618.26|10618.26|10618.26|10618.26|0
1645787290000|2022-02-25 11:08:10|10618.06|10618.06|10617.97|10617.97|10618.29|10618.29|10617.97|10617.97|0
1645787300000|2022-02-25 11:08:20|10618.75|10618.75|10618.75|10618.75|10618.75|10618.75|10618.75|10618.75|0
1645787320000|2022-02-25 11:08:40|10618.52|10618.52|10618.09|10618.09|10618.52|10618.52|10618.09|10618.09|0
1645787330000|2022-02-25 11:08:50|10618.61|10618.61|10618.32|10618.32|10618.61|10618.61|10618.32|10618.32|0
1645787340000|2022-02-25 11:09:00|10618.12|10618.12|10617.89|10617.89|10618.12|10618.12|10617.89|10617.89|0
1645787350000|2022-02-25 11:09:10|10618.29|10618.29|10618.29|10618.29|10618.29|10618.29|10618.29|10618.29|0
1645787370000|2022-02-25 11:09:30|10618.48|10618.48|10618.69|10618.69|10618.69|10618.69|10618.48|10618.48|0
1645787390000|2022-02-25 11:09:50|10618.84|10618.84|10618.84|10618.84|10618.84|10618.84|10618.84|10618.84|0
1645787400000|2022-02-25 11:10:00|10618.43|10618.43|10618.76|10618.76|10619.01|10619.01|10618.43|10618.43|0
1645787410000|2022-02-25 11:10:10|10619.08|10619.08|10620.35|10620.35|10620.35|10620.35|10619.08|10619.08|0
1645787420000|2022-02-25 11:10:20|10621.23|10621.23|10621.38|10621.38|10621.38|10621.38|10621.23|10621.23|0
1645787440000|2022-02-25 11:10:40|10621.74|10621.74|10623.08|10623.08|10623.08|10623.08|10621.74|10621.74|0
1645787460000|2022-02-25 11:11:00|10622.72|10622.72|10622.72|10622.72|10622.72|10622.72|10622.72|10622.72|0
1645787480000|2022-02-25 11:11:20|10623.51|10623.51|10625.17|10625.17|10625.17|10625.17|10623.51|10623.51|0
1645787500000|2022-02-25 11:11:40|10625.28|10625.28|10624.97|10624.97|10625.28|10625.28|10624.97|10624.97|0
1645787510000|2022-02-25 11:11:50|10623.99|10623.99|10622.01|10622.01|10623.99|10623.99|10622.01|10622.01|0
1645787520000|2022-02-25 11:12:00|10621.88|10621.88|10622.17|10622.17|10622.17|10622.17|10621.88|10621.88|0
1645787530000|2022-02-25 11:12:10|10622.31|10622.31|10622.86|10622.86|10622.86|10622.86|10622.31|10622.31|0
1645787550000|2022-02-25 11:12:30|10623.57|10623.57|10623.57|10623.57|10623.57|10623.57|10623.57|10623.57|0
1645787560000|2022-02-25 11:12:40|10623.48|10623.48|10623.57|10623.57|10623.57|10623.57|10623.48|10623.48|0
1645787570000|2022-02-25 11:12:50|10623.93|10623.93|10623.93|10623.93|10623.93|10623.93|10623.93|10623.93|0
1645787580000|2022-02-25 11:13:00|10623.5|10623.5|10623.17|10623.17|10623.5|10623.5|10622.7|10622.7|0
1645787590000|2022-02-25 11:13:10|10622.73|10622.73|10622.01|10622.01|10622.73|10622.73|10622.01|10622.01|0
1645787620000|2022-02-25 11:13:40|10621.82|10621.82|10621.71|10621.71|10621.82|10621.82|10621.71|10621.71|0
1645787630000|2022-02-25 11:13:50|10621.42|10621.42|10620.9|10620.9|10621.42|10621.42|10620.9|10620.9|0
1645787640000|2022-02-25 11:14:00|10619.58|10619.58|10619.25|10619.25|10619.58|10619.58|10619.14|10619.14|0
1645787650000|2022-02-25 11:14:10|10621.02|10621.02|10622.03|10622.03|10622.03|10622.03|10621.02|10621.02|0
1645787660000|2022-02-25 11:14:20|10621.63|10621.63|10621.46|10621.46|10621.63|10621.63|10621.46|10621.46|0
1645787670000|2022-02-25 11:14:30|10621.89|10621.89|10622.53|10622.53|10622.53|10622.53|10621.89|10621.89|0
1645787680000|2022-02-25 11:14:40|10622.34|10622.34|10621.6|10621.6|10622.34|10622.34|10621.6|10621.6|0
1645787690000|2022-02-25 11:14:50|10622.16|10622.16|10622.16|10622.16|10622.16|10622.16|10622.16|10622.16|0
1645787700000|2022-02-25 11:15:00|10621.59|10621.59|10621.3|10621.3|10621.59|10621.59|10621.3|10621.3|0
1645787720000|2022-02-25 11:15:20|10621.46|10621.46|10621.63|10621.63|10621.63|10621.63|10621.46|10621.46|0
1645787730000|2022-02-25 11:15:30|10622.42|10622.42|10623.05|10623.05|10623.05|10623.05|10622.42|10622.42|0
1645787740000|2022-02-25 11:15:40|10623.23|10623.23|10623.23|10623.23|10623.23|10623.23|10623.23|10623.23|0
1645787750000|2022-02-25 11:15:50|10623.42|10623.42|10623.42|10623.42|10623.42|10623.42|10623.42|10623.42|0
1645787760000|2022-02-25 11:16:00|10623.66|10623.66|10621.84|10621.84|10623.74|10623.74|10621.84|10621.84|0
1645787770000|2022-02-25 11:16:10|10621.65|10621.65|10621|10621|10621.65|10621.65|10620.89|10620.89|0
1645787780000|2022-02-25 11:16:20|10621.36|10621.36|10621.36|10621.36|10621.36|10621.36|10621.36|10621.36|0
1645787790000|2022-02-25 11:16:30|10620.57|10620.57|10620.57|10620.57|10620.57|10620.57|10620.57|10620.57|0
1645787810000|2022-02-25 11:16:50|10621.17|10621.17|10620.61|10620.61|10621.17|10621.17|10620.38|10620.38|0
1645787820000|2022-02-25 11:17:00|10620.7|10620.7|10620.86|10620.86|10620.86|10620.86|10620.7|10620.7|0
1645787840000|2022-02-25 11:17:20|10621.21|10621.21|10621.21|10621.21|10621.21|10621.21|10621.21|10621.21|0
1645787850000|2022-02-25 11:17:30|10623.16|10623.16|10622.94|10622.94|10623.16|10623.16|10622.94|10622.94|0
1645787860000|2022-02-25 11:17:40|10623.14|10623.14|10623.14|10623.14|10623.14|10623.14|10623.02|10623.02|0
1645787920000|2022-02-25 11:18:40|10622.91|10622.91|10622.91|10622.91|10622.91|10622.91|10622.91|10622.91|0
1645787930000|2022-02-25 11:18:50|10622.76|10622.76|10622.76|10622.76|10622.76|10622.76|10622.76|10622.76|0
1645787940000|2022-02-25 11:19:00|10621.09|10621.09|10621.09|10621.09|10621.09|10621.09|10621.09|10621.09|0
1645787960000|2022-02-25 11:19:20|10621.2|10621.2|10621.2|10621.2|10621.2|10621.2|10621.2|10621.2|0
1645787980000|2022-02-25 11:19:40|10620.8|10620.8|10621.35|10621.35|10621.35|10621.35|10620.8|10620.8|0
1645787990000|2022-02-25 11:19:50|10620.56|10620.56|10621.39|10621.39|10621.39|10621.39|10620.56|10620.56|0
1645788000000|2022-02-25 11:20:00|10621.73|10621.73|10622.77|10622.77|10622.77|10622.77|10621.54|10621.54|0
1645788010000|2022-02-25 11:20:10|10622.34|10622.34|10621.08|10621.08|10622.34|10622.34|10621.08|10621.08|0
1645788020000|2022-02-25 11:20:20|10620.89|10620.89|10620.7|10620.7|10621.09|10621.09|10620.7|10620.7|0
1645788040000|2022-02-25 11:20:40|10619.91|10619.91|10619.91|10619.91|10619.91|10619.91|10619.91|10619.91|0
1645788050000|2022-02-25 11:20:50|10619.68|10619.68|10619.68|10619.68|10619.68|10619.68|10619.68|10619.68|0
1645788060000|2022-02-25 11:21:00|10619.46|10619.46|10619.46|10619.46|10619.46|10619.46|10619.46|10619.46|0
1645788070000|2022-02-25 11:21:10|10619.66|10619.66|10619.36|10619.36|10619.66|10619.66|10619.36|10619.36|0
1645788080000|2022-02-25 11:21:20|10619|10619|10618.9|10618.9|10619|10619|10618.9|10618.9|0
1645788100000|2022-02-25 11:21:40|10617.11|10617.11|10615.98|10615.98|10617.11|10617.11|10615.98|10615.98|0
1645788110000|2022-02-25 11:21:50|10614.4|10614.4|10616.58|10616.58|10616.58|10616.58|10614.4|10614.4|0
1645788130000|2022-02-25 11:22:10|10616.81|10616.81|10616.81|10616.81|10616.81|10616.81|10616.81|10616.81|0
1645788140000|2022-02-25 11:22:20|10617.11|10617.11|10617.48|10617.48|10617.66|10617.66|10617.11|10617.11|0
1645788170000|2022-02-25 11:22:50|10617.91|10617.91|10623.87|10623.87|10623.87|10623.87|10617.91|10617.91|0
1645788180000|2022-02-25 11:23:00|10624.15|10624.15|10626.02|10626.02|10626.02|10626.02|10624.15|10624.15|0
1645788190000|2022-02-25 11:23:10|10626.23|10626.23|10626.23|10626.23|10626.23|10626.23|10626.23|10626.23|0
1645788210000|2022-02-25 11:23:30|10626.12|10626.12|10626.12|10626.12|10626.12|10626.12|10626.12|10626.12|0
1645788220000|2022-02-25 11:23:40|10626.21|10626.21|10625.66|10625.66|10626.21|10626.21|10625.66|10625.66|0
1645788230000|2022-02-25 11:23:50|10625.88|10625.88|10625.88|10625.88|10625.88|10625.88|10625.88|10625.88|0
1645788240000|2022-02-25 11:24:00|10626.28|10626.28|10626.28|10626.28|10626.28|10626.28|10626.28|10626.28|0
1645788250000|2022-02-25 11:24:10|10626.05|10626.05|10624.74|10624.74|10626.05|10626.05|10624.74|10624.74|0
1645788270000|2022-02-25 11:24:30|10624.65|10624.65|10624.21|10624.21|10624.65|10624.65|10624.21|10624.21|0
1645788280000|2022-02-25 11:24:40|10625|10625|10628.06|10628.06|10628.77|10628.77|10625|10625|0
1645788290000|2022-02-25 11:24:50|10629.94|10629.94|10630.24|10630.24|10630.46|10630.46|10629.47|10629.47|0
1645788300000|2022-02-25 11:25:00|10630.08|10630.08|10626.74|10626.74|10630.08|10630.08|10626.74|10626.74|0
1645788310000|2022-02-25 11:25:10|10627.37|10627.37|10627.06|10627.06|10627.37|10627.37|10627.06|10627.06|0
1645788320000|2022-02-25 11:25:20|10626.41|10626.41|10626|10626|10626.41|10626.41|10626|10626|0
1645788330000|2022-02-25 11:25:30|10626.31|10626.31|10626.31|10626.31|10626.31|10626.31|10626.31|10626.31|0
1645788350000|2022-02-25 11:25:50|10626.75|10626.75|10626.75|10626.75|10626.75|10626.75|10626.75|10626.75|0
1645788360000|2022-02-25 11:26:00|10627.1|10627.1|10627.82|10627.82|10627.82|10627.82|10627.1|10627.1|0
1645788370000|2022-02-25 11:26:10|10628.38|10628.38|10628.86|10628.86|10628.86|10628.86|10628.38|10628.38|0
1645788380000|2022-02-25 11:26:20|10628.56|10628.56|10629.65|10629.65|10629.65|10629.65|10628.56|10628.56|0
1645788390000|2022-02-25 11:26:30|10629.76|10629.76|10630.13|10630.13|10630.13|10630.13|10629.76|10629.76|0
1645788400000|2022-02-25 11:26:40|10630.24|10630.24|10630.24|10630.24|10630.24|10630.24|10630.24|10630.24|0
1645788420000|2022-02-25 11:27:00|10630.43|10630.43|10632.53|10632.53|10632.53|10632.53|10630.43|10630.43|0
1645788430000|2022-02-25 11:27:10|10632.89|10632.89|10633.08|10633.08|10633.08|10633.08|10632.89|10632.89|0
1645788440000|2022-02-25 11:27:20|10633.22|10633.22|10633.22|10633.22|10633.22|10633.22|10633.22|10633.22|0
1645788450000|2022-02-25 11:27:30|10633.52|10633.52|10634.52|10634.52|10634.52|10634.52|10633.52|10633.52|0
1645788460000|2022-02-25 11:27:40|10634.63|10634.63|10634.91|10634.91|10634.91|10634.91|10634.63|10634.63|0
1645788470000|2022-02-25 11:27:50|10634.7|10634.7|10640.62|10640.62|10640.62|10640.62|10634.7|10634.7|0
1645788480000|2022-02-25 11:28:00|10640.26|10640.26|10640.54|10640.54|10640.54|10640.54|10640.26|10640.26|0
1645788490000|2022-02-25 11:28:10|10640.87|10640.87|10640.59|10640.59|10641.03|10641.03|10640.59|10640.59|0
1645788500000|2022-02-25 11:28:20|10640.15|10640.15|10639.64|10639.64|10640.59|10640.59|10639.64|10639.64|0
1645788510000|2022-02-25 11:28:30|10639.33|10639.33|10639.33|10639.33|10639.33|10639.33|10639.33|10639.33|0
1645788520000|2022-02-25 11:28:40|10639.52|10639.52|10640.31|10640.31|10640.31|10640.31|10639.52|10639.52|0
1645788530000|2022-02-25 11:28:50|10640.75|10640.75|10641|10641|10641|10641|10640.57|10640.57|0
1645788540000|2022-02-25 11:29:00|10641.44|10641.44|10641.98|10641.98|10642.12|10642.12|10640.99|10640.99|0
1645788550000|2022-02-25 11:29:10|10642.18|10642.18|10641.08|10641.08|10642.18|10642.18|10641.08|10641.08|0
1645788560000|2022-02-25 11:29:20|10641.51|10641.51|10641.7|10641.7|10641.7|10641.7|10641.51|10641.51|0
1645788590000|2022-02-25 11:29:50|10640.82|10640.82|10641.44|10641.44|10641.44|10641.44|10640.82|10640.82|0
1645788610000|2022-02-25 11:30:10|10641.8|10641.8|10641.8|10641.8|10641.8|10641.8|10641.8|10641.8|0
1645788620000|2022-02-25 11:30:20|10641.34|10641.34|10642.66|10642.66|10642.66|10642.66|10641.34|10641.34|0
1645788630000|2022-02-25 11:30:30|10643|10643|10643.41|10643.41|10643.41|10643.41|10643|10643|0
1645788640000|2022-02-25 11:30:40|10643.28|10643.28|10642.75|10642.75|10643.28|10643.28|10642.64|10642.64|0
1645788650000|2022-02-25 11:30:50|10642.31|10642.31|10642.31|10642.31|10643.1|10643.1|10642.31|10642.31|0
1645788660000|2022-02-25 11:31:00|10642.12|10642.12|10637.06|10637.06|10642.12|10642.12|10637.06|10637.06|0
1645788670000|2022-02-25 11:31:10|10636.83|10636.83|10631.02|10631.02|10636.83|10636.83|10631.02|10631.02|0
1645788680000|2022-02-25 11:31:20|10630.82|10630.82|10627.89|10627.89|10630.82|10630.82|10627.89|10627.89|0
1645788690000|2022-02-25 11:31:30|10627.2|10627.2|10627.2|10627.2|10627.2|10627.2|10627.2|10627.2|0
1645788700000|2022-02-25 11:31:40|10626.34|10626.34|10626.34|10626.34|10626.34|10626.34|10626.34|10626.34|0
1645788720000|2022-02-25 11:32:00|10625.98|10625.98|10627.13|10627.13|10627.13|10627.13|10625.98|10625.98|0
1645788740000|2022-02-25 11:32:20|10626.7|10626.7|10626.48|10626.48|10626.7|10626.7|10626.48|10626.48|0
1645788760000|2022-02-25 11:32:40|10626.34|10626.34|10625.15|10625.15|10626.34|10626.34|10625.15|10625.15|0
1645788770000|2022-02-25 11:32:50|10626.48|10626.48|10626.48|10626.48|10626.48|10626.48|10626.48|10626.48|0
1645788780000|2022-02-25 11:33:00|10626.91|10626.91|10626.59|10626.59|10627.34|10627.34|10626.59|10626.59|0
1645788820000|2022-02-25 11:33:40|10626.81|10626.81|10626.49|10626.49|10626.81|10626.81|10626.18|10626.18|0
1645788830000|2022-02-25 11:33:50|10627.12|10627.12|10628.55|10628.55|10628.55|10628.55|10627.12|10627.12|0
1645788840000|2022-02-25 11:34:00|10628.99|10628.99|10629.35|10629.35|10629.35|10629.35|10628.99|10628.99|0
1645788850000|2022-02-25 11:34:10|10629.13|10629.13|10629.13|10629.13|10629.13|10629.13|10629.13|10629.13|0
1645788860000|2022-02-25 11:34:20|10629.44|10629.44|10630.66|10630.66|10630.79|10630.79|10629.44|10629.44|0
1645788870000|2022-02-25 11:34:30|10630.79|10630.79|10631.63|10631.63|10631.63|10631.63|10630.79|10630.79|0
1645788880000|2022-02-25 11:34:40|10631.29|10631.29|10631.29|10631.29|10631.29|10631.29|10631.29|10631.29|0
1645788890000|2022-02-25 11:34:50|10630.98|10630.98|10630.86|10630.86|10630.98|10630.98|10630.86|10630.86|0
1645788920000|2022-02-25 11:35:20|10631.93|10631.93|10631.93|10631.93|10631.93|10631.93|10631.93|10631.93|0
1645788940000|2022-02-25 11:35:40|10631.8|10631.8|10631.12|10631.12|10631.8|10631.8|10631.12|10631.12|0
1645788950000|2022-02-25 11:35:50|10631.58|10631.58|10631.58|10631.58|10631.58|10631.58|10631.58|10631.58|0
1645788960000|2022-02-25 11:36:00|10631.39|10631.39|10630.78|10630.78|10631.39|10631.39|10630.55|10630.55|0
1645788970000|2022-02-25 11:36:10|10630.56|10630.56|10630.56|10630.56|10630.56|10630.56|10630.56|10630.56|0
1645788980000|2022-02-25 11:36:20|10630.43|10630.43|10631|10631|10631|10631|10630.43|10630.43|0
1645788990000|2022-02-25 11:36:30|10631.86|10631.86|10631.86|10631.86|10631.86|10631.86|10631.86|10631.86|0
1645789000000|2022-02-25 11:36:40|10632.56|10632.56|10639.89|10639.89|10639.89|10639.89|10632.56|10632.56|0
1645789010000|2022-02-25 11:36:50|10640.23|10640.23|10642.86|10642.86|10642.86|10642.86|10640.23|10640.23|0
1645789020000|2022-02-25 11:37:00|10643.49|10643.49|10641.65|10641.65|10644.83|10644.83|10641.65|10641.65|0
1645789030000|2022-02-25 11:37:10|10641.85|10641.85|10641.85|10641.85|10641.85|10641.85|10641.85|10641.85|0
1645789040000|2022-02-25 11:37:20|10641.96|10641.96|10642.37|10642.37|10642.37|10642.37|10641.96|10641.96|0
1645789050000|2022-02-25 11:37:30|10642.06|10642.06|10641.74|10641.74|10642.06|10642.06|10641.74|10641.74|0
1645789060000|2022-02-25 11:37:40|10642.13|10642.13|10642.63|10642.63|10642.63|10642.63|10642.13|10642.13|0
1645789070000|2022-02-25 11:37:50|10641.84|10641.84|10642.66|10642.66|10642.66|10642.66|10640.78|10640.78|0
1645789080000|2022-02-25 11:38:00|10642.79|10642.79|10642.56|10642.56|10642.79|10642.79|10642.56|10642.56|0
1645789090000|2022-02-25 11:38:10|10643|10643|10643.37|10643.37|10643.37|10643.37|10643|10643|0
1645789100000|2022-02-25 11:38:20|10643.52|10643.52|10643.5|10643.5|10643.52|10643.52|10643.37|10643.37|0
1645789110000|2022-02-25 11:38:30|10643.13|10643.13|10643.13|10643.13|10643.13|10643.13|10643.13|10643.13|0
1645789130000|2022-02-25 11:38:50|10643.92|10643.92|10644.71|10644.71|10645.5|10645.5|10643.92|10643.92|0
1645789140000|2022-02-25 11:39:00|10645.07|10645.07|10645.99|10645.99|10645.99|10645.99|10645.07|10645.07|0
1645789150000|2022-02-25 11:39:10|10645.53|10645.53|10645.53|10645.53|10645.53|10645.53|10645.53|10645.53|0
1645789160000|2022-02-25 11:39:20|10645.76|10645.76|10648.21|10648.21|10648.21|10648.21|10645.76|10645.76|0
1645789170000|2022-02-25 11:39:30|10648.01|10648.01|10649.24|10649.24|10649.88|10649.88|10648.01|10648.01|0
1645789180000|2022-02-25 11:39:40|10649.45|10649.45|10654.18|10654.18|10654.18|10654.18|10649.45|10649.45|0
1645789190000|2022-02-25 11:39:50|10655.39|10655.39|10655.83|10655.83|10655.83|10655.83|10655.39|10655.39|0
1645789200000|2022-02-25 11:40:00|10656.19|10656.19|10660.04|10660.04|10660.25|10660.25|10656.19|10656.19|0
1645789210000|2022-02-25 11:40:10|10660.41|10660.41|10659.78|10659.78|10660.41|10660.41|10659.78|10659.78|0
1645789220000|2022-02-25 11:40:20|10659.6|10659.6|10659.6|10659.6|10659.6|10659.6|10659.6|10659.6|0
1645789230000|2022-02-25 11:40:30|10659.3|10659.3|10658.99|10658.99|10659.3|10659.3|10658.99|10658.99|0
1645789240000|2022-02-25 11:40:40|10658.11|10658.11|10656.24|10656.24|10658.11|10658.11|10656.24|10656.24|0
1645789250000|2022-02-25 11:40:50|10656.67|10656.67|10656.71|10656.71|10656.8|10656.8|10656.5|10656.5|0
1645789260000|2022-02-25 11:41:00|10656.81|10656.81|10656.81|10656.81|10656.81|10656.81|10656.81|10656.81|0
1645789270000|2022-02-25 11:41:10|10656.45|10656.45|10655.16|10655.16|10656.45|10656.45|10655.16|10655.16|0
1645789280000|2022-02-25 11:41:20|10655.59|10655.59|10655.78|10655.78|10655.78|10655.78|10655.28|10655.28|0
1645789290000|2022-02-25 11:41:30|10655.52|10655.52|10655.63|10655.63|10655.63|10655.63|10655.52|10655.52|0
1645789300000|2022-02-25 11:41:40|10653.38|10653.38|10652.12|10652.12|10653.38|10653.38|10652.12|10652.12|0
1645789310000|2022-02-25 11:41:50|10651.87|10651.87|10649.98|10649.98|10651.87|10651.87|10649.98|10649.98|0
1645789320000|2022-02-25 11:42:00|10649.76|10649.76|10645.23|10645.23|10649.76|10649.76|10645.23|10645.23|0
1645789330000|2022-02-25 11:42:10|10645.66|10645.66|10645.66|10645.66|10645.66|10645.66|10645.66|10645.66|0
1645789340000|2022-02-25 11:42:20|10645.97|10645.97|10645.97|10645.97|10645.97|10645.97|10645.97|10645.97|0
1645789350000|2022-02-25 11:42:30|10646.33|10646.33|10646.33|10646.33|10646.33|10646.33|10646.33|10646.33|0
1645789360000|2022-02-25 11:42:40|10646.56|10646.56|10647.25|10647.25|10647.25|10647.25|10646.56|10646.56|0
1645789370000|2022-02-25 11:42:50|10647.13|10647.13|10647|10647|10647.13|10647.13|10647|10647|0
1645789380000|2022-02-25 11:43:00|10647.22|10647.22|10647.22|10647.22|10647.22|10647.22|10647.22|10647.22|0
1645789390000|2022-02-25 11:43:10|10647.47|10647.47|10647.47|10647.47|10647.47|10647.47|10647.47|10647.47|0
1645789410000|2022-02-25 11:43:30|10647.65|10647.65|10647.3|10647.3|10647.65|10647.65|10647.3|10647.3|0
1645789420000|2022-02-25 11:43:40|10647.11|10647.11|10645.53|10645.53|10647.11|10647.11|10645.53|10645.53|0
1645789430000|2022-02-25 11:43:50|10647.26|10647.26|10648.84|10648.84|10648.84|10648.84|10647.26|10647.26|0
1645789440000|2022-02-25 11:44:00|10649.7|10649.7|10652.61|10652.61|10652.61|10652.61|10649.7|10649.7|0
1645789450000|2022-02-25 11:44:10|10652.27|10652.27|10652.71|10652.71|10652.71|10652.71|10652.27|10652.27|0
1645789460000|2022-02-25 11:44:20|10652.94|10652.94|10652.94|10652.94|10652.94|10652.94|10652.94|10652.94|0
1645789480000|2022-02-25 11:44:40|10653.39|10653.39|10652.97|10652.97|10653.39|10653.39|10652.97|10652.97|0
1645789490000|2022-02-25 11:44:50|10652.11|10652.11|10649.64|10649.64|10652.11|10652.11|10649.64|10649.64|0
1645789500000|2022-02-25 11:45:00|10649.43|10649.43|10649.43|10649.43|10649.43|10649.43|10649.43|10649.43|0
1645789510000|2022-02-25 11:45:10|10649.78|10649.78|10650.94|10650.94|10650.94|10650.94|10649.78|10649.78|0
1645789520000|2022-02-25 11:45:20|10651.31|10651.31|10652.1|10652.1|10652.1|10652.1|10651.31|10651.31|0
1645789530000|2022-02-25 11:45:30|10651.79|10651.79|10651.79|10651.79|10651.79|10651.79|10651.79|10651.79|0
1645789540000|2022-02-25 11:45:40|10652.1|10652.1|10652.98|10652.98|10652.98|10652.98|10652.1|10652.1|0
1645789550000|2022-02-25 11:45:50|10652.53|10652.53|10650.22|10650.22|10652.53|10652.53|10647.6|10647.6|0
1645789560000|2022-02-25 11:46:00|10649.88|10649.88|10650.82|10650.82|10650.82|10650.82|10649.88|10649.88|0
1645789570000|2022-02-25 11:46:10|10650.91|10650.91|10652.68|10652.68|10652.68|10652.68|10650.91|10650.91|0
1645789590000|2022-02-25 11:46:30|10653.16|10653.16|10653.16|10653.16|10653.16|10653.16|10652.97|10652.97|0
1645789600000|2022-02-25 11:46:40|10653.6|10653.6|10653.6|10653.6|10653.6|10653.6|10653.6|10653.6|0
1645789610000|2022-02-25 11:46:50|10654.03|10654.03|10655.78|10655.78|10655.78|10655.78|10654.03|10654.03|0
1645789620000|2022-02-25 11:47:00|10655.89|10655.89|10656.3|10656.3|10656.3|10656.3|10655.89|10655.89|0
1645789630000|2022-02-25 11:47:10|10658.09|10658.09|10659.52|10659.52|10664.67|10664.67|10658.09|10658.09|0
1645789640000|2022-02-25 11:47:20|10658.45|10658.45|10646.16|10646.16|10658.45|10658.45|10646.16|10646.16|0
1645789650000|2022-02-25 11:47:30|10646.35|10646.35|10647.83|10647.83|10647.83|10647.83|10646.35|10646.35|0
1645789660000|2022-02-25 11:47:40|10647.37|10647.37|10641.03|10641.03|10647.37|10647.37|10641.03|10641.03|0
1645789670000|2022-02-25 11:47:50|10640.84|10640.84|10640.21|10640.21|10640.84|10640.84|10639.14|10639.14|0
1645789680000|2022-02-25 11:48:00|10639.14|10639.14|10641.38|10641.38|10641.38|10641.38|10639.14|10639.14|0
1645789690000|2022-02-25 11:48:10|10642.26|10642.26|10645.59|10645.59|10646.05|10646.05|10642.26|10642.26|0
1645789700000|2022-02-25 11:48:20|10646.66|10646.66|10646.37|10646.37|10646.66|10646.66|10646.37|10646.37|0
1645789710000|2022-02-25 11:48:30|10646.56|10646.56|10646.92|10646.92|10646.92|10646.92|10646.56|10646.56|0
1645789720000|2022-02-25 11:48:40|10647.82|10647.82|10647.22|10647.22|10647.82|10647.82|10647.22|10647.22|0
1645789750000|2022-02-25 11:49:10|10647.44|10647.44|10647.44|10647.44|10647.44|10647.44|10647.44|10647.44|0
1645789760000|2022-02-25 11:49:20|10647.72|10647.72|10651.28|10651.28|10651.39|10651.39|10647.72|10647.72|0
1645789770000|2022-02-25 11:49:30|10651.58|10651.58|10651.7|10651.7|10651.7|10651.7|10651.47|10651.47|0
1645789780000|2022-02-25 11:49:40|10651.5|10651.5|10650.44|10650.44|10651.5|10651.5|10650.44|10650.44|0
1645789800000|2022-02-25 11:50:00|10650.62|10650.62|10652.67|10652.67|10652.93|10652.93|10650.62|10650.62|0
1645789810000|2022-02-25 11:50:10|10652.31|10652.31|10652.31|10652.31|10652.31|10652.31|10652.31|10652.31|0
1645789820000|2022-02-25 11:50:20|10652.72|10652.72|10652.54|10652.54|10652.72|10652.72|10652.54|10652.54|0
1645789830000|2022-02-25 11:50:30|10652.97|10652.97|10652.97|10652.97|10652.97|10652.97|10652.97|10652.97|0
1645789840000|2022-02-25 11:50:40|10653.4|10653.4|10653.4|10653.4|10653.4|10653.4|10653.4|10653.4|0
1645789850000|2022-02-25 11:50:50|10652.69|10652.69|10652.69|10652.69|10652.69|10652.69|10652.69|10652.69|0
1645789860000|2022-02-25 11:51:00|10652.58|10652.58|10652.57|10652.57|10652.71|10652.71|10652.57|10652.57|0
1645789870000|2022-02-25 11:51:10|10652.93|10652.93|10652.17|10652.17|10652.93|10652.93|10652.17|10652.17|0
1645789880000|2022-02-25 11:51:20|10651.98|10651.98|10651.98|10651.98|10651.98|10651.98|10651.98|10651.98|0
1645789890000|2022-02-25 11:51:30|10652.11|10652.11|10652.55|10652.55|10652.55|10652.55|10652.11|10652.11|0
1645789910000|2022-02-25 11:51:50|10651.91|10651.91|10652.34|10652.34|10652.34|10652.34|10651.91|10651.91|0
1645789920000|2022-02-25 11:52:00|10652.11|10652.11|10652.11|10652.11|10652.11|10652.11|10652.11|10652.11|0
1645789930000|2022-02-25 11:52:10|10651.65|10651.65|10651.67|10651.67|10651.77|10651.77|10651.65|10651.65|0
1645789940000|2022-02-25 11:52:20|10652.11|10652.11|10652.11|10652.11|10652.11|10652.11|10652.11|10652.11|0
1645789950000|2022-02-25 11:52:30|10652.25|10652.25|10652.25|10652.25|10652.25|10652.25|10652.25|10652.25|0
1645789960000|2022-02-25 11:52:40|10652.48|10652.48|10652.48|10652.48|10652.48|10652.48|10652.48|10652.48|0
1645789970000|2022-02-25 11:52:50|10652.25|10652.25|10652.25|10652.25|10652.25|10652.25|10652.25|10652.25|0
1645789990000|2022-02-25 11:53:10|10651.46|10651.46|10651.46|10651.46|10651.46|10651.46|10651.46|10651.46|0
1645790000000|2022-02-25 11:53:20|10652.17|10652.17|10655.27|10655.27|10655.27|10655.27|10652.17|10652.17|0
1645790010000|2022-02-25 11:53:30|10655.68|10655.68|10657.93|10657.93|10657.93|10657.93|10655.68|10655.68|0
1645790030000|2022-02-25 11:53:50|10657.37|10657.37|10656.13|10656.13|10657.37|10657.37|10655.67|10655.67|0
1645790040000|2022-02-25 11:54:00|10655.67|10655.67|10655.85|10655.85|10656.12|10656.12|10655.67|10655.67|0
1645790050000|2022-02-25 11:54:10|10655.54|10655.54|10655.54|10655.54|10655.54|10655.54|10655.54|10655.54|0
1645790060000|2022-02-25 11:54:20|10656|10656|10656|10656|10656|10656|10656|10656|0
1645790070000|2022-02-25 11:54:30|10656.31|10656.31|10657.36|10657.36|10657.8|10657.8|10656.31|10656.31|0
1645790090000|2022-02-25 11:54:50|10658.05|10658.05|10658.05|10658.05|10658.05|10658.05|10658.05|10658.05|0
1645790110000|2022-02-25 11:55:10|10658.38|10658.38|10659.17|10659.17|10659.17|10659.17|10658.38|10658.38|0
1645790120000|2022-02-25 11:55:20|10658.82|10658.82|10658.82|10658.82|10658.82|10658.82|10658.82|10658.82|0
1645790140000|2022-02-25 11:55:40|10659.51|10659.51|10659.51|10659.51|10659.51|10659.51|10659.51|10659.51|0
1645790150000|2022-02-25 11:55:50|10659.72|10659.72|10659.72|10659.72|10659.72|10659.72|10659.72|10659.72|0
1645790160000|2022-02-25 11:56:00|10660.61|10660.61|10660.61|10660.61|10660.61|10660.61|10660.61|10660.61|0
1645790170000|2022-02-25 11:56:10|10660.17|10660.17|10660.17|10660.17|10660.17|10660.17|10660.17|10660.17|0
1645790180000|2022-02-25 11:56:20|10660.52|10660.52|10660.32|10660.32|10660.52|10660.52|10660.32|10660.32|0
1645790210000|2022-02-25 11:56:50|10660.66|10660.66|10660.76|10660.76|10660.76|10660.76|10660.66|10660.66|0
1645790220000|2022-02-25 11:57:00|10661.55|10661.55|10664.37|10664.37|10664.37|10664.37|10661.55|10661.55|0
1645790240000|2022-02-25 11:57:20|10664.05|10664.05|10664.34|10664.34|10664.34|10664.34|10664.05|10664.05|0
1645790250000|2022-02-25 11:57:30|10664.7|10664.7|10666.79|10666.79|10666.79|10666.79|10664.7|10664.7|0
1645790260000|2022-02-25 11:57:40|10667.01|10667.01|10667.68|10667.68|10667.68|10667.68|10667.01|10667.01|0
1645790270000|2022-02-25 11:57:50|10667.77|10667.77|10667.87|10667.87|10668.09|10668.09|10667.77|10667.77|0
1645790280000|2022-02-25 11:58:00|10667.64|10667.64|10667.64|10667.64|10667.64|10667.64|10667.64|10667.64|0
1645790320000|2022-02-25 11:58:40|10666.86|10666.86|10666.27|10666.27|10666.9|10666.9|10666.27|10666.27|0
1645790340000|2022-02-25 11:59:00|10666.51|10666.51|10667.22|10667.22|10667.22|10667.22|10666.51|10666.51|0
1645790350000|2022-02-25 11:59:10|10667.31|10667.31|10667.31|10667.31|10667.31|10667.31|10667.31|10667.31|0
1645790370000|2022-02-25 11:59:30|10668.19|10668.19|10669.55|10669.55|10669.55|10669.55|10668.19|10668.19|0
1645790380000|2022-02-25 11:59:40|10669.66|10669.66|10668.16|10668.16|10669.88|10669.88|10668.16|10668.16|0
1645790390000|2022-02-25 11:59:50|10667.3|10667.3|10658.91|10658.91|10667.3|10667.3|10658.91|10658.91|0
1645790400000|2022-02-25 12:00:00|10659.23|10659.23|10659.66|10659.66|10659.66|10659.66|10659.23|10659.23|0
1645790410000|2022-02-25 12:00:10|10658.95|10658.95|10658.95|10658.95|10658.95|10658.95|10658.95|10658.95|0
1645790420000|2022-02-25 12:00:20|10658.47|10658.47|10658.42|10658.42|10658.47|10658.47|10658.31|10658.31|0
1645790430000|2022-02-25 12:00:30|10659.49|10659.49|10659.49|10659.49|10659.49|10659.49|10659.49|10659.49|0
1645790440000|2022-02-25 12:00:40|10659.79|10659.79|10659.79|10659.79|10659.79|10659.79|10659.79|10659.79|0
1645790450000|2022-02-25 12:00:50|10659.98|10659.98|10660.13|10660.13|10660.13|10660.13|10659.98|10659.98|0
1645790460000|2022-02-25 12:01:00|10660.32|10660.32|10661.39|10661.39|10661.39|10661.39|10660.32|10660.32|0
1645790470000|2022-02-25 12:01:10|10661.25|10661.25|10661.5|10661.5|10661.5|10661.5|10660.91|10660.91|0
1645790480000|2022-02-25 12:01:20|10660.81|10660.81|10660.45|10660.45|10660.81|10660.81|10660.45|10660.45|0
1645790490000|2022-02-25 12:01:30|10660.24|10660.24|10660.24|10660.24|10660.24|10660.24|10660.24|10660.24|0
1645790500000|2022-02-25 12:01:40|10660.45|10660.45|10660.45|10660.45|10660.45|10660.45|10660.45|10660.45|0
1645790510000|2022-02-25 12:01:50|10660.29|10660.29|10660.29|10660.29|10660.29|10660.29|10660.29|10660.29|0
1645790520000|2022-02-25 12:02:00|10660.72|10660.72|10660.72|10660.72|10660.72|10660.72|10660.72|10660.72|0
1645790530000|2022-02-25 12:02:10|10660.98|10660.98|10660.98|10660.98|10660.98|10660.98|10660.98|10660.98|0
1645790540000|2022-02-25 12:02:20|10661.44|10661.44|10661.44|10661.44|10661.44|10661.44|10661.44|10661.44|0
1645790550000|2022-02-25 12:02:30|10661.65|10661.65|10664.03|10664.03|10664.03|10664.03|10661.65|10661.65|0
1645790560000|2022-02-25 12:02:40|10664.6|10664.6|10664.64|10664.64|10665.39|10665.39|10663.93|10663.93|0
1645790570000|2022-02-25 12:02:50|10664.75|10664.75|10664.24|10664.24|10664.75|10664.75|10664.24|10664.24|0
1645790580000|2022-02-25 12:03:00|10664.62|10664.62|10665.24|10665.24|10665.75|10665.75|10664.62|10664.62|0
1645790590000|2022-02-25 12:03:10|10665.57|10665.57|10668.18|10668.18|10668.18|10668.18|10664.54|10664.54|0
1645790600000|2022-02-25 12:03:20|10668.45|10668.45|10668.23|10668.23|10668.46|10668.46|10667.64|10667.64|0
1645790620000|2022-02-25 12:03:40|10668.71|10668.71|10668.71|10668.71|10668.71|10668.71|10668.71|10668.71|0
1645790640000|2022-02-25 12:04:00|10669.02|10669.02|10671.95|10671.95|10671.95|10671.95|10668.49|10668.49|0
1645790650000|2022-02-25 12:04:10|10672.67|10672.67|10675.8|10675.8|10676.38|10676.38|10672.67|10672.67|0
1645790660000|2022-02-25 12:04:20|10676.12|10676.12|10675.51|10675.51|10676.3|10676.3|10675.51|10675.51|0
1645790670000|2022-02-25 12:04:30|10675.32|10675.32|10674.66|10674.66|10675.7|10675.7|10674.66|10674.66|0
1645790680000|2022-02-25 12:04:40|10674.47|10674.47|10678.17|10678.17|10678.17|10678.17|10674.47|10674.47|0
1645790690000|2022-02-25 12:04:50|10677.88|10677.88|10677.7|10677.7|10677.88|10677.88|10677.7|10677.7|0
1645790700000|2022-02-25 12:05:00|10678.3|10678.3|10680.27|10680.27|10680.27|10680.27|10678.3|10678.3|0
1645790710000|2022-02-25 12:05:10|10680.09|10680.09|10680.09|10680.09|10680.09|10680.09|10680.09|10680.09|0
1645790720000|2022-02-25 12:05:20|10680.52|10680.52|10680.95|10680.95|10680.95|10680.95|10680.52|10680.52|0
1645790730000|2022-02-25 12:05:30|10680.58|10680.58|10680.76|10680.76|10681.13|10681.13|10680.39|10680.39|0
1645790740000|2022-02-25 12:05:40|10680.58|10680.58|10679.55|10679.55|10680.63|10680.63|10679.55|10679.55|0
1645790750000|2022-02-25 12:05:50|10679.37|10679.37|10679|10679|10679.37|10679.37|10679|10679|0
1645790760000|2022-02-25 12:06:00|10678.21|10678.21|10677.17|10677.17|10678.21|10678.21|10676.96|10676.96|0
1645790770000|2022-02-25 12:06:10|10677.36|10677.36|10679.48|10679.48|10679.48|10679.48|10677.36|10677.36|0
1645790780000|2022-02-25 12:06:20|10679.68|10679.68|10685.45|10685.45|10685.63|10685.63|10679.68|10679.68|0
1645790790000|2022-02-25 12:06:30|10685.78|10685.78|10685.75|10685.75|10686.12|10686.12|10685.75|10685.75|0
1645790800000|2022-02-25 12:06:40|10684.12|10684.12|10682.32|10682.32|10684.12|10684.12|10682.32|10682.32|0
1645790810000|2022-02-25 12:06:50|10682.5|10682.5|10682.28|10682.28|10682.5|10682.5|10682.28|10682.28|0
1645790820000|2022-02-25 12:07:00|10682.59|10682.59|10684.6|10684.6|10684.6|10684.6|10682.59|10682.59|0
1645790830000|2022-02-25 12:07:10|10684.96|10684.96|10685.32|10685.32|10685.32|10685.32|10684.96|10684.96|0
1645790840000|2022-02-25 12:07:20|10685.87|10685.87|10687.39|10687.39|10687.39|10687.39|10685.87|10685.87|0
1645790850000|2022-02-25 12:07:30|10687.03|10687.03|10688.11|10688.11|10688.11|10688.11|10687.03|10687.03|0
1645790860000|2022-02-25 12:07:40|10690.27|10690.27|10690.48|10690.48|10690.48|10690.48|10690.27|10690.27|0
1645790870000|2022-02-25 12:07:50|10690.7|10690.7|10692.77|10692.77|10692.77|10692.77|10690.49|10690.49|0
1645790880000|2022-02-25 12:08:00|10693.07|10693.07|10694.93|10694.93|10694.93|10694.93|10693.07|10693.07|0
1645790890000|2022-02-25 12:08:10|10695.14|10695.14|10695.75|10695.75|10695.75|10695.75|10695.14|10695.14|0
1645790910000|2022-02-25 12:08:30|10696.63|10696.63|10696.63|10696.63|10696.63|10696.63|10696.63|10696.63|0
1645790920000|2022-02-25 12:08:40|10697.06|10697.06|10697.29|10697.29|10697.49|10697.49|10697.06|10697.06|0
1645790930000|2022-02-25 12:08:50|10698.23|10698.23|10699.27|10699.27|10699.27|10699.27|10698.23|10698.23|0
1645790940000|2022-02-25 12:09:00|10699.47|10699.47|10700.18|10700.18|10700.18|10700.18|10699.47|10699.47|0
1645790950000|2022-02-25 12:09:10|10700.54|10700.54|10700.97|10700.97|10700.97|10700.97|10700.54|10700.54|0
1645790960000|2022-02-25 12:09:20|10700.56|10700.56|10701.3|10701.3|10701.3|10701.3|10700.56|10700.56|0
1645790970000|2022-02-25 12:09:30|10701.71|10701.71|10702.44|10702.44|10702.44|10702.44|10701.71|10701.71|0
1645790980000|2022-02-25 12:09:40|10702.07|10702.07|10701.76|10701.76|10702.07|10702.07|10701.76|10701.76|0
1645790990000|2022-02-25 12:09:50|10701.46|10701.46|10701.46|10701.46|10701.46|10701.46|10701.46|10701.46|0
1645791000000|2022-02-25 12:10:00|10701.14|10701.14|10701.1|10701.1|10701.23|10701.23|10701.1|10701.1|0
1645791010000|2022-02-25 12:10:10|10700.87|10700.87|10700.41|10700.41|10700.87|10700.87|10700.41|10700.41|0
1645791030000|2022-02-25 12:10:30|10700.91|10700.91|10703.47|10703.47|10703.47|10703.47|10700.91|10700.91|0
1645791040000|2022-02-25 12:10:40|10704.23|10704.23|10704.48|10704.48|10704.48|10704.48|10704.23|10704.23|0
1645791050000|2022-02-25 12:10:50|10704.22|10704.22|10704.33|10704.33|10704.97|10704.97|10704.08|10704.08|0
1645791060000|2022-02-25 12:11:00|10704.84|10704.84|10703.55|10703.55|10704.84|10704.84|10703.05|10703.05|0
1645791080000|2022-02-25 12:11:20|10702.3|10702.3|10702.3|10702.3|10702.3|10702.3|10702.3|10702.3|0
1645791090000|2022-02-25 12:11:30|10702.22|10702.22|10702.22|10702.22|10702.22|10702.22|10702.22|10702.22|0
1645791100000|2022-02-25 12:11:40|10700.9|10700.9|10701.52|10701.52|10701.52|10701.52|10700.9|10700.9|0
1645791110000|2022-02-25 12:11:50|10701.84|10701.84|10702.46|10702.46|10702.46|10702.46|10701.84|10701.84|0
1645791120000|2022-02-25 12:12:00|10702.6|10702.6|10701.96|10701.96|10702.6|10702.6|10701.96|10701.96|0
1645791130000|2022-02-25 12:12:10|10701.33|10701.33|10702.65|10702.65|10702.65|10702.65|10701.33|10701.33|0
1645791150000|2022-02-25 12:12:30|10702.84|10702.84|10703.27|10703.27|10703.27|10703.27|10702.84|10702.84|0
1645791160000|2022-02-25 12:12:40|10703.57|10703.57|10703.88|10703.88|10703.88|10703.88|10703.57|10703.57|0
1645791180000|2022-02-25 12:13:00|10703.45|10703.45|10703.45|10703.45|10703.45|10703.45|10703.45|10703.45|0
1645791190000|2022-02-25 12:13:10|10703.88|10703.88|10703.88|10703.88|10703.88|10703.88|10703.88|10703.88|0
1645791220000|2022-02-25 12:13:40|10703.52|10703.52|10703.52|10703.52|10703.52|10703.52|10703.52|10703.52|0
1645791230000|2022-02-25 12:13:50|10703.11|10703.11|10703.3|10703.3|10703.38|10703.38|10702.97|10702.97|0
1645791240000|2022-02-25 12:14:00|10703.19|10703.19|10704.97|10704.97|10704.97|10704.97|10703.19|10703.19|0
1645791250000|2022-02-25 12:14:10|10705.4|10705.4|10705.46|10705.46|10705.71|10705.71|10705.4|10705.4|0
1645791260000|2022-02-25 12:14:20|10705.64|10705.64|10708.11|10708.11|10708.11|10708.11|10705.64|10705.64|0
1645791270000|2022-02-25 12:14:30|10708.32|10708.32|10708.46|10708.46|10708.46|10708.46|10708.18|10708.18|0
1645791290000|2022-02-25 12:14:50|10708.57|10708.57|10708.57|10708.57|10708.57|10708.57|10708.57|10708.57|0
1645791300000|2022-02-25 12:15:00|10708.14|10708.14|10707.34|10707.34|10708.14|10708.14|10707.34|10707.34|0
1645791310000|2022-02-25 12:15:10|10707.74|10707.74|10707.97|10707.97|10707.97|10707.97|10707.74|10707.74|0
1645791320000|2022-02-25 12:15:20|10708.33|10708.33|10708.1|10708.1|10708.33|10708.33|10708.1|10708.1|0
1645791340000|2022-02-25 12:15:40|10707.85|10707.85|10708.46|10708.46|10708.46|10708.46|10707.53|10707.53|0
1645791360000|2022-02-25 12:16:00|10708.28|10708.28|10708.28|10708.28|10708.28|10708.28|10708.28|10708.28|0
1645791370000|2022-02-25 12:16:10|10708.5|10708.5|10708.5|10708.5|10708.5|10708.5|10708.5|10708.5|0
1645791390000|2022-02-25 12:16:30|10708.94|10708.94|10708.94|10708.94|10708.94|10708.94|10708.94|10708.94|0
1645791420000|2022-02-25 12:17:00|10708.61|10708.61|10708.61|10708.61|10708.61|10708.61|10708.61|10708.61|0
1645791430000|2022-02-25 12:17:10|10709.33|10709.33|10710.65|10710.65|10710.65|10710.65|10709.33|10709.33|0
1645791440000|2022-02-25 12:17:20|10710.96|10710.96|10713.3|10713.3|10713.3|10713.3|10710.96|10710.96|0
1645791450000|2022-02-25 12:17:30|10713.6|10713.6|10715.62|10715.62|10715.62|10715.62|10713.6|10713.6|0
1645791460000|2022-02-25 12:17:40|10715.84|10715.84|10715.84|10715.84|10715.84|10715.84|10715.84|10715.84|0
1645791480000|2022-02-25 12:18:00|10715.57|10715.57|10715.73|10715.73|10715.73|10715.73|10715.57|10715.57|0
1645791490000|2022-02-25 12:18:10|10716.99|10716.99|10718.56|10718.56|10718.56|10718.56|10716.99|10716.99|0
1645791500000|2022-02-25 12:18:20|10719.42|10719.42|10720.36|10720.36|10720.36|10720.36|10719.42|10719.42|0
1645791510000|2022-02-25 12:18:30|10721.07|10721.07|10723.34|10723.34|10723.34|10723.34|10721.07|10721.07|0
1645791520000|2022-02-25 12:18:40|10724.13|10724.13|10724.13|10724.13|10724.13|10724.13|10724.13|10724.13|0
1645791530000|2022-02-25 12:18:50|10724.24|10724.24|10724.24|10724.24|10724.24|10724.24|10724.24|10724.24|0
1645791540000|2022-02-25 12:19:00|10724.61|10724.61|10725.02|10725.02|10725.02|10725.02|10724.47|10724.47|0
1645791550000|2022-02-25 12:19:10|10725.81|10725.81|10726.52|10726.52|10726.52|10726.52|10725.81|10725.81|0
1645791560000|2022-02-25 12:19:20|10727.4|10727.4|10727.63|10727.63|10727.63|10727.63|10727.4|10727.4|0
1645791570000|2022-02-25 12:19:30|10728.42|10728.42|10728.42|10728.42|10728.42|10728.42|10728.42|10728.42|0
1645791580000|2022-02-25 12:19:40|10727.79|10727.79|10726.73|10726.73|10727.79|10727.79|10726.73|10726.73|0
1645791600000|2022-02-25 12:20:00|10726.87|10726.87|10726.41|10726.41|10726.87|10726.87|10726.41|10726.41|0
1645791610000|2022-02-25 12:20:10|10726.19|10726.19|10724.08|10724.08|10726.19|10726.19|10724.08|10724.08|0
1645791620000|2022-02-25 12:20:20|10723.78|10723.78|10723.19|10723.19|10723.78|10723.78|10723.19|10723.19|0
1645791630000|2022-02-25 12:20:30|10722.75|10722.75|10722.75|10722.75|10722.75|10722.75|10722.75|10722.75|0
1645791640000|2022-02-25 12:20:40|10723.05|10723.05|10723.05|10723.05|10723.05|10723.05|10723.05|10723.05|0
1645791650000|2022-02-25 12:20:50|10723.19|10723.19|10722.19|10722.19|10723.33|10723.33|10722.19|10722.19|0
1645791660000|2022-02-25 12:21:00|10722.55|10722.55|10722.39|10722.39|10722.55|10722.55|10722.39|10722.39|0
1645791670000|2022-02-25 12:21:10|10721.95|10721.95|10718.2|10718.2|10721.95|10721.95|10717.41|10717.41|0
1645791680000|2022-02-25 12:21:20|10718.99|10718.99|10718.99|10718.99|10718.99|10718.99|10718.99|10718.99|0
1645791690000|2022-02-25 12:21:30|10719.1|10719.1|10719.1|10719.1|10719.1|10719.1|10719.1|10719.1|0
1645791700000|2022-02-25 12:21:40|10719.42|10719.42|10719.42|10719.42|10719.42|10719.42|10719.42|10719.42|0
1645791720000|2022-02-25 12:22:00|10719.73|10719.73|10720.36|10720.36|10720.36|10720.36|10719.73|10719.73|0
1645791730000|2022-02-25 12:22:10|10720.47|10720.47|10720.58|10720.58|10720.58|10720.58|10720.47|10720.47|0
1645791740000|2022-02-25 12:22:20|10720.41|10720.41|10720.41|10720.41|10720.41|10720.41|10720.41|10720.41|0
1645791750000|2022-02-25 12:22:30|10720.55|10720.55|10720.11|10720.11|10720.55|10720.55|10720.11|10720.11|0
1645791770000|2022-02-25 12:22:50|10718.04|10718.04|10717.75|10717.75|10718.04|10718.04|10717.75|10717.75|0
1645791780000|2022-02-25 12:23:00|10717.97|10717.97|10716.54|10716.54|10717.97|10717.97|10716.54|10716.54|0
1645791790000|2022-02-25 12:23:10|10716.29|10716.29|10716.52|10716.52|10716.52|10716.52|10716.29|10716.29|0
1645791810000|2022-02-25 12:23:30|10716.15|10716.15|10715.52|10715.52|10716.15|10716.15|10715.52|10715.52|0
1645791840000|2022-02-25 12:24:00|10715.16|10715.16|10711.38|10711.38|10715.16|10715.16|10711.38|10711.38|0
1645791850000|2022-02-25 12:24:10|10711.51|10711.51|10712.26|10712.26|10712.53|10712.53|10711.51|10711.51|0
1645791860000|2022-02-25 12:24:20|10711.75|10711.75|10711.82|10711.82|10712.48|10712.48|10711.48|10711.48|0
1645791870000|2022-02-25 12:24:30|10711.67|10711.67|10711.67|10711.67|10711.67|10711.67|10711.67|10711.67|0
1645791880000|2022-02-25 12:24:40|10710.88|10710.88|10710.77|10710.77|10710.88|10710.88|10710.77|10710.77|0
1645791900000|2022-02-25 12:25:00|10710.57|10710.57|10711.57|10711.57|10711.57|10711.57|10710.57|10710.57|0
1645791920000|2022-02-25 12:25:20|10710.31|10710.31|10709.43|10709.43|10710.31|10710.31|10709.43|10709.43|0
1645791930000|2022-02-25 12:25:30|10709.57|10709.57|10709.84|10709.84|10709.84|10709.84|10709.57|10709.57|0
1645791940000|2022-02-25 12:25:40|10709.98|10709.98|10709.7|10709.7|10709.98|10709.98|10709.7|10709.7|0
1645791950000|2022-02-25 12:25:50|10710.4|10710.4|10711.53|10711.53|10711.53|10711.53|10710.4|10710.4|0
1645791960000|2022-02-25 12:26:00|10710.84|10710.84|10711.06|10711.06|10711.06|10711.06|10710.84|10710.84|0
1645791990000|2022-02-25 12:26:30|10711.25|10711.25|10712.83|10712.83|10712.83|10712.83|10711.25|10711.25|0
1645792000000|2022-02-25 12:26:40|10713.14|10713.14|10713.14|10713.14|10713.14|10713.14|10713.14|10713.14|0
1645792010000|2022-02-25 12:26:50|10713.26|10713.26|10712.99|10712.99|10713.26|10713.26|10712.99|10712.99|0
1645792020000|2022-02-25 12:27:00|10714.34|10714.34|10715.51|10715.51|10715.51|10715.51|10714.34|10714.34|0
1645792030000|2022-02-25 12:27:10|10715.65|10715.65|10716.14|10716.14|10716.44|10716.44|10715.65|10715.65|0
1645792040000|2022-02-25 12:27:20|10716.28|10716.28|10716.72|10716.72|10716.72|10716.72|10716.28|10716.28|0
1645792050000|2022-02-25 12:27:30|10716.86|10716.86|10717.55|10717.55|10717.55|10717.55|10716.86|10716.86|0
1645792060000|2022-02-25 12:27:40|10717.94|10717.94|10718.08|10718.08|10718.08|10718.08|10717.94|10717.94|0
1645792070000|2022-02-25 12:27:50|10717.87|10717.87|10717.87|10717.87|10717.87|10717.87|10717.87|10717.87|0
1645792080000|2022-02-25 12:28:00|10718.94|10718.94|10721.99|10721.99|10721.99|10721.99|10718.94|10718.94|0
1645792090000|2022-02-25 12:28:10|10722.4|10722.4|10723.02|10723.02|10723.02|10723.02|10722.4|10722.4|0
1645792100000|2022-02-25 12:28:20|10722.75|10722.75|10722.85|10722.85|10722.85|10722.85|10722.75|10722.75|0
1645792110000|2022-02-25 12:28:30|10724.43|10724.43|10724.43|10724.43|10724.43|10724.43|10724.43|10724.43|0
1645792120000|2022-02-25 12:28:40|10724.75|10724.75|10722.15|10722.15|10724.75|10724.75|10722.15|10722.15|0
1645792130000|2022-02-25 12:28:50|10721.73|10721.73|10722.01|10722.01|10722.01|10722.01|10721.13|10721.13|0
1645792140000|2022-02-25 12:29:00|10722.21|10722.21|10722.46|10722.46|10722.46|10722.46|10722.21|10722.21|0
1645792150000|2022-02-25 12:29:10|10722.35|10722.35|10722.54|10722.54|10722.54|10722.54|10722.35|10722.35|0
1645792160000|2022-02-25 12:29:20|10722.89|10722.89|10722.89|10722.89|10722.89|10722.89|10722.89|10722.89|0
1645792180000|2022-02-25 12:29:40|10723.68|10723.68|10724.31|10724.31|10724.31|10724.31|10723.68|10723.68|0
1645792190000|2022-02-25 12:29:50|10724.51|10724.51|10725.38|10725.38|10725.38|10725.38|10724.51|10724.51|0
1645792200000|2022-02-25 12:30:00|10725.27|10725.27|10725.27|10725.27|10725.27|10725.27|10725.27|10725.27|0
1645792210000|2022-02-25 12:30:10|10724.48|10724.48|10724.48|10724.48|10724.48|10724.48|10724.48|10724.48|0
1645792230000|2022-02-25 12:30:30|10724.16|10724.16|10724.16|10724.16|10724.16|10724.16|10724.16|10724.16|0
1645792260000|2022-02-25 12:31:00|10724.6|10724.6|10724.6|10724.6|10724.6|10724.6|10724.6|10724.6|0
1645792280000|2022-02-25 12:31:20|10724.16|10724.16|10724.16|10724.16|10724.16|10724.16|10724.16|10724.16|0
1645792290000|2022-02-25 12:31:30|10724.03|10724.03|10724.03|10724.03|10724.03|10724.03|10724.03|10724.03|0
1645792300000|2022-02-25 12:31:40|10724.14|10724.14|10723.84|10723.84|10724.44|10724.44|10723.84|10723.84|0
1645792340000|2022-02-25 12:32:20|10724.44|10724.44|10722.93|10722.93|10724.44|10724.44|10722.93|10722.93|0
1645792350000|2022-02-25 12:32:30|10722.57|10722.57|10722.57|10722.57|10722.57|10722.57|10722.57|10722.57|0
1645792360000|2022-02-25 12:32:40|10722.21|10722.21|10722.21|10722.21|10722.21|10722.21|10722.21|10722.21|0
1645792370000|2022-02-25 12:32:50|10720.92|10720.92|10720.92|10720.92|10720.92|10720.92|10720.92|10720.92|0
1645792380000|2022-02-25 12:33:00|10720.48|10720.48|10720.67|10720.67|10720.67|10720.67|10720.48|10720.48|0
1645792390000|2022-02-25 12:33:10|10720.86|10720.86|10720.86|10720.86|10720.86|10720.86|10720.86|10720.86|0
1645792400000|2022-02-25 12:33:20|10720.65|10720.65|10721.77|10721.77|10721.77|10721.77|10720.43|10720.43|0
1645792410000|2022-02-25 12:33:30|10721.86|10721.86|10722.17|10722.17|10722.17|10722.17|10721.86|10721.86|0
1645792420000|2022-02-25 12:33:40|10722.38|10722.38|10722.38|10722.38|10722.38|10722.38|10722.38|10722.38|0
1645792430000|2022-02-25 12:33:50|10722.08|10722.08|10721.65|10721.65|10722.08|10722.08|10721.65|10721.65|0
1645792460000|2022-02-25 12:34:20|10719.89|10719.89|10718.62|10718.62|10719.89|10719.89|10718.62|10718.62|0
1645792470000|2022-02-25 12:34:30|10718.49|10718.49|10718.24|10718.24|10718.49|10718.49|10717.47|10717.47|0
1645792480000|2022-02-25 12:34:40|10718.54|10718.54|10718.54|10718.54|10718.54|10718.54|10718.54|10718.54|0
1645792490000|2022-02-25 12:34:50|10718.11|10718.11|10717.84|10717.84|10718.11|10718.11|10717.84|10717.84|0
1645792500000|2022-02-25 12:35:00|10717.32|10717.32|10714.92|10714.92|10717.32|10717.32|10714.92|10714.92|0
1645792510000|2022-02-25 12:35:10|10715.1|10715.1|10715.4|10715.4|10715.4|10715.4|10714.58|10714.58|0
1645792520000|2022-02-25 12:35:20|10714.48|10714.48|10714.86|10714.86|10715.17|10715.17|10714.48|10714.48|0
1645792530000|2022-02-25 12:35:30|10714.63|10714.63|10715.26|10715.26|10715.26|10715.26|10714.63|10714.63|0
1645792540000|2022-02-25 12:35:40|10714.95|10714.95|10714.54|10714.54|10714.95|10714.95|10714.54|10714.54|0
1645792560000|2022-02-25 12:36:00|10714.1|10714.1|10711.94|10711.94|10714.31|10714.31|10711.94|10711.94|0
1645792570000|2022-02-25 12:36:10|10712.3|10712.3|10712.51|10712.51|10712.51|10712.51|10712.3|10712.3|0
1645792590000|2022-02-25 12:36:30|10711.59|10711.59|10711.59|10711.59|10711.59|10711.59|10711.59|10711.59|0
1645792640000|2022-02-25 12:37:20|10709.82|10709.82|10709.36|10709.36|10709.82|10709.82|10709.36|10709.36|0
1645792660000|2022-02-25 12:37:40|10709.72|10709.72|10710.18|10710.18|10710.18|10710.18|10709.72|10709.72|0
1645792670000|2022-02-25 12:37:50|10710.04|10710.04|10710.48|10710.48|10710.48|10710.48|10710.04|10710.04|0
1645792680000|2022-02-25 12:38:00|10710.66|10710.66|10711.59|10711.59|10711.59|10711.59|10710.1|10710.1|0
1645792690000|2022-02-25 12:38:10|10711.51|10711.51|10711.85|10711.85|10711.85|10711.85|10711.51|10711.51|0
1645792710000|2022-02-25 12:38:30|10711.5|10711.5|10711.5|10711.5|10711.5|10711.5|10711.5|10711.5|0
1645792720000|2022-02-25 12:38:40|10711.58|10711.58|10711.81|10711.81|10711.81|10711.81|10711.58|10711.58|0
1645792740000|2022-02-25 12:39:00|10712.05|10712.05|10714.84|10714.84|10714.84|10714.84|10712.05|10712.05|0
1645792750000|2022-02-25 12:39:10|10714.53|10714.53|10715.64|10715.64|10715.64|10715.64|10714.53|10714.53|0
1645792760000|2022-02-25 12:39:20|10716.52|10716.52|10717.04|10717.04|10717.04|10717.04|10716.52|10716.52|0
1645792770000|2022-02-25 12:39:30|10717.3|10717.3|10720.6|10720.6|10720.6|10720.6|10717.3|10717.3|0
1645792780000|2022-02-25 12:39:40|10720.37|10720.37|10719.26|10719.26|10720.37|10720.37|10719.26|10719.26|0
1645792790000|2022-02-25 12:39:50|10719.76|10719.76|10720.33|10720.33|10720.33|10720.33|10719.76|10719.76|0
1645792800000|2022-02-25 12:40:00|10720.54|10720.54|10721.59|10721.59|10721.59|10721.59|10720.54|10720.54|0
1645792810000|2022-02-25 12:40:10|10721.16|10721.16|10721.16|10721.16|10721.16|10721.16|10721.16|10721.16|0
1645792840000|2022-02-25 12:40:40|10722.04|10722.04|10723.36|10723.36|10723.36|10723.36|10722.04|10722.04|0
1645792850000|2022-02-25 12:40:50|10723.81|10723.81|10723.22|10723.22|10723.81|10723.81|10723.03|10723.03|0
1645792860000|2022-02-25 12:41:00|10723.11|10723.11|10723.52|10723.52|10723.52|10723.52|10722.66|10722.66|0
1645792870000|2022-02-25 12:41:10|10723.71|10723.71|10723.71|10723.71|10723.71|10723.71|10723.71|10723.71|0
1645792880000|2022-02-25 12:41:20|10723.82|10723.82|10723.82|10723.82|10723.82|10723.82|10723.82|10723.82|0
1645792890000|2022-02-25 12:41:30|10723.63|10723.63|10723.95|10723.95|10723.95|10723.95|10723.63|10723.63|0
1645792920000|2022-02-25 12:42:00|10724.26|10724.26|10724.26|10724.26|10724.26|10724.26|10724.26|10724.26|0
1645792930000|2022-02-25 12:42:10|10723.32|10723.32|10723.13|10723.13|10723.32|10723.32|10723.13|10723.13|0
1645792950000|2022-02-25 12:42:30|10723.92|10723.92|10723.73|10723.73|10723.92|10723.92|10723.73|10723.73|0
1645792960000|2022-02-25 12:42:40|10724.17|10724.17|10724.96|10724.96|10724.96|10724.96|10724.17|10724.17|0
1645792970000|2022-02-25 12:42:50|10726.07|10726.07|10726.07|10726.07|10726.07|10726.07|10726.07|10726.07|0
1645792980000|2022-02-25 12:43:00|10726.21|10726.21|10726.97|10726.97|10726.97|10726.97|10726.21|10726.21|0
1645792990000|2022-02-25 12:43:10|10726.61|10726.61|10726.61|10726.61|10726.61|10726.61|10726.61|10726.61|0
1645793000000|2022-02-25 12:43:20|10726.8|10726.8|10726.8|10726.8|10726.8|10726.8|10726.8|10726.8|0
1645793020000|2022-02-25 12:43:40|10727.3|10727.3|10728.79|10728.79|10728.79|10728.79|10727.3|10727.3|0
1645793030000|2022-02-25 12:43:50|10728.33|10728.33|10729.01|10729.01|10729.01|10729.01|10728.33|10728.33|0
1645793040000|2022-02-25 12:44:00|10729.38|10729.38|10729.03|10729.03|10729.38|10729.38|10728.69|10728.69|0
1645793050000|2022-02-25 12:44:10|10728.53|10728.53|10728.32|10728.32|10728.53|10728.53|10727.96|10727.96|0
1645793060000|2022-02-25 12:44:20|10728.18|10728.18|10728.5|10728.5|10728.5|10728.5|10728.18|10728.18|0
1645793070000|2022-02-25 12:44:30|10728.31|10728.31|10728.31|10728.31|10728.31|10728.31|10728.31|10728.31|0
1645793080000|2022-02-25 12:44:40|10728.17|10728.17|10728.17|10728.17|10728.17|10728.17|10728.17|10728.17|0
1645793100000|2022-02-25 12:45:00|10728.96|10728.96|10728.97|10728.97|10729.4|10729.4|10728.96|10728.96|0
1645793120000|2022-02-25 12:45:20|10728.5|10728.5|10727.51|10727.51|10728.5|10728.5|10727.51|10727.51|0
1645793130000|2022-02-25 12:45:30|10727.37|10727.37|10727.37|10727.37|10727.37|10727.37|10727.37|10727.37|0
1645793150000|2022-02-25 12:45:50|10726.93|10726.93|10726.93|10726.93|10726.93|10726.93|10726.93|10726.93|0
1645793160000|2022-02-25 12:46:00|10726.22|10726.22|10724.05|10724.05|10726.22|10726.22|10724.05|10724.05|0
1645793190000|2022-02-25 12:46:30|10723.26|10723.26|10723.26|10723.26|10723.26|10723.26|10723.07|10723.07|0
1645793200000|2022-02-25 12:46:40|10723.4|10723.4|10723.4|10723.4|10723.4|10723.4|10723.4|10723.4|0
1645793220000|2022-02-25 12:47:00|10723.61|10723.61|10722.48|10722.48|10723.61|10723.61|10722.48|10722.48|0
1645793230000|2022-02-25 12:47:10|10721.97|10721.97|10722.23|10722.23|10722.48|10722.48|10721.97|10721.97|0
1645793260000|2022-02-25 12:47:40|10722.39|10722.39|10722.52|10722.52|10722.52|10722.52|10722.39|10722.39|0
1645793280000|2022-02-25 12:48:00|10722.66|10722.66|10721.34|10721.34|10722.69|10722.69|10721.34|10721.34|0
1645793290000|2022-02-25 12:48:10|10721.26|10721.26|10720.44|10720.44|10721.26|10721.26|10720.34|10720.34|0
1645793300000|2022-02-25 12:48:20|10719.72|10719.72|10719.67|10719.67|10719.91|10719.91|10719.67|10719.67|0
1645793310000|2022-02-25 12:48:30|10719.89|10719.89|10720.11|10720.11|10720.11|10720.11|10719.89|10719.89|0
1645793320000|2022-02-25 12:48:40|10720.57|10720.57|10720.57|10720.57|10720.57|10720.57|10720.57|10720.57|0
1645793330000|2022-02-25 12:48:50|10720.67|10720.67|10720.67|10720.67|10720.67|10720.67|10720.67|10720.67|0
1645793340000|2022-02-25 12:49:00|10721.07|10721.07|10721.78|10721.78|10721.78|10721.78|10721.07|10721.07|0
1645793350000|2022-02-25 12:49:10|10722.1|10722.1|10723.29|10723.29|10723.29|10723.29|10722.1|10722.1|0
1645793360000|2022-02-25 12:49:20|10723.53|10723.53|10726.14|10726.14|10726.14|10726.14|10723.53|10723.53|0
1645793370000|2022-02-25 12:49:30|10726.44|10726.44|10726.44|10726.44|10726.44|10726.44|10726.44|10726.44|0
1645793380000|2022-02-25 12:49:40|10726.07|10726.07|10726.19|10726.19|10726.19|10726.19|10725.88|10725.88|0
1645793390000|2022-02-25 12:49:50|10725.75|10725.75|10724.07|10724.07|10725.75|10725.75|10724.07|10724.07|0
1645793400000|2022-02-25 12:50:00|10724.38|10724.38|10722.81|10722.81|10724.38|10724.38|10722.81|10722.81|0
1645793410000|2022-02-25 12:50:10|10722.95|10722.95|10722.95|10722.95|10722.95|10722.95|10722.95|10722.95|0
1645793420000|2022-02-25 12:50:20|10722.59|10722.59|10721.01|10721.01|10722.59|10722.59|10721.01|10721.01|0
1645793430000|2022-02-25 12:50:30|10721.8|10721.8|10735.04|10735.04|10735.04|10735.04|10721.8|10721.8|0
1645793440000|2022-02-25 12:50:40|10735.28|10735.28|10744.46|10744.46|10744.46|10744.46|10735.28|10735.28|0
1645793450000|2022-02-25 12:50:50|10745.08|10745.08|10751.43|10751.43|10752.17|10752.17|10745.08|10745.08|0
1645793460000|2022-02-25 12:51:00|10751.07|10751.07|10751.6|10751.6|10752.32|10752.32|10751.07|10751.07|0
1645793470000|2022-02-25 12:51:10|10751.23|10751.23|10753.01|10753.01|10753.01|10753.01|10751.23|10751.23|0
1645793480000|2022-02-25 12:51:20|10752.64|10752.64|10752.41|10752.41|10752.64|10752.64|10752.41|10752.41|0
1645793490000|2022-02-25 12:51:30|10752.11|10752.11|10756.59|10756.59|10756.59|10756.59|10752.11|10752.11|0
1645793500000|2022-02-25 12:51:40|10756.95|10756.95|10749.24|10749.24|10756.95|10756.95|10749.24|10749.24|0
1645793510000|2022-02-25 12:51:50|10749.13|10749.13|10740.91|10740.91|10749.13|10749.13|10740.91|10740.91|0
1645793520000|2022-02-25 12:52:00|10739.53|10739.53|10737.32|10737.32|10739.53|10739.53|10737.32|10737.32|0
1645793530000|2022-02-25 12:52:10|10737.55|10737.55|10741.22|10741.22|10741.22|10741.22|10737.55|10737.55|0
1645793540000|2022-02-25 12:52:20|10741.64|10741.64|10743.18|10743.18|10743.18|10743.18|10741.64|10741.64|0
1645793550000|2022-02-25 12:52:30|10743.31|10743.31|10745.58|10745.58|10745.58|10745.58|10743.31|10743.31|0
1645793560000|2022-02-25 12:52:40|10745.33|10745.33|10744.69|10744.69|10745.33|10745.33|10744.29|10744.29|0
1645793580000|2022-02-25 12:53:00|10744.93|10744.93|10747.1|10747.1|10747.1|10747.1|10744.93|10744.93|0
1645793600000|2022-02-25 12:53:20|10747.44|10747.44|10747.68|10747.68|10747.68|10747.68|10747.44|10747.44|0
1645793610000|2022-02-25 12:53:30|10749.52|10749.52|10752.74|10752.74|10752.74|10752.74|10749.52|10749.52|0
1645793620000|2022-02-25 12:53:40|10755.9|10755.9|10765.09|10765.09|10765.44|10765.44|10755.9|10755.9|0
1645793630000|2022-02-25 12:53:50|10765.34|10765.34|10765.16|10765.16|10766.2|10766.2|10765.16|10765.16|0
1645793660000|2022-02-25 12:54:20|10765.46|10765.46|10764.97|10764.97|10765.46|10765.46|10764.97|10764.97|0
1645793670000|2022-02-25 12:54:30|10765.4|10765.4|10764.17|10764.17|10765.4|10765.4|10764.17|10764.17|0
1645793680000|2022-02-25 12:54:40|10765.89|10765.89|10765.85|10765.85|10766.45|10766.45|10765.66|10765.66|0
1645793690000|2022-02-25 12:54:50|10766.16|10766.16|10766.95|10766.95|10766.95|10766.95|10766.16|10766.16|0
1645793700000|2022-02-25 12:55:00|10767.41|10767.41|10769.08|10769.08|10769.08|10769.08|10767.41|10767.41|0
1645793710000|2022-02-25 12:55:10|10769.3|10769.3|10775.43|10775.43|10775.63|10775.63|10769.3|10769.3|0
1645793720000|2022-02-25 12:55:20|10775.54|10775.54|10774.34|10774.34|10775.54|10775.54|10774.34|10774.34|0
1645793730000|2022-02-25 12:55:30|10775.22|10775.22|10776.8|10776.8|10776.8|10776.8|10775.22|10775.22|0
1645793760000|2022-02-25 12:56:00|10777.66|10777.66|10776.98|10776.98|10777.73|10777.73|10776.98|10776.98|0
1645793770000|2022-02-25 12:56:10|10776.77|10776.77|10776.98|10776.98|10776.98|10776.98|10776.77|10776.77|0
1645793780000|2022-02-25 12:56:20|10777.35|10777.35|10782.46|10782.46|10782.46|10782.46|10777.35|10777.35|0
1645793790000|2022-02-25 12:56:30|10782.69|10782.69|10782.32|10782.32|10782.69|10782.69|10782.32|10782.32|0
1645793800000|2022-02-25 12:56:40|10782.61|10782.61|10782.81|10782.81|10782.81|10782.81|10782.61|10782.61|0
1645793820000|2022-02-25 12:57:00|10783.6|10783.6|10789.19|10789.19|10789.19|10789.19|10783.6|10783.6|0
1645793830000|2022-02-25 12:57:10|10789|10789|10786.06|10786.06|10789.91|10789.91|10786.06|10786.06|0
1645793840000|2022-02-25 12:57:20|10785.13|10785.13|10783.25|10783.25|10785.13|10785.13|10782.87|10782.87|0
1645793850000|2022-02-25 12:57:30|10782.92|10782.92|10783.24|10783.24|10783.75|10783.75|10782.92|10782.92|0
1645793860000|2022-02-25 12:57:40|10783.5|10783.5|10782.49|10782.49|10783.5|10783.5|10782.49|10782.49|0
1645793870000|2022-02-25 12:57:50|10781.98|10781.98|10779.38|10779.38|10782.24|10782.24|10779.38|10779.38|0
1645793880000|2022-02-25 12:58:00|10779.89|10779.89|10779.82|10779.82|10779.89|10779.89|10779.13|10779.13|0
1645793890000|2022-02-25 12:58:10|10778.96|10778.96|10776.65|10776.65|10778.96|10778.96|10776.65|10776.65|0
1645793900000|2022-02-25 12:58:20|10777.51|10777.51|10776.9|10776.9|10777.51|10777.51|10776.9|10776.9|0
1645793920000|2022-02-25 12:58:40|10777.02|10777.02|10781.1|10781.1|10781.1|10781.1|10777.02|10777.02|0
1645793930000|2022-02-25 12:58:50|10781.23|10781.23|10782.98|10782.98|10782.98|10782.98|10781.23|10781.23|0
1645793940000|2022-02-25 12:59:00|10783.29|10783.29|10784.45|10784.45|10784.45|10784.45|10782.98|10782.98|0
1645793950000|2022-02-25 12:59:10|10784.2|10784.2|10784.2|10784.2|10784.2|10784.2|10784.2|10784.2|0
1645793960000|2022-02-25 12:59:20|10784.69|10784.69|10785.03|10785.03|10785.03|10785.03|10784.69|10784.69|0
1645793970000|2022-02-25 12:59:30|10784.66|10784.66|10784.83|10784.83|10785.4|10785.4|10784.52|10784.52|0
1645793980000|2022-02-25 12:59:40|10784.64|10784.64|10784.99|10784.99|10785.43|10785.43|10784.64|10784.64|0
1645793990000|2022-02-25 12:59:50|10785.46|10785.46|10785.46|10785.46|10785.46|10785.46|10785.46|10785.46|0
1645794000000|2022-02-25 13:00:00|10785.26|10785.26|10784.65|10784.65|10785.26|10785.26|10784.65|10784.65|0
1645794010000|2022-02-25 13:00:10|10785.09|10785.09|10785.88|10785.88|10785.88|10785.88|10785.09|10785.09|0
1645794020000|2022-02-25 13:00:20|10786.24|10786.24|10785.77|10785.77|10786.24|10786.24|10785.77|10785.77|0
1645794050000|2022-02-25 13:00:50|10784.91|10784.91|10784.91|10784.91|10784.91|10784.91|10784.91|10784.91|0
1645794060000|2022-02-25 13:01:00|10784.72|10784.72|10784.54|10784.54|10784.72|10784.72|10784.54|10784.54|0
1645794070000|2022-02-25 13:01:10|10784.35|10784.35|10781.17|10781.17|10784.79|10784.79|10781.17|10781.17|0
1645794080000|2022-02-25 13:01:20|10781.26|10781.26|10779.37|10779.37|10781.26|10781.26|10779.37|10779.37|0
1645794090000|2022-02-25 13:01:30|10779.18|10779.18|10773.99|10773.99|10779.18|10779.18|10773.52|10773.52|0
1645794100000|2022-02-25 13:01:40|10773.54|10773.54|10773.33|10773.33|10773.54|10773.54|10773.1|10773.1|0
1645794110000|2022-02-25 13:01:50|10773.12|10773.12|10773.75|10773.75|10773.75|10773.75|10773.12|10773.12|0
1645794120000|2022-02-25 13:02:00|10773.32|10773.32|10773.07|10773.07|10773.32|10773.32|10773.07|10773.07|0
1645794130000|2022-02-25 13:02:10|10772.64|10772.64|10771.49|10771.49|10772.64|10772.64|10771.49|10771.49|0
1645794140000|2022-02-25 13:02:20|10772.35|10772.35|10772.35|10772.35|10772.35|10772.35|10772.35|10772.35|0
1645794150000|2022-02-25 13:02:30|10772.04|10772.04|10772.04|10772.04|10772.04|10772.04|10772.04|10772.04|0
1645794160000|2022-02-25 13:02:40|10773.55|10773.55|10777.43|10777.43|10777.43|10777.43|10773.55|10773.55|0
1645794170000|2022-02-25 13:02:50|10777.74|10777.74|10777.74|10777.74|10777.74|10777.74|10777.74|10777.74|0
1645794180000|2022-02-25 13:03:00|10778.1|10778.1|10778.19|10778.19|10778.83|10778.83|10778.04|10778.04|0
1645794190000|2022-02-25 13:03:10|10778.98|10778.98|10778.25|10778.25|10778.98|10778.98|10777.97|10777.97|0
1645794200000|2022-02-25 13:03:20|10778.5|10778.5|10774.79|10774.79|10778.5|10778.5|10774.79|10774.79|0
1645794210000|2022-02-25 13:03:30|10773.93|10773.93|10773.93|10773.93|10773.93|10773.93|10773.93|10773.93|0
1645794220000|2022-02-25 13:03:40|10771.71|10771.71|10769.87|10769.87|10771.71|10771.71|10769.87|10769.87|0
1645794230000|2022-02-25 13:03:50|10770.05|10770.05|10770.32|10770.32|10770.32|10770.32|10769.94|10769.94|0
1645794250000|2022-02-25 13:04:10|10770.51|10770.51|10770.87|10770.87|10770.87|10770.87|10770.51|10770.51|0
1645794270000|2022-02-25 13:04:30|10771.12|10771.12|10771.12|10771.12|10771.12|10771.12|10771.12|10771.12|0
1645794280000|2022-02-25 13:04:40|10770.61|10770.61|10770.36|10770.36|10770.61|10770.61|10770.36|10770.36|0
1645794290000|2022-02-25 13:04:50|10771.15|10771.15|10771.15|10771.15|10771.15|10771.15|10771.15|10771.15|0
1645794300000|2022-02-25 13:05:00|10771.28|10771.28|10771.38|10771.38|10772.24|10772.24|10770.43|10770.43|0
1645794310000|2022-02-25 13:05:10|10770.59|10770.59|10770.59|10770.59|10770.59|10770.59|10770.59|10770.59|0
1645794320000|2022-02-25 13:05:20|10771.03|10771.03|10771.03|10771.03|10771.03|10771.03|10771.03|10771.03|0
1645794340000|2022-02-25 13:05:40|10773.66|10773.66|10774.32|10774.32|10774.57|10774.57|10773.66|10773.66|0
1645794350000|2022-02-25 13:05:50|10774.78|10774.78|10776.36|10776.36|10776.36|10776.36|10774.78|10774.78|0
1645794360000|2022-02-25 13:06:00|10775.93|10775.93|10778.85|10778.85|10778.85|10778.85|10775.93|10775.93|0
1645794370000|2022-02-25 13:06:10|10779.46|10779.46|10782|10782|10782|10782|10779.11|10779.11|0
1645794380000|2022-02-25 13:06:20|10781.56|10781.56|10781.56|10781.56|10781.56|10781.56|10781.56|10781.56|0
1645794400000|2022-02-25 13:06:40|10781.12|10781.12|10781.56|10781.56|10781.56|10781.56|10781.12|10781.12|0
1645794410000|2022-02-25 13:06:50|10781.92|10781.92|10781.92|10781.92|10781.92|10781.92|10781.92|10781.92|0
1645794420000|2022-02-25 13:07:00|10782.42|10782.42|10781.85|10781.85|10782.42|10782.42|10781.85|10781.85|0
1645794430000|2022-02-25 13:07:10|10782.07|10782.07|10782.07|10782.07|10782.07|10782.07|10782.07|10782.07|0
1645794440000|2022-02-25 13:07:20|10782.51|10782.51|10782.99|10782.99|10782.99|10782.99|10782.51|10782.51|0
1645794450000|2022-02-25 13:07:30|10783.49|10783.49|10783.49|10783.49|10783.49|10783.49|10783.49|10783.49|0
1645794460000|2022-02-25 13:07:40|10783.82|10783.82|10783.82|10783.82|10783.82|10783.82|10783.82|10783.82|0
1645794470000|2022-02-25 13:07:50|10784.61|10784.61|10784.61|10784.61|10784.71|10784.71|10784.61|10784.61|0
1645794480000|2022-02-25 13:08:00|10784.81|10784.81|10784.1|10784.1|10784.81|10784.81|10784.1|10784.1|0
1645794490000|2022-02-25 13:08:10|10784.71|10784.71|10786.95|10786.95|10786.95|10786.95|10784.71|10784.71|0
1645794500000|2022-02-25 13:08:20|10787.45|10787.45|10787.45|10787.45|10787.45|10787.45|10787.45|10787.45|0
1645794520000|2022-02-25 13:08:40|10786.66|10786.66|10783.66|10783.66|10786.67|10786.67|10783.66|10783.66|0
1645794530000|2022-02-25 13:08:50|10784.09|10784.09|10784.55|10784.55|10784.55|10784.55|10784.09|10784.09|0
1645794540000|2022-02-25 13:09:00|10785.34|10785.34|10785.34|10785.34|10785.34|10785.34|10785.34|10785.34|0
1645794550000|2022-02-25 13:09:10|10784.83|10784.83|10784.83|10784.83|10784.83|10784.83|10784.83|10784.83|0
1645794560000|2022-02-25 13:09:20|10784.91|10784.91|10785.2|10785.2|10785.2|10785.2|10784.91|10784.91|0
1645794570000|2022-02-25 13:09:30|10786.08|10786.08|10786.93|10786.93|10786.93|10786.93|10786.08|10786.08|0
1645794580000|2022-02-25 13:09:40|10787.39|10787.39|10789.32|10789.32|10789.32|10789.32|10787.39|10787.39|0
1645794600000|2022-02-25 13:10:00|10789.46|10789.46|10790.54|10790.54|10790.68|10790.68|10789.46|10789.46|0
1645794610000|2022-02-25 13:10:10|10790.28|10790.28|10790.28|10790.28|10790.54|10790.54|10790.28|10790.28|0
1645794620000|2022-02-25 13:10:20|10791.04|10791.04|10790.79|10790.79|10791.29|10791.29|10790.28|10790.28|0
1645794630000|2022-02-25 13:10:30|10791.04|10791.04|10786.79|10786.79|10791.04|10791.04|10786.79|10786.79|0
1645794640000|2022-02-25 13:10:40|10786.42|10786.42|10786.12|10786.12|10786.63|10786.63|10786.12|10786.12|0
1645794660000|2022-02-25 13:11:00|10786.44|10786.44|10787.44|10787.44|10787.44|10787.44|10786.44|10786.44|0
1645794670000|2022-02-25 13:11:10|10787.88|10787.88|10787.88|10787.88|10787.88|10787.88|10787.88|10787.88|0
1645794680000|2022-02-25 13:11:20|10787.65|10787.65|10787.92|10787.92|10787.92|10787.92|10787.21|10787.21|0
1645794720000|2022-02-25 13:12:00|10788.01|10788.01|10788.91|10788.91|10789.05|10789.05|10788.01|10788.01|0
1645794730000|2022-02-25 13:12:10|10790.49|10790.49|10791.35|10791.35|10791.35|10791.35|10790.49|10790.49|0
1645794740000|2022-02-25 13:12:20|10790.99|10790.99|10790.99|10790.99|10790.99|10790.99|10790.99|10790.99|0
1645794750000|2022-02-25 13:12:30|10791.16|10791.16|10792.63|10792.63|10792.63|10792.63|10791.16|10791.16|0
1645794760000|2022-02-25 13:12:40|10792.77|10792.77|10792.6|10792.6|10792.77|10792.77|10792.6|10792.6|0
1645794770000|2022-02-25 13:12:50|10792.17|10792.17|10792.17|10792.17|10792.17|10792.17|10792.17|10792.17|0
1645794780000|2022-02-25 13:13:00|10791.74|10791.74|10791.97|10791.97|10791.97|10791.97|10791.74|10791.74|0
1645794800000|2022-02-25 13:13:20|10793.62|10793.62|10793.86|10793.86|10793.86|10793.86|10793.62|10793.62|0
1645794810000|2022-02-25 13:13:30|10794.07|10794.07|10794.92|10794.92|10794.92|10794.92|10794.07|10794.07|0
1645794830000|2022-02-25 13:13:50|10795.02|10795.02|10795.02|10795.02|10795.02|10795.02|10795.02|10795.02|0
1645794840000|2022-02-25 13:14:00|10795.48|10795.48|10796.36|10796.36|10796.36|10796.36|10795.48|10795.48|0
1645794850000|2022-02-25 13:14:10|10797.94|10797.94|10797.05|10797.05|10797.94|10797.94|10797.05|10797.05|0
1645794860000|2022-02-25 13:14:20|10797.27|10797.27|10797.51|10797.51|10797.51|10797.51|10797.27|10797.27|0
1645794870000|2022-02-25 13:14:30|10797.4|10797.4|10798.69|10798.69|10798.69|10798.69|10797.4|10797.4|0
1645794890000|2022-02-25 13:14:50|10798.77|10798.77|10798.77|10798.77|10798.77|10798.77|10798.77|10798.77|0
1645794900000|2022-02-25 13:15:00|10799.56|10799.56|10800|10800|10800|10800|10799.56|10799.56|0
1645794910000|2022-02-25 13:15:10|10800.11|10800.11|10798.68|10798.68|10800.11|10800.11|10798.68|10798.68|0
1645794920000|2022-02-25 13:15:20|10798.5|10798.5|10798.09|10798.09|10798.5|10798.5|10797.73|10797.73|0
1645794930000|2022-02-25 13:15:30|10797.3|10797.3|10797.3|10797.3|10797.3|10797.3|10797.3|10797.3|0
1645794940000|2022-02-25 13:15:40|10796.55|10796.55|10796.01|10796.01|10796.58|10796.58|10795.9|10795.9|0
1645794950000|2022-02-25 13:15:50|10796.24|10796.24|10796.24|10796.24|10796.24|10796.24|10796.24|10796.24|0
1645794970000|2022-02-25 13:16:10|10796.93|10796.93|10796.93|10796.93|10796.93|10796.93|10796.93|10796.93|0
1645794980000|2022-02-25 13:16:20|10797.28|10797.28|10797.28|10797.28|10797.28|10797.28|10797.28|10797.28|0
1645794990000|2022-02-25 13:16:30|10797.64|10797.64|10797.64|10797.64|10797.64|10797.64|10797.64|10797.64|0
1645795000000|2022-02-25 13:16:40|10798.43|10798.43|10800.23|10800.23|10800.23|10800.23|10798.12|10798.12|0
1645795010000|2022-02-25 13:16:50|10800.51|10800.51|10801.67|10801.67|10801.67|10801.67|10800.51|10800.51|0
1645795020000|2022-02-25 13:17:00|10801.36|10801.36|10801.36|10801.36|10801.36|10801.36|10801.36|10801.36|0
1645795030000|2022-02-25 13:17:10|10801.47|10801.47|10803.05|10803.05|10803.05|10803.05|10801.47|10801.47|0
1645795040000|2022-02-25 13:17:20|10803.91|10803.91|10808.19|10808.19|10808.19|10808.19|10803.91|10803.91|0
1645795050000|2022-02-25 13:17:30|10807.96|10807.96|10807.96|10807.96|10807.96|10807.96|10807.96|10807.96|0
1645795090000|2022-02-25 13:18:10|10808.82|10808.82|10808.82|10808.82|10808.82|10808.82|10808.82|10808.82|0
1645795100000|2022-02-25 13:18:20|10809.25|10809.25|10809.67|10809.67|10809.67|10809.67|10809.25|10809.25|0
1645795110000|2022-02-25 13:18:30|10809.45|10809.45|10809.21|10809.21|10809.45|10809.45|10808.99|10808.99|0
1645795130000|2022-02-25 13:18:50|10809.1|10809.1|10808.79|10808.79|10809.1|10809.1|10808.79|10808.79|0
1645795140000|2022-02-25 13:19:00|10809.48|10809.48|10810.23|10810.23|10810.23|10810.23|10809.48|10809.48|0
1645795150000|2022-02-25 13:19:10|10810.59|10810.59|10810.86|10810.86|10811|10811|10810.59|10810.59|0
1645795160000|2022-02-25 13:19:20|10810.73|10810.73|10810.73|10810.73|10810.73|10810.73|10810.73|10810.73|0
1645795170000|2022-02-25 13:19:30|10811.28|10811.28|10811.28|10811.28|10811.28|10811.28|10811.28|10811.28|0
1645795180000|2022-02-25 13:19:40|10811.64|10811.64|10811.84|10811.84|10811.84|10811.84|10811.64|10811.64|0
1645795190000|2022-02-25 13:19:50|10812.02|10812.02|10814.43|10814.43|10814.43|10814.43|10812.02|10812.02|0
1645795200000|2022-02-25 13:20:00|10814.58|10814.58|10817.84|10817.84|10817.84|10817.84|10814.58|10814.58|0
1645795210000|2022-02-25 13:20:10|10818.56|10818.56|10818.84|10818.84|10818.84|10818.84|10818.56|10818.56|0
1645795220000|2022-02-25 13:20:20|10819.06|10819.06|10819.06|10819.06|10819.06|10819.06|10819.06|10819.06|0
1645795230000|2022-02-25 13:20:30|10820.64|10820.64|10821.94|10821.94|10821.94|10821.94|10820.64|10820.64|0
1645795240000|2022-02-25 13:20:40|10822.73|10822.73|10822.73|10822.73|10822.73|10822.73|10822.73|10822.73|0
1645795250000|2022-02-25 13:20:50|10822.93|10822.93|10821.37|10821.37|10822.95|10822.95|10821.37|10821.37|0
1645795260000|2022-02-25 13:21:00|10820.67|10820.67|10820.47|10820.47|10821.26|10821.26|10820.47|10820.47|0
1645795270000|2022-02-25 13:21:10|10820.82|10820.82|10820.82|10820.82|10820.82|10820.82|10820.82|10820.82|0
1645795280000|2022-02-25 13:21:20|10820.39|10820.39|10819.69|10819.69|10820.76|10820.76|10819.69|10819.69|0
1645795290000|2022-02-25 13:21:30|10819.42|10819.42|10819.39|10819.39|10819.42|10819.42|10819.28|10819.28|0
1645795300000|2022-02-25 13:21:40|10820.71|10820.71|10821.06|10821.06|10821.06|10821.06|10820.71|10820.71|0
1645795310000|2022-02-25 13:21:50|10821.2|10821.2|10821.2|10821.2|10821.2|10821.2|10821.2|10821.2|0
1645795320000|2022-02-25 13:22:00|10821.8|10821.8|10823.65|10823.65|10823.65|10823.65|10821.8|10821.8|0
1645795330000|2022-02-25 13:22:10|10823.02|10823.02|10823.59|10823.59|10823.59|10823.59|10823.02|10823.02|0
1645795340000|2022-02-25 13:22:20|10824.02|10824.02|10824.57|10824.57|10824.57|10824.57|10824.02|10824.02|0
1645795350000|2022-02-25 13:22:30|10824.77|10824.77|10825.31|10825.31|10825.31|10825.31|10824.77|10824.77|0
1645795360000|2022-02-25 13:22:40|10825.74|10825.74|10825.74|10825.74|10825.74|10825.74|10825.74|10825.74|0
1645795370000|2022-02-25 13:22:50|10825.85|10825.85|10826.28|10826.28|10826.28|10826.28|10825.85|10825.85|0
1645795380000|2022-02-25 13:23:00|10826.6|10826.6|10826.8|10826.8|10827.16|10827.16|10826.6|10826.6|0
1645795390000|2022-02-25 13:23:10|10826.66|10826.66|10826.5|10826.5|10826.74|10826.74|10826.5|10826.5|0
1645795400000|2022-02-25 13:23:20|10826.69|10826.69|10826.42|10826.42|10826.69|10826.69|10826.33|10826.33|0
1645795410000|2022-02-25 13:23:30|10826.5|10826.5|10832.79|10832.79|10832.79|10832.79|10826.5|10826.5|0
1645795420000|2022-02-25 13:23:40|10833.23|10833.23|10833.63|10833.63|10833.63|10833.63|10833.23|10833.23|0
1645795430000|2022-02-25 13:23:50|10834.49|10834.49|10834.49|10834.49|10834.49|10834.49|10834.49|10834.49|0
1645795440000|2022-02-25 13:24:00|10834.83|10834.83|10834.48|10834.48|10834.83|10834.83|10834.4|10834.4|0
1645795450000|2022-02-25 13:24:10|10835.22|10835.22|10836.98|10836.98|10836.98|10836.98|10835.22|10835.22|0
1645795460000|2022-02-25 13:24:20|10837.44|10837.44|10837.44|10837.44|10837.44|10837.44|10837.44|10837.44|0
1645795480000|2022-02-25 13:24:40|10837.58|10837.58|10837.2|10837.2|10838.12|10838.12|10837.2|10837.2|0
1645795490000|2022-02-25 13:24:50|10836.75|10836.75|10836.87|10836.87|10837.1|10837.1|10836.75|10836.75|0
1645795500000|2022-02-25 13:25:00|10837.01|10837.01|10835.21|10835.21|10837.01|10837.01|10835.21|10835.21|0
1645795510000|2022-02-25 13:25:10|10835.92|10835.92|10834.98|10834.98|10835.92|10835.92|10834.98|10834.98|0
1645795520000|2022-02-25 13:25:20|10835.17|10835.17|10835.17|10835.17|10835.17|10835.17|10835.17|10835.17|0
1645795530000|2022-02-25 13:25:30|10834.97|10834.97|10834.97|10834.97|10834.97|10834.97|10834.97|10834.97|0
1645795540000|2022-02-25 13:25:40|10835.18|10835.18|10835.18|10835.18|10835.18|10835.18|10835.18|10835.18|0
1645795550000|2022-02-25 13:25:50|10834.99|10834.99|10834.99|10834.99|10834.99|10834.99|10834.99|10834.99|0
1645795560000|2022-02-25 13:26:00|10834.77|10834.77|10834.57|10834.57|10834.77|10834.77|10834.57|10834.57|0
1645795570000|2022-02-25 13:26:10|10833.5|10833.5|10833.5|10833.5|10833.5|10833.5|10833.5|10833.5|0
1645795580000|2022-02-25 13:26:20|10833.41|10833.41|10833.41|10833.41|10833.41|10833.41|10833.41|10833.41|0
1645795600000|2022-02-25 13:26:40|10833.87|10833.87|10832.98|10832.98|10833.87|10833.87|10832.98|10832.98|0
1645795620000|2022-02-25 13:27:00|10833.29|10833.29|10833.43|10833.43|10833.43|10833.43|10833.29|10833.29|0
1645795630000|2022-02-25 13:27:10|10833.74|10833.74|10833.74|10833.74|10833.74|10833.74|10833.74|10833.74|0
1645795650000|2022-02-25 13:27:30|10833.65|10833.65|10833.67|10833.67|10833.67|10833.67|10833.21|10833.21|0
1645795670000|2022-02-25 13:27:50|10832.97|10832.97|10832.97|10832.97|10832.97|10832.97|10832.97|10832.97|0
1645795690000|2022-02-25 13:28:10|10833.33|10833.33|10833.1|10833.1|10833.33|10833.33|10832.67|10832.67|0
1645795700000|2022-02-25 13:28:20|10832.99|10832.99|10827.2|10827.2|10833.1|10833.1|10827.2|10827.2|0
1645795710000|2022-02-25 13:28:30|10826.98|10826.98|10826.23|10826.23|10826.98|10826.98|10826.23|10826.23|0
1645795720000|2022-02-25 13:28:40|10825.87|10825.87|10823.07|10823.07|10825.87|10825.87|10823.07|10823.07|0
1645795730000|2022-02-25 13:28:50|10822.64|10822.64|10822.5|10822.5|10822.86|10822.86|10822.21|10822.21|0
1645795740000|2022-02-25 13:29:00|10822.14|10822.14|10822.14|10822.14|10822.86|10822.86|10821.71|10821.71|0
1645795750000|2022-02-25 13:29:10|10822.36|10822.36|10822.07|10822.07|10822.36|10822.36|10822.07|10822.07|0
1645795760000|2022-02-25 13:29:20|10821.43|10821.43|10822.23|10822.23|10822.23|10822.23|10821.43|10821.43|0
1645795770000|2022-02-25 13:29:30|10823.02|10823.02|10823.02|10823.02|10823.02|10823.02|10823.02|10823.02|0
1645795780000|2022-02-25 13:29:40|10823.81|10823.81|10823.81|10823.81|10823.81|10823.81|10823.81|10823.81|0
1645795790000|2022-02-25 13:29:50|10825.13|10825.13|10827.24|10827.24|10827.24|10827.24|10825.13|10825.13|0
1645795800000|2022-02-25 13:30:00|10827.65|10827.65|10827.43|10827.43|10827.65|10827.65|10827.43|10827.43|0
1645795810000|2022-02-25 13:30:10|10827.8|10827.8|10828.21|10828.21|10828.21|10828.21|10827.8|10827.8|0
1645795820000|2022-02-25 13:30:20|10828.1|10828.1|10827.83|10827.83|10828.1|10828.1|10827.83|10827.83|0
1645795850000|2022-02-25 13:30:50|10827.47|10827.47|10826.52|10826.52|10828.26|10828.26|10826.52|10826.52|0
1645795860000|2022-02-25 13:31:00|10826.16|10826.16|10825.37|10825.37|10826.16|10826.16|10825.37|10825.37|0
1645795870000|2022-02-25 13:31:10|10825.73|10825.73|10827.04|10827.04|10827.04|10827.04|10825.73|10825.73|0
1645795880000|2022-02-25 13:31:20|10829.18|10829.18|10829.18|10829.18|10829.18|10829.18|10829.18|10829.18|0
1645795890000|2022-02-25 13:31:30|10827.4|10827.4|10828.47|10828.47|10828.9|10828.9|10826.43|10826.43|0
1645795900000|2022-02-25 13:31:40|10828.61|10828.61|10830.43|10830.43|10830.43|10830.43|10828.61|10828.61|0
1645795910000|2022-02-25 13:31:50|10830.69|10830.69|10837.05|10837.05|10837.05|10837.05|10830.69|10830.69|0
1645795920000|2022-02-25 13:32:00|10837.33|10837.33|10836.99|10836.99|10837.43|10837.43|10836.99|10836.99|0
1645795930000|2022-02-25 13:32:10|10836.74|10836.74|10837.41|10837.41|10837.41|10837.41|10836.53|10836.53|0
1645795940000|2022-02-25 13:32:20|10837.06|10837.06|10836.57|10836.57|10837.06|10837.06|10836.57|10836.57|0
1645795950000|2022-02-25 13:32:30|10836.88|10836.88|10836.61|10836.61|10837.24|10837.24|10836.61|10836.61|0
1645795960000|2022-02-25 13:32:40|10837.19|10837.19|10839.11|10839.11|10839.11|10839.11|10837.19|10837.19|0
1645795980000|2022-02-25 13:33:00|10839.5|10839.5|10839.5|10839.5|10839.5|10839.5|10839.5|10839.5|0
1645795990000|2022-02-25 13:33:10|10840.38|10840.38|10840.63|10840.63|10840.63|10840.63|10840.38|10840.38|0
1645796000000|2022-02-25 13:33:20|10840.82|10840.82|10841.13|10841.13|10841.13|10841.13|10840.82|10840.82|0
1645796010000|2022-02-25 13:33:30|10840.69|10840.69|10841|10841|10841|10841|10840.69|10840.69|0
1645796020000|2022-02-25 13:33:40|10841.56|10841.56|10842.9|10842.9|10843.9|10843.9|10841.56|10841.56|0
1645796030000|2022-02-25 13:33:50|10843.09|10843.09|10843.09|10843.09|10843.09|10843.09|10843.09|10843.09|0
1645796040000|2022-02-25 13:34:00|10843.4|10843.4|10843.02|10843.02|10843.4|10843.4|10843.02|10843.02|0
1645796060000|2022-02-25 13:34:20|10843.48|10843.48|10843.41|10843.41|10843.48|10843.48|10843.14|10843.14|0
1645796090000|2022-02-25 13:34:50|10843.21|10843.21|10844.5|10844.5|10845.11|10845.11|10843.21|10843.21|0
1645796100000|2022-02-25 13:35:00|10844.85|10844.85|10845.18|10845.18|10845.42|10845.42|10844.85|10844.85|0
1645796110000|2022-02-25 13:35:10|10848.34|10848.34|10849.1|10849.1|10849.1|10849.1|10847.94|10847.94|0
1645796120000|2022-02-25 13:35:20|10849.29|10849.29|10852.69|10852.69|10852.69|10852.69|10849.29|10849.29|0
1645796130000|2022-02-25 13:35:30|10853.74|10853.74|10857.7|10857.7|10857.7|10857.7|10852.95|10852.95|0
1645796140000|2022-02-25 13:35:40|10857.59|10857.59|10857.59|10857.59|10857.59|10857.59|10857.59|10857.59|0
1645796150000|2022-02-25 13:35:50|10857.87|10857.87|10857.12|10857.12|10857.87|10857.87|10857.12|10857.12|0
1645796160000|2022-02-25 13:36:00|10857.37|10857.37|10857.37|10857.37|10857.37|10857.37|10857.37|10857.37|0
1645796170000|2022-02-25 13:36:10|10857.5|10857.5|10857.5|10857.5|10857.5|10857.5|10857.5|10857.5|0
1645796180000|2022-02-25 13:36:20|10857.63|10857.63|10857.63|10857.63|10857.63|10857.63|10857.63|10857.63|0
1645796190000|2022-02-25 13:36:30|10858.42|10858.42|10858.61|10858.61|10858.61|10858.61|10858.42|10858.42|0
1645796200000|2022-02-25 13:36:40|10857.81|10857.81|10857.81|10857.81|10857.81|10857.81|10857.81|10857.81|0
1645796210000|2022-02-25 13:36:50|10857.91|10857.91|10858.28|10858.28|10858.28|10858.28|10857.47|10857.47|0
1645796220000|2022-02-25 13:37:00|10859.85|10859.85|10860.47|10860.47|10860.47|10860.47|10859.53|10859.53|0
1645796240000|2022-02-25 13:37:20|10860.6|10860.6|10862.19|10862.19|10862.19|10862.19|10860.6|10860.6|0
1645796250000|2022-02-25 13:37:30|10862.27|10862.27|10862.94|10862.94|10863.06|10863.06|10862.27|10862.27|0
1645796260000|2022-02-25 13:37:40|10862.75|10862.75|10862.75|10862.75|10862.75|10862.75|10862.75|10862.75|0
1645796270000|2022-02-25 13:37:50|10862.12|10862.12|10862.12|10862.12|10862.12|10862.12|10862.12|10862.12|0
1645796280000|2022-02-25 13:38:00|10862.01|10862.01|10861.67|10861.67|10862.01|10862.01|10861.67|10861.67|0
1645796290000|2022-02-25 13:38:10|10861.98|10861.98|10861.98|10861.98|10861.98|10861.98|10861.98|10861.98|0
1645796300000|2022-02-25 13:38:20|10862.26|10862.26|10862.4|10862.4|10862.4|10862.4|10862.26|10862.26|0
1645796310000|2022-02-25 13:38:30|10862.54|10862.54|10862.54|10862.54|10862.54|10862.54|10862.54|10862.54|0
1645796330000|2022-02-25 13:38:50|10862.67|10862.67|10863.34|10863.34|10863.34|10863.34|10862.67|10862.67|0
1645796340000|2022-02-25 13:39:00|10863.21|10863.21|10862.81|10862.81|10863.21|10863.21|10862.81|10862.81|0
1645796350000|2022-02-25 13:39:10|10861.3|10861.3|10860.14|10860.14|10861.3|10861.3|10860.14|10860.14|0
1645796360000|2022-02-25 13:39:20|10859.71|10859.71|10859.82|10859.82|10859.82|10859.82|10859.71|10859.71|0
1645796370000|2022-02-25 13:39:30|10860.89|10860.89|10861.85|10861.85|10861.85|10861.85|10860.89|10860.89|0
1645796380000|2022-02-25 13:39:40|10862.64|10862.64|10863.71|10863.71|10863.71|10863.71|10862.64|10862.64|0
1645796400000|2022-02-25 13:40:00|10863.58|10863.58|10863.84|10863.84|10863.84|10863.84|10863.58|10863.58|0
1645796410000|2022-02-25 13:40:10|10863.49|10863.49|10866.03|10866.03|10866.03|10866.03|10863.49|10863.49|0
1645796420000|2022-02-25 13:40:20|10866.91|10866.91|10866.91|10866.91|10866.91|10866.91|10866.91|10866.91|0
1645796430000|2022-02-25 13:40:30|10867.02|10867.02|10867.48|10867.48|10867.48|10867.48|10867.02|10867.02|0
1645796440000|2022-02-25 13:40:40|10867.76|10867.76|10868.16|10868.16|10868.16|10868.16|10867.76|10867.76|0
1645796450000|2022-02-25 13:40:50|10868.95|10868.95|10871.19|10871.19|10871.19|10871.19|10868.95|10868.95|0
1645796460000|2022-02-25 13:41:00|10870.92|10870.92|10872.63|10872.63|10872.63|10872.63|10870.92|10870.92|0
1645796480000|2022-02-25 13:41:20|10873.09|10873.09|10871.14|10871.14|10873.09|10873.09|10871.14|10871.14|0
1645796490000|2022-02-25 13:41:30|10871.53|10871.53|10871.53|10871.53|10871.53|10871.53|10871.53|10871.53|0
1645796500000|2022-02-25 13:41:40|10871.32|10871.32|10871.45|10871.45|10871.45|10871.45|10871.32|10871.32|0
1645796510000|2022-02-25 13:41:50|10872.24|10872.24|10873.1|10873.1|10873.1|10873.1|10872.24|10872.24|0
1645796520000|2022-02-25 13:42:00|10872.87|10872.87|10874.61|10874.61|10874.61|10874.61|10872.87|10872.87|0
1645796530000|2022-02-25 13:42:10|10874|10874|10873.15|10873.15|10874|10874|10873.15|10873.15|0
1645796540000|2022-02-25 13:42:20|10872.95|10872.95|10872.23|10872.23|10872.95|10872.95|10872.23|10872.23|0
1645796550000|2022-02-25 13:42:30|10872.63|10872.63|10871.82|10871.82|10872.63|10872.63|10871.82|10871.82|0
1645796560000|2022-02-25 13:42:40|10871.23|10871.23|10870.38|10870.38|10871.23|10871.23|10870.38|10870.38|0
1645796570000|2022-02-25 13:42:50|10869.95|10869.95|10869.65|10869.65|10869.95|10869.95|10869.65|10869.65|0
1645796580000|2022-02-25 13:43:00|10869.95|10869.95|10868.4|10868.4|10870.16|10870.16|10868.4|10868.4|0
1645796590000|2022-02-25 13:43:10|10867.61|10867.61|10866.67|10866.67|10867.61|10867.61|10866.67|10866.67|0
1645796600000|2022-02-25 13:43:20|10866.12|10866.12|10863.42|10863.42|10866.12|10866.12|10863.42|10863.42|0
1645796610000|2022-02-25 13:43:30|10863.12|10863.12|10861.15|10861.15|10863.12|10863.12|10861.15|10861.15|0
1645796620000|2022-02-25 13:43:40|10860.81|10860.81|10859.87|10859.87|10860.81|10860.81|10859.87|10859.87|0
1645796630000|2022-02-25 13:43:50|10859.08|10859.08|10856.41|10856.41|10859.08|10859.08|10856.41|10856.41|0
1645796640000|2022-02-25 13:44:00|10855.98|10855.98|10858|10858|10858|10858|10855.98|10855.98|0
1645796650000|2022-02-25 13:44:10|10857.6|10857.6|10858.44|10858.44|10858.9|10858.9|10857.6|10857.6|0
1645796660000|2022-02-25 13:44:20|10858.75|10858.75|10860.89|10860.89|10860.89|10860.89|10858.75|10858.75|0
1645796670000|2022-02-25 13:44:30|10861.28|10861.28|10861.59|10861.59|10861.59|10861.59|10861.28|10861.28|0
1645796690000|2022-02-25 13:44:50|10861.95|10861.95|10864.44|10864.44|10864.44|10864.44|10861.95|10861.95|0
1645796700000|2022-02-25 13:45:00|10863.82|10863.82|10864.03|10864.03|10864.03|10864.03|10863.82|10863.82|0
1645796710000|2022-02-25 13:45:10|10864.82|10864.82|10865.09|10865.09|10865.09|10865.09|10864.82|10864.82|0
1645796740000|2022-02-25 13:45:40|10864.3|10864.3|10864.14|10864.14|10864.3|10864.3|10864.14|10864.14|0
1645796750000|2022-02-25 13:45:50|10864.03|10864.03|10863.11|10863.11|10864.14|10864.14|10863.11|10863.11|0
1645796760000|2022-02-25 13:46:00|10863.99|10863.99|10863.99|10863.99|10864.43|10864.43|10863.99|10863.99|0
1645796770000|2022-02-25 13:46:10|10864.87|10864.87|10864.43|10864.43|10864.87|10864.87|10864.43|10864.43|0
1645796790000|2022-02-25 13:46:30|10862.85|10862.85|10862.62|10862.62|10862.85|10862.85|10862.39|10862.39|0
1645796800000|2022-02-25 13:46:40|10862.39|10862.39|10862.39|10862.39|10862.39|10862.39|10862.39|10862.39|0
1645796820000|2022-02-25 13:47:00|10862.2|10862.2|10862.5|10862.5|10862.5|10862.5|10862.2|10862.2|0
1645796830000|2022-02-25 13:47:10|10860.49|10860.49|10860.35|10860.35|10860.49|10860.49|10860.35|10860.35|0
1645796840000|2022-02-25 13:47:20|10860.19|10860.19|10861.22|10861.22|10861.22|10861.22|10860.19|10860.19|0
1645796850000|2022-02-25 13:47:30|10862.01|10862.01|10862.01|10862.01|10862.01|10862.01|10862.01|10862.01|0
1645796860000|2022-02-25 13:47:40|10863.29|10863.29|10865.17|10865.17|10865.31|10865.31|10863.29|10863.29|0
1645796870000|2022-02-25 13:47:50|10866.75|10866.75|10866.75|10866.75|10866.75|10866.75|10866.75|10866.75|0
1645796880000|2022-02-25 13:48:00|10868.17|10868.17|10868.73|10868.73|10868.73|10868.73|10868.17|10868.17|0
1645796890000|2022-02-25 13:48:10|10869.52|10869.52|10874.2|10874.2|10874.2|10874.2|10869.52|10869.52|0
1645796900000|2022-02-25 13:48:20|10875.52|10875.52|10875.89|10875.89|10875.89|10875.89|10875.52|10875.52|0
1645796910000|2022-02-25 13:48:30|10875.71|10875.71|10875.59|10875.59|10875.71|10875.71|10875.59|10875.59|0
1645796920000|2022-02-25 13:48:40|10874.8|10874.8|10873.7|10873.7|10874.8|10874.8|10873.7|10873.7|0
1645796930000|2022-02-25 13:48:50|10872.82|10872.82|10872.89|10872.89|10873.68|10873.68|10872.82|10872.82|0
1645796950000|2022-02-25 13:49:10|10872.41|10872.41|10872.01|10872.01|10872.59|10872.59|10871.62|10871.62|0
1645796960000|2022-02-25 13:49:20|10871.9|10871.9|10872.26|10872.26|10872.26|10872.26|10871.9|10871.9|0
1645796970000|2022-02-25 13:49:30|10873.84|10873.84|10873.84|10873.84|10873.84|10873.84|10873.84|10873.84|0
1645796980000|2022-02-25 13:49:40|10875.28|10875.28|10875.28|10875.28|10875.28|10875.28|10875.28|10875.28|0
1645796990000|2022-02-25 13:49:50|10876.07|10876.07|10876.07|10876.07|10876.07|10876.07|10876.07|10876.07|0
1645797000000|2022-02-25 13:50:00|10875.71|10875.71|10876.89|10876.89|10876.89|10876.89|10875.71|10875.71|0
1645797010000|2022-02-25 13:50:10|10876.48|10876.48|10875.99|10875.99|10876.48|10876.48|10875.99|10875.99|0
1645797020000|2022-02-25 13:50:20|10875.6|10875.6|10875.6|10875.6|10875.6|10875.6|10875.6|10875.6|0
1645797030000|2022-02-25 13:50:30|10874.87|10874.87|10873.89|10873.89|10874.87|10874.87|10873.89|10873.89|0
1645797040000|2022-02-25 13:50:40|10873.62|10873.62|10873.62|10873.62|10873.62|10873.62|10873.62|10873.62|0
1645797060000|2022-02-25 13:51:00|10873.36|10873.36|10873.36|10873.36|10873.36|10873.36|10873.36|10873.36|0
1645797070000|2022-02-25 13:51:10|10872.57|10872.57|10873.3|10873.3|10873.3|10873.3|10872.44|10872.44|0
1645797080000|2022-02-25 13:51:20|10872.96|10872.96|10872.77|10872.77|10872.96|10872.96|10872.77|10872.77|0
1645797090000|2022-02-25 13:51:30|10873.12|10873.12|10873.26|10873.26|10873.44|10873.44|10873.12|10873.12|0
1645797100000|2022-02-25 13:51:40|10873.58|10873.58|10875.43|10875.43|10875.57|10875.57|10873.58|10873.58|0
1645797110000|2022-02-25 13:51:50|10874.64|10874.64|10875.43|10875.43|10875.43|10875.43|10874.64|10874.64|0
1645797120000|2022-02-25 13:52:00|10875.87|10875.87|10875.07|10875.07|10875.87|10875.87|10875.07|10875.07|0
1645797130000|2022-02-25 13:52:10|10874.79|10874.79|10874.99|10874.99|10874.99|10874.99|10874.79|10874.79|0
1645797150000|2022-02-25 13:52:30|10875.12|10875.12|10875.12|10875.12|10875.12|10875.12|10875.12|10875.12|0
1645797180000|2022-02-25 13:53:00|10874.48|10874.48|10873.59|10873.59|10874.57|10874.57|10873.59|10873.59|0
1645797190000|2022-02-25 13:53:10|10873.39|10873.39|10872.43|10872.43|10873.79|10873.79|10872.29|10872.29|0
1645797200000|2022-02-25 13:53:20|10873.23|10873.23|10872.2|10872.2|10873.23|10873.23|10872.2|10872.2|0
1645797210000|2022-02-25 13:53:30|10872.1|10872.1|10869.49|10869.49|10872.1|10872.1|10869.49|10869.49|0
1645797220000|2022-02-25 13:53:40|10870.28|10870.28|10870.28|10870.28|10870.28|10870.28|10870.28|10870.28|0
1645797230000|2022-02-25 13:53:50|10870.19|10870.19|10870.28|10870.28|10870.28|10870.28|10870.19|10870.19|0
1645797240000|2022-02-25 13:54:00|10870.65|10870.65|10870.56|10870.56|10870.75|10870.75|10870.39|10870.39|0
1645797260000|2022-02-25 13:54:20|10870.34|10870.34|10869.92|10869.92|10870.34|10870.34|10869.92|10869.92|0
1645797270000|2022-02-25 13:54:30|10869.73|10869.73|10869.87|10869.87|10869.96|10869.96|10869.73|10869.73|0
1645797280000|2022-02-25 13:54:40|10869.55|10869.55|10869.11|10869.11|10869.55|10869.55|10869.11|10869.11|0
1645797290000|2022-02-25 13:54:50|10868.32|10868.32|10867.33|10867.33|10868.32|10868.32|10865.74|10865.74|0
1645797300000|2022-02-25 13:55:00|10868.02|10868.02|10868.02|10868.02|10868.02|10868.02|10868.02|10868.02|0
1645797310000|2022-02-25 13:55:10|10867.89|10867.89|10867.77|10867.77|10867.89|10867.89|10867.77|10867.77|0
1645797320000|2022-02-25 13:55:20|10867.46|10867.46|10867.31|10867.31|10867.75|10867.75|10867.14|10867.14|0
1645797330000|2022-02-25 13:55:30|10867.51|10867.51|10866.7|10866.7|10867.51|10867.51|10866.7|10866.7|0
1645797340000|2022-02-25 13:55:40|10867.13|10867.13|10867.81|10867.81|10867.81|10867.81|10867.13|10867.13|0
1645797350000|2022-02-25 13:55:50|10868.04|10868.04|10869.1|10869.1|10869.1|10869.1|10868.04|10868.04|0
1645797360000|2022-02-25 13:56:00|10869.82|10869.82|10870.52|10870.52|10870.67|10870.67|10869.54|10869.54|0
1645797370000|2022-02-25 13:56:10|10870.83|10870.83|10870.83|10870.83|10870.83|10870.83|10870.83|10870.83|0
1645797380000|2022-02-25 13:56:20|10871.26|10871.26|10871.42|10871.42|10871.72|10871.72|10871.26|10871.26|0
1645797420000|2022-02-25 13:57:00|10871.77|10871.77|10871.97|10871.97|10872.13|10872.13|10871.77|10871.77|0
1645797430000|2022-02-25 13:57:10|10872.05|10872.05|10872.05|10872.05|10872.05|10872.05|10872.05|10872.05|0
1645797440000|2022-02-25 13:57:20|10871.72|10871.72|10873.87|10873.87|10873.87|10873.87|10871.72|10871.72|0
1645797450000|2022-02-25 13:57:30|10873.98|10873.98|10874.98|10874.98|10874.98|10874.98|10873.98|10873.98|0
1645797460000|2022-02-25 13:57:40|10874.9|10874.9|10876.1|10876.1|10876.1|10876.1|10874.9|10874.9|0
1645797470000|2022-02-25 13:57:50|10876.48|10876.48|10877.1|10877.1|10877.17|10877.17|10876.48|10876.48|0
1645797480000|2022-02-25 13:58:00|10876.31|10876.31|10874.84|10874.84|10876.31|10876.31|10874.84|10874.84|0
1645797490000|2022-02-25 13:58:10|10873.96|10873.96|10869.87|10869.87|10873.96|10873.96|10869.87|10869.87|0
1645797500000|2022-02-25 13:58:20|10869.56|10869.56|10864.41|10864.41|10869.56|10869.56|10864.41|10864.41|0
1645797510000|2022-02-25 13:58:30|10863.48|10863.48|10862.27|10862.27|10863.48|10863.48|10862.27|10862.27|0
1645797520000|2022-02-25 13:58:40|10862.12|10862.12|10862.12|10862.12|10862.12|10862.12|10862.12|10862.12|0
1645797530000|2022-02-25 13:58:50|10861.9|10861.9|10861.97|10861.97|10862.28|10862.28|10861.9|10861.9|0
1645797540000|2022-02-25 13:59:00|10861.82|10861.82|10861.82|10861.82|10861.82|10861.82|10861.82|10861.82|0
1645797550000|2022-02-25 13:59:10|10861.72|10861.72|10862.51|10862.51|10862.51|10862.51|10861.72|10861.72|0
1645797560000|2022-02-25 13:59:20|10863.3|10863.3|10863.3|10863.3|10863.3|10863.3|10863.3|10863.3|0
1645797570000|2022-02-25 13:59:30|10863|10863|10861.17|10861.17|10863|10863|10861.17|10861.17|0
1645797580000|2022-02-25 13:59:40|10861.42|10861.42|10861.42|10861.42|10861.42|10861.42|10861.42|10861.42|0
1645797600000|2022-02-25 14:00:00|10861.11|10861.11|10860.11|10860.11|10861.11|10861.11|10859.83|10859.83|0
1645797610000|2022-02-25 14:00:10|10860.42|10860.42|10860.45|10860.45|10860.45|10860.45|10859.1|10859.1|0
1645797620000|2022-02-25 14:00:20|10860.28|10860.28|10859.68|10859.68|10860.28|10860.28|10858.89|10858.89|0
1645797630000|2022-02-25 14:00:30|10859.25|10859.25|10858.45|10858.45|10859.25|10859.25|10858.45|10858.45|0
1645797640000|2022-02-25 14:00:40|10858.84|10858.84|10857.56|10857.56|10858.84|10858.84|10857.31|10857.31|0
1645797650000|2022-02-25 14:00:50|10857.12|10857.12|10856.13|10856.13|10857.12|10857.12|10856.13|10856.13|0
1645797660000|2022-02-25 14:01:00|10855.91|10855.91|10855.75|10855.75|10855.91|10855.91|10855.75|10855.75|0
1645797670000|2022-02-25 14:01:10|10855.23|10855.23|10855.59|10855.59|10855.59|10855.59|10855.23|10855.23|0
1645797680000|2022-02-25 14:01:20|10855.94|10855.94|10859.5|10859.5|10859.5|10859.5|10855.94|10855.94|0
1645797690000|2022-02-25 14:01:30|10859.37|10859.37|10858.89|10858.89|10859.37|10859.37|10858.89|10858.89|0
1645797700000|2022-02-25 14:01:40|10859.55|10859.55|10860.44|10860.44|10860.44|10860.44|10859.55|10859.55|0
1645797710000|2022-02-25 14:01:50|10860.21|10860.21|10860.8|10860.8|10860.8|10860.8|10860.21|10860.21|0
1645797720000|2022-02-25 14:02:00|10860.36|10860.36|10859.78|10859.78|10860.36|10860.36|10859.78|10859.78|0
1645797740000|2022-02-25 14:02:20|10859.58|10859.58|10859.52|10859.52|10859.58|10859.58|10858.95|10858.95|0
1645797750000|2022-02-25 14:02:30|10859.37|10859.37|10859.19|10859.19|10859.37|10859.37|10859.19|10859.19|0
1645797760000|2022-02-25 14:02:40|10858.76|10858.76|10860.04|10860.04|10860.04|10860.04|10858.76|10858.76|0
1645797770000|2022-02-25 14:02:50|10860.27|10860.27|10860.27|10860.27|10860.27|10860.27|10860.27|10860.27|0
1645797780000|2022-02-25 14:03:00|10859.83|10859.83|10860.02|10860.02|10860.02|10860.02|10859.83|10859.83|0
1645797790000|2022-02-25 14:03:10|10860.17|10860.17|10860.17|10860.17|10860.17|10860.17|10860.17|10860.17|0
1645797810000|2022-02-25 14:03:30|10860.4|10860.4|10860.48|10860.48|10860.48|10860.48|10860.4|10860.4|0
1645797820000|2022-02-25 14:03:40|10860.09|10860.09|10860.45|10860.45|10860.89|10860.89|10860.09|10860.09|0
1645797830000|2022-02-25 14:03:50|10860.6|10860.6|10860.45|10860.45|10860.6|10860.6|10860.45|10860.45|0
1645797840000|2022-02-25 14:04:00|10859.74|10859.74|10859.74|10859.74|10859.74|10859.74|10859.74|10859.74|0
1645797850000|2022-02-25 14:04:10|10859.94|10859.94|10862|10862|10862|10862|10859.94|10859.94|0
1645797860000|2022-02-25 14:04:20|10862.43|10862.43|10867.23|10867.23|10867.23|10867.23|10862.43|10862.43|0
1645797870000|2022-02-25 14:04:30|10867.44|10867.44|10867.66|10867.66|10867.66|10867.66|10867.44|10867.44|0
1645797880000|2022-02-25 14:04:40|10867.44|10867.44|10867.01|10867.01|10867.44|10867.44|10867.01|10867.01|0
1645797890000|2022-02-25 14:04:50|10866.22|10866.22|10866.65|10866.65|10866.65|10866.65|10866.22|10866.22|0
1645797900000|2022-02-25 14:05:00|10867.41|10867.41|10868.43|10868.43|10868.43|10868.43|10867.41|10867.41|0
1645797910000|2022-02-25 14:05:10|10868.74|10868.74|10868.74|10868.74|10868.74|10868.74|10868.74|10868.74|0
1645797920000|2022-02-25 14:05:20|10869.04|10869.04|10868.74|10868.74|10869.04|10869.04|10868.74|10868.74|0
1645797930000|2022-02-25 14:05:30|10868.87|10868.87|10869.32|10869.32|10869.32|10869.32|10868.44|10868.44|0
1645797940000|2022-02-25 14:05:40|10868|10868|10867.79|10867.79|10868.23|10868.23|10867.79|10867.79|0
1645797950000|2022-02-25 14:05:50|10867.69|10867.69|10867.25|10867.25|10867.69|10867.69|10867.25|10867.25|0
1645797960000|2022-02-25 14:06:00|10867.56|10867.56|10866.81|10866.81|10867.56|10867.56|10866.81|10866.81|0
1645797970000|2022-02-25 14:06:10|10866.9|10866.9|10866.9|10866.9|10866.9|10866.9|10866.9|10866.9|0
1645797980000|2022-02-25 14:06:20|10866.79|10866.79|10863.25|10863.25|10866.79|10866.79|10863.25|10863.25|0
1645797990000|2022-02-25 14:06:30|10862.31|10862.31|10861.98|10861.98|10862.31|10862.31|10861.98|10861.98|0
1645798000000|2022-02-25 14:06:40|10862.39|10862.39|10862.75|10862.75|10862.75|10862.75|10862.19|10862.19|0
1645798010000|2022-02-25 14:06:50|10862.53|10862.53|10862.74|10862.74|10862.74|10862.74|10862.53|10862.53|0
1645798020000|2022-02-25 14:07:00|10862.89|10862.89|10863.75|10863.75|10863.75|10863.75|10862.89|10862.89|0
1645798040000|2022-02-25 14:07:20|10863.67|10863.67|10864.04|10864.04|10864.04|10864.04|10863.67|10863.67|0
1645798050000|2022-02-25 14:07:30|10863.68|10863.68|10863.68|10863.68|10863.68|10863.68|10863.68|10863.68|0
1645798060000|2022-02-25 14:07:40|10863.52|10863.52|10863.16|10863.16|10863.52|10863.52|10863.16|10863.16|0
1645798070000|2022-02-25 14:07:50|10863.32|10863.32|10863.32|10863.32|10863.32|10863.32|10863.32|10863.32|0
1645798080000|2022-02-25 14:08:00|10863.02|10863.02|10862.41|10862.41|10863.02|10863.02|10862.41|10862.41|0
1645798090000|2022-02-25 14:08:10|10862.09|10862.09|10861.21|10861.21|10862.09|10862.09|10861.21|10861.21|0
1645798100000|2022-02-25 14:08:20|10860.9|10860.9|10860.9|10860.9|10860.9|10860.9|10860.9|10860.9|0
1645798110000|2022-02-25 14:08:30|10860.46|10860.46|10859.35|10859.35|10860.46|10860.46|10859.35|10859.35|0
1645798120000|2022-02-25 14:08:40|10858.92|10858.92|10858.92|10858.92|10858.92|10858.92|10858.92|10858.92|0
1645798140000|2022-02-25 14:09:00|10858.6|10858.6|10856.75|10856.75|10858.6|10858.6|10856.75|10856.75|0
1645798150000|2022-02-25 14:09:10|10856.66|10856.66|10856.32|10856.32|10856.66|10856.66|10856.32|10856.32|0
1645798170000|2022-02-25 14:09:30|10856.78|10856.78|10856.54|10856.54|10856.78|10856.78|10856.54|10856.54|0
1645798180000|2022-02-25 14:09:40|10855.84|10855.84|10853.6|10853.6|10855.84|10855.84|10853.6|10853.6|0
1645798190000|2022-02-25 14:09:50|10853.44|10853.44|10853.44|10853.44|10853.44|10853.44|10853.44|10853.44|0
1645798200000|2022-02-25 14:10:00|10853.28|10853.28|10852.93|10852.93|10853.28|10853.28|10852.93|10852.93|0
1645798220000|2022-02-25 14:10:20|10853.37|10853.37|10853.1|10853.1|10853.37|10853.37|10852.66|10852.66|0
1645798230000|2022-02-25 14:10:30|10852.98|10852.98|10852.98|10852.98|10852.98|10852.98|10852.98|10852.98|0
1645798240000|2022-02-25 14:10:40|10853.7|10853.7|10853.49|10853.49|10853.7|10853.7|10853.49|10853.49|0
1645798260000|2022-02-25 14:11:00|10853.8|10853.8|10857.52|10857.52|10857.52|10857.52|10853.8|10853.8|0
1645798270000|2022-02-25 14:11:10|10858.35|10858.35|10858.46|10858.46|10858.76|10858.76|10858.35|10858.35|0
1645798290000|2022-02-25 14:11:30|10858.79|10858.79|10858.74|10858.74|10858.79|10858.79|10858.62|10858.62|0
1645798300000|2022-02-25 14:11:40|10858.62|10858.62|10856.43|10856.43|10858.62|10858.62|10856.43|10856.43|0
1645798310000|2022-02-25 14:11:50|10856.22|10856.22|10856.22|10856.22|10856.22|10856.22|10856.22|10856.22|0
1645798320000|2022-02-25 14:12:00|10856.65|10856.65|10856.46|10856.46|10856.65|10856.65|10856.21|10856.21|0
1645798370000|2022-02-25 14:12:50|10856.02|10856.02|10856.02|10856.02|10856.02|10856.02|10856.02|10856.02|0
1645798380000|2022-02-25 14:13:00|10855.59|10855.59|10853.8|10853.8|10855.59|10855.59|10853.8|10853.8|0
1645798390000|2022-02-25 14:13:10|10853.45|10853.45|10853.45|10853.45|10853.45|10853.45|10853.45|10853.45|0
1645798400000|2022-02-25 14:13:20|10853.3|10853.3|10853.06|10853.06|10853.47|10853.47|10853.06|10853.06|0
1645798410000|2022-02-25 14:13:30|10852.62|10852.62|10851.54|10851.54|10852.62|10852.62|10851.54|10851.54|0
1645798420000|2022-02-25 14:13:40|10850.99|10850.99|10851.22|10851.22|10851.31|10851.31|10850.99|10850.99|0
1645798430000|2022-02-25 14:13:50|10851.4|10851.4|10850.96|10850.96|10851.4|10851.4|10850.96|10850.96|0
1645798440000|2022-02-25 14:14:00|10851.1|10851.1|10850.97|10850.97|10851.1|10851.1|10850.61|10850.61|0
1645798450000|2022-02-25 14:14:10|10852.36|10852.36|10854.12|10854.12|10854.12|10854.12|10852.36|10852.36|0
1645798460000|2022-02-25 14:14:20|10854.02|10854.02|10854.23|10854.23|10854.23|10854.23|10854.02|10854.02|0
1645798470000|2022-02-25 14:14:30|10854.43|10854.43|10854.89|10854.89|10854.89|10854.89|10854.43|10854.43|0
1645798480000|2022-02-25 14:14:40|10854.77|10854.77|10854.85|10854.85|10854.85|10854.85|10854.77|10854.77|0
1645798490000|2022-02-25 14:14:50|10854.54|10854.54|10854.23|10854.23|10854.54|10854.54|10854.23|10854.23|0
1645798500000|2022-02-25 14:15:00|10854.67|10854.67|10853.06|10853.06|10854.67|10854.67|10852.83|10852.83|0
1645798510000|2022-02-25 14:15:10|10853.41|10853.41|10853.12|10853.12|10853.41|10853.41|10853.12|10853.12|0
1645798540000|2022-02-25 14:15:40|10853.29|10853.29|10853.29|10853.29|10853.29|10853.29|10853.29|10853.29|0
1645798550000|2022-02-25 14:15:50|10851.97|10851.97|10849.56|10849.56|10851.97|10851.97|10849.56|10849.56|0
1645798560000|2022-02-25 14:16:00|10850.02|10850.02|10850.81|10850.81|10850.81|10850.81|10850.02|10850.02|0
1645798570000|2022-02-25 14:16:10|10851.17|10851.17|10851.45|10851.45|10851.45|10851.45|10851.17|10851.17|0
1645798580000|2022-02-25 14:16:20|10851.13|10851.13|10847.95|10847.95|10851.13|10851.13|10847.95|10847.95|0
1645798590000|2022-02-25 14:16:30|10847.81|10847.81|10845.49|10845.49|10847.81|10847.81|10845.3|10845.3|0
1645798600000|2022-02-25 14:16:40|10845.18|10845.18|10844.11|10844.11|10845.18|10845.18|10844.11|10844.11|0
1645798610000|2022-02-25 14:16:50|10844.36|10844.36|10841.42|10841.42|10844.36|10844.36|10841.42|10841.42|0
1645798620000|2022-02-25 14:17:00|10840.63|10840.63|10839.91|10839.91|10840.63|10840.63|10839.91|10839.91|0
1645798630000|2022-02-25 14:17:10|10837.11|10837.11|10837.11|10837.11|10838.05|10838.05|10837.11|10837.11|0
1645798640000|2022-02-25 14:17:20|10837.74|10837.74|10837.59|10837.59|10838.66|10838.66|10837.59|10837.59|0
1645798660000|2022-02-25 14:17:40|10837.93|10837.93|10837.93|10837.93|10837.93|10837.93|10837.93|10837.93|0
1645798670000|2022-02-25 14:17:50|10837.78|10837.78|10837.66|10837.66|10837.78|10837.78|10837.66|10837.66|0
1645798680000|2022-02-25 14:18:00|10836.08|10836.08|10835|10835|10836.27|10836.27|10835|10835|0
1645798690000|2022-02-25 14:18:10|10834.77|10834.77|10834.66|10834.66|10834.77|10834.77|10834.66|10834.66|0
1645798700000|2022-02-25 14:18:20|10831.31|10831.31|10830.77|10830.77|10831.31|10831.31|10830.77|10830.77|0
1645798720000|2022-02-25 14:18:40|10830.61|10830.61|10831.15|10831.15|10831.15|10831.15|10830.61|10830.61|0
1645798730000|2022-02-25 14:18:50|10830.71|10830.71|10830.98|10830.98|10830.98|10830.98|10830.62|10830.62|0
1645798740000|2022-02-25 14:19:00|10831.35|10831.35|10832.41|10832.41|10832.41|10832.41|10831.35|10831.35|0
1645798750000|2022-02-25 14:19:10|10832.66|10832.66|10833.45|10833.45|10833.45|10833.45|10832.66|10832.66|0
1645798760000|2022-02-25 14:19:20|10833.59|10833.59|10836.77|10836.77|10836.77|10836.77|10833.59|10833.59|0
1645798780000|2022-02-25 14:19:40|10836.95|10836.95|10840.16|10840.16|10840.16|10840.16|10836.95|10836.95|0
1645798790000|2022-02-25 14:19:50|10840.61|10840.61|10842.6|10842.6|10842.91|10842.91|10840.61|10840.61|0
1645798800000|2022-02-25 14:20:00|10842.75|10842.75|10841.84|10841.84|10842.94|10842.94|10841.84|10841.84|0
1645798810000|2022-02-25 14:20:10|10842.15|10842.15|10842.15|10842.15|10842.15|10842.15|10842.15|10842.15|0
1645798820000|2022-02-25 14:20:20|10842.25|10842.25|10840.57|10840.57|10842.25|10842.25|10840.57|10840.57|0
1645798830000|2022-02-25 14:20:30|10840.68|10840.68|10840.68|10840.68|10840.68|10840.68|10840.68|10840.68|0
1645798850000|2022-02-25 14:20:50|10840.22|10840.22|10839.34|10839.34|10840.22|10840.22|10839.34|10839.34|0
1645798860000|2022-02-25 14:21:00|10840.13|10840.13|10839.99|10839.99|10840.13|10840.13|10839.99|10839.99|0
1645798870000|2022-02-25 14:21:10|10839.74|10839.74|10839.74|10839.74|10839.74|10839.74|10839.74|10839.74|0
1645798880000|2022-02-25 14:21:20|10839.02|10839.02|10839.02|10839.02|10839.02|10839.02|10839.02|10839.02|0
1645798890000|2022-02-25 14:21:30|10837.7|10837.7|10837.7|10837.7|10837.7|10837.7|10837.7|10837.7|0
1645798920000|2022-02-25 14:22:00|10837.81|10837.81|10839.05|10839.05|10839.05|10839.05|10837.81|10837.81|0
1645798930000|2022-02-25 14:22:10|10839.18|10839.18|10839.18|10839.18|10839.18|10839.18|10839.18|10839.18|0
1645798940000|2022-02-25 14:22:20|10839.62|10839.62|10839.62|10839.62|10839.62|10839.62|10839.62|10839.62|0
1645798950000|2022-02-25 14:22:30|10839.19|10839.19|10839.38|10839.38|10839.38|10839.38|10839.19|10839.19|0
1645798960000|2022-02-25 14:22:40|10840.26|10840.26|10842.04|10842.04|10842.04|10842.04|10840.26|10840.26|0
1645798980000|2022-02-25 14:23:00|10841.69|10841.69|10841.98|10841.98|10841.98|10841.98|10841.54|10841.54|0
1645799000000|2022-02-25 14:23:20|10842.33|10842.33|10842.33|10842.33|10842.33|10842.33|10842.33|10842.33|0
1645799010000|2022-02-25 14:23:30|10841.9|10841.9|10842.36|10842.36|10842.36|10842.36|10841.9|10841.9|0
1645799020000|2022-02-25 14:23:40|10842.72|10842.72|10842.72|10842.72|10842.72|10842.72|10842.72|10842.72|0
1645799030000|2022-02-25 14:23:50|10843.58|10843.58|10843.56|10843.56|10843.9|10843.9|10843.44|10843.44|0
1645799040000|2022-02-25 14:24:00|10842.68|10842.68|10843.03|10843.03|10843.03|10843.03|10842.68|10842.68|0
1645799050000|2022-02-25 14:24:10|10842.59|10842.59|10841.54|10841.54|10842.59|10842.59|10841.54|10841.54|0
1645799060000|2022-02-25 14:24:20|10840.85|10840.85|10840.68|10840.68|10840.85|10840.85|10840.68|10840.68|0
1645799070000|2022-02-25 14:24:30|10840.59|10840.59|10840.3|10840.3|10840.59|10840.59|10840.3|10840.3|0
1645799080000|2022-02-25 14:24:40|10840.1|10840.1|10840.12|10840.12|10840.12|10840.12|10839.99|10839.99|0
1645799090000|2022-02-25 14:24:50|10840.23|10840.23|10839.47|10839.47|10840.23|10840.23|10839.47|10839.47|0
1645799100000|2022-02-25 14:25:00|10839.16|10839.16|10835.5|10835.5|10839.16|10839.16|10835.5|10835.5|0
1645799110000|2022-02-25 14:25:10|10835.94|10835.94|10835.58|10835.58|10835.94|10835.94|10835.58|10835.58|0
1645799120000|2022-02-25 14:25:20|10835.43|10835.43|10832.46|10832.46|10835.43|10835.43|10832.46|10832.46|0
1645799130000|2022-02-25 14:25:30|10832.12|10832.12|10831.14|10831.14|10832.12|10832.12|10831.14|10831.14|0
1645799140000|2022-02-25 14:25:40|10830.97|10830.97|10830.62|10830.62|10830.97|10830.97|10830.62|10830.62|0
1645799150000|2022-02-25 14:25:50|10830.53|10830.53|10830.04|10830.04|10830.8|10830.8|10830.04|10830.04|0
1645799160000|2022-02-25 14:26:00|10829.93|10829.93|10830.22|10830.22|10830.32|10830.32|10829.93|10829.93|0
1645799170000|2022-02-25 14:26:10|10829.81|10829.81|10830.18|10830.18|10830.18|10830.18|10829.65|10829.65|0
1645799180000|2022-02-25 14:26:20|10830.08|10830.08|10830.08|10830.08|10830.08|10830.08|10830.08|10830.08|0
1645799190000|2022-02-25 14:26:30|10827.71|10827.71|10827.71|10827.71|10827.71|10827.71|10827.71|10827.71|0
1645799210000|2022-02-25 14:26:50|10825.98|10825.98|10824.45|10824.45|10825.98|10825.98|10824.3|10824.3|0
1645799220000|2022-02-25 14:27:00|10825.24|10825.24|10828.5|10828.5|10829.19|10829.19|10825.24|10825.24|0
1645799230000|2022-02-25 14:27:10|10828.67|10828.67|10829.24|10829.24|10829.24|10829.24|10828.67|10828.67|0
1645799240000|2022-02-25 14:27:20|10829.54|10829.54|10828.21|10828.21|10829.74|10829.74|10828.04|10828.04|0
1645799250000|2022-02-25 14:27:30|10829|10829|10828.72|10828.72|10829.58|10829.58|10828.72|10828.72|0
1645799260000|2022-02-25 14:27:40|10827.24|10827.24|10822.97|10822.97|10827.24|10827.24|10822.97|10822.97|0
1645799270000|2022-02-25 14:27:50|10823.2|10823.2|10822.29|10822.29|10823.2|10823.2|10822.1|10822.1|0
1645799280000|2022-02-25 14:28:00|10821.85|10821.85|10821.85|10821.85|10821.85|10821.85|10821.85|10821.85|0
1645799300000|2022-02-25 14:28:20|10821.56|10821.56|10821.61|10821.61|10822.01|10822.01|10821.56|10821.56|0
1645799310000|2022-02-25 14:28:30|10821.18|10821.18|10819.74|10819.74|10821.18|10821.18|10819.74|10819.74|0
1645799320000|2022-02-25 14:28:40|10819.58|10819.58|10820.21|10820.21|10820.21|10820.21|10819.58|10819.58|0
1645799330000|2022-02-25 14:28:50|10820.01|10820.01|10819.63|10819.63|10820.01|10820.01|10819.2|10819.2|0
1645799340000|2022-02-25 14:29:00|10819.44|10819.44|10819.24|10819.24|10819.61|10819.61|10819.24|10819.24|0
1645799350000|2022-02-25 14:29:10|10818.35|10818.35|10816.45|10816.45|10818.35|10818.35|10816.45|10816.45|0
1645799360000|2022-02-25 14:29:20|10816.27|10816.27|10815.95|10815.95|10816.27|10816.27|10815.95|10815.95|0
1645799380000|2022-02-25 14:29:40|10816.75|10816.75|10816.75|10816.75|10816.75|10816.75|10816.75|10816.75|0
1645799390000|2022-02-25 14:29:50|10817.06|10817.06|10817.06|10817.06|10817.06|10817.06|10817.06|10817.06|0
1645799400000|2022-02-25 14:30:00|10817.42|10817.42|10818.64|10818.64|10818.64|10818.64|10817.42|10817.42|0
1645799410000|2022-02-25 14:30:10|10819.08|10819.08|10818.12|10818.12|10819.08|10819.08|10818.12|10818.12|0
1645799420000|2022-02-25 14:30:20|10817.98|10817.98|10820.19|10820.19|10820.3|10820.3|10817.98|10817.98|0
1645799430000|2022-02-25 14:30:30|10820.33|10820.33|10823.16|10823.16|10823.83|10823.83|10820.33|10820.33|0
1645799440000|2022-02-25 14:30:40|10823.32|10823.32|10817.21|10817.21|10823.32|10823.32|10817.04|10817.04|0
1645799450000|2022-02-25 14:30:50|10817.02|10817.02|10817.13|10817.13|10817.13|10817.13|10817.02|10817.02|0
1645799460000|2022-02-25 14:31:00|10816.27|10816.27|10817.18|10817.18|10817.18|10817.18|10816.27|10816.27|0
1645799470000|2022-02-25 14:31:10|10816.39|10816.39|10817.22|10817.22|10817.22|10817.22|10815.89|10815.89|0
1645799480000|2022-02-25 14:31:20|10816.51|10816.51|10817.53|10817.53|10817.53|10817.53|10816.51|10816.51|0
1645799490000|2022-02-25 14:31:30|10817.61|10817.61|10818.55|10818.55|10818.55|10818.55|10817.61|10817.61|0
1645799500000|2022-02-25 14:31:40|10819.18|10819.18|10819.36|10819.36|10819.36|10819.36|10819.18|10819.18|0
1645799510000|2022-02-25 14:31:50|10819.13|10819.13|10819.13|10819.13|10819.13|10819.13|10819.13|10819.13|0
1645799520000|2022-02-25 14:32:00|10819.57|10819.57|10820.11|10820.11|10820.22|10820.22|10819.57|10819.57|0
1645799530000|2022-02-25 14:32:10|10821.26|10821.26|10826.37|10826.37|10826.37|10826.37|10821.26|10821.26|0
1645799540000|2022-02-25 14:32:20|10826.83|10826.83|10827.45|10827.45|10827.45|10827.45|10826.8|10826.8|0
1645799550000|2022-02-25 14:32:30|10827.81|10827.81|10831.04|10831.04|10831.04|10831.04|10827.81|10827.81|0
1645799560000|2022-02-25 14:32:40|10830.81|10830.81|10831.12|10831.12|10831.12|10831.12|10830.81|10830.81|0
1645799570000|2022-02-25 14:32:50|10831.77|10831.77|10827.98|10827.98|10831.77|10831.77|10827.98|10827.98|0
1645799580000|2022-02-25 14:33:00|10827.41|10827.41|10827.18|10827.18|10827.41|10827.41|10827.18|10827.18|0
1645799590000|2022-02-25 14:33:10|10829.97|10829.97|10836.8|10836.8|10836.8|10836.8|10829.97|10829.97|0
1645799600000|2022-02-25 14:33:20|10837.23|10837.23|10837.34|10837.34|10837.94|10837.94|10836.86|10836.86|0
1645799620000|2022-02-25 14:33:40|10836.99|10836.99|10836.72|10836.72|10837.08|10837.08|10836.65|10836.65|0
1645799630000|2022-02-25 14:33:50|10838.2|10838.2|10838.8|10838.8|10838.8|10838.8|10838.2|10838.2|0
1645799640000|2022-02-25 14:34:00|10838.96|10838.96|10840.78|10840.78|10840.86|10840.86|10838.96|10838.96|0
1645799650000|2022-02-25 14:34:10|10841.49|10841.49|10841.49|10841.49|10841.49|10841.49|10841.49|10841.49|0
1645799660000|2022-02-25 14:34:20|10841.86|10841.86|10841.49|10841.49|10841.86|10841.86|10841.49|10841.49|0
1645799670000|2022-02-25 14:34:30|10844.29|10844.29|10845.19|10845.19|10845.19|10845.19|10844.29|10844.29|0
1645799690000|2022-02-25 14:34:50|10845.32|10845.32|10845.92|10845.92|10845.92|10845.92|10845.32|10845.32|0
1645799700000|2022-02-25 14:35:00|10845.23|10845.23|10844.17|10844.17|10845.23|10845.23|10844.17|10844.17|0
1645799720000|2022-02-25 14:35:20|10844.48|10844.48|10845.43|10845.43|10845.43|10845.43|10844.34|10844.34|0
1645799730000|2022-02-25 14:35:30|10845.62|10845.62|10844.02|10844.02|10845.62|10845.62|10843.4|10843.4|0
1645799740000|2022-02-25 14:35:40|10844.9|10844.9|10843.48|10843.48|10845.11|10845.11|10843.48|10843.48|0
1645799750000|2022-02-25 14:35:50|10843.37|10843.37|10843.37|10843.37|10843.37|10843.37|10843.37|10843.37|0
1645799760000|2022-02-25 14:36:00|10843.57|10843.57|10843.86|10843.86|10843.86|10843.86|10843.57|10843.57|0
1645799780000|2022-02-25 14:36:20|10844.72|10844.72|10845.08|10845.08|10845.15|10845.15|10844.56|10844.56|0
1645799790000|2022-02-25 14:36:30|10845.22|10845.22|10845.84|10845.84|10845.84|10845.84|10844.6|10844.6|0
1645799800000|2022-02-25 14:36:40|10845.68|10845.68|10845|10845|10845.68|10845.68|10845|10845|0
1645799810000|2022-02-25 14:36:50|10844.59|10844.59|10844.59|10844.59|10844.59|10844.59|10844.59|10844.59|0
1645799830000|2022-02-25 14:37:10|10844.93|10844.93|10840.99|10840.99|10844.93|10844.93|10840.85|10840.85|0
1645799840000|2022-02-25 14:37:20|10840.61|10840.61|10839.78|10839.78|10840.61|10840.61|10839.5|10839.5|0
1645799850000|2022-02-25 14:37:30|10840.06|10840.06|10842.58|10842.58|10842.58|10842.58|10840.06|10840.06|0
1645799860000|2022-02-25 14:37:40|10842.84|10842.84|10840.67|10840.67|10842.84|10842.84|10840.67|10840.67|0
1645799870000|2022-02-25 14:37:50|10840.44|10840.44|10840.44|10840.44|10840.44|10840.44|10840.44|10840.44|0
1645799880000|2022-02-25 14:38:00|10840.67|10840.67|10840.67|10840.67|10840.67|10840.67|10840.67|10840.67|0
1645799890000|2022-02-25 14:38:10|10840.23|10840.23|10840|10840|10840.23|10840.23|10840|10840|0
1645799900000|2022-02-25 14:38:20|10840.23|10840.23|10840.3|10840.3|10840.3|10840.3|10838.98|10838.98|0
1645799910000|2022-02-25 14:38:30|10840.15|10840.15|10840.33|10840.33|10841.03|10841.03|10840.15|10840.15|0
1645799920000|2022-02-25 14:38:40|10841.21|10841.21|10844.55|10844.55|10844.55|10844.55|10841.21|10841.21|0
1645799940000|2022-02-25 14:39:00|10844.25|10844.25|10844.25|10844.25|10844.25|10844.25|10844.25|10844.25|0
1645799950000|2022-02-25 14:39:10|10844.9|10844.9|10844.9|10844.9|10844.9|10844.9|10844.9|10844.9|0
1645799960000|2022-02-25 14:39:20|10844.46|10844.46|10844.15|10844.15|10844.46|10844.46|10844.15|10844.15|0
1645799970000|2022-02-25 14:39:30|10844|10844|10841.46|10841.46|10844|10844|10841.46|10841.46|0
1645799980000|2022-02-25 14:39:40|10841.64|10841.64|10842.33|10842.33|10842.33|10842.33|10841.64|10841.64|0
1645799990000|2022-02-25 14:39:50|10842.44|10842.44|10842.44|10842.44|10842.44|10842.44|10842.44|10842.44|0
1645800000000|2022-02-25 14:40:00|10841.1|10841.1|10839.94|10839.94|10841.1|10841.1|10839.94|10839.94|0
1645800010000|2022-02-25 14:40:10|10839.61|10839.61|10840.49|10840.49|10840.49|10840.49|10839.61|10839.61|0
1645800030000|2022-02-25 14:40:30|10841.37|10841.37|10841.37|10841.37|10841.37|10841.37|10841.37|10841.37|0
1645800040000|2022-02-25 14:40:40|10842.16|10842.16|10844.42|10844.42|10844.42|10844.42|10842.16|10842.16|0
1645800050000|2022-02-25 14:40:50|10845.21|10845.21|10845.41|10845.41|10845.41|10845.41|10845.21|10845.21|0
1645800060000|2022-02-25 14:41:00|10845.84|10845.84|10847.33|10847.33|10847.33|10847.33|10845.84|10845.84|0
1645800070000|2022-02-25 14:41:10|10847.55|10847.55|10847.34|10847.34|10847.71|10847.71|10847.34|10847.34|0
1645800080000|2022-02-25 14:41:20|10847.49|10847.49|10847.49|10847.49|10847.49|10847.49|10847.49|10847.49|0
1645800090000|2022-02-25 14:41:30|10846.7|10846.7|10846.14|10846.14|10846.7|10846.7|10845.83|10845.83|0
1645800110000|2022-02-25 14:41:50|10845.68|10845.68|10843.64|10843.64|10845.68|10845.68|10843.64|10843.64|0
1645800120000|2022-02-25 14:42:00|10843.28|10843.28|10843.28|10843.28|10843.28|10843.28|10843.28|10843.28|0
1645800140000|2022-02-25 14:42:20|10842.82|10842.82|10844.73|10844.73|10845.19|10845.19|10842.82|10842.82|0
1645800150000|2022-02-25 14:42:30|10843.94|10843.94|10844.15|10844.15|10844.15|10844.15|10843.94|10843.94|0
1645800160000|2022-02-25 14:42:40|10844|10844|10841.89|10841.89|10844|10844|10841.89|10841.89|0
1645800170000|2022-02-25 14:42:50|10842.21|10842.21|10836.83|10836.83|10842.21|10842.21|10836.83|10836.83|0
1645800180000|2022-02-25 14:43:00|10836.33|10836.33|10836.2|10836.2|10836.86|10836.86|10836.07|10836.07|0
1645800190000|2022-02-25 14:43:10|10835.48|10835.48|10830.84|10830.84|10835.48|10835.48|10830.84|10830.84|0
1645800200000|2022-02-25 14:43:20|10827.94|10827.94|10827.71|10827.71|10828.73|10828.73|10827.71|10827.71|0
1645800210000|2022-02-25 14:43:30|10827.23|10827.23|10825.92|10825.92|10827.23|10827.23|10825.92|10825.92|0
1645800220000|2022-02-25 14:43:40|10827.5|10827.5|10828.27|10828.27|10828.27|10828.27|10827.5|10827.5|0
1645800240000|2022-02-25 14:44:00|10828.36|10828.36|10829.75|10829.75|10829.75|10829.75|10828.06|10828.06|0
1645800250000|2022-02-25 14:44:10|10829.05|10829.05|10828|10828|10829.05|10829.05|10828|10828|0
1645800260000|2022-02-25 14:44:20|10827.21|10827.21|10827.21|10827.21|10827.21|10827.21|10827.21|10827.21|0
1645800270000|2022-02-25 14:44:30|10826.33|10826.33|10826.66|10826.66|10826.66|10826.66|10826.11|10826.11|0
1645800280000|2022-02-25 14:44:40|10825.44|10825.44|10825.3|10825.3|10825.5|10825.5|10824.88|10824.88|0
1645800290000|2022-02-25 14:44:50|10825.15|10825.15|10825.15|10825.15|10825.15|10825.15|10825.15|10825.15|0
1645800300000|2022-02-25 14:45:00|10825.5|10825.5|10830.65|10830.65|10830.65|10830.65|10825.5|10825.5|0
1645800310000|2022-02-25 14:45:10|10830.78|10830.78|10834.8|10834.8|10834.8|10834.8|10830.78|10830.78|0
1645800320000|2022-02-25 14:45:20|10834.49|10834.49|10831.56|10831.56|10834.8|10834.8|10831.56|10831.56|0
1645800330000|2022-02-25 14:45:30|10832|10832|10833.76|10833.76|10833.76|10833.76|10832|10832|0
1645800340000|2022-02-25 14:45:40|10833.97|10833.97|10834.31|10834.31|10834.31|10834.31|10833.97|10833.97|0
1645800360000|2022-02-25 14:46:00|10834.45|10834.45|10835.56|10835.56|10835.56|10835.56|10834.45|10834.45|0
1645800370000|2022-02-25 14:46:10|10835.12|10835.12|10836.25|10836.25|10836.25|10836.25|10835.12|10835.12|0
1645800380000|2022-02-25 14:46:20|10836.44|10836.44|10837.74|10837.74|10837.74|10837.74|10836.44|10836.44|0
1645800390000|2022-02-25 14:46:30|10838.03|10838.03|10837.95|10837.95|10838.03|10838.03|10837.95|10837.95|0
1645800420000|2022-02-25 14:47:00|10838.18|10838.18|10843.45|10843.45|10843.45|10843.45|10837.95|10837.95|0
1645800430000|2022-02-25 14:47:10|10843.58|10843.58|10843.69|10843.69|10843.69|10843.69|10843.58|10843.58|0
1645800440000|2022-02-25 14:47:20|10843.55|10843.55|10842.86|10842.86|10843.55|10843.55|10842.75|10842.75|0
1645800450000|2022-02-25 14:47:30|10843.31|10843.31|10844.11|10844.11|10844.11|10844.11|10843.31|10843.31|0
1645800460000|2022-02-25 14:47:40|10843.95|10843.95|10843.95|10843.95|10843.95|10843.95|10843.95|10843.95|0
1645800470000|2022-02-25 14:47:50|10842.61|10842.61|10842.3|10842.3|10842.61|10842.61|10842.3|10842.3|0
1645800480000|2022-02-25 14:48:00|10842.11|10842.11|10841.52|10841.52|10842.11|10842.11|10841.52|10841.52|0
1645800490000|2022-02-25 14:48:10|10841.75|10841.75|10841.96|10841.96|10841.96|10841.96|10841.75|10841.75|0
1645800500000|2022-02-25 14:48:20|10843.02|10843.02|10843.02|10843.02|10843.02|10843.02|10843.02|10843.02|0
1645800510000|2022-02-25 14:48:30|10843.36|10843.36|10840.51|10840.51|10843.48|10843.48|10840.51|10840.51|0
1645800520000|2022-02-25 14:48:40|10840.3|10840.3|10840.53|10840.53|10840.53|10840.53|10840.3|10840.3|0
1645800530000|2022-02-25 14:48:50|10840.76|10840.76|10840.76|10840.76|10840.76|10840.76|10840.76|10840.76|0
1645800540000|2022-02-25 14:49:00|10840.4|10840.4|10840.4|10840.4|10840.4|10840.4|10840.4|10840.4|0
1645800550000|2022-02-25 14:49:10|10839.95|10839.95|10839.95|10839.95|10839.95|10839.95|10839.95|10839.95|0
1645800560000|2022-02-25 14:49:20|10840.31|10840.31|10840.31|10840.31|10840.31|10840.31|10840.31|10840.31|0
1645800570000|2022-02-25 14:49:30|10840.42|10840.42|10841.13|10841.13|10841.44|10841.44|10840.42|10840.42|0
1645800580000|2022-02-25 14:49:40|10841.33|10841.33|10842.88|10842.88|10842.88|10842.88|10841.33|10841.33|0
1645800590000|2022-02-25 14:49:50|10843.14|10843.14|10847.14|10847.14|10847.58|10847.58|10843.14|10843.14|0
1645800600000|2022-02-25 14:50:00|10846.7|10846.7|10847.27|10847.27|10847.27|10847.27|10846.67|10846.67|0
1645800610000|2022-02-25 14:50:10|10847.99|10847.99|10849.73|10849.73|10849.73|10849.73|10847.99|10847.99|0
1645800620000|2022-02-25 14:50:20|10850.03|10850.03|10850.14|10850.14|10851.14|10851.14|10850.03|10850.03|0
1645800630000|2022-02-25 14:50:30|10850.25|10850.25|10850.41|10850.41|10851.04|10851.04|10850.25|10850.25|0
1645800640000|2022-02-25 14:50:40|10850.71|10850.71|10848.39|10848.39|10850.71|10850.71|10848.39|10848.39|0
1645800650000|2022-02-25 14:50:50|10848.29|10848.29|10846|10846|10848.29|10848.29|10846|10846|0
1645800660000|2022-02-25 14:51:00|10846.31|10846.31|10844.21|10844.21|10846.31|10846.31|10844.21|10844.21|0
1645800670000|2022-02-25 14:51:10|10844.08|10844.08|10844.47|10844.47|10844.68|10844.68|10844.08|10844.08|0
1645800680000|2022-02-25 14:51:20|10842.1|10842.1|10842.45|10842.45|10842.45|10842.45|10842.1|10842.1|0
1645800690000|2022-02-25 14:51:30|10842.15|10842.15|10842.15|10842.15|10842.15|10842.15|10842.15|10842.15|0
1645800700000|2022-02-25 14:51:40|10842.49|10842.49|10841.76|10841.76|10842.49|10842.49|10841.76|10841.76|0
1645800710000|2022-02-25 14:51:50|10841.4|10841.4|10841.49|10841.49|10841.49|10841.49|10841.4|10841.4|0
1645800720000|2022-02-25 14:52:00|10841.31|10841.31|10835.52|10835.52|10841.31|10841.31|10833.84|10833.84|0
1645800730000|2022-02-25 14:52:10|10835.96|10835.96|10836.86|10836.86|10837.54|10837.54|10835.96|10835.96|0
1645800740000|2022-02-25 14:52:20|10836.71|10836.71|10836.79|10836.79|10837.25|10837.25|10836.71|10836.71|0
1645800750000|2022-02-25 14:52:30|10836.89|10836.89|10836.56|10836.56|10836.89|10836.89|10836.56|10836.56|0
1645800760000|2022-02-25 14:52:40|10836.39|10836.39|10832.22|10832.22|10836.39|10836.39|10831.76|10831.76|0
1645800770000|2022-02-25 14:52:50|10832.45|10832.45|10832.45|10832.45|10832.45|10832.45|10832.45|10832.45|0
1645800780000|2022-02-25 14:53:00|10832.01|10832.01|10832.1|10832.1|10832.9|10832.9|10831.59|10831.59|0
1645800800000|2022-02-25 14:53:20|10832.33|10832.33|10831.08|10831.08|10832.33|10832.33|10831.08|10831.08|0
1645800810000|2022-02-25 14:53:30|10831.19|10831.19|10830.4|10830.4|10831.19|10831.19|10830.4|10830.4|0
1645800820000|2022-02-25 14:53:40|10830.05|10830.05|10830.05|10830.05|10830.05|10830.05|10830.05|10830.05|0
1645800830000|2022-02-25 14:53:50|10829.64|10829.64|10826.4|10826.4|10829.64|10829.64|10826.4|10826.4|0
1645800840000|2022-02-25 14:54:00|10826.54|10826.54|10828.48|10828.48|10828.72|10828.72|10826.54|10826.54|0
1645800850000|2022-02-25 14:54:10|10828.05|10828.05|10828.05|10828.05|10828.05|10828.05|10828.05|10828.05|0
1645800860000|2022-02-25 14:54:20|10827.95|10827.95|10828.47|10828.47|10828.47|10828.47|10827.95|10827.95|0
1645800870000|2022-02-25 14:54:30|10831.43|10831.43|10833.5|10833.5|10833.5|10833.5|10831.43|10831.43|0
1645800880000|2022-02-25 14:54:40|10833.71|10833.71|10834.66|10834.66|10834.66|10834.66|10833.71|10833.71|0
1645800890000|2022-02-25 14:54:50|10834.82|10834.82|10834.82|10834.82|10834.82|10834.82|10834.82|10834.82|0
1645800900000|2022-02-25 14:55:00|10835.01|10835.01|10835.3|10835.3|10835.3|10835.3|10835.01|10835.01|0
1645800910000|2022-02-25 14:55:10|10835.22|10835.22|10838.04|10838.04|10838.3|10838.3|10835.22|10835.22|0
1645800930000|2022-02-25 14:55:30|10838.24|10838.24|10837.23|10837.23|10838.24|10838.24|10837.23|10837.23|0
1645800940000|2022-02-25 14:55:40|10837.37|10837.37|10838.23|10838.23|10838.23|10838.23|10837.37|10837.37|0
1645800950000|2022-02-25 14:55:50|10838.43|10838.43|10838.67|10838.67|10838.67|10838.67|10838.43|10838.43|0
1645800960000|2022-02-25 14:56:00|10838.36|10838.36|10838.36|10838.36|10838.36|10838.36|10838.36|10838.36|0
1645800970000|2022-02-25 14:56:10|10838.76|10838.76|10838.61|10838.61|10838.76|10838.76|10838.61|10838.61|0
1645800990000|2022-02-25 14:56:30|10838.71|10838.71|10837.04|10837.04|10838.71|10838.71|10837.04|10837.04|0
1645801000000|2022-02-25 14:56:40|10836.87|10836.87|10833.95|10833.95|10836.87|10836.87|10833.95|10833.95|0
1645801010000|2022-02-25 14:56:50|10833.81|10833.81|10828.69|10828.69|10833.81|10833.81|10828.69|10828.69|0
1645801020000|2022-02-25 14:57:00|10827.35|10827.35|10825.02|10825.02|10827.35|10827.35|10824.71|10824.71|0
1645801030000|2022-02-25 14:57:10|10825.81|10825.81|10824.58|10824.58|10825.81|10825.81|10824.58|10824.58|0
1645801040000|2022-02-25 14:57:20|10824.4|10824.4|10822.9|10822.9|10824.4|10824.4|10822.9|10822.9|0
1645801050000|2022-02-25 14:57:30|10822.61|10822.61|10821.87|10821.87|10822.61|10822.61|10821.87|10821.87|0
1645801060000|2022-02-25 14:57:40|10821.96|10821.96|10822.84|10822.84|10822.95|10822.95|10821.96|10821.96|0
1645801070000|2022-02-25 14:57:50|10823.06|10823.06|10823.25|10823.25|10823.25|10823.25|10823.06|10823.06|0
1645801080000|2022-02-25 14:58:00|10822.53|10822.53|10821.98|10821.98|10822.53|10822.53|10821.98|10821.98|0
1645801100000|2022-02-25 14:58:20|10822.86|10822.86|10824.41|10824.41|10824.41|10824.41|10822.86|10822.86|0
1645801110000|2022-02-25 14:58:30|10824.19|10824.19|10824.42|10824.42|10824.42|10824.42|10824.19|10824.19|0
1645801120000|2022-02-25 14:58:40|10825.3|10825.3|10824.98|10824.98|10825.3|10825.3|10824.77|10824.77|0
1645801140000|2022-02-25 14:59:00|10824.35|10824.35|10823.94|10823.94|10824.35|10824.35|10823.94|10823.94|0
1645801150000|2022-02-25 14:59:10|10823.44|10823.44|10822.69|10822.69|10823.44|10823.44|10822.69|10822.69|0
1645801160000|2022-02-25 14:59:20|10822.84|10822.84|10820.58|10820.58|10822.84|10822.84|10819.86|10819.86|0
1645801170000|2022-02-25 14:59:30|10820.15|10820.15|10820.15|10820.15|10820.15|10820.15|10820.15|10820.15|0
1645801180000|2022-02-25 14:59:40|10820.01|10820.01|10819.84|10819.84|10820.72|10820.72|10819.84|10819.84|0
1645801190000|2022-02-25 14:59:50|10820.02|10820.02|10819.93|10819.93|10820.02|10820.02|10819.93|10819.93|0
1645801200000|2022-02-25 15:00:00|10820.02|10820.02|10821.26|10821.26|10821.26|10821.26|10820.02|10820.02|0
1645801210000|2022-02-25 15:00:10|10820.83|10820.83|10813.58|10813.58|10820.83|10820.83|10813.58|10813.58|0
1645801220000|2022-02-25 15:00:20|10815.16|10815.16|10814.01|10814.01|10816.63|10816.63|10814.01|10814.01|0
1645801230000|2022-02-25 15:00:30|10814.8|10814.8|10814.65|10814.65|10815.15|10815.15|10812.78|10812.78|0
1645801240000|2022-02-25 15:00:40|10815.2|10815.2|10814.79|10814.79|10815.2|10815.2|10814.79|10814.79|0
1645801250000|2022-02-25 15:00:50|10813.21|10813.21|10813.35|10813.35|10814.79|10814.79|10813.21|10813.21|0
1645801260000|2022-02-25 15:01:00|10813|10813|10810.83|10810.83|10813|10813|10809.59|10809.59|0
1645801270000|2022-02-25 15:01:10|10810.56|10810.56|10810.56|10810.56|10810.56|10810.56|10810.56|10810.56|0
1645801280000|2022-02-25 15:01:20|10810.91|10810.91|10811.81|10811.81|10811.81|10811.81|10810.69|10810.69|0
1645801290000|2022-02-25 15:01:30|10811.35|10811.35|10810.94|10810.94|10811.35|10811.35|10810.94|10810.94|0
1645801300000|2022-02-25 15:01:40|10810.8|10810.8|10808.9|10808.9|10810.8|10810.8|10808.9|10808.9|0
1645801310000|2022-02-25 15:01:50|10809.04|10809.04|10804.83|10804.83|10809.04|10809.04|10804.83|10804.83|0
1645801320000|2022-02-25 15:02:00|10804.61|10804.61|10803.95|10803.95|10804.84|10804.84|10803.95|10803.95|0
1645801330000|2022-02-25 15:02:10|10803.79|10803.79|10803.44|10803.44|10803.79|10803.79|10803.44|10803.44|0
1645801340000|2022-02-25 15:02:20|10801.86|10801.86|10799.04|10799.04|10801.86|10801.86|10799.04|10799.04|0
1645801350000|2022-02-25 15:02:30|10798.59|10798.59|10797.26|10797.26|10798.59|10798.59|10797.26|10797.26|0
1645801360000|2022-02-25 15:02:40|10797.54|10797.54|10797.54|10797.54|10797.54|10797.54|10797.54|10797.54|0
1645801370000|2022-02-25 15:02:50|10796.98|10796.98|10796.59|10796.59|10797.58|10797.58|10795.9|10795.9|0
1645801380000|2022-02-25 15:03:00|10797.3|10797.3|10797.91|10797.91|10798.52|10798.52|10797.3|10797.3|0
1645801390000|2022-02-25 15:03:10|10798.1|10798.1|10800.11|10800.11|10800.11|10800.11|10798.1|10798.1|0
1645801400000|2022-02-25 15:03:20|10800.57|10800.57|10801.54|10801.54|10801.85|10801.85|10799.94|10799.94|0
1645801420000|2022-02-25 15:03:40|10801.37|10801.37|10802.91|10802.91|10802.91|10802.91|10801.15|10801.15|0
1645801430000|2022-02-25 15:03:50|10803.14|10803.14|10808.01|10808.01|10808.01|10808.01|10803.14|10803.14|0
1645801440000|2022-02-25 15:04:00|10809.59|10809.59|10810.76|10810.76|10810.76|10810.76|10809.59|10809.59|0
1645801450000|2022-02-25 15:04:10|10811.13|10811.13|10814.93|10814.93|10814.93|10814.93|10811.13|10811.13|0
1645801460000|2022-02-25 15:04:20|10815.37|10815.37|10816.25|10816.25|10816.25|10816.25|10815.37|10815.37|0
1645801470000|2022-02-25 15:04:30|10816.68|10816.68|10814.5|10814.5|10816.68|10816.68|10814.5|10814.5|0
1645801480000|2022-02-25 15:04:40|10814.68|10814.68|10814.82|10814.82|10814.82|10814.82|10814.68|10814.68|0
1645801490000|2022-02-25 15:04:50|10814.59|10814.59|10808.95|10808.95|10814.59|10814.59|10808.95|10808.95|0
1645801500000|2022-02-25 15:05:00|10808.25|10808.25|10808.25|10808.25|10808.25|10808.25|10808.25|10808.25|0
1645801510000|2022-02-25 15:05:10|10807.37|10807.37|10806.87|10806.87|10807.37|10807.37|10806.87|10806.87|0
1645801520000|2022-02-25 15:05:20|10806.16|10806.16|10806.54|10806.54|10806.95|10806.95|10806.16|10806.16|0
1645801530000|2022-02-25 15:05:30|10807|10807|10807.6|10807.6|10807.74|10807.74|10807|10807|0
1645801540000|2022-02-25 15:05:40|10806.72|10806.72|10807.01|10807.01|10807.01|10807.01|10806.72|10806.72|0
1645801550000|2022-02-25 15:05:50|10806.82|10806.82|10806.82|10806.82|10806.82|10806.82|10806.82|10806.82|0
1645801560000|2022-02-25 15:06:00|10806.72|10806.72|10806.53|10806.53|10806.72|10806.72|10806.53|10806.53|0
1645801570000|2022-02-25 15:06:10|10807.41|10807.41|10807.51|10807.51|10807.51|10807.51|10807.06|10807.06|0
1645801580000|2022-02-25 15:06:20|10807.83|10807.83|10809.19|10809.19|10809.19|10809.19|10807.83|10807.83|0
1645801590000|2022-02-25 15:06:30|10809.3|10809.3|10816.44|10816.44|10816.44|10816.44|10809.3|10809.3|0
1645801600000|2022-02-25 15:06:40|10816.53|10816.53|10816.57|10816.57|10817.3|10817.3|10816.4|10816.4|0
1645801610000|2022-02-25 15:06:50|10816.27|10816.27|10815.95|10815.95|10816.27|10816.27|10815.95|10815.95|0
1645801620000|2022-02-25 15:07:00|10815.6|10815.6|10814.53|10814.53|10815.6|10815.6|10814.53|10814.53|0
1645801630000|2022-02-25 15:07:10|10814.95|10814.95|10814.98|10814.98|10815.34|10815.34|10814.95|10814.95|0
1645801640000|2022-02-25 15:07:20|10814.1|10814.1|10813.23|10813.23|10814.1|10814.1|10813.23|10813.23|0
1645801650000|2022-02-25 15:07:30|10812.61|10812.61|10808.6|10808.6|10812.61|10812.61|10808.6|10808.6|0
1645801660000|2022-02-25 15:07:40|10808.43|10808.43|10809.94|10809.94|10809.94|10809.94|10808.43|10808.43|0
1645801680000|2022-02-25 15:08:00|10810.26|10810.26|10813.44|10813.44|10813.44|10813.44|10810.26|10810.26|0
1645801690000|2022-02-25 15:08:10|10813.14|10813.14|10818.93|10818.93|10818.93|10818.93|10813.14|10813.14|0
1645801700000|2022-02-25 15:08:20|10819.09|10819.09|10821.09|10821.09|10821.11|10821.11|10819.09|10819.09|0
1645801710000|2022-02-25 15:08:30|10821.71|10821.71|10822.03|10822.03|10822.03|10822.03|10821.71|10821.71|0
1645801720000|2022-02-25 15:08:40|10822.65|10822.65|10822.65|10822.65|10822.65|10822.65|10822.65|10822.65|0
1645801730000|2022-02-25 15:08:50|10823.45|10823.45|10823.45|10823.45|10823.45|10823.45|10823.45|10823.45|0
1645801740000|2022-02-25 15:09:00|10823.7|10823.7|10824.4|10824.4|10824.4|10824.4|10823.7|10823.7|0
1645801750000|2022-02-25 15:09:10|10823.96|10823.96|10823.53|10823.53|10823.96|10823.96|10823.53|10823.53|0
1645801760000|2022-02-25 15:09:20|10823.87|10823.87|10823.87|10823.87|10823.87|10823.87|10823.87|10823.87|0
1645801780000|2022-02-25 15:09:40|10823.98|10823.98|10825.64|10825.64|10825.64|10825.64|10823.98|10823.98|0
1645801790000|2022-02-25 15:09:50|10826.08|10826.08|10826.41|10826.41|10826.8|10826.8|10826.08|10826.08|0
1645801800000|2022-02-25 15:10:00|10826.22|10826.22|10825.89|10825.89|10826.22|10826.22|10825.72|10825.72|0
1645801810000|2022-02-25 15:10:10|10825.6|10825.6|10826.78|10826.78|10826.78|10826.78|10825.6|10825.6|0
1645801820000|2022-02-25 15:10:20|10827.09|10827.09|10829.69|10829.69|10829.69|10829.69|10827.09|10827.09|0
1645801830000|2022-02-25 15:10:30|10830.94|10830.94|10832.99|10832.99|10833.23|10833.23|10830.94|10830.94|0
1645801840000|2022-02-25 15:10:40|10833.26|10833.26|10836.06|10836.06|10836.06|10836.06|10833.26|10833.26|0
1645801850000|2022-02-25 15:10:50|10835.62|10835.62|10835.39|10835.39|10835.62|10835.62|10835.39|10835.39|0
1645801860000|2022-02-25 15:11:00|10835.53|10835.53|10834.99|10834.99|10835.53|10835.53|10834.82|10834.82|0
1645801880000|2022-02-25 15:11:20|10834.56|10834.56|10836.13|10836.13|10836.13|10836.13|10834.56|10834.56|0
1645801890000|2022-02-25 15:11:30|10836.56|10836.56|10837.36|10837.36|10837.36|10837.36|10836.48|10836.48|0
1645801900000|2022-02-25 15:11:40|10837.74|10837.74|10835.18|10835.18|10837.74|10837.74|10835.18|10835.18|0
1645801910000|2022-02-25 15:11:50|10835.07|10835.07|10830.97|10830.97|10835.07|10835.07|10830.97|10830.97|0
1645801920000|2022-02-25 15:12:00|10830.51|10830.51|10828.03|10828.03|10831.09|10831.09|10828.03|10828.03|0
1645801930000|2022-02-25 15:12:10|10827.68|10827.68|10827.09|10827.09|10827.68|10827.68|10827.09|10827.09|0
1645801940000|2022-02-25 15:12:20|10826.21|10826.21|10825.85|10825.85|10826.21|10826.21|10825.85|10825.85|0
1645801960000|2022-02-25 15:12:40|10825.63|10825.63|10824.74|10824.74|10825.63|10825.63|10824.74|10824.74|0
1645801970000|2022-02-25 15:12:50|10823.67|10823.67|10822.66|10822.66|10823.67|10823.67|10822.66|10822.66|0
1645801980000|2022-02-25 15:13:00|10821.87|10821.87|10822.3|10822.3|10822.3|10822.3|10821.51|10821.51|0
1645801990000|2022-02-25 15:13:10|10822.74|10822.74|10822.16|10822.16|10822.74|10822.74|10822.16|10822.16|0
1645802000000|2022-02-25 15:13:20|10823.04|10823.04|10823.04|10823.04|10823.04|10823.04|10823.04|10823.04|0
1645802010000|2022-02-25 15:13:30|10823.5|10823.5|10825.22|10825.22|10825.22|10825.22|10823.5|10823.5|0
1645802020000|2022-02-25 15:13:40|10825.55|10825.55|10830.18|10830.18|10830.78|10830.78|10825.55|10825.55|0
1645802030000|2022-02-25 15:13:50|10830.06|10830.06|10829.49|10829.49|10830.06|10830.06|10829.49|10829.49|0
1645802040000|2022-02-25 15:14:00|10828.8|10828.8|10830.35|10830.35|10830.35|10830.35|10828.24|10828.24|0
1645802050000|2022-02-25 15:14:10|10830.43|10830.43|10831.34|10831.34|10831.34|10831.34|10830.43|10830.43|0
1645802060000|2022-02-25 15:14:20|10830.98|10830.98|10829.53|10829.53|10830.98|10830.98|10829.53|10829.53|0
1645802070000|2022-02-25 15:14:30|10828.42|10828.42|10826.64|10826.64|10828.68|10828.68|10826.64|10826.64|0
1645802080000|2022-02-25 15:14:40|10826.83|10826.83|10826.83|10826.83|10826.83|10826.83|10826.83|10826.83|0
1645802090000|2022-02-25 15:14:50|10826.4|10826.4|10827.32|10827.32|10827.32|10827.32|10826.4|10826.4|0
1645802100000|2022-02-25 15:15:00|10827.62|10827.62|10827.57|10827.57|10827.62|10827.62|10827.18|10827.18|0
1645802120000|2022-02-25 15:15:20|10827.93|10827.93|10827.93|10827.93|10827.93|10827.93|10827.93|10827.93|0
1645802130000|2022-02-25 15:15:30|10828.23|10828.23|10832.39|10832.39|10832.46|10832.46|10828.23|10828.23|0
1645802140000|2022-02-25 15:15:40|10833.27|10833.27|10833.53|10833.53|10833.9|10833.9|10833.27|10833.27|0
1645802150000|2022-02-25 15:15:50|10833.08|10833.08|10832.86|10832.86|10833.3|10833.3|10832.86|10832.86|0
1645802160000|2022-02-25 15:16:00|10833.01|10833.01|10831.84|10831.84|10833.01|10833.01|10831.4|10831.4|0
1645802170000|2022-02-25 15:16:10|10831.38|10831.38|10831.38|10831.38|10831.38|10831.38|10831.38|10831.38|0
1645802190000|2022-02-25 15:16:30|10829.01|10829.01|10828.61|10828.61|10829.01|10829.01|10828.61|10828.61|0
1645802200000|2022-02-25 15:16:40|10829.24|10829.24|10829.24|10829.24|10829.24|10829.24|10829.24|10829.24|0
1645802210000|2022-02-25 15:16:50|10829.55|10829.55|10828.52|10828.52|10829.55|10829.55|10828.52|10828.52|0
1645802220000|2022-02-25 15:17:00|10828.25|10828.25|10828.38|10828.38|10828.38|10828.38|10828.25|10828.25|0
1645802230000|2022-02-25 15:17:10|10828.2|10828.2|10827.6|10827.6|10828.2|10828.2|10827.6|10827.6|0
1645802240000|2022-02-25 15:17:20|10827.95|10827.95|10827.95|10827.95|10827.95|10827.95|10827.95|10827.95|0
1645802250000|2022-02-25 15:17:30|10829.34|10829.34|10834.11|10834.11|10834.11|10834.11|10829.34|10829.34|0
1645802260000|2022-02-25 15:17:40|10834.24|10834.24|10834.24|10834.24|10834.24|10834.24|10834.24|10834.24|0
1645802270000|2022-02-25 15:17:50|10834.45|10834.45|10834.45|10834.45|10834.45|10834.45|10834.45|10834.45|0
1645802280000|2022-02-25 15:18:00|10835.31|10835.31|10835.69|10835.69|10835.69|10835.69|10835.31|10835.31|0
1645802290000|2022-02-25 15:18:10|10835.93|10835.93|10836.79|10836.79|10836.79|10836.79|10835.93|10835.93|0
1645802300000|2022-02-25 15:18:20|10836.68|10836.68|10836.68|10836.68|10836.68|10836.68|10836.68|10836.68|0
1645802320000|2022-02-25 15:18:40|10837.05|10837.05|10837.05|10837.05|10837.05|10837.05|10837.05|10837.05|0
1645802330000|2022-02-25 15:18:50|10837.15|10837.15|10837.15|10837.15|10837.15|10837.15|10837.15|10837.15|0
1645802340000|2022-02-25 15:19:00|10836.85|10836.85|10833.27|10833.27|10836.85|10836.85|10833.27|10833.27|0
1645802350000|2022-02-25 15:19:10|10832.83|10832.83|10832|10832|10832.83|10832.83|10832|10832|0
1645802360000|2022-02-25 15:19:20|10831.91|10831.91|10830.67|10830.67|10832.04|10832.04|10830.67|10830.67|0
1645802370000|2022-02-25 15:19:30|10830.85|10830.85|10830.95|10830.95|10830.95|10830.95|10830.85|10830.85|0
1645802390000|2022-02-25 15:19:50|10830.75|10830.75|10830.75|10830.75|10830.75|10830.75|10830.75|10830.75|0
1645802400000|2022-02-25 15:20:00|10830.52|10830.52|10826.18|10826.18|10830.52|10830.52|10826.18|10826.18|0
1645802410000|2022-02-25 15:20:10|10825.83|10825.83|10825.68|10825.68|10825.83|10825.83|10825.68|10825.68|0
1645802420000|2022-02-25 15:20:20|10826.02|10826.02|10825.9|10825.9|10826.02|10826.02|10825.9|10825.9|0
1645802430000|2022-02-25 15:20:30|10825.98|10825.98|10829.81|10829.81|10829.81|10829.81|10825.71|10825.71|0
1645802440000|2022-02-25 15:20:40|10830.25|10830.25|10830.62|10830.62|10830.62|10830.62|10830.25|10830.25|0
1645802450000|2022-02-25 15:20:50|10830.54|10830.54|10830.54|10830.54|10830.54|10830.54|10830.54|10830.54|0
1645802460000|2022-02-25 15:21:00|10830.84|10830.84|10831.43|10831.43|10831.43|10831.43|10830.84|10830.84|0
1645802470000|2022-02-25 15:21:10|10831.68|10831.68|10831.73|10831.73|10831.73|10831.73|10831.45|10831.45|0
1645802480000|2022-02-25 15:21:20|10832.19|10832.19|10838.26|10838.26|10838.26|10838.26|10832.19|10832.19|0
1645802490000|2022-02-25 15:21:30|10838.55|10838.55|10838.51|10838.51|10839|10839|10838.51|10838.51|0
1645802500000|2022-02-25 15:21:40|10838.29|10838.29|10838.29|10838.29|10838.29|10838.29|10838.29|10838.29|0
1645802510000|2022-02-25 15:21:50|10838.75|10838.75|10839.48|10839.48|10839.48|10839.48|10838.75|10838.75|0
1645802520000|2022-02-25 15:22:00|10839.34|10839.34|10830.5|10830.5|10839.34|10839.34|10830.5|10830.5|0
1645802530000|2022-02-25 15:22:10|10830.7|10830.7|10831.1|10831.1|10831.15|10831.15|10830.26|10830.26|0
1645802540000|2022-02-25 15:22:20|10831.33|10831.33|10830.28|10830.28|10831.33|10831.33|10830.28|10830.28|0
1645802560000|2022-02-25 15:22:40|10830.39|10830.39|10830.54|10830.54|10830.54|10830.54|10830.39|10830.39|0
1645802570000|2022-02-25 15:22:50|10830.65|10830.65|10829.5|10829.5|10830.65|10830.65|10829.07|10829.07|0
1645802580000|2022-02-25 15:23:00|10830.29|10830.29|10832.12|10832.12|10832.12|10832.12|10830.26|10830.26|0
1645802600000|2022-02-25 15:23:20|10832.23|10832.23|10836.8|10836.8|10836.8|10836.8|10832.23|10832.23|0
1645802610000|2022-02-25 15:23:30|10837.06|10837.06|10845.38|10845.38|10845.38|10845.38|10837.06|10837.06|0
1645802620000|2022-02-25 15:23:40|10845.85|10845.85|10847.2|10847.2|10847.2|10847.2|10845.85|10845.85|0
1645802630000|2022-02-25 15:23:50|10847.31|10847.31|10848.65|10848.65|10848.65|10848.65|10847.31|10847.31|0
1645802640000|2022-02-25 15:24:00|10849.37|10849.37|10850.32|10850.32|10850.32|10850.32|10849.09|10849.09|0
1645802650000|2022-02-25 15:24:10|10850.13|10850.13|10850.13|10850.13|10850.13|10850.13|10850.13|10850.13|0
1645802660000|2022-02-25 15:24:20|10850.38|10850.38|10849.34|10849.34|10850.38|10850.38|10849.34|10849.34|0
1645802670000|2022-02-25 15:24:30|10850.67|10850.67|10850.67|10850.67|10850.67|10850.67|10850.67|10850.67|0
1645802680000|2022-02-25 15:24:40|10850.76|10850.76|10850.94|10850.94|10850.94|10850.94|10850.76|10850.76|0
1645802700000|2022-02-25 15:25:00|10850.59|10850.59|10849.86|10849.86|10850.59|10850.59|10849.43|10849.43|0
1645802720000|2022-02-25 15:25:20|10850.01|10850.01|10850.01|10850.01|10850.01|10850.01|10850.01|10850.01|0
1645802730000|2022-02-25 15:25:30|10850.16|10850.16|10851.47|10851.47|10851.66|10851.66|10850.16|10850.16|0
1645802740000|2022-02-25 15:25:40|10852.49|10852.49|10854.59|10854.59|10854.59|10854.59|10852.49|10852.49|0
1645802750000|2022-02-25 15:25:50|10854.81|10854.81|10854.96|10854.96|10855.4|10855.4|10854.81|10854.81|0
1645802760000|2022-02-25 15:26:00|10855.42|10855.42|10857.1|10857.1|10857.1|10857.1|10855.42|10855.42|0
1645802770000|2022-02-25 15:26:10|10857.43|10857.43|10857.76|10857.76|10858.13|10858.13|10857.43|10857.43|0
1645802780000|2022-02-25 15:26:20|10857.32|10857.32|10854.57|10854.57|10857.32|10857.32|10854.57|10854.57|0
1645802790000|2022-02-25 15:26:30|10853.5|10853.5|10849.2|10849.2|10853.5|10853.5|10849.2|10849.2|0
1645802800000|2022-02-25 15:26:40|10848.41|10848.41|10847.74|10847.74|10848.41|10848.41|10847.19|10847.19|0
1645802810000|2022-02-25 15:26:50|10848.02|10848.02|10848.02|10848.02|10848.02|10848.02|10848.02|10848.02|0
1645802820000|2022-02-25 15:27:00|10847.66|10847.66|10846.48|10846.48|10847.66|10847.66|10846.48|10846.48|0
1645802830000|2022-02-25 15:27:10|10846.12|10846.12|10846.12|10846.12|10846.12|10846.12|10846.12|10846.12|0
1645802840000|2022-02-25 15:27:20|10845.24|10845.24|10844.33|10844.33|10845.24|10845.24|10844.03|10844.03|0
1645802860000|2022-02-25 15:27:40|10843.39|10843.39|10837.3|10837.3|10843.39|10843.39|10837.3|10837.3|0
1645802870000|2022-02-25 15:27:50|10836.86|10836.86|10837.52|10837.52|10837.52|10837.52|10836.2|10836.2|0
1645802880000|2022-02-25 15:28:00|10837.75|10837.75|10838.97|10838.97|10838.97|10838.97|10837.75|10837.75|0
1645802890000|2022-02-25 15:28:10|10839.38|10839.38|10839.43|10839.43|10839.43|10839.43|10839.29|10839.29|0
1645802900000|2022-02-25 15:28:20|10838.52|10838.52|10838.21|10838.21|10838.52|10838.52|10837.58|10837.58|0
1645802910000|2022-02-25 15:28:30|10838.84|10838.84|10838.73|10838.73|10838.84|10838.84|10838.73|10838.73|0
1645802920000|2022-02-25 15:28:40|10839.44|10839.44|10843.25|10843.25|10843.25|10843.25|10839.44|10839.44|0
1645802930000|2022-02-25 15:28:50|10844.04|10844.04|10844.94|10844.94|10844.94|10844.94|10844.04|10844.04|0
1645802940000|2022-02-25 15:29:00|10845.14|10845.14|10846.9|10846.9|10847.01|10847.01|10845.14|10845.14|0
1645802950000|2022-02-25 15:29:10|10847.09|10847.09|10847.19|10847.19|10847.19|10847.19|10847.01|10847.01|0
1645802960000|2022-02-25 15:29:20|10847.33|10847.33|10855.53|10855.53|10855.53|10855.53|10847.33|10847.33|0
1645802970000|2022-02-25 15:29:30|10857.15|10857.15|10861.04|10861.04|10861.04|10861.04|10857.15|10857.15|0
1645802980000|2022-02-25 15:29:40|10860.25|10860.25|10860.78|10860.78|10860.78|10860.78|10860.25|10860.25|0
1645802990000|2022-02-25 15:29:50|10861|10861|10861|10861|10861|10861|10861|10861|0
1645803000000|2022-02-25 15:30:00|10861.21|10861.21|10855.37|10855.37|10861.21|10861.21|10855.37|10855.37|0
1645803010000|2022-02-25 15:30:10|10855.02|10855.02|10855.88|10855.88|10855.88|10855.88|10855.02|10855.02|0
1645803030000|2022-02-25 15:30:30|10856.24|10856.24|10856.24|10856.24|10856.24|10856.24|10856.24|10856.24|0
1645803040000|2022-02-25 15:30:40|10856.68|10856.68|10857.75|10857.75|10857.75|10857.75|10856.68|10856.68|0
1645803050000|2022-02-25 15:30:50|10858.38|10858.38|10859.5|10859.5|10859.5|10859.5|10858.38|10858.38|0
1645803060000|2022-02-25 15:31:00|10859.86|10859.86|10859.52|10859.52|10859.86|10859.86|10859.52|10859.52|0
1645803070000|2022-02-25 15:31:10|10858.73|10858.73|10861.1|10861.1|10861.1|10861.1|10858.73|10858.73|0
1645803080000|2022-02-25 15:31:20|10860.94|10860.94|10860.63|10860.63|10860.94|10860.94|10860.63|10860.63|0
1645803100000|2022-02-25 15:31:40|10860.19|10860.19|10860.19|10860.19|10860.19|10860.19|10860.19|10860.19|0
1645803110000|2022-02-25 15:31:50|10860.43|10860.43|10860.58|10860.58|10860.58|10860.58|10860.43|10860.43|0
1645803120000|2022-02-25 15:32:00|10860.73|10860.73|10854.82|10854.82|10860.73|10860.73|10854.82|10854.82|0
1645803130000|2022-02-25 15:32:10|10854.39|10854.39|10854.39|10854.39|10854.39|10854.39|10854.39|10854.39|0
1645803150000|2022-02-25 15:32:30|10854.17|10854.17|10854.17|10854.17|10854.17|10854.17|10854.17|10854.17|0
1645803170000|2022-02-25 15:32:50|10853.96|10853.96|10854.75|10854.75|10854.75|10854.75|10853.96|10853.96|0
1645803180000|2022-02-25 15:33:00|10854.54|10854.54|10854.11|10854.11|10854.7|10854.7|10854.11|10854.11|0
1645803200000|2022-02-25 15:33:20|10854.52|10854.52|10854.52|10854.52|10854.52|10854.52|10854.52|10854.52|0
1645803210000|2022-02-25 15:33:30|10853.9|10853.9|10854.46|10854.46|10854.46|10854.46|10853.9|10853.9|0
1645803220000|2022-02-25 15:33:40|10854.27|10854.27|10855.7|10855.7|10855.7|10855.7|10854.27|10854.27|0
1645803230000|2022-02-25 15:33:50|10856.32|10856.32|10856.32|10856.32|10856.32|10856.32|10856.32|10856.32|0
1645803240000|2022-02-25 15:34:00|10856.54|10856.54|10858.12|10858.12|10858.12|10858.12|10856.54|10856.54|0
1645803250000|2022-02-25 15:34:10|10857.69|10857.69|10857.56|10857.56|10858|10858|10857.56|10857.56|0
1645803260000|2022-02-25 15:34:20|10858.03|10858.03|10859.18|10859.18|10859.18|10859.18|10858.03|10858.03|0
1645803270000|2022-02-25 15:34:30|10858.84|10858.84|10858.84|10858.84|10858.84|10858.84|10858.84|10858.84|0
1645803280000|2022-02-25 15:34:40|10858.99|10858.99|10859.74|10859.74|10859.74|10859.74|10858.99|10858.99|0
1645803290000|2022-02-25 15:34:50|10859.88|10859.88|10859.65|10859.65|10859.88|10859.88|10859.65|10859.65|0
1645803300000|2022-02-25 15:35:00|10858.86|10858.86|10858.92|10858.92|10858.92|10858.92|10858.13|10858.13|0
1645803310000|2022-02-25 15:35:10|10859.35|10859.35|10858.26|10858.26|10859.35|10859.35|10858.26|10858.26|0
1645803320000|2022-02-25 15:35:20|10857.9|10857.9|10857.9|10857.9|10857.9|10857.9|10857.9|10857.9|0
1645803330000|2022-02-25 15:35:30|10856.98|10856.98|10856.98|10856.98|10856.98|10856.98|10856.98|10856.98|0
1645803340000|2022-02-25 15:35:40|10857.42|10857.42|10857.14|10857.14|10857.42|10857.42|10856.98|10856.98|0
1645803350000|2022-02-25 15:35:50|10857.93|10857.93|10857.24|10857.24|10858.11|10858.11|10857.24|10857.24|0
1645803360000|2022-02-25 15:36:00|10856.85|10856.85|10855.63|10855.63|10856.85|10856.85|10854.94|10854.94|0
1645803370000|2022-02-25 15:36:10|10854.84|10854.84|10855.67|10855.67|10855.67|10855.67|10854.6|10854.6|0
1645803380000|2022-02-25 15:36:20|10855.59|10855.59|10854.49|10854.49|10855.59|10855.59|10854.06|10854.06|0
1645803410000|2022-02-25 15:36:50|10855.28|10855.28|10855.28|10855.28|10855.28|10855.28|10855.28|10855.28|0
1645803420000|2022-02-25 15:37:00|10854.85|10854.85|10853.57|10853.57|10854.85|10854.85|10853.57|10853.57|0
1645803430000|2022-02-25 15:37:10|10852.25|10852.25|10849.39|10849.39|10852.25|10852.25|10849.39|10849.39|0
1645803450000|2022-02-25 15:37:30|10849.83|10849.83|10849.83|10849.83|10849.83|10849.83|10849.83|10849.83|0
1645803460000|2022-02-25 15:37:40|10849.91|10849.91|10853.87|10853.87|10853.89|10853.89|10849.91|10849.91|0
1645803470000|2022-02-25 15:37:50|10853.51|10853.51|10852.91|10852.91|10853.51|10853.51|10852.91|10852.91|0
1645803480000|2022-02-25 15:38:00|10852.68|10852.68|10851.06|10851.06|10852.68|10852.68|10850.76|10850.76|0
1645803490000|2022-02-25 15:38:10|10850.71|10850.71|10850.13|10850.13|10850.71|10850.71|10850.13|10850.13|0
1645803500000|2022-02-25 15:38:20|10849.69|10849.69|10848.12|10848.12|10849.69|10849.69|10848.12|10848.12|0
1645803510000|2022-02-25 15:38:30|10847.75|10847.75|10847.5|10847.5|10847.75|10847.75|10847.5|10847.5|0
1645803520000|2022-02-25 15:38:40|10847.25|10847.25|10845.98|10845.98|10847.55|10847.55|10845.98|10845.98|0
1645803530000|2022-02-25 15:38:50|10846.34|10846.34|10847.28|10847.28|10847.28|10847.28|10846.34|10846.34|0
1645803540000|2022-02-25 15:39:00|10846.4|10846.4|10847.33|10847.33|10847.33|10847.33|10846.31|10846.31|0
1645803550000|2022-02-25 15:39:10|10847.03|10847.03|10847.73|10847.73|10847.73|10847.73|10847.03|10847.03|0
1645803560000|2022-02-25 15:39:20|10847.02|10847.02|10847.02|10847.02|10847.02|10847.02|10847.02|10847.02|0
1645803580000|2022-02-25 15:39:40|10847.39|10847.39|10848.33|10848.33|10848.33|10848.33|10846.95|10846.95|0
1645803590000|2022-02-25 15:39:50|10848.69|10848.69|10848.89|10848.89|10848.89|10848.89|10848.69|10848.69|0
1645803600000|2022-02-25 15:40:00|10849.68|10849.68|10853.78|10853.78|10853.78|10853.78|10849.32|10849.32|0
1645803610000|2022-02-25 15:40:10|10854.22|10854.22|10855.97|10855.97|10855.97|10855.97|10854.05|10854.05|0
1645803620000|2022-02-25 15:40:20|10856.76|10856.76|10856.76|10856.76|10856.76|10856.76|10856.76|10856.76|0
1645803630000|2022-02-25 15:40:30|10857.05|10857.05|10857.05|10857.05|10857.05|10857.05|10857.05|10857.05|0
1645803650000|2022-02-25 15:40:50|10857.37|10857.37|10857.37|10857.37|10857.37|10857.37|10857.37|10857.37|0
1645803660000|2022-02-25 15:41:00|10856.93|10856.93|10856.93|10856.93|10856.93|10856.93|10856.93|10856.93|0
1645803670000|2022-02-25 15:41:10|10857.37|10857.37|10856.81|10856.81|10857.97|10857.97|10856.81|10856.81|0
1645803680000|2022-02-25 15:41:20|10857.01|10857.01|10857.01|10857.01|10857.01|10857.01|10857.01|10857.01|0
1645803690000|2022-02-25 15:41:30|10856.57|10856.57|10857.37|10857.37|10857.37|10857.37|10856.57|10856.57|0
1645803710000|2022-02-25 15:41:50|10857.74|10857.74|10856.86|10856.86|10857.74|10857.74|10856.86|10856.86|0
1645803720000|2022-02-25 15:42:00|10857.05|10857.05|10856.7|10856.7|10857.05|10857.05|10856.7|10856.7|0
1645803730000|2022-02-25 15:42:10|10856.38|10856.38|10856.38|10856.38|10856.38|10856.38|10856.38|10856.38|0
1645803740000|2022-02-25 15:42:20|10855.94|10855.94|10855.94|10855.94|10855.94|10855.94|10855.94|10855.94|0
1645803750000|2022-02-25 15:42:30|10855.59|10855.59|10855.23|10855.23|10855.59|10855.59|10855.23|10855.23|0
1645803760000|2022-02-25 15:42:40|10854.87|10854.87|10853.35|10853.35|10854.87|10854.87|10853.35|10853.35|0
1645803770000|2022-02-25 15:42:50|10852.56|10852.56|10852.56|10852.56|10852.56|10852.56|10852.56|10852.56|0
1645803780000|2022-02-25 15:43:00|10852.42|10852.42|10854.19|10854.19|10854.19|10854.19|10852.42|10852.42|0
1645803790000|2022-02-25 15:43:10|10854.08|10854.08|10855.04|10855.04|10855.66|10855.66|10854.08|10854.08|0
1645803800000|2022-02-25 15:43:20|10855.2|10855.2|10855.5|10855.5|10855.5|10855.5|10855.09|10855.09|0
1645803810000|2022-02-25 15:43:30|10855.94|10855.94|10858.77|10858.77|10859.16|10859.16|10855.94|10855.94|0
1645803820000|2022-02-25 15:43:40|10858.9|10858.9|10858.9|10858.9|10858.9|10858.9|10858.9|10858.9|0
1645803830000|2022-02-25 15:43:50|10859.1|10859.1|10859.1|10859.1|10859.1|10859.1|10859.1|10859.1|0
1645803840000|2022-02-25 15:44:00|10859.89|10859.89|10861.98|10861.98|10862.17|10862.17|10859.89|10859.89|0
1645803850000|2022-02-25 15:44:10|10862.08|10862.08|10862.61|10862.61|10862.61|10862.61|10862.08|10862.08|0
1645803860000|2022-02-25 15:44:20|10862.17|10862.17|10862.46|10862.46|10862.46|10862.46|10862.17|10862.17|0
1645803870000|2022-02-25 15:44:30|10861.66|10861.66|10861.52|10861.52|10861.66|10861.66|10861.52|10861.52|0
1645803880000|2022-02-25 15:44:40|10861.83|10861.83|10862.18|10862.18|10862.4|10862.4|10861.83|10861.83|0
1645803890000|2022-02-25 15:44:50|10862.39|10862.39|10863.75|10863.75|10863.75|10863.75|10862.39|10862.39|0
1645803900000|2022-02-25 15:45:00|10864.05|10864.05|10863.25|10863.25|10864.05|10864.05|10862.91|10862.91|0
1645803910000|2022-02-25 15:45:10|10862.8|10862.8|10863.91|10863.91|10864.11|10864.11|10861.82|10861.82|0
1645803920000|2022-02-25 15:45:20|10864.11|10864.11|10862.35|10862.35|10864.27|10864.27|10862.05|10862.05|0
1645803930000|2022-02-25 15:45:30|10862.81|10862.81|10862.97|10862.97|10862.97|10862.97|10862.81|10862.81|0
1645803940000|2022-02-25 15:45:40|10863.57|10863.57|10863.74|10863.74|10863.93|10863.93|10863.57|10863.57|0
1645803950000|2022-02-25 15:45:50|10864.1|10864.1|10863.85|10863.85|10864.1|10864.1|10863.85|10863.85|0
1645803960000|2022-02-25 15:46:00|10864.07|10864.07|10864.22|10864.22|10864.22|10864.22|10864.07|10864.07|0
1645803970000|2022-02-25 15:46:10|10863.76|10863.76|10863.81|10863.81|10863.85|10863.85|10863.62|10863.62|0
1645803990000|2022-02-25 15:46:30|10862.95|10862.95|10863.38|10863.38|10863.38|10863.38|10862.95|10862.95|0
1645804000000|2022-02-25 15:46:40|10862.59|10862.59|10862.59|10862.59|10862.59|10862.59|10862.59|10862.59|0
1645804010000|2022-02-25 15:46:50|10862.24|10862.24|10861.78|10861.78|10862.24|10862.24|10861.78|10861.78|0
1645804020000|2022-02-25 15:47:00|10860.86|10860.86|10861.5|10861.5|10861.5|10861.5|10860.86|10860.86|0
1645804040000|2022-02-25 15:47:20|10861.64|10861.64|10862.68|10862.68|10862.68|10862.68|10861.64|10861.64|0
1645804050000|2022-02-25 15:47:30|10863.14|10863.14|10863.34|10863.34|10863.34|10863.34|10863.14|10863.14|0
1645804060000|2022-02-25 15:47:40|10863.43|10863.43|10864.48|10864.48|10864.6|10864.6|10863.43|10863.43|0
1645804080000|2022-02-25 15:48:00|10864.37|10864.37|10864.17|10864.17|10864.37|10864.37|10864.17|10864.17|0
1645804090000|2022-02-25 15:48:10|10863.97|10863.97|10866.09|10866.09|10866.09|10866.09|10863.97|10863.97|0
1645804100000|2022-02-25 15:48:20|10866.55|10866.55|10866.32|10866.32|10866.55|10866.55|10866.32|10866.32|0
1645804120000|2022-02-25 15:48:40|10867.03|10867.03|10868.22|10868.22|10868.7|10868.7|10867.03|10867.03|0
1645804130000|2022-02-25 15:48:50|10868.33|10868.33|10868.33|10868.33|10868.33|10868.33|10868.33|10868.33|0
1645804140000|2022-02-25 15:49:00|10868.08|10868.08|10863.42|10863.42|10868.08|10868.08|10863.42|10863.42|0
1645804150000|2022-02-25 15:49:10|10863.24|10863.24|10860.51|10860.51|10863.24|10863.24|10860.28|10860.28|0
1645804160000|2022-02-25 15:49:20|10860.71|10860.71|10860.71|10860.71|10860.71|10860.71|10860.71|10860.71|0
1645804170000|2022-02-25 15:49:30|10861.05|10861.05|10861.05|10861.05|10861.05|10861.05|10861.05|10861.05|0
1645804180000|2022-02-25 15:49:40|10861.19|10861.19|10859.3|10859.3|10861.19|10861.19|10858.51|10858.51|0
1645804200000|2022-02-25 15:50:00|10859.11|10859.11|10859.11|10859.11|10859.11|10859.11|10859.11|10859.11|0
1645804210000|2022-02-25 15:50:10|10858.96|10858.96|10858.42|10858.42|10858.96|10858.96|10857.05|10857.05|0
1645804220000|2022-02-25 15:50:20|10857.63|10857.63|10856.21|10856.21|10858.42|10858.42|10856.21|10856.21|0
1645804230000|2022-02-25 15:50:30|10855.99|10855.99|10855.99|10855.99|10855.99|10855.99|10855.99|10855.99|0
1645804240000|2022-02-25 15:50:40|10854.67|10854.67|10854.67|10854.67|10854.67|10854.67|10854.67|10854.67|0
1645804250000|2022-02-25 15:50:50|10854.44|10854.44|10853.64|10853.64|10854.44|10854.44|10853.64|10853.64|0
1645804260000|2022-02-25 15:51:00|10853.86|10853.86|10853.36|10853.36|10853.86|10853.86|10853.36|10853.36|0
1645804280000|2022-02-25 15:51:20|10853.72|10853.72|10852.14|10852.14|10853.72|10853.72|10852.14|10852.14|0
1645804300000|2022-02-25 15:51:40|10852.74|10852.74|10852.44|10852.44|10852.74|10852.74|10852.44|10852.44|0
1645804310000|2022-02-25 15:51:50|10852.07|10852.07|10851.29|10851.29|10852.07|10852.07|10851.29|10851.29|0
1645804320000|2022-02-25 15:52:00|10851.42|10851.42|10851.42|10851.42|10851.42|10851.42|10851.42|10851.42|0
1645804330000|2022-02-25 15:52:10|10851.55|10851.55|10851.68|10851.68|10851.68|10851.68|10851.55|10851.55|0
1645804340000|2022-02-25 15:52:20|10852.47|10852.47|10854.04|10854.04|10854.72|10854.72|10852.47|10852.47|0
1645804350000|2022-02-25 15:52:30|10854.85|10854.85|10855.29|10855.29|10855.29|10855.29|10854.85|10854.85|0
1645804360000|2022-02-25 15:52:40|10856.08|10856.08|10857.37|10857.37|10857.37|10857.37|10856.08|10856.08|0
1645804370000|2022-02-25 15:52:50|10856.58|10856.58|10856.58|10856.58|10856.58|10856.58|10856.58|10856.58|0
1645804380000|2022-02-25 15:53:00|10856.43|10856.43|10857.78|10857.78|10857.78|10857.78|10856.3|10856.3|0
1645804390000|2022-02-25 15:53:10|10857.96|10857.96|10857.73|10857.73|10857.96|10857.96|10857.73|10857.73|0
1645804400000|2022-02-25 15:53:20|10858.05|10858.05|10858.51|10858.51|10859.05|10859.05|10858.05|10858.05|0
1645804410000|2022-02-25 15:53:30|10858.14|10858.14|10858.14|10858.14|10858.14|10858.14|10858.14|10858.14|0
1645804430000|2022-02-25 15:53:50|10857.51|10857.51|10856.35|10856.35|10857.51|10857.51|10856.35|10856.35|0
1645804440000|2022-02-25 15:54:00|10856.66|10856.66|10857.56|10857.56|10857.56|10857.56|10856.66|10856.66|0
1645804450000|2022-02-25 15:54:10|10857.13|10857.13|10857|10857|10857.13|10857.13|10857|10857|0
1645804470000|2022-02-25 15:54:30|10857.22|10857.22|10856.92|10856.92|10857.22|10857.22|10856.92|10856.92|0
1645804480000|2022-02-25 15:54:40|10857.34|10857.34|10855.38|10855.38|10857.74|10857.74|10855.38|10855.38|0
1645804490000|2022-02-25 15:54:50|10855.15|10855.15|10855.36|10855.36|10855.36|10855.36|10855.15|10855.15|0
1645804500000|2022-02-25 15:55:00|10854.89|10854.89|10851.66|10851.66|10854.89|10854.89|10851.66|10851.66|0
1645804510000|2022-02-25 15:55:10|10851.44|10851.44|10850.87|10850.87|10851.44|10851.44|10850.87|10850.87|0
1645804520000|2022-02-25 15:55:20|10852.45|10852.45|10852.01|10852.01|10852.45|10852.45|10851.85|10851.85|0
1645804530000|2022-02-25 15:55:30|10852.44|10852.44|10852.44|10852.44|10852.44|10852.44|10852.44|10852.44|0
1645804550000|2022-02-25 15:55:50|10852.67|10852.67|10851.26|10851.26|10852.67|10852.67|10851.26|10851.26|0
1645804560000|2022-02-25 15:56:00|10851.13|10851.13|10851.11|10851.11|10851.13|10851.13|10850.97|10850.97|0
1645804570000|2022-02-25 15:56:10|10851.22|10851.22|10851.22|10851.22|10851.22|10851.22|10851.22|10851.22|0
1645804580000|2022-02-25 15:56:20|10850.79|10850.79|10850.64|10850.64|10850.79|10850.79|10850.64|10850.64|0
1645804590000|2022-02-25 15:56:30|10850.79|10850.79|10850.79|10850.79|10850.79|10850.79|10850.79|10850.79|0
1645804600000|2022-02-25 15:56:40|10850.48|10850.48|10850.9|10850.9|10850.9|10850.9|10850.48|10850.48|0
1645804610000|2022-02-25 15:56:50|10851.21|10851.21|10851.21|10851.21|10851.21|10851.21|10851.21|10851.21|0
1645804620000|2022-02-25 15:57:00|10851.31|10851.31|10851.36|10851.36|10851.46|10851.46|10851|10851|0
1645804630000|2022-02-25 15:57:10|10852.42|10852.42|10855.15|10855.15|10855.15|10855.15|10852.42|10852.42|0
1645804640000|2022-02-25 15:57:20|10855.37|10855.37|10856.54|10856.54|10856.54|10856.54|10855.37|10855.37|0
1645804650000|2022-02-25 15:57:30|10857.05|10857.05|10859.28|10859.28|10859.28|10859.28|10857.05|10857.05|0
1645804660000|2022-02-25 15:57:40|10859.47|10859.47|10859.54|10859.54|10859.9|10859.9|10859.47|10859.47|0
1645804680000|2022-02-25 15:58:00|10858.75|10858.75|10858.75|10858.75|10858.75|10858.75|10858.75|10858.75|0
1645804690000|2022-02-25 15:58:10|10859.11|10859.11|10857.89|10857.89|10859.11|10859.11|10857.89|10857.89|0
1645804710000|2022-02-25 15:58:30|10858.12|10858.12|10858.3|10858.3|10858.3|10858.3|10858.12|10858.12|0
1645804720000|2022-02-25 15:58:40|10858.47|10858.47|10858.47|10858.47|10858.47|10858.47|10858.47|10858.47|0
1645804730000|2022-02-25 15:58:50|10858.65|10858.65|10858.65|10858.65|10859.26|10859.26|10858.65|10858.65|0
1645804740000|2022-02-25 15:59:00|10859.01|10859.01|10858.91|10858.91|10859.22|10859.22|10858.91|10858.91|0
1645804750000|2022-02-25 15:59:10|10859.11|10859.11|10859.04|10859.04|10859.55|10859.55|10858.76|10858.76|0
1645804760000|2022-02-25 15:59:20|10859.18|10859.18|10859.18|10859.18|10859.18|10859.18|10859.18|10859.18|0
1645804770000|2022-02-25 15:59:30|10859|10859|10849.83|10849.83|10859|10859|10849.83|10849.83|0
1645804780000|2022-02-25 15:59:40|10849.53|10849.53|10850.26|10850.26|10850.26|10850.26|10846.86|10846.86|0
1645804790000|2022-02-25 15:59:50|10850.18|10850.18|10849.51|10849.51|10850.41|10850.41|10849.51|10849.51|0
1645804800000|2022-02-25 16:00:00|10849.16|10849.16|10848.45|10848.45|10849.16|10849.16|10848.45|10848.45|0
1645804810000|2022-02-25 16:00:10|10848.2|10848.2|10847.96|10847.96|10848.2|10848.2|10847.54|10847.54|0
1645804820000|2022-02-25 16:00:20|10845.59|10845.59|10843.56|10843.56|10845.59|10845.59|10843.56|10843.56|0
1645804830000|2022-02-25 16:00:30|10843.37|10843.37|10843.67|10843.67|10843.67|10843.67|10843.24|10843.24|0
1645804840000|2022-02-25 16:00:40|10843.24|10843.24|10843.24|10843.24|10843.24|10843.24|10843.24|10843.24|0
1645804850000|2022-02-25 16:00:50|10843.13|10843.13|10842.77|10842.77|10843.13|10843.13|10842.77|10842.77|0
1645804860000|2022-02-25 16:01:00|10842.92|10842.92|10844.66|10844.66|10844.66|10844.66|10841.99|10841.99|0
1645804870000|2022-02-25 16:01:10|10844.47|10844.47|10842.4|10842.4|10844.47|10844.47|10842.4|10842.4|0
1645804880000|2022-02-25 16:01:20|10842.55|10842.55|10842.55|10842.55|10842.55|10842.55|10842.55|10842.55|0
1645804890000|2022-02-25 16:01:30|10843.15|10843.15|10843.51|10843.51|10843.51|10843.51|10843.15|10843.15|0
1645804900000|2022-02-25 16:01:40|10842.72|10842.72|10842.87|10842.87|10842.87|10842.87|10842.08|10842.08|0
1645804910000|2022-02-25 16:01:50|10843.1|10843.1|10843.64|10843.64|10843.64|10843.64|10842.6|10842.6|0
1645804920000|2022-02-25 16:02:00|10843.41|10843.41|10845.09|10845.09|10845.09|10845.09|10843.41|10843.41|0
1645804940000|2022-02-25 16:02:20|10845.39|10845.39|10845.69|10845.69|10845.69|10845.69|10845.39|10845.39|0
1645804950000|2022-02-25 16:02:30|10846|10846|10848.4|10848.4|10848.59|10848.59|10845.79|10845.79|0
1645804960000|2022-02-25 16:02:40|10849.11|10849.11|10854.05|10854.05|10854.05|10854.05|10849.11|10849.11|0
1645804970000|2022-02-25 16:02:50|10854.16|10854.16|10854.01|10854.01|10854.48|10854.48|10854.01|10854.01|0
1645804980000|2022-02-25 16:03:00|10853.79|10853.79|10854.25|10854.25|10854.36|10854.36|10853.79|10853.79|0
1645804990000|2022-02-25 16:03:10|10854.4|10854.4|10854.36|10854.36|10854.86|10854.86|10854.36|10854.36|0
1645805000000|2022-02-25 16:03:20|10854.05|10854.05|10853.61|10853.61|10854.05|10854.05|10853.61|10853.61|0
1645805010000|2022-02-25 16:03:30|10853.18|10853.18|10852.91|10852.91|10853.26|10853.26|10852.91|10852.91|0
1645805020000|2022-02-25 16:03:40|10853.11|10853.11|10853.11|10853.11|10853.11|10853.11|10853.11|10853.11|0
1645805030000|2022-02-25 16:03:50|10852.8|10852.8|10852.8|10852.8|10852.8|10852.8|10852.8|10852.8|0
1645805040000|2022-02-25 16:04:00|10852.45|10852.45|10852.72|10852.72|10852.72|10852.72|10852.22|10852.22|0
1645805060000|2022-02-25 16:04:20|10852.41|10852.41|10852.41|10852.41|10852.41|10852.41|10852.41|10852.41|0
1645805070000|2022-02-25 16:04:30|10851.96|10851.96|10851.98|10851.98|10851.98|10851.98|10851.52|10851.52|0
1645805090000|2022-02-25 16:04:50|10852.41|10852.41|10852.88|10852.88|10853.12|10853.12|10852.41|10852.41|0
1645805100000|2022-02-25 16:05:00|10853.18|10853.18|10852.82|10852.82|10853.18|10853.18|10852.82|10852.82|0
1645805120000|2022-02-25 16:05:20|10852.39|10852.39|10852.03|10852.03|10852.39|10852.39|10852.03|10852.03|0
1645805130000|2022-02-25 16:05:30|10851.81|10851.81|10852.22|10852.22|10852.22|10852.22|10851.81|10851.81|0
1645805140000|2022-02-25 16:05:40|10852.14|10852.14|10852.14|10852.14|10852.14|10852.14|10852.14|10852.14|0
1645805150000|2022-02-25 16:05:50|10851.91|10851.91|10851.91|10851.91|10851.91|10851.91|10851.91|10851.91|0
1645805160000|2022-02-25 16:06:00|10852.34|10852.34|10852.34|10852.34|10852.34|10852.34|10852.34|10852.34|0
1645805170000|2022-02-25 16:06:10|10852.19|10852.19|10852.19|10852.19|10852.19|10852.19|10852.19|10852.19|0
1645805180000|2022-02-25 16:06:20|10852|10852|10851.56|10851.56|10852|10852|10851.56|10851.56|0
1645805190000|2022-02-25 16:06:30|10851.79|10851.79|10853.48|10853.48|10853.48|10853.48|10851.49|10851.49|0
1645805200000|2022-02-25 16:06:40|10853.81|10853.81|10853.37|10853.37|10853.81|10853.81|10853.37|10853.37|0
1645805210000|2022-02-25 16:06:50|10853.97|10853.97|10853.89|10853.89|10853.97|10853.97|10853.89|10853.89|0
1645805220000|2022-02-25 16:07:00|10854.01|10854.01|10853.21|10853.21|10854.01|10854.01|10853.21|10853.21|0
1645805230000|2022-02-25 16:07:10|10852.87|10852.87|10853.76|10853.76|10854.2|10854.2|10852.87|10852.87|0
1645805240000|2022-02-25 16:07:20|10852.97|10852.97|10852.54|10852.54|10853.11|10853.11|10852.4|10852.4|0
1645805250000|2022-02-25 16:07:30|10852.11|10852.11|10851.62|10851.62|10852.11|10852.11|10851.62|10851.62|0
1645805260000|2022-02-25 16:07:40|10851.54|10851.54|10849.9|10849.9|10851.54|10851.54|10849.9|10849.9|0
1645805270000|2022-02-25 16:07:50|10850.36|10850.36|10850.15|10850.15|10850.36|10850.36|10849.92|10849.92|0
1645805280000|2022-02-25 16:08:00|10850.46|10850.46|10852.61|10852.61|10852.61|10852.61|10850.46|10850.46|0
1645805290000|2022-02-25 16:08:10|10852.92|10852.92|10853.54|10853.54|10853.54|10853.54|10852.92|10852.92|0
1645805300000|2022-02-25 16:08:20|10853.4|10853.4|10853.53|10853.53|10853.53|10853.53|10853.4|10853.4|0
1645805310000|2022-02-25 16:08:30|10853.39|10853.39|10853.39|10853.39|10853.39|10853.39|10853.39|10853.39|0
1645805320000|2022-02-25 16:08:40|10853.69|10853.69|10854.32|10854.32|10854.32|10854.32|10853.69|10853.69|0
1645805330000|2022-02-25 16:08:50|10854.55|10854.55|10854.55|10854.55|10854.55|10854.55|10854.55|10854.55|0
1645805340000|2022-02-25 16:09:00|10855.34|10855.34|10855.34|10855.34|10855.34|10855.34|10855.34|10855.34|0
1645805350000|2022-02-25 16:09:10|10855.78|10855.78|10855.63|10855.63|10855.78|10855.78|10855.63|10855.63|0
1645805360000|2022-02-25 16:09:20|10854.75|10854.75|10854.9|10854.9|10854.9|10854.9|10854.58|10854.58|0
1645805370000|2022-02-25 16:09:30|10855.2|10855.2|10855.2|10855.2|10855.2|10855.2|10855.2|10855.2|0
1645805380000|2022-02-25 16:09:40|10855.42|10855.42|10853.46|10853.46|10855.42|10855.42|10853.46|10853.46|0
1645805390000|2022-02-25 16:09:50|10853.78|10853.78|10854.05|10854.05|10854.28|10854.28|10853.78|10853.78|0
1645805400000|2022-02-25 16:10:00|10853.92|10853.92|10854.25|10854.25|10854.82|10854.82|10853.92|10853.92|0
1645805410000|2022-02-25 16:10:10|10854.69|10854.69|10855.28|10855.28|10855.28|10855.28|10854.69|10854.69|0
1645805420000|2022-02-25 16:10:20|10855.97|10855.97|10857.41|10857.41|10857.41|10857.41|10855.97|10855.97|0
1645805430000|2022-02-25 16:10:30|10857.21|10857.21|10858.27|10858.27|10858.27|10858.27|10857.21|10857.21|0
1645805440000|2022-02-25 16:10:40|10858.49|10858.49|10858.99|10858.99|10858.99|10858.99|10858.49|10858.49|0
1645805450000|2022-02-25 16:10:50|10859.31|10859.31|10861.7|10861.7|10861.7|10861.7|10859.31|10859.31|0
1645805460000|2022-02-25 16:11:00|10861.95|10861.95|10862.18|10862.18|10862.18|10862.18|10861.89|10861.89|0
1645805470000|2022-02-25 16:11:10|10862.39|10862.39|10862.84|10862.84|10862.84|10862.84|10862.39|10862.39|0
1645805490000|2022-02-25 16:11:30|10862.68|10862.68|10864.63|10864.63|10865.28|10865.28|10862.68|10862.68|0
1645805500000|2022-02-25 16:11:40|10864.96|10864.96|10866.12|10866.12|10866.12|10866.12|10864.96|10864.96|0
1645805510000|2022-02-25 16:11:50|10866.53|10866.53|10869.24|10869.24|10869.24|10869.24|10866.53|10866.53|0
1645805520000|2022-02-25 16:12:00|10869.39|10869.39|10871.8|10871.8|10871.8|10871.8|10869.39|10869.39|0
1645805530000|2022-02-25 16:12:10|10871.98|10871.98|10872.09|10872.09|10872.09|10872.09|10871.8|10871.8|0
1645805540000|2022-02-25 16:12:20|10872.34|10872.34|10872.34|10872.34|10872.34|10872.34|10872.34|10872.34|0
1645805550000|2022-02-25 16:12:30|10872.64|10872.64|10872.64|10872.64|10872.64|10872.64|10872.64|10872.64|0
1645805560000|2022-02-25 16:12:40|10872.72|10872.72|10871.6|10871.6|10872.72|10872.72|10871.6|10871.6|0
1645805570000|2022-02-25 16:12:50|10871.77|10871.77|10871.79|10871.79|10871.79|10871.79|10871.54|10871.54|0
1645805580000|2022-02-25 16:13:00|10871.48|10871.48|10870.9|10870.9|10871.78|10871.78|10870.9|10870.9|0
1645805590000|2022-02-25 16:13:10|10871.34|10871.34|10871.34|10871.34|10871.34|10871.34|10871.34|10871.34|0
1645805600000|2022-02-25 16:13:20|10870.98|10870.98|10871.3|10871.3|10871.3|10871.3|10870.98|10870.98|0
1645805610000|2022-02-25 16:13:30|10871.49|10871.49|10871.91|10871.91|10871.91|10871.91|10871.49|10871.49|0
1645805620000|2022-02-25 16:13:40|10872.1|10872.1|10872.1|10872.1|10872.1|10872.1|10872.1|10872.1|0
1645805640000|2022-02-25 16:14:00|10872.46|10872.46|10872.91|10872.91|10874.01|10874.01|10872.46|10872.46|0
1645805650000|2022-02-25 16:14:10|10872.61|10872.61|10872.61|10872.61|10872.61|10872.61|10872.61|10872.61|0
1645805660000|2022-02-25 16:14:20|10872.25|10872.25|10872.89|10872.89|10872.98|10872.98|10872.25|10872.25|0
1645805670000|2022-02-25 16:14:30|10872.2|10872.2|10872.24|10872.24|10872.44|10872.44|10872.2|10872.2|0
1645805680000|2022-02-25 16:14:40|10871.97|10871.97|10872.18|10872.18|10872.18|10872.18|10871.82|10871.82|0
1645805690000|2022-02-25 16:14:50|10872.29|10872.29|10872.14|10872.14|10872.29|10872.29|10872.14|10872.14|0
1645805700000|2022-02-25 16:15:00|10871.98|10871.98|10871.25|10871.25|10872.13|10872.13|10871.25|10871.25|0
1645805710000|2022-02-25 16:15:10|10871.43|10871.43|10872.13|10872.13|10872.13|10872.13|10871.43|10871.43|0
1645805720000|2022-02-25 16:15:20|10872.33|10872.33|10872.69|10872.69|10872.69|10872.69|10872.25|10872.25|0
1645805740000|2022-02-25 16:15:40|10872.09|10872.09|10873.27|10873.27|10873.27|10873.27|10872.09|10872.09|0
1645805760000|2022-02-25 16:16:00|10873.42|10873.42|10873.5|10873.5|10873.67|10873.67|10873.42|10873.42|0
1645805770000|2022-02-25 16:16:10|10873.8|10873.8|10873.8|10873.8|10873.8|10873.8|10873.8|10873.8|0
1645805780000|2022-02-25 16:16:20|10873.01|10873.01|10873.01|10873.01|10873.01|10873.01|10873.01|10873.01|0
1645805790000|2022-02-25 16:16:30|10873.2|10873.2|10873.2|10873.2|10873.2|10873.2|10873.2|10873.2|0
1645805800000|2022-02-25 16:16:40|10873.28|10873.28|10872.02|10872.02|10873.51|10873.51|10872.02|10872.02|0
1645805810000|2022-02-25 16:16:50|10871.58|10871.58|10870.16|10870.16|10871.58|10871.58|10870.16|10870.16|0
1645805820000|2022-02-25 16:17:00|10870.02|10870.02|10870.02|10870.02|10870.02|10870.02|10870.02|10870.02|0
1645805830000|2022-02-25 16:17:10|10869.31|10869.31|10869.42|10869.42|10869.42|10869.42|10869.31|10869.31|0
1645805840000|2022-02-25 16:17:20|10869.56|10869.56|10869.56|10869.56|10869.56|10869.56|10869.56|10869.56|0
1645805850000|2022-02-25 16:17:30|10869.47|10869.47|10869.78|10869.78|10869.78|10869.78|10869.39|10869.39|0
1645805860000|2022-02-25 16:17:40|10870.13|10870.13|10869.92|10869.92|10870.13|10870.13|10869.34|10869.34|0
1645805890000|2022-02-25 16:18:10|10869.74|10869.74|10869.74|10869.74|10869.74|10869.74|10869.74|10869.74|0
1645805900000|2022-02-25 16:18:20|10869.61|10869.61|10868.9|10868.9|10869.61|10869.61|10868.9|10868.9|0
1645805920000|2022-02-25 16:18:40|10868.69|10868.69|10868.52|10868.52|10868.69|10868.69|10868.52|10868.52|0
1645805930000|2022-02-25 16:18:50|10868.75|10868.75|10868.75|10868.75|10868.75|10868.75|10868.75|10868.75|0
1645805940000|2022-02-25 16:19:00|10869.21|10869.21|10869.89|10869.89|10870.14|10870.14|10869.21|10869.21|0
1645805950000|2022-02-25 16:19:10|10869.46|10869.46|10869.46|10869.46|10869.46|10869.46|10869.46|10869.46|0
1645805960000|2022-02-25 16:19:20|10869.59|10869.59|10871.3|10871.3|10871.3|10871.3|10869.59|10869.59|0
1645805970000|2022-02-25 16:19:30|10871.51|10871.51|10875.31|10875.31|10875.31|10875.31|10871.51|10871.51|0
1645805980000|2022-02-25 16:19:40|10874.95|10874.95|10875.41|10875.41|10875.41|10875.41|10874.95|10874.95|0
1645805990000|2022-02-25 16:19:50|10875.06|10875.06|10875.5|10875.5|10875.5|10875.5|10875.06|10875.06|0
1645806000000|2022-02-25 16:20:00|10875.29|10875.29|10875.42|10875.42|10875.83|10875.83|10875.29|10875.29|0
1645806010000|2022-02-25 16:20:10|10875.62|10875.62|10875.5|10875.5|10875.72|10875.72|10874.63|10874.63|0
1645806020000|2022-02-25 16:20:20|10875.15|10875.15|10875.15|10875.15|10875.5|10875.5|10875.15|10875.15|0
1645806030000|2022-02-25 16:20:30|10874.83|10874.83|10874.29|10874.29|10874.83|10874.83|10874.29|10874.29|0
1645806040000|2022-02-25 16:20:40|10874.65|10874.65|10874.26|10874.26|10874.83|10874.83|10874.26|10874.26|0
1645806050000|2022-02-25 16:20:50|10874.51|10874.51|10875.03|10875.03|10875.03|10875.03|10874.51|10874.51|0
1645806060000|2022-02-25 16:21:00|10874.27|10874.27|10873.74|10873.74|10874.27|10874.27|10873.51|10873.51|0
1645806070000|2022-02-25 16:21:10|10874.62|10874.62|10876.63|10876.63|10876.63|10876.63|10874.62|10874.62|0
1645806080000|2022-02-25 16:21:20|10876.83|10876.83|10876.2|10876.2|10877.29|10877.29|10875.76|10875.76|0
1645806090000|2022-02-25 16:21:30|10876.01|10876.01|10875.91|10875.91|10876.01|10876.01|10875.91|10875.91|0
1645806100000|2022-02-25 16:21:40|10875.52|10875.52|10875.41|10875.41|10875.52|10875.52|10875.41|10875.41|0
1645806110000|2022-02-25 16:21:50|10875.77|10875.77|10875.41|10875.41|10875.77|10875.77|10875.05|10875.05|0
1645806120000|2022-02-25 16:22:00|10875.28|10875.28|10874.37|10874.37|10875.49|10875.49|10874.37|10874.37|0
1645806130000|2022-02-25 16:22:10|10874.73|10874.73|10874.48|10874.48|10875.23|10875.23|10874.48|10874.48|0
1645806140000|2022-02-25 16:22:20|10874.33|10874.33|10876|10876|10876|10876|10874.33|10874.33|0
1645806150000|2022-02-25 16:22:30|10876.27|10876.27|10876.62|10876.62|10876.62|10876.62|10876.27|10876.27|0
1645806160000|2022-02-25 16:22:40|10876.46|10876.46|10876.61|10876.61|10876.61|10876.61|10876.46|10876.46|0
1645806170000|2022-02-25 16:22:50|10876.91|10876.91|10876.03|10876.03|10876.91|10876.91|10876.03|10876.03|0
1645806180000|2022-02-25 16:23:00|10876.11|10876.11|10876|10876|10876.21|10876.21|10874.95|10874.95|0
1645806190000|2022-02-25 16:23:10|10875.89|10875.89|10876.16|10876.16|10876.2|10876.2|10875.89|10875.89|0
1645806200000|2022-02-25 16:23:20|10876.51|10876.51|10876.2|10876.2|10876.51|10876.51|10875.99|10875.99|0
1645806210000|2022-02-25 16:23:30|10876.55|10876.55|10876.93|10876.93|10876.93|10876.93|10876.55|10876.55|0
1645806220000|2022-02-25 16:23:40|10877.24|10877.24|10878.22|10878.22|10878.22|10878.22|10877.24|10877.24|0
1645806230000|2022-02-25 16:23:50|10878.45|10878.45|10878.91|10878.91|10878.91|10878.91|10878.45|10878.45|0
1645806240000|2022-02-25 16:24:00|10879.14|10879.14|10877.1|10877.1|10879.14|10879.14|10877.1|10877.1|0
1645806250000|2022-02-25 16:24:10|10876.97|10876.97|10876.33|10876.33|10877.29|10877.29|10876.33|10876.33|0
1645806260000|2022-02-25 16:24:20|10875.87|10875.87|10876.77|10876.77|10876.77|10876.77|10875.87|10875.87|0
1645806270000|2022-02-25 16:24:30|10876.47|10876.47|10876.47|10876.47|10876.77|10876.77|10876.47|10876.47|0
1645806280000|2022-02-25 16:24:40|10876.03|10876.03|10875.73|10875.73|10876.03|10876.03|10875.73|10875.73|0
1645806290000|2022-02-25 16:24:50|10875.37|10875.37|10875.49|10875.49|10875.49|10875.49|10875.23|10875.23|0
1645806300000|2022-02-25 16:25:00|10875.23|10875.23|10873.31|10873.31|10875.23|10875.23|10872.37|10872.37|0
1645806310000|2022-02-25 16:25:10|10873.75|10873.75|10871.52|10871.52|10873.75|10873.75|10870.88|10870.88|0
1645806320000|2022-02-25 16:25:20|10871.44|10871.44|10873.32|10873.32|10873.32|10873.32|10871.44|10871.44|0
1645806350000|2022-02-25 16:25:50|10873.53|10873.53|10873.53|10873.53|10873.53|10873.53|10873.53|10873.53|0
1645806360000|2022-02-25 16:26:00|10873.67|10873.67|10873.67|10873.67|10873.67|10873.67|10873.67|10873.67|0
1645806370000|2022-02-25 16:26:10|10874.01|10874.01|10873.73|10873.73|10874.31|10874.31|10873.52|10873.52|0
1645806380000|2022-02-25 16:26:20|10873.89|10873.89|10874.08|10874.08|10874.16|10874.16|10873.37|10873.37|0
1645806390000|2022-02-25 16:26:30|10873.88|10873.88|10873.76|10873.76|10873.88|10873.88|10873.56|10873.56|0
1645806400000|2022-02-25 16:26:40|10873.87|10873.87|10873.56|10873.56|10873.87|10873.87|10873.56|10873.56|0
1645806410000|2022-02-25 16:26:50|10873.86|10873.86|10872.97|10872.97|10873.86|10873.86|10872.97|10872.97|0
1645806420000|2022-02-25 16:27:00|10873.85|10873.85|10873.65|10873.65|10873.94|10873.94|10873.14|10873.14|0
1645806430000|2022-02-25 16:27:10|10873.05|10873.05|10871.93|10871.93|10873.17|10873.17|10871.93|10871.93|0
1645806440000|2022-02-25 16:27:20|10871.58|10871.58|10871.58|10871.58|10871.58|10871.58|10871.58|10871.58|0
1645806450000|2022-02-25 16:27:30|10871.39|10871.39|10872.27|10872.27|10872.27|10872.27|10871.2|10871.2|0
1645806460000|2022-02-25 16:27:40|10872.12|10872.12|10872.26|10872.26|10872.26|10872.26|10872.12|10872.12|0
1645806470000|2022-02-25 16:27:50|10872.12|10872.12|10872.12|10872.12|10872.12|10872.12|10872.12|10872.12|0
1645806480000|2022-02-25 16:28:00|10872.25|10872.25|10871.79|10871.79|10872.41|10872.41|10871.79|10871.79|0
1645806490000|2022-02-25 16:28:10|10870.91|10870.91|10870.86|10870.86|10871.07|10871.07|10870.55|10870.55|0
1645806500000|2022-02-25 16:28:20|10870.42|10870.42|10871.18|10871.18|10871.31|10871.31|10870.42|10870.42|0
1645806510000|2022-02-25 16:28:30|10870.39|10870.39|10870.69|10870.69|10870.69|10870.69|10870.39|10870.39|0
1645806520000|2022-02-25 16:28:40|10870.8|10870.8|10871.07|10871.07|10871.16|10871.16|10870.66|10870.66|0
1645806530000|2022-02-25 16:28:50|10870.97|10870.97|10871.63|10871.63|10871.63|10871.63|10870.97|10870.97|0
1645806540000|2022-02-25 16:29:00|10871.32|10871.32|10870.84|10870.84|10871.32|10871.32|10870.61|10870.61|0
1645806550000|2022-02-25 16:29:10|10871.63|10871.63|10872.21|10872.21|10872.21|10872.21|10871.42|10871.42|0
1645806560000|2022-02-25 16:29:20|10872.57|10872.57|10871.79|10871.79|10872.68|10872.68|10871.79|10871.79|0
1645806570000|2022-02-25 16:29:30|10871.7|10871.7|10868.98|10868.98|10872.01|10872.01|10868.24|10868.24|0
1645806580000|2022-02-25 16:29:40|10869.2|10869.2|10870.35|10870.35|10870.59|10870.59|10869.2|10869.2|0
1645806590000|2022-02-25 16:29:50|10870.06|10870.06|10873.99|10873.99|10874.71|10874.71|10869.48|10869.48|0
1646036100000|2022-02-28 08:15:00|10713.68|10713.68|10714.75|10714.75|10714.75|10714.75|10713.68|10713.68|0
1646036110000|2022-02-28 08:15:10|10715.12|10715.12|10716.63|10716.63|10717.43|10717.43|10715.12|10715.12|0
1646036120000|2022-02-28 08:15:20|10716.08|10716.08|10718.22|10718.22|10718.22|10718.22|10716.08|10716.08|0
1646036130000|2022-02-28 08:15:30|10718.65|10718.65|10719.8|10719.8|10719.8|10719.8|10718.65|10718.65|0
1646036150000|2022-02-28 08:15:50|10720.62|10720.62|10724.51|10724.51|10724.51|10724.51|10720.62|10720.62|0
1646036160000|2022-02-28 08:16:00|10724.96|10724.96|10730.96|10730.96|10730.96|10730.96|10724.71|10724.71|0
1646036170000|2022-02-28 08:16:10|10731.82|10731.82|10732.18|10732.18|10732.55|10732.55|10731.82|10731.82|0
1646036180000|2022-02-28 08:16:20|10731.97|10731.97|10736.01|10736.01|10736.01|10736.01|10731.97|10731.97|0
1646036190000|2022-02-28 08:16:30|10736.28|10736.28|10735.27|10735.27|10736.28|10736.28|10735.09|10735.09|0
1646036210000|2022-02-28 08:16:50|10734.39|10734.39|10732.44|10732.44|10734.39|10734.39|10732.44|10732.44|0
1646036220000|2022-02-28 08:17:00|10732.24|10732.24|10727.37|10727.37|10732.24|10732.24|10727|10727|0
1646036230000|2022-02-28 08:17:10|10727.72|10727.72|10729.53|10729.53|10729.53|10729.53|10727.72|10727.72|0
1646036240000|2022-02-28 08:17:20|10729.12|10729.12|10729.12|10729.12|10729.12|10729.12|10729.12|10729.12|0
1646036250000|2022-02-28 08:17:30|10729.01|10729.01|10729.01|10729.01|10729.01|10729.01|10729.01|10729.01|0
1646036260000|2022-02-28 08:17:40|10729.8|10729.8|10725.58|10725.58|10729.8|10729.8|10725.58|10725.58|0
1646036270000|2022-02-28 08:17:50|10723.38|10723.38|10722.66|10722.66|10723.38|10723.38|10722.52|10722.52|0
1646036280000|2022-02-28 08:18:00|10723.09|10723.09|10720.97|10720.97|10723.09|10723.09|10719.73|10719.73|0
1646036290000|2022-02-28 08:18:10|10720.18|10720.18|10716.42|10716.42|10720.18|10720.18|10715.69|10715.69|0
1646036300000|2022-02-28 08:18:20|10716.28|10716.28|10714.01|10714.01|10716.28|10716.28|10714.01|10714.01|0
1646036310000|2022-02-28 08:18:30|10714.8|10714.8|10721.47|10721.47|10721.69|10721.69|10714.8|10714.8|0
1646036320000|2022-02-28 08:18:40|10721.75|10721.75|10722.01|10722.01|10722.01|10722.01|10721.75|10721.75|0
1646036330000|2022-02-28 08:18:50|10721.82|10721.82|10720.3|10720.3|10721.82|10721.82|10720.15|10720.15|0
1646036340000|2022-02-28 08:19:00|10719.93|10719.93|10716.04|10716.04|10719.93|10719.93|10716.04|10716.04|0
1646036350000|2022-02-28 08:19:10|10715.44|10715.44|10713.45|10713.45|10715.44|10715.44|10713.36|10713.36|0
1646036360000|2022-02-28 08:19:20|10713.27|10713.27|10713.1|10713.1|10713.37|10713.37|10712.83|10712.83|0
1646036370000|2022-02-28 08:19:30|10713.73|10713.73|10714.84|10714.84|10714.84|10714.84|10713.73|10713.73|0
1646036380000|2022-02-28 08:19:40|10714.65|10714.65|10713.19|10713.19|10714.65|10714.65|10713.19|10713.19|0
1646036390000|2022-02-28 08:19:50|10711.87|10711.87|10712.27|10712.27|10712.27|10712.27|10711.77|10711.77|0
1646036400000|2022-02-28 08:20:00|10711.9|10711.9|10714.85|10714.85|10714.85|10714.85|10711.9|10711.9|0
1646036410000|2022-02-28 08:20:10|10715.21|10715.21|10715.1|10715.1|10715.21|10715.21|10715.1|10715.1|0
1646036420000|2022-02-28 08:20:20|10714.54|10714.54|10712.78|10712.78|10714.54|10714.54|10712.78|10712.78|0
1646036430000|2022-02-28 08:20:30|10711.99|10711.99|10715.54|10715.54|10715.54|10715.54|10711.99|10711.99|0
1646036440000|2022-02-28 08:20:40|10715.67|10715.67|10715.67|10715.67|10715.67|10715.67|10715.67|10715.67|0
1646036450000|2022-02-28 08:20:50|10716.01|10716.01|10718.8|10718.8|10718.8|10718.8|10716.01|10716.01|0
1646036460000|2022-02-28 08:21:00|10716.16|10716.16|10708.59|10708.59|10716.3|10716.3|10708.59|10708.59|0
1646036470000|2022-02-28 08:21:10|10708.38|10708.38|10707.22|10707.22|10708.38|10708.38|10705.64|10705.64|0
1646036480000|2022-02-28 08:21:20|10707.11|10707.11|10706.9|10706.9|10707.11|10707.11|10706.9|10706.9|0
1646036490000|2022-02-28 08:21:30|10707.11|10707.11|10707.47|10707.47|10707.82|10707.82|10707.11|10707.11|0
1646036500000|2022-02-28 08:21:40|10707.72|10707.72|10707.35|10707.35|10707.72|10707.72|10707.35|10707.35|0
1646036510000|2022-02-28 08:21:50|10707.01|10707.01|10706.13|10706.13|10707.01|10707.01|10705.71|10705.71|0
1646036520000|2022-02-28 08:22:00|10706.5|10706.5|10707.77|10707.77|10707.77|10707.77|10706.5|10706.5|0
1646036530000|2022-02-28 08:22:10|10707.33|10707.33|10703.42|10703.42|10707.33|10707.33|10703.42|10703.42|0
1646036540000|2022-02-28 08:22:20|10703.23|10703.23|10703.09|10703.09|10703.23|10703.23|10702.52|10702.52|0
1646036550000|2022-02-28 08:22:30|10703.27|10703.27|10703.7|10703.7|10704.16|10704.16|10703.27|10703.27|0
1646036560000|2022-02-28 08:22:40|10703.78|10703.78|10714.06|10714.06|10714.06|10714.06|10703.78|10703.78|0
1646036570000|2022-02-28 08:22:50|10713.91|10713.91|10713.77|10713.77|10713.91|10713.91|10713.36|10713.36|0
1646036580000|2022-02-28 08:23:00|10715.35|10715.35|10717.63|10717.63|10717.63|10717.63|10715.35|10715.35|0
1646036590000|2022-02-28 08:23:10|10717.35|10717.35|10723.98|10723.98|10723.98|10723.98|10717.35|10717.35|0
1646036600000|2022-02-28 08:23:20|10723.79|10723.79|10724.91|10724.91|10724.91|10724.91|10723.79|10723.79|0
1646036610000|2022-02-28 08:23:30|10724.12|10724.12|10720.81|10720.81|10724.21|10724.21|10720.48|10720.48|0
1646036620000|2022-02-28 08:23:40|10721.03|10721.03|10721.21|10721.21|10721.21|10721.21|10721.03|10721.03|0
1646036630000|2022-02-28 08:23:50|10721.57|10721.57|10723.35|10723.35|10723.53|10723.53|10721.57|10721.57|0
1646036640000|2022-02-28 08:24:00|10723.7|10723.7|10727|10727|10727|10727|10723.7|10723.7|0
1646036650000|2022-02-28 08:24:10|10726.69|10726.69|10725.42|10725.42|10726.69|10726.69|10725.42|10725.42|0
1646036660000|2022-02-28 08:24:20|10725.15|10725.15|10724.4|10724.4|10725.26|10725.26|10724.4|10724.4|0
1646036670000|2022-02-28 08:24:30|10725.03|10725.03|10725.99|10725.99|10725.99|10725.99|10725.03|10725.03|0
1646036680000|2022-02-28 08:24:40|10726.6|10726.6|10727.13|10727.13|10728.03|10728.03|10726.6|10726.6|0
1646036690000|2022-02-28 08:24:50|10728.01|10728.01|10728.45|10728.45|10728.45|10728.45|10728.01|10728.01|0
1646036700000|2022-02-28 08:25:00|10729.08|10729.08|10729.98|10729.98|10731.2|10731.2|10729.08|10729.08|0
1646036710000|2022-02-28 08:25:10|10730.35|10730.35|10730.1|10730.1|10731.71|10731.71|10730.1|10730.1|0
1646036720000|2022-02-28 08:25:20|10730.47|10730.47|10730.52|10730.52|10730.69|10730.69|10729.8|10729.8|0
1646036730000|2022-02-28 08:25:30|10730.76|10730.76|10733.54|10733.54|10733.54|10733.54|10730.76|10730.76|0
1646036740000|2022-02-28 08:25:40|10733.91|10733.91|10739.59|10739.59|10739.59|10739.59|10733.91|10733.91|0
1646036750000|2022-02-28 08:25:50|10740.14|10740.14|10739.5|10739.5|10740.14|10740.14|10738.77|10738.77|0
1646036760000|2022-02-28 08:26:00|10737.74|10737.74|10735.39|10735.39|10737.74|10737.74|10733.81|10733.81|0
1646036770000|2022-02-28 08:26:10|10736.11|10736.11|10737.44|10737.44|10737.58|10737.58|10736.11|10736.11|0
1646036790000|2022-02-28 08:26:30|10735.86|10735.86|10735.02|10735.02|10735.86|10735.86|10735.02|10735.02|0
1646036800000|2022-02-28 08:26:40|10734.86|10734.86|10734.53|10734.53|10734.86|10734.86|10734.35|10734.35|0
1646036810000|2022-02-28 08:26:50|10735.23|10735.23|10735.32|10735.32|10735.58|10735.58|10734.97|10734.97|0
1646036820000|2022-02-28 08:27:00|10734.82|10734.82|10735.34|10735.34|10736.57|10736.57|10734.68|10734.68|0
1646036830000|2022-02-28 08:27:10|10736.06|10736.06|10735.76|10735.76|10736.49|10736.49|10735.76|10735.76|0
1646036840000|2022-02-28 08:27:20|10735.94|10735.94|10732.92|10732.92|10735.94|10735.94|10732.92|10732.92|0
1646036850000|2022-02-28 08:27:30|10732.81|10732.81|10733.41|10733.41|10733.41|10733.41|10732.81|10732.81|0
1646036860000|2022-02-28 08:27:40|10733.86|10733.86|10733.86|10733.86|10733.86|10733.86|10733.86|10733.86|0
1646036870000|2022-02-28 08:27:50|10734.27|10734.27|10734.41|10734.41|10734.41|10734.41|10734.27|10734.27|0
1646036880000|2022-02-28 08:28:00|10734.66|10734.66|10736.55|10736.55|10736.55|10736.55|10734.66|10734.66|0
1646036890000|2022-02-28 08:28:10|10736.1|10736.1|10739.12|10739.12|10739.12|10739.12|10736.1|10736.1|0
1646036900000|2022-02-28 08:28:20|10738.81|10738.81|10738.05|10738.05|10738.81|10738.81|10737.93|10737.93|0
1646036910000|2022-02-28 08:28:30|10737.92|10737.92|10737.69|10737.69|10737.92|10737.92|10737.5|10737.5|0
1646036930000|2022-02-28 08:28:50|10737.26|10737.26|10736.16|10736.16|10737.26|10737.26|10736.16|10736.16|0
1646036940000|2022-02-28 08:29:00|10736.02|10736.02|10736.68|10736.68|10736.68|10736.68|10734.39|10734.39|0
1646036950000|2022-02-28 08:29:10|10736.59|10736.59|10737.21|10737.21|10737.89|10737.89|10735.53|10735.53|0
1646036970000|2022-02-28 08:29:30|10736.87|10736.87|10736.1|10736.1|10737.21|10737.21|10736.1|10736.1|0
1646036980000|2022-02-28 08:29:40|10736.79|10736.79|10738.75|10738.75|10738.75|10738.75|10736.79|10736.79|0
1646036990000|2022-02-28 08:29:50|10738.46|10738.46|10738.83|10738.83|10738.83|10738.83|10737.45|10737.45|0
1646037000000|2022-02-28 08:30:00|10739.02|10739.02|10740.05|10740.05|10740.27|10740.27|10739.02|10739.02|0
1646037010000|2022-02-28 08:30:10|10740.12|10740.12|10738.28|10738.28|10740.26|10740.26|10737.6|10737.6|0
1646037020000|2022-02-28 08:30:20|10737.83|10737.83|10726.89|10726.89|10737.83|10737.83|10726.89|10726.89|0
1646037030000|2022-02-28 08:30:30|10724.71|10724.71|10724.71|10724.71|10724.71|10724.71|10724.71|10724.71|0
1646037050000|2022-02-28 08:30:50|10724.13|10724.13|10722.76|10722.76|10724.13|10724.13|10722.76|10722.76|0
1646037060000|2022-02-28 08:31:00|10722.98|10722.98|10721.58|10721.58|10722.98|10722.98|10721.58|10721.58|0
1646037070000|2022-02-28 08:31:10|10721.67|10721.67|10718.67|10718.67|10721.67|10721.67|10718.37|10718.37|0
1646037080000|2022-02-28 08:31:20|10718.11|10718.11|10715.34|10715.34|10718.27|10718.27|10715.05|10715.05|0
1646037090000|2022-02-28 08:31:30|10715.26|10715.26|10712.87|10712.87|10715.26|10715.26|10712.87|10712.87|0
1646037100000|2022-02-28 08:31:40|10712.27|10712.27|10711.5|10711.5|10712.53|10712.53|10711.19|10711.19|0
1646037110000|2022-02-28 08:31:50|10711.09|10711.09|10711.9|10711.9|10711.9|10711.9|10711.09|10711.09|0
1646037120000|2022-02-28 08:32:00|10711.3|10711.3|10711.61|10711.61|10712.05|10712.05|10711.3|10711.3|0
1646037130000|2022-02-28 08:32:10|10711.69|10711.69|10711.76|10711.76|10711.76|10711.76|10711.69|10711.69|0
1646037140000|2022-02-28 08:32:20|10711.44|10711.44|10710.72|10710.72|10711.44|10711.44|10710.72|10710.72|0
1646037150000|2022-02-28 08:32:30|10711.07|10711.07|10711.21|10711.21|10711.21|10711.21|10711.07|10711.07|0
1646037170000|2022-02-28 08:32:50|10711.65|10711.65|10713.58|10713.58|10714.02|10714.02|10711.65|10711.65|0
1646037180000|2022-02-28 08:33:00|10714.37|10714.37|10715.38|10715.38|10715.38|10715.38|10714.37|10714.37|0
1646037190000|2022-02-28 08:33:10|10715.19|10715.19|10715.42|10715.42|10715.42|10715.42|10715.19|10715.19|0
1646037200000|2022-02-28 08:33:20|10713.66|10713.66|10713.44|10713.44|10713.66|10713.66|10713.44|10713.44|0
1646037220000|2022-02-28 08:33:40|10713.9|10713.9|10712.77|10712.77|10713.9|10713.9|10712.77|10712.77|0
1646037230000|2022-02-28 08:33:50|10713.34|10713.34|10712.55|10712.55|10713.34|10713.34|10712.55|10712.55|0
1646037240000|2022-02-28 08:34:00|10714.36|10714.36|10713.96|10713.96|10715.55|10715.55|10713.96|10713.96|0
1646037250000|2022-02-28 08:34:10|10713.09|10713.09|10710.45|10710.45|10713.09|10713.09|10709.82|10709.82|0
1646037260000|2022-02-28 08:34:20|10710.26|10710.26|10703.26|10703.26|10710.26|10710.26|10703.26|10703.26|0
1646037270000|2022-02-28 08:34:30|10703.42|10703.42|10700.98|10700.98|10703.42|10703.42|10700.98|10700.98|0
1646037280000|2022-02-28 08:34:40|10700.9|10700.9|10699.64|10699.64|10700.9|10700.9|10699.45|10699.45|0
1646037290000|2022-02-28 08:34:50|10701.22|10701.22|10703.16|10703.16|10703.16|10703.16|10701.22|10701.22|0
1646037300000|2022-02-28 08:35:00|10702.35|10702.35|10706.9|10706.9|10707.69|10707.69|10702.35|10702.35|0
1646037310000|2022-02-28 08:35:10|10707.35|10707.35|10707.7|10707.7|10707.7|10707.7|10707.35|10707.35|0
1646037320000|2022-02-28 08:35:20|10707.62|10707.62|10708.22|10708.22|10708.22|10708.22|10707.62|10707.62|0
1646037330000|2022-02-28 08:35:30|10708.43|10708.43|10709.99|10709.99|10710.14|10710.14|10708.43|10708.43|0
1646037340000|2022-02-28 08:35:40|10710.8|10710.8|10715.93|10715.93|10715.93|10715.93|10710.8|10710.8|0
1646037350000|2022-02-28 08:35:50|10715.49|10715.49|10715.63|10715.63|10715.63|10715.63|10715.49|10715.49|0
1646037360000|2022-02-28 08:36:00|10715.36|10715.36|10712.15|10712.15|10716.6|10716.6|10712.15|10712.15|0
1646037380000|2022-02-28 08:36:20|10712.56|10712.56|10713.05|10713.05|10713.84|10713.84|10712.26|10712.26|0
1646037390000|2022-02-28 08:36:30|10714.63|10714.63|10714.63|10714.63|10714.63|10714.63|10714.63|10714.63|0
1646037410000|2022-02-28 08:36:50|10714.55|10714.55|10713.37|10713.37|10715.33|10715.33|10711.79|10711.79|0
1646037420000|2022-02-28 08:37:00|10713.81|10713.81|10713.02|10713.02|10713.81|10713.81|10713.02|10713.02|0
1646037440000|2022-02-28 08:37:20|10712.84|10712.84|10710.89|10710.89|10712.84|10712.84|10710.89|10710.89|0
1646037450000|2022-02-28 08:37:30|10710.48|10710.48|10706.38|10706.38|10710.48|10710.48|10706.38|10706.38|0
1646037460000|2022-02-28 08:37:40|10706.16|10706.16|10703.1|10703.1|10706.16|10706.16|10703.1|10703.1|0
1646037470000|2022-02-28 08:37:50|10702.41|10702.41|10700.61|10700.61|10702.41|10702.41|10700.61|10700.61|0
1646037480000|2022-02-28 08:38:00|10700.37|10700.37|10696.08|10696.08|10700.37|10700.37|10696.08|10696.08|0
1646037490000|2022-02-28 08:38:10|10695.89|10695.89|10695.88|10695.88|10696.17|10696.17|10695.88|10695.88|0
1646037500000|2022-02-28 08:38:20|10696.19|10696.19|10692.54|10692.54|10696.19|10696.19|10692.54|10692.54|0
1646037510000|2022-02-28 08:38:30|10692.34|10692.34|10688.49|10688.49|10692.34|10692.34|10687.93|10687.93|0
1646037520000|2022-02-28 08:38:40|10687.06|10687.06|10684.78|10684.78|10687.06|10687.06|10684.78|10684.78|0
1646037530000|2022-02-28 08:38:50|10684.42|10684.42|10684.78|10684.78|10684.78|10684.78|10684.42|10684.42|0
1646037540000|2022-02-28 08:39:00|10683.71|10683.71|10683.35|10683.35|10683.71|10683.71|10683.35|10683.35|0
1646037550000|2022-02-28 08:39:10|10682.85|10682.85|10683.52|10683.52|10683.71|10683.71|10682.85|10682.85|0
1646037560000|2022-02-28 08:39:20|10683.09|10683.09|10676.95|10676.95|10683.09|10683.09|10676.95|10676.95|0
1646037570000|2022-02-28 08:39:30|10676.63|10676.63|10677.1|10677.1|10677.1|10677.1|10676.2|10676.2|0
1646037580000|2022-02-28 08:39:40|10677.74|10677.74|10678.17|10678.17|10678.17|10678.17|10677.74|10677.74|0
1646037590000|2022-02-28 08:39:50|10677.96|10677.96|10678.26|10678.26|10678.26|10678.26|10677.96|10677.96|0
1646037600000|2022-02-28 08:40:00|10679.58|10679.58|10682.54|10682.54|10682.54|10682.54|10679.58|10679.58|0
1646037610000|2022-02-28 08:40:10|10682.26|10682.26|10681.71|10681.71|10682.87|10682.87|10681.71|10681.71|0
1646037620000|2022-02-28 08:40:20|10682.07|10682.07|10676.64|10676.64|10682.07|10682.07|10676.64|10676.64|0
1646037630000|2022-02-28 08:40:30|10676.55|10676.55|10674.77|10674.77|10676.55|10676.55|10674.77|10674.77|0
1646037640000|2022-02-28 08:40:40|10674.38|10674.38|10672.47|10672.47|10674.47|10674.47|10672.47|10672.47|0
1646037650000|2022-02-28 08:40:50|10673.19|10673.19|10674.07|10674.07|10674.07|10674.07|10673.19|10673.19|0
1646037660000|2022-02-28 08:41:00|10674.26|10674.26|10675.37|10675.37|10675.37|10675.37|10673.91|10673.91|0
1646037670000|2022-02-28 08:41:10|10676.05|10676.05|10675.84|10675.84|10676.19|10676.19|10675.84|10675.84|0
1646037680000|2022-02-28 08:41:20|10675.55|10675.55|10668.94|10668.94|10675.76|10675.76|10668.94|10668.94|0
1646037690000|2022-02-28 08:41:30|10668.81|10668.81|10668.95|10668.95|10669.13|10669.13|10668.69|10668.69|0
1646037700000|2022-02-28 08:41:40|10669.38|10669.38|10669.47|10669.47|10669.47|10669.47|10668.94|10668.94|0
1646037710000|2022-02-28 08:41:50|10669.26|10669.26|10666.6|10666.6|10669.26|10669.26|10665.94|10665.94|0
1646037720000|2022-02-28 08:42:00|10666|10666|10665.11|10665.11|10666|10666|10664.97|10664.97|0
1646037730000|2022-02-28 08:42:10|10664.91|10664.91|10664.78|10664.78|10664.91|10664.91|10664.78|10664.78|0
1646037740000|2022-02-28 08:42:20|10664.45|10664.45|10664.45|10664.45|10664.45|10664.45|10664.45|10664.45|0
1646037750000|2022-02-28 08:42:30|10664.06|10664.06|10662.48|10662.48|10664.06|10664.06|10662.48|10662.48|0
1646037760000|2022-02-28 08:42:40|10663.07|10663.07|10662.83|10662.83|10663.46|10663.46|10662.83|10662.83|0
1646037770000|2022-02-28 08:42:50|10662.44|10662.44|10661.77|10661.77|10662.53|10662.53|10661.77|10661.77|0
1646037780000|2022-02-28 08:43:00|10662.48|10662.48|10663.36|10663.36|10663.36|10663.36|10662.48|10662.48|0
1646037790000|2022-02-28 08:43:10|10663.64|10663.64|10663.64|10663.64|10663.64|10663.64|10663.64|10663.64|0
1646037800000|2022-02-28 08:43:20|10663.34|10663.34|10663.65|10663.65|10663.98|10663.98|10663.34|10663.34|0
1646037810000|2022-02-28 08:43:30|10664.51|10664.51|10663.97|10663.97|10664.66|10664.66|10663.97|10663.97|0
1646037820000|2022-02-28 08:43:40|10664.34|10664.34|10665.69|10665.69|10665.69|10665.69|10664.34|10664.34|0
1646037830000|2022-02-28 08:43:50|10665.47|10665.47|10664.77|10664.77|10667.6|10667.6|10664.77|10664.77|0
1646037840000|2022-02-28 08:44:00|10665.06|10665.06|10662.15|10662.15|10665.06|10665.06|10662.15|10662.15|0
1646037850000|2022-02-28 08:44:10|10665.4|10665.4|10665.4|10665.4|10665.4|10665.4|10665.4|10665.4|0
1646037860000|2022-02-28 08:44:20|10665.63|10665.63|10668.64|10668.64|10668.64|10668.64|10665.63|10665.63|0
1646037870000|2022-02-28 08:44:30|10669.01|10669.01|10669.01|10669.01|10669.01|10669.01|10669.01|10669.01|0
1646037880000|2022-02-28 08:44:40|10668.83|10668.83|10668.83|10668.83|10668.83|10668.83|10668.83|10668.83|0
1646037890000|2022-02-28 08:44:50|10669.01|10669.01|10667.98|10667.98|10669.37|10669.37|10667|10667|0
1646037900000|2022-02-28 08:45:00|10668.28|10668.28|10669.9|10669.9|10670.97|10670.97|10668.28|10668.28|0
1646037910000|2022-02-28 08:45:10|10669.69|10669.69|10670.18|10670.18|10670.18|10670.18|10669.55|10669.55|0
1646037920000|2022-02-28 08:45:20|10670.33|10670.33|10668.91|10668.91|10670.47|10670.47|10668.78|10668.78|0
1646037930000|2022-02-28 08:45:30|10669.1|10669.1|10669.1|10669.1|10669.1|10669.1|10669.1|10669.1|0
1646037950000|2022-02-28 08:45:50|10669.41|10669.41|10669.85|10669.85|10669.85|10669.85|10669.41|10669.41|0
1646037960000|2022-02-28 08:46:00|10669.74|10669.74|10669.31|10669.31|10669.74|10669.74|10669.31|10669.31|0
1646037970000|2022-02-28 08:46:10|10669.08|10669.08|10668.32|10668.32|10670.43|10670.43|10668.32|10668.32|0
1646037980000|2022-02-28 08:46:20|10668.73|10668.73|10670.47|10670.47|10670.47|10670.47|10668.73|10668.73|0
1646037990000|2022-02-28 08:46:30|10670.91|10670.91|10671.35|10671.35|10671.35|10671.35|10670.91|10670.91|0
1646038000000|2022-02-28 08:46:40|10671.01|10671.01|10673.03|10673.03|10673.03|10673.03|10671.01|10671.01|0
1646038010000|2022-02-28 08:46:50|10671.34|10671.34|10672.13|10672.13|10672.13|10672.13|10671.34|10671.34|0
1646038020000|2022-02-28 08:47:00|10671.24|10671.24|10671.96|10671.96|10671.96|10671.96|10671.24|10671.24|0
1646038030000|2022-02-28 08:47:10|10671.52|10671.52|10671.33|10671.33|10671.52|10671.52|10671.08|10671.08|0
1646038040000|2022-02-28 08:47:20|10672.26|10672.26|10673.76|10673.76|10673.76|10673.76|10672.26|10672.26|0
1646038050000|2022-02-28 08:47:30|10673.65|10673.65|10675.59|10675.59|10675.59|10675.59|10673.65|10673.65|0
1646038060000|2022-02-28 08:47:40|10676.38|10676.38|10677.13|10677.13|10677.13|10677.13|10676.38|10676.38|0
1646038070000|2022-02-28 08:47:50|10676.99|10676.99|10676.38|10676.38|10676.99|10676.99|10676.19|10676.19|0
1646038080000|2022-02-28 08:48:00|10677.26|10677.26|10677.26|10677.26|10677.26|10677.26|10677.26|10677.26|0
1646038090000|2022-02-28 08:48:10|10675.83|10675.83|10675.65|10675.65|10675.83|10675.83|10675.65|10675.65|0
1646038100000|2022-02-28 08:48:20|10675.76|10675.76|10677.42|10677.42|10677.42|10677.42|10674.63|10674.63|0
1646038110000|2022-02-28 08:48:30|10677.58|10677.58|10684.6|10684.6|10684.6|10684.6|10677.58|10677.58|0
1646038120000|2022-02-28 08:48:40|10684.8|10684.8|10684.64|10684.64|10685.01|10685.01|10684.64|10684.64|0
1646038130000|2022-02-28 08:48:50|10685.53|10685.53|10684.46|10684.46|10685.53|10685.53|10684.46|10684.46|0
1646038140000|2022-02-28 08:49:00|10684.81|10684.81|10684.81|10684.81|10684.81|10684.81|10684.81|10684.81|0
1646038150000|2022-02-28 08:49:10|10685.02|10685.02|10684.78|10684.78|10686.4|10686.4|10684.78|10684.78|0
1646038160000|2022-02-28 08:49:20|10685.03|10685.03|10684.05|10684.05|10685.03|10685.03|10684.05|10684.05|0
1646038170000|2022-02-28 08:49:30|10682.44|10682.44|10681.98|10681.98|10682.44|10682.44|10681.98|10681.98|0
1646038180000|2022-02-28 08:49:40|10680.65|10680.65|10678.38|10678.38|10680.65|10680.65|10678.38|10678.38|0
1646038190000|2022-02-28 08:49:50|10677.94|10677.94|10673.2|10673.2|10677.94|10677.94|10673.2|10673.2|0
1646038200000|2022-02-28 08:50:00|10672.95|10672.95|10671.68|10671.68|10673.03|10673.03|10670.38|10670.38|0
1646038210000|2022-02-28 08:50:10|10671.99|10671.99|10677.2|10677.2|10677.2|10677.2|10671.99|10671.99|0
1646038220000|2022-02-28 08:50:20|10677.35|10677.35|10677.06|10677.06|10677.35|10677.35|10676.63|10676.63|0
1646038230000|2022-02-28 08:50:30|10677.35|10677.35|10677.35|10677.35|10677.35|10677.35|10677.35|10677.35|0
1646038240000|2022-02-28 08:50:40|10678.61|10678.61|10678.71|10678.71|10679.07|10679.07|10678.61|10678.61|0
1646038250000|2022-02-28 08:50:50|10679.27|10679.27|10679.12|10679.12|10679.27|10679.27|10679.12|10679.12|0
1646038270000|2022-02-28 08:51:10|10676.97|10676.97|10677.4|10677.4|10677.4|10677.4|10676.97|10676.97|0
1646038290000|2022-02-28 08:51:30|10678.28|10678.28|10679.3|10679.3|10679.3|10679.3|10678.28|10678.28|0
1646038300000|2022-02-28 08:51:40|10679.38|10679.38|10678.88|10678.88|10680.18|10680.18|10678.88|10678.88|0
1646038310000|2022-02-28 08:51:50|10679.13|10679.13|10679.13|10679.13|10679.13|10679.13|10679.13|10679.13|0
1646038330000|2022-02-28 08:52:10|10679.36|10679.36|10678.04|10678.04|10679.36|10679.36|10678.04|10678.04|0
1646038340000|2022-02-28 08:52:20|10677.8|10677.8|10677.8|10677.8|10677.8|10677.8|10677.8|10677.8|0
1646038350000|2022-02-28 08:52:30|10678.25|10678.25|10679.31|10679.31|10679.46|10679.46|10678.25|10678.25|0
1646038370000|2022-02-28 08:52:50|10678.88|10678.88|10678.88|10678.88|10678.88|10678.88|10678.88|10678.88|0
1646038380000|2022-02-28 08:53:00|10678.7|10678.7|10678.66|10678.66|10678.7|10678.7|10678.51|10678.51|0
1646038390000|2022-02-28 08:53:10|10678.55|10678.55|10677.99|10677.99|10678.85|10678.85|10677.58|10677.58|0
1646038400000|2022-02-28 08:53:20|10679.57|10679.57|10679.51|10679.51|10679.57|10679.57|10679.13|10679.13|0
1646038410000|2022-02-28 08:53:30|10680.37|10680.37|10681.23|10681.23|10681.23|10681.23|10680.37|10680.37|0
1646038420000|2022-02-28 08:53:40|10680.8|10680.8|10679.78|10679.78|10680.8|10680.8|10679.34|10679.34|0
1646038430000|2022-02-28 08:53:50|10680.85|10680.85|10678.77|10678.77|10682.18|10682.18|10678.77|10678.77|0
1646038440000|2022-02-28 08:54:00|10678.58|10678.58|10677.9|10677.9|10678.58|10678.58|10677.9|10677.9|0
1646038450000|2022-02-28 08:54:10|10677.1|10677.1|10675.7|10675.7|10677.1|10677.1|10675.7|10675.7|0
1646038460000|2022-02-28 08:54:20|10676.38|10676.38|10680.4|10680.4|10680.49|10680.49|10676.38|10676.38|0
1646038470000|2022-02-28 08:54:30|10680.24|10680.24|10680.24|10680.24|10680.24|10680.24|10680.24|10680.24|0
1646038480000|2022-02-28 08:54:40|10680.49|10680.49|10680.49|10680.49|10680.49|10680.49|10680.49|10680.49|0
1646038490000|2022-02-28 08:54:50|10680.4|10680.4|10680.48|10680.48|10680.48|10680.48|10680.4|10680.4|0
1646038500000|2022-02-28 08:55:00|10680.68|10680.68|10681.02|10681.02|10681.56|10681.56|10680.68|10680.68|0
1646038510000|2022-02-28 08:55:10|10680.16|10680.16|10680.25|10680.25|10680.5|10680.5|10679.51|10679.51|0
1646038520000|2022-02-28 08:55:20|10680.6|10680.6|10680.6|10680.6|10680.6|10680.6|10680.6|10680.6|0
1646038530000|2022-02-28 08:55:30|10680.46|10680.46|10680.46|10680.46|10680.46|10680.46|10680.46|10680.46|0
1646038540000|2022-02-28 08:55:40|10679.89|10679.89|10680.22|10680.22|10680.22|10680.22|10679.43|10679.43|0
1646038550000|2022-02-28 08:55:50|10679.97|10679.97|10679.1|10679.1|10679.97|10679.97|10678.67|10678.67|0
1646038560000|2022-02-28 08:56:00|10679.29|10679.29|10680.43|10680.43|10680.43|10680.43|10679.29|10679.29|0
1646038570000|2022-02-28 08:56:10|10680.25|10680.25|10678.86|10678.86|10680.25|10680.25|10678.86|10678.86|0
1646038590000|2022-02-28 08:56:30|10678.18|10678.18|10675.99|10675.99|10678.18|10678.18|10675.28|10675.28|0
1646038600000|2022-02-28 08:56:40|10674.22|10674.22|10674.34|10674.34|10674.53|10674.53|10674.22|10674.22|0
1646038610000|2022-02-28 08:56:50|10674.23|10674.23|10671.82|10671.82|10674.38|10674.38|10671.82|10671.82|0
1646038620000|2022-02-28 08:57:00|10672.28|10672.28|10672.99|10672.99|10672.99|10672.99|10672.28|10672.28|0
1646038630000|2022-02-28 08:57:10|10673.36|10673.36|10682.88|10682.88|10682.88|10682.88|10673.36|10673.36|0
1646038640000|2022-02-28 08:57:20|10683.34|10683.34|10682.65|10682.65|10683.34|10683.34|10682.65|10682.65|0
1646038650000|2022-02-28 08:57:30|10682.96|10682.96|10681.78|10681.78|10682.96|10682.96|10681.55|10681.55|0
1646038660000|2022-02-28 08:57:40|10681.46|10681.46|10681.46|10681.46|10681.46|10681.46|10681.46|10681.46|0
1646038670000|2022-02-28 08:57:50|10681.69|10681.69|10681.69|10681.69|10681.69|10681.69|10681.69|10681.69|0
1646038690000|2022-02-28 08:58:10|10681.23|10681.23|10676.35|10676.35|10681.23|10681.23|10676.35|10676.35|0
1646038700000|2022-02-28 08:58:20|10676.03|10676.03|10676.03|10676.03|10676.03|10676.03|10676.03|10676.03|0
1646038710000|2022-02-28 08:58:30|10676.22|10676.22|10676.08|10676.08|10676.22|10676.22|10676.08|10676.08|0
1646038720000|2022-02-28 08:58:40|10675.73|10675.73|10675.73|10675.73|10675.73|10675.73|10675.73|10675.73|0
1646038730000|2022-02-28 08:58:50|10675.44|10675.44|10675.39|10675.39|10675.58|10675.58|10675.39|10675.39|0
1646038740000|2022-02-28 08:59:00|10675.18|10675.18|10672.87|10672.87|10675.18|10675.18|10672.87|10672.87|0
1646038750000|2022-02-28 08:59:10|10670.28|10670.28|10670.99|10670.99|10670.99|10670.99|10670.28|10670.28|0
1646038760000|2022-02-28 08:59:20|10670.62|10670.62|10668.49|10668.49|10670.62|10670.62|10668.49|10668.49|0
1646038770000|2022-02-28 08:59:30|10668.8|10668.8|10669.32|10669.32|10669.32|10669.32|10668.43|10668.43|0
1646038780000|2022-02-28 08:59:40|10669.2|10669.2|10669.2|10669.2|10669.2|10669.2|10669.2|10669.2|0
1646038800000|2022-02-28 09:00:00|10670.07|10670.07|10670.42|10670.42|10670.78|10670.78|10670.07|10670.07|0
1646038810000|2022-02-28 09:00:10|10669.99|10669.99|10669.2|10669.2|10669.99|10669.99|10669.2|10669.2|0
1646038820000|2022-02-28 09:00:20|10669.63|10669.63|10669.63|10669.63|10669.63|10669.63|10669.63|10669.63|0
1646038830000|2022-02-28 09:00:30|10670.33|10670.33|10670.22|10670.22|10670.33|10670.33|10670.22|10670.22|0
1646038840000|2022-02-28 09:00:40|10670.56|10670.56|10670.56|10670.56|10670.56|10670.56|10670.56|10670.56|0
1646038850000|2022-02-28 09:00:50|10671.25|10671.25|10671.25|10671.25|10671.25|10671.25|10671.25|10671.25|0
1646038860000|2022-02-28 09:01:00|10670.94|10670.94|10671.25|10671.25|10671.56|10671.56|10670.94|10670.94|0
1646038870000|2022-02-28 09:01:10|10671.14|10671.14|10671.99|10671.99|10671.99|10671.99|10671.14|10671.14|0
1646038880000|2022-02-28 09:01:20|10672.3|10672.3|10672.3|10672.3|10672.3|10672.3|10672.3|10672.3|0
1646038890000|2022-02-28 09:01:30|10672.53|10672.53|10672.53|10672.53|10672.53|10672.53|10672.53|10672.53|0
1646038900000|2022-02-28 09:01:40|10673.24|10673.24|10673.32|10673.32|10673.32|10673.32|10672.52|10672.52|0
1646038910000|2022-02-28 09:01:50|10673.57|10673.57|10672.62|10672.62|10673.67|10673.67|10672.37|10672.37|0
1646038920000|2022-02-28 09:02:00|10673.34|10673.34|10673.34|10673.34|10673.34|10673.34|10673.34|10673.34|0
1646038930000|2022-02-28 09:02:10|10672.62|10672.62|10674.09|10674.09|10674.09|10674.09|10672.62|10672.62|0
1646038940000|2022-02-28 09:02:20|10674.27|10674.27|10674.48|10674.48|10674.69|10674.69|10674.27|10674.27|0
1646038950000|2022-02-28 09:02:30|10674.17|10674.17|10674.61|10674.61|10674.61|10674.61|10674.17|10674.17|0
1646038960000|2022-02-28 09:02:40|10674.44|10674.44|10674.88|10674.88|10674.88|10674.88|10674.44|10674.44|0
1646038970000|2022-02-28 09:02:50|10675.24|10675.24|10673.89|10673.89|10675.24|10675.24|10673.89|10673.89|0
1646038980000|2022-02-28 09:03:00|10674.23|10674.23|10670.63|10670.63|10674.23|10674.23|10670.63|10670.63|0
1646038990000|2022-02-28 09:03:10|10669.84|10669.84|10669.84|10669.84|10669.84|10669.84|10669.84|10669.84|0
1646039000000|2022-02-28 09:03:20|10669.73|10669.73|10670.05|10670.05|10670.05|10670.05|10669.62|10669.62|0
1646039010000|2022-02-28 09:03:30|10669.89|10669.89|10668.56|10668.56|10669.89|10669.89|10668.56|10668.56|0
1646039030000|2022-02-28 09:03:50|10669.19|10669.19|10668.76|10668.76|10669.19|10669.19|10668.76|10668.76|0
1646039040000|2022-02-28 09:04:00|10669.68|10669.68|10669.68|10669.68|10669.68|10669.68|10669.68|10669.68|0
1646039050000|2022-02-28 09:04:10|10670|10670|10669.94|10669.94|10670.53|10670.53|10669.65|10669.65|0
1646039060000|2022-02-28 09:04:20|10671.32|10671.32|10672.51|10672.51|10672.51|10672.51|10671.32|10671.32|0
1646039070000|2022-02-28 09:04:30|10673.37|10673.37|10675.25|10675.25|10675.25|10675.25|10673.37|10673.37|0
1646039100000|2022-02-28 09:05:00|10676.14|10676.14|10678.75|10678.75|10678.75|10678.75|10676.14|10676.14|0
1646039110000|2022-02-28 09:05:10|10678.92|10678.92|10679.84|10679.84|10679.84|10679.84|10678.92|10678.92|0
1646039120000|2022-02-28 09:05:20|10679.47|10679.47|10679.04|10679.04|10679.9|10679.9|10679.04|10679.04|0
1646039130000|2022-02-28 09:05:30|10679.29|10679.29|10682.48|10682.48|10682.48|10682.48|10679.29|10679.29|0
1646039140000|2022-02-28 09:05:40|10681.72|10681.72|10686.9|10686.9|10686.9|10686.9|10681.72|10681.72|0
1646039150000|2022-02-28 09:05:50|10686.82|10686.82|10686.82|10686.82|10686.82|10686.82|10686.82|10686.82|0
1646039160000|2022-02-28 09:06:00|10687.18|10687.18|10688.75|10688.75|10688.75|10688.75|10687.13|10687.13|0
1646039170000|2022-02-28 09:06:10|10689.19|10689.19|10688.69|10688.69|10689.32|10689.32|10688.69|10688.69|0
1646039180000|2022-02-28 09:06:20|10687.98|10687.98|10688.23|10688.23|10688.41|10688.41|10687.55|10687.55|0
1646039200000|2022-02-28 09:06:40|10688.92|10688.92|10689.72|10689.72|10689.72|10689.72|10688.92|10688.92|0
1646039210000|2022-02-28 09:06:50|10690.09|10690.09|10690.31|10690.31|10690.5|10690.5|10690.09|10690.09|0
1646039220000|2022-02-28 09:07:00|10691.38|10691.38|10691.38|10691.38|10691.38|10691.38|10691.38|10691.38|0
1646039230000|2022-02-28 09:07:10|10691.75|10691.75|10691.75|10691.75|10691.75|10691.75|10691.75|10691.75|0
1646039240000|2022-02-28 09:07:20|10691.87|10691.87|10691.87|10691.87|10691.87|10691.87|10691.87|10691.87|0
1646039250000|2022-02-28 09:07:30|10691.71|10691.71|10692.59|10692.59|10692.59|10692.59|10691.71|10691.71|0
1646039260000|2022-02-28 09:07:40|10692.75|10692.75|10693.19|10693.19|10693.19|10693.19|10692.75|10692.75|0
1646039270000|2022-02-28 09:07:50|10694.68|10694.68|10695.98|10695.98|10696.84|10696.84|10694.68|10694.68|0
1646039280000|2022-02-28 09:08:00|10696.41|10696.41|10696.5|10696.5|10696.5|10696.5|10696.41|10696.41|0
1646039290000|2022-02-28 09:08:10|10696.89|10696.89|10698.8|10698.8|10698.8|10698.8|10696.89|10696.89|0
1646039300000|2022-02-28 09:08:20|10699.51|10699.51|10702.24|10702.24|10702.24|10702.24|10699.51|10699.51|0
1646039310000|2022-02-28 09:08:30|10702.39|10702.39|10702.8|10702.8|10702.8|10702.8|10702.39|10702.39|0
1646039320000|2022-02-28 09:08:40|10702.97|10702.97|10703.57|10703.57|10703.57|10703.57|10702.97|10702.97|0
1646039330000|2022-02-28 09:08:50|10703.78|10703.78|10703.78|10703.78|10703.78|10703.78|10703.78|10703.78|0
1646039340000|2022-02-28 09:09:00|10704.14|10704.14|10707.13|10707.13|10707.13|10707.13|10703.88|10703.88|0
1646039360000|2022-02-28 09:09:20|10706.98|10706.98|10705.66|10705.66|10706.98|10706.98|10705.66|10705.66|0
1646039370000|2022-02-28 09:09:30|10708.12|10708.12|10708.92|10708.92|10708.92|10708.92|10706.91|10706.91|0
1646039380000|2022-02-28 09:09:40|10709.07|10709.07|10710.52|10710.52|10710.52|10710.52|10708.92|10708.92|0
1646039390000|2022-02-28 09:09:50|10710.63|10710.63|10708.03|10708.03|10710.63|10710.63|10708.03|10708.03|0
1646039400000|2022-02-28 09:10:00|10707.8|10707.8|10704.59|10704.59|10707.8|10707.8|10704.59|10704.59|0
1646039410000|2022-02-28 09:10:10|10705.1|10705.1|10705.3|10705.3|10705.93|10705.93|10704.95|10704.95|0
1646039420000|2022-02-28 09:10:20|10705.17|10705.17|10705.98|10705.98|10706.3|10706.3|10705.17|10705.17|0
1646039430000|2022-02-28 09:10:30|10706.14|10706.14|10705.71|10705.71|10706.14|10706.14|10705.71|10705.71|0
1646039450000|2022-02-28 09:10:50|10705.27|10705.27|10705.27|10705.27|10705.27|10705.27|10705.27|10705.27|0
1646039460000|2022-02-28 09:11:00|10704.81|10704.81|10699.71|10699.71|10705.69|10705.69|10699.71|10699.71|0
1646039470000|2022-02-28 09:11:10|10699.86|10699.86|10699.86|10699.86|10699.86|10699.86|10699.86|10699.86|0
1646039480000|2022-02-28 09:11:20|10699.46|10699.46|10698.84|10698.84|10699.46|10699.46|10698.58|10698.58|0
1646039490000|2022-02-28 09:11:30|10698.57|10698.57|10697.12|10697.12|10698.57|10698.57|10697.12|10697.12|0
1646039500000|2022-02-28 09:11:40|10697.45|10697.45|10695.99|10695.99|10697.45|10697.45|10695.88|10695.88|0
1646039510000|2022-02-28 09:11:50|10695.86|10695.86|10696.34|10696.34|10696.34|10696.34|10695.72|10695.72|0
1646039520000|2022-02-28 09:12:00|10696.53|10696.53|10697.92|10697.92|10697.92|10697.92|10695.19|10695.19|0
1646039530000|2022-02-28 09:12:10|10699.24|10699.24|10700.54|10700.54|10700.54|10700.54|10699.24|10699.24|0
1646039540000|2022-02-28 09:12:20|10702.12|10702.12|10702.52|10702.52|10702.52|10702.52|10702.12|10702.12|0
1646039550000|2022-02-28 09:12:30|10702.32|10702.32|10701.39|10701.39|10702.72|10702.72|10701.39|10701.39|0
1646039560000|2022-02-28 09:12:40|10702.98|10702.98|10702.98|10702.98|10702.98|10702.98|10702.98|10702.98|0
1646039570000|2022-02-28 09:12:50|10702.18|10702.18|10701.57|10701.57|10702.41|10702.41|10701.13|10701.13|0
1646039580000|2022-02-28 09:13:00|10702.45|10702.45|10701.13|10701.13|10702.45|10702.45|10701.13|10701.13|0
1646039590000|2022-02-28 09:13:10|10701.22|10701.22|10696.48|10696.48|10701.22|10701.22|10696.48|10696.48|0
1646039600000|2022-02-28 09:13:20|10696.31|10696.31|10698.44|10698.44|10698.44|10698.44|10696.31|10696.31|0
1646039610000|2022-02-28 09:13:30|10698.69|10698.69|10700.89|10700.89|10700.89|10700.89|10698.69|10698.69|0
1646039630000|2022-02-28 09:13:50|10700.13|10700.13|10699.15|10699.15|10700.13|10700.13|10699.15|10699.15|0
1646039640000|2022-02-28 09:14:00|10698.86|10698.86|10698.29|10698.29|10698.86|10698.86|10698.29|10698.29|0
1646039650000|2022-02-28 09:14:10|10698.92|10698.92|10700.68|10700.68|10700.68|10700.68|10698.92|10698.92|0
1646039670000|2022-02-28 09:14:30|10700.24|10700.24|10699.8|10699.8|10700.24|10700.24|10699.8|10699.8|0
1646039680000|2022-02-28 09:14:40|10701.09|10701.09|10699.9|10699.9|10701.09|10701.09|10699.9|10699.9|0
1646039690000|2022-02-28 09:14:50|10700.47|10700.47|10700.03|10700.03|10700.47|10700.47|10700.03|10700.03|0
1646039700000|2022-02-28 09:15:00|10699.59|10699.59|10699.44|10699.44|10699.59|10699.59|10697.86|10697.86|0
1646039710000|2022-02-28 09:15:10|10698.12|10698.12|10694.84|10694.84|10698.12|10698.12|10694.17|10694.17|0
1646039720000|2022-02-28 09:15:20|10694.75|10694.75|10692.89|10692.89|10694.75|10694.75|10692.01|10692.01|0
1646039730000|2022-02-28 09:15:30|10692.8|10692.8|10692.57|10692.57|10692.8|10692.8|10692.57|10692.57|0
1646039740000|2022-02-28 09:15:40|10692.06|10692.06|10692.06|10692.06|10692.06|10692.06|10692.06|10692.06|0
1646039750000|2022-02-28 09:15:50|10691.8|10691.8|10690.94|10690.94|10691.8|10691.8|10690.94|10690.94|0
1646039760000|2022-02-28 09:16:00|10690.23|10690.23|10688.73|10688.73|10690.23|10690.23|10688.73|10688.73|0
1646039770000|2022-02-28 09:16:10|10688.3|10688.3|10687.28|10687.28|10689.09|10689.09|10687.28|10687.28|0
1646039780000|2022-02-28 09:16:20|10686.83|10686.83|10687.11|10687.11|10687.27|10687.27|10686.75|10686.75|0
1646039790000|2022-02-28 09:16:30|10686.89|10686.89|10683.88|10683.88|10687.33|10687.33|10683.88|10683.88|0
1646039800000|2022-02-28 09:16:40|10683.58|10683.58|10682.23|10682.23|10683.58|10683.58|10682.23|10682.23|0
1646039810000|2022-02-28 09:16:50|10681.94|10681.94|10680.91|10680.91|10681.94|10681.94|10680.91|10680.91|0
1646039820000|2022-02-28 09:17:00|10681.63|10681.63|10681.63|10681.63|10681.63|10681.63|10681.63|10681.63|0
1646039830000|2022-02-28 09:17:10|10681.54|10681.54|10683.31|10683.31|10683.31|10683.31|10681.54|10681.54|0
1646039860000|2022-02-28 09:17:40|10682.99|10682.99|10683.31|10683.31|10683.31|10683.31|10682.99|10682.99|0
1646039870000|2022-02-28 09:17:50|10682.88|10682.88|10682.88|10682.88|10682.88|10682.88|10682.88|10682.88|0
1646039880000|2022-02-28 09:18:00|10682.59|10682.59|10683.67|10683.67|10683.67|10683.67|10682.59|10682.59|0
1646039890000|2022-02-28 09:18:10|10682.34|10682.34|10684.17|10684.17|10684.17|10684.17|10682.34|10682.34|0
1646039910000|2022-02-28 09:18:30|10683.71|10683.71|10683.25|10683.25|10683.71|10683.71|10683.25|10683.25|0
1646039920000|2022-02-28 09:18:40|10683.07|10683.07|10683.07|10683.07|10683.07|10683.07|10683.07|10683.07|0
1646039930000|2022-02-28 09:18:50|10682.61|10682.61|10682.7|10682.7|10682.81|10682.81|10682.38|10682.38|0
1646039940000|2022-02-28 09:19:00|10681.11|10681.11|10680.9|10680.9|10681.11|10681.11|10680.9|10680.9|0
1646039950000|2022-02-28 09:19:10|10680.54|10680.54|10680.79|10680.79|10680.9|10680.9|10680.54|10680.54|0
1646039960000|2022-02-28 09:19:20|10680.32|10680.32|10679.24|10679.24|10680.32|10680.32|10679.24|10679.24|0
1646039970000|2022-02-28 09:19:30|10680.45|10680.45|10680.45|10680.45|10680.45|10680.45|10680.45|10680.45|0
1646039980000|2022-02-28 09:19:40|10680.26|10680.26|10680.26|10680.26|10680.26|10680.26|10680.26|10680.26|0
1646039990000|2022-02-28 09:19:50|10679.83|10679.83|10679.83|10679.83|10679.83|10679.83|10679.83|10679.83|0
1646040000000|2022-02-28 09:20:00|10679.42|10679.42|10679.06|10679.06|10679.42|10679.42|10679.06|10679.06|0
1646040020000|2022-02-28 09:20:20|10678.62|10678.62|10679.67|10679.67|10679.67|10679.67|10678.62|10678.62|0
1646040030000|2022-02-28 09:20:30|10679.83|10679.83|10680.52|10680.52|10680.52|10680.52|10679.83|10679.83|0
1646040040000|2022-02-28 09:20:40|10679.83|10679.83|10679.6|10679.6|10679.83|10679.83|10679.6|10679.6|0
1646040050000|2022-02-28 09:20:50|10679.37|10679.37|10679.8|10679.8|10679.8|10679.8|10679.37|10679.37|0
1646040060000|2022-02-28 09:21:00|10681.18|10681.18|10678.85|10678.85|10681.18|10681.18|10678.85|10678.85|0
1646040070000|2022-02-28 09:21:10|10679.3|10679.3|10678.79|10678.79|10679.3|10679.3|10678.79|10678.79|0
1646040080000|2022-02-28 09:21:20|10679.23|10679.23|10679.95|10679.95|10679.95|10679.95|10679.23|10679.23|0
1646040090000|2022-02-28 09:21:30|10679.15|10679.15|10680.31|10680.31|10680.31|10680.31|10679.15|10679.15|0
1646040100000|2022-02-28 09:21:40|10680.42|10680.42|10679.99|10679.99|10680.42|10680.42|10679.99|10679.99|0
1646040110000|2022-02-28 09:21:50|10680.42|10680.42|10680.42|10680.42|10680.42|10680.42|10680.42|10680.42|0
1646040120000|2022-02-28 09:22:00|10680.73|10680.73|10683.63|10683.63|10683.63|10683.63|10680.73|10680.73|0
1646040140000|2022-02-28 09:22:20|10683.18|10683.18|10684.12|10684.12|10684.12|10684.12|10683.18|10683.18|0
1646040150000|2022-02-28 09:22:30|10684.27|10684.27|10683.98|10683.98|10684.5|10684.5|10683.64|10683.64|0
1646040160000|2022-02-28 09:22:40|10683.75|10683.75|10682.97|10682.97|10683.9|10683.9|10682.97|10682.97|0
1646040170000|2022-02-28 09:22:50|10681.39|10681.39|10681.39|10681.39|10681.39|10681.39|10681.39|10681.39|0
1646040180000|2022-02-28 09:23:00|10680.93|10680.93|10677.87|10677.87|10680.93|10680.93|10677.87|10677.87|0
1646040190000|2022-02-28 09:23:10|10677.79|10677.79|10676.6|10676.6|10677.92|10677.92|10676.6|10676.6|0
1646040200000|2022-02-28 09:23:20|10676.47|10676.47|10676.07|10676.07|10676.47|10676.47|10676.07|10676.07|0
1646040210000|2022-02-28 09:23:30|10675.94|10675.94|10672.55|10672.55|10675.94|10675.94|10672.55|10672.55|0
1646040220000|2022-02-28 09:23:40|10671.86|10671.86|10667.63|10667.63|10671.86|10671.86|10667.63|10667.63|0
1646040230000|2022-02-28 09:23:50|10667.75|10667.75|10668.33|10668.33|10669.38|10669.38|10667.56|10667.56|0
1646040240000|2022-02-28 09:24:00|10668.22|10668.22|10669.61|10669.61|10669.81|10669.81|10668.22|10668.22|0
1646040250000|2022-02-28 09:24:10|10669.34|10669.34|10663.06|10663.06|10669.68|10669.68|10662.62|10662.62|0
1646040260000|2022-02-28 09:24:20|10662.9|10662.9|10664.18|10664.18|10664.43|10664.43|10662.77|10662.77|0
1646040270000|2022-02-28 09:24:30|10663.47|10663.47|10667.18|10667.18|10667.18|10667.18|10662.68|10662.68|0
1646040280000|2022-02-28 09:24:40|10667.41|10667.41|10667.41|10667.41|10667.41|10667.41|10667.41|10667.41|0
1646040300000|2022-02-28 09:25:00|10667.56|10667.56|10667.56|10667.56|10667.56|10667.56|10667.56|10667.56|0
1646040310000|2022-02-28 09:25:10|10667.82|10667.82|10667.82|10667.82|10667.82|10667.82|10667.82|10667.82|0
1646040320000|2022-02-28 09:25:20|10668.17|10668.17|10670.79|10670.79|10670.79|10670.79|10668.17|10668.17|0
1646040330000|2022-02-28 09:25:30|10670.95|10670.95|10671.78|10671.78|10671.78|10671.78|10670.95|10670.95|0
1646040350000|2022-02-28 09:25:50|10672.65|10672.65|10671.13|10671.13|10672.65|10672.65|10671.13|10671.13|0
1646040360000|2022-02-28 09:26:00|10670.91|10670.91|10664.08|10664.08|10671.16|10671.16|10664.08|10664.08|0
1646040370000|2022-02-28 09:26:10|10663.86|10663.86|10663.86|10663.86|10663.86|10663.86|10663.86|10663.86|0
1646040380000|2022-02-28 09:26:20|10663.48|10663.48|10664.84|10664.84|10664.84|10664.84|10663.33|10663.33|0
1646040390000|2022-02-28 09:26:30|10664.72|10664.72|10664.72|10664.72|10664.72|10664.72|10664.72|10664.72|0
1646040400000|2022-02-28 09:26:40|10665.35|10665.35|10666.07|10666.07|10666.07|10666.07|10665.35|10665.35|0
1646040410000|2022-02-28 09:26:50|10666.69|10666.69|10667.08|10667.08|10667.08|10667.08|10666.69|10666.69|0
1646040420000|2022-02-28 09:27:00|10666.16|10666.16|10666.19|10666.19|10666.19|10666.19|10665.93|10665.93|0
1646040440000|2022-02-28 09:27:20|10667.57|10667.57|10667.57|10667.57|10667.57|10667.57|10667.57|10667.57|0
1646040450000|2022-02-28 09:27:30|10670.08|10670.08|10670.08|10670.08|10670.08|10670.08|10670.08|10670.08|0
1646040460000|2022-02-28 09:27:40|10669.39|10669.39|10669.39|10669.39|10669.39|10669.39|10669.15|10669.15|0
1646040470000|2022-02-28 09:27:50|10669.85|10669.85|10670.08|10670.08|10670.08|10670.08|10669.85|10669.85|0
1646040490000|2022-02-28 09:28:10|10670.19|10670.19|10670.3|10670.3|10670.3|10670.3|10670.19|10670.19|0
1646040520000|2022-02-28 09:28:40|10670.2|10670.2|10668.49|10668.49|10670.3|10670.3|10668.49|10668.49|0
1646040530000|2022-02-28 09:28:50|10668.72|10668.72|10668.31|10668.31|10668.72|10668.72|10668.31|10668.31|0
1646040540000|2022-02-28 09:29:00|10667.52|10667.52|10666.95|10666.95|10667.52|10667.52|10666.71|10666.71|0
1646040550000|2022-02-28 09:29:10|10666.84|10666.84|10667.65|10667.65|10667.65|10667.65|10666.84|10666.84|0
1646040560000|2022-02-28 09:29:20|10666.96|10666.96|10666.17|10666.17|10666.96|10666.96|10666.17|10666.17|0
1646040570000|2022-02-28 09:29:30|10667.11|10667.11|10666.84|10666.84|10667.11|10667.11|10666.84|10666.84|0
1646040580000|2022-02-28 09:29:40|10666.4|10666.4|10667.13|10667.13|10668.2|10668.2|10666.4|10666.4|0
1646040590000|2022-02-28 09:29:50|10666.95|10666.95|10667.11|10667.11|10667.66|10667.66|10666.95|10666.95|0
1646040600000|2022-02-28 09:30:00|10666.93|10666.93|10667.08|10667.08|10667.47|10667.47|10666.93|10666.93|0
1646040610000|2022-02-28 09:30:10|10666.29|10666.29|10665.95|10665.95|10666.29|10666.29|10665.95|10665.95|0
1646040620000|2022-02-28 09:30:20|10666.07|10666.07|10666.79|10666.79|10666.99|10666.99|10666.07|10666.07|0
1646040630000|2022-02-28 09:30:30|10667.13|10667.13|10667.13|10667.13|10667.13|10667.13|10667.13|10667.13|0
1646040640000|2022-02-28 09:30:40|10666.42|10666.42|10665.36|10665.36|10666.42|10666.42|10665.36|10665.36|0
1646040650000|2022-02-28 09:30:50|10665.11|10665.11|10664.26|10664.26|10665.11|10665.11|10664.03|10664.03|0
1646040660000|2022-02-28 09:31:00|10664.01|10664.01|10662.63|10662.63|10664.01|10664.01|10662.63|10662.63|0
1646040670000|2022-02-28 09:31:10|10662.49|10662.49|10659.78|10659.78|10662.49|10662.49|10659.65|10659.65|0
1646040680000|2022-02-28 09:31:20|10659.65|10659.65|10658.93|10658.93|10659.9|10659.9|10658.72|10658.72|0
1646040690000|2022-02-28 09:31:30|10658.63|10658.63|10657.77|10657.77|10658.63|10658.63|10657.77|10657.77|0
1646040700000|2022-02-28 09:31:40|10657.31|10657.31|10656.97|10656.97|10657.31|10657.31|10656.97|10656.97|0
1646040710000|2022-02-28 09:31:50|10657.43|10657.43|10657.88|10657.88|10658|10658|10657.43|10657.43|0
1646040720000|2022-02-28 09:32:00|10658.43|10658.43|10658.61|10658.61|10658.61|10658.61|10656.94|10656.94|0
1646040730000|2022-02-28 09:32:10|10659.05|10659.05|10658.7|10658.7|10659.05|10659.05|10658.7|10658.7|0
1646040740000|2022-02-28 09:32:20|10658.5|10658.5|10658.5|10658.5|10658.5|10658.5|10658.5|10658.5|0
1646040750000|2022-02-28 09:32:30|10659.29|10659.29|10658.22|10658.22|10659.29|10659.29|10658.22|10658.22|0
1646040770000|2022-02-28 09:32:50|10658.4|10658.4|10659.31|10659.31|10659.31|10659.31|10658.4|10658.4|0
1646040780000|2022-02-28 09:33:00|10659.42|10659.42|10660.02|10660.02|10660.02|10660.02|10658.7|10658.7|0
1646040790000|2022-02-28 09:33:10|10660.27|10660.27|10660.27|10660.27|10660.27|10660.27|10660.27|10660.27|0
1646040800000|2022-02-28 09:33:20|10660.39|10660.39|10661|10661|10661|10661|10660.39|10660.39|0
1646040810000|2022-02-28 09:33:30|10661.79|10661.79|10662.46|10662.46|10662.46|10662.46|10661.79|10661.79|0
1646040820000|2022-02-28 09:33:40|10663.39|10663.39|10664.08|10664.08|10664.17|10664.17|10663.39|10663.39|0
1646040830000|2022-02-28 09:33:50|10663.96|10663.96|10664.39|10664.39|10664.39|10664.39|10663.96|10663.96|0
1646040840000|2022-02-28 09:34:00|10665.28|10665.28|10668|10668|10668|10668|10665.28|10665.28|0
1646040850000|2022-02-28 09:34:10|10668.19|10668.19|10668.19|10668.19|10668.19|10668.19|10668.19|10668.19|0
1646040860000|2022-02-28 09:34:20|10668.51|10668.51|10668.51|10668.51|10668.51|10668.51|10668.51|10668.51|0
1646040880000|2022-02-28 09:34:40|10668.69|10668.69|10668.69|10668.69|10668.69|10668.69|10668.69|10668.69|0
1646040890000|2022-02-28 09:34:50|10668.26|10668.26|10668.26|10668.26|10668.26|10668.26|10668.26|10668.26|0
1646040900000|2022-02-28 09:35:00|10668.45|10668.45|10668.79|10668.79|10668.79|10668.79|10668.45|10668.45|0
1646040910000|2022-02-28 09:35:10|10669.23|10669.23|10670.83|10670.83|10670.83|10670.83|10669.23|10669.23|0
1646040920000|2022-02-28 09:35:20|10671.27|10671.27|10671.27|10671.27|10671.27|10671.27|10671.27|10671.27|0
1646040930000|2022-02-28 09:35:30|10671.43|10671.43|10672.16|10672.16|10672.16|10672.16|10671.43|10671.43|0
1646040940000|2022-02-28 09:35:40|10672.52|10672.52|10672.7|10672.7|10672.7|10672.7|10672.52|10672.52|0
1646040960000|2022-02-28 09:36:00|10672.84|10672.84|10672.64|10672.64|10672.84|10672.84|10672.64|10672.64|0
1646040970000|2022-02-28 09:36:10|10672.83|10672.83|10672.39|10672.39|10672.83|10672.83|10672.39|10672.39|0
1646040990000|2022-02-28 09:36:30|10673.11|10673.11|10672.68|10672.68|10673.11|10673.11|10672.68|10672.68|0
1646041000000|2022-02-28 09:36:40|10672.54|10672.54|10672.54|10672.54|10672.54|10672.54|10672.54|10672.54|0
1646041010000|2022-02-28 09:36:50|10672.62|10672.62|10668.31|10668.31|10672.62|10672.62|10668.31|10668.31|0
1646041020000|2022-02-28 09:37:00|10668.39|10668.39|10668.39|10668.39|10668.39|10668.39|10668.39|10668.39|0
1646041030000|2022-02-28 09:37:10|10668.3|10668.3|10667.87|10667.87|10668.3|10668.3|10667.87|10667.87|0
1646041040000|2022-02-28 09:37:20|10667.24|10667.24|10668.3|10668.3|10668.3|10668.3|10667.24|10667.24|0
1646041060000|2022-02-28 09:37:40|10668.41|10668.41|10668.63|10668.63|10668.63|10668.63|10668.41|10668.41|0
1646041070000|2022-02-28 09:37:50|10668.2|10668.2|10668.2|10668.2|10668.2|10668.2|10668.2|10668.2|0
1646041080000|2022-02-28 09:38:00|10668.31|10668.31|10667.29|10667.29|10668.31|10668.31|10667.29|10667.29|0
1646041090000|2022-02-28 09:38:10|10667.71|10667.71|10672.47|10672.47|10672.47|10672.47|10667.71|10667.71|0
1646041100000|2022-02-28 09:38:20|10671.4|10671.4|10670.33|10670.33|10671.4|10671.4|10670.33|10670.33|0
1646041110000|2022-02-28 09:38:30|10670.76|10670.76|10670.76|10670.76|10670.76|10670.76|10670.76|10670.76|0
1646041130000|2022-02-28 09:38:50|10671.7|10671.7|10672.06|10672.06|10672.06|10672.06|10671.7|10671.7|0
1646041140000|2022-02-28 09:39:00|10672.29|10672.29|10671.93|10671.93|10672.29|10672.29|10671.93|10671.93|0
1646041150000|2022-02-28 09:39:10|10672.62|10672.62|10673.06|10673.06|10673.06|10673.06|10672.62|10672.62|0
1646041170000|2022-02-28 09:39:30|10672.71|10672.71|10672.71|10672.71|10672.71|10672.71|10672.71|10672.71|0
1646041180000|2022-02-28 09:39:40|10672.57|10672.57|10672.57|10672.57|10672.57|10672.57|10672.57|10672.57|0
1646041190000|2022-02-28 09:39:50|10673.28|10673.28|10672.93|10672.93|10673.28|10673.28|10672.93|10672.93|0
1646041200000|2022-02-28 09:40:00|10672.46|10672.46|10673.05|10673.05|10673.05|10673.05|10672.46|10672.46|0
1646041210000|2022-02-28 09:40:10|10671.99|10671.99|10670.76|10670.76|10671.99|10671.99|10670.76|10670.76|0
1646041220000|2022-02-28 09:40:20|10671.19|10671.19|10671.31|10671.31|10671.74|10671.74|10671.19|10671.19|0
1646041240000|2022-02-28 09:40:40|10670.87|10670.87|10670.87|10670.87|10670.87|10670.87|10670.87|10670.87|0
1646041260000|2022-02-28 09:41:00|10670.37|10670.37|10673.41|10673.41|10673.41|10673.41|10669.99|10669.99|0
1646041270000|2022-02-28 09:41:10|10673.56|10673.56|10680.58|10680.58|10680.58|10680.58|10673.56|10673.56|0
1646041280000|2022-02-28 09:41:20|10680.71|10680.71|10682.37|10682.37|10682.58|10682.58|10680.71|10680.71|0
1646041290000|2022-02-28 09:41:30|10682.63|10682.63|10683.07|10683.07|10683.07|10683.07|10682.45|10682.45|0
1646041300000|2022-02-28 09:41:40|10682.63|10682.63|10684.99|10684.99|10685.22|10685.22|10682.63|10682.63|0
1646041310000|2022-02-28 09:41:50|10684.62|10684.62|10684.62|10684.62|10684.62|10684.62|10684.62|10684.62|0
1646041320000|2022-02-28 09:42:00|10685.69|10685.69|10685.69|10685.69|10685.69|10685.69|10685.69|10685.69|0
1646041330000|2022-02-28 09:42:10|10685.23|10685.23|10685.23|10685.23|10685.23|10685.23|10685.23|10685.23|0
1646041340000|2022-02-28 09:42:20|10685.67|10685.67|10686.1|10686.1|10686.1|10686.1|10685.67|10685.67|0
1646041360000|2022-02-28 09:42:40|10686.27|10686.27|10686.65|10686.65|10686.65|10686.65|10686.27|10686.27|0
1646041380000|2022-02-28 09:43:00|10686.87|10686.87|10686.87|10686.87|10686.87|10686.87|10686.87|10686.87|0
1646041390000|2022-02-28 09:43:10|10689.07|10689.07|10690.65|10690.65|10690.65|10690.65|10689.07|10689.07|0
1646041400000|2022-02-28 09:43:20|10690.76|10690.76|10690.76|10690.76|10690.76|10690.76|10690.76|10690.76|0
1646041420000|2022-02-28 09:43:40|10689.88|10689.88|10687.95|10687.95|10689.88|10689.88|10687.95|10687.95|0
1646041430000|2022-02-28 09:43:50|10687.51|10687.51|10687.51|10687.51|10687.51|10687.51|10687.51|10687.51|0
1646041440000|2022-02-28 09:44:00|10687.1|10687.1|10685.64|10685.64|10687.1|10687.1|10685.64|10685.64|0
1646041450000|2022-02-28 09:44:10|10685.37|10685.37|10685.37|10685.37|10685.37|10685.37|10685.37|10685.37|0
1646041460000|2022-02-28 09:44:20|10686.26|10686.26|10686.26|10686.26|10686.26|10686.26|10686.26|10686.26|0
1646041470000|2022-02-28 09:44:30|10685.98|10685.98|10686.49|10686.49|10686.49|10686.49|10685.98|10685.98|0
1646041480000|2022-02-28 09:44:40|10685.17|10685.17|10685.48|10685.48|10685.48|10685.48|10685.17|10685.17|0
1646041490000|2022-02-28 09:44:50|10684.6|10684.6|10684.6|10684.6|10684.6|10684.6|10684.6|10684.6|0
1646041500000|2022-02-28 09:45:00|10684.42|10684.42|10684.42|10684.42|10684.42|10684.42|10684.42|10684.42|0
1646041510000|2022-02-28 09:45:10|10684.01|10684.01|10684.17|10684.17|10684.17|10684.17|10683.74|10683.74|0
1646041520000|2022-02-28 09:45:20|10684.4|10684.4|10687.37|10687.37|10687.37|10687.37|10682.03|10682.03|0
1646041530000|2022-02-28 09:45:30|10686.91|10686.91|10687.14|10687.14|10687.14|10687.14|10686.91|10686.91|0
1646041540000|2022-02-28 09:45:40|10687.39|10687.39|10688.4|10688.4|10688.4|10688.4|10687.39|10687.39|0
1646041550000|2022-02-28 09:45:50|10688.83|10688.83|10690.61|10690.61|10690.61|10690.61|10688.64|10688.64|0
1646041560000|2022-02-28 09:46:00|10690.92|10690.92|10689.69|10689.69|10690.92|10690.92|10689.69|10689.69|0
1646041570000|2022-02-28 09:46:10|10688.9|10688.9|10688.39|10688.39|10688.9|10688.9|10688.39|10688.39|0
1646041590000|2022-02-28 09:46:30|10687.53|10687.53|10687.53|10687.53|10687.53|10687.53|10687.53|10687.53|0
1646041600000|2022-02-28 09:46:40|10687.8|10687.8|10686.82|10686.82|10687.8|10687.8|10686.82|10686.82|0
1646041610000|2022-02-28 09:46:50|10687.53|10687.53|10687.09|10687.09|10687.53|10687.53|10687.09|10687.09|0
1646041620000|2022-02-28 09:47:00|10687.27|10687.27|10687.74|10687.74|10688.06|10688.06|10687.27|10687.27|0
1646041630000|2022-02-28 09:47:10|10687.92|10687.92|10690.29|10690.29|10690.29|10690.29|10687.92|10687.92|0
1646041640000|2022-02-28 09:47:20|10690.45|10690.45|10690.72|10690.72|10690.72|10690.72|10690.45|10690.45|0
1646041650000|2022-02-28 09:47:30|10690.87|10690.87|10690.56|10690.56|10690.87|10690.87|10690.56|10690.56|0
1646041670000|2022-02-28 09:47:50|10691.07|10691.07|10691.07|10691.07|10691.07|10691.07|10691.07|10691.07|0
1646041680000|2022-02-28 09:48:00|10690.97|10690.97|10690.97|10690.97|10690.97|10690.97|10690.97|10690.97|0
1646041690000|2022-02-28 09:48:10|10690.89|10690.89|10691.87|10691.87|10691.87|10691.87|10690.89|10690.89|0
1646041700000|2022-02-28 09:48:20|10691.68|10691.68|10690.3|10690.3|10691.68|10691.68|10690.3|10690.3|0
1646041710000|2022-02-28 09:48:30|10689.93|10689.93|10685.53|10685.53|10689.93|10689.93|10685.53|10685.53|0
1646041720000|2022-02-28 09:48:40|10686.41|10686.41|10687.74|10687.74|10687.74|10687.74|10686.41|10686.41|0
1646041730000|2022-02-28 09:48:50|10687.38|10687.38|10687.38|10687.38|10687.38|10687.38|10687.38|10687.38|0
1646041740000|2022-02-28 09:49:00|10687.52|10687.52|10687.52|10687.52|10687.52|10687.52|10687.52|10687.52|0
1646041750000|2022-02-28 09:49:10|10686.81|10686.81|10688.57|10688.57|10688.57|10688.57|10686.81|10686.81|0
1646041760000|2022-02-28 09:49:20|10690.16|10690.16|10690.47|10690.47|10690.47|10690.47|10690.16|10690.16|0
1646041780000|2022-02-28 09:49:40|10690.37|10690.37|10690.37|10690.37|10690.37|10690.37|10690.37|10690.37|0
1646041790000|2022-02-28 09:49:50|10691|10691|10691.15|10691.15|10691.15|10691.15|10691|10691|0
1646041800000|2022-02-28 09:50:00|10691.28|10691.28|10691.17|10691.17|10691.28|10691.28|10691.17|10691.17|0
1646041810000|2022-02-28 09:50:10|10691.06|10691.06|10692.08|10692.08|10692.08|10692.08|10691.06|10691.06|0
1646041820000|2022-02-28 09:50:20|10691.2|10691.2|10691.2|10691.2|10691.2|10691.2|10691.2|10691.2|0
1646041830000|2022-02-28 09:50:30|10691.56|10691.56|10691.27|10691.27|10691.91|10691.91|10691.27|10691.27|0
1646041840000|2022-02-28 09:50:40|10691.43|10691.43|10692.29|10692.29|10692.29|10692.29|10691.1|10691.1|0
1646041850000|2022-02-28 09:50:50|10692.51|10692.51|10696.16|10696.16|10696.16|10696.16|10692.51|10692.51|0
1646041860000|2022-02-28 09:51:00|10695.46|10695.46|10695.46|10695.46|10695.46|10695.46|10695.46|10695.46|0
1646041870000|2022-02-28 09:51:10|10695.16|10695.16|10695.16|10695.16|10695.16|10695.16|10695.16|10695.16|0
1646041900000|2022-02-28 09:51:40|10696.48|10696.48|10697.17|10697.17|10697.17|10697.17|10696.48|10696.48|0
1646041910000|2022-02-28 09:51:50|10697.88|10697.88|10701.45|10701.45|10701.45|10701.45|10697.88|10697.88|0
1646041920000|2022-02-28 09:52:00|10701.88|10701.88|10701.01|10701.01|10701.88|10701.88|10700.82|10700.82|0
1646041930000|2022-02-28 09:52:10|10700.57|10700.57|10700.57|10700.57|10700.57|10700.57|10700.57|10700.57|0
1646041940000|2022-02-28 09:52:20|10700.83|10700.83|10704.55|10704.55|10704.55|10704.55|10700.83|10700.83|0
1646041950000|2022-02-28 09:52:30|10704.73|10704.73|10707|10707|10707.15|10707.15|10704.73|10704.73|0
1646041960000|2022-02-28 09:52:40|10706.82|10706.82|10707.15|10707.15|10707.15|10707.15|10706.82|10706.82|0
1646041970000|2022-02-28 09:52:50|10707.01|10707.01|10707.01|10707.01|10707.01|10707.01|10707.01|10707.01|0
1646041980000|2022-02-28 09:53:00|10705.94|10705.94|10707.93|10707.93|10708.06|10708.06|10705.94|10705.94|0
1646041990000|2022-02-28 09:53:10|10708.27|10708.27|10707.83|10707.83|10708.27|10708.27|10707.83|10707.83|0
1646042030000|2022-02-28 09:53:50|10707.66|10707.66|10707.66|10707.66|10707.66|10707.66|10707.66|10707.66|0
1646042050000|2022-02-28 09:54:10|10706.95|10706.95|10706.63|10706.63|10706.95|10706.95|10706.63|10706.63|0
1646042060000|2022-02-28 09:54:20|10706.52|10706.52|10708.83|10708.83|10708.83|10708.83|10706.52|10706.52|0
1646042080000|2022-02-28 09:54:40|10708.6|10708.6|10711.6|10711.6|10712.39|10712.39|10708.44|10708.44|0
1646042090000|2022-02-28 09:54:50|10710.68|10710.68|10710.62|10710.62|10710.68|10710.68|10710.37|10710.37|0
1646042120000|2022-02-28 09:55:20|10710.78|10710.78|10711.22|10711.22|10711.22|10711.22|10710.78|10710.78|0
1646042130000|2022-02-28 09:55:30|10711.04|10711.04|10711.77|10711.77|10711.77|10711.77|10711.04|10711.04|0
1646042140000|2022-02-28 09:55:40|10712.56|10712.56|10712.92|10712.92|10712.92|10712.92|10712.56|10712.56|0
1646042150000|2022-02-28 09:55:50|10713.49|10713.49|10713.92|10713.92|10713.92|10713.92|10713.49|10713.49|0
1646042160000|2022-02-28 09:56:00|10713.67|10713.67|10713.67|10713.67|10713.67|10713.67|10713.67|10713.67|0
1646042180000|2022-02-28 09:56:20|10713.22|10713.22|10713.39|10713.39|10713.83|10713.83|10713.22|10713.22|0
1646042200000|2022-02-28 09:56:40|10713.16|10713.16|10713.16|10713.16|10713.16|10713.16|10713.16|10713.16|0
1646042210000|2022-02-28 09:56:50|10712.94|10712.94|10712.63|10712.63|10712.94|10712.94|10712.63|10712.63|0
1646042220000|2022-02-28 09:57:00|10712.26|10712.26|10714.28|10714.28|10714.28|10714.28|10712.2|10712.2|0
1646042230000|2022-02-28 09:57:10|10714.59|10714.59|10712.89|10712.89|10714.59|10714.59|10712.89|10712.89|0
1646042240000|2022-02-28 09:57:20|10712.34|10712.34|10710.92|10710.92|10712.34|10712.34|10710.92|10710.92|0
1646042250000|2022-02-28 09:57:30|10711.09|10711.09|10711.09|10711.09|10711.09|10711.09|10711.09|10711.09|0
1646042270000|2022-02-28 09:57:50|10712.06|10712.06|10712.42|10712.42|10712.42|10712.42|10712.06|10712.06|0
1646042280000|2022-02-28 09:58:00|10711.31|10711.31|10710.07|10710.07|10711.31|10711.31|10710.07|10710.07|0
1646042290000|2022-02-28 09:58:10|10709.28|10709.28|10708|10708|10709.28|10709.28|10708|10708|0
1646042300000|2022-02-28 09:58:20|10706.2|10706.2|10704.57|10704.57|10706.2|10706.2|10704.57|10704.57|0
1646042310000|2022-02-28 09:58:30|10704.45|10704.45|10704.27|10704.27|10704.45|10704.45|10704.27|10704.27|0
1646042320000|2022-02-28 09:58:40|10703.01|10703.01|10703.37|10703.37|10703.37|10703.37|10703.01|10703.01|0
1646042340000|2022-02-28 09:59:00|10703.07|10703.07|10700.37|10700.37|10703.07|10703.07|10700.37|10700.37|0
1646042350000|2022-02-28 09:59:10|10700.8|10700.8|10701.02|10701.02|10701.02|10701.02|10700.37|10700.37|0
1646042360000|2022-02-28 09:59:20|10701.89|10701.89|10703.76|10703.76|10703.76|10703.76|10701.89|10701.89|0
1646042370000|2022-02-28 09:59:30|10703.5|10703.5|10704.36|10704.36|10704.36|10704.36|10703.5|10703.5|0
1646042380000|2022-02-28 09:59:40|10705.24|10705.24|10704.5|10704.5|10705.24|10705.24|10704.5|10704.5|0
1646042390000|2022-02-28 09:59:50|10704.83|10704.83|10704.94|10704.94|10704.94|10704.94|10704.83|10704.83|0
1646042400000|2022-02-28 10:00:00|10704.5|10704.5|10706.37|10706.37|10706.56|10706.56|10704.4|10704.4|0
1646042410000|2022-02-28 10:00:10|10706.08|10706.08|10704.74|10704.74|10706.08|10706.08|10704.74|10704.74|0
1646042420000|2022-02-28 10:00:20|10705.11|10705.11|10708.27|10708.27|10708.27|10708.27|10705.11|10705.11|0
1646042430000|2022-02-28 10:00:30|10706.51|10706.51|10706.51|10706.51|10706.51|10706.51|10706.51|10706.51|0
1646042440000|2022-02-28 10:00:40|10706.3|10706.3|10706.1|10706.1|10706.3|10706.3|10706.1|10706.1|0
1646042450000|2022-02-28 10:00:50|10705.89|10705.89|10705.76|10705.76|10705.89|10705.89|10705.46|10705.46|0
1646042460000|2022-02-28 10:01:00|10706.01|10706.01|10706.01|10706.01|10706.01|10706.01|10706.01|10706.01|0
1646042470000|2022-02-28 10:01:10|10706.89|10706.89|10707.46|10707.46|10707.78|10707.78|10706.89|10706.89|0
1646042480000|2022-02-28 10:01:20|10707.79|10707.79|10708.02|10708.02|10708.21|10708.21|10707.79|10707.79|0
1646042490000|2022-02-28 10:01:30|10707.58|10707.58|10707.68|10707.68|10707.68|10707.68|10707.4|10707.4|0
1646042500000|2022-02-28 10:01:40|10707.27|10707.27|10706.59|10706.59|10707.48|10707.48|10706.59|10706.59|0
1646042510000|2022-02-28 10:01:50|10707.04|10707.04|10707.04|10707.04|10707.04|10707.04|10707.04|10707.04|0
1646042520000|2022-02-28 10:02:00|10707.24|10707.24|10707.04|10707.04|10707.24|10707.24|10706.39|10706.39|0
1646042530000|2022-02-28 10:02:10|10706.9|10706.9|10706.9|10706.9|10706.9|10706.9|10706.9|10706.9|0
1646042540000|2022-02-28 10:02:20|10707.24|10707.24|10707.09|10707.09|10707.64|10707.64|10706.8|10706.8|0
1646042550000|2022-02-28 10:02:30|10706.63|10706.63|10706.84|10706.84|10706.84|10706.84|10704.47|10704.47|0
1646042560000|2022-02-28 10:02:40|10707.3|10707.3|10705.84|10705.84|10707.3|10707.3|10705.84|10705.84|0
1646042580000|2022-02-28 10:03:00|10705.98|10705.98|10707.24|10707.24|10707.24|10707.24|10705.73|10705.73|0
1646042590000|2022-02-28 10:03:10|10707.74|10707.74|10709.93|10709.93|10709.93|10709.93|10707.74|10707.74|0
1646042600000|2022-02-28 10:03:20|10712.3|10712.3|10711.43|10711.43|10712.3|10712.3|10711.43|10711.43|0
1646042610000|2022-02-28 10:03:30|10711.54|10711.54|10712.95|10712.95|10712.95|10712.95|10711.43|10711.43|0
1646042620000|2022-02-28 10:03:40|10711.94|10711.94|10712.58|10712.58|10712.58|10712.58|10711.94|10711.94|0
1646042630000|2022-02-28 10:03:50|10712.7|10712.7|10712.42|10712.42|10712.7|10712.7|10712.42|10712.42|0
1646042640000|2022-02-28 10:04:00|10712.01|10712.01|10712.3|10712.3|10712.3|10712.3|10712.01|10712.01|0
1646042650000|2022-02-28 10:04:10|10712.74|10712.74|10715.52|10715.52|10715.52|10715.52|10712.74|10712.74|0
1646042660000|2022-02-28 10:04:20|10715.69|10715.69|10718.55|10718.55|10718.74|10718.74|10715.69|10715.69|0
1646042670000|2022-02-28 10:04:30|10719.49|10719.49|10719.59|10719.59|10719.59|10719.59|10719.18|10719.18|0
1646042680000|2022-02-28 10:04:40|10720.4|10720.4|10719.64|10719.64|10720.4|10720.4|10719.64|10719.64|0
1646042690000|2022-02-28 10:04:50|10719.49|10719.49|10718.98|10718.98|10719.49|10719.49|10718.98|10718.98|0
1646042700000|2022-02-28 10:05:00|10718.1|10718.1|10717.24|10717.24|10718.1|10718.1|10716.93|10716.93|0
1646042710000|2022-02-28 10:05:10|10717.68|10717.68|10717.52|10717.52|10717.68|10717.68|10717.37|10717.37|0
1646042720000|2022-02-28 10:05:20|10716.64|10716.64|10716.64|10716.64|10716.64|10716.64|10716.64|10716.64|0
1646042730000|2022-02-28 10:05:30|10716.9|10716.9|10714.24|10714.24|10716.9|10716.9|10714.24|10714.24|0
1646042740000|2022-02-28 10:05:40|10713.8|10713.8|10713.8|10713.8|10713.8|10713.8|10713.8|10713.8|0
1646042750000|2022-02-28 10:05:50|10713.94|10713.94|10713.59|10713.59|10713.94|10713.94|10713.59|10713.59|0
1646042760000|2022-02-28 10:06:00|10713.23|10713.23|10712.8|10712.8|10713.23|10713.23|10712.8|10712.8|0
1646042780000|2022-02-28 10:06:20|10712.53|10712.53|10710.87|10710.87|10712.53|10712.53|10710.87|10710.87|0
1646042790000|2022-02-28 10:06:30|10710.6|10710.6|10709.41|10709.41|10710.87|10710.87|10709.41|10709.41|0
1646042800000|2022-02-28 10:06:40|10709.31|10709.31|10709.31|10709.31|10709.31|10709.31|10709.31|10709.31|0
1646042810000|2022-02-28 10:06:50|10708.95|10708.95|10709.09|10709.09|10709.2|10709.2|10708.95|10708.95|0
1646042820000|2022-02-28 10:07:00|10708.46|10708.46|10707.92|10707.92|10708.46|10708.46|10707.92|10707.92|0
1646042840000|2022-02-28 10:07:20|10707.21|10707.21|10706.91|10706.91|10707.35|10707.35|10706.47|10706.47|0
1646042850000|2022-02-28 10:07:30|10706.48|10706.48|10706.48|10706.48|10706.48|10706.48|10706.48|10706.48|0
1646042860000|2022-02-28 10:07:40|10707.36|10707.36|10707.36|10707.36|10707.36|10707.36|10707.36|10707.36|0
1646042880000|2022-02-28 10:08:00|10707.79|10707.79|10707.79|10707.79|10707.79|10707.79|10707.79|10707.79|0
1646042890000|2022-02-28 10:08:10|10707.35|10707.35|10707.79|10707.79|10707.79|10707.79|10707.35|10707.35|0
1646042920000|2022-02-28 10:08:40|10708.08|10708.08|10708.08|10708.08|10708.08|10708.08|10708.08|10708.08|0
1646042930000|2022-02-28 10:08:50|10707.15|10707.15|10707.15|10707.15|10707.15|10707.15|10707.15|10707.15|0
1646042940000|2022-02-28 10:09:00|10706.44|10706.44|10706.33|10706.33|10706.44|10706.44|10706.33|10706.33|0
1646042950000|2022-02-28 10:09:10|10706.77|10706.77|10706.1|10706.1|10706.77|10706.77|10705.83|10705.83|0
1646042960000|2022-02-28 10:09:20|10706.35|10706.35|10706.1|10706.1|10706.35|10706.35|10706.1|10706.1|0
1646042970000|2022-02-28 10:09:30|10705.96|10705.96|10705.96|10705.96|10705.96|10705.96|10705.96|10705.96|0
1646043000000|2022-02-28 10:10:00|10705.62|10705.62|10704.95|10704.95|10705.62|10705.62|10704.95|10704.95|0
1646043010000|2022-02-28 10:10:10|10704.26|10704.26|10702.67|10702.67|10704.26|10704.26|10702.67|10702.67|0
1646043020000|2022-02-28 10:10:20|10702.53|10702.53|10699.58|10699.58|10703.93|10703.93|10699.58|10699.58|0
1646043030000|2022-02-28 10:10:30|10699.25|10699.25|10697.38|10697.38|10699.25|10699.25|10697.38|10697.38|0
1646043040000|2022-02-28 10:10:40|10697.15|10697.15|10691.92|10691.92|10697.15|10697.15|10691.9|10691.9|0
1646043050000|2022-02-28 10:10:50|10691.72|10691.72|10683.2|10683.2|10691.72|10691.72|10682.65|10682.65|0
1646043060000|2022-02-28 10:11:00|10682.77|10682.77|10681.42|10681.42|10682.77|10682.77|10681.42|10681.42|0
1646043070000|2022-02-28 10:11:10|10681.08|10681.08|10683.14|10683.14|10683.14|10683.14|10680.99|10680.99|0
1646043080000|2022-02-28 10:11:20|10681.56|10681.56|10681.33|10681.33|10681.56|10681.56|10681.33|10681.33|0
1646043090000|2022-02-28 10:11:30|10680.68|10680.68|10680.68|10680.68|10680.68|10680.68|10680.48|10680.48|0
1646043100000|2022-02-28 10:11:40|10680.49|10680.49|10680.49|10680.49|10680.49|10680.49|10680.49|10680.49|0
1646043110000|2022-02-28 10:11:50|10680.6|10680.6|10682.5|10682.5|10682.5|10682.5|10680.6|10680.6|0
1646043140000|2022-02-28 10:12:20|10682.39|10682.39|10682.08|10682.08|10682.39|10682.39|10681.89|10681.89|0
1646043150000|2022-02-28 10:12:30|10681.47|10681.47|10680.85|10680.85|10681.47|10681.47|10680.85|10680.85|0
1646043160000|2022-02-28 10:12:40|10680.63|10680.63|10680.01|10680.01|10680.63|10680.63|10679.65|10679.65|0
1646043170000|2022-02-28 10:12:50|10679.89|10679.89|10678.22|10678.22|10679.89|10679.89|10678.22|10678.22|0
1646043180000|2022-02-28 10:13:00|10678.08|10678.08|10676.61|10676.61|10678.08|10678.08|10676.61|10676.61|0
1646043190000|2022-02-28 10:13:10|10675.67|10675.67|10675.53|10675.53|10675.96|10675.96|10675.39|10675.39|0
1646043200000|2022-02-28 10:13:20|10675.76|10675.76|10676.06|10676.06|10676.06|10676.06|10675.76|10675.76|0
1646043220000|2022-02-28 10:13:40|10675.63|10675.63|10675.63|10675.63|10675.63|10675.63|10675.63|10675.63|0
1646043230000|2022-02-28 10:13:50|10675.74|10675.74|10675.74|10675.74|10675.74|10675.74|10675.74|10675.74|0
1646043240000|2022-02-28 10:14:00|10675.43|10675.43|10678.99|10678.99|10678.99|10678.99|10675.43|10675.43|0
1646043250000|2022-02-28 10:14:10|10678.56|10678.56|10678.05|10678.05|10678.84|10678.84|10678.05|10678.05|0
1646043260000|2022-02-28 10:14:20|10678.84|10678.84|10678.16|10678.16|10678.84|10678.84|10678.16|10678.16|0
1646043270000|2022-02-28 10:14:30|10677.44|10677.44|10674.28|10674.28|10677.44|10677.44|10674.28|10674.28|0
1646043280000|2022-02-28 10:14:40|10674.04|10674.04|10674.92|10674.92|10674.92|10674.92|10673.6|10673.6|0
1646043290000|2022-02-28 10:14:50|10675.36|10675.36|10674.71|10674.71|10675.36|10675.36|10674.71|10674.71|0
1646043300000|2022-02-28 10:15:00|10674.45|10674.45|10673.14|10673.14|10674.45|10674.45|10673.14|10673.14|0
1646043310000|2022-02-28 10:15:10|10672.9|10672.9|10673.26|10673.26|10673.7|10673.7|10672.9|10672.9|0
1646043320000|2022-02-28 10:15:20|10673.1|10673.1|10673.1|10673.1|10673.1|10673.1|10673.1|10673.1|0
1646043330000|2022-02-28 10:15:30|10672.92|10672.92|10673.36|10673.36|10673.36|10673.36|10672.92|10672.92|0
1646043340000|2022-02-28 10:15:40|10673.73|10673.73|10674.17|10674.17|10674.17|10674.17|10673.73|10673.73|0
1646043350000|2022-02-28 10:15:50|10674.32|10674.32|10674.32|10674.32|10674.32|10674.32|10674.32|10674.32|0
1646043360000|2022-02-28 10:16:00|10673.53|10673.53|10672.23|10672.23|10673.53|10673.53|10672.23|10672.23|0
1646043370000|2022-02-28 10:16:10|10672.04|10672.04|10672.13|10672.13|10672.13|10672.13|10672.04|10672.04|0
1646043380000|2022-02-28 10:16:20|10672.02|10672.02|10672.02|10672.02|10672.02|10672.02|10672.02|10672.02|0
1646043420000|2022-02-28 10:17:00|10671.59|10671.59|10671.59|10671.59|10671.59|10671.59|10671.59|10671.59|0
1646043430000|2022-02-28 10:17:10|10672.02|10672.02|10672.77|10672.77|10673|10673|10672.02|10672.02|0
1646043440000|2022-02-28 10:17:20|10672.59|10672.59|10669.31|10669.31|10672.59|10672.59|10669.31|10669.31|0
1646043450000|2022-02-28 10:17:30|10667.73|10667.73|10666.3|10666.3|10667.73|10667.73|10666.3|10666.3|0
1646043460000|2022-02-28 10:17:40|10665.87|10665.87|10665.79|10665.79|10665.87|10665.87|10665.71|10665.71|0
1646043470000|2022-02-28 10:17:50|10666.23|10666.23|10667.22|10667.22|10667.22|10667.22|10666.23|10666.23|0
1646043480000|2022-02-28 10:18:00|10667.93|10667.93|10666.93|10666.93|10667.93|10667.93|10666.93|10666.93|0
1646043490000|2022-02-28 10:18:10|10667.18|10667.18|10667.18|10667.18|10667.18|10667.18|10667.18|10667.18|0
1646043500000|2022-02-28 10:18:20|10666.74|10666.74|10666.74|10666.74|10666.74|10666.74|10666.74|10666.74|0
1646043510000|2022-02-28 10:18:30|10667.6|10667.6|10668.59|10668.59|10668.59|10668.59|10667.6|10667.6|0
1646043520000|2022-02-28 10:18:40|10668.92|10668.92|10667.99|10667.99|10668.92|10668.92|10667.99|10667.99|0
1646043530000|2022-02-28 10:18:50|10668.44|10668.44|10668.81|10668.81|10668.81|10668.81|10668.44|10668.44|0
1646043540000|2022-02-28 10:19:00|10668.66|10668.66|10668.66|10668.66|10668.66|10668.66|10668.66|10668.66|0
1646043550000|2022-02-28 10:19:10|10669.38|10669.38|10669.49|10669.49|10669.49|10669.49|10669.38|10669.38|0
1646043560000|2022-02-28 10:19:20|10669.6|10669.6|10669.75|10669.75|10669.75|10669.75|10669.6|10669.6|0
1646043570000|2022-02-28 10:19:30|10669.67|10669.67|10669.36|10669.36|10669.67|10669.67|10669.36|10669.36|0
1646043580000|2022-02-28 10:19:40|10669.17|10669.17|10667.84|10667.84|10669.17|10669.17|10667.84|10667.84|0
1646043590000|2022-02-28 10:19:50|10667.93|10667.93|10667.56|10667.56|10667.93|10667.93|10667.56|10667.56|0
1646043600000|2022-02-28 10:20:00|10668|10668|10668|10668|10668|10668|10668|10668|0
1646043610000|2022-02-28 10:20:10|10667.56|10667.56|10667.56|10667.56|10667.56|10667.56|10667.56|10667.56|0
1646043620000|2022-02-28 10:20:20|10667.44|10667.44|10667.62|10667.62|10667.84|10667.84|10667.44|10667.44|0
1646043650000|2022-02-28 10:20:50|10667.82|10667.82|10667.82|10667.82|10667.82|10667.82|10667.82|10667.82|0
1646043660000|2022-02-28 10:21:00|10667.1|10667.1|10666.42|10666.42|10667.1|10667.1|10665.98|10665.98|0
1646043670000|2022-02-28 10:21:10|10666.72|10666.72|10666.72|10666.72|10666.72|10666.72|10666.72|10666.72|0
1646043680000|2022-02-28 10:21:20|10666.62|10666.62|10666.72|10666.72|10666.72|10666.72|10666.62|10666.62|0
1646043690000|2022-02-28 10:21:30|10666.86|10666.86|10666.86|10666.86|10666.86|10666.86|10666.86|10666.86|0
1646043720000|2022-02-28 10:22:00|10666.43|10666.43|10666.44|10666.44|10666.44|10666.44|10666.17|10666.17|0
1646043730000|2022-02-28 10:22:10|10667.13|10667.13|10667.36|10667.36|10667.36|10667.36|10667.13|10667.13|0
1646043740000|2022-02-28 10:22:20|10667.13|10667.13|10668.75|10668.75|10668.75|10668.75|10667.13|10667.13|0
1646043750000|2022-02-28 10:22:30|10668.98|10668.98|10670.29|10670.29|10670.29|10670.29|10668.98|10668.98|0
1646043760000|2022-02-28 10:22:40|10669.83|10669.83|10666.94|10666.94|10669.83|10669.83|10666.94|10666.94|0
1646043770000|2022-02-28 10:22:50|10666.83|10666.83|10665.16|10665.16|10666.83|10666.83|10665.16|10665.16|0
1646043780000|2022-02-28 10:23:00|10664.27|10664.27|10664.08|10664.08|10664.27|10664.27|10663.83|10663.83|0
1646043790000|2022-02-28 10:23:10|10664.25|10664.25|10664.39|10664.39|10664.39|10664.39|10664.25|10664.25|0
1646043820000|2022-02-28 10:23:40|10664.21|10664.21|10664.42|10664.42|10664.42|10664.42|10664.21|10664.21|0
1646043830000|2022-02-28 10:23:50|10664.19|10664.19|10664.19|10664.19|10664.19|10664.19|10664.19|10664.19|0
1646043840000|2022-02-28 10:24:00|10663.31|10663.31|10663.89|10663.89|10663.89|10663.89|10663.31|10663.31|0
1646043850000|2022-02-28 10:24:10|10664.08|10664.08|10664.08|10664.08|10664.08|10664.08|10664.08|10664.08|0
1646043860000|2022-02-28 10:24:20|10662.82|10662.82|10662.82|10662.82|10662.82|10662.82|10662.82|10662.82|0
1646043870000|2022-02-28 10:24:30|10663.45|10663.45|10663.45|10663.45|10663.45|10663.45|10663.45|10663.45|0
1646043880000|2022-02-28 10:24:40|10664.09|10664.09|10664.7|10664.7|10665.27|10665.27|10664.05|10664.05|0
1646043890000|2022-02-28 10:24:50|10664.96|10664.96|10664.96|10664.96|10664.96|10664.96|10664.96|10664.96|0
1646043900000|2022-02-28 10:25:00|10664.74|10664.74|10665.21|10665.21|10665.34|10665.34|10664.74|10664.74|0
1646043930000|2022-02-28 10:25:30|10664.88|10664.88|10664.88|10664.88|10664.88|10664.88|10664.88|10664.88|0
1646043950000|2022-02-28 10:25:50|10664.44|10664.44|10664.44|10664.44|10664.44|10664.44|10664.44|10664.44|0
1646043960000|2022-02-28 10:26:00|10664.75|10664.75|10664.75|10664.75|10664.75|10664.75|10664.75|10664.75|0
1646043990000|2022-02-28 10:26:30|10664.5|10664.5|10664.5|10664.5|10664.5|10664.5|10664.5|10664.5|0
1646044010000|2022-02-28 10:26:50|10664.23|10664.23|10664.23|10664.23|10664.23|10664.23|10664.23|10664.23|0
1646044030000|2022-02-28 10:27:10|10664.06|10664.06|10664.06|10664.06|10664.06|10664.06|10664.06|10664.06|0
1646044040000|2022-02-28 10:27:20|10664.5|10664.5|10664.29|10664.29|10664.5|10664.5|10664.29|10664.29|0
1646044050000|2022-02-28 10:27:30|10664.13|10664.13|10663.67|10663.67|10664.13|10664.13|10663.67|10663.67|0
1646044060000|2022-02-28 10:27:40|10663.89|10663.89|10663.89|10663.89|10663.89|10663.89|10663.89|10663.89|0
1646044070000|2022-02-28 10:27:50|10664.34|10664.34|10665.15|10665.15|10665.15|10665.15|10664.34|10664.34|0
1646044080000|2022-02-28 10:28:00|10665.59|10665.59|10664.5|10664.5|10665.59|10665.59|10664.5|10664.5|0
1646044090000|2022-02-28 10:28:10|10664.58|10664.58|10664.81|10664.81|10664.81|10664.81|10664.58|10664.58|0
1646044100000|2022-02-28 10:28:20|10665|10665|10663.2|10663.2|10665.18|10665.18|10662.81|10662.81|0
1646044120000|2022-02-28 10:28:40|10664.07|10664.07|10664.93|10664.93|10665.36|10665.36|10664.07|10664.07|0
1646044130000|2022-02-28 10:28:50|10664.14|10664.14|10663.74|10663.74|10664.14|10664.14|10663.74|10663.74|0
1646044140000|2022-02-28 10:29:00|10663.31|10663.31|10664.69|10664.69|10664.69|10664.69|10663.31|10663.31|0
1646044150000|2022-02-28 10:29:10|10664.87|10664.87|10664.87|10664.87|10664.87|10664.87|10664.87|10664.87|0
1646044160000|2022-02-28 10:29:20|10665.19|10665.19|10665.19|10665.19|10665.19|10665.19|10665.19|10665.19|0
1646044170000|2022-02-28 10:29:30|10665.46|10665.46|10665.46|10665.46|10665.46|10665.46|10665.46|10665.46|0
1646044180000|2022-02-28 10:29:40|10664.67|10664.67|10665.3|10665.3|10665.3|10665.3|10664.67|10664.67|0
1646044190000|2022-02-28 10:29:50|10665.53|10665.53|10665.19|10665.19|10665.53|10665.53|10665.19|10665.19|0
1646044200000|2022-02-28 10:30:00|10665.05|10665.05|10665.23|10665.23|10665.26|10665.26|10664.8|10664.8|0
1646044210000|2022-02-28 10:30:10|10663.51|10663.51|10662.42|10662.42|10663.51|10663.51|10662.28|10662.28|0
1646044220000|2022-02-28 10:30:20|10662.17|10662.17|10662.66|10662.66|10662.66|10662.66|10662.04|10662.04|0
1646044230000|2022-02-28 10:30:30|10661.87|10661.87|10661.87|10661.87|10661.87|10661.87|10661.87|10661.87|0
1646044240000|2022-02-28 10:30:40|10659.38|10659.38|10655.38|10655.38|10659.38|10659.38|10655.38|10655.38|0
1646044250000|2022-02-28 10:30:50|10655.1|10655.1|10649.67|10649.67|10655.21|10655.21|10648.81|10648.81|0
1646044260000|2022-02-28 10:31:00|10650.1|10650.1|10650.61|10650.61|10650.85|10650.85|10649.81|10649.81|0
1646044270000|2022-02-28 10:31:10|10650.91|10650.91|10652.8|10652.8|10652.8|10652.8|10650.91|10650.91|0
1646044280000|2022-02-28 10:31:20|10653.28|10653.28|10654.7|10654.7|10654.7|10654.7|10653.28|10653.28|0
1646044290000|2022-02-28 10:31:30|10655.15|10655.15|10655.25|10655.25|10655.25|10655.25|10655.15|10655.15|0
1646044300000|2022-02-28 10:31:40|10654.69|10654.69|10655.05|10655.05|10655.05|10655.05|10654.69|10654.69|0
1646044310000|2022-02-28 10:31:50|10656.35|10656.35|10663.25|10663.25|10663.25|10663.25|10656.35|10656.35|0
1646044320000|2022-02-28 10:32:00|10663.4|10663.4|10663.43|10663.43|10663.58|10663.58|10663.4|10663.4|0
1646044330000|2022-02-28 10:32:10|10663.62|10663.62|10663.25|10663.25|10663.62|10663.62|10662.88|10662.88|0
1646044340000|2022-02-28 10:32:20|10663.07|10663.07|10663.25|10663.25|10663.25|10663.25|10663.07|10663.07|0
1646044350000|2022-02-28 10:32:30|10663.49|10663.49|10662.24|10662.24|10663.49|10663.49|10662.24|10662.24|0
1646044360000|2022-02-28 10:32:40|10662.68|10662.68|10663.58|10663.58|10663.8|10663.8|10662.68|10662.68|0
1646044370000|2022-02-28 10:32:50|10663.35|10663.35|10662.91|10662.91|10663.35|10663.35|10662.91|10662.91|0
1646044380000|2022-02-28 10:33:00|10663.77|10663.77|10664.91|10664.91|10664.91|10664.91|10663.77|10663.77|0
1646044390000|2022-02-28 10:33:10|10665.41|10665.41|10668.97|10668.97|10668.97|10668.97|10665.41|10665.41|0
1646044410000|2022-02-28 10:33:30|10669.19|10669.19|10669.19|10669.19|10669.19|10669.19|10669.19|10669.19|0
1646044420000|2022-02-28 10:33:40|10669.41|10669.41|10669.41|10669.41|10669.41|10669.41|10669.41|10669.41|0
1646044440000|2022-02-28 10:34:00|10669.54|10669.54|10668.62|10668.62|10669.54|10669.54|10668.18|10668.18|0
1646044450000|2022-02-28 10:34:10|10668.26|10668.26|10668.26|10668.26|10668.26|10668.26|10668.26|10668.26|0
1646044460000|2022-02-28 10:34:20|10669.15|10669.15|10669.27|10669.27|10669.59|10669.59|10669.15|10669.15|0
1646044470000|2022-02-28 10:34:30|10669.05|10669.05|10669.05|10669.05|10669.05|10669.05|10669.05|10669.05|0
1646044480000|2022-02-28 10:34:40|10669.24|10669.24|10670.92|10670.92|10670.92|10670.92|10669.24|10669.24|0
1646044490000|2022-02-28 10:34:50|10670.04|10670.04|10669.98|10669.98|10670.41|10670.41|10669.98|10669.98|0
1646044500000|2022-02-28 10:35:00|10670.12|10670.12|10669.6|10669.6|10670.12|10670.12|10669.6|10669.6|0
1646044510000|2022-02-28 10:35:10|10669.33|10669.33|10669.35|10669.35|10669.35|10669.35|10669.1|10669.1|0
1646044530000|2022-02-28 10:35:30|10669.54|10669.54|10671.01|10671.01|10671.01|10671.01|10669.54|10669.54|0
1646044540000|2022-02-28 10:35:40|10672.59|10672.59|10672.59|10672.59|10672.59|10672.59|10672.59|10672.59|0
1646044550000|2022-02-28 10:35:50|10672.4|10672.4|10672.4|10672.4|10672.4|10672.4|10672.4|10672.4|0
1646044560000|2022-02-28 10:36:00|10671.97|10671.97|10670.26|10670.26|10671.97|10671.97|10670.26|10670.26|0
1646044570000|2022-02-28 10:36:10|10669.96|10669.96|10668.12|10668.12|10669.96|10669.96|10667.92|10667.92|0
1646044580000|2022-02-28 10:36:20|10668.56|10668.56|10668.56|10668.56|10668.56|10668.56|10668.56|10668.56|0
1646044620000|2022-02-28 10:37:00|10667.64|10667.64|10668.75|10668.75|10668.75|10668.75|10667.64|10667.64|0
1646044630000|2022-02-28 10:37:10|10668.45|10668.45|10668.45|10668.45|10668.45|10668.45|10668.45|10668.45|0
1646044640000|2022-02-28 10:37:20|10669.84|10669.84|10669.96|10669.96|10669.96|10669.96|10669.6|10669.6|0
1646044650000|2022-02-28 10:37:30|10669.5|10669.5|10668.58|10668.58|10669.5|10669.5|10668.58|10668.58|0
1646044670000|2022-02-28 10:37:50|10667.86|10667.86|10667.42|10667.42|10667.86|10667.86|10667.42|10667.42|0
1646044680000|2022-02-28 10:38:00|10667.67|10667.67|10667|10667|10667.67|10667.67|10667|10667|0
1646044700000|2022-02-28 10:38:20|10666.61|10666.61|10667.25|10667.25|10667.25|10667.25|10666.61|10666.61|0
1646044710000|2022-02-28 10:38:30|10666.46|10666.46|10665.74|10665.74|10666.46|10666.46|10665.74|10665.74|0
1646044740000|2022-02-28 10:39:00|10665.88|10665.88|10665.51|10665.51|10665.88|10665.88|10665.51|10665.51|0
1646044750000|2022-02-28 10:39:10|10665.95|10665.95|10665.95|10665.95|10665.95|10665.95|10665.95|10665.95|0
1646044770000|2022-02-28 10:39:30|10665.64|10665.64|10666.01|10666.01|10666.01|10666.01|10665.64|10665.64|0
1646044780000|2022-02-28 10:39:40|10666.11|10666.11|10666.55|10666.55|10666.55|10666.55|10666.11|10666.11|0
1646044790000|2022-02-28 10:39:50|10666.46|10666.46|10666.45|10666.45|10666.64|10666.64|10666.45|10666.45|0
1646044800000|2022-02-28 10:40:00|10668.18|10668.18|10668.18|10668.18|10668.18|10668.18|10668.18|10668.18|0
1646044820000|2022-02-28 10:40:20|10667.26|10667.26|10666.53|10666.53|10667.26|10667.26|10666.53|10666.53|0
1646044830000|2022-02-28 10:40:30|10666.42|10666.42|10667.01|10667.01|10667.01|10667.01|10666.42|10666.42|0
1646044840000|2022-02-28 10:40:40|10667.33|10667.33|10667.33|10667.33|10667.33|10667.33|10667.33|10667.33|0
1646044860000|2022-02-28 10:41:00|10667.13|10667.13|10667.13|10667.13|10667.13|10667.13|10667.13|10667.13|0
1646044880000|2022-02-28 10:41:20|10666.8|10666.8|10670.69|10670.69|10670.69|10670.69|10666.8|10666.8|0
1646044890000|2022-02-28 10:41:30|10670.8|10670.8|10670.8|10670.8|10670.8|10670.8|10670.8|10670.8|0
1646044900000|2022-02-28 10:41:40|10670.5|10670.5|10670.5|10670.5|10670.5|10670.5|10670.5|10670.5|0
1646044920000|2022-02-28 10:42:00|10670.61|10670.61|10670.16|10670.16|10670.61|10670.61|10670.16|10670.16|0
1646044930000|2022-02-28 10:42:10|10669.94|10669.94|10669.94|10669.94|10669.94|10669.94|10669.94|10669.94|0
1646044940000|2022-02-28 10:42:20|10669.82|10669.82|10669.82|10669.82|10669.82|10669.82|10669.82|10669.82|0
1646044960000|2022-02-28 10:42:40|10669.97|10669.97|10671.52|10671.52|10671.52|10671.52|10669.82|10669.82|0
1646044970000|2022-02-28 10:42:50|10671.65|10671.65|10671.65|10671.65|10671.65|10671.65|10671.65|10671.65|0
1646044990000|2022-02-28 10:43:10|10671.19|10671.19|10671.55|10671.55|10671.55|10671.55|10671.19|10671.19|0
1646045000000|2022-02-28 10:43:20|10670.96|10670.96|10670.61|10670.61|10670.96|10670.96|10670.61|10670.61|0
1646045020000|2022-02-28 10:43:40|10670.86|10670.86|10672.42|10672.42|10672.42|10672.42|10670.86|10670.86|0
1646045040000|2022-02-28 10:44:00|10674|10674|10674|10674|10674|10674|10674|10674|0
1646045050000|2022-02-28 10:44:10|10673.78|10673.78|10673.61|10673.61|10673.86|10673.86|10673.5|10673.5|0
1646045060000|2022-02-28 10:44:20|10673.79|10673.79|10675.71|10675.71|10675.71|10675.71|10673.79|10673.79|0
1646045070000|2022-02-28 10:44:30|10675.82|10675.82|10675.04|10675.04|10675.82|10675.82|10675.04|10675.04|0
1646045080000|2022-02-28 10:44:40|10675.24|10675.24|10675|10675|10675.42|10675.42|10675|10675|0
1646045090000|2022-02-28 10:44:50|10675.33|10675.33|10676.12|10676.12|10676.12|10676.12|10675.33|10675.33|0
1646045100000|2022-02-28 10:45:00|10676.53|10676.53|10678.85|10678.85|10678.85|10678.85|10676.53|10676.53|0
1646045110000|2022-02-28 10:45:10|10679.28|10679.28|10680.84|10680.84|10680.84|10680.84|10679.28|10679.28|0
1646045120000|2022-02-28 10:45:20|10681.27|10681.27|10684.33|10684.33|10684.33|10684.33|10681.27|10681.27|0
1646045130000|2022-02-28 10:45:30|10684.96|10684.96|10684.36|10684.36|10685.16|10685.16|10684.36|10684.36|0
1646045140000|2022-02-28 10:45:40|10684.01|10684.01|10684.01|10684.01|10684.01|10684.01|10684.01|10684.01|0
1646045150000|2022-02-28 10:45:50|10684.21|10684.21|10684.21|10684.21|10684.21|10684.21|10684.21|10684.21|0
1646045160000|2022-02-28 10:46:00|10684.38|10684.38|10684.7|10684.7|10684.86|10684.86|10684.07|10684.07|0
1646045170000|2022-02-28 10:46:10|10684.26|10684.26|10684.77|10684.77|10684.77|10684.77|10684.26|10684.26|0
1646045180000|2022-02-28 10:46:20|10685|10685|10686.59|10686.59|10686.59|10686.59|10685|10685|0
1646045190000|2022-02-28 10:46:30|10686.9|10686.9|10686.82|10686.82|10686.9|10686.9|10686.82|10686.82|0
1646045200000|2022-02-28 10:46:40|10686.38|10686.38|10686.38|10686.38|10686.38|10686.38|10686.38|10686.38|0
1646045230000|2022-02-28 10:47:10|10686.49|10686.49|10687.86|10687.86|10687.86|10687.86|10686.49|10686.49|0
1646045250000|2022-02-28 10:47:30|10688.58|10688.58|10688.58|10688.58|10688.58|10688.58|10688.58|10688.58|0
1646045260000|2022-02-28 10:47:40|10688.76|10688.76|10689.27|10689.27|10689.38|10689.38|10688.76|10688.76|0
1646045270000|2022-02-28 10:47:50|10689.41|10689.41|10689.72|10689.72|10689.72|10689.72|10689.41|10689.41|0
1646045280000|2022-02-28 10:48:00|10689.51|10689.51|10689.83|10689.83|10689.83|10689.83|10689.51|10689.51|0
1646045290000|2022-02-28 10:48:10|10690.03|10690.03|10690.28|10690.28|10690.28|10690.28|10690.03|10690.03|0
1646045300000|2022-02-28 10:48:20|10690.71|10690.71|10691.54|10691.54|10691.85|10691.85|10690.71|10690.71|0
1646045310000|2022-02-28 10:48:30|10691.73|10691.73|10692.14|10692.14|10692.14|10692.14|10691.73|10691.73|0
1646045320000|2022-02-28 10:48:40|10692.29|10692.29|10692.29|10692.29|10692.29|10692.29|10692.29|10692.29|0
1646045340000|2022-02-28 10:49:00|10691.98|10691.98|10692.84|10692.84|10692.84|10692.84|10691.98|10691.98|0
1646045350000|2022-02-28 10:49:10|10693.63|10693.63|10693.81|10693.81|10693.81|10693.81|10693.63|10693.63|0
1646045360000|2022-02-28 10:49:20|10694.04|10694.04|10696.82|10696.82|10696.82|10696.82|10694.04|10694.04|0
1646045370000|2022-02-28 10:49:30|10697.03|10697.03|10700.84|10700.84|10700.84|10700.84|10697.03|10697.03|0
1646045380000|2022-02-28 10:49:40|10701.03|10701.03|10701.03|10701.03|10701.34|10701.34|10701.03|10701.03|0
1646045390000|2022-02-28 10:49:50|10701.19|10701.19|10702.06|10702.06|10702.06|10702.06|10701.19|10701.19|0
1646045400000|2022-02-28 10:50:00|10701.7|10701.7|10701.52|10701.52|10701.7|10701.7|10701.52|10701.52|0
1646045410000|2022-02-28 10:50:10|10700.89|10700.89|10701.38|10701.38|10701.38|10701.38|10700.89|10700.89|0
1646045420000|2022-02-28 10:50:20|10702.31|10702.31|10705.83|10705.83|10705.83|10705.83|10702.31|10702.31|0
1646045430000|2022-02-28 10:50:30|10705.92|10705.92|10705.74|10705.74|10705.92|10705.92|10705.74|10705.74|0
1646045440000|2022-02-28 10:50:40|10706.29|10706.29|10706.29|10706.29|10706.29|10706.29|10706.29|10706.29|0
1646045460000|2022-02-28 10:51:00|10706.06|10706.06|10705.51|10705.51|10706.06|10706.06|10705.51|10705.51|0
1646045470000|2022-02-28 10:51:10|10705.42|10705.42|10704.88|10704.88|10705.42|10705.42|10704.88|10704.88|0
1646045480000|2022-02-28 10:51:20|10705.13|10705.13|10705.52|10705.52|10705.52|10705.52|10705.13|10705.13|0
1646045490000|2022-02-28 10:51:30|10706.31|10706.31|10707.85|10707.85|10707.85|10707.85|10706.21|10706.21|0
1646045500000|2022-02-28 10:51:40|10708.03|10708.03|10708.78|10708.78|10709.14|10709.14|10708.03|10708.03|0
1646045510000|2022-02-28 10:51:50|10708.99|10708.99|10708.99|10708.99|10708.99|10708.99|10708.99|10708.99|0
1646045530000|2022-02-28 10:52:10|10708.78|10708.78|10708.78|10708.78|10708.78|10708.78|10708.78|10708.78|0
1646045540000|2022-02-28 10:52:20|10709.14|10709.14|10709.14|10709.14|10709.14|10709.14|10709.14|10709.14|0
1646045550000|2022-02-28 10:52:30|10708.9|10708.9|10707.99|10707.99|10708.9|10708.9|10707.99|10707.99|0
1646045560000|2022-02-28 10:52:40|10707.77|10707.77|10708.94|10708.94|10708.94|10708.94|10707.36|10707.36|0
1646045570000|2022-02-28 10:52:50|10709.04|10709.04|10708.81|10708.81|10709.04|10709.04|10708.81|10708.81|0
1646045590000|2022-02-28 10:53:10|10708.7|10708.7|10708.7|10708.7|10708.7|10708.7|10708.7|10708.7|0
1646045600000|2022-02-28 10:53:20|10708.34|10708.34|10708.34|10708.34|10708.34|10708.34|10708.34|10708.34|0
1646045620000|2022-02-28 10:53:40|10707.4|10707.4|10707.4|10707.4|10707.4|10707.4|10707.4|10707.4|0
1646045630000|2022-02-28 10:53:50|10705.82|10705.82|10705.82|10705.82|10705.82|10705.82|10705.82|10705.82|0
1646045640000|2022-02-28 10:54:00|10705.71|10705.71|10705.57|10705.57|10705.71|10705.71|10705.57|10705.57|0
1646045660000|2022-02-28 10:54:20|10705.48|10705.48|10705.48|10705.48|10705.48|10705.48|10705.48|10705.48|0
1646045670000|2022-02-28 10:54:30|10705.92|10705.92|10705.92|10705.92|10705.92|10705.92|10705.92|10705.92|0
1646045680000|2022-02-28 10:54:40|10705.43|10705.43|10705.43|10705.43|10705.43|10705.43|10705.43|10705.43|0
1646045690000|2022-02-28 10:54:50|10705|10705|10705.75|10705.75|10705.75|10705.75|10705|10705|0
1646045700000|2022-02-28 10:55:00|10705.03|10705.03|10711.29|10711.29|10711.29|10711.29|10705.03|10705.03|0
1646045710000|2022-02-28 10:55:10|10711.18|10711.18|10710.28|10710.28|10711.18|10711.18|10710.28|10710.28|0
1646045720000|2022-02-28 10:55:20|10709.92|10709.92|10709.92|10709.92|10709.92|10709.92|10709.92|10709.92|0
1646045740000|2022-02-28 10:55:40|10710.03|10710.03|10711.54|10711.54|10711.54|10711.54|10710.03|10710.03|0
1646045750000|2022-02-28 10:55:50|10711.03|10711.03|10711.03|10711.03|10711.03|10711.03|10711.03|10711.03|0
1646045760000|2022-02-28 10:56:00|10711.97|10711.97|10712.16|10712.16|10712.16|10712.16|10711.97|10711.97|0
1646045770000|2022-02-28 10:56:10|10712.35|10712.35|10712.35|10712.35|10712.35|10712.35|10712.35|10712.35|0
1646045780000|2022-02-28 10:56:20|10712.48|10712.48|10712.84|10712.84|10712.84|10712.84|10712.48|10712.48|0
1646045790000|2022-02-28 10:56:30|10712.6|10712.6|10712.6|10712.6|10712.6|10712.6|10712.6|10712.6|0
1646045800000|2022-02-28 10:56:40|10712.46|10712.46|10712.46|10712.46|10712.46|10712.46|10712.46|10712.46|0
1646045810000|2022-02-28 10:56:50|10712.23|10712.23|10714.99|10714.99|10714.99|10714.99|10712.12|10712.12|0
1646045820000|2022-02-28 10:57:00|10714.76|10714.76|10714.81|10714.81|10715.11|10715.11|10714.67|10714.67|0
1646045830000|2022-02-28 10:57:10|10714.07|10714.07|10713.44|10713.44|10714.07|10714.07|10713.44|10713.44|0
1646045840000|2022-02-28 10:57:20|10713.3|10713.3|10713.95|10713.95|10713.95|10713.95|10712.78|10712.78|0
1646045850000|2022-02-28 10:57:30|10714.42|10714.42|10713.86|10713.86|10714.42|10714.42|10713.86|10713.86|0
1646045860000|2022-02-28 10:57:40|10713.42|10713.42|10712.88|10712.88|10713.42|10713.42|10712.88|10712.88|0
1646045870000|2022-02-28 10:57:50|10713.11|10713.11|10713.11|10713.11|10713.11|10713.11|10713.11|10713.11|0
1646045880000|2022-02-28 10:58:00|10713.46|10713.46|10713.82|10713.82|10713.82|10713.82|10713.46|10713.46|0
1646045890000|2022-02-28 10:58:10|10714.18|10714.18|10714.76|10714.76|10714.76|10714.76|10714.18|10714.18|0
1646045900000|2022-02-28 10:58:20|10713.18|10713.18|10713.54|10713.54|10713.54|10713.54|10713.18|10713.18|0
1646045910000|2022-02-28 10:58:30|10714.16|10714.16|10714.97|10714.97|10714.97|10714.97|10714.16|10714.16|0
1646045920000|2022-02-28 10:58:40|10714.75|10714.75|10715.2|10715.2|10715.2|10715.2|10714.75|10714.75|0
1646045930000|2022-02-28 10:58:50|10715.75|10715.75|10716.78|10716.78|10716.78|10716.78|10715.75|10715.75|0
1646045940000|2022-02-28 10:59:00|10716.54|10716.54|10717.57|10717.57|10717.57|10717.57|10715.82|10715.82|0
1646045950000|2022-02-28 10:59:10|10717.8|10717.8|10717.62|10717.62|10717.93|10717.93|10717.49|10717.49|0
1646045960000|2022-02-28 10:59:20|10717.26|10717.26|10717.62|10717.62|10717.62|10717.62|10717.26|10717.26|0
1646045970000|2022-02-28 10:59:30|10719.99|10719.99|10721.57|10721.57|10721.57|10721.57|10719.99|10719.99|0
1646045980000|2022-02-28 10:59:40|10721.85|10721.85|10722.35|10722.35|10722.35|10722.35|10721.85|10721.85|0
1646045990000|2022-02-28 10:59:50|10723.21|10723.21|10727|10727|10727|10727|10723.21|10723.21|0
1646046000000|2022-02-28 11:00:00|10727.16|10727.16|10726.26|10726.26|10727.16|10727.16|10726.26|10726.26|0
1646046010000|2022-02-28 11:00:10|10727.05|10727.05|10728.91|10728.91|10728.91|10728.91|10727.05|10727.05|0
1646046020000|2022-02-28 11:00:20|10729.1|10729.1|10728.31|10728.31|10729.1|10729.1|10728.31|10728.31|0
1646046030000|2022-02-28 11:00:30|10727.85|10727.85|10728.08|10728.08|10728.08|10728.08|10727.85|10727.85|0
1646046040000|2022-02-28 11:00:40|10728.39|10728.39|10728.39|10728.39|10728.39|10728.39|10728.39|10728.39|0
1646046050000|2022-02-28 11:00:50|10729.11|10729.11|10729.31|10729.31|10729.31|10729.31|10728.85|10728.85|0
1646046060000|2022-02-28 11:01:00|10729.1|10729.1|10731.41|10731.41|10731.41|10731.41|10729.1|10729.1|0
1646046070000|2022-02-28 11:01:10|10731.98|10731.98|10734.36|10734.36|10734.36|10734.36|10731.98|10731.98|0
1646046080000|2022-02-28 11:01:20|10734.74|10734.74|10741.67|10741.67|10741.67|10741.67|10734.74|10734.74|0
1646046090000|2022-02-28 11:01:30|10741.83|10741.83|10742.04|10742.04|10742.04|10742.04|10741.83|10741.83|0
1646046110000|2022-02-28 11:01:50|10743.06|10743.06|10743.73|10743.73|10743.96|10743.96|10743.06|10743.06|0
1646046120000|2022-02-28 11:02:00|10745.5|10745.5|10745.76|10745.76|10745.76|10745.76|10745.5|10745.5|0
1646046130000|2022-02-28 11:02:10|10745.13|10745.13|10744.42|10744.42|10745.13|10745.13|10744.42|10744.42|0
1646046140000|2022-02-28 11:02:20|10744.16|10744.16|10744.6|10744.6|10744.6|10744.6|10744.16|10744.16|0
1646046150000|2022-02-28 11:02:30|10744.74|10744.74|10743.81|10743.81|10745.39|10745.39|10743.81|10743.81|0
1646046160000|2022-02-28 11:02:40|10742.89|10742.89|10743.52|10743.52|10743.52|10743.52|10742.89|10742.89|0
1646046170000|2022-02-28 11:02:50|10744.31|10744.31|10744.25|10744.25|10744.5|10744.5|10744.25|10744.25|0
1646046180000|2022-02-28 11:03:00|10744.14|10744.14|10742.42|10742.42|10744.36|10744.36|10741.98|10741.98|0
1646046190000|2022-02-28 11:03:10|10742.77|10742.77|10742.77|10742.77|10742.77|10742.77|10742.77|10742.77|0
1646046200000|2022-02-28 11:03:20|10742.43|10742.43|10741.86|10741.86|10742.43|10742.43|10741.86|10741.86|0
1646046210000|2022-02-28 11:03:30|10740.04|10740.04|10741.27|10741.27|10741.27|10741.27|10740.04|10740.04|0
1646046220000|2022-02-28 11:03:40|10741.45|10741.45|10741.45|10741.45|10741.71|10741.71|10741.45|10741.45|0
1646046240000|2022-02-28 11:04:00|10740.76|10740.76|10740.38|10740.38|10740.76|10740.76|10740.38|10740.38|0
1646046250000|2022-02-28 11:04:10|10742|10742|10742|10742|10742|10742|10742|10742|0
1646046260000|2022-02-28 11:04:20|10741.78|10741.78|10742.4|10742.4|10742.4|10742.4|10741.61|10741.61|0
1646046280000|2022-02-28 11:04:40|10742.61|10742.61|10742.61|10742.61|10742.61|10742.61|10742.61|10742.61|0
1646046290000|2022-02-28 11:04:50|10742.96|10742.96|10742.96|10742.96|10742.96|10742.96|10742.96|10742.96|0
1646046300000|2022-02-28 11:05:00|10743.4|10743.4|10746.83|10746.83|10746.83|10746.83|10743.4|10743.4|0
1646046310000|2022-02-28 11:05:10|10746.98|10746.98|10746.91|10746.91|10748.49|10748.49|10746.91|10746.91|0
1646046340000|2022-02-28 11:05:40|10746.99|10746.99|10747.62|10747.62|10747.62|10747.62|10746.83|10746.83|0
1646046350000|2022-02-28 11:05:50|10747.85|10747.85|10746.04|10746.04|10747.85|10747.85|10746.04|10746.04|0
1646046360000|2022-02-28 11:06:00|10745.32|10745.32|10742.65|10742.65|10745.32|10745.32|10742.65|10742.65|0
1646046370000|2022-02-28 11:06:10|10742.57|10742.57|10742.54|10742.54|10742.57|10742.57|10742.27|10742.27|0
1646046380000|2022-02-28 11:06:20|10741.83|10741.83|10742.07|10742.07|10742.07|10742.07|10741.83|10741.83|0
1646046390000|2022-02-28 11:06:30|10743.62|10743.62|10743.38|10743.38|10743.81|10743.81|10743.38|10743.38|0
1646046410000|2022-02-28 11:06:50|10744.17|10744.17|10744.28|10744.28|10744.28|10744.28|10744.17|10744.17|0
1646046420000|2022-02-28 11:07:00|10744.51|10744.51|10744.51|10744.51|10744.51|10744.51|10744.51|10744.51|0
1646046440000|2022-02-28 11:07:20|10744.88|10744.88|10746.34|10746.34|10746.58|10746.58|10744.88|10744.88|0
1646046470000|2022-02-28 11:07:50|10746.14|10746.14|10745.7|10745.7|10746.14|10746.14|10745.7|10745.7|0
1646046480000|2022-02-28 11:08:00|10747.29|10747.29|10747.64|10747.64|10747.64|10747.64|10747.29|10747.29|0
1646046490000|2022-02-28 11:08:10|10749.02|10749.02|10750.08|10750.08|10750.08|10750.08|10749.02|10749.02|0
1646046500000|2022-02-28 11:08:20|10749.88|10749.88|10750.07|10750.07|10750.31|10750.31|10749.75|10749.75|0
1646046540000|2022-02-28 11:09:00|10749.74|10749.74|10749.38|10749.38|10749.74|10749.74|10749.38|10749.38|0
1646046550000|2022-02-28 11:09:10|10749.3|10749.3|10749.3|10749.3|10749.3|10749.3|10749.3|10749.3|0
1646046560000|2022-02-28 11:09:20|10748.94|10748.94|10746.54|10746.54|10748.94|10748.94|10746.19|10746.19|0
1646046570000|2022-02-28 11:09:30|10746.91|10746.91|10746.91|10746.91|10746.91|10746.91|10746.91|10746.91|0
1646046580000|2022-02-28 11:09:40|10745.99|10745.99|10742.55|10742.55|10745.99|10745.99|10742.55|10742.55|0
1646046590000|2022-02-28 11:09:50|10742.39|10742.39|10742.22|10742.22|10742.39|10742.39|10742.22|10742.22|0
1646046600000|2022-02-28 11:10:00|10742.08|10742.08|10734.52|10734.52|10742.08|10742.08|10734.52|10734.52|0
1646046610000|2022-02-28 11:10:10|10734.88|10734.88|10734.88|10734.88|10734.88|10734.88|10734.88|10734.88|0
1646046620000|2022-02-28 11:10:20|10734.63|10734.63|10734.63|10734.63|10734.63|10734.63|10734.63|10734.63|0
1646046630000|2022-02-28 11:10:30|10734.81|10734.81|10738.48|10738.48|10738.48|10738.48|10734.81|10734.81|0
1646046640000|2022-02-28 11:10:40|10738.67|10738.67|10739.1|10739.1|10739.1|10739.1|10738.67|10738.67|0
1646046650000|2022-02-28 11:10:50|10739.81|10739.81|10739.81|10739.81|10739.81|10739.81|10739.81|10739.81|0
1646046660000|2022-02-28 11:11:00|10741.06|10741.06|10741.01|10741.01|10741.06|10741.06|10740.65|10740.65|0
1646046670000|2022-02-28 11:11:10|10741.26|10741.26|10742.4|10742.4|10742.4|10742.4|10741.26|10741.26|0
1646046680000|2022-02-28 11:11:20|10743.34|10743.34|10743.42|10743.42|10743.42|10743.42|10743.26|10743.26|0
1646046690000|2022-02-28 11:11:30|10744.03|10744.03|10744.03|10744.03|10744.03|10744.03|10744.03|10744.03|0
1646046700000|2022-02-28 11:11:40|10743.84|10743.84|10744.43|10744.43|10744.43|10744.43|10743.66|10743.66|0
1646046720000|2022-02-28 11:12:00|10744.62|10744.62|10745.33|10745.33|10745.33|10745.33|10744.62|10744.62|0
1646046730000|2022-02-28 11:12:10|10745.06|10745.06|10745.49|10745.49|10745.49|10745.49|10745.06|10745.06|0
1646046740000|2022-02-28 11:12:20|10745.13|10745.13|10745.45|10745.45|10745.45|10745.45|10745.13|10745.13|0
1646046760000|2022-02-28 11:12:40|10744.65|10744.65|10744.65|10744.65|10744.65|10744.65|10744.65|10744.65|0
1646046770000|2022-02-28 11:12:50|10745.45|10745.45|10745.45|10745.45|10745.45|10745.45|10745.45|10745.45|0
1646046780000|2022-02-28 11:13:00|10745.58|10745.58|10746.46|10746.46|10746.46|10746.46|10745.58|10745.58|0
1646046790000|2022-02-28 11:13:10|10747.75|10747.75|10747.75|10747.75|10747.75|10747.75|10747.75|10747.75|0
1646046800000|2022-02-28 11:13:20|10748.18|10748.18|10748.59|10748.59|10748.59|10748.59|10748.18|10748.18|0
1646046810000|2022-02-28 11:13:30|10749.31|10749.31|10747.29|10747.29|10749.31|10749.31|10747.29|10747.29|0
1646046820000|2022-02-28 11:13:40|10747.63|10747.63|10747.63|10747.63|10747.63|10747.63|10747.63|10747.63|0
1646046830000|2022-02-28 11:13:50|10748.07|10748.07|10750.28|10750.28|10750.28|10750.28|10748.07|10748.07|0
1646046840000|2022-02-28 11:14:00|10750.62|10750.62|10750.76|10750.76|10750.76|10750.76|10750.62|10750.62|0
1646046850000|2022-02-28 11:14:10|10750.95|10750.95|10750.95|10750.95|10750.95|10750.95|10750.95|10750.95|0
1646046880000|2022-02-28 11:14:40|10750.14|10750.14|10750.14|10750.14|10750.14|10750.14|10750.14|10750.14|0
1646046900000|2022-02-28 11:15:00|10749.07|10749.07|10748.63|10748.63|10749.07|10749.07|10748.63|10748.63|0
1646046910000|2022-02-28 11:15:10|10748.99|10748.99|10749.13|10749.13|10749.13|10749.13|10748.99|10748.99|0
1646046920000|2022-02-28 11:15:20|10748.9|10748.9|10747|10747|10748.9|10748.9|10747|10747|0
1646046930000|2022-02-28 11:15:30|10746.89|10746.89|10745.82|10745.82|10746.89|10746.89|10745.82|10745.82|0
1646046940000|2022-02-28 11:15:40|10745.39|10745.39|10744.18|10744.18|10745.39|10745.39|10744.18|10744.18|0
1646046950000|2022-02-28 11:15:50|10743.74|10743.74|10743.21|10743.21|10743.74|10743.74|10743.21|10743.21|0
1646046960000|2022-02-28 11:16:00|10743.1|10743.1|10742.88|10742.88|10743.1|10743.1|10742.88|10742.88|0
1646046970000|2022-02-28 11:16:10|10742.45|10742.45|10741.95|10741.95|10742.45|10742.45|10741.95|10741.95|0
1646046980000|2022-02-28 11:16:20|10741.76|10741.76|10741.29|10741.29|10741.76|10741.76|10741.29|10741.29|0
1646047000000|2022-02-28 11:16:40|10738.13|10738.13|10739.56|10739.56|10739.56|10739.56|10737.46|10737.46|0
1646047010000|2022-02-28 11:16:50|10739.22|10739.22|10739.54|10739.54|10739.54|10739.54|10739.22|10739.22|0
1646047020000|2022-02-28 11:17:00|10739.25|10739.25|10739.25|10739.25|10739.25|10739.25|10739.25|10739.25|0
1646047030000|2022-02-28 11:17:10|10739.69|10739.69|10739.69|10739.69|10739.69|10739.69|10739.69|10739.69|0
1646047040000|2022-02-28 11:17:20|10740.13|10740.13|10740.13|10740.13|10740.13|10740.13|10740.13|10740.13|0
1646047070000|2022-02-28 11:17:50|10739.7|10739.7|10739.16|10739.16|10739.7|10739.7|10738.91|10738.91|0
1646047080000|2022-02-28 11:18:00|10738.45|10738.45|10736.85|10736.85|10738.45|10738.45|10736.85|10736.85|0
1646047090000|2022-02-28 11:18:10|10737|10737|10737|10737|10737|10737|10737|10737|0
1646047100000|2022-02-28 11:18:20|10737.18|10737.18|10737.18|10737.18|10737.18|10737.18|10737.18|10737.18|0
1646047110000|2022-02-28 11:18:30|10737.04|10737.04|10737.04|10737.04|10737.04|10737.04|10737.04|10737.04|0
1646047120000|2022-02-28 11:18:40|10737.15|10737.15|10737.15|10737.15|10737.15|10737.15|10737.15|10737.15|0
1646047140000|2022-02-28 11:19:00|10737.03|10737.03|10732.92|10732.92|10737.03|10737.03|10732.92|10732.92|0
1646047150000|2022-02-28 11:19:10|10732.65|10732.65|10732.18|10732.18|10732.65|10732.65|10732.18|10732.18|0
1646047160000|2022-02-28 11:19:20|10731.91|10731.91|10724.81|10724.81|10731.91|10731.91|10724.81|10724.81|0
1646047170000|2022-02-28 11:19:30|10724.18|10724.18|10724.02|10724.02|10724.18|10724.18|10723.47|10723.47|0
1646047180000|2022-02-28 11:19:40|10723.65|10723.65|10723.65|10723.65|10723.65|10723.65|10722.86|10722.86|0
1646047190000|2022-02-28 11:19:50|10723.45|10723.45|10722.38|10722.38|10723.45|10723.45|10721.05|10721.05|0
1646047200000|2022-02-28 11:20:00|10721.87|10721.87|10721.87|10721.87|10721.87|10721.87|10721.87|10721.87|0
1646047210000|2022-02-28 11:20:10|10723.1|10723.1|10723.26|10723.26|10723.7|10723.7|10723.1|10723.1|0
1646047220000|2022-02-28 11:20:20|10723.18|10723.18|10723.18|10723.18|10723.18|10723.18|10723.18|10723.18|0
1646047230000|2022-02-28 11:20:30|10723.34|10723.34|10723.34|10723.34|10723.34|10723.34|10723.34|10723.34|0
1646047250000|2022-02-28 11:20:50|10723.57|10723.57|10725.21|10725.21|10725.21|10725.21|10723.21|10723.21|0
1646047260000|2022-02-28 11:21:00|10725.03|10725.03|10724.89|10724.89|10725.03|10725.03|10724.89|10724.89|0
1646047280000|2022-02-28 11:21:20|10725.32|10725.32|10723.76|10723.76|10725.32|10725.32|10723.76|10723.76|0
1646047310000|2022-02-28 11:21:50|10724.19|10724.19|10724.95|10724.95|10724.95|10724.95|10724.19|10724.19|0
1646047330000|2022-02-28 11:22:10|10725.46|10725.46|10725.46|10725.46|10725.7|10725.7|10725.46|10725.46|0
1646047360000|2022-02-28 11:22:40|10725|10725|10725|10725|10725|10725|10725|10725|0
1646047370000|2022-02-28 11:22:50|10725.44|10725.44|10727.03|10727.03|10727.03|10727.03|10725.44|10725.44|0
1646047390000|2022-02-28 11:23:10|10726.59|10726.59|10726.01|10726.01|10726.59|10726.59|10726.01|10726.01|0
1646047400000|2022-02-28 11:23:20|10726.21|10726.21|10726.21|10726.21|10726.21|10726.21|10726.21|10726.21|0
1646047410000|2022-02-28 11:23:30|10726.64|10726.64|10726.79|10726.79|10726.79|10726.79|10726.64|10726.64|0
1646047420000|2022-02-28 11:23:40|10726.45|10726.45|10726.45|10726.45|10726.45|10726.45|10726.45|10726.45|0
1646047430000|2022-02-28 11:23:50|10726.29|10726.29|10725.8|10725.8|10726.29|10726.29|10725.8|10725.8|0
1646047440000|2022-02-28 11:24:00|10726.24|10726.24|10728.4|10728.4|10728.4|10728.4|10726.24|10726.24|0
1646047450000|2022-02-28 11:24:10|10730.26|10730.26|10732.62|10732.62|10732.82|10732.82|10730.26|10730.26|0
1646047460000|2022-02-28 11:24:20|10732.73|10732.73|10732.82|10732.82|10732.96|10732.96|10732.73|10732.73|0
1646047470000|2022-02-28 11:24:30|10733.18|10733.18|10732.39|10732.39|10733.18|10733.18|10732.39|10732.39|0
1646047480000|2022-02-28 11:24:40|10732.75|10732.75|10732.75|10732.75|10732.75|10732.75|10732.75|10732.75|0
1646047510000|2022-02-28 11:25:10|10732.9|10732.9|10734.8|10734.8|10734.8|10734.8|10732.9|10732.9|0
1646047520000|2022-02-28 11:25:20|10734.36|10734.36|10735.85|10735.85|10735.85|10735.85|10734.12|10734.12|0
1646047530000|2022-02-28 11:25:30|10734.99|10734.99|10734.99|10734.99|10734.99|10734.99|10734.99|10734.99|0
1646047540000|2022-02-28 11:25:40|10734.56|10734.56|10734.1|10734.1|10734.56|10734.56|10734.1|10734.1|0
1646047550000|2022-02-28 11:25:50|10734.18|10734.18|10734.26|10734.26|10734.26|10734.26|10734.18|10734.18|0
1646047560000|2022-02-28 11:26:00|10734.6|10734.6|10735.51|10735.51|10735.51|10735.51|10734.6|10734.6|0
1646047570000|2022-02-28 11:26:10|10734.76|10734.76|10733.46|10733.46|10734.76|10734.76|10733.46|10733.46|0
1646047580000|2022-02-28 11:26:20|10733.02|10733.02|10733.02|10733.02|10733.02|10733.02|10733.02|10733.02|0
1646047610000|2022-02-28 11:26:50|10733.18|10733.18|10733.1|10733.1|10733.18|10733.18|10733.1|10733.1|0
1646047620000|2022-02-28 11:27:00|10732.78|10732.78|10732.27|10732.27|10732.78|10732.78|10732.27|10732.27|0
1646047630000|2022-02-28 11:27:10|10732.48|10732.48|10730.97|10730.97|10732.48|10732.48|10730.97|10730.97|0
1646047640000|2022-02-28 11:27:20|10730.67|10730.67|10730.67|10730.67|10730.67|10730.67|10730.67|10730.67|0
1646047650000|2022-02-28 11:27:30|10730.81|10730.81|10730.56|10730.56|10730.81|10730.81|10730.56|10730.56|0
1646047660000|2022-02-28 11:27:40|10729.64|10729.64|10727.15|10727.15|10729.64|10729.64|10727.15|10727.15|0
1646047670000|2022-02-28 11:27:50|10727.38|10727.38|10727.38|10727.38|10727.38|10727.38|10727.38|10727.38|0
1646047680000|2022-02-28 11:28:00|10727.03|10727.03|10727.03|10727.03|10727.03|10727.03|10727.03|10727.03|0
1646047700000|2022-02-28 11:28:20|10726.77|10726.77|10725.45|10725.45|10726.77|10726.77|10725.45|10725.45|0
1646047710000|2022-02-28 11:28:30|10724.57|10724.57|10724.57|10724.57|10724.57|10724.57|10724.57|10724.57|0
1646047720000|2022-02-28 11:28:40|10720.62|10720.62|10721.95|10721.95|10721.95|10721.95|10720.62|10720.62|0
1646047730000|2022-02-28 11:28:50|10721.74|10721.74|10721.27|10721.27|10721.74|10721.74|10721.27|10721.27|0
1646047750000|2022-02-28 11:29:10|10721.57|10721.57|10721.57|10721.57|10721.57|10721.57|10721.57|10721.57|0
1646047770000|2022-02-28 11:29:30|10719.73|10719.73|10719.5|10719.5|10719.73|10719.73|10719.5|10719.5|0
1646047780000|2022-02-28 11:29:40|10719.94|10719.94|10719.94|10719.94|10719.94|10719.94|10719.94|10719.94|0
1646047790000|2022-02-28 11:29:50|10720.21|10720.21|10720.21|10720.21|10720.21|10720.21|10720.21|10720.21|0
1646047800000|2022-02-28 11:30:00|10719.75|10719.75|10717.93|10717.93|10719.75|10719.75|10717.93|10717.93|0
1646047810000|2022-02-28 11:30:10|10717.61|10717.61|10716.06|10716.06|10717.93|10717.93|10716.06|10716.06|0
1646047820000|2022-02-28 11:30:20|10716.3|10716.3|10716.6|10716.6|10716.6|10716.6|10716.3|10716.3|0
1646047830000|2022-02-28 11:30:30|10716.14|10716.14|10716.14|10716.14|10716.14|10716.14|10716.14|10716.14|0
1646047840000|2022-02-28 11:30:40|10715.8|10715.8|10714.21|10714.21|10715.8|10715.8|10714.21|10714.21|0
1646047850000|2022-02-28 11:30:50|10713.55|10713.55|10711.18|10711.18|10713.55|10713.55|10711.18|10711.18|0
1646047860000|2022-02-28 11:31:00|10709.75|10709.75|10710.85|10710.85|10710.98|10710.98|10709.75|10709.75|0
1646047870000|2022-02-28 11:31:10|10711.64|10711.64|10711.64|10711.64|10711.64|10711.64|10711.64|10711.64|0
1646047880000|2022-02-28 11:31:20|10712.43|10712.43|10713.15|10713.15|10713.15|10713.15|10712.43|10712.43|0
1646047910000|2022-02-28 11:31:50|10712.85|10712.85|10713.45|10713.45|10713.45|10713.45|10712.85|10712.85|0
1646047920000|2022-02-28 11:32:00|10713.89|10713.89|10715.21|10715.21|10715.21|10715.21|10713.89|10713.89|0
1646047940000|2022-02-28 11:32:20|10716.01|10716.01|10715.96|10715.96|10716.19|10716.19|10715.96|10715.96|0
1646047950000|2022-02-28 11:32:30|10716.89|10716.89|10717.33|10717.33|10717.77|10717.77|10716.89|10716.89|0
1646047980000|2022-02-28 11:33:00|10716.57|10716.57|10716.92|10716.92|10716.92|10716.92|10716.57|10716.57|0
1646047990000|2022-02-28 11:33:10|10717.07|10717.07|10717.37|10717.37|10717.37|10717.37|10717.07|10717.07|0
1646048010000|2022-02-28 11:33:30|10717.53|10717.53|10717.53|10717.53|10717.53|10717.53|10717.53|10717.53|0
1646048030000|2022-02-28 11:33:50|10717.65|10717.65|10717.76|10717.76|10718.1|10718.1|10717.65|10717.65|0
1646048050000|2022-02-28 11:34:10|10717.65|10717.65|10717.85|10717.85|10717.85|10717.85|10717.65|10717.65|0
1646048060000|2022-02-28 11:34:20|10718.07|10718.07|10718.07|10718.07|10718.07|10718.07|10718.07|10718.07|0
1646048070000|2022-02-28 11:34:30|10717.77|10717.77|10717.77|10717.77|10717.77|10717.77|10717.77|10717.77|0
1646048080000|2022-02-28 11:34:40|10717.91|10717.91|10717.91|10717.91|10717.91|10717.91|10717.91|10717.91|0
1646048100000|2022-02-28 11:35:00|10718.06|10718.06|10720.49|10720.49|10720.49|10720.49|10718.06|10718.06|0
1646048130000|2022-02-28 11:35:30|10720.74|10720.74|10721.39|10721.39|10721.39|10721.39|10720.74|10720.74|0
1646048140000|2022-02-28 11:35:40|10721.73|10721.73|10722.17|10722.17|10722.17|10722.17|10721.73|10721.73|0
1646048150000|2022-02-28 11:35:50|10721.71|10721.71|10722.17|10722.17|10722.17|10722.17|10721.71|10721.71|0
1646048160000|2022-02-28 11:36:00|10722.77|10722.77|10722.77|10722.77|10722.77|10722.77|10722.77|10722.77|0
1646048170000|2022-02-28 11:36:10|10722.41|10722.41|10722.6|10722.6|10722.6|10722.6|10722.41|10722.41|0
1646048190000|2022-02-28 11:36:30|10722.35|10722.35|10722.35|10722.35|10722.35|10722.35|10722.35|10722.35|0
1646048200000|2022-02-28 11:36:40|10722.13|10722.13|10722.13|10722.13|10722.13|10722.13|10722.13|10722.13|0
1646048210000|2022-02-28 11:36:50|10721.72|10721.72|10721.72|10721.72|10721.72|10721.72|10721.72|10721.72|0
1646048220000|2022-02-28 11:37:00|10722.17|10722.17|10721.98|10721.98|10722.17|10722.17|10721.86|10721.86|0
1646048230000|2022-02-28 11:37:10|10721.66|10721.66|10720.37|10720.37|10721.66|10721.66|10720.37|10720.37|0
1646048240000|2022-02-28 11:37:20|10720.78|10720.78|10720.78|10720.78|10720.78|10720.78|10720.78|10720.78|0
1646048250000|2022-02-28 11:37:30|10721.14|10721.14|10721.14|10721.14|10721.14|10721.14|10721.14|10721.14|0
1646048260000|2022-02-28 11:37:40|10720.65|10720.65|10720.76|10720.76|10720.76|10720.76|10720.65|10720.65|0
1646048270000|2022-02-28 11:37:50|10721.08|10721.08|10720.85|10720.85|10721.08|10721.08|10720.85|10720.85|0
1646048280000|2022-02-28 11:38:00|10721.29|10721.29|10722.14|10722.14|10722.14|10722.14|10721.02|10721.02|0
1646048290000|2022-02-28 11:38:10|10720.56|10720.56|10720.37|10720.37|10720.78|10720.78|10720.37|10720.37|0
1646048300000|2022-02-28 11:38:20|10720.62|10720.62|10720.58|10720.58|10720.62|10720.62|10720.37|10720.37|0
1646048310000|2022-02-28 11:38:30|10721.63|10721.63|10721.98|10721.98|10722.08|10722.08|10721.63|10721.63|0
1646048320000|2022-02-28 11:38:40|10722.14|10722.14|10722.14|10722.14|10722.14|10722.14|10722.14|10722.14|0
1646048330000|2022-02-28 11:38:50|10722.37|10722.37|10722.54|10722.54|10722.54|10722.54|10722.37|10722.37|0
1646048340000|2022-02-28 11:39:00|10722.68|10722.68|10723.23|10723.23|10723.23|10723.23|10722.68|10722.68|0
1646048350000|2022-02-28 11:39:10|10723.09|10723.09|10723.09|10723.09|10723.09|10723.09|10723.09|10723.09|0
1646048360000|2022-02-28 11:39:20|10723.21|10723.21|10723.07|10723.07|10723.21|10723.21|10723.07|10723.07|0
1646048380000|2022-02-28 11:39:40|10723.43|10723.43|10724.94|10724.94|10724.94|10724.94|10723.43|10723.43|0
1646048390000|2022-02-28 11:39:50|10724.6|10724.6|10723.72|10723.72|10724.6|10724.6|10723.72|10723.72|0
1646048400000|2022-02-28 11:40:00|10724.13|10724.13|10722.97|10722.97|10724.13|10724.13|10722.97|10722.97|0
1646048410000|2022-02-28 11:40:10|10722.43|10722.43|10720.83|10720.83|10722.43|10722.43|10720.83|10720.83|0
1646048420000|2022-02-28 11:40:20|10720.4|10720.4|10720.3|10720.3|10720.4|10720.4|10719.78|10719.78|0
1646048430000|2022-02-28 11:40:30|10720.1|10720.1|10720.1|10720.1|10720.1|10720.1|10720.1|10720.1|0
1646048440000|2022-02-28 11:40:40|10719.89|10719.89|10719.43|10719.43|10719.89|10719.89|10719.43|10719.43|0
1646048450000|2022-02-28 11:40:50|10718.55|10718.55|10718.34|10718.34|10718.99|10718.99|10718.11|10718.11|0
1646048460000|2022-02-28 11:41:00|10717.99|10717.99|10715.14|10715.14|10717.99|10717.99|10715.14|10715.14|0
1646048470000|2022-02-28 11:41:10|10714.82|10714.82|10714.95|10714.95|10714.95|10714.95|10714.82|10714.82|0
1646048480000|2022-02-28 11:41:20|10715.61|10715.61|10717.24|10717.24|10717.24|10717.24|10715.61|10715.61|0
1646048490000|2022-02-28 11:41:30|10717.36|10717.36|10717.24|10717.24|10717.36|10717.36|10717.24|10717.24|0
1646048500000|2022-02-28 11:41:40|10717.38|10717.38|10717.73|10717.73|10717.95|10717.95|10716.94|10716.94|0
1646048510000|2022-02-28 11:41:50|10717.59|10717.59|10717.59|10717.59|10717.59|10717.59|10717.59|10717.59|0
1646048530000|2022-02-28 11:42:10|10717.83|10717.83|10718.6|10718.6|10718.6|10718.6|10717.83|10717.83|0
1646048540000|2022-02-28 11:42:20|10718.14|10718.14|10717.99|10717.99|10718.14|10718.14|10717.99|10717.99|0
1646048550000|2022-02-28 11:42:30|10718.15|10718.15|10718.51|10718.51|10718.51|10718.51|10718.15|10718.15|0
1646048570000|2022-02-28 11:42:50|10718.21|10718.21|10717.85|10717.85|10718.21|10718.21|10717.85|10717.85|0
1646048580000|2022-02-28 11:43:00|10717.67|10717.67|10717.34|10717.34|10717.67|10717.67|10717.34|10717.34|0
1646048590000|2022-02-28 11:43:10|10717.51|10717.51|10716.94|10716.94|10717.51|10717.51|10716.8|10716.8|0
1646048600000|2022-02-28 11:43:20|10716.69|10716.69|10716.42|10716.42|10716.69|10716.69|10716.15|10716.15|0
1646048610000|2022-02-28 11:43:30|10716.67|10716.67|10716.67|10716.67|10716.67|10716.67|10716.67|10716.67|0
1646048620000|2022-02-28 11:43:40|10715.88|10715.88|10716.9|10716.9|10716.9|10716.9|10715.88|10715.88|0
1646048630000|2022-02-28 11:43:50|10716.59|10716.59|10717.63|10717.63|10717.63|10717.63|10716.59|10716.59|0
1646048650000|2022-02-28 11:44:10|10717.94|10717.94|10717.87|10717.87|10718.32|10718.32|10717.87|10717.87|0
1646048660000|2022-02-28 11:44:20|10718.16|10718.16|10717.96|10717.96|10718.16|10718.16|10717.86|10717.86|0
1646048670000|2022-02-28 11:44:30|10717.52|10717.52|10717.52|10717.52|10717.52|10717.52|10717.52|10717.52|0
1646048680000|2022-02-28 11:44:40|10717.96|10717.96|10718.4|10718.4|10718.4|10718.4|10717.96|10717.96|0
1646048690000|2022-02-28 11:44:50|10718.55|10718.55|10718.7|10718.7|10718.7|10718.7|10718.55|10718.55|0
1646048700000|2022-02-28 11:45:00|10718.91|10718.91|10718.91|10718.91|10718.91|10718.91|10718.91|10718.91|0
1646048710000|2022-02-28 11:45:10|10718.71|10718.71|10717.83|10717.83|10718.71|10718.71|10717.83|10717.83|0
1646048750000|2022-02-28 11:45:50|10717.61|10717.61|10717.61|10717.61|10717.61|10717.61|10717.61|10717.61|0
1646048760000|2022-02-28 11:46:00|10717.76|10717.76|10717.76|10717.76|10717.76|10717.76|10717.76|10717.76|0
1646048780000|2022-02-28 11:46:20|10718.19|10718.19|10718.19|10718.19|10718.19|10718.19|10718.19|10718.19|0
1646048790000|2022-02-28 11:46:30|10717.76|10717.76|10715.66|10715.66|10717.76|10717.76|10715.3|10715.3|0
1646048800000|2022-02-28 11:46:40|10715.1|10715.1|10714.12|10714.12|10715.1|10715.1|10713.84|10713.84|0
1646048810000|2022-02-28 11:46:50|10714.91|10714.91|10714.91|10714.91|10714.91|10714.91|10714.91|10714.91|0
1646048820000|2022-02-28 11:47:00|10715.14|10715.14|10717.9|10717.9|10717.9|10717.9|10715.14|10715.14|0
1646048830000|2022-02-28 11:47:10|10718.04|10718.04|10718.25|10718.25|10718.25|10718.25|10718.04|10718.04|0
1646048840000|2022-02-28 11:47:20|10717.62|10717.62|10718.06|10718.06|10718.06|10718.06|10717.62|10717.62|0
1646048850000|2022-02-28 11:47:30|10718.53|10718.53|10720.88|10720.88|10721.09|10721.09|10718.53|10718.53|0
1646048860000|2022-02-28 11:47:40|10721.08|10721.08|10721.08|10721.08|10721.08|10721.08|10721.08|10721.08|0
1646048870000|2022-02-28 11:47:50|10721.59|10721.59|10721.75|10721.75|10721.75|10721.75|10721.59|10721.59|0
1646048880000|2022-02-28 11:48:00|10721.6|10721.6|10721.6|10721.6|10721.6|10721.6|10721.6|10721.6|0
1646048900000|2022-02-28 11:48:20|10721.45|10721.45|10721.45|10721.45|10721.45|10721.45|10721.45|10721.45|0
1646048940000|2022-02-28 11:49:00|10723.82|10723.82|10725.09|10725.09|10725.09|10725.09|10723.82|10723.82|0
1646048950000|2022-02-28 11:49:10|10724.65|10724.65|10724.22|10724.22|10724.65|10724.65|10724.22|10724.22|0
1646048960000|2022-02-28 11:49:20|10724.91|10724.91|10725.16|10725.16|10725.16|10725.16|10724.91|10724.91|0
1646048970000|2022-02-28 11:49:30|10725.38|10725.38|10725.82|10725.82|10725.82|10725.82|10725.38|10725.38|0
1646048980000|2022-02-28 11:49:40|10726.26|10726.26|10726.45|10726.45|10726.54|10726.54|10726.26|10726.26|0
1646049000000|2022-02-28 11:50:00|10726.61|10726.61|10726.92|10726.92|10726.92|10726.92|10726.61|10726.61|0
1646049010000|2022-02-28 11:50:10|10727.06|10727.06|10727.06|10727.06|10727.06|10727.06|10727.06|10727.06|0
1646049020000|2022-02-28 11:50:20|10726.7|10726.7|10727.61|10727.61|10727.61|10727.61|10726.7|10726.7|0
1646049030000|2022-02-28 11:50:30|10728.23|10728.23|10728.86|10728.86|10728.86|10728.86|10728.23|10728.23|0
1646049040000|2022-02-28 11:50:40|10728.56|10728.56|10727.66|10727.66|10728.56|10728.56|10726.78|10726.78|0
1646049050000|2022-02-28 11:50:50|10727.95|10727.95|10728.04|10728.04|10728.04|10728.04|10727.9|10727.9|0
1646049070000|2022-02-28 11:51:10|10728.18|10728.18|10728.18|10728.18|10728.18|10728.18|10728.18|10728.18|0
1646049080000|2022-02-28 11:51:20|10728.09|10728.09|10726.28|10726.28|10728.09|10728.09|10726.28|10726.28|0
1646049090000|2022-02-28 11:51:30|10725.85|10725.85|10725.54|10725.54|10725.85|10725.85|10725.54|10725.54|0
1646049120000|2022-02-28 11:52:00|10725.09|10725.09|10723.63|10723.63|10725.09|10725.09|10723.63|10723.63|0
1646049130000|2022-02-28 11:52:10|10723.33|10723.33|10723.33|10723.33|10723.33|10723.33|10723.33|10723.33|0
1646049170000|2022-02-28 11:52:50|10722.89|10722.89|10722.11|10722.11|10722.89|10722.89|10722.11|10722.11|0
1646049180000|2022-02-28 11:53:00|10722.2|10722.2|10722.11|10722.11|10722.2|10722.2|10722.11|10722.11|0
1646049200000|2022-02-28 11:53:20|10720.53|10720.53|10719.5|10719.5|10720.53|10720.53|10719.5|10719.5|0
1646049210000|2022-02-28 11:53:30|10717.95|10717.95|10716.62|10716.62|10717.95|10717.95|10716.62|10716.62|0
1646049220000|2022-02-28 11:53:40|10716.91|10716.91|10716.56|10716.56|10716.91|10716.91|10716.56|10716.56|0
1646049240000|2022-02-28 11:54:00|10715.13|10715.13|10715.13|10715.13|10715.13|10715.13|10715.13|10715.13|0
1646049250000|2022-02-28 11:54:10|10714.77|10714.77|10715.13|10715.13|10715.13|10715.13|10714.77|10714.77|0
1646049260000|2022-02-28 11:54:20|10714.83|10714.83|10717.82|10717.82|10717.82|10717.82|10714.83|10714.83|0
1646049290000|2022-02-28 11:54:50|10718.18|10718.18|10720.01|10720.01|10720.01|10720.01|10718.18|10718.18|0
1646049310000|2022-02-28 11:55:10|10719.87|10719.87|10720.15|10720.15|10720.15|10720.15|10719.87|10719.87|0
1646049320000|2022-02-28 11:55:20|10720.23|10720.23|10721.05|10721.05|10721.05|10721.05|10718.7|10718.7|0
1646049350000|2022-02-28 11:55:50|10721.76|10721.76|10722.9|10722.9|10722.99|10722.99|10721.76|10721.76|0
1646049360000|2022-02-28 11:56:00|10722.66|10722.66|10723.93|10723.93|10724.27|10724.27|10722.66|10722.66|0
1646049370000|2022-02-28 11:56:10|10723.74|10723.74|10723.15|10723.15|10723.94|10723.94|10723.15|10723.15|0
1646049380000|2022-02-28 11:56:20|10723.51|10723.51|10723.51|10723.51|10723.51|10723.51|10723.51|10723.51|0
1646049390000|2022-02-28 11:56:30|10723.32|10723.32|10721.76|10721.76|10723.32|10723.32|10721.63|10721.63|0
1646049400000|2022-02-28 11:56:40|10721.65|10721.65|10721.65|10721.65|10721.65|10721.65|10721.65|10721.65|0
1646049410000|2022-02-28 11:56:50|10721.95|10721.95|10722.81|10722.81|10722.81|10722.81|10721.95|10721.95|0
1646049420000|2022-02-28 11:57:00|10723.16|10723.16|10723.74|10723.74|10723.74|10723.74|10723.16|10723.16|0
1646049430000|2022-02-28 11:57:10|10723.44|10723.44|10724.06|10724.06|10724.06|10724.06|10723.44|10723.44|0
1646049440000|2022-02-28 11:57:20|10724.96|10724.96|10725.39|10725.39|10725.39|10725.39|10724.96|10724.96|0
1646049450000|2022-02-28 11:57:30|10725.82|10725.82|10725.82|10725.82|10725.82|10725.82|10725.82|10725.82|0
1646049460000|2022-02-28 11:57:40|10726.19|10726.19|10727.13|10727.13|10727.13|10727.13|10726.19|10726.19|0
1646049470000|2022-02-28 11:57:50|10730.29|10730.29|10729.03|10729.03|10730.46|10730.46|10729.03|10729.03|0
1646049480000|2022-02-28 11:58:00|10729.44|10729.44|10729.23|10729.23|10729.44|10729.44|10729.23|10729.23|0
1646049520000|2022-02-28 11:58:40|10728.77|10728.77|10729.09|10729.09|10729.09|10729.09|10727.7|10727.7|0
1646049530000|2022-02-28 11:58:50|10728.78|10728.78|10728.78|10728.78|10728.78|10728.78|10728.78|10728.78|0
1646049540000|2022-02-28 11:59:00|10729.22|10729.22|10729.22|10729.22|10729.22|10729.22|10729.22|10729.22|0
1646049550000|2022-02-28 11:59:10|10729.57|10729.57|10730.16|10730.16|10730.16|10730.16|10729.57|10729.57|0
1646049570000|2022-02-28 11:59:30|10730.47|10730.47|10730.47|10730.47|10730.47|10730.47|10730.47|10730.47|0
1646049590000|2022-02-28 11:59:50|10730.24|10730.24|10727.5|10727.5|10730.24|10730.24|10727.5|10727.5|0
1646049600000|2022-02-28 12:00:00|10727.07|10727.07|10728.2|10728.2|10728.2|10728.2|10726.97|10726.97|0
1646049610000|2022-02-28 12:00:10|10728.35|10728.35|10728.35|10728.35|10728.35|10728.35|10728.35|10728.35|0
1646049620000|2022-02-28 12:00:20|10728.2|10728.2|10728.2|10728.2|10728.2|10728.2|10728.2|10728.2|0
1646049630000|2022-02-28 12:00:30|10728.05|10728.05|10727.75|10727.75|10728.05|10728.05|10727.75|10727.75|0
1646049650000|2022-02-28 12:00:50|10728.13|10728.13|10728.13|10728.13|10728.13|10728.13|10728.13|10728.13|0
1646049660000|2022-02-28 12:01:00|10728.81|10728.81|10728.81|10728.81|10728.81|10728.81|10728.81|10728.81|0
1646049670000|2022-02-28 12:01:10|10728.41|10728.41|10728.41|10728.41|10728.41|10728.41|10728.41|10728.41|0
1646049680000|2022-02-28 12:01:20|10729.1|10729.1|10729.1|10729.1|10729.1|10729.1|10729.1|10729.1|0
1646049690000|2022-02-28 12:01:30|10728.89|10728.89|10728.89|10728.89|10729|10729|10728.89|10728.89|0
1646049700000|2022-02-28 12:01:40|10729.25|10729.25|10729.25|10729.25|10729.25|10729.25|10729.25|10729.25|0
1646049710000|2022-02-28 12:01:50|10729.71|10729.71|10730.14|10730.14|10730.14|10730.14|10729.71|10729.71|0
1646049720000|2022-02-28 12:02:00|10730.93|10730.93|10732.01|10732.01|10732.01|10732.01|10730.93|10730.93|0
1646049730000|2022-02-28 12:02:10|10732.35|10732.35|10733.01|10733.01|10733.01|10733.01|10732.35|10732.35|0
1646049750000|2022-02-28 12:02:30|10732.82|10732.82|10732.51|10732.51|10732.82|10732.82|10732.51|10732.51|0
1646049760000|2022-02-28 12:02:40|10732.62|10732.62|10732.38|10732.38|10732.62|10732.62|10732.38|10732.38|0
1646049770000|2022-02-28 12:02:50|10732.03|10732.03|10731.24|10731.24|10732.03|10732.03|10731.24|10731.24|0
1646049780000|2022-02-28 12:03:00|10731.95|10731.95|10730.68|10730.68|10731.95|10731.95|10730.68|10730.68|0
1646049790000|2022-02-28 12:03:10|10730.37|10730.37|10730.49|10730.49|10730.49|10730.49|10730.37|10730.37|0
1646049810000|2022-02-28 12:03:30|10730.79|10730.79|10731.15|10731.15|10731.86|10731.86|10730.79|10730.79|0
1646049820000|2022-02-28 12:03:40|10731|10731|10731.2|10731.2|10731.2|10731.2|10731|10731|0
1646049850000|2022-02-28 12:04:10|10730.92|10730.92|10733.98|10733.98|10733.98|10733.98|10730.92|10730.92|0
1646049860000|2022-02-28 12:04:20|10734.17|10734.17|10733.95|10733.95|10734.17|10734.17|10733.45|10733.45|0
1646049870000|2022-02-28 12:04:30|10734.66|10734.66|10734.86|10734.86|10734.86|10734.86|10734.66|10734.66|0
1646049880000|2022-02-28 12:04:40|10734.7|10734.7|10735.18|10735.18|10735.18|10735.18|10734.7|10734.7|0
1646049890000|2022-02-28 12:04:50|10735.62|10735.62|10736.18|10736.18|10736.18|10736.18|10735.62|10735.62|0
1646049900000|2022-02-28 12:05:00|10736.61|10736.61|10739.75|10739.75|10739.75|10739.75|10736.18|10736.18|0
1646049910000|2022-02-28 12:05:10|10739.52|10739.52|10739.57|10739.57|10739.57|10739.57|10739.22|10739.22|0
1646049920000|2022-02-28 12:05:20|10739.81|10739.81|10739.81|10739.81|10740.24|10740.24|10739.81|10739.81|0
1646049930000|2022-02-28 12:05:30|10740.24|10740.24|10740.24|10740.24|10740.24|10740.24|10740.24|10740.24|0
1646049940000|2022-02-28 12:05:40|10739.45|10739.45|10739.45|10739.45|10739.45|10739.45|10739.45|10739.45|0
1646049960000|2022-02-28 12:06:00|10740.06|10740.06|10740.06|10740.06|10740.06|10740.06|10740.06|10740.06|0
1646049980000|2022-02-28 12:06:20|10740.33|10740.33|10741.38|10741.38|10741.51|10741.51|10740.33|10740.33|0
1646049990000|2022-02-28 12:06:30|10741.05|10741.05|10741.46|10741.46|10741.63|10741.63|10741.05|10741.05|0
1646050010000|2022-02-28 12:06:50|10741.15|10741.15|10741.15|10741.15|10741.15|10741.15|10741.15|10741.15|0
1646050020000|2022-02-28 12:07:00|10742.03|10742.03|10740.12|10740.12|10742.46|10742.46|10739.96|10739.96|0
1646050030000|2022-02-28 12:07:10|10739.99|10739.99|10739.99|10739.99|10739.99|10739.99|10739.99|10739.99|0
1646050060000|2022-02-28 12:07:40|10740.13|10740.13|10741.71|10741.71|10741.71|10741.71|10740.13|10740.13|0
1646050070000|2022-02-28 12:07:50|10741.41|10741.41|10741.41|10741.41|10741.41|10741.41|10741.41|10741.41|0
1646050080000|2022-02-28 12:08:00|10741.68|10741.68|10742.47|10742.47|10742.47|10742.47|10741.68|10741.68|0
1646050090000|2022-02-28 12:08:10|10742.25|10742.25|10741.97|10741.97|10742.25|10742.25|10741.97|10741.97|0
1646050100000|2022-02-28 12:08:20|10741.62|10741.62|10741.6|10741.6|10741.62|10741.62|10741.26|10741.26|0
1646050110000|2022-02-28 12:08:30|10741.96|10741.96|10741.72|10741.72|10741.96|10741.96|10741.72|10741.72|0
1646050120000|2022-02-28 12:08:40|10741.95|10741.95|10742.55|10742.55|10742.55|10742.55|10741.95|10741.95|0
1646050130000|2022-02-28 12:08:50|10742.9|10742.9|10742.9|10742.9|10742.9|10742.9|10742.9|10742.9|0
1646050140000|2022-02-28 12:09:00|10742.46|10742.46|10742.9|10742.9|10742.9|10742.9|10742.46|10742.46|0
1646050150000|2022-02-28 12:09:10|10743.06|10743.06|10743.06|10743.06|10743.06|10743.06|10743.06|10743.06|0
1646050160000|2022-02-28 12:09:20|10743.5|10743.5|10743.21|10743.21|10744.36|10744.36|10743.21|10743.21|0
1646050170000|2022-02-28 12:09:30|10742.98|10742.98|10742.98|10742.98|10742.98|10742.98|10742.98|10742.98|0
1646050200000|2022-02-28 12:10:00|10743.41|10743.41|10742.98|10742.98|10743.41|10743.41|10742.98|10742.98|0
1646050210000|2022-02-28 12:10:10|10743.23|10743.23|10742.43|10742.43|10743.44|10743.44|10742.43|10742.43|0
1646050220000|2022-02-28 12:10:20|10742.08|10742.08|10741.72|10741.72|10742.08|10742.08|10741.36|10741.36|0
1646050230000|2022-02-28 12:10:30|10741.36|10741.36|10741.22|10741.22|10741.72|10741.72|10741.22|10741.22|0
1646050250000|2022-02-28 12:10:50|10740.77|10740.77|10740.77|10740.77|10740.77|10740.77|10740.77|10740.77|0
1646050260000|2022-02-28 12:11:00|10740.47|10740.47|10741.63|10741.63|10741.63|10741.63|10740.47|10740.47|0
1646050270000|2022-02-28 12:11:10|10741.88|10741.88|10742.03|10742.03|10743.04|10743.04|10741.78|10741.78|0
1646050280000|2022-02-28 12:11:20|10741.78|10741.78|10743.54|10743.54|10743.54|10743.54|10741.59|10741.59|0
1646050290000|2022-02-28 12:11:30|10743.66|10743.66|10743.66|10743.66|10743.66|10743.66|10743.66|10743.66|0
1646050300000|2022-02-28 12:11:40|10743.49|10743.49|10743.49|10743.49|10743.49|10743.49|10743.49|10743.49|0
1646050310000|2022-02-28 12:11:50|10743.38|10743.38|10743.91|10743.91|10743.91|10743.91|10743.38|10743.38|0
1646050320000|2022-02-28 12:12:00|10744.13|10744.13|10744.31|10744.31|10744.49|10744.49|10743.91|10743.91|0
1646050330000|2022-02-28 12:12:10|10744.09|10744.09|10743.88|10743.88|10744.09|10744.09|10743.88|10743.88|0
1646050340000|2022-02-28 12:12:20|10743.52|10743.52|10743.17|10743.17|10743.52|10743.52|10743.17|10743.17|0
1646050350000|2022-02-28 12:12:30|10742.98|10742.98|10742.75|10742.75|10742.98|10742.98|10742.75|10742.75|0
1646050380000|2022-02-28 12:13:00|10742.39|10742.39|10742.39|10742.39|10742.39|10742.39|10742.39|10742.39|0
1646050390000|2022-02-28 12:13:10|10742.75|10742.75|10743.29|10743.29|10743.29|10743.29|10742.75|10742.75|0
1646050400000|2022-02-28 12:13:20|10743.73|10743.73|10743.73|10743.73|10743.73|10743.73|10743.73|10743.73|0
1646050410000|2022-02-28 12:13:30|10744.16|10744.16|10746.55|10746.55|10746.71|10746.71|10743.73|10743.73|0
1646050420000|2022-02-28 12:13:40|10746.37|10746.37|10744.37|10744.37|10746.37|10746.37|10744.37|10744.37|0
1646050430000|2022-02-28 12:13:50|10743.02|10743.02|10743.04|10743.04|10743.04|10743.04|10742.72|10742.72|0
1646050440000|2022-02-28 12:14:00|10742.68|10742.68|10743.13|10743.13|10743.13|10743.13|10742.27|10742.27|0
1646050460000|2022-02-28 12:14:20|10743.76|10743.76|10743.5|10743.5|10743.76|10743.76|10743.45|10743.45|0
1646050480000|2022-02-28 12:14:40|10742.62|10742.62|10742.79|10742.79|10742.79|10742.79|10742.62|10742.62|0
1646050520000|2022-02-28 12:15:20|10742.62|10742.62|10741.03|10741.03|10742.62|10742.62|10741.03|10741.03|0
1646050530000|2022-02-28 12:15:30|10740.85|10740.85|10740.85|10740.85|10740.85|10740.85|10740.85|10740.85|0
1646050540000|2022-02-28 12:15:40|10740.06|10740.06|10739.6|10739.6|10740.06|10740.06|10739.6|10739.6|0
1646050550000|2022-02-28 12:15:50|10739.85|10739.85|10739.52|10739.52|10739.85|10739.85|10739.52|10739.52|0
1646050560000|2022-02-28 12:16:00|10739.08|10739.08|10738.97|10738.97|10739.08|10739.08|10738.97|10738.97|0
1646050570000|2022-02-28 12:16:10|10738.11|10738.11|10737.24|10737.24|10738.11|10738.11|10737.24|10737.24|0
1646050580000|2022-02-28 12:16:20|10737.06|10737.06|10735.32|10735.32|10737.06|10737.06|10735.32|10735.32|0
1646050590000|2022-02-28 12:16:30|10734.89|10734.89|10734.89|10734.89|10734.89|10734.89|10734.89|10734.89|0
1646050620000|2022-02-28 12:17:00|10735.37|10735.37|10735.37|10735.37|10735.37|10735.37|10735.37|10735.37|0
1646050640000|2022-02-28 12:17:20|10735.73|10735.73|10736.24|10736.24|10736.52|10736.52|10735.73|10735.73|0
1646050660000|2022-02-28 12:17:40|10735.45|10735.45|10735.1|10735.1|10735.45|10735.45|10735.1|10735.1|0
1646050670000|2022-02-28 12:17:50|10734.99|10734.99|10734.88|10734.88|10735.09|10735.09|10734.88|10734.88|0
1646050690000|2022-02-28 12:18:10|10734.73|10734.73|10734|10734|10734.73|10734.73|10734|10734|0
1646050700000|2022-02-28 12:18:20|10732.68|10732.68|10731.66|10731.66|10732.68|10732.68|10731.66|10731.66|0
1646050710000|2022-02-28 12:18:30|10730.95|10730.95|10731.5|10731.5|10731.65|10731.65|10730.5|10730.5|0
1646050720000|2022-02-28 12:18:40|10731.2|10731.2|10731.24|10731.24|10731.35|10731.35|10731.2|10731.2|0
1646050730000|2022-02-28 12:18:50|10732.03|10732.03|10731.96|10731.96|10732.72|10732.72|10731.96|10731.96|0
1646050740000|2022-02-28 12:19:00|10731.71|10731.71|10733.45|10733.45|10733.45|10733.45|10731.46|10731.46|0
1646050760000|2022-02-28 12:19:20|10733.18|10733.18|10733.07|10733.07|10733.18|10733.18|10733.07|10733.07|0
1646050780000|2022-02-28 12:19:40|10732.7|10732.7|10732.6|10732.6|10732.7|10732.7|10732.6|10732.6|0
1646050790000|2022-02-28 12:19:50|10733.04|10733.04|10735.08|10735.08|10735.08|10735.08|10733.04|10733.04|0
1646050800000|2022-02-28 12:20:00|10735.43|10735.43|10739.02|10739.02|10739.02|10739.02|10735.43|10735.43|0
1646050810000|2022-02-28 12:20:10|10739.53|10739.53|10740.69|10740.69|10740.69|10740.69|10739.53|10739.53|0
1646050820000|2022-02-28 12:20:20|10740.81|10740.81|10741.47|10741.47|10741.47|10741.47|10740.81|10740.81|0
1646050830000|2022-02-28 12:20:30|10742.28|10742.28|10743.15|10743.15|10743.15|10743.15|10742.28|10742.28|0
1646050840000|2022-02-28 12:20:40|10743.58|10743.58|10744.12|10744.12|10744.37|10744.37|10743.58|10743.58|0
1646050850000|2022-02-28 12:20:50|10744.31|10744.31|10744.97|10744.97|10744.97|10744.97|10744.31|10744.31|0
1646050860000|2022-02-28 12:21:00|10744.51|10744.51|10746.81|10746.81|10746.81|10746.81|10744.51|10744.51|0
1646050870000|2022-02-28 12:21:10|10747.22|10747.22|10747.22|10747.22|10747.22|10747.22|10747.22|10747.22|0
1646050880000|2022-02-28 12:21:20|10746.97|10746.97|10746.97|10746.97|10746.97|10746.97|10746.97|10746.97|0
1646050890000|2022-02-28 12:21:30|10747.48|10747.48|10747.68|10747.68|10747.68|10747.68|10747.48|10747.48|0
1646050900000|2022-02-28 12:21:40|10747.76|10747.76|10748.89|10748.89|10748.89|10748.89|10747.76|10747.76|0
1646050910000|2022-02-28 12:21:50|10749.15|10749.15|10752.39|10752.39|10752.39|10752.39|10749.15|10749.15|0
1646050920000|2022-02-28 12:22:00|10752.58|10752.58|10753.36|10753.36|10753.37|10753.37|10752.5|10752.5|0
1646050930000|2022-02-28 12:22:10|10753.57|10753.57|10754.05|10754.05|10754.05|10754.05|10753.57|10753.57|0
1646050940000|2022-02-28 12:22:20|10753.74|10753.74|10753.74|10753.74|10753.74|10753.74|10753.74|10753.74|0
1646050950000|2022-02-28 12:22:30|10753.51|10753.51|10752.37|10752.37|10753.51|10753.51|10752.37|10752.37|0
1646050970000|2022-02-28 12:22:50|10752.78|10752.78|10752.78|10752.78|10752.78|10752.78|10752.78|10752.78|0
1646050990000|2022-02-28 12:23:10|10752.35|10752.35|10752.35|10752.35|10752.35|10752.35|10752.35|10752.35|0
1646051000000|2022-02-28 12:23:20|10752.6|10752.6|10752.24|10752.24|10752.6|10752.6|10752.24|10752.24|0
1646051030000|2022-02-28 12:23:50|10752.57|10752.57|10752.72|10752.72|10753.15|10753.15|10752.47|10752.47|0
1646051040000|2022-02-28 12:24:00|10752.35|10752.35|10753.58|10753.58|10753.58|10753.58|10751.92|10751.92|0
1646051060000|2022-02-28 12:24:20|10754.04|10754.04|10754.04|10754.04|10754.04|10754.04|10754.04|10754.04|0
1646051070000|2022-02-28 12:24:30|10754.83|10754.83|10754.83|10754.83|10754.83|10754.83|10754.83|10754.83|0
1646051080000|2022-02-28 12:24:40|10755.81|10755.81|10756.48|10756.48|10756.48|10756.48|10755.81|10755.81|0
1646051090000|2022-02-28 12:24:50|10756.82|10756.82|10757.89|10757.89|10757.89|10757.89|10756.82|10756.82|0
1646051100000|2022-02-28 12:25:00|10758|10758|10757.97|10757.97|10758.3|10758.3|10757.28|10757.28|0
1646051110000|2022-02-28 12:25:10|10758.76|10758.76|10758.76|10758.76|10758.76|10758.76|10758.76|10758.76|0
1646051120000|2022-02-28 12:25:20|10759.11|10759.11|10759.42|10759.42|10759.42|10759.42|10759.11|10759.11|0
1646051130000|2022-02-28 12:25:30|10759.25|10759.25|10759.25|10759.25|10759.25|10759.25|10759.25|10759.25|0
1646051140000|2022-02-28 12:25:40|10758.94|10758.94|10757.68|10757.68|10758.94|10758.94|10757.36|10757.36|0
1646051150000|2022-02-28 12:25:50|10757.19|10757.19|10757.19|10757.19|10757.19|10757.19|10757.19|10757.19|0
1646051160000|2022-02-28 12:26:00|10756.85|10756.85|10756.82|10756.82|10756.85|10756.85|10756.73|10756.73|0
1646051170000|2022-02-28 12:26:10|10756.9|10756.9|10756.9|10756.9|10756.9|10756.9|10756.9|10756.9|0
1646051180000|2022-02-28 12:26:20|10756.82|10756.82|10756.82|10756.82|10756.82|10756.82|10756.82|10756.82|0
1646051200000|2022-02-28 12:26:40|10756.21|10756.21|10754.98|10754.98|10756.21|10756.21|10754.98|10754.98|0
1646051210000|2022-02-28 12:26:50|10754.1|10754.1|10752.84|10752.84|10754.1|10754.1|10752.84|10752.84|0
1646051220000|2022-02-28 12:27:00|10753.15|10753.15|10754.52|10754.52|10754.52|10754.52|10752.4|10752.4|0
1646051230000|2022-02-28 12:27:10|10754.34|10754.34|10754.34|10754.34|10754.34|10754.34|10754.34|10754.34|0
1646051240000|2022-02-28 12:27:20|10754.54|10754.54|10754.54|10754.54|10754.54|10754.54|10754.54|10754.54|0
1646051280000|2022-02-28 12:28:00|10754.31|10754.31|10754.31|10754.31|10754.31|10754.31|10754.31|10754.31|0
1646051290000|2022-02-28 12:28:10|10752.99|10752.99|10753.36|10753.36|10753.36|10753.36|10752.99|10752.99|0
1646051300000|2022-02-28 12:28:20|10753.61|10753.61|10753.61|10753.61|10753.61|10753.61|10753.61|10753.61|0
1646051310000|2022-02-28 12:28:30|10753.84|10753.84|10754.47|10754.47|10754.47|10754.47|10753.84|10753.84|0
1646051320000|2022-02-28 12:28:40|10754.17|10754.17|10754.17|10754.17|10754.17|10754.17|10754.17|10754.17|0
1646051340000|2022-02-28 12:29:00|10753.73|10753.73|10749.83|10749.83|10753.73|10753.73|10749.83|10749.83|0
1646051350000|2022-02-28 12:29:10|10750.1|10750.1|10749|10749|10750.1|10750.1|10748.89|10748.89|0
1646051360000|2022-02-28 12:29:20|10748.9|10748.9|10748.9|10748.9|10748.9|10748.9|10748.9|10748.9|0
1646051370000|2022-02-28 12:29:30|10748.75|10748.75|10749.37|10749.37|10749.37|10749.37|10748.75|10748.75|0
1646051380000|2022-02-28 12:29:40|10749.62|10749.62|10749.78|10749.78|10750.41|10750.41|10749.62|10749.62|0
1646051400000|2022-02-28 12:30:00|10750.67|10750.67|10750.67|10750.67|10750.67|10750.67|10750.67|10750.67|0
1646051410000|2022-02-28 12:30:10|10751.11|10751.11|10752.11|10752.11|10752.11|10752.11|10751.11|10751.11|0
1646051420000|2022-02-28 12:30:20|10751.81|10751.81|10753.88|10753.88|10753.88|10753.88|10751.81|10751.81|0
1646051430000|2022-02-28 12:30:30|10753.58|10753.58|10752.79|10752.79|10753.58|10753.58|10752.79|10752.79|0
1646051440000|2022-02-28 12:30:40|10753.1|10753.1|10754.6|10754.6|10754.6|10754.6|10753.1|10753.1|0
1646051450000|2022-02-28 12:30:50|10753.68|10753.68|10753.43|10753.43|10753.68|10753.68|10753.43|10753.43|0
1646051460000|2022-02-28 12:31:00|10753.29|10753.29|10753.4|10753.4|10753.4|10753.4|10753.29|10753.29|0
1646051470000|2022-02-28 12:31:10|10753.64|10753.64|10754.35|10754.35|10755.38|10755.38|10753.64|10753.64|0
1646051480000|2022-02-28 12:31:20|10754.63|10754.63|10754.63|10754.63|10754.76|10754.76|10754.63|10754.63|0
1646051490000|2022-02-28 12:31:30|10754.49|10754.49|10754.49|10754.49|10754.49|10754.49|10754.49|10754.49|0
1646051500000|2022-02-28 12:31:40|10754.26|10754.26|10754.26|10754.26|10754.26|10754.26|10754.26|10754.26|0
1646051510000|2022-02-28 12:31:50|10754.01|10754.01|10754.01|10754.01|10754.01|10754.01|10754.01|10754.01|0
1646051520000|2022-02-28 12:32:00|10753.65|10753.65|10752.36|10752.36|10753.65|10753.65|10752.36|10752.36|0
1646051540000|2022-02-28 12:32:20|10751.9|10751.9|10751.9|10751.9|10752|10752|10751.79|10751.79|0
1646051560000|2022-02-28 12:32:40|10751.27|10751.27|10750.95|10750.95|10751.27|10751.27|10750.95|10750.95|0
1646051580000|2022-02-28 12:33:00|10751.39|10751.39|10751.39|10751.39|10751.39|10751.39|10751.39|10751.39|0
1646051600000|2022-02-28 12:33:20|10751.49|10751.49|10753.76|10753.76|10753.76|10753.76|10751.49|10751.49|0
1646051610000|2022-02-28 12:33:30|10754.12|10754.12|10754.68|10754.68|10754.68|10754.68|10754.12|10754.12|0
1646051620000|2022-02-28 12:33:40|10754.99|10754.99|10754.65|10754.65|10754.99|10754.99|10754.65|10754.65|0
1646051630000|2022-02-28 12:33:50|10754.86|10754.86|10755.06|10755.06|10755.06|10755.06|10754.86|10754.86|0
1646051640000|2022-02-28 12:34:00|10754.82|10754.82|10754.58|10754.58|10754.82|10754.82|10754.58|10754.58|0
1646051650000|2022-02-28 12:34:10|10755.37|10755.37|10756.08|10756.08|10756.08|10756.08|10755.37|10755.37|0
1646051660000|2022-02-28 12:34:20|10756.53|10756.53|10756.97|10756.97|10756.97|10756.97|10756.53|10756.53|0
1646051680000|2022-02-28 12:34:40|10756.65|10756.65|10756.65|10756.65|10756.65|10756.65|10756.65|10756.65|0
1646051690000|2022-02-28 12:34:50|10757.27|10757.27|10756.97|10756.97|10757.27|10757.27|10756.97|10756.97|0
1646051700000|2022-02-28 12:35:00|10756.83|10756.83|10755.78|10755.78|10757.11|10757.11|10755.78|10755.78|0
1646051710000|2022-02-28 12:35:10|10754.99|10754.99|10755.54|10755.54|10755.67|10755.67|10754.99|10754.99|0
1646051720000|2022-02-28 12:35:20|10754.75|10754.75|10754.72|10754.72|10754.75|10754.75|10754.26|10754.26|0
1646051730000|2022-02-28 12:35:30|10754.61|10754.61|10753.82|10753.82|10754.61|10754.61|10753.82|10753.82|0
1646051740000|2022-02-28 12:35:40|10754.17|10754.17|10755.56|10755.56|10755.56|10755.56|10754.17|10754.17|0
1646051750000|2022-02-28 12:35:50|10755.8|10755.8|10755.77|10755.77|10755.93|10755.93|10755.77|10755.77|0
1646051760000|2022-02-28 12:36:00|10755.66|10755.66|10755.66|10755.66|10755.66|10755.66|10755.66|10755.66|0
1646051770000|2022-02-28 12:36:10|10754.87|10754.87|10755|10755|10755.31|10755.31|10754.44|10754.44|0
1646051780000|2022-02-28 12:36:20|10754.57|10754.57|10754.46|10754.46|10754.57|10754.57|10754.46|10754.46|0
1646051820000|2022-02-28 12:37:00|10755.43|10755.43|10756.79|10756.79|10756.79|10756.79|10755.43|10755.43|0
1646051830000|2022-02-28 12:37:10|10756.49|10756.49|10758.98|10758.98|10758.98|10758.98|10756.49|10756.49|0
1646051840000|2022-02-28 12:37:20|10759.34|10759.34|10759.16|10759.16|10759.65|10759.65|10759.16|10759.16|0
1646051850000|2022-02-28 12:37:30|10759.46|10759.46|10759.62|10759.62|10759.92|10759.92|10759.46|10759.46|0
1646051860000|2022-02-28 12:37:40|10760.41|10760.41|10760.7|10760.7|10760.85|10760.85|10760.41|10760.41|0
1646051870000|2022-02-28 12:37:50|10759.91|10759.91|10759.91|10759.91|10759.91|10759.91|10759.91|10759.91|0
1646051880000|2022-02-28 12:38:00|10760.28|10760.28|10760.09|10760.09|10760.28|10760.28|10759.96|10759.96|0
1646051890000|2022-02-28 12:38:10|10760.8|10760.8|10760.8|10760.8|10760.8|10760.8|10760.8|10760.8|0
1646051900000|2022-02-28 12:38:20|10760.37|10760.37|10760.37|10760.37|10760.37|10760.37|10760.37|10760.37|0
1646051910000|2022-02-28 12:38:30|10761.62|10761.62|10762.34|10762.34|10762.34|10762.34|10761.62|10761.62|0
1646051930000|2022-02-28 12:38:50|10762.78|10762.78|10764.22|10764.22|10764.22|10764.22|10762.78|10762.78|0
1646051940000|2022-02-28 12:39:00|10764.42|10764.42|10764.95|10764.95|10764.95|10764.95|10764.42|10764.42|0
1646051950000|2022-02-28 12:39:10|10764.72|10764.72|10765.13|10765.13|10765.13|10765.13|10764.72|10764.72|0
1646051960000|2022-02-28 12:39:20|10764.34|10764.34|10762.36|10762.36|10764.34|10764.34|10761.93|10761.93|0
1646051970000|2022-02-28 12:39:30|10762.8|10762.8|10762.46|10762.46|10762.8|10762.8|10762.36|10762.36|0
1646052000000|2022-02-28 12:40:00|10762.16|10762.16|10761.37|10761.37|10762.16|10762.16|10761.37|10761.37|0
1646052010000|2022-02-28 12:40:10|10762.16|10762.16|10762.16|10762.16|10762.16|10762.16|10762.16|10762.16|0
1646052020000|2022-02-28 12:40:20|10761.36|10761.36|10761.36|10761.36|10761.36|10761.36|10761.36|10761.36|0
1646052030000|2022-02-28 12:40:30|10761.75|10761.75|10763.84|10763.84|10764.01|10764.01|10761.75|10761.75|0
1646052040000|2022-02-28 12:40:40|10764.21|10764.21|10767|10767|10767|10767|10764.21|10764.21|0
1646052050000|2022-02-28 12:40:50|10766.87|10766.87|10768.72|10768.72|10768.72|10768.72|10766.87|10766.87|0
1646052060000|2022-02-28 12:41:00|10769.54|10769.54|10771.41|10771.41|10771.41|10771.41|10769.54|10769.54|0
1646052070000|2022-02-28 12:41:10|10771.13|10771.13|10769.14|10769.14|10771.13|10771.13|10769.14|10769.14|0
1646052080000|2022-02-28 12:41:20|10769.43|10769.43|10768.07|10768.07|10769.43|10769.43|10768.07|10768.07|0
1646052100000|2022-02-28 12:41:40|10768.53|10768.53|10769.03|10769.03|10769.22|10769.22|10768.53|10768.53|0
1646052120000|2022-02-28 12:42:00|10768.4|10768.4|10768.25|10768.25|10768.4|10768.4|10768.25|10768.25|0
1646052130000|2022-02-28 12:42:10|10766.6|10766.6|10765.69|10765.69|10766.6|10766.6|10765.69|10765.69|0
1646052140000|2022-02-28 12:42:20|10765.4|10765.4|10764.73|10764.73|10765.4|10765.4|10764.73|10764.73|0
1646052160000|2022-02-28 12:42:40|10764.43|10764.43|10761.31|10761.31|10764.43|10764.43|10761.31|10761.31|0
1646052170000|2022-02-28 12:42:50|10761.08|10761.08|10763.34|10763.34|10763.82|10763.82|10761.08|10761.08|0
1646052210000|2022-02-28 12:43:30|10763.78|10763.78|10764.71|10764.71|10764.71|10764.71|10763.78|10763.78|0
1646052220000|2022-02-28 12:43:40|10764.91|10764.91|10764.91|10764.91|10764.91|10764.91|10764.91|10764.91|0
1646052230000|2022-02-28 12:43:50|10765.35|10765.35|10765.35|10765.35|10765.35|10765.35|10765.35|10765.35|0
1646052240000|2022-02-28 12:44:00|10765.15|10765.15|10766.87|10766.87|10766.87|10766.87|10765.15|10765.15|0
1646052250000|2022-02-28 12:44:10|10766.42|10766.42|10766.12|10766.12|10766.42|10766.42|10766.12|10766.12|0
1646052260000|2022-02-28 12:44:20|10765.77|10765.77|10765.77|10765.77|10765.77|10765.77|10765.77|10765.77|0
1646052270000|2022-02-28 12:44:30|10766.56|10766.56|10766.56|10766.56|10766.56|10766.56|10766.56|10766.56|0
1646052280000|2022-02-28 12:44:40|10765.77|10765.77|10765.77|10765.77|10765.77|10765.77|10765.77|10765.77|0
1646052300000|2022-02-28 12:45:00|10766|10766|10766.82|10766.82|10766.82|10766.82|10766|10766|0
1646052310000|2022-02-28 12:45:10|10766.96|10766.96|10767.68|10767.68|10767.68|10767.68|10766.96|10766.96|0
1646052320000|2022-02-28 12:45:20|10768.28|10768.28|10768.18|10768.18|10768.28|10768.28|10768.18|10768.18|0
1646052330000|2022-02-28 12:45:30|10768.07|10768.07|10768.07|10768.07|10768.07|10768.07|10768.07|10768.07|0
1646052350000|2022-02-28 12:45:50|10767.82|10767.82|10767.82|10767.82|10767.82|10767.82|10767.82|10767.82|0
1646052360000|2022-02-28 12:46:00|10768.07|10768.07|10768.07|10768.07|10768.07|10768.07|10768.07|10768.07|0
1646052390000|2022-02-28 12:46:30|10767.28|10767.28|10766.42|10766.42|10767.28|10767.28|10766.42|10766.42|0
1646052400000|2022-02-28 12:46:40|10766.23|10766.23|10767.11|10767.11|10767.11|10767.11|10766.23|10766.23|0
1646052410000|2022-02-28 12:46:50|10766.86|10766.86|10766.1|10766.1|10766.86|10766.86|10766.1|10766.1|0
1646052420000|2022-02-28 12:47:00|10766.42|10766.42|10766.35|10766.35|10766.42|10766.42|10766.16|10766.16|0
1646052430000|2022-02-28 12:47:10|10766.05|10766.05|10766.66|10766.66|10767.14|10767.14|10766.05|10766.05|0
1646052440000|2022-02-28 12:47:20|10766.85|10766.85|10767|10767|10767|10767|10766.85|10766.85|0
1646052450000|2022-02-28 12:47:30|10766.86|10766.86|10766.86|10766.86|10766.86|10766.86|10766.86|10766.86|0
1646052460000|2022-02-28 12:47:40|10767.65|10767.65|10772.3|10772.3|10772.3|10772.3|10766.86|10766.86|0
1646052470000|2022-02-28 12:47:50|10772.11|10772.11|10773.36|10773.36|10773.36|10773.36|10772.11|10772.11|0
1646052480000|2022-02-28 12:48:00|10773.96|10773.96|10775.97|10775.97|10775.97|10775.97|10773.96|10773.96|0
1646052490000|2022-02-28 12:48:10|10775.78|10775.78|10775.78|10775.78|10775.78|10775.78|10775.78|10775.78|0
1646052500000|2022-02-28 12:48:20|10776.09|10776.09|10776.55|10776.55|10776.55|10776.55|10776.09|10776.09|0
1646052510000|2022-02-28 12:48:30|10776.4|10776.4|10776.4|10776.4|10776.4|10776.4|10776.4|10776.4|0
1646052530000|2022-02-28 12:48:50|10776.59|10776.59|10776.59|10776.59|10776.59|10776.59|10776.59|10776.59|0
1646052540000|2022-02-28 12:49:00|10777.03|10777.03|10777.49|10777.49|10777.49|10777.49|10777.03|10777.03|0
1646052560000|2022-02-28 12:49:20|10777.92|10777.92|10777.38|10777.38|10777.92|10777.92|10777.38|10777.38|0
1646052580000|2022-02-28 12:49:40|10778.09|10778.09|10778.09|10778.09|10778.09|10778.09|10778.09|10778.09|0
1646052600000|2022-02-28 12:50:00|10778.88|10778.88|10778.88|10778.88|10778.88|10778.88|10778.88|10778.88|0
1646052610000|2022-02-28 12:50:10|10779.03|10779.03|10778.88|10778.88|10779.18|10779.18|10778.88|10778.88|0
1646052620000|2022-02-28 12:50:20|10778.09|10778.09|10778.29|10778.29|10778.29|10778.29|10778.09|10778.09|0
1646052630000|2022-02-28 12:50:30|10778.65|10778.65|10778.65|10778.65|10778.65|10778.65|10778.65|10778.65|0
1646052640000|2022-02-28 12:50:40|10778.86|10778.86|10778.86|10778.86|10778.86|10778.86|10778.86|10778.86|0
1646052650000|2022-02-28 12:50:50|10778.58|10778.58|10778.58|10778.58|10778.58|10778.58|10778.58|10778.58|0
1646052660000|2022-02-28 12:51:00|10778.79|10778.79|10779.69|10779.69|10779.69|10779.69|10778.19|10778.19|0
1646052680000|2022-02-28 12:51:20|10779.34|10779.34|10779.34|10779.34|10779.34|10779.34|10779.34|10779.34|0
1646052690000|2022-02-28 12:51:30|10779.53|10779.53|10779.53|10779.53|10779.53|10779.53|10779.53|10779.53|0
1646052710000|2022-02-28 12:51:50|10779.83|10779.83|10779.83|10779.83|10779.83|10779.83|10779.83|10779.83|0
1646052720000|2022-02-28 12:52:00|10779.52|10779.52|10779.52|10779.52|10779.52|10779.52|10779.52|10779.52|0
1646052730000|2022-02-28 12:52:10|10779.2|10779.2|10779.2|10779.2|10779.2|10779.2|10779.2|10779.2|0
1646052740000|2022-02-28 12:52:20|10778.9|10778.9|10778.61|10778.61|10778.9|10778.9|10778.52|10778.52|0
1646052750000|2022-02-28 12:52:30|10779.11|10779.11|10779|10779|10779.11|10779.11|10779|10779|0
1646052760000|2022-02-28 12:52:40|10779.41|10779.41|10779.58|10779.58|10779.58|10779.58|10779.27|10779.27|0
1646052770000|2022-02-28 12:52:50|10779.99|10779.99|10779.84|10779.84|10779.99|10779.99|10779.84|10779.84|0
1646052780000|2022-02-28 12:53:00|10780.2|10780.2|10780.2|10780.2|10780.2|10780.2|10780.2|10780.2|0
1646052790000|2022-02-28 12:53:10|10780.33|10780.33|10781.81|10781.81|10782.17|10782.17|10780.33|10780.33|0
1646052800000|2022-02-28 12:53:20|10782.53|10782.53|10786.01|10786.01|10786.01|10786.01|10782.53|10782.53|0
1646052810000|2022-02-28 12:53:30|10785.89|10785.89|10785.89|10785.89|10785.89|10785.89|10785.89|10785.89|0
1646052840000|2022-02-28 12:54:00|10785.46|10785.46|10785.46|10785.46|10785.46|10785.46|10785.46|10785.46|0
1646052850000|2022-02-28 12:54:10|10785.21|10785.21|10786.07|10786.07|10786.07|10786.07|10785.21|10785.21|0
1646052860000|2022-02-28 12:54:20|10786.26|10786.26|10786.99|10786.99|10787.13|10787.13|10786.26|10786.26|0
1646052870000|2022-02-28 12:54:30|10787.44|10787.44|10788.04|10788.04|10788.04|10788.04|10787.44|10787.44|0
1646052880000|2022-02-28 12:54:40|10788.16|10788.16|10790.95|10790.95|10791.12|10791.12|10788.16|10788.16|0
1646052890000|2022-02-28 12:54:50|10791.12|10791.12|10795.79|10795.79|10795.79|10795.79|10790.95|10790.95|0
1646052900000|2022-02-28 12:55:00|10796.07|10796.07|10798.35|10798.35|10798.35|10798.35|10796.07|10796.07|0
1646052910000|2022-02-28 12:55:10|10797.56|10797.56|10796.8|10796.8|10797.56|10797.56|10796.8|10796.8|0
1646052920000|2022-02-28 12:55:20|10797.24|10797.24|10796.91|10796.91|10797.24|10797.24|10796.91|10796.91|0
1646052930000|2022-02-28 12:55:30|10797.62|10797.62|10795.17|10795.17|10797.62|10797.62|10794.97|10794.97|0
1646052940000|2022-02-28 12:55:40|10795.33|10795.33|10795.33|10795.33|10795.33|10795.33|10795.33|10795.33|0
1646052950000|2022-02-28 12:55:50|10795.17|10795.17|10795.84|10795.84|10796.03|10796.03|10795.17|10795.17|0
1646052960000|2022-02-28 12:56:00|10795.17|10795.17|10794.84|10794.84|10795.27|10795.27|10794.84|10794.84|0
1646052970000|2022-02-28 12:56:10|10795.18|10795.18|10794.19|10794.19|10795.18|10795.18|10794.19|10794.19|0
1646053000000|2022-02-28 12:56:40|10794.11|10794.11|10793.42|10793.42|10794.11|10794.11|10793.42|10793.42|0
1646053010000|2022-02-28 12:56:50|10791.74|10791.74|10789.93|10789.93|10791.74|10791.74|10789.93|10789.93|0
1646053020000|2022-02-28 12:57:00|10789.49|10789.49|10792.23|10792.23|10792.23|10792.23|10788.78|10788.78|0
1646053030000|2022-02-28 12:57:10|10791.35|10791.35|10791.15|10791.15|10791.35|10791.35|10791.15|10791.15|0
1646053050000|2022-02-28 12:57:30|10790.9|10790.9|10790.65|10790.65|10790.9|10790.9|10790.65|10790.65|0
1646053060000|2022-02-28 12:57:40|10789.86|10789.86|10789.86|10789.86|10789.86|10789.86|10789.86|10789.86|0
1646053070000|2022-02-28 12:57:50|10789.71|10789.71|10790.31|10790.31|10790.31|10790.31|10789.71|10789.71|0
1646053100000|2022-02-28 12:58:20|10790.54|10790.54|10786.62|10786.62|10790.54|10790.54|10786.62|10786.62|0
1646053110000|2022-02-28 12:58:30|10786.32|10786.32|10780.99|10780.99|10786.32|10786.32|10780.99|10780.99|0
1646053120000|2022-02-28 12:58:40|10780.82|10780.82|10777.92|10777.92|10780.82|10780.82|10777.13|10777.13|0
1646053130000|2022-02-28 12:58:50|10777.77|10777.77|10777.31|10777.31|10777.77|10777.77|10777.31|10777.31|0
1646053140000|2022-02-28 12:59:00|10777.07|10777.07|10770.43|10770.43|10777.07|10777.07|10770.43|10770.43|0
1646053150000|2022-02-28 12:59:10|10769.94|10769.94|10767.69|10767.69|10769.94|10769.94|10767.53|10767.53|0
1646053160000|2022-02-28 12:59:20|10766.87|10766.87|10763.56|10763.56|10766.87|10766.87|10762.93|10762.93|0
1646053170000|2022-02-28 12:59:30|10763.99|10763.99|10761.89|10761.89|10763.99|10763.99|10761.55|10761.55|0
1646053180000|2022-02-28 12:59:40|10762.35|10762.35|10762.51|10762.51|10762.74|10762.74|10762.35|10762.35|0
1646053190000|2022-02-28 12:59:50|10762.08|10762.08|10761.87|10761.87|10762.08|10762.08|10761.87|10761.87|0
1646053200000|2022-02-28 13:00:00|10762.28|10762.28|10762.07|10762.07|10762.28|10762.28|10762.07|10762.07|0
1646053220000|2022-02-28 13:00:20|10762.5|10762.5|10762.79|10762.79|10762.79|10762.79|10762.5|10762.5|0
1646053230000|2022-02-28 13:00:30|10762.19|10762.19|10759.17|10759.17|10762.19|10762.19|10759.17|10759.17|0
1646053240000|2022-02-28 13:00:40|10756.79|10756.79|10758.84|10758.84|10758.84|10758.84|10756.79|10756.79|0
1646053260000|2022-02-28 13:01:00|10758.6|10758.6|10757.97|10757.97|10758.6|10758.6|10757.79|10757.79|0
1646053270000|2022-02-28 13:01:10|10758.2|10758.2|10763.35|10763.35|10763.57|10763.57|10758.2|10758.2|0
1646053280000|2022-02-28 13:01:20|10763.54|10763.54|10763.35|10763.35|10763.62|10763.62|10763.35|10763.35|0
1646053290000|2022-02-28 13:01:30|10762.56|10762.56|10762.56|10762.56|10762.56|10762.56|10762.56|10762.56|0
1646053310000|2022-02-28 13:01:50|10762.33|10762.33|10761.7|10761.7|10762.33|10762.33|10761.7|10761.7|0
1646053330000|2022-02-28 13:02:10|10761.01|10761.01|10761.01|10761.01|10761.01|10761.01|10761.01|10761.01|0
1646053340000|2022-02-28 13:02:20|10760.82|10760.82|10762.39|10762.39|10762.39|10762.39|10760.82|10760.82|0
1646053360000|2022-02-28 13:02:40|10761.5|10761.5|10759.2|10759.2|10762.17|10762.17|10759.2|10759.2|0
1646053370000|2022-02-28 13:02:50|10756.82|10756.82|10756.82|10756.82|10756.82|10756.82|10756.82|10756.82|0
1646053380000|2022-02-28 13:03:00|10755.94|10755.94|10758.68|10758.68|10758.68|10758.68|10755.94|10755.94|0
1646053410000|2022-02-28 13:03:30|10758.81|10758.81|10758.68|10758.68|10758.81|10758.81|10758.68|10758.68|0
1646053420000|2022-02-28 13:03:40|10758.54|10758.54|10758.54|10758.54|10758.54|10758.54|10758.54|10758.54|0
1646053430000|2022-02-28 13:03:50|10759.23|10759.23|10760.1|10760.1|10760.33|10760.33|10759.23|10759.23|0
1646053440000|2022-02-28 13:04:00|10760.3|10760.3|10760.38|10760.38|10761.06|10761.06|10760.3|10760.3|0
1646053460000|2022-02-28 13:04:20|10760.68|10760.68|10760.68|10760.68|10760.68|10760.68|10760.68|10760.68|0
1646053490000|2022-02-28 13:04:50|10760.91|10760.91|10760.91|10760.91|10760.91|10760.91|10760.91|10760.91|0
1646053510000|2022-02-28 13:05:10|10760.69|10760.69|10760.86|10760.86|10760.86|10760.86|10760.69|10760.69|0
1646053520000|2022-02-28 13:05:20|10760.42|10760.42|10760.74|10760.74|10760.74|10760.74|10760.42|10760.42|0
1646053540000|2022-02-28 13:05:40|10760.92|10760.92|10761.51|10761.51|10761.51|10761.51|10760.92|10760.92|0
1646053560000|2022-02-28 13:06:00|10761.59|10761.59|10762.27|10762.27|10762.27|10762.27|10761.59|10761.59|0
1646053570000|2022-02-28 13:06:10|10762.63|10762.63|10762.74|10762.74|10762.74|10762.74|10762.63|10762.63|0
1646053610000|2022-02-28 13:06:50|10763.06|10763.06|10763.19|10763.19|10763.19|10763.19|10763.06|10763.06|0
1646053620000|2022-02-28 13:07:00|10763.06|10763.06|10763.06|10763.06|10763.06|10763.06|10763.06|10763.06|0
1646053640000|2022-02-28 13:07:20|10762.94|10762.94|10762.94|10762.94|10762.94|10762.94|10762.94|10762.94|0
1646053650000|2022-02-28 13:07:30|10762.64|10762.64|10762.64|10762.64|10762.64|10762.64|10762.64|10762.64|0
1646053660000|2022-02-28 13:07:40|10762.27|10762.27|10761.89|10761.89|10762.58|10762.58|10761.89|10761.89|0
1646053670000|2022-02-28 13:07:50|10762.33|10762.33|10759.31|10759.31|10762.33|10762.33|10759.29|10759.29|0
1646053680000|2022-02-28 13:08:00|10758.96|10758.96|10757.63|10757.63|10758.96|10758.96|10757.63|10757.63|0
1646053690000|2022-02-28 13:08:10|10757.28|10757.28|10757.28|10757.28|10757.28|10757.28|10757.28|10757.28|0
1646053710000|2022-02-28 13:08:30|10756.58|10756.58|10756.33|10756.33|10756.58|10756.58|10756.33|10756.33|0
1646053720000|2022-02-28 13:08:40|10755.9|10755.9|10756.34|10756.34|10756.34|10756.34|10755.9|10755.9|0
1646053740000|2022-02-28 13:09:00|10754.76|10754.76|10754.76|10754.76|10754.76|10754.76|10754.76|10754.76|0
1646053750000|2022-02-28 13:09:10|10755.45|10755.45|10755.45|10755.45|10755.45|10755.45|10755.45|10755.45|0
1646053760000|2022-02-28 13:09:20|10756.23|10756.23|10757.15|10757.15|10757.15|10757.15|10756.23|10756.23|0
1646053800000|2022-02-28 13:10:00|10758.01|10758.01|10758.01|10758.01|10758.01|10758.01|10758.01|10758.01|0
1646053810000|2022-02-28 13:10:10|10757.9|10757.9|10757.67|10757.67|10757.9|10757.9|10757.67|10757.67|0
1646053820000|2022-02-28 13:10:20|10757.3|10757.3|10754.63|10754.63|10757.3|10757.3|10754.27|10754.27|0
1646053830000|2022-02-28 13:10:30|10754.4|10754.4|10754.19|10754.19|10754.4|10754.4|10754.19|10754.19|0
1646053840000|2022-02-28 13:10:40|10754.55|10754.55|10754.55|10754.55|10754.55|10754.55|10754.55|10754.55|0
1646053850000|2022-02-28 13:10:50|10754.73|10754.73|10754.73|10754.73|10754.73|10754.73|10754.73|10754.73|0
1646053860000|2022-02-28 13:11:00|10756.84|10756.84|10757.82|10757.82|10757.91|10757.91|10756.84|10756.84|0
1646053880000|2022-02-28 13:11:20|10758.05|10758.05|10758.05|10758.05|10758.05|10758.05|10758.05|10758.05|0
1646053900000|2022-02-28 13:11:40|10758.28|10758.28|10758.1|10758.1|10758.42|10758.42|10758.1|10758.1|0
1646053920000|2022-02-28 13:12:00|10757.87|10757.87|10757.76|10757.76|10757.87|10757.87|10757.76|10757.76|0
1646053940000|2022-02-28 13:12:20|10757.57|10757.57|10757.57|10757.57|10757.57|10757.57|10757.57|10757.57|0
1646053970000|2022-02-28 13:12:50|10757.76|10757.76|10757.76|10757.76|10757.76|10757.76|10757.76|10757.76|0
1646053980000|2022-02-28 13:13:00|10757.53|10757.53|10757.42|10757.42|10758.22|10758.22|10757.42|10757.42|0
1646053990000|2022-02-28 13:13:10|10757.15|10757.15|10757.28|10757.28|10757.28|10757.28|10757.15|10757.15|0
1646054000000|2022-02-28 13:13:20|10756.85|10756.85|10756.85|10756.85|10756.85|10756.85|10756.85|10756.85|0
1646054020000|2022-02-28 13:13:40|10756.74|10756.74|10757.1|10757.1|10757.1|10757.1|10756.74|10756.74|0
1646054030000|2022-02-28 13:13:50|10757.49|10757.49|10756.99|10756.99|10757.49|10757.49|10756.99|10756.99|0
1646054040000|2022-02-28 13:14:00|10757.34|10757.34|10755.94|10755.94|10757.59|10757.59|10755.94|10755.94|0
1646054050000|2022-02-28 13:14:10|10755.78|10755.78|10754.58|10754.58|10755.78|10755.78|10754.58|10754.58|0
1646054060000|2022-02-28 13:14:20|10754.45|10754.45|10754.65|10754.65|10754.86|10754.86|10754.45|10754.45|0
1646054070000|2022-02-28 13:14:30|10753.86|10753.86|10753.86|10753.86|10753.86|10753.86|10753.86|10753.86|0
1646054080000|2022-02-28 13:14:40|10752.54|10752.54|10752.1|10752.1|10752.54|10752.54|10752.1|10752.1|0
1646054090000|2022-02-28 13:14:50|10751.98|10751.98|10746.08|10746.08|10751.98|10751.98|10746.08|10746.08|0
1646054100000|2022-02-28 13:15:00|10745.88|10745.88|10745.35|10745.35|10745.88|10745.88|10744.64|10744.64|0
1646054110000|2022-02-28 13:15:10|10745.81|10745.81|10745.35|10745.35|10745.81|10745.81|10745.14|10745.14|0
1646054120000|2022-02-28 13:15:20|10745.7|10745.7|10746.01|10746.01|10746.01|10746.01|10745.27|10745.27|0
1646054130000|2022-02-28 13:15:30|10746.94|10746.94|10749.12|10749.12|10749.12|10749.12|10746.94|10746.94|0
1646054140000|2022-02-28 13:15:40|10749.03|10749.03|10749.62|10749.62|10749.62|10749.62|10749.03|10749.03|0
1646054150000|2022-02-28 13:15:50|10749.92|10749.92|10747.72|10747.72|10749.92|10749.92|10747.72|10747.72|0
1646054160000|2022-02-28 13:16:00|10747.36|10747.36|10744.52|10744.52|10747.68|10747.68|10744.52|10744.52|0
1646054170000|2022-02-28 13:16:10|10743.63|10743.63|10743.74|10743.74|10743.74|10743.74|10743.49|10743.49|0
1646054180000|2022-02-28 13:16:20|10744.06|10744.06|10746.88|10746.88|10746.88|10746.88|10744.06|10744.06|0
1646054190000|2022-02-28 13:16:30|10747.02|10747.02|10747.13|10747.13|10747.13|10747.13|10747.02|10747.02|0
1646054200000|2022-02-28 13:16:40|10746.7|10746.7|10746.7|10746.7|10746.7|10746.7|10746.7|10746.7|0
1646054220000|2022-02-28 13:17:00|10746.3|10746.3|10746.3|10746.3|10746.3|10746.3|10746.3|10746.3|0
1646054230000|2022-02-28 13:17:10|10745.99|10745.99|10745.99|10745.99|10745.99|10745.99|10745.99|10745.99|0
1646054240000|2022-02-28 13:17:20|10746.25|10746.25|10746.02|10746.02|10746.25|10746.25|10745.89|10745.89|0
1646054250000|2022-02-28 13:17:30|10745.91|10745.91|10745.91|10745.91|10745.91|10745.91|10745.91|10745.91|0
1646054270000|2022-02-28 13:17:50|10745.77|10745.77|10745.47|10745.47|10745.77|10745.77|10745.32|10745.32|0
1646054280000|2022-02-28 13:18:00|10745.28|10745.28|10745.28|10745.28|10745.28|10745.28|10745.28|10745.28|0
1646054290000|2022-02-28 13:18:10|10745.09|10745.09|10745.09|10745.09|10745.09|10745.09|10745.09|10745.09|0
1646054320000|2022-02-28 13:18:40|10744.79|10744.79|10744.36|10744.36|10744.79|10744.79|10744.36|10744.36|0
1646054330000|2022-02-28 13:18:50|10744.8|10744.8|10744.8|10744.8|10744.8|10744.8|10744.8|10744.8|0
1646054340000|2022-02-28 13:19:00|10744.88|10744.88|10744.72|10744.72|10744.88|10744.88|10744.72|10744.72|0
1646054350000|2022-02-28 13:19:10|10745.06|10745.06|10745.06|10745.06|10745.06|10745.06|10745.06|10745.06|0
1646054360000|2022-02-28 13:19:20|10744.62|10744.62|10744.27|10744.27|10744.62|10744.62|10744.27|10744.27|0
1646054370000|2022-02-28 13:19:30|10744.41|10744.41|10744.2|10744.2|10744.41|10744.41|10744.2|10744.2|0
1646054380000|2022-02-28 13:19:40|10745.13|10745.13|10745.13|10745.13|10745.13|10745.13|10745.13|10745.13|0
1646054390000|2022-02-28 13:19:50|10745.75|10745.75|10747.23|10747.23|10747.23|10747.23|10745.75|10745.75|0
1646054400000|2022-02-28 13:20:00|10747.33|10747.33|10747.12|10747.12|10747.33|10747.33|10747.12|10747.12|0
1646054410000|2022-02-28 13:20:10|10747.48|10747.48|10747.17|10747.17|10747.48|10747.48|10747.17|10747.17|0
1646054440000|2022-02-28 13:20:40|10747.43|10747.43|10746.78|10746.78|10747.43|10747.43|10746.78|10746.78|0
1646054460000|2022-02-28 13:21:00|10746.44|10746.44|10746.05|10746.05|10746.44|10746.44|10745.78|10745.78|0
1646054470000|2022-02-28 13:21:10|10745.7|10745.7|10743.89|10743.89|10745.7|10745.7|10743.89|10743.89|0
1646054480000|2022-02-28 13:21:20|10744.32|10744.32|10745.01|10745.01|10745.01|10745.01|10744.18|10744.18|0
1646054520000|2022-02-28 13:22:00|10745.83|10745.83|10746|10746|10746.37|10746.37|10745.83|10745.83|0
1646054530000|2022-02-28 13:22:10|10746.34|10746.34|10746.77|10746.77|10746.77|10746.77|10746.34|10746.34|0
1646054540000|2022-02-28 13:22:20|10747.2|10747.2|10747.2|10747.2|10747.2|10747.2|10747.2|10747.2|0
1646054550000|2022-02-28 13:22:30|10747.52|10747.52|10746.62|10746.62|10747.52|10747.52|10746.62|10746.62|0
1646054560000|2022-02-28 13:22:40|10745.83|10745.83|10745.83|10745.83|10745.83|10745.83|10745.83|10745.83|0
1646054570000|2022-02-28 13:22:50|10745.39|10745.39|10745.55|10745.55|10745.83|10745.83|10745.39|10745.39|0
1646054580000|2022-02-28 13:23:00|10745.63|10745.63|10744.55|10744.55|10745.63|10745.63|10744.55|10744.55|0
1646054590000|2022-02-28 13:23:10|10743.17|10743.17|10743.17|10743.17|10743.17|10743.17|10743.17|10743.17|0
1646054600000|2022-02-28 13:23:20|10742.99|10742.99|10742.99|10742.99|10742.99|10742.99|10742.99|10742.99|0
1646054610000|2022-02-28 13:23:30|10743.22|10743.22|10747.88|10747.88|10747.88|10747.88|10743.22|10743.22|0
1646054620000|2022-02-28 13:23:40|10748.12|10748.12|10748.61|10748.61|10748.61|10748.61|10748.12|10748.12|0
1646054630000|2022-02-28 13:23:50|10749.07|10749.07|10749.07|10749.07|10749.07|10749.07|10749.07|10749.07|0
1646054640000|2022-02-28 13:24:00|10749.34|10749.34|10751.4|10751.4|10751.4|10751.4|10749.34|10749.34|0
1646054650000|2022-02-28 13:24:10|10751.21|10751.21|10751.21|10751.21|10751.21|10751.21|10751.21|10751.21|0
1646054660000|2022-02-28 13:24:20|10751.64|10751.64|10751.64|10751.64|10751.64|10751.64|10751.64|10751.64|0
1646054670000|2022-02-28 13:24:30|10751.41|10751.41|10750.19|10750.19|10751.41|10751.41|10750|10750|0
1646054680000|2022-02-28 13:24:40|10750.04|10750.04|10750.28|10750.28|10750.58|10750.58|10750.04|10750.04|0
1646054690000|2022-02-28 13:24:50|10749.78|10749.78|10749.78|10749.78|10749.78|10749.78|10749.78|10749.78|0
1646054700000|2022-02-28 13:25:00|10749.91|10749.91|10749.78|10749.78|10749.91|10749.91|10749.78|10749.78|0
1646054710000|2022-02-28 13:25:10|10749.64|10749.64|10749.64|10749.64|10749.64|10749.64|10749.64|10749.64|0
1646054730000|2022-02-28 13:25:30|10749.75|10749.75|10749.75|10749.75|10749.75|10749.75|10749.75|10749.75|0
1646054750000|2022-02-28 13:25:50|10749.32|10749.32|10747.73|10747.73|10749.32|10749.32|10747.73|10747.73|0
1646054760000|2022-02-28 13:26:00|10747.37|10747.37|10746.64|10746.64|10747.37|10747.37|10746.52|10746.52|0
1646054770000|2022-02-28 13:26:10|10746.23|10746.23|10746.23|10746.23|10746.23|10746.23|10746.23|10746.23|0
1646054780000|2022-02-28 13:26:20|10745.51|10745.51|10745.51|10745.51|10745.51|10745.51|10745.51|10745.51|0
1646054790000|2022-02-28 13:26:30|10744.73|10744.73|10745.24|10745.24|10745.24|10745.24|10744.53|10744.53|0
1646054800000|2022-02-28 13:26:40|10745.11|10745.11|10744.23|10744.23|10745.11|10745.11|10744.23|10744.23|0
1646054820000|2022-02-28 13:27:00|10744.31|10744.31|10744.23|10744.23|10744.31|10744.31|10743.87|10743.87|0
1646054830000|2022-02-28 13:27:10|10744.45|10744.45|10744.23|10744.23|10744.45|10744.45|10744.23|10744.23|0
1646054860000|2022-02-28 13:27:40|10744.34|10744.34|10744.64|10744.64|10744.64|10744.64|10744.34|10744.34|0
1646054870000|2022-02-28 13:27:50|10744.34|10744.34|10744.34|10744.34|10744.34|10744.34|10744.34|10744.34|0
1646054880000|2022-02-28 13:28:00|10743.9|10743.9|10742.58|10742.58|10743.9|10743.9|10742.58|10742.58|0
1646054890000|2022-02-28 13:28:10|10742.13|10742.13|10742.13|10742.13|10742.13|10742.13|10742.13|10742.13|0
1646054910000|2022-02-28 13:28:30|10741.44|10741.44|10741.67|10741.67|10741.67|10741.67|10741.44|10741.44|0
1646054920000|2022-02-28 13:28:40|10741.32|10741.32|10741.32|10741.32|10741.32|10741.32|10741.32|10741.32|0
1646054930000|2022-02-28 13:28:50|10741.41|10741.41|10741.41|10741.41|10741.41|10741.41|10741.41|10741.41|0
1646054940000|2022-02-28 13:29:00|10740.98|10740.98|10740.98|10740.98|10740.98|10740.98|10740.98|10740.98|0
1646054950000|2022-02-28 13:29:10|10740.84|10740.84|10740.84|10740.84|10740.84|10740.84|10740.84|10740.84|0
1646054960000|2022-02-28 13:29:20|10741.3|10741.3|10741.42|10741.42|10741.42|10741.42|10741.06|10741.06|0
1646054970000|2022-02-28 13:29:30|10741.55|10741.55|10742.53|10742.53|10742.53|10742.53|10741.55|10741.55|0
1646054980000|2022-02-28 13:29:40|10742.96|10742.96|10745.8|10745.8|10745.8|10745.8|10742.96|10742.96|0
1646054990000|2022-02-28 13:29:50|10746.07|10746.07|10745.55|10745.55|10746.07|10746.07|10745.55|10745.55|0
1646055000000|2022-02-28 13:30:00|10745.32|10745.32|10745|10745|10745.76|10745.76|10745|10745|0
1646055020000|2022-02-28 13:30:20|10744.55|10744.55|10743.75|10743.75|10744.55|10744.55|10743.75|10743.75|0
1646055030000|2022-02-28 13:30:30|10744.11|10744.11|10752.01|10752.01|10752.01|10752.01|10744.11|10744.11|0
1646055040000|2022-02-28 13:30:40|10752.15|10752.15|10752.34|10752.34|10752.76|10752.76|10752.15|10752.15|0
1646055050000|2022-02-28 13:30:50|10751.9|10751.9|10751.9|10751.9|10751.9|10751.9|10751.9|10751.9|0
1646055060000|2022-02-28 13:31:00|10751.67|10751.67|10750.77|10750.77|10752.46|10752.46|10750.77|10750.77|0
1646055070000|2022-02-28 13:31:10|10750.64|10750.64|10750.64|10750.64|10750.64|10750.64|10750.64|10750.64|0
1646055080000|2022-02-28 13:31:20|10750.32|10750.32|10749.38|10749.38|10750.32|10750.32|10749.38|10749.38|0
1646055090000|2022-02-28 13:31:30|10748.69|10748.69|10745.31|10745.31|10748.69|10748.69|10745.31|10745.31|0
1646055100000|2022-02-28 13:31:40|10745.07|10745.07|10745.07|10745.07|10745.07|10745.07|10745.07|10745.07|0
1646055110000|2022-02-28 13:31:50|10746.65|10746.65|10746.65|10746.65|10746.65|10746.65|10746.65|10746.65|0
1646055120000|2022-02-28 13:32:00|10746.81|10746.81|10747.26|10747.26|10747.26|10747.26|10746.81|10746.81|0
1646055140000|2022-02-28 13:32:20|10747.03|10747.03|10745.88|10745.88|10747.03|10747.03|10745.88|10745.88|0
1646055150000|2022-02-28 13:32:30|10746.02|10746.02|10745.53|10745.53|10746.02|10746.02|10745.53|10745.53|0
1646055170000|2022-02-28 13:32:50|10745.67|10745.67|10745.23|10745.23|10745.92|10745.92|10745.23|10745.23|0
1646055180000|2022-02-28 13:33:00|10745.12|10745.12|10745.12|10745.12|10745.12|10745.12|10745.12|10745.12|0
1646055190000|2022-02-28 13:33:10|10745.47|10745.47|10745.47|10745.47|10745.47|10745.47|10745.47|10745.47|0
1646055200000|2022-02-28 13:33:20|10745.12|10745.12|10745.12|10745.12|10745.12|10745.12|10745.12|10745.12|0
1646055210000|2022-02-28 13:33:30|10744.76|10744.76|10737.86|10737.86|10744.76|10744.76|10737.86|10737.86|0
1646055220000|2022-02-28 13:33:40|10738.11|10738.11|10737.68|10737.68|10738.11|10738.11|10737.68|10737.68|0
1646055230000|2022-02-28 13:33:50|10736.94|10736.94|10732.39|10732.39|10736.94|10736.94|10732.25|10732.25|0
1646055240000|2022-02-28 13:34:00|10732.19|10732.19|10729.97|10729.97|10732.19|10732.19|10729.97|10729.97|0
1646055250000|2022-02-28 13:34:10|10729.87|10729.87|10726.22|10726.22|10729.87|10729.87|10726.22|10726.22|0
1646055260000|2022-02-28 13:34:20|10725.28|10725.28|10723.12|10723.12|10725.64|10725.64|10723.12|10723.12|0
1646055270000|2022-02-28 13:34:30|10723.56|10723.56|10723.81|10723.81|10724|10724|10723.56|10723.56|0
1646055280000|2022-02-28 13:34:40|10723.37|10723.37|10722.94|10722.94|10723.37|10723.37|10722.94|10722.94|0
1646055290000|2022-02-28 13:34:50|10723.37|10723.37|10723.8|10723.8|10723.8|10723.8|10723.37|10723.37|0
1646055300000|2022-02-28 13:35:00|10723.63|10723.63|10723.63|10723.63|10723.63|10723.63|10723.63|10723.63|0
1646055310000|2022-02-28 13:35:10|10723.82|10723.82|10724.67|10724.67|10724.67|10724.67|10723.05|10723.05|0
1646055320000|2022-02-28 13:35:20|10724.9|10724.9|10722.64|10722.64|10724.9|10724.9|10722.64|10722.64|0
1646055330000|2022-02-28 13:35:30|10722.98|10722.98|10722.14|10722.14|10722.98|10722.98|10721.93|10721.93|0
1646055360000|2022-02-28 13:36:00|10721.68|10721.68|10721.06|10721.06|10721.93|10721.93|10720.55|10720.55|0
1646055370000|2022-02-28 13:36:10|10720.43|10720.43|10720.18|10720.18|10720.43|10720.43|10720.18|10720.18|0
1646055380000|2022-02-28 13:36:20|10720.03|10720.03|10719.19|10719.19|10720.03|10720.03|10719.19|10719.19|0
1646055390000|2022-02-28 13:36:30|10719|10719|10718.69|10718.69|10719|10719|10718.69|10718.69|0
1646055400000|2022-02-28 13:36:40|10717.11|10717.11|10717.11|10717.11|10717.11|10717.11|10716.32|10716.32|0
1646055420000|2022-02-28 13:37:00|10717.22|10717.22|10716.79|10716.79|10717.22|10717.22|10716.51|10716.51|0
1646055430000|2022-02-28 13:37:10|10716.65|10716.65|10716.96|10716.96|10716.96|10716.96|10716.55|10716.55|0
1646055440000|2022-02-28 13:37:20|10717.13|10717.13|10716.72|10716.72|10717.13|10717.13|10716.72|10716.72|0
1646055450000|2022-02-28 13:37:30|10717.16|10717.16|10717.52|10717.52|10717.52|10717.52|10717.16|10717.16|0
1646055460000|2022-02-28 13:37:40|10716.47|10716.47|10716.47|10716.47|10716.47|10716.47|10716.47|10716.47|0
1646055470000|2022-02-28 13:37:50|10716.56|10716.56|10716.42|10716.42|10716.56|10716.56|10716.32|10716.32|0
1646055480000|2022-02-28 13:38:00|10718|10718|10719.41|10719.41|10719.41|10719.41|10718|10718|0
1646055490000|2022-02-28 13:38:10|10718.97|10718.97|10719.21|10719.21|10719.21|10719.21|10718.97|10718.97|0
1646055500000|2022-02-28 13:38:20|10719.83|10719.83|10720.41|10720.41|10720.5|10720.5|10719.52|10719.52|0
1646055520000|2022-02-28 13:38:40|10719.98|10719.98|10719.19|10719.19|10719.98|10719.98|10719.19|10719.19|0
1646055540000|2022-02-28 13:39:00|10718.48|10718.48|10718.34|10718.34|10718.69|10718.69|10718.34|10718.34|0
1646055560000|2022-02-28 13:39:20|10718.65|10718.65|10718.29|10718.29|10718.65|10718.65|10718.29|10718.29|0
1646055570000|2022-02-28 13:39:30|10717.75|10717.75|10717.75|10717.75|10717.75|10717.75|10717.75|10717.75|0
1646055580000|2022-02-28 13:39:40|10716.17|10716.17|10715.02|10715.02|10716.17|10716.17|10715.02|10715.02|0
1646055590000|2022-02-28 13:39:50|10715.21|10715.21|10715.21|10715.21|10715.21|10715.21|10715.21|10715.21|0
1646055600000|2022-02-28 13:40:00|10715.07|10715.07|10708.99|10708.99|10715.07|10715.07|10708.99|10708.99|0
1646055610000|2022-02-28 13:40:10|10709.55|10709.55|10709.18|10709.18|10709.55|10709.55|10709.18|10709.18|0
1646055630000|2022-02-28 13:40:30|10708.72|10708.72|10710.16|10710.16|10710.16|10710.16|10708.72|10708.72|0
1646055640000|2022-02-28 13:40:40|10710.4|10710.4|10710.4|10710.4|10710.4|10710.4|10710.4|10710.4|0
1646055650000|2022-02-28 13:40:50|10711.19|10711.19|10711.46|10711.46|10711.46|10711.46|10711.19|10711.19|0
1646055660000|2022-02-28 13:41:00|10712.25|10712.25|10714.8|10714.8|10714.8|10714.8|10712.25|10712.25|0
1646055670000|2022-02-28 13:41:10|10715.04|10715.04|10715.04|10715.04|10715.04|10715.04|10715.04|10715.04|0
1646055680000|2022-02-28 13:41:20|10714.84|10714.84|10713.94|10713.94|10714.84|10714.84|10713.94|10713.94|0
1646055690000|2022-02-28 13:41:30|10714.26|10714.26|10713.86|10713.86|10714.26|10714.26|10713.71|10713.71|0
1646055700000|2022-02-28 13:41:40|10714.01|10714.01|10712.93|10712.93|10714.01|10714.01|10712.93|10712.93|0
1646055710000|2022-02-28 13:41:50|10712.49|10712.49|10712.24|10712.24|10712.49|10712.49|10712.24|10712.24|0
1646055720000|2022-02-28 13:42:00|10711.88|10711.88|10711.98|10711.98|10712.19|10712.19|10711.88|10711.88|0
1646055730000|2022-02-28 13:42:10|10711.66|10711.66|10711.66|10711.66|10711.66|10711.66|10711.66|10711.66|0
1646055760000|2022-02-28 13:42:40|10711.46|10711.46|10711.46|10711.46|10711.46|10711.46|10711.46|10711.46|0
1646055770000|2022-02-28 13:42:50|10711|10711|10707.21|10707.21|10711|10711|10707.21|10707.21|0
1646055780000|2022-02-28 13:43:00|10707.51|10707.51|10708.45|10708.45|10708.45|10708.45|10707.46|10707.46|0
1646055790000|2022-02-28 13:43:10|10707.65|10707.65|10707.96|10707.96|10707.96|10707.96|10707.65|10707.65|0
1646055800000|2022-02-28 13:43:20|10707.22|10707.22|10708.14|10708.14|10708.58|10708.58|10707.22|10707.22|0
1646055810000|2022-02-28 13:43:30|10707.9|10707.9|10707.9|10707.9|10707.9|10707.9|10707.9|10707.9|0
1646055820000|2022-02-28 13:43:40|10707.34|10707.34|10707.34|10707.34|10707.34|10707.34|10707.34|10707.34|0
1646055830000|2022-02-28 13:43:50|10708.92|10708.92|10709.16|10709.16|10709.16|10709.16|10708.92|10708.92|0
1646055840000|2022-02-28 13:44:00|10709.94|10709.94|10709.94|10709.94|10709.94|10709.94|10709.94|10709.94|0
1646055850000|2022-02-28 13:44:10|10710.24|10710.24|10710.24|10710.24|10710.24|10710.24|10710.24|10710.24|0
1646055860000|2022-02-28 13:44:20|10710.58|10710.58|10712.73|10712.73|10712.73|10712.73|10710.58|10710.58|0
1646055880000|2022-02-28 13:44:40|10712.54|10712.54|10712.41|10712.41|10712.54|10712.54|10712.08|10712.08|0
1646055890000|2022-02-28 13:44:50|10713.2|10713.2|10714.29|10714.29|10714.29|10714.29|10713.07|10713.07|0
1646055900000|2022-02-28 13:45:00|10716.45|10716.45|10717.19|10717.19|10717.76|10717.76|10716.45|10716.45|0
1646055920000|2022-02-28 13:45:20|10717.32|10717.32|10718.04|10718.04|10718.04|10718.04|10717.32|10717.32|0
1646055930000|2022-02-28 13:45:30|10718.17|10718.17|10718.45|10718.45|10718.45|10718.45|10718.04|10718.04|0
1646055940000|2022-02-28 13:45:40|10718.12|10718.12|10719.32|10719.32|10719.32|10719.32|10717.05|10717.05|0
1646055950000|2022-02-28 13:45:50|10719.48|10719.48|10721.59|10721.59|10721.59|10721.59|10719.48|10719.48|0
1646055960000|2022-02-28 13:46:00|10721.28|10721.28|10719.31|10719.31|10721.28|10721.28|10719.31|10719.31|0
1646055970000|2022-02-28 13:46:10|10718.95|10718.95|10721.96|10721.96|10721.96|10721.96|10718.01|10718.01|0
1646055980000|2022-02-28 13:46:20|10722.31|10722.31|10722.73|10722.73|10722.73|10722.73|10722.31|10722.31|0
1646055990000|2022-02-28 13:46:30|10721.85|10721.85|10720.69|10720.69|10721.85|10721.85|10720.69|10720.69|0
1646056000000|2022-02-28 13:46:40|10720.33|10720.33|10720.11|10720.11|10720.33|10720.33|10718.75|10718.75|0
1646056010000|2022-02-28 13:46:50|10719.86|10719.86|10715.01|10715.01|10719.86|10719.86|10715.01|10715.01|0
1646056020000|2022-02-28 13:47:00|10714.91|10714.91|10712.99|10712.99|10714.91|10714.91|10712.99|10712.99|0
1646056030000|2022-02-28 13:47:10|10712.2|10712.2|10713.31|10713.31|10713.31|10713.31|10712.2|10712.2|0
1646056040000|2022-02-28 13:47:20|10714.38|10714.38|10714.21|10714.21|10714.38|10714.38|10714.21|10714.21|0
1646056050000|2022-02-28 13:47:30|10713.86|10713.86|10713.86|10713.86|10713.86|10713.86|10713.86|10713.86|0
1646056080000|2022-02-28 13:48:00|10714.17|10714.17|10715.32|10715.32|10715.32|10715.32|10713.81|10713.81|0
1646056090000|2022-02-28 13:48:10|10715.63|10715.63|10715.63|10715.63|10715.63|10715.63|10715.63|10715.63|0
1646056100000|2022-02-28 13:48:20|10716.09|10716.09|10720.51|10720.51|10720.83|10720.83|10716.09|10716.09|0
1646056110000|2022-02-28 13:48:30|10720.87|10720.87|10720.28|10720.28|10720.87|10720.87|10720.16|10720.16|0
1646056120000|2022-02-28 13:48:40|10719.87|10719.87|10719.87|10719.87|10719.87|10719.87|10719.87|10719.87|0
1646056130000|2022-02-28 13:48:50|10720.18|10720.18|10719.74|10719.74|10720.18|10720.18|10719.74|10719.74|0
1646056160000|2022-02-28 13:49:20|10720.53|10720.53|10720.53|10720.53|10720.53|10720.53|10720.53|10720.53|0
1646056170000|2022-02-28 13:49:30|10722.11|10722.11|10722.11|10722.11|10722.11|10722.11|10722.11|10722.11|0
1646056190000|2022-02-28 13:49:50|10721.67|10721.67|10721.67|10721.67|10721.67|10721.67|10721.67|10721.67|0
1646056200000|2022-02-28 13:50:00|10723.28|10723.28|10723.94|10723.94|10723.94|10723.94|10723.28|10723.28|0
1646056210000|2022-02-28 13:50:10|10723.83|10723.83|10723.83|10723.83|10723.83|10723.83|10723.83|10723.83|0
1646056230000|2022-02-28 13:50:30|10723.91|10723.91|10723.91|10723.91|10723.91|10723.91|10723.91|10723.91|0
1646056240000|2022-02-28 13:50:40|10724.05|10724.05|10724.05|10724.05|10724.05|10724.05|10724.05|10724.05|0
1646056250000|2022-02-28 13:50:50|10723.34|10723.34|10723.99|10723.99|10723.99|10723.99|10723.11|10723.11|0
1646056260000|2022-02-28 13:51:00|10724.18|10724.18|10724.18|10724.18|10724.97|10724.97|10724.18|10724.18|0
1646056270000|2022-02-28 13:51:10|10724.49|10724.49|10724.49|10724.49|10724.49|10724.49|10724.49|10724.49|0
1646056290000|2022-02-28 13:51:30|10724.3|10724.3|10724.3|10724.3|10724.3|10724.3|10724.3|10724.3|0
1646056300000|2022-02-28 13:51:40|10724.54|10724.54|10726.07|10726.07|10726.07|10726.07|10724.3|10724.3|0
1646056310000|2022-02-28 13:51:50|10725.62|10725.62|10726|10726|10726|10726|10725.62|10725.62|0
1646056320000|2022-02-28 13:52:00|10726.21|10726.21|10726.06|10726.06|10726.21|10726.21|10725.33|10725.33|0
1646056330000|2022-02-28 13:52:10|10726.31|10726.31|10726.81|10726.81|10726.81|10726.81|10726.06|10726.06|0
1646056340000|2022-02-28 13:52:20|10726.7|10726.7|10727.84|10727.84|10727.84|10727.84|10726.46|10726.46|0
1646056350000|2022-02-28 13:52:30|10728.03|10728.03|10730.98|10730.98|10730.98|10730.98|10728.03|10728.03|0
1646056360000|2022-02-28 13:52:40|10731.23|10731.23|10731.23|10731.23|10731.23|10731.23|10731.23|10731.23|0
1646056370000|2022-02-28 13:52:50|10731.37|10731.37|10731.37|10731.37|10731.37|10731.37|10731.37|10731.37|0
1646056380000|2022-02-28 13:53:00|10731.68|10731.68|10732.38|10732.38|10732.58|10732.58|10731.68|10731.68|0
1646056390000|2022-02-28 13:53:10|10732.69|10732.69|10735.69|10735.69|10735.69|10735.69|10732.69|10732.69|0
1646056400000|2022-02-28 13:53:20|10735.46|10735.46|10736.5|10736.5|10736.5|10736.5|10735.46|10735.46|0
1646056410000|2022-02-28 13:53:30|10736.18|10736.18|10736.46|10736.46|10736.7|10736.7|10736.01|10736.01|0
1646056420000|2022-02-28 13:53:40|10736.32|10736.32|10736.42|10736.42|10736.64|10736.64|10736.21|10736.21|0
1646056430000|2022-02-28 13:53:50|10735.99|10735.99|10734.53|10734.53|10735.99|10735.99|10733.34|10733.34|0
1646056440000|2022-02-28 13:54:00|10734.38|10734.38|10733.04|10733.04|10734.38|10734.38|10732.71|10732.71|0
1646056450000|2022-02-28 13:54:10|10733.39|10733.39|10733.39|10733.39|10733.39|10733.39|10733.39|10733.39|0
1646056460000|2022-02-28 13:54:20|10733.04|10733.04|10733.04|10733.04|10733.19|10733.19|10733.04|10733.04|0
1646056470000|2022-02-28 13:54:30|10733.17|10733.17|10732.9|10732.9|10733.17|10733.17|10732.9|10732.9|0
1646056490000|2022-02-28 13:54:50|10731.77|10731.77|10731.63|10731.63|10731.77|10731.77|10731.63|10731.63|0
1646056500000|2022-02-28 13:55:00|10731.2|10731.2|10731.2|10731.2|10731.2|10731.2|10731.2|10731.2|0
1646056510000|2022-02-28 13:55:10|10731.66|10731.66|10731.66|10731.66|10731.66|10731.66|10731.66|10731.66|0
1646056530000|2022-02-28 13:55:30|10731.84|10731.84|10731.84|10731.84|10731.84|10731.84|10731.84|10731.84|0
1646056560000|2022-02-28 13:56:00|10731.54|10731.54|10731.54|10731.54|10731.54|10731.54|10731.54|10731.54|0
1646056580000|2022-02-28 13:56:20|10732.42|10732.42|10732.22|10732.22|10732.42|10732.42|10731.43|10731.43|0
1646056590000|2022-02-28 13:56:30|10732.11|10732.11|10732.05|10732.05|10732.11|10732.11|10731.65|10731.65|0
1646056600000|2022-02-28 13:56:40|10731.94|10731.94|10729.41|10729.41|10731.94|10731.94|10729.41|10729.41|0
1646056610000|2022-02-28 13:56:50|10729.18|10729.18|10728.71|10728.71|10729.18|10729.18|10728.71|10728.71|0
1646056620000|2022-02-28 13:57:00|10728.92|10728.92|10728.71|10728.71|10728.92|10728.92|10728.3|10728.3|0
1646056630000|2022-02-28 13:57:10|10728.36|10728.36|10728.36|10728.36|10728.36|10728.36|10728.36|10728.36|0
1646056640000|2022-02-28 13:57:20|10728.14|10728.14|10727.96|10727.96|10728.14|10728.14|10727.96|10727.96|0
1646056650000|2022-02-28 13:57:30|10726.94|10726.94|10726.41|10726.41|10726.94|10726.94|10726.41|10726.41|0
1646056670000|2022-02-28 13:57:50|10727.99|10727.99|10727.99|10727.99|10727.99|10727.99|10727.99|10727.99|0
1646056690000|2022-02-28 13:58:10|10727.83|10727.83|10727.83|10727.83|10727.83|10727.83|10727.83|10727.83|0
1646056710000|2022-02-28 13:58:30|10728.62|10728.62|10728.73|10728.73|10728.73|10728.73|10728.62|10728.62|0
1646056720000|2022-02-28 13:58:40|10731.1|10731.1|10730.77|10730.77|10731.1|10731.1|10730.31|10730.31|0
1646056730000|2022-02-28 13:58:50|10731|10731|10731|10731|10731|10731|10731|10731|0
1646056740000|2022-02-28 13:59:00|10730.65|10730.65|10731.37|10731.37|10731.37|10731.37|10730.65|10730.65|0
1646056750000|2022-02-28 13:59:10|10731.23|10731.23|10731.01|10731.01|10731.37|10731.37|10731.01|10731.01|0
1646056760000|2022-02-28 13:59:20|10730.83|10730.83|10730.83|10730.83|10730.83|10730.83|10730.83|10730.83|0
1646056770000|2022-02-28 13:59:30|10730.97|10730.97|10731.2|10731.2|10731.2|10731.2|10730.97|10730.97|0
1646056780000|2022-02-28 13:59:40|10730.74|10730.74|10730.74|10730.74|10731.62|10731.62|10730.74|10730.74|0
1646056790000|2022-02-28 13:59:50|10730.3|10730.3|10730.3|10730.3|10730.3|10730.3|10730.3|10730.3|0
1646056800000|2022-02-28 14:00:00|10729.52|10729.52|10728.6|10728.6|10729.52|10729.52|10727.53|10727.53|0
1646056810000|2022-02-28 14:00:10|10728.43|10728.43|10729.04|10729.04|10729.04|10729.04|10728.06|10728.06|0
1646056820000|2022-02-28 14:00:20|10728.77|10728.77|10728.24|10728.24|10728.77|10728.77|10728.24|10728.24|0
1646056830000|2022-02-28 14:00:30|10727.99|10727.99|10729.15|10729.15|10729.15|10729.15|10727.73|10727.73|0
1646056840000|2022-02-28 14:00:40|10729.01|10729.01|10728.78|10728.78|10729.01|10729.01|10728.78|10728.78|0
1646056850000|2022-02-28 14:00:50|10729.57|10729.57|10728.91|10728.91|10729.57|10729.57|10728.91|10728.91|0
1646056870000|2022-02-28 14:01:10|10728.99|10728.99|10729.5|10729.5|10729.5|10729.5|10728.99|10728.99|0
1646056880000|2022-02-28 14:01:20|10729.07|10729.07|10729.61|10729.61|10729.61|10729.61|10729.07|10729.07|0
1646056890000|2022-02-28 14:01:30|10729.84|10729.84|10728.96|10728.96|10729.84|10729.84|10728.96|10728.96|0
1646056900000|2022-02-28 14:01:40|10729.23|10729.23|10729.11|10729.11|10729.23|10729.23|10729.03|10729.03|0
1646056910000|2022-02-28 14:01:50|10729.56|10729.56|10733.46|10733.46|10733.46|10733.46|10729.56|10729.56|0
1646056920000|2022-02-28 14:02:00|10733.16|10733.16|10732.72|10732.72|10733.16|10733.16|10732.72|10732.72|0
1646056930000|2022-02-28 14:02:10|10732.58|10732.58|10732.81|10732.81|10732.81|10732.81|10732.58|10732.58|0
1646056940000|2022-02-28 14:02:20|10733.13|10733.13|10733.13|10733.13|10733.13|10733.13|10733.13|10733.13|0
1646056950000|2022-02-28 14:02:30|10733.57|10733.57|10734.45|10734.45|10734.45|10734.45|10733.57|10733.57|0
1646056960000|2022-02-28 14:02:40|10734.67|10734.67|10734.57|10734.57|10734.67|10734.67|10734.57|10734.57|0
1646056970000|2022-02-28 14:02:50|10735.43|10735.43|10735.12|10735.12|10735.43|10735.43|10735.12|10735.12|0
1646056980000|2022-02-28 14:03:00|10735.86|10735.86|10735.86|10735.86|10735.86|10735.86|10735.86|10735.86|0
1646056990000|2022-02-28 14:03:10|10736.41|10736.41|10736.41|10736.41|10736.64|10736.64|10736.18|10736.18|0
1646057000000|2022-02-28 14:03:20|10736.78|10736.78|10737.45|10737.45|10737.45|10737.45|10736.78|10736.78|0
1646057010000|2022-02-28 14:03:30|10737.3|10737.3|10737.3|10737.3|10737.3|10737.3|10737.3|10737.3|0
1646057020000|2022-02-28 14:03:40|10737.66|10737.66|10736.96|10736.96|10737.66|10737.66|10736.96|10736.96|0
1646057030000|2022-02-28 14:03:50|10737.19|10737.19|10737.98|10737.98|10737.98|10737.98|10737.19|10737.19|0
1646057040000|2022-02-28 14:04:00|10737.63|10737.63|10737.93|10737.93|10738.6|10738.6|10737.63|10737.63|0
1646057080000|2022-02-28 14:04:40|10737.14|10737.14|10737.14|10737.14|10737.14|10737.14|10737.14|10737.14|0
1646057100000|2022-02-28 14:05:00|10736.73|10736.73|10737.7|10737.7|10737.7|10737.7|10736.28|10736.28|0
1646057110000|2022-02-28 14:05:10|10738.14|10738.14|10737.91|10737.91|10738.14|10738.14|10737.91|10737.91|0
1646057120000|2022-02-28 14:05:20|10738.35|10738.35|10738.58|10738.58|10738.58|10738.58|10738.35|10738.35|0
1646057130000|2022-02-28 14:05:30|10738.93|10738.93|10738.93|10738.93|10738.93|10738.93|10738.93|10738.93|0
1646057140000|2022-02-28 14:05:40|10739.16|10739.16|10739.16|10739.16|10739.16|10739.16|10739.16|10739.16|0
1646057150000|2022-02-28 14:05:50|10739.57|10739.57|10739.85|10739.85|10740.64|10740.64|10739.57|10739.57|0
1646057160000|2022-02-28 14:06:00|10740.19|10740.19|10741.42|10741.42|10741.42|10741.42|10740.19|10740.19|0
1646057170000|2022-02-28 14:06:10|10741.78|10741.78|10739.22|10739.22|10741.78|10741.78|10739.22|10739.22|0
1646057180000|2022-02-28 14:06:20|10738.99|10738.99|10736.62|10736.62|10738.99|10738.99|10736.62|10736.62|0
1646057190000|2022-02-28 14:06:30|10736.3|10736.3|10737.88|10737.88|10737.88|10737.88|10736.3|10736.3|0
1646057200000|2022-02-28 14:06:40|10737.74|10737.74|10738.12|10738.12|10738.12|10738.12|10737.74|10737.74|0
1646057210000|2022-02-28 14:06:50|10738.48|10738.48|10739.8|10739.8|10739.8|10739.8|10738.48|10738.48|0
1646057220000|2022-02-28 14:07:00|10739.94|10739.94|10739.94|10739.94|10739.94|10739.94|10739.94|10739.94|0
1646057230000|2022-02-28 14:07:10|10740.22|10740.22|10739.43|10739.43|10740.22|10740.22|10739.43|10739.43|0
1646057260000|2022-02-28 14:07:40|10739.87|10739.87|10739.87|10739.87|10739.87|10739.87|10739.87|10739.87|0
1646057270000|2022-02-28 14:07:50|10741.01|10741.01|10741.81|10741.81|10742.6|10742.6|10741.01|10741.01|0
1646057280000|2022-02-28 14:08:00|10740.94|10740.94|10740.15|10740.15|10740.94|10740.94|10740.15|10740.15|0
1646057300000|2022-02-28 14:08:20|10740.58|10740.58|10741.9|10741.9|10742.15|10742.15|10740.58|10740.58|0
1646057310000|2022-02-28 14:08:30|10741.58|10741.58|10741.58|10741.58|10741.58|10741.58|10741.58|10741.58|0
1646057340000|2022-02-28 14:09:00|10741.45|10741.45|10739.36|10739.36|10741.45|10741.45|10739.36|10739.36|0
1646057350000|2022-02-28 14:09:10|10739.05|10739.05|10739.35|10739.35|10739.35|10739.35|10739.05|10739.05|0
1646057360000|2022-02-28 14:09:20|10739.15|10739.15|10739.4|10739.4|10739.4|10739.4|10738.97|10738.97|0
1646057380000|2022-02-28 14:09:40|10738.96|10738.96|10738.96|10738.96|10738.96|10738.96|10738.96|10738.96|0
1646057400000|2022-02-28 14:10:00|10739.38|10739.38|10739.23|10739.23|10739.53|10739.53|10739.23|10739.23|0
1646057410000|2022-02-28 14:10:10|10738.77|10738.77|10738.77|10738.77|10738.77|10738.77|10738.77|10738.77|0
1646057420000|2022-02-28 14:10:20|10738.59|10738.59|10738.36|10738.36|10738.59|10738.59|10738.36|10738.36|0
1646057430000|2022-02-28 14:10:30|10738.17|10738.17|10738.17|10738.17|10738.17|10738.17|10738.17|10738.17|0
1646057440000|2022-02-28 14:10:40|10738.09|10738.09|10738.09|10738.09|10738.09|10738.09|10738.09|10738.09|0
1646057450000|2022-02-28 14:10:50|10738.67|10738.67|10739.3|10739.3|10739.3|10739.3|10738.67|10738.67|0
1646057460000|2022-02-28 14:11:00|10739.9|10739.9|10739.9|10739.9|10739.9|10739.9|10739.9|10739.9|0
1646057470000|2022-02-28 14:11:10|10740.15|10740.15|10741.15|10741.15|10741.15|10741.15|10740.15|10740.15|0
1646057480000|2022-02-28 14:11:20|10741.51|10741.51|10741.51|10741.51|10741.51|10741.51|10741.51|10741.51|0
1646057490000|2022-02-28 14:11:30|10742.39|10742.39|10743.46|10743.46|10743.46|10743.46|10742.39|10742.39|0
1646057510000|2022-02-28 14:11:50|10743.64|10743.64|10742.76|10742.76|10743.64|10743.64|10742.76|10742.76|0
1646057530000|2022-02-28 14:12:10|10742.4|10742.4|10742.5|10742.5|10742.5|10742.5|10742.4|10742.4|0
1646057540000|2022-02-28 14:12:20|10742.63|10742.63|10742.63|10742.63|10742.63|10742.63|10742.63|10742.63|0
1646057550000|2022-02-28 14:12:30|10742.86|10742.86|10744.97|10744.97|10744.97|10744.97|10742.86|10742.86|0
1646057560000|2022-02-28 14:12:40|10744.54|10744.54|10743.75|10743.75|10744.54|10744.54|10743.75|10743.75|0
1646057570000|2022-02-28 14:12:50|10743.52|10743.52|10743.29|10743.29|10743.52|10743.52|10743.29|10743.29|0
1646057580000|2022-02-28 14:13:00|10743.62|10743.62|10743.62|10743.62|10743.62|10743.62|10743.62|10743.62|0
1646057590000|2022-02-28 14:13:10|10744.07|10744.07|10743.65|10743.65|10744.24|10744.24|10743.64|10743.64|0
1646057600000|2022-02-28 14:13:20|10743.78|10743.78|10744.02|10744.02|10744.02|10744.02|10743.65|10743.65|0
1646057620000|2022-02-28 14:13:40|10744.17|10744.17|10745.41|10745.41|10745.41|10745.41|10744.17|10744.17|0
1646057630000|2022-02-28 14:13:50|10746.13|10746.13|10745.8|10745.8|10746.24|10746.24|10745.8|10745.8|0
1646057640000|2022-02-28 14:14:00|10745.09|10745.09|10743.54|10743.54|10745.4|10745.4|10743.54|10743.54|0
1646057650000|2022-02-28 14:14:10|10743.18|10743.18|10743.18|10743.18|10743.18|10743.18|10743.18|10743.18|0
1646057660000|2022-02-28 14:14:20|10742.99|10742.99|10742.99|10742.99|10742.99|10742.99|10742.99|10742.99|0
1646057670000|2022-02-28 14:14:30|10742.83|10742.83|10736.52|10736.52|10742.83|10742.83|10736.52|10736.52|0
1646057680000|2022-02-28 14:14:40|10736.33|10736.33|10736.26|10736.26|10736.48|10736.48|10736.26|10736.26|0
1646057690000|2022-02-28 14:14:50|10736.49|10736.49|10738.05|10738.05|10738.05|10738.05|10736.49|10736.49|0
1646057700000|2022-02-28 14:15:00|10738.41|10738.41|10738.72|10738.72|10738.72|10738.72|10738.41|10738.41|0
1646057730000|2022-02-28 14:15:30|10739.18|10739.18|10742.19|10742.19|10742.19|10742.19|10739.17|10739.17|0
1646057740000|2022-02-28 14:15:40|10742.79|10742.79|10748.72|10748.72|10748.83|10748.83|10742.79|10742.79|0
1646057750000|2022-02-28 14:15:50|10748.97|10748.97|10750.69|10750.69|10750.69|10750.69|10748.97|10748.97|0
1646057760000|2022-02-28 14:16:00|10751.05|10751.05|10748.54|10748.54|10751.05|10751.05|10748.54|10748.54|0
1646057780000|2022-02-28 14:16:20|10748.8|10748.8|10747.16|10747.16|10748.81|10748.81|10747.16|10747.16|0
1646057800000|2022-02-28 14:16:40|10746.28|10746.28|10745.95|10745.95|10746.28|10746.28|10745.95|10745.95|0
1646057810000|2022-02-28 14:16:50|10746.31|10746.31|10746.31|10746.31|10746.31|10746.31|10746.31|10746.31|0
1646057820000|2022-02-28 14:17:00|10746.07|10746.07|10741.71|10741.71|10746.07|10746.07|10741.71|10741.71|0
1646057830000|2022-02-28 14:17:10|10742.5|10742.5|10740.69|10740.69|10742.5|10742.5|10740.69|10740.69|0
1646057840000|2022-02-28 14:17:20|10740.87|10740.87|10740.87|10740.87|10740.87|10740.87|10740.87|10740.87|0
1646057870000|2022-02-28 14:17:50|10742.03|10742.03|10742.03|10742.03|10742.03|10742.03|10742.03|10742.03|0
1646057880000|2022-02-28 14:18:00|10741.59|10741.59|10740.8|10740.8|10741.59|10741.59|10740.8|10740.8|0
1646057910000|2022-02-28 14:18:30|10740.88|10740.88|10737.23|10737.23|10740.88|10740.88|10737.23|10737.23|0
1646057920000|2022-02-28 14:18:40|10738.17|10738.17|10737.66|10737.66|10738.17|10738.17|10737.14|10737.14|0
1646057930000|2022-02-28 14:18:50|10737.27|10737.27|10736.83|10736.83|10737.27|10737.27|10736.83|10736.83|0
1646057940000|2022-02-28 14:19:00|10737.46|10737.46|10737.82|10737.82|10737.82|10737.82|10737.46|10737.46|0
1646057950000|2022-02-28 14:19:10|10737.7|10737.7|10737.7|10737.7|10737.7|10737.7|10737.5|10737.5|0
1646057960000|2022-02-28 14:19:20|10738.02|10738.02|10738.02|10738.02|10738.02|10738.02|10738.02|10738.02|0
1646057970000|2022-02-28 14:19:30|10738.47|10738.47|10738.47|10738.47|10738.47|10738.47|10738.47|10738.47|0
1646057980000|2022-02-28 14:19:40|10738.59|10738.59|10737.58|10737.58|10738.59|10738.59|10737.58|10737.58|0
1646057990000|2022-02-28 14:19:50|10738.2|10738.2|10738.2|10738.2|10738.2|10738.2|10738.2|10738.2|0
1646058000000|2022-02-28 14:20:00|10738.06|10738.06|10737.35|10737.35|10738.06|10738.06|10737.35|10737.35|0
1646058010000|2022-02-28 14:20:10|10737.81|10737.81|10738.19|10738.19|10738.25|10738.25|10737.81|10737.81|0
1646058020000|2022-02-28 14:20:20|10738.33|10738.33|10739.04|10739.04|10739.04|10739.04|10738.33|10738.33|0
1646058040000|2022-02-28 14:20:40|10739.83|10739.83|10739.47|10739.47|10739.83|10739.83|10739.47|10739.47|0
1646058060000|2022-02-28 14:21:00|10739.2|10739.2|10739.34|10739.34|10739.47|10739.47|10739.2|10739.2|0
1646058070000|2022-02-28 14:21:10|10738.9|10738.9|10738.9|10738.9|10738.9|10738.9|10738.67|10738.67|0
1646058080000|2022-02-28 14:21:20|10738.45|10738.45|10737.33|10737.33|10738.45|10738.45|10737.33|10737.33|0
1646058090000|2022-02-28 14:21:30|10737.44|10737.44|10735.95|10735.95|10737.44|10737.44|10735.95|10735.95|0
1646058100000|2022-02-28 14:21:40|10735.54|10735.54|10735.54|10735.54|10735.54|10735.54|10735.54|10735.54|0
1646058120000|2022-02-28 14:22:00|10735.39|10735.39|10732.85|10732.85|10735.39|10735.39|10732.85|10732.85|0
1646058130000|2022-02-28 14:22:10|10733.67|10733.67|10733.9|10733.9|10733.9|10733.9|10733.67|10733.67|0
1646058140000|2022-02-28 14:22:20|10734.22|10734.22|10734.22|10734.22|10734.22|10734.22|10734.22|10734.22|0
1646058160000|2022-02-28 14:22:40|10735.03|10735.03|10734.86|10734.86|10735.03|10735.03|10734.86|10734.86|0
1646058180000|2022-02-28 14:23:00|10734.78|10734.78|10733.5|10733.5|10734.78|10734.78|10733.5|10733.5|0
1646058190000|2022-02-28 14:23:10|10732.56|10732.56|10732.56|10732.56|10732.56|10732.56|10732.56|10732.56|0
1646058200000|2022-02-28 14:23:20|10733.16|10733.16|10733.46|10733.46|10733.57|10733.57|10733.16|10733.16|0
1646058210000|2022-02-28 14:23:30|10733.34|10733.34|10733.53|10733.53|10733.53|10733.53|10733.34|10733.34|0
1646058220000|2022-02-28 14:23:40|10733.39|10733.39|10733.98|10733.98|10734.18|10734.18|10733.39|10733.39|0
1646058240000|2022-02-28 14:24:00|10734.14|10734.14|10733.79|10733.79|10734.14|10734.14|10733.79|10733.79|0
1646058250000|2022-02-28 14:24:10|10734.67|10734.67|10734.67|10734.67|10734.67|10734.67|10734.67|10734.67|0
1646058260000|2022-02-28 14:24:20|10735.27|10735.27|10734.09|10734.09|10735.42|10735.42|10734.09|10734.09|0
1646058270000|2022-02-28 14:24:30|10733.3|10733.3|10732.29|10732.29|10733.3|10733.3|10732.29|10732.29|0
1646058290000|2022-02-28 14:24:50|10733.08|10733.08|10733.08|10733.08|10733.08|10733.08|10733.08|10733.08|0
1646058300000|2022-02-28 14:25:00|10732.77|10732.77|10729.71|10729.71|10732.77|10732.77|10729.71|10729.71|0
1646058310000|2022-02-28 14:25:10|10729.28|10729.28|10729.39|10729.39|10729.39|10729.39|10729.12|10729.12|0
1646058320000|2022-02-28 14:25:20|10729.03|10729.03|10729.3|10729.3|10729.3|10729.3|10729.03|10729.03|0
1646058330000|2022-02-28 14:25:30|10729.53|10729.53|10731|10731|10731.14|10731.14|10729.53|10729.53|0
1646058340000|2022-02-28 14:25:40|10730.84|10730.84|10730.84|10730.84|10730.84|10730.84|10730.84|10730.84|0
1646058350000|2022-02-28 14:25:50|10730.61|10730.61|10730.61|10730.61|10730.61|10730.61|10730.61|10730.61|0
1646058360000|2022-02-28 14:26:00|10730.25|10730.25|10729.43|10729.43|10730.4|10730.4|10729.43|10729.43|0
1646058370000|2022-02-28 14:26:10|10729.51|10729.51|10729.51|10729.51|10729.51|10729.51|10729.51|10729.51|0
1646058380000|2022-02-28 14:26:20|10729.86|10729.86|10729.87|10729.87|10730.37|10730.37|10729.86|10729.86|0
1646058390000|2022-02-28 14:26:30|10730.08|10730.08|10730.44|10730.44|10730.44|10730.44|10730.08|10730.08|0
1646058400000|2022-02-28 14:26:40|10730.24|10730.24|10729.38|10729.38|10730.24|10730.24|10729.38|10729.38|0
1646058410000|2022-02-28 14:26:50|10729.15|10729.15|10729.15|10729.15|10729.15|10729.15|10729.15|10729.15|0
1646058420000|2022-02-28 14:27:00|10730.01|10730.01|10730.36|10730.36|10730.36|10730.36|10730.01|10730.01|0
1646058430000|2022-02-28 14:27:10|10730.11|10730.11|10729.86|10729.86|10730.11|10730.11|10729.61|10729.61|0
1646058440000|2022-02-28 14:27:20|10729.63|10729.63|10729.63|10729.63|10729.63|10729.63|10729.63|10729.63|0
1646058450000|2022-02-28 14:27:30|10730.42|10730.42|10730.42|10730.42|10730.42|10730.42|10730.42|10730.42|0
1646058460000|2022-02-28 14:27:40|10730.28|10730.28|10730.51|10730.51|10730.51|10730.51|10730.28|10730.28|0
1646058470000|2022-02-28 14:27:50|10730.35|10730.35|10730.43|10730.43|10730.43|10730.43|10729.64|10729.64|0
1646058480000|2022-02-28 14:28:00|10730.87|10730.87|10730.7|10730.7|10730.87|10730.87|10730.47|10730.47|0
1646058490000|2022-02-28 14:28:10|10731.14|10731.14|10730.79|10730.79|10731.14|10731.14|10730.79|10730.79|0
1646058510000|2022-02-28 14:28:30|10730.35|10730.35|10729.94|10729.94|10730.35|10730.35|10729.94|10729.94|0
1646058520000|2022-02-28 14:28:40|10729.64|10729.64|10729.29|10729.29|10729.64|10729.64|10729.29|10729.29|0
1646058530000|2022-02-28 14:28:50|10729.1|10729.1|10727.48|10727.48|10729.25|10729.25|10727.48|10727.48|0
1646058540000|2022-02-28 14:29:00|10726.61|10726.61|10725.6|10725.6|10726.61|10726.61|10725.6|10725.6|0
1646058560000|2022-02-28 14:29:20|10724.54|10724.54|10723.54|10723.54|10724.54|10724.54|10723.33|10723.33|0
1646058570000|2022-02-28 14:29:30|10723.35|10723.35|10723.35|10723.35|10723.35|10723.35|10723.35|10723.35|0
1646058580000|2022-02-28 14:29:40|10723.71|10723.71|10725.37|10725.37|10725.37|10725.37|10723.71|10723.71|0
1646058590000|2022-02-28 14:29:50|10726.07|10726.07|10725.83|10725.83|10726.07|10726.07|10725.83|10725.83|0
1646058600000|2022-02-28 14:30:00|10726|10726|10731.74|10731.74|10731.74|10731.74|10725.9|10725.9|0
1646058610000|2022-02-28 14:30:10|10732.49|10732.49|10737.99|10737.99|10737.99|10737.99|10732.49|10732.49|0
1646058620000|2022-02-28 14:30:20|10739.96|10739.96|10752.26|10752.26|10753.04|10753.04|10739.96|10739.96|0
1646058630000|2022-02-28 14:30:30|10752.35|10752.35|10748.37|10748.37|10753.75|10753.75|10748.37|10748.37|0
1646058640000|2022-02-28 14:30:40|10747.74|10747.74|10751.74|10751.74|10751.74|10751.74|10747.74|10747.74|0
1646058650000|2022-02-28 14:30:50|10751.93|10751.93|10752.72|10752.72|10752.72|10752.72|10751.93|10751.93|0
1646058660000|2022-02-28 14:31:00|10752.37|10752.37|10747.25|10747.25|10752.37|10752.37|10747.25|10747.25|0
1646058670000|2022-02-28 14:31:10|10746.54|10746.54|10744.21|10744.21|10746.55|10746.55|10744.21|10744.21|0
1646058680000|2022-02-28 14:31:20|10743.98|10743.98|10742.51|10742.51|10743.98|10743.98|10742.51|10742.51|0
1646058690000|2022-02-28 14:31:30|10742.43|10742.43|10739.16|10739.16|10742.43|10742.43|10738.93|10738.93|0
1646058700000|2022-02-28 14:31:40|10738.93|10738.93|10740.76|10740.76|10740.85|10740.85|10738.93|10738.93|0
1646058710000|2022-02-28 14:31:50|10740.5|10740.5|10739.64|10739.64|10740.5|10740.5|10739.64|10739.64|0
1646058720000|2022-02-28 14:32:00|10740.27|10740.27|10740.36|10740.36|10740.36|10740.36|10739.93|10739.93|0
1646058730000|2022-02-28 14:32:10|10740.72|10740.72|10743.49|10743.49|10744.28|10744.28|10740.72|10740.72|0
1646058740000|2022-02-28 14:32:20|10743.13|10743.13|10743.13|10743.13|10743.13|10743.13|10743.13|10743.13|0
1646058750000|2022-02-28 14:32:30|10742.95|10742.95|10740.77|10740.77|10742.95|10742.95|10740.35|10740.35|0
1646058760000|2022-02-28 14:32:40|10739.9|10739.9|10738.72|10738.72|10739.9|10739.9|10738.57|10738.57|0
1646058770000|2022-02-28 14:32:50|10738.11|10738.11|10738.11|10738.11|10738.11|10738.11|10738.11|10738.11|0
1646058780000|2022-02-28 14:33:00|10737.85|10737.85|10735.58|10735.58|10737.85|10737.85|10735.58|10735.58|0
1646058790000|2022-02-28 14:33:10|10736.05|10736.05|10736.68|10736.68|10737.07|10737.07|10736.05|10736.05|0
1646058800000|2022-02-28 14:33:20|10737.03|10737.03|10737.03|10737.03|10737.03|10737.03|10737.03|10737.03|0
1646058820000|2022-02-28 14:33:40|10736.6|10736.6|10736.37|10736.37|10736.6|10736.6|10735.91|10735.91|0
1646058830000|2022-02-28 14:33:50|10736.97|10736.97|10736.97|10736.97|10736.97|10736.97|10736.97|10736.97|0
1646058840000|2022-02-28 14:34:00|10736.74|10736.74|10735.91|10735.91|10736.74|10736.74|10735.91|10735.91|0
1646058860000|2022-02-28 14:34:20|10736.35|10736.35|10735.99|10735.99|10736.35|10736.35|10735.99|10735.99|0
1646058870000|2022-02-28 14:34:30|10735.74|10735.74|10735.3|10735.3|10735.74|10735.74|10735.3|10735.3|0
1646058880000|2022-02-28 14:34:40|10734.87|10734.87|10733.93|10733.93|10734.87|10734.87|10733.93|10733.93|0
1646058890000|2022-02-28 14:34:50|10734.12|10734.12|10733.67|10733.67|10734.12|10734.12|10733.67|10733.67|0
1646058900000|2022-02-28 14:35:00|10733.9|10733.9|10738.02|10738.02|10738.62|10738.62|10733.9|10733.9|0
1646058910000|2022-02-28 14:35:10|10738.62|10738.62|10737.47|10737.47|10739.52|10739.52|10737.47|10737.47|0
1646058920000|2022-02-28 14:35:20|10737.24|10737.24|10736.65|10736.65|10737.24|10737.24|10735.72|10735.72|0
1646058930000|2022-02-28 14:35:30|10737.44|10737.44|10737.44|10737.44|10737.44|10737.44|10737.44|10737.44|0
1646058940000|2022-02-28 14:35:40|10737.36|10737.36|10736.65|10736.65|10737.36|10737.36|10736.57|10736.57|0
1646058950000|2022-02-28 14:35:50|10737.01|10737.01|10736.72|10736.72|10737.15|10737.15|10736.72|10736.72|0
1646058960000|2022-02-28 14:36:00|10737.51|10737.51|10737.69|10737.69|10737.69|10737.69|10737.51|10737.51|0
1646058970000|2022-02-28 14:36:10|10737.32|10737.32|10737.26|10737.26|10737.76|10737.76|10736.82|10736.82|0
1646058980000|2022-02-28 14:36:20|10736.99|10736.99|10737.59|10737.59|10737.59|10737.59|10736.99|10736.99|0
1646058990000|2022-02-28 14:36:30|10737.99|10737.99|10743.32|10743.32|10743.32|10743.32|10737.99|10737.99|0
1646059000000|2022-02-28 14:36:40|10743.76|10743.76|10745.04|10745.04|10745.04|10745.04|10743.76|10743.76|0
1646059010000|2022-02-28 14:36:50|10745.27|10745.27|10745.02|10745.02|10745.27|10745.27|10745.02|10745.02|0
1646059020000|2022-02-28 14:37:00|10745.45|10745.45|10744.31|10744.31|10745.45|10745.45|10744.31|10744.31|0
1646059030000|2022-02-28 14:37:10|10744.54|10744.54|10744.69|10744.69|10744.69|10744.69|10744.54|10744.54|0
1646059040000|2022-02-28 14:37:20|10744.39|10744.39|10743.16|10743.16|10744.74|10744.74|10743.16|10743.16|0
1646059050000|2022-02-28 14:37:30|10742.93|10742.93|10739.79|10739.79|10742.93|10742.93|10739.79|10739.79|0
1646059060000|2022-02-28 14:37:40|10738.91|10738.91|10738.78|10738.78|10738.91|10738.91|10738.78|10738.78|0
1646059070000|2022-02-28 14:37:50|10739.23|10739.23|10740.59|10740.59|10740.78|10740.78|10739.23|10739.23|0
1646059080000|2022-02-28 14:38:00|10740.25|10740.25|10740.21|10740.21|10740.25|10740.25|10739.89|10739.89|0
1646059090000|2022-02-28 14:38:10|10739.78|10739.78|10742.41|10742.41|10742.41|10742.41|10739.78|10739.78|0
1646059100000|2022-02-28 14:38:20|10742.6|10742.6|10742.6|10742.6|10742.6|10742.6|10742.6|10742.6|0
1646059110000|2022-02-28 14:38:30|10742.52|10742.52|10742.52|10742.52|10742.52|10742.52|10742.52|10742.52|0
1646059120000|2022-02-28 14:38:40|10742.16|10742.16|10741.98|10741.98|10742.16|10742.16|10741.98|10741.98|0
1646059130000|2022-02-28 14:38:50|10741.88|10741.88|10739.09|10739.09|10742.31|10742.31|10739.09|10739.09|0
1646059140000|2022-02-28 14:39:00|10738.94|10738.94|10738.94|10738.94|10738.94|10738.94|10738.94|10738.94|0
1646059150000|2022-02-28 14:39:10|10739.41|10739.41|10741.17|10741.17|10741.17|10741.17|10739.41|10739.41|0
1646059160000|2022-02-28 14:39:20|10741.02|10741.02|10741.06|10741.06|10741.06|10741.06|10740.83|10740.83|0
1646059170000|2022-02-28 14:39:30|10741.4|10741.4|10740.54|10740.54|10741.4|10741.4|10740.54|10740.54|0
1646059180000|2022-02-28 14:39:40|10740.38|10740.38|10739.47|10739.47|10740.42|10740.42|10739.29|10739.29|0
1646059190000|2022-02-28 14:39:50|10739.12|10739.12|10739.36|10739.36|10739.5|10739.5|10738.68|10738.68|0
1646059200000|2022-02-28 14:40:00|10739.09|10739.09|10736.35|10736.35|10739.23|10739.23|10736.35|10736.35|0
1646059210000|2022-02-28 14:40:10|10736.26|10736.26|10736.86|10736.86|10736.86|10736.86|10736.26|10736.26|0
1646059220000|2022-02-28 14:40:20|10737.07|10737.07|10737.15|10737.15|10737.15|10737.15|10737.07|10737.07|0
1646059230000|2022-02-28 14:40:30|10737.05|10737.05|10737.07|10737.07|10737.36|10737.36|10736.93|10736.93|0
1646059250000|2022-02-28 14:40:50|10736.71|10736.71|10736.32|10736.32|10736.71|10736.71|10736.32|10736.32|0
1646059260000|2022-02-28 14:41:00|10736.52|10736.52|10734.37|10734.37|10736.52|10736.52|10734.37|10734.37|0
1646059270000|2022-02-28 14:41:10|10734.27|10734.27|10731.62|10731.62|10734.27|10734.27|10731|10731|0
1646059280000|2022-02-28 14:41:20|10730.76|10730.76|10729.58|10729.58|10730.76|10730.76|10729.58|10729.58|0
1646059290000|2022-02-28 14:41:30|10730.37|10730.37|10730.55|10730.55|10730.55|10730.55|10729.43|10729.43|0
1646059300000|2022-02-28 14:41:40|10730.78|10730.78|10732.65|10732.65|10732.83|10732.83|10730.78|10730.78|0
1646059320000|2022-02-28 14:42:00|10732.29|10732.29|10736.2|10736.2|10736.2|10736.2|10732.29|10732.29|0
1646059330000|2022-02-28 14:42:10|10736.56|10736.56|10739.58|10739.58|10739.58|10739.58|10736.56|10736.56|0
1646059340000|2022-02-28 14:42:20|10739.99|10739.99|10739.99|10739.99|10739.99|10739.99|10739.99|10739.99|0
1646059350000|2022-02-28 14:42:30|10739.69|10739.69|10739.19|10739.19|10740.34|10740.34|10739.19|10739.19|0
1646059360000|2022-02-28 14:42:40|10739.3|10739.3|10739.3|10739.3|10739.3|10739.3|10739.3|10739.3|0
1646059370000|2022-02-28 14:42:50|10738.86|10738.86|10738.61|10738.61|10738.86|10738.86|10738.61|10738.61|0
1646059390000|2022-02-28 14:43:10|10738.18|10738.18|10738.17|10738.17|10738.48|10738.48|10737.79|10737.79|0
1646059400000|2022-02-28 14:43:20|10738.49|10738.49|10738.19|10738.19|10738.49|10738.49|10738.19|10738.19|0
1646059410000|2022-02-28 14:43:30|10738.5|10738.5|10737.8|10737.8|10738.5|10738.5|10737.01|10737.01|0
1646059420000|2022-02-28 14:43:40|10737.58|10737.58|10735.08|10735.08|10737.85|10737.85|10735.08|10735.08|0
1646059430000|2022-02-28 14:43:50|10735.28|10735.28|10735.28|10735.28|10735.28|10735.28|10735.28|10735.28|0
1646059440000|2022-02-28 14:44:00|10735.06|10735.06|10736.12|10736.12|10736.12|10736.12|10734.46|10734.46|0
1646059450000|2022-02-28 14:44:10|10735.4|10735.4|10736.8|10736.8|10736.96|10736.96|10735.4|10735.4|0
1646059460000|2022-02-28 14:44:20|10737.23|10737.23|10739.85|10739.85|10739.85|10739.85|10737.23|10737.23|0
1646059470000|2022-02-28 14:44:30|10740.73|10740.73|10744.91|10744.91|10744.91|10744.91|10740.73|10740.73|0
1646059480000|2022-02-28 14:44:40|10745.08|10745.08|10745.19|10745.19|10745.19|10745.19|10745.08|10745.08|0
1646059490000|2022-02-28 14:44:50|10744.31|10744.31|10743.13|10743.13|10744.31|10744.31|10743.13|10743.13|0
1646059510000|2022-02-28 14:45:10|10743.59|10743.59|10742.57|10742.57|10743.59|10743.59|10742.57|10742.57|0
1646059520000|2022-02-28 14:45:20|10742.34|10742.34|10740.24|10740.24|10742.34|10742.34|10740.24|10740.24|0
1646059530000|2022-02-28 14:45:30|10740.44|10740.44|10743.09|10743.09|10743.09|10743.09|10740.01|10740.01|0
1646059540000|2022-02-28 14:45:40|10742.95|10742.95|10742.95|10742.95|10742.95|10742.95|10742.95|10742.95|0
1646059550000|2022-02-28 14:45:50|10743.74|10743.74|10745.44|10745.44|10745.88|10745.88|10743.74|10743.74|0
1646059560000|2022-02-28 14:46:00|10745.65|10745.65|10752.79|10752.79|10752.79|10752.79|10745.65|10745.65|0
1646059570000|2022-02-28 14:46:10|10752.49|10752.49|10755.05|10755.05|10755.05|10755.05|10752.49|10752.49|0
1646059580000|2022-02-28 14:46:20|10754.89|10754.89|10754.89|10754.89|10754.89|10754.89|10754.89|10754.89|0
1646059590000|2022-02-28 14:46:30|10754.1|10754.1|10751.36|10751.36|10754.1|10754.1|10751.36|10751.36|0
1646059610000|2022-02-28 14:46:50|10751.59|10751.59|10751.59|10751.59|10751.59|10751.59|10751.59|10751.59|0
1646059620000|2022-02-28 14:47:00|10751.9|10751.9|10752.94|10752.94|10753.08|10753.08|10751.9|10751.9|0
1646059630000|2022-02-28 14:47:10|10753.63|10753.63|10752.2|10752.2|10753.63|10753.63|10752.2|10752.2|0
1646059640000|2022-02-28 14:47:20|10752.52|10752.52|10752.08|10752.08|10753.01|10753.01|10752.08|10752.08|0
1646059650000|2022-02-28 14:47:30|10752.33|10752.33|10751.15|10751.15|10752.33|10752.33|10751.15|10751.15|0
1646059660000|2022-02-28 14:47:40|10750.83|10750.83|10750.83|10750.83|10750.83|10750.83|10750.83|10750.83|0
1646059670000|2022-02-28 14:47:50|10750.37|10750.37|10749.58|10749.58|10750.37|10750.37|10749.58|10749.58|0
1646059680000|2022-02-28 14:48:00|10749.88|10749.88|10749.88|10749.88|10749.88|10749.88|10749.88|10749.88|0
1646059690000|2022-02-28 14:48:10|10749.52|10749.52|10746.93|10746.93|10749.52|10749.52|10746.93|10746.93|0
1646059700000|2022-02-28 14:48:20|10746.59|10746.59|10746.59|10746.59|10746.59|10746.59|10746.59|10746.59|0
1646059710000|2022-02-28 14:48:30|10746.44|10746.44|10746.44|10746.44|10746.44|10746.44|10746.44|10746.44|0
1646059720000|2022-02-28 14:48:40|10747.23|10747.23|10752.24|10752.24|10752.24|10752.24|10747.23|10747.23|0
1646059730000|2022-02-28 14:48:50|10752.93|10752.93|10752.93|10752.93|10752.93|10752.93|10752.93|10752.93|0
1646059740000|2022-02-28 14:49:00|10752.73|10752.73|10753.67|10753.67|10753.67|10753.67|10752.73|10752.73|0
1646059750000|2022-02-28 14:49:10|10753.57|10753.57|10753.57|10753.57|10753.57|10753.57|10753.57|10753.57|0
1646059760000|2022-02-28 14:49:20|10753.36|10753.36|10753.06|10753.06|10753.36|10753.36|10753.06|10753.06|0
1646059770000|2022-02-28 14:49:30|10752.83|10752.83|10751.68|10751.68|10752.83|10752.83|10751.4|10751.4|0
1646059780000|2022-02-28 14:49:40|10751.9|10751.9|10750.36|10750.36|10751.9|10751.9|10750.36|10750.36|0
1646059790000|2022-02-28 14:49:50|10750.22|10750.22|10750.37|10750.37|10750.65|10750.65|10750.22|10750.22|0
1646059800000|2022-02-28 14:50:00|10750.51|10750.51|10750.68|10750.68|10750.9|10750.9|10750.51|10750.51|0
1646059810000|2022-02-28 14:50:10|10750.37|10750.37|10750.7|10750.7|10750.78|10750.78|10750.37|10750.37|0
1646059820000|2022-02-28 14:50:20|10751.14|10751.14|10751.14|10751.14|10751.14|10751.14|10751.14|10751.14|0
1646059830000|2022-02-28 14:50:30|10750.89|10750.89|10752.17|10752.17|10752.17|10752.17|10750.89|10750.89|0
1646059840000|2022-02-28 14:50:40|10752.25|10752.25|10753|10753|10753|10753|10751.75|10751.75|0
1646059850000|2022-02-28 14:50:50|10753.19|10753.19|10755.26|10755.26|10755.26|10755.26|10753.19|10753.19|0
1646059860000|2022-02-28 14:51:00|10755.37|10755.37|10755.41|10755.41|10755.77|10755.77|10755.37|10755.37|0
1646059870000|2022-02-28 14:51:10|10755.17|10755.17|10754.16|10754.16|10755.17|10755.17|10754.01|10754.01|0
1646059880000|2022-02-28 14:51:20|10753.37|10753.37|10754.85|10754.85|10754.85|10754.85|10753.37|10753.37|0
1646059890000|2022-02-28 14:51:30|10755.1|10755.1|10755.05|10755.05|10755.1|10755.1|10754.62|10754.62|0
1646059900000|2022-02-28 14:51:40|10754.89|10754.89|10754.66|10754.66|10754.89|10754.89|10754.55|10754.55|0
1646059910000|2022-02-28 14:51:50|10754.44|10754.44|10754.44|10754.44|10754.44|10754.44|10754.44|10754.44|0
1646059920000|2022-02-28 14:52:00|10754.13|10754.13|10753.78|10753.78|10754.21|10754.21|10753.78|10753.78|0
1646059930000|2022-02-28 14:52:10|10753.57|10753.57|10755.29|10755.29|10755.29|10755.29|10753.37|10753.37|0
1646059940000|2022-02-28 14:52:20|10755.65|10755.65|10755.61|10755.61|10755.84|10755.84|10755.61|10755.61|0
1646059950000|2022-02-28 14:52:30|10756.4|10756.4|10756.4|10756.4|10756.4|10756.4|10756.4|10756.4|0
1646059960000|2022-02-28 14:52:40|10755.61|10755.61|10755.61|10755.61|10755.61|10755.61|10755.61|10755.61|0
1646059970000|2022-02-28 14:52:50|10756.4|10756.4|10756.59|10756.59|10756.59|10756.59|10756.4|10756.4|0
1646059980000|2022-02-28 14:53:00|10755.88|10755.88|10755.69|10755.69|10755.88|10755.88|10754.9|10754.9|0
1646059990000|2022-02-28 14:53:10|10757.27|10757.27|10759.04|10759.04|10759.04|10759.04|10757.13|10757.13|0
1646060000000|2022-02-28 14:53:20|10759.2|10759.2|10760.51|10760.51|10760.51|10760.51|10759.2|10759.2|0
1646060010000|2022-02-28 14:53:30|10760.25|10760.25|10760.76|10760.76|10760.76|10760.76|10760.25|10760.25|0
1646060030000|2022-02-28 14:53:50|10759.97|10759.97|10758.4|10758.4|10759.97|10759.97|10758.4|10758.4|0
1646060040000|2022-02-28 14:54:00|10757.9|10757.9|10756|10756|10757.9|10757.9|10755.96|10755.96|0
1646060050000|2022-02-28 14:54:10|10755.78|10755.78|10756.89|10756.89|10757.81|10757.81|10755.78|10755.78|0
1646060060000|2022-02-28 14:54:20|10757.68|10757.68|10757.68|10757.68|10757.68|10757.68|10757.68|10757.68|0
1646060070000|2022-02-28 14:54:30|10756.89|10756.89|10751.07|10751.07|10756.89|10756.89|10751.07|10751.07|0
1646060080000|2022-02-28 14:54:40|10750.96|10750.96|10749.63|10749.63|10750.96|10750.96|10749.63|10749.63|0
1646060100000|2022-02-28 14:55:00|10749.77|10749.77|10750.83|10750.83|10750.83|10750.83|10749.77|10749.77|0
1646060110000|2022-02-28 14:55:10|10751.26|10751.26|10753.22|10753.22|10753.53|10753.53|10751.26|10751.26|0
1646060120000|2022-02-28 14:55:20|10752.43|10752.43|10752|10752|10752.43|10752.43|10752|10752|0
1646060130000|2022-02-28 14:55:30|10751.21|10751.21|10752.04|10752.04|10752.04|10752.04|10751.21|10751.21|0
1646060150000|2022-02-28 14:55:50|10753.36|10753.36|10754.61|10754.61|10754.61|10754.61|10753.36|10753.36|0
1646060160000|2022-02-28 14:56:00|10754.92|10754.92|10756.68|10756.68|10757.58|10757.58|10754.92|10754.92|0
1646060180000|2022-02-28 14:56:20|10756.32|10756.32|10756.14|10756.14|10756.32|10756.32|10756.14|10756.14|0
1646060190000|2022-02-28 14:56:30|10756.02|10756.02|10753.48|10753.48|10756.02|10756.02|10753.48|10753.48|0
1646060200000|2022-02-28 14:56:40|10753.37|10753.37|10752.08|10752.08|10753.37|10753.37|10752.08|10752.08|0
1646060210000|2022-02-28 14:56:50|10751.75|10751.75|10751.89|10751.89|10751.89|10751.89|10751.75|10751.75|0
1646060220000|2022-02-28 14:57:00|10751.69|10751.69|10750.9|10750.9|10751.69|10751.69|10750.9|10750.9|0
1646060230000|2022-02-28 14:57:10|10751.15|10751.15|10751.15|10751.15|10751.15|10751.15|10751.15|10751.15|0
1646060240000|2022-02-28 14:57:20|10751.59|10751.59|10752.15|10752.15|10752.15|10752.15|10751.59|10751.59|0
1646060250000|2022-02-28 14:57:30|10752.61|10752.61|10754.09|10754.09|10754.09|10754.09|10752.61|10752.61|0
1646060260000|2022-02-28 14:57:40|10754.55|10754.55|10756.53|10756.53|10756.62|10756.62|10754.32|10754.32|0
1646060270000|2022-02-28 14:57:50|10756.28|10756.28|10753.99|10753.99|10756.82|10756.82|10753.58|10753.58|0
1646060280000|2022-02-28 14:58:00|10753.8|10753.8|10754.11|10754.11|10754.11|10754.11|10753.8|10753.8|0
1646060290000|2022-02-28 14:58:10|10754.46|10754.46|10754.65|10754.65|10754.65|10754.65|10754.46|10754.46|0
1646060310000|2022-02-28 14:58:30|10755.08|10755.08|10756.3|10756.3|10756.3|10756.3|10755.08|10755.08|0
1646060320000|2022-02-28 14:58:40|10756.38|10756.38|10757.17|10757.17|10757.17|10757.17|10756.38|10756.38|0
1646060330000|2022-02-28 14:58:50|10757.63|10757.63|10757.93|10757.93|10757.93|10757.93|10757.63|10757.63|0
1646060340000|2022-02-28 14:59:00|10758.23|10758.23|10762.91|10762.91|10762.91|10762.91|10757.99|10757.99|0
1646060350000|2022-02-28 14:59:10|10763.04|10763.04|10765.3|10765.3|10765.3|10765.3|10763.04|10763.04|0
1646060360000|2022-02-28 14:59:20|10765.44|10765.44|10766.52|10766.52|10766.82|10766.82|10765.44|10765.44|0
1646060370000|2022-02-28 14:59:30|10766.29|10766.29|10763.4|10763.4|10766.29|10766.29|10763.4|10763.4|0
1646060380000|2022-02-28 14:59:40|10762.97|10762.97|10763.39|10763.39|10763.57|10763.57|10762.78|10762.78|0
1646060390000|2022-02-28 14:59:50|10763.19|10763.19|10767.41|10767.41|10768.02|10768.02|10763.06|10763.06|0
1646060400000|2022-02-28 15:00:00|10766.62|10766.62|10764.06|10764.06|10766.62|10766.62|10762.85|10762.85|0
1646060410000|2022-02-28 15:00:10|10764.2|10764.2|10767.56|10767.56|10767.99|10767.99|10763.84|10763.84|0
1646060420000|2022-02-28 15:00:20|10766.63|10766.63|10763.63|10763.63|10766.63|10766.63|10763.63|10763.63|0
1646060430000|2022-02-28 15:00:30|10763.74|10763.74|10764.27|10764.27|10764.27|10764.27|10763.63|10763.63|0
1646060440000|2022-02-28 15:00:40|10763.84|10763.84|10762.68|10762.68|10763.84|10763.84|10762.68|10762.68|0
1646060450000|2022-02-28 15:00:50|10762.35|10762.35|10762.56|10762.56|10762.71|10762.71|10762.35|10762.35|0
1646060460000|2022-02-28 15:01:00|10762.48|10762.48|10760.04|10760.04|10762.48|10762.48|10759.83|10759.83|0
1646060470000|2022-02-28 15:01:10|10759.85|10759.85|10757.45|10757.45|10759.85|10759.85|10757.45|10757.45|0
1646060480000|2022-02-28 15:01:20|10757.23|10757.23|10759.84|10759.84|10759.84|10759.84|10757.23|10757.23|0
1646060490000|2022-02-28 15:01:30|10760.02|10760.02|10759.66|10759.66|10760.02|10760.02|10759.66|10759.66|0
1646060500000|2022-02-28 15:01:40|10759.83|10759.83|10757.71|10757.71|10759.83|10759.83|10757.52|10757.52|0
1646060510000|2022-02-28 15:01:50|10756.92|10756.92|10756.92|10756.92|10756.92|10756.92|10756.92|10756.92|0
1646060520000|2022-02-28 15:02:00|10756.56|10756.56|10755.17|10755.17|10756.56|10756.56|10755.17|10755.17|0
1646060530000|2022-02-28 15:02:10|10754.38|10754.38|10753.24|10753.24|10754.38|10754.38|10753.24|10753.24|0
1646060540000|2022-02-28 15:02:20|10753.47|10753.47|10754.1|10754.1|10754.1|10754.1|10753.47|10753.47|0
1646060550000|2022-02-28 15:02:30|10754.6|10754.6|10754.77|10754.77|10754.77|10754.77|10754.6|10754.6|0
1646060560000|2022-02-28 15:02:40|10754.58|10754.58|10755.8|10755.8|10755.8|10755.8|10754.58|10754.58|0
1646060580000|2022-02-28 15:03:00|10755.45|10755.45|10750.74|10750.74|10755.45|10755.45|10750.28|10750.28|0
1646060590000|2022-02-28 15:03:10|10750.38|10750.38|10750.54|10750.54|10750.54|10750.54|10750.38|10750.38|0
1646060600000|2022-02-28 15:03:20|10750.1|10750.1|10748.76|10748.76|10750.23|10750.23|10748.76|10748.76|0
1646060610000|2022-02-28 15:03:30|10748.99|10748.99|10748.99|10748.99|10748.99|10748.99|10748.99|10748.99|0
1646060620000|2022-02-28 15:03:40|10748.56|10748.56|10747.59|10747.59|10748.56|10748.56|10747.49|10747.49|0
1646060630000|2022-02-28 15:03:50|10746.01|10746.01|10745.46|10745.46|10746.01|10746.01|10745.46|10745.46|0
1646060640000|2022-02-28 15:04:00|10745.2|10745.2|10743.57|10743.57|10745.2|10745.2|10743.41|10743.41|0
1646060650000|2022-02-28 15:04:10|10744.47|10744.47|10746|10746|10746.19|10746.19|10744.47|10744.47|0
1646060660000|2022-02-28 15:04:20|10746.19|10746.19|10748.83|10748.83|10748.83|10748.83|10746.19|10746.19|0
1646060670000|2022-02-28 15:04:30|10749.19|10749.19|10749.1|10749.1|10749.19|10749.19|10749.1|10749.1|0
1646060680000|2022-02-28 15:04:40|10748.65|10748.65|10749.37|10749.37|10749.37|10749.37|10748.65|10748.65|0
1646060690000|2022-02-28 15:04:50|10749.05|10749.05|10748.74|10748.74|10749.05|10749.05|10748.74|10748.74|0
1646060700000|2022-02-28 15:05:00|10748.63|10748.63|10748.63|10748.63|10748.63|10748.63|10748.63|10748.63|0
1646060710000|2022-02-28 15:05:10|10748.38|10748.38|10748.77|10748.77|10748.77|10748.77|10748.38|10748.38|0
1646060720000|2022-02-28 15:05:20|10748.64|10748.64|10745.95|10745.95|10748.64|10748.64|10745.95|10745.95|0
1646060730000|2022-02-28 15:05:30|10744.66|10744.66|10741.72|10741.72|10744.66|10744.66|10741.72|10741.72|0
1646060740000|2022-02-28 15:05:40|10740.79|10740.79|10739.46|10739.46|10740.79|10740.79|10739.04|10739.04|0
1646060750000|2022-02-28 15:05:50|10739.15|10739.15|10737.86|10737.86|10739.15|10739.15|10737.86|10737.86|0
1646060760000|2022-02-28 15:06:00|10737.64|10737.64|10737.99|10737.99|10737.99|10737.99|10737.64|10737.64|0
1646060770000|2022-02-28 15:06:10|10738.21|10738.21|10735.52|10735.52|10738.9|10738.9|10735.52|10735.52|0
1646060780000|2022-02-28 15:06:20|10735.34|10735.34|10735.66|10735.66|10736.45|10736.45|10735.34|10735.34|0
1646060790000|2022-02-28 15:06:30|10736.54|10736.54|10736.75|10736.75|10736.75|10736.75|10736.54|10736.54|0
1646060800000|2022-02-28 15:06:40|10737.06|10737.06|10739.01|10739.01|10739.01|10739.01|10737.06|10737.06|0
1646060810000|2022-02-28 15:06:50|10739.8|10739.8|10738.22|10738.22|10739.8|10739.8|10738.22|10738.22|0
1646060820000|2022-02-28 15:07:00|10739.01|10739.01|10739.81|10739.81|10739.81|10739.81|10738.87|10738.87|0
1646060830000|2022-02-28 15:07:10|10740.01|10740.01|10740.36|10740.36|10741|10741|10739.42|10739.42|0
1646060840000|2022-02-28 15:07:20|10740.5|10740.5|10740.5|10740.5|10740.5|10740.5|10740.5|10740.5|0
1646060850000|2022-02-28 15:07:30|10741.44|10741.44|10741.44|10741.44|10741.44|10741.44|10741.44|10741.44|0
1646060870000|2022-02-28 15:07:50|10741.78|10741.78|10743|10743|10743|10743|10741.78|10741.78|0
1646060880000|2022-02-28 15:08:00|10743.79|10743.79|10741.91|10741.91|10743.79|10743.79|10741.91|10741.91|0
1646060890000|2022-02-28 15:08:10|10741.03|10741.03|10741.03|10741.03|10741.03|10741.03|10741.03|10741.03|0
1646060900000|2022-02-28 15:08:20|10740.8|10740.8|10740.98|10740.98|10740.98|10740.98|10739.57|10739.57|0
1646060910000|2022-02-28 15:08:30|10740.78|10740.78|10740.42|10740.42|10740.78|10740.78|10740.42|10740.42|0
1646060920000|2022-02-28 15:08:40|10740.3|10740.3|10739.71|10739.71|10740.3|10740.3|10739.09|10739.09|0
1646060930000|2022-02-28 15:08:50|10739.41|10739.41|10738.04|10738.04|10739.41|10739.41|10737.68|10737.68|0
1646060940000|2022-02-28 15:09:00|10737.68|10737.68|10732.27|10732.27|10737.68|10737.68|10732.27|10732.27|0
1646060950000|2022-02-28 15:09:10|10731.84|10731.84|10730.75|10730.75|10731.84|10731.84|10730.75|10730.75|0
1646060960000|2022-02-28 15:09:20|10730.52|10730.52|10729.02|10729.02|10730.52|10730.52|10729.02|10729.02|0
1646060970000|2022-02-28 15:09:30|10728.81|10728.81|10728.81|10728.81|10728.81|10728.81|10728.81|10728.81|0
1646060980000|2022-02-28 15:09:40|10729.6|10729.6|10729.12|10729.12|10730.85|10730.85|10729.12|10729.12|0
1646060990000|2022-02-28 15:09:50|10729.35|10729.35|10733.12|10733.12|10733.12|10733.12|10729.35|10729.35|0
1646061000000|2022-02-28 15:10:00|10733.43|10733.43|10733.43|10733.43|10733.43|10733.43|10733.33|10733.33|0
1646061010000|2022-02-28 15:10:10|10733.62|10733.62|10734.76|10734.76|10734.76|10734.76|10733.62|10733.62|0
1646061020000|2022-02-28 15:10:20|10735.09|10735.09|10735.23|10735.23|10735.6|10735.6|10734.93|10734.93|0
1646061030000|2022-02-28 15:10:30|10735.43|10735.43|10735.48|10735.48|10735.48|10735.48|10735.13|10735.13|0
1646061040000|2022-02-28 15:10:40|10735.67|10735.67|10737.96|10737.96|10738|10738|10735.67|10735.67|0
1646061050000|2022-02-28 15:10:50|10737.8|10737.8|10734.85|10734.85|10737.8|10737.8|10734.85|10734.85|0
1646061060000|2022-02-28 15:11:00|10734.49|10734.49|10734.96|10734.96|10734.96|10734.96|10734.49|10734.49|0
1646061070000|2022-02-28 15:11:10|10736.55|10736.55|10736.55|10736.55|10736.55|10736.55|10736.55|10736.55|0
1646061080000|2022-02-28 15:11:20|10735.75|10735.75|10734.83|10734.83|10735.75|10735.75|10734.83|10734.83|0
1646061090000|2022-02-28 15:11:30|10734.98|10734.98|10730.13|10730.13|10734.98|10734.98|10730.13|10730.13|0
1646061100000|2022-02-28 15:11:40|10730.39|10730.39|10728.9|10728.9|10730.39|10730.39|10728.9|10728.9|0
1646061110000|2022-02-28 15:11:50|10728.44|10728.44|10724.48|10724.48|10728.44|10728.44|10724.48|10724.48|0
1646061120000|2022-02-28 15:12:00|10724.28|10724.28|10723.01|10723.01|10724.28|10724.28|10723.01|10723.01|0
1646061130000|2022-02-28 15:12:10|10722.77|10722.77|10720.14|10720.14|10722.77|10722.77|10719.7|10719.7|0
1646061140000|2022-02-28 15:12:20|10718.56|10718.56|10718.31|10718.31|10718.56|10718.56|10718.31|10718.31|0
1646061150000|2022-02-28 15:12:30|10717.85|10717.85|10717.56|10717.56|10717.85|10717.85|10717.2|10717.2|0
1646061160000|2022-02-28 15:12:40|10718.44|10718.44|10720.77|10720.77|10720.77|10720.77|10718.44|10718.44|0
1646061170000|2022-02-28 15:12:50|10721.12|10721.12|10721.04|10721.04|10721.28|10721.28|10721.04|10721.04|0
1646061180000|2022-02-28 15:13:00|10721.49|10721.49|10721.93|10721.93|10721.93|10721.93|10721.49|10721.49|0
1646061190000|2022-02-28 15:13:10|10722.17|10722.17|10726.2|10726.2|10726.2|10726.2|10722.17|10722.17|0
1646061200000|2022-02-28 15:13:20|10726.99|10726.99|10728.27|10728.27|10728.72|10728.72|10726.99|10726.99|0
1646061210000|2022-02-28 15:13:30|10727.48|10727.48|10727.63|10727.63|10727.63|10727.63|10727.48|10727.48|0
1646061220000|2022-02-28 15:13:40|10727.98|10727.98|10728.4|10728.4|10728.55|10728.55|10727.98|10727.98|0
1646061230000|2022-02-28 15:13:50|10728.59|10728.59|10728.59|10728.59|10728.59|10728.59|10728.59|10728.59|0
1646061240000|2022-02-28 15:14:00|10729.38|10729.38|10729.68|10729.68|10729.68|10729.68|10729.38|10729.38|0
1646061250000|2022-02-28 15:14:10|10728.36|10728.36|10724.6|10724.6|10728.36|10728.36|10724.6|10724.6|0
1646061260000|2022-02-28 15:14:20|10724.72|10724.72|10724.5|10724.5|10724.72|10724.72|10724.5|10724.5|0
1646061300000|2022-02-28 15:15:00|10724.61|10724.61|10725.43|10725.43|10725.85|10725.85|10724.61|10724.61|0
1646061310000|2022-02-28 15:15:10|10725.54|10725.54|10726.33|10726.33|10726.33|10726.33|10725.54|10725.54|0
1646061320000|2022-02-28 15:15:20|10726.77|10726.77|10727.83|10727.83|10727.83|10727.83|10726.77|10726.77|0
1646061330000|2022-02-28 15:15:30|10728.14|10728.14|10728.57|10728.57|10728.57|10728.57|10728.14|10728.14|0
1646061340000|2022-02-28 15:15:40|10728.34|10728.34|10727.97|10727.97|10728.34|10728.34|10727.97|10727.97|0
1646061350000|2022-02-28 15:15:50|10726.65|10726.65|10724.12|10724.12|10726.65|10726.65|10724.12|10724.12|0
1646061360000|2022-02-28 15:16:00|10724.02|10724.02|10723.79|10723.79|10725.13|10725.13|10723.79|10723.79|0
1646061370000|2022-02-28 15:16:10|10723.36|10723.36|10722.25|10722.25|10723.36|10723.36|10722.02|10722.02|0
1646061380000|2022-02-28 15:16:20|10721.95|10721.95|10721.35|10721.35|10721.95|10721.95|10721.14|10721.14|0
1646061390000|2022-02-28 15:16:30|10721.82|10721.82|10723.14|10723.14|10723.14|10723.14|10721.82|10721.82|0
1646061400000|2022-02-28 15:16:40|10723.37|10723.37|10723.6|10723.6|10723.6|10723.6|10723.37|10723.37|0
1646061410000|2022-02-28 15:16:50|10723.73|10723.73|10727.04|10727.04|10727.04|10727.04|10723.73|10723.73|0
1646061420000|2022-02-28 15:17:00|10727.83|10727.83|10727.83|10727.83|10727.83|10727.83|10727.83|10727.83|0
1646061440000|2022-02-28 15:17:20|10727.04|10727.04|10727.5|10727.5|10727.5|10727.5|10727.04|10727.04|0
1646061450000|2022-02-28 15:17:30|10727.04|10727.04|10726.84|10726.84|10727.04|10727.04|10726.7|10726.7|0
1646061460000|2022-02-28 15:17:40|10727.27|10727.27|10729.92|10729.92|10729.92|10729.92|10727.27|10727.27|0
1646061470000|2022-02-28 15:17:50|10730.36|10730.36|10729.57|10729.57|10730.36|10730.36|10729.57|10729.57|0
1646061480000|2022-02-28 15:18:00|10729.45|10729.45|10727.64|10727.64|10729.68|10729.68|10727.64|10727.64|0
1646061490000|2022-02-28 15:18:10|10728.07|10728.07|10728.38|10728.38|10728.38|10728.38|10727.77|10727.77|0
1646061500000|2022-02-28 15:18:20|10728.15|10728.15|10728.15|10728.15|10728.15|10728.15|10728.15|10728.15|0
1646061510000|2022-02-28 15:18:30|10727.92|10727.92|10723.68|10723.68|10727.92|10727.92|10723.68|10723.68|0
1646061520000|2022-02-28 15:18:40|10723.34|10723.34|10722.65|10722.65|10723.34|10723.34|10722.65|10722.65|0
1646061530000|2022-02-28 15:18:50|10722.42|10722.42|10717.74|10717.74|10722.42|10722.42|10717.74|10717.74|0
1646061540000|2022-02-28 15:19:00|10717.31|10717.31|10715.53|10715.53|10717.31|10717.31|10715.53|10715.53|0
1646061550000|2022-02-28 15:19:10|10714.46|10714.46|10714.11|10714.11|10714.9|10714.9|10713.32|10713.32|0
1646061560000|2022-02-28 15:19:20|10714.74|10714.74|10714.1|10714.1|10714.74|10714.74|10713.87|10713.87|0
1646061570000|2022-02-28 15:19:30|10714.24|10714.24|10714.79|10714.79|10715.24|10715.24|10714.24|10714.24|0
1646061580000|2022-02-28 15:19:40|10714.54|10714.54|10714.46|10714.46|10714.54|10714.54|10714.46|10714.46|0
1646061590000|2022-02-28 15:19:50|10714.82|10714.82|10718.23|10718.23|10718.23|10718.23|10714.82|10714.82|0
1646061600000|2022-02-28 15:20:00|10718.66|10718.66|10720.19|10720.19|10720.19|10720.19|10718.66|10718.66|0
1646061610000|2022-02-28 15:20:10|10721.54|10721.54|10722.39|10722.39|10722.39|10722.39|10721.54|10721.54|0
1646061620000|2022-02-28 15:20:20|10722.85|10722.85|10723.6|10723.6|10723.6|10723.6|10722.85|10722.85|0
1646061630000|2022-02-28 15:20:30|10723.8|10723.8|10723.8|10723.8|10723.8|10723.8|10723.8|10723.8|0
1646061640000|2022-02-28 15:20:40|10723.65|10723.65|10723.02|10723.02|10723.65|10723.65|10723.02|10723.02|0
1646061650000|2022-02-28 15:20:50|10723.38|10723.38|10725.62|10725.62|10725.78|10725.78|10723.38|10723.38|0
1646061660000|2022-02-28 15:21:00|10725.5|10725.5|10725.86|10725.86|10725.86|10725.86|10725.5|10725.5|0
1646061670000|2022-02-28 15:21:10|10726.1|10726.1|10728.26|10728.26|10728.26|10728.26|10726.1|10726.1|0
1646061680000|2022-02-28 15:21:20|10728.69|10728.69|10735.59|10735.59|10735.59|10735.59|10728.69|10728.69|0
1646061690000|2022-02-28 15:21:30|10735.96|10735.96|10735.96|10735.96|10735.96|10735.96|10735.96|10735.96|0
1646061700000|2022-02-28 15:21:40|10736.86|10736.86|10736.86|10736.86|10736.86|10736.86|10736.86|10736.86|0
1646061710000|2022-02-28 15:21:50|10737.48|10737.48|10740.67|10740.67|10740.67|10740.67|10737.48|10737.48|0
1646061720000|2022-02-28 15:22:00|10741.46|10741.46|10745.21|10745.21|10745.21|10745.21|10741.23|10741.23|0
1646061730000|2022-02-28 15:22:10|10745.29|10745.29|10750.41|10750.41|10754.19|10754.19|10744.85|10744.85|0
1646061740000|2022-02-28 15:22:20|10751.99|10751.99|10751.9|10751.9|10752.26|10752.26|10751.55|10751.55|0
1646061750000|2022-02-28 15:22:30|10752.26|10752.26|10753.82|10753.82|10753.82|10753.82|10752.26|10752.26|0
1646061760000|2022-02-28 15:22:40|10753.99|10753.99|10756.7|10756.7|10756.7|10756.7|10753.99|10753.99|0
1646061770000|2022-02-28 15:22:50|10756.58|10756.58|10756.23|10756.23|10756.58|10756.58|10756.23|10756.23|0
1646061780000|2022-02-28 15:23:00|10756.43|10756.43|10753.46|10753.46|10756.43|10756.43|10753.2|10753.2|0
1646061790000|2022-02-28 15:23:10|10752.67|10752.67|10749.65|10749.65|10752.67|10752.67|10748.95|10748.95|0
1646061800000|2022-02-28 15:23:20|10749.49|10749.49|10747.98|10747.98|10749.49|10749.49|10747.63|10747.63|0
1646061810000|2022-02-28 15:23:30|10748.77|10748.77|10749.51|10749.51|10749.51|10749.51|10748.77|10748.77|0
1646061820000|2022-02-28 15:23:40|10749.59|10749.59|10749.9|10749.9|10749.9|10749.9|10749.43|10749.43|0
1646061830000|2022-02-28 15:23:50|10749.98|10749.98|10749.98|10749.98|10749.98|10749.98|10749.98|10749.98|0
1646061840000|2022-02-28 15:24:00|10750.1|10750.1|10749.93|10749.93|10751.25|10751.25|10749.93|10749.93|0
1646061860000|2022-02-28 15:24:20|10750.18|10750.18|10754.32|10754.32|10754.32|10754.32|10750.18|10750.18|0
1646061870000|2022-02-28 15:24:30|10754.64|10754.64|10760.95|10760.95|10760.95|10760.95|10754.64|10754.64|0
1646061880000|2022-02-28 15:24:40|10761.17|10761.17|10761.34|10761.34|10761.53|10761.53|10761.17|10761.17|0
1646061890000|2022-02-28 15:24:50|10761.53|10761.53|10761.1|10761.1|10761.57|10761.57|10761.1|10761.1|0
1646061900000|2022-02-28 15:25:00|10760.31|10760.31|10757.01|10757.01|10760.31|10760.31|10757.01|10757.01|0
1646061910000|2022-02-28 15:25:10|10756.66|10756.66|10756.22|10756.22|10756.66|10756.66|10756.22|10756.22|0
1646061920000|2022-02-28 15:25:20|10756.85|10756.85|10756.67|10756.67|10756.85|10756.85|10756.67|10756.67|0
1646061930000|2022-02-28 15:25:30|10756.5|10756.5|10759.05|10759.05|10759.05|10759.05|10756.37|10756.37|0
1646061940000|2022-02-28 15:25:40|10759.4|10759.4|10758.61|10758.61|10759.4|10759.4|10758.61|10758.61|0
1646061950000|2022-02-28 15:25:50|10758.84|10758.84|10758.51|10758.51|10758.84|10758.84|10758.51|10758.51|0
1646061960000|2022-02-28 15:26:00|10758.28|10758.28|10755.46|10755.46|10758.28|10758.28|10755.46|10755.46|0
1646061970000|2022-02-28 15:26:10|10755.59|10755.59|10755.1|10755.1|10755.59|10755.59|10755.1|10755.1|0
1646061990000|2022-02-28 15:26:30|10755.22|10755.22|10761.18|10761.18|10761.18|10761.18|10755.22|10755.22|0
1646062000000|2022-02-28 15:26:40|10760.39|10760.39|10760.39|10760.39|10760.39|10760.39|10760.39|10760.39|0
1646062010000|2022-02-28 15:26:50|10760.83|10760.83|10761.08|10761.08|10761.28|10761.28|10760.69|10760.69|0
1646062020000|2022-02-28 15:27:00|10761.24|10761.24|10761.56|10761.56|10761.56|10761.56|10761.2|10761.2|0
1646062030000|2022-02-28 15:27:10|10761.86|10761.86|10763.38|10763.38|10763.38|10763.38|10761.86|10761.86|0
1646062040000|2022-02-28 15:27:20|10763.66|10763.66|10768.61|10768.61|10768.61|10768.61|10763.66|10763.66|0
1646062050000|2022-02-28 15:27:30|10768.75|10768.75|10769.33|10769.33|10769.33|10769.33|10768.75|10768.75|0
1646062060000|2022-02-28 15:27:40|10769.43|10769.43|10770.75|10770.75|10770.75|10770.75|10769.43|10769.43|0
1646062070000|2022-02-28 15:27:50|10771.01|10771.01|10774.65|10774.65|10774.65|10774.65|10771.01|10771.01|0
1646062080000|2022-02-28 15:28:00|10774.22|10774.22|10775.9|10775.9|10776.04|10776.04|10774.22|10774.22|0
1646062090000|2022-02-28 15:28:10|10775.49|10775.49|10775.76|10775.76|10775.76|10775.76|10775.35|10775.35|0
1646062100000|2022-02-28 15:28:20|10775.53|10775.53|10775.53|10775.53|10775.53|10775.53|10775.53|10775.53|0
1646062110000|2022-02-28 15:28:30|10775.42|10775.42|10774.2|10774.2|10775.42|10775.42|10774.2|10774.2|0
1646062120000|2022-02-28 15:28:40|10774.38|10774.38|10774.35|10774.35|10774.38|10774.38|10774.27|10774.27|0
1646062130000|2022-02-28 15:28:50|10774.78|10774.78|10776.08|10776.08|10776.28|10776.28|10774.78|10774.78|0
1646062140000|2022-02-28 15:29:00|10776.21|10776.21|10776.71|10776.71|10776.71|10776.71|10776.12|10776.12|0
1646062150000|2022-02-28 15:29:10|10777.06|10777.06|10779.08|10779.08|10779.08|10779.08|10777.06|10777.06|0
1646062160000|2022-02-28 15:29:20|10779.88|10779.88|10780.38|10780.38|10780.72|10780.72|10779.88|10779.88|0
1646062170000|2022-02-28 15:29:30|10780.13|10780.13|10778.49|10778.49|10780.13|10780.13|10778.49|10778.49|0
1646062180000|2022-02-28 15:29:40|10778.3|10778.3|10779.26|10779.26|10779.26|10779.26|10778.3|10778.3|0
1646062190000|2022-02-28 15:29:50|10779.57|10779.57|10777.7|10777.7|10779.57|10779.57|10777.7|10777.7|0
1646062200000|2022-02-28 15:30:00|10777.61|10777.61|10775.43|10775.43|10777.61|10777.61|10775.22|10775.22|0
1646062210000|2022-02-28 15:30:10|10776.22|10776.22|10778.19|10778.19|10778.19|10778.19|10776.22|10776.22|0
1646062220000|2022-02-28 15:30:20|10778.55|10778.55|10784.12|10784.12|10784.12|10784.12|10778.55|10778.55|0
1646062230000|2022-02-28 15:30:30|10784.34|10784.34|10786.77|10786.77|10786.92|10786.92|10784.34|10784.34|0
1646062240000|2022-02-28 15:30:40|10786.99|10786.99|10788.83|10788.83|10790.13|10790.13|10786.99|10786.99|0
1646062250000|2022-02-28 15:30:50|10788.93|10788.93|10795.11|10795.11|10795.11|10795.11|10788.93|10788.93|0
1646062260000|2022-02-28 15:31:00|10794.8|10794.8|10794.94|10794.94|10794.98|10794.98|10793.82|10793.82|0
1646062270000|2022-02-28 15:31:10|10795.04|10795.04|10795|10795|10795.1|10795.1|10794.76|10794.76|0
1646062280000|2022-02-28 15:31:20|10794.85|10794.85|10793.14|10793.14|10794.85|10794.85|10792.69|10792.69|0
1646062290000|2022-02-28 15:31:30|10793.5|10793.5|10793.5|10793.5|10793.5|10793.5|10793.5|10793.5|0
1646062300000|2022-02-28 15:31:40|10794.11|10794.11|10793.67|10793.67|10794.11|10794.11|10793.67|10793.67|0
1646062310000|2022-02-28 15:31:50|10793.9|10793.9|10793.9|10793.9|10793.9|10793.9|10793.9|10793.9|0
1646062320000|2022-02-28 15:32:00|10794.11|10794.11|10792.96|10792.96|10794.11|10794.11|10792.9|10792.9|0
1646062330000|2022-02-28 15:32:10|10793.75|10793.75|10794.1|10794.1|10794.54|10794.54|10793.75|10793.75|0
1646062340000|2022-02-28 15:32:20|10794.34|10794.34|10794.77|10794.77|10795.63|10795.63|10794.34|10794.34|0
1646062350000|2022-02-28 15:32:30|10794.34|10794.34|10795.31|10795.31|10795.31|10795.31|10794.34|10794.34|0
1646062360000|2022-02-28 15:32:40|10795.08|10795.08|10794.27|10794.27|10795.08|10795.08|10794.27|10794.27|0
1646062370000|2022-02-28 15:32:50|10794.7|10794.7|10794.96|10794.96|10795.4|10795.4|10794.62|10794.62|0
1646062380000|2022-02-28 15:33:00|10795.13|10795.13|10801.03|10801.03|10801.26|10801.26|10795.13|10795.13|0
1646062390000|2022-02-28 15:33:10|10801.47|10801.47|10803.47|10803.47|10803.47|10803.47|10801.47|10801.47|0
1646062400000|2022-02-28 15:33:20|10803.03|10803.03|10803.72|10803.72|10804.06|10804.06|10803.03|10803.03|0
1646062410000|2022-02-28 15:33:30|10803.58|10803.58|10803.05|10803.05|10803.58|10803.58|10802.92|10802.92|0
1646062420000|2022-02-28 15:33:40|10803.94|10803.94|10804.29|10804.29|10804.29|10804.29|10803.94|10803.94|0
1646062430000|2022-02-28 15:33:50|10805.67|10805.67|10806.31|10806.31|10806.31|10806.31|10805.67|10805.67|0
1646062440000|2022-02-28 15:34:00|10806.62|10806.62|10808.18|10808.18|10808.18|10808.18|10806.62|10806.62|0
1646062450000|2022-02-28 15:34:10|10807.95|10807.95|10806.25|10806.25|10808.36|10808.36|10806.25|10806.25|0
1646062470000|2022-02-28 15:34:30|10806.48|10806.48|10804.04|10804.04|10807.55|10807.55|10802.89|10802.89|0
1646062480000|2022-02-28 15:34:40|10803.96|10803.96|10804.34|10804.34|10804.74|10804.74|10803.77|10803.77|0
1646062490000|2022-02-28 15:34:50|10804.02|10804.02|10804.02|10804.02|10804.02|10804.02|10804.02|10804.02|0
1646062500000|2022-02-28 15:35:00|10803.23|10803.23|10804.48|10804.48|10804.48|10804.48|10803.23|10803.23|0
1646062510000|2022-02-28 15:35:10|10804.84|10804.84|10806.74|10806.74|10806.74|10806.74|10804.84|10804.84|0
1646062520000|2022-02-28 15:35:20|10806.93|10806.93|10808.89|10808.89|10809.79|10809.79|10806.63|10806.63|0
1646062530000|2022-02-28 15:35:30|10809.32|10809.32|10809.51|10809.51|10809.51|10809.51|10809.32|10809.32|0
1646062540000|2022-02-28 15:35:40|10810.23|10810.23|10819.38|10819.38|10819.38|10819.38|10810.23|10810.23|0
1646062550000|2022-02-28 15:35:50|10819.81|10819.81|10820.44|10820.44|10820.44|10820.44|10819.81|10819.81|0
1646062560000|2022-02-28 15:36:00|10821.15|10821.15|10818.34|10818.34|10822.24|10822.24|10818.13|10818.13|0
1646062570000|2022-02-28 15:36:10|10818.13|10818.13|10816.67|10816.67|10818.34|10818.34|10816.67|10816.67|0
1646062580000|2022-02-28 15:36:20|10817.46|10817.46|10817.08|10817.08|10817.46|10817.46|10816.85|10816.85|0
1646062590000|2022-02-28 15:36:30|10816.93|10816.93|10818.17|10818.17|10818.17|10818.17|10816.93|10816.93|0
1646062600000|2022-02-28 15:36:40|10818.38|10818.38|10818.38|10818.38|10818.38|10818.38|10818.38|10818.38|0
1646062610000|2022-02-28 15:36:50|10818.23|10818.23|10818.62|10818.62|10819.68|10819.68|10818.1|10818.1|0
1646062620000|2022-02-28 15:37:00|10819.05|10819.05|10819.16|10819.16|10819.32|10819.32|10819.05|10819.05|0
1646062630000|2022-02-28 15:37:10|10819.39|10819.39|10820.52|10820.52|10820.75|10820.75|10819.39|10819.39|0
1646062640000|2022-02-28 15:37:20|10822.1|10822.1|10823.59|10823.59|10823.59|10823.59|10822.1|10822.1|0
1646062650000|2022-02-28 15:37:30|10823.95|10823.95|10825.25|10825.25|10825.38|10825.38|10823.95|10823.95|0
1646062660000|2022-02-28 15:37:40|10825.71|10825.71|10826.91|10826.91|10827.39|10827.39|10825.71|10825.71|0
1646062670000|2022-02-28 15:37:50|10827.28|10827.28|10827.99|10827.99|10827.99|10827.99|10827.28|10827.28|0
1646062680000|2022-02-28 15:38:00|10828.78|10828.78|10828.87|10828.87|10829.24|10829.24|10828.35|10828.35|0
1646062690000|2022-02-28 15:38:10|10828.69|10828.69|10833.97|10833.97|10834.41|10834.41|10828.69|10828.69|0
1646062700000|2022-02-28 15:38:20|10834.07|10834.07|10840.87|10840.87|10840.87|10840.87|10834.07|10834.07|0
1646062710000|2022-02-28 15:38:30|10841.66|10841.66|10841.98|10841.98|10842.19|10842.19|10841.47|10841.47|0
1646062720000|2022-02-28 15:38:40|10841.66|10841.66|10841.66|10841.66|10841.66|10841.66|10841.23|10841.23|0
1646062730000|2022-02-28 15:38:50|10841.91|10841.91|10841.91|10841.91|10841.91|10841.91|10841.91|10841.91|0
1646062740000|2022-02-28 15:39:00|10842.34|10842.34|10844.62|10844.62|10844.62|10844.62|10842.14|10842.14|0
1646062750000|2022-02-28 15:39:10|10844.16|10844.16|10840.24|10840.24|10844.16|10844.16|10840.24|10840.24|0
1646062760000|2022-02-28 15:39:20|10840.05|10840.05|10837.69|10837.69|10840.05|10840.05|10837.69|10837.69|0
1646062770000|2022-02-28 15:39:30|10838.48|10838.48|10838.66|10838.66|10838.66|10838.66|10838.48|10838.48|0
1646062780000|2022-02-28 15:39:40|10838.52|10838.52|10838.52|10838.52|10838.52|10838.52|10838.52|10838.52|0
1646062790000|2022-02-28 15:39:50|10838.28|10838.28|10838.26|10838.26|10838.71|10838.71|10838.02|10838.02|0
1646062800000|2022-02-28 15:40:00|10838.81|10838.81|10843.31|10843.31|10843.59|10843.59|10838.81|10838.81|0
1646062810000|2022-02-28 15:40:10|10842.85|10842.85|10840.48|10840.48|10842.85|10842.85|10840.01|10840.01|0
1646062820000|2022-02-28 15:40:20|10840.91|10840.91|10840.59|10840.59|10840.91|10840.91|10840.59|10840.59|0
1646062830000|2022-02-28 15:40:30|10840.76|10840.76|10841.88|10841.88|10842.11|10842.11|10840.76|10840.76|0
1646062840000|2022-02-28 15:40:40|10843.46|10843.46|10843.6|10843.6|10843.6|10843.6|10843.28|10843.28|0
1646062850000|2022-02-28 15:40:50|10843.41|10843.41|10843.93|10843.93|10844.04|10844.04|10843.41|10843.41|0
1646062860000|2022-02-28 15:41:00|10843.7|10843.7|10841.46|10841.46|10843.7|10843.7|10841.46|10841.46|0
1646062870000|2022-02-28 15:41:10|10842.25|10842.25|10844.82|10844.82|10844.82|10844.82|10842.25|10842.25|0
1646062880000|2022-02-28 15:41:20|10845.16|10845.16|10845.67|10845.67|10846.13|10846.13|10845.16|10845.16|0
1646062890000|2022-02-28 15:41:30|10845.36|10845.36|10845.36|10845.36|10845.36|10845.36|10845.36|10845.36|0
1646062900000|2022-02-28 15:41:40|10845.8|10845.8|10846.27|10846.27|10846.27|10846.27|10845.8|10845.8|0
1646062910000|2022-02-28 15:41:50|10846.48|10846.48|10846.48|10846.48|10846.48|10846.48|10846.48|10846.48|0
1646062920000|2022-02-28 15:42:00|10846.27|10846.27|10846.32|10846.32|10846.48|10846.48|10846.27|10846.27|0
1646062930000|2022-02-28 15:42:10|10845.89|10845.89|10846.45|10846.45|10846.45|10846.45|10845.66|10845.66|0
1646062940000|2022-02-28 15:42:20|10846.64|10846.64|10846.81|10846.81|10846.81|10846.81|10846.44|10846.44|0
1646062950000|2022-02-28 15:42:30|10846.58|10846.58|10846.44|10846.44|10846.58|10846.58|10846.44|10846.44|0
1646062960000|2022-02-28 15:42:40|10846.33|10846.33|10845.5|10845.5|10846.33|10846.33|10845.5|10845.5|0
1646062970000|2022-02-28 15:42:50|10846.29|10846.29|10847.42|10847.42|10847.42|10847.42|10846.29|10846.29|0
1646062980000|2022-02-28 15:43:00|10847.51|10847.51|10850.89|10850.89|10850.89|10850.89|10847.51|10847.51|0
1646062990000|2022-02-28 15:43:10|10851.75|10851.75|10854.8|10854.8|10854.8|10854.8|10851.75|10851.75|0
1646063000000|2022-02-28 15:43:20|10855.38|10855.38|10857.08|10857.08|10857.08|10857.08|10855.38|10855.38|0
1646063010000|2022-02-28 15:43:30|10857.16|10857.16|10856.74|10856.74|10857.91|10857.91|10856.74|10856.74|0
1646063020000|2022-02-28 15:43:40|10857.53|10857.53|10857.66|10857.66|10857.66|10857.66|10857.53|10857.53|0
1646063030000|2022-02-28 15:43:50|10857.77|10857.77|10859.29|10859.29|10859.29|10859.29|10857.77|10857.77|0
1646063040000|2022-02-28 15:44:00|10858.94|10858.94|10857.12|10857.12|10859|10859|10857.12|10857.12|0
1646063050000|2022-02-28 15:44:10|10857.01|10857.01|10857.47|10857.47|10857.47|10857.47|10857.01|10857.01|0
1646063060000|2022-02-28 15:44:20|10856.86|10856.86|10856.56|10856.56|10856.86|10856.86|10856.56|10856.56|0
1646063070000|2022-02-28 15:44:30|10857.19|10857.19|10856.95|10856.95|10857.19|10857.19|10856.49|10856.49|0
1646063080000|2022-02-28 15:44:40|10857.3|10857.3|10858.43|10858.43|10858.43|10858.43|10857.3|10857.3|0
1646063090000|2022-02-28 15:44:50|10858.87|10858.87|10858.8|10858.8|10859.29|10859.29|10858.51|10858.51|0
1646063100000|2022-02-28 15:45:00|10858.61|10858.61|10858.75|10858.75|10858.75|10858.75|10858.29|10858.29|0
1646063110000|2022-02-28 15:45:10|10859.07|10859.07|10859.45|10859.45|10859.45|10859.45|10859.07|10859.07|0
1646063120000|2022-02-28 15:45:20|10860.24|10860.24|10860.09|10860.09|10860.24|10860.24|10860.09|10860.09|0
1646063130000|2022-02-28 15:45:30|10859.77|10859.77|10859.77|10859.77|10859.77|10859.77|10859.77|10859.77|0
1646063140000|2022-02-28 15:45:40|10859.52|10859.52|10859.06|10859.06|10859.52|10859.52|10859.06|10859.06|0
1646063160000|2022-02-28 15:46:00|10858.27|10858.27|10857.12|10857.12|10858.27|10858.27|10856.5|10856.5|0
1646063170000|2022-02-28 15:46:10|10857.27|10857.27|10858.11|10858.11|10858.11|10858.11|10857.27|10857.27|0
1646063180000|2022-02-28 15:46:20|10857.88|10857.88|10857.52|10857.52|10858.19|10858.19|10857.52|10857.52|0
1646063190000|2022-02-28 15:46:30|10857.33|10857.33|10857.18|10857.18|10857.33|10857.33|10857.18|10857.18|0
1646063210000|2022-02-28 15:46:50|10857.02|10857.02|10859.15|10859.15|10859.15|10859.15|10857.02|10857.02|0
1646063220000|2022-02-28 15:47:00|10859.45|10859.45|10860.88|10860.88|10860.88|10860.88|10859.45|10859.45|0
1646063230000|2022-02-28 15:47:10|10861.55|10861.55|10861.55|10861.55|10861.55|10861.55|10861.55|10861.55|0
1646063240000|2022-02-28 15:47:20|10861.25|10861.25|10861.56|10861.56|10861.56|10861.56|10861.25|10861.25|0
1646063250000|2022-02-28 15:47:30|10861.35|10861.35|10860.14|10860.14|10861.35|10861.35|10860.14|10860.14|0
1646063260000|2022-02-28 15:47:40|10860.37|10860.37|10863.25|10863.25|10863.25|10863.25|10860.37|10860.37|0
1646063270000|2022-02-28 15:47:50|10862.46|10862.46|10861.71|10861.71|10863.25|10863.25|10861.71|10861.71|0
1646063280000|2022-02-28 15:48:00|10860.01|10860.01|10855.48|10855.48|10860.45|10860.45|10855.48|10855.48|0
1646063290000|2022-02-28 15:48:10|10855.36|10855.36|10854.93|10854.93|10855.36|10855.36|10853.97|10853.97|0
1646063300000|2022-02-28 15:48:20|10854.57|10854.57|10853.72|10853.72|10854.57|10854.57|10853.72|10853.72|0
1646063310000|2022-02-28 15:48:30|10854.04|10854.04|10854.3|10854.3|10854.3|10854.3|10854.04|10854.04|0
1646063320000|2022-02-28 15:48:40|10853.51|10853.51|10851.71|10851.71|10853.51|10853.51|10851.71|10851.71|0
1646063330000|2022-02-28 15:48:50|10851.27|10851.27|10851.13|10851.13|10851.27|10851.27|10851.13|10851.13|0
1646063340000|2022-02-28 15:49:00|10850.98|10850.98|10850.78|10850.78|10851.18|10851.18|10850.78|10850.78|0
1646063350000|2022-02-28 15:49:10|10851.15|10851.15|10850.89|10850.89|10851.15|10851.15|10850.89|10850.89|0
1646063360000|2022-02-28 15:49:20|10850.53|10850.53|10850.53|10850.53|10850.53|10850.53|10850.53|10850.53|0
1646063370000|2022-02-28 15:49:30|10850.7|10850.7|10849.22|10849.22|10850.7|10850.7|10849.22|10849.22|0
1646063380000|2022-02-28 15:49:40|10849.4|10849.4|10850.14|10850.14|10850.23|10850.23|10849.29|10849.29|0
1646063390000|2022-02-28 15:49:50|10849.99|10849.99|10847.77|10847.77|10849.99|10849.99|10847.19|10847.19|0
1646063400000|2022-02-28 15:50:00|10847.92|10847.92|10847.61|10847.61|10847.92|10847.92|10847.61|10847.61|0
1646063410000|2022-02-28 15:50:10|10846.69|10846.69|10845.52|10845.52|10846.69|10846.69|10845.52|10845.52|0
1646063420000|2022-02-28 15:50:20|10845.88|10845.88|10846.23|10846.23|10846.47|10846.47|10844.89|10844.89|0
1646063430000|2022-02-28 15:50:30|10845.93|10845.93|10844.53|10844.53|10845.93|10845.93|10844.53|10844.53|0
1646063440000|2022-02-28 15:50:40|10844.35|10844.35|10843.13|10843.13|10844.35|10844.35|10843.13|10843.13|0
1646063450000|2022-02-28 15:50:50|10842.98|10842.98|10842.98|10842.98|10842.98|10842.98|10842.98|10842.98|0
1646063460000|2022-02-28 15:51:00|10843.43|10843.43|10843.39|10843.39|10843.49|10843.49|10842.84|10842.84|0
1646063470000|2022-02-28 15:51:10|10843.09|10843.09|10843.09|10843.09|10843.09|10843.09|10843.09|10843.09|0
1646063480000|2022-02-28 15:51:20|10843.39|10843.39|10843.86|10843.86|10843.86|10843.86|10843.39|10843.39|0
1646063490000|2022-02-28 15:51:30|10843.42|10843.42|10843.17|10843.17|10843.42|10843.42|10842.38|10842.38|0
1646063500000|2022-02-28 15:51:40|10843.31|10843.31|10841.81|10841.81|10843.45|10843.45|10841.81|10841.81|0
1646063510000|2022-02-28 15:51:50|10841.02|10841.02|10842.07|10842.07|10842.07|10842.07|10840.04|10840.04|0
1646063520000|2022-02-28 15:52:00|10842.37|10842.37|10842.29|10842.29|10842.37|10842.37|10842.29|10842.29|0
1646063530000|2022-02-28 15:52:10|10841.86|10841.86|10840.73|10840.73|10841.86|10841.86|10840.73|10840.73|0
1646063540000|2022-02-28 15:52:20|10840.59|10840.59|10840.73|10840.73|10840.73|10840.73|10840.59|10840.59|0
1646063550000|2022-02-28 15:52:30|10840.54|10840.54|10841.19|10841.19|10841.28|10841.28|10840.54|10840.54|0
1646063560000|2022-02-28 15:52:40|10841.49|10841.49|10842.31|10842.31|10842.31|10842.31|10841.49|10841.49|0
1646063570000|2022-02-28 15:52:50|10842.56|10842.56|10842.56|10842.56|10842.56|10842.56|10842.56|10842.56|0
1646063580000|2022-02-28 15:53:00|10842.47|10842.47|10841.02|10841.02|10842.63|10842.63|10841.02|10841.02|0
1646063590000|2022-02-28 15:53:10|10840.88|10840.88|10832.74|10832.74|10840.96|10840.96|10832.74|10832.74|0
1646063600000|2022-02-28 15:53:20|10832.52|10832.52|10831.95|10831.95|10832.52|10832.52|10831.15|10831.15|0
1646063610000|2022-02-28 15:53:30|10831.16|10831.16|10828.84|10828.84|10831.16|10831.16|10828.84|10828.84|0
1646063620000|2022-02-28 15:53:40|10828.6|10828.6|10828.44|10828.44|10828.6|10828.6|10828.44|10828.44|0
1646063640000|2022-02-28 15:54:00|10827.81|10827.81|10828.44|10828.44|10828.44|10828.44|10827.81|10827.81|0
1646063650000|2022-02-28 15:54:10|10828.79|10828.79|10828.24|10828.24|10828.79|10828.79|10828.24|10828.24|0
1646063660000|2022-02-28 15:54:20|10828.39|10828.39|10828.39|10828.39|10828.39|10828.39|10828.39|10828.39|0
1646063670000|2022-02-28 15:54:30|10827.6|10827.6|10827.24|10827.24|10827.6|10827.6|10826.99|10826.99|0
1646063680000|2022-02-28 15:54:40|10828.21|10828.21|10829.57|10829.57|10829.72|10829.72|10828.21|10828.21|0
1646063690000|2022-02-28 15:54:50|10829.68|10829.68|10829.79|10829.79|10829.79|10829.79|10829.68|10829.68|0
1646063700000|2022-02-28 15:55:00|10830.22|10830.22|10832.91|10832.91|10833.22|10833.22|10830.22|10830.22|0
1646063710000|2022-02-28 15:55:10|10833.13|10833.13|10834.21|10834.21|10834.21|10834.21|10833.13|10833.13|0
1646063720000|2022-02-28 15:55:20|10834.01|10834.01|10836.76|10836.76|10837.28|10837.28|10834.01|10834.01|0
1646063730000|2022-02-28 15:55:30|10837|10837|10837|10837|10837|10837|10837|10837|0
1646063740000|2022-02-28 15:55:40|10837.52|10837.52|10839.52|10839.52|10840.46|10840.46|10837.52|10837.52|0
1646063750000|2022-02-28 15:55:50|10839.79|10839.79|10840.03|10840.03|10840.03|10840.03|10839.79|10839.79|0
1646063760000|2022-02-28 15:56:00|10840.49|10840.49|10838.2|10838.2|10840.85|10840.85|10838.2|10838.2|0
1646063770000|2022-02-28 15:56:10|10837.26|10837.26|10836.96|10836.96|10837.26|10837.26|10834.26|10834.26|0
1646063780000|2022-02-28 15:56:20|10836.17|10836.17|10836.71|10836.71|10836.71|10836.71|10836.17|10836.17|0
1646063790000|2022-02-28 15:56:30|10838.29|10838.29|10838.48|10838.48|10838.48|10838.48|10838.29|10838.29|0
1646063800000|2022-02-28 15:56:40|10838.73|10838.73|10838.73|10838.73|10838.73|10838.73|10838.73|10838.73|0
1646063810000|2022-02-28 15:56:50|10838.88|10838.88|10840.2|10840.2|10840.2|10840.2|10838.88|10838.88|0
1646063820000|2022-02-28 15:57:00|10840.64|10840.64|10841.28|10841.28|10841.28|10841.28|10840.18|10840.18|0
1646063830000|2022-02-28 15:57:10|10840.84|10840.84|10842.6|10842.6|10843.39|10843.39|10840.84|10840.84|0
1646063840000|2022-02-28 15:57:20|10842.95|10842.95|10842.95|10842.95|10842.95|10842.95|10842.95|10842.95|0
1646063850000|2022-02-28 15:57:30|10843.07|10843.07|10843.28|10843.28|10843.28|10843.28|10843.07|10843.07|0
1646063860000|2022-02-28 15:57:40|10842.58|10842.58|10841.39|10841.39|10842.58|10842.58|10840.6|10840.6|0
1646063870000|2022-02-28 15:57:50|10841.91|10841.91|10841.29|10841.29|10841.91|10841.91|10841.29|10841.29|0
1646063880000|2022-02-28 15:58:00|10840.97|10840.97|10838.61|10838.61|10840.97|10840.97|10838.61|10838.61|0
1646063890000|2022-02-28 15:58:10|10838.44|10838.44|10838.8|10838.8|10838.8|10838.8|10838.44|10838.44|0
1646063900000|2022-02-28 15:58:20|10837.32|10837.32|10838.16|10838.16|10838.16|10838.16|10835.79|10835.79|0
1646063910000|2022-02-28 15:58:30|10838.06|10838.06|10838.7|10838.7|10838.7|10838.7|10837.93|10837.93|0
1646063920000|2022-02-28 15:58:40|10838.53|10838.53|10839.44|10839.44|10839.44|10839.44|10838.53|10838.53|0
1646063930000|2022-02-28 15:58:50|10839.75|10839.75|10840.91|10840.91|10840.91|10840.91|10839.75|10839.75|0
1646063940000|2022-02-28 15:59:00|10841.04|10841.04|10841.23|10841.23|10841.23|10841.23|10841.04|10841.04|0
1646063950000|2022-02-28 15:59:10|10841.55|10841.55|10841.95|10841.95|10841.95|10841.95|10840.93|10840.93|0
1646063960000|2022-02-28 15:59:20|10842.11|10842.11|10843.07|10843.07|10843.07|10843.07|10842.11|10842.11|0
1646063970000|2022-02-28 15:59:30|10844.12|10844.12|10845.03|10845.03|10845.03|10845.03|10844.12|10844.12|0
1646063980000|2022-02-28 15:59:40|10845.5|10845.5|10845.53|10845.53|10845.53|10845.53|10845.34|10845.34|0
1646063990000|2022-02-28 15:59:50|10845.97|10845.97|10848.02|10848.02|10848.02|10848.02|10845.97|10845.97|0
1646064000000|2022-02-28 16:00:00|10848.15|10848.15|10850.2|10850.2|10850.2|10850.2|10848.15|10848.15|0
1646064010000|2022-02-28 16:00:10|10851.78|10851.78|10850.88|10850.88|10851.78|10851.78|10850.88|10850.88|0
1646064020000|2022-02-28 16:00:20|10851.04|10851.04|10851.04|10851.04|10851.04|10851.04|10851.04|10851.04|0
1646064030000|2022-02-28 16:00:30|10851.4|10851.4|10850.9|10850.9|10851.4|10851.4|10850.9|10850.9|0
1646064050000|2022-02-28 16:00:50|10851.26|10851.26|10851.69|10851.69|10851.69|10851.69|10851.26|10851.26|0
1646064060000|2022-02-28 16:01:00|10851.8|10851.8|10851.01|10851.01|10851.91|10851.91|10851.01|10851.01|0
1646064070000|2022-02-28 16:01:10|10851.47|10851.47|10851.89|10851.89|10851.89|10851.89|10851.47|10851.47|0
1646064080000|2022-02-28 16:01:20|10851.81|10851.81|10851.81|10851.81|10851.81|10851.81|10851.81|10851.81|0
1646064090000|2022-02-28 16:01:30|10852.05|10852.05|10852.82|10852.82|10852.82|10852.82|10852.05|10852.05|0
1646064100000|2022-02-28 16:01:40|10853.04|10853.04|10854.2|10854.2|10854.2|10854.2|10853.04|10853.04|0
1646064110000|2022-02-28 16:01:50|10854.99|10854.99|10856.41|10856.41|10856.41|10856.41|10854.99|10854.99|0
1646064120000|2022-02-28 16:02:00|10856.53|10856.53|10856.06|10856.06|10856.53|10856.53|10856.06|10856.06|0
1646064130000|2022-02-28 16:02:10|10855.62|10855.62|10855.06|10855.06|10855.62|10855.62|10855.06|10855.06|0
1646064140000|2022-02-28 16:02:20|10855.69|10855.69|10855.33|10855.33|10855.69|10855.69|10855.33|10855.33|0
1646064160000|2022-02-28 16:02:40|10855.69|10855.69|10857.19|10857.19|10857.19|10857.19|10855.69|10855.69|0
1646064180000|2022-02-28 16:03:00|10856.83|10856.83|10855.41|10855.41|10856.83|10856.83|10854.99|10854.99|0
1646064190000|2022-02-28 16:03:10|10855.27|10855.27|10851.02|10851.02|10855.46|10855.46|10850.8|10850.8|0
1646064200000|2022-02-28 16:03:20|10851.45|10851.45|10852.24|10852.24|10852.24|10852.24|10851.45|10851.45|0
1646064210000|2022-02-28 16:03:30|10852.47|10852.47|10852.72|10852.72|10852.72|10852.72|10852.19|10852.19|0
1646064220000|2022-02-28 16:03:40|10853.51|10853.51|10852.9|10852.9|10853.51|10853.51|10852.9|10852.9|0
1646064230000|2022-02-28 16:03:50|10853.22|10853.22|10853.3|10853.3|10853.3|10853.3|10853.14|10853.14|0
1646064240000|2022-02-28 16:04:00|10853.45|10853.45|10853.8|10853.8|10853.8|10853.8|10853.34|10853.34|0
1646064250000|2022-02-28 16:04:10|10854.68|10854.68|10857.14|10857.14|10857.14|10857.14|10854.68|10854.68|0
1646064260000|2022-02-28 16:04:20|10857.3|10857.3|10857.4|10857.4|10857.4|10857.4|10857.3|10857.3|0
1646064270000|2022-02-28 16:04:30|10857.85|10857.85|10857.85|10857.85|10857.85|10857.85|10857.85|10857.85|0
1646064290000|2022-02-28 16:04:50|10859.43|10859.43|10859.82|10859.82|10860.04|10860.04|10859.43|10859.43|0
1646064300000|2022-02-28 16:05:00|10859.66|10859.66|10859.66|10859.66|10859.66|10859.66|10859.66|10859.66|0
1646064310000|2022-02-28 16:05:10|10858.96|10858.96|10858.17|10858.17|10858.96|10858.96|10857.82|10857.82|0
1646064320000|2022-02-28 16:05:20|10857.87|10857.87|10857.34|10857.34|10857.87|10857.87|10857.34|10857.34|0
1646064330000|2022-02-28 16:05:30|10857.49|10857.49|10858.05|10858.05|10858.05|10858.05|10857.49|10857.49|0
1646064340000|2022-02-28 16:05:40|10859.91|10859.91|10862.47|10862.47|10862.47|10862.47|10859.91|10859.91|0
1646064350000|2022-02-28 16:05:50|10862.15|10862.15|10861.93|10861.93|10862.73|10862.73|10861.93|10861.93|0
1646064370000|2022-02-28 16:06:10|10862.3|10862.3|10862.3|10862.3|10862.3|10862.3|10862.3|10862.3|0
1646064380000|2022-02-28 16:06:20|10862.73|10862.73|10863.88|10863.88|10863.88|10863.88|10862.73|10862.73|0
1646064390000|2022-02-28 16:06:30|10863.47|10863.47|10863.28|10863.28|10863.47|10863.47|10863.28|10863.28|0
1646064400000|2022-02-28 16:06:40|10863.39|10863.39|10863.69|10863.69|10863.69|10863.69|10863.39|10863.39|0
1646064420000|2022-02-28 16:07:00|10863.98|10863.98|10863.59|10863.59|10863.98|10863.98|10863.59|10863.59|0
1646064430000|2022-02-28 16:07:10|10863.12|10863.12|10861.46|10861.46|10863.34|10863.34|10861.46|10861.46|0
1646064440000|2022-02-28 16:07:20|10861.82|10861.82|10862.79|10862.79|10862.79|10862.79|10861.67|10861.67|0
1646064450000|2022-02-28 16:07:30|10862.6|10862.6|10863.14|10863.14|10863.14|10863.14|10862.6|10862.6|0
1646064460000|2022-02-28 16:07:40|10862.79|10862.79|10862.13|10862.13|10862.79|10862.79|10862.13|10862.13|0
1646064470000|2022-02-28 16:07:50|10862.32|10862.32|10863.59|10863.59|10863.59|10863.59|10862.12|10862.12|0
1646064480000|2022-02-28 16:08:00|10864.39|10864.39|10866.35|10866.35|10866.86|10866.86|10864.39|10864.39|0
1646064490000|2022-02-28 16:08:10|10866.5|10866.5|10866.41|10866.41|10866.5|10866.5|10866.41|10866.41|0
1646064500000|2022-02-28 16:08:20|10865.62|10865.62|10865.69|10865.69|10865.73|10865.73|10865.5|10865.5|0
1646064510000|2022-02-28 16:08:30|10865.38|10865.38|10865.38|10865.38|10865.38|10865.38|10865.38|10865.38|0
1646064530000|2022-02-28 16:08:50|10865.29|10865.29|10865.47|10865.47|10865.47|10865.47|10865.29|10865.29|0
1646064540000|2022-02-28 16:09:00|10865.28|10865.28|10862.18|10862.18|10865.28|10865.28|10862.18|10862.18|0
1646064550000|2022-02-28 16:09:10|10862.32|10862.32|10862.1|10862.1|10862.32|10862.32|10862.1|10862.1|0
1646064560000|2022-02-28 16:09:20|10861.75|10861.75|10860.68|10860.68|10861.75|10861.75|10860.68|10860.68|0
1646064570000|2022-02-28 16:09:30|10860.25|10860.25|10860.08|10860.08|10860.25|10860.25|10860.08|10860.08|0
1646064580000|2022-02-28 16:09:40|10860.2|10860.2|10859.48|10859.48|10861.02|10861.02|10859.48|10859.48|0
1646064590000|2022-02-28 16:09:50|10859.37|10859.37|10857.62|10857.62|10859.37|10859.37|10857.62|10857.62|0
1646064600000|2022-02-28 16:10:00|10857.91|10857.91|10857.26|10857.26|10857.91|10857.91|10857.26|10857.26|0
1646064610000|2022-02-28 16:10:10|10857.11|10857.11|10856.89|10856.89|10857.11|10857.11|10856.89|10856.89|0
1646064620000|2022-02-28 16:10:20|10856.66|10856.66|10856.66|10856.66|10856.66|10856.66|10856.66|10856.66|0
1646064630000|2022-02-28 16:10:30|10856.45|10856.45|10857.81|10857.81|10857.81|10857.81|10856.37|10856.37|0
1646064640000|2022-02-28 16:10:40|10857.05|10857.05|10854.72|10854.72|10857.05|10857.05|10854.25|10854.25|0
1646064650000|2022-02-28 16:10:50|10855.08|10855.08|10853.48|10853.48|10855.08|10855.08|10853.13|10853.13|0
1646064660000|2022-02-28 16:11:00|10853.24|10853.24|10853.01|10853.01|10853.48|10853.48|10852.91|10852.91|0
1646064670000|2022-02-28 16:11:10|10852.87|10852.87|10852.87|10852.87|10852.87|10852.87|10852.87|10852.87|0
1646064680000|2022-02-28 16:11:20|10852.59|10852.59|10852.67|10852.67|10852.67|10852.67|10852.59|10852.59|0
1646064690000|2022-02-28 16:11:30|10852.59|10852.59|10851.6|10851.6|10852.59|10852.59|10851.6|10851.6|0
1646064700000|2022-02-28 16:11:40|10851.51|10851.51|10852.77|10852.77|10852.77|10852.77|10851.51|10851.51|0
1646064710000|2022-02-28 16:11:50|10853.51|10853.51|10855.08|10855.08|10855.08|10855.08|10853.51|10853.51|0
1646064720000|2022-02-28 16:12:00|10855.31|10855.31|10855.98|10855.98|10856.13|10856.13|10855.31|10855.31|0
1646064730000|2022-02-28 16:12:10|10856.41|10856.41|10862.17|10862.17|10862.17|10862.17|10856.41|10856.41|0
1646064740000|2022-02-28 16:12:20|10862.29|10862.29|10862.81|10862.81|10862.95|10862.95|10862.29|10862.29|0
1646064750000|2022-02-28 16:12:30|10863.06|10863.06|10863.69|10863.69|10863.69|10863.69|10863.06|10863.06|0
1646064760000|2022-02-28 16:12:40|10864.48|10864.48|10864.48|10864.48|10864.48|10864.48|10864.48|10864.48|0
1646064770000|2022-02-28 16:12:50|10865.5|10865.5|10865.62|10865.62|10865.8|10865.8|10865.37|10865.37|0
1646064780000|2022-02-28 16:13:00|10865.87|10865.87|10865.42|10865.42|10867.04|10867.04|10865.42|10865.42|0
1646064790000|2022-02-28 16:13:10|10865.69|10865.69|10865.03|10865.03|10865.69|10865.69|10865.03|10865.03|0
1646064800000|2022-02-28 16:13:20|10864.24|10864.24|10864.01|10864.01|10864.24|10864.24|10863.78|10863.78|0
1646064810000|2022-02-28 16:13:30|10864.12|10864.12|10864.2|10864.2|10864.31|10864.31|10864.12|10864.12|0
1646064820000|2022-02-28 16:13:40|10864.04|10864.04|10863.96|10863.96|10864.04|10864.04|10863.96|10863.96|0
1646064830000|2022-02-28 16:13:50|10863.53|10863.53|10862.96|10862.96|10863.53|10863.53|10862.96|10862.96|0
1646064840000|2022-02-28 16:14:00|10862.82|10862.82|10863.03|10863.03|10864.15|10864.15|10862.82|10862.82|0
1646064850000|2022-02-28 16:14:10|10862.89|10862.89|10862.89|10862.89|10863.05|10863.05|10862.89|10862.89|0
1646064860000|2022-02-28 16:14:20|10862.1|10862.1|10859.96|10859.96|10862.1|10862.1|10859.96|10859.96|0
1646064870000|2022-02-28 16:14:30|10859.52|10859.52|10858.97|10858.97|10859.72|10859.72|10858.86|10858.86|0
1646064880000|2022-02-28 16:14:40|10858.66|10858.66|10857.24|10857.24|10858.66|10858.66|10857.1|10857.1|0
1646064890000|2022-02-28 16:14:50|10856.94|10856.94|10856.8|10856.8|10856.94|10856.94|10856.8|10856.8|0
1646064900000|2022-02-28 16:15:00|10856.91|10856.91|10857.39|10857.39|10857.43|10857.43|10856.64|10856.64|0
1646064910000|2022-02-28 16:15:10|10858.01|10858.01|10858.69|10858.69|10858.69|10858.69|10857.7|10857.7|0
1646064920000|2022-02-28 16:15:20|10858.38|10858.38|10858.38|10858.38|10858.38|10858.38|10858.38|10858.38|0
1646064930000|2022-02-28 16:15:30|10858.58|10858.58|10858.81|10858.81|10858.81|10858.81|10858.58|10858.58|0
1646064940000|2022-02-28 16:15:40|10858.51|10858.51|10858.51|10858.51|10858.51|10858.51|10858.51|10858.51|0
1646064950000|2022-02-28 16:15:50|10858.74|10858.74|10858.39|10858.39|10858.74|10858.74|10858.39|10858.39|0
1646064960000|2022-02-28 16:16:00|10858.89|10858.89|10859.13|10859.13|10859.45|10859.45|10858.89|10858.89|0
1646064980000|2022-02-28 16:16:20|10859.49|10859.49|10860.42|10860.42|10860.42|10860.42|10859.49|10859.49|0
1646064990000|2022-02-28 16:16:30|10860.86|10860.86|10862.71|10862.71|10862.71|10862.71|10860.86|10860.86|0
1646065000000|2022-02-28 16:16:40|10863.07|10863.07|10863.31|10863.31|10863.31|10863.31|10863.07|10863.07|0
1646065010000|2022-02-28 16:16:50|10863.44|10863.44|10864.54|10864.54|10864.54|10864.54|10863.44|10863.44|0
1646065020000|2022-02-28 16:17:00|10864.43|10864.43|10865.2|10865.2|10865.45|10865.45|10864.43|10864.43|0
1646065030000|2022-02-28 16:17:10|10864.9|10864.9|10864.45|10864.45|10864.9|10864.9|10864.45|10864.45|0
1646065040000|2022-02-28 16:17:20|10864.26|10864.26|10862.81|10862.81|10864.26|10864.26|10862.81|10862.81|0
1646065050000|2022-02-28 16:17:30|10862.02|10862.02|10861.98|10861.98|10862.17|10862.17|10861.23|10861.23|0
1646065060000|2022-02-28 16:17:40|10861.9|10861.9|10865.53|10865.53|10865.53|10865.53|10861.9|10861.9|0
1646065070000|2022-02-28 16:17:50|10866.32|10866.32|10867.54|10867.54|10867.69|10867.69|10866.32|10866.32|0
1646065080000|2022-02-28 16:18:00|10866.92|10866.92|10865.67|10865.67|10866.92|10866.92|10865.67|10865.67|0
1646065090000|2022-02-28 16:18:10|10865.4|10865.4|10865.4|10865.4|10865.4|10865.4|10865.4|10865.4|0
1646065100000|2022-02-28 16:18:20|10865.77|10865.77|10868.92|10868.92|10868.92|10868.92|10865.46|10865.46|0
1646065110000|2022-02-28 16:18:30|10869.15|10869.15|10874.12|10874.12|10874.12|10874.12|10869.15|10869.15|0
1646065120000|2022-02-28 16:18:40|10873.93|10873.93|10874.05|10874.05|10874.34|10874.34|10873.74|10873.74|0
1646065130000|2022-02-28 16:18:50|10873.74|10873.74|10874.02|10874.02|10874.38|10874.38|10873.66|10873.66|0
1646065140000|2022-02-28 16:19:00|10873.08|10873.08|10872.3|10872.3|10873.27|10873.27|10872.3|10872.3|0
1646065150000|2022-02-28 16:19:10|10871.87|10871.87|10871.87|10871.87|10871.87|10871.87|10871.87|10871.87|0
1646065160000|2022-02-28 16:19:20|10872.66|10872.66|10873.85|10873.85|10874.14|10874.14|10872.66|10872.66|0
1646065170000|2022-02-28 16:19:30|10874.07|10874.07|10875.36|10875.36|10875.36|10875.36|10874.07|10874.07|0
1646065180000|2022-02-28 16:19:40|10875.69|10875.69|10875.26|10875.26|10875.7|10875.7|10875.06|10875.06|0
1646065190000|2022-02-28 16:19:50|10874.82|10874.82|10875.18|10875.18|10875.18|10875.18|10874.82|10874.82|0
1646065200000|2022-02-28 16:20:00|10874.39|10874.39|10874.8|10874.8|10874.91|10874.91|10873.6|10873.6|0
1646065210000|2022-02-28 16:20:10|10874.36|10874.36|10874.01|10874.01|10874.36|10874.36|10873.42|10873.42|0
1646065220000|2022-02-28 16:20:20|10874.45|10874.45|10876.89|10876.89|10877.78|10877.78|10874.45|10874.45|0
1646065230000|2022-02-28 16:20:30|10876.59|10876.59|10874.64|10874.64|10876.74|10876.74|10874.64|10874.64|0
1646065240000|2022-02-28 16:20:40|10874.53|10874.53|10872.31|10872.31|10874.53|10874.53|10872.31|10872.31|0
1646065250000|2022-02-28 16:20:50|10872.47|10872.47|10874.66|10874.66|10874.66|10874.66|10872.47|10872.47|0
1646065260000|2022-02-28 16:21:00|10875.11|10875.11|10874.66|10874.66|10875.11|10875.11|10874.66|10874.66|0
1646065270000|2022-02-28 16:21:10|10875.02|10875.02|10875.25|10875.25|10875.25|10875.25|10875.02|10875.02|0
1646065280000|2022-02-28 16:21:20|10874.46|10874.46|10874.39|10874.39|10875.29|10875.29|10874.39|10874.39|0
1646065290000|2022-02-28 16:21:30|10874.25|10874.25|10873.41|10873.41|10874.25|10874.25|10873.41|10873.41|0
1646065300000|2022-02-28 16:21:40|10874.2|10874.2|10874.47|10874.47|10874.47|10874.47|10874.2|10874.2|0
1646065310000|2022-02-28 16:21:50|10874.72|10874.72|10874.72|10874.72|10874.72|10874.72|10874.72|10874.72|0
1646065320000|2022-02-28 16:22:00|10874.53|10874.53|10874.36|10874.36|10874.53|10874.53|10874.33|10874.33|0
1646065330000|2022-02-28 16:22:10|10874.72|10874.72|10874.72|10874.72|10874.72|10874.72|10874.72|10874.72|0
1646065340000|2022-02-28 16:22:20|10875.16|10875.16|10875.56|10875.56|10875.56|10875.56|10875.16|10875.16|0
1646065350000|2022-02-28 16:22:30|10875.2|10875.2|10875.56|10875.56|10875.56|10875.56|10875.2|10875.2|0
1646065360000|2022-02-28 16:22:40|10875.67|10875.67|10876.54|10876.54|10876.54|10876.54|10875.67|10875.67|0
1646065370000|2022-02-28 16:22:50|10876.46|10876.46|10876.46|10876.46|10876.46|10876.46|10876.46|10876.46|0
1646065380000|2022-02-28 16:23:00|10876.1|10876.1|10874.56|10874.56|10876.33|10876.33|10874.39|10874.39|0
1646065390000|2022-02-28 16:23:10|10874.26|10874.26|10873.38|10873.38|10874.26|10874.26|10872.97|10872.97|0
1646065400000|2022-02-28 16:23:20|10873.08|10873.08|10873.87|10873.87|10874.2|10874.2|10873.08|10873.08|0
1646065410000|2022-02-28 16:23:30|10873.63|10873.63|10873.44|10873.44|10873.63|10873.63|10873.23|10873.23|0
1646065420000|2022-02-28 16:23:40|10873.28|10873.28|10875.82|10875.82|10875.82|10875.82|10873.28|10873.28|0
1646065430000|2022-02-28 16:23:50|10876.05|10876.05|10877.15|10877.15|10877.81|10877.81|10876.05|10876.05|0
1646065440000|2022-02-28 16:24:00|10876.97|10876.97|10877.58|10877.58|10877.58|10877.58|10876.97|10876.97|0
1646065450000|2022-02-28 16:24:10|10877.77|10877.77|10879.08|10879.08|10879.08|10879.08|10877.77|10877.77|0
1646065460000|2022-02-28 16:24:20|10879.87|10879.87|10879.14|10879.14|10879.87|10879.87|10878.99|10878.99|0
1646065470000|2022-02-28 16:24:30|10878.7|10878.7|10878.09|10878.09|10878.7|10878.7|10878.09|10878.09|0
1646065480000|2022-02-28 16:24:40|10877.86|10877.86|10876.41|10876.41|10877.86|10877.86|10876.41|10876.41|0
1646065490000|2022-02-28 16:24:50|10875.23|10875.23|10872.71|10872.71|10875.23|10875.23|10872.71|10872.71|0
1646065500000|2022-02-28 16:25:00|10872.47|10872.47|10869.37|10869.37|10872.47|10872.47|10869.23|10869.23|0
1646065510000|2022-02-28 16:25:10|10869.17|10869.17|10869.47|10869.47|10869.9|10869.9|10869.17|10869.17|0
1646065520000|2022-02-28 16:25:20|10869.39|10869.39|10869.05|10869.05|10869.39|10869.39|10869.05|10869.05|0
1646065530000|2022-02-28 16:25:30|10868.26|10868.26|10867.57|10867.57|10868.26|10868.26|10867.57|10867.57|0
1646065540000|2022-02-28 16:25:40|10867.27|10867.27|10867.04|10867.04|10867.27|10867.27|10866.83|10866.83|0
1646065550000|2022-02-28 16:25:50|10866.74|10866.74|10866.31|10866.31|10866.74|10866.74|10866.31|10866.31|0
1646065560000|2022-02-28 16:26:00|10865.92|10865.92|10865.97|10865.97|10866.02|10866.02|10865.67|10865.67|0
1646065570000|2022-02-28 16:26:10|10866.11|10866.11|10866.27|10866.27|10866.27|10866.27|10865.65|10865.65|0
1646065580000|2022-02-28 16:26:20|10865.48|10865.48|10864.77|10864.77|10865.56|10865.56|10864.77|10864.77|0
1646065590000|2022-02-28 16:26:30|10865.2|10865.2|10871|10871|10871|10871|10865.2|10865.2|0
1646065600000|2022-02-28 16:26:40|10871.43|10871.43|10872.97|10872.97|10872.97|10872.97|10871.43|10871.43|0
1646065610000|2022-02-28 16:26:50|10874.12|10874.12|10874.47|10874.47|10874.47|10874.47|10874.03|10874.03|0
1646065620000|2022-02-28 16:27:00|10874.68|10874.68|10875.51|10875.51|10876.38|10876.38|10874.53|10874.53|0
1646065630000|2022-02-28 16:27:10|10873.93|10873.93|10873.1|10873.1|10873.93|10873.93|10873.1|10873.1|0
1646065640000|2022-02-28 16:27:20|10872.65|10872.65|10872.62|10872.62|10872.85|10872.85|10872.57|10872.57|0
1646065650000|2022-02-28 16:27:30|10872.5|10872.5|10871.03|10871.03|10872.5|10872.5|10871.03|10871.03|0
1646065660000|2022-02-28 16:27:40|10871.33|10871.33|10871.69|10871.69|10871.69|10871.69|10871.33|10871.33|0
1646065670000|2022-02-28 16:27:50|10871.26|10871.26|10874.94|10874.94|10874.94|10874.94|10871.26|10871.26|0
1646065680000|2022-02-28 16:28:00|10874.15|10874.15|10873.97|10873.97|10874.15|10874.15|10873.01|10873.01|0
1646065690000|2022-02-28 16:28:10|10874.28|10874.28|10874.69|10874.69|10875.46|10875.46|10874.28|10874.28|0
1646065700000|2022-02-28 16:28:20|10875.05|10875.05|10878.39|10878.39|10878.39|10878.39|10875.05|10875.05|0
1646065710000|2022-02-28 16:28:30|10878.92|10878.92|10881.33|10881.33|10881.33|10881.33|10878.92|10878.92|0
1646065720000|2022-02-28 16:28:40|10881.02|10881.02|10881|10881|10881.58|10881.58|10881|10881|0
1646065730000|2022-02-28 16:28:50|10881.1|10881.1|10881.65|10881.65|10881.65|10881.65|10880.72|10880.72|0
1646065740000|2022-02-28 16:29:00|10881.09|10881.09|10878.45|10878.45|10881.39|10881.39|10878.45|10878.45|0
1646065750000|2022-02-28 16:29:10|10878.36|10878.36|10878.89|10878.89|10878.89|10878.89|10877.4|10877.4|0
1646065760000|2022-02-28 16:29:20|10878.54|10878.54|10877.99|10877.99|10878.54|10878.54|10877.99|10877.99|0
1646065770000|2022-02-28 16:29:30|10877.79|10877.79|10877.34|10877.34|10878.22|10878.22|10876.86|10876.86|0
1646065780000|2022-02-28 16:29:40|10877.19|10877.19|10874.65|10874.65|10877.19|10877.19|10874.65|10874.65|0
1646065790000|2022-02-28 16:29:50|10875.33|10875.33|10870.36|10870.36|10875.33|10875.33|10870.11|10870.11|0
1646122500000|2022-03-01 08:15:00|10833.54|10833.54|10823.87|10823.87|10833.54|10833.54|10823.87|10823.87|0
1646122510000|2022-03-01 08:15:10|10823.62|10823.62|10821.76|10821.76|10823.62|10823.62|10821.76|10821.76|0
1646122520000|2022-03-01 08:15:20|10821.08|10821.08|10823.87|10823.87|10823.87|10823.87|10821.08|10821.08|0
1646122530000|2022-03-01 08:15:30|10823.72|10823.72|10824.04|10824.04|10824.04|10824.04|10823.72|10823.72|0
1646122540000|2022-03-01 08:15:40|10821.84|10821.84|10819.96|10819.96|10821.84|10821.84|10819.96|10819.96|0
1646122550000|2022-03-01 08:15:50|10819.09|10819.09|10812.62|10812.62|10819.09|10819.09|10811.49|10811.49|0
1646122560000|2022-03-01 08:16:00|10812.25|10812.25|10812.1|10812.1|10815.02|10815.02|10811.74|10811.74|0
1646122570000|2022-03-01 08:16:10|10812.28|10812.28|10805.67|10805.67|10812.28|10812.28|10805.67|10805.67|0
1646122580000|2022-03-01 08:16:20|10805.41|10805.41|10798.55|10798.55|10805.41|10805.41|10798.55|10798.55|0
1646122600000|2022-03-01 08:16:40|10798.34|10798.34|10797.11|10797.11|10798.34|10798.34|10797.11|10797.11|0
1646122610000|2022-03-01 08:16:50|10796.04|10796.04|10796.64|10796.64|10796.64|10796.64|10795.57|10795.57|0
1646122620000|2022-03-01 08:17:00|10796.45|10796.45|10797.09|10797.09|10797.2|10797.2|10795.95|10795.95|0
1646122630000|2022-03-01 08:17:10|10796.13|10796.13|10793.62|10793.62|10796.57|10796.57|10793.62|10793.62|0
1646122640000|2022-03-01 08:17:20|10793.44|10793.44|10792.18|10792.18|10793.44|10793.44|10791.15|10791.15|0
1646122650000|2022-03-01 08:17:30|10792.07|10792.07|10791.39|10791.39|10792.07|10792.07|10791.39|10791.39|0
1646122660000|2022-03-01 08:17:40|10791.76|10791.76|10790.82|10790.82|10791.76|10791.76|10790.82|10790.82|0
1646122670000|2022-03-01 08:17:50|10790.55|10790.55|10788.41|10788.41|10791.26|10791.26|10788.41|10788.41|0
1646122680000|2022-03-01 08:18:00|10788|10788|10784.99|10784.99|10788|10788|10783.43|10783.43|0
1646122690000|2022-03-01 08:18:10|10786.92|10786.92|10789.55|10789.55|10789.55|10789.55|10786.92|10786.92|0
1646122700000|2022-03-01 08:18:20|10788.76|10788.76|10788.76|10788.76|10788.76|10788.76|10788.3|10788.3|0
1646122710000|2022-03-01 08:18:30|10787.82|10787.82|10787.81|10787.81|10788.24|10788.24|10787.62|10787.62|0
1646122720000|2022-03-01 08:18:40|10788.22|10788.22|10789.12|10789.12|10789.12|10789.12|10788.22|10788.22|0
1646122730000|2022-03-01 08:18:50|10789.47|10789.47|10790.36|10790.36|10790.54|10790.54|10789.47|10789.47|0
1646122740000|2022-03-01 08:19:00|10789.75|10789.75|10788|10788|10789.75|10789.75|10787.64|10787.64|0
1646122750000|2022-03-01 08:19:10|10788.2|10788.2|10787.71|10787.71|10788.2|10788.2|10787.71|10787.71|0
1646122760000|2022-03-01 08:19:20|10788.42|10788.42|10788.98|10788.98|10788.98|10788.98|10788.42|10788.42|0
1646122780000|2022-03-01 08:19:40|10788.79|10788.79|10789.13|10789.13|10789.24|10789.24|10788.11|10788.11|0
1646122790000|2022-03-01 08:19:50|10790.07|10790.07|10791.09|10791.09|10791.09|10791.09|10790.07|10790.07|0
1646122800000|2022-03-01 08:20:00|10791.5|10791.5|10792.28|10792.28|10792.93|10792.93|10791.5|10791.5|0
1646122810000|2022-03-01 08:20:10|10790.86|10790.86|10783.3|10783.3|10790.86|10790.86|10783.3|10783.3|0
1646122820000|2022-03-01 08:20:20|10783.6|10783.6|10783.6|10783.6|10783.6|10783.6|10783.6|10783.6|0
1646122830000|2022-03-01 08:20:30|10784.2|10784.2|10784.64|10784.64|10784.64|10784.64|10784.2|10784.2|0
1646122850000|2022-03-01 08:20:50|10784.82|10784.82|10784.82|10784.82|10784.82|10784.82|10784.82|10784.82|0
1646122860000|2022-03-01 08:21:00|10782.62|10782.62|10779.87|10779.87|10782.62|10782.62|10779.87|10779.87|0
1646122870000|2022-03-01 08:21:10|10780.19|10780.19|10778.9|10778.9|10780.32|10780.32|10778.84|10778.84|0
1646122880000|2022-03-01 08:21:20|10778.66|10778.66|10781.71|10781.71|10781.71|10781.71|10778.52|10778.52|0
1646122890000|2022-03-01 08:21:30|10782.08|10782.08|10785.87|10785.87|10785.94|10785.94|10782.08|10782.08|0
1646122900000|2022-03-01 08:21:40|10786.58|10786.58|10786.75|10786.75|10786.75|10786.75|10786.58|10786.58|0
1646122910000|2022-03-01 08:21:50|10787.24|10787.24|10788.03|10788.03|10788.03|10788.03|10787.24|10787.24|0
1646122920000|2022-03-01 08:22:00|10789.6|10789.6|10790.23|10790.23|10790.36|10790.36|10789.44|10789.44|0
1646122930000|2022-03-01 08:22:10|10790.06|10790.06|10790.78|10790.78|10790.78|10790.78|10790.06|10790.06|0
1646122940000|2022-03-01 08:22:20|10790.08|10790.08|10789.09|10789.09|10790.54|10790.54|10789.09|10789.09|0
1646122950000|2022-03-01 08:22:30|10788.75|10788.75|10784.64|10784.64|10788.75|10788.75|10784.55|10784.55|0
1646122960000|2022-03-01 08:22:40|10784.19|10784.19|10784.63|10784.63|10784.63|10784.63|10784.19|10784.19|0
1646122970000|2022-03-01 08:22:50|10784.33|10784.33|10784.33|10784.33|10784.33|10784.33|10784.33|10784.33|0
1646122980000|2022-03-01 08:23:00|10783.96|10783.96|10781.06|10781.06|10783.96|10783.96|10781.06|10781.06|0
1646122990000|2022-03-01 08:23:10|10782.38|10782.38|10773.57|10773.57|10782.7|10782.7|10773.57|10773.57|0
1646123000000|2022-03-01 08:23:20|10772.12|10772.12|10767.96|10767.96|10772.27|10772.27|10767.96|10767.96|0
1646123010000|2022-03-01 08:23:30|10767.51|10767.51|10766.65|10766.65|10767.51|10767.51|10766.5|10766.5|0
1646123020000|2022-03-01 08:23:40|10767.97|10767.97|10762.85|10762.85|10767.97|10767.97|10762.85|10762.85|0
1646123030000|2022-03-01 08:23:50|10762.23|10762.23|10758.78|10758.78|10762.23|10762.23|10756.33|10756.33|0
1646123040000|2022-03-01 08:24:00|10760.36|10760.36|10761.35|10761.35|10761.35|10761.35|10758.77|10758.77|0
1646123050000|2022-03-01 08:24:10|10761.78|10761.78|10761.57|10761.57|10761.78|10761.78|10761.02|10761.02|0
1646123060000|2022-03-01 08:24:20|10761.93|10761.93|10765.55|10765.55|10765.55|10765.55|10761.93|10761.93|0
1646123070000|2022-03-01 08:24:30|10765.91|10765.91|10765.91|10765.91|10765.91|10765.91|10765.91|10765.91|0
1646123090000|2022-03-01 08:24:50|10767.2|10767.2|10766.77|10766.77|10767.2|10767.2|10766.77|10766.77|0
1646123100000|2022-03-01 08:25:00|10764.4|10764.4|10762.35|10762.35|10764.4|10764.4|10762.35|10762.35|0
1646123110000|2022-03-01 08:25:10|10762.98|10762.98|10770.63|10770.63|10770.63|10770.63|10762.98|10762.98|0
1646123120000|2022-03-01 08:25:20|10770.38|10770.38|10769.79|10769.79|10771.01|10771.01|10769.79|10769.79|0
1646123130000|2022-03-01 08:25:30|10768.98|10768.98|10770.91|10770.91|10771.2|10771.2|10768.98|10768.98|0
1646123140000|2022-03-01 08:25:40|10770.81|10770.81|10771.88|10771.88|10771.88|10771.88|10770.81|10770.81|0
1646123150000|2022-03-01 08:25:50|10772.01|10772.01|10770.74|10770.74|10773.97|10773.97|10770.74|10770.74|0
1646123160000|2022-03-01 08:26:00|10770.39|10770.39|10770.15|10770.15|10770.39|10770.39|10769.71|10769.71|0
1646123170000|2022-03-01 08:26:10|10770.26|10770.26|10769.31|10769.31|10770.26|10770.26|10768.88|10768.88|0
1646123180000|2022-03-01 08:26:20|10767.73|10767.73|10767.73|10767.73|10767.73|10767.73|10767.73|10767.73|0
1646123190000|2022-03-01 08:26:30|10767.89|10767.89|10770.58|10770.58|10770.58|10770.58|10767.89|10767.89|0
1646123200000|2022-03-01 08:26:40|10770.75|10770.75|10772.32|10772.32|10772.76|10772.76|10770.75|10770.75|0
1646123210000|2022-03-01 08:26:50|10771.69|10771.69|10771.69|10771.69|10771.69|10771.69|10771.69|10771.69|0
1646123220000|2022-03-01 08:27:00|10771.55|10771.55|10771.23|10771.23|10771.71|10771.71|10771.23|10771.23|0
1646123230000|2022-03-01 08:27:10|10771.51|10771.51|10770.35|10770.35|10771.78|10771.78|10770.35|10770.35|0
1646123240000|2022-03-01 08:27:20|10769.92|10769.92|10767.86|10767.86|10769.92|10769.92|10767.86|10767.86|0
1646123250000|2022-03-01 08:27:30|10768.37|10768.37|10769.08|10769.08|10769.44|10769.44|10768.37|10768.37|0
1646123260000|2022-03-01 08:27:40|10770.15|10770.15|10769|10769|10770.15|10770.15|10767.94|10767.94|0
1646123270000|2022-03-01 08:27:50|10769.21|10769.21|10770.09|10770.09|10770.09|10770.09|10768.33|10768.33|0
1646123280000|2022-03-01 08:28:00|10770.8|10770.8|10772.03|10772.03|10773.18|10773.18|10770.8|10770.8|0
1646123290000|2022-03-01 08:28:10|10772.29|10772.29|10773.26|10773.26|10773.26|10773.26|10771.35|10771.35|0
1646123300000|2022-03-01 08:28:20|10772.82|10772.82|10772.82|10772.82|10772.82|10772.82|10772.82|10772.82|0
1646123310000|2022-03-01 08:28:30|10772.13|10772.13|10772.92|10772.92|10772.92|10772.92|10772.13|10772.13|0
1646123320000|2022-03-01 08:28:40|10773.86|10773.86|10776.31|10776.31|10776.34|10776.34|10773.86|10773.86|0
1646123330000|2022-03-01 08:28:50|10776.86|10776.86|10776.86|10776.86|10777.93|10777.93|10776.86|10776.86|0
1646123340000|2022-03-01 08:29:00|10777.8|10777.8|10778.97|10778.97|10778.97|10778.97|10777.8|10777.8|0
1646123350000|2022-03-01 08:29:10|10779.09|10779.09|10784.87|10784.87|10784.87|10784.87|10779.09|10779.09|0
1646123360000|2022-03-01 08:29:20|10784.51|10784.51|10795.42|10795.42|10795.42|10795.42|10784.51|10784.51|0
1646123370000|2022-03-01 08:29:30|10793.84|10793.84|10790.93|10790.93|10794.04|10794.04|10790.93|10790.93|0
1646123380000|2022-03-01 08:29:40|10791.08|10791.08|10790.45|10790.45|10791.08|10791.08|10790.45|10790.45|0
1646123390000|2022-03-01 08:29:50|10790.17|10790.17|10790.17|10790.17|10790.17|10790.17|10790.17|10790.17|0
1646123400000|2022-03-01 08:30:00|10790.45|10790.45|10793.18|10793.18|10793.55|10793.55|10790.45|10790.45|0
1646123410000|2022-03-01 08:30:10|10792.92|10792.92|10792.47|10792.47|10792.92|10792.92|10792.47|10792.47|0
1646123420000|2022-03-01 08:30:20|10792.81|10792.81|10793.64|10793.64|10794.24|10794.24|10792.81|10792.81|0
1646123430000|2022-03-01 08:30:30|10794.2|10794.2|10794.56|10794.56|10794.56|10794.56|10794.2|10794.2|0
1646123440000|2022-03-01 08:30:40|10794.15|10794.15|10791.52|10791.52|10794.15|10794.15|10791.52|10791.52|0
1646123450000|2022-03-01 08:30:50|10790.73|10790.73|10788.78|10788.78|10790.92|10790.92|10788.78|10788.78|0
1646123460000|2022-03-01 08:31:00|10789.57|10789.57|10791.18|10791.18|10791.18|10791.18|10789.57|10789.57|0
1646123470000|2022-03-01 08:31:10|10791.55|10791.55|10791.42|10791.42|10791.86|10791.86|10791.42|10791.42|0
1646123480000|2022-03-01 08:31:20|10791.67|10791.67|10792.03|10792.03|10792.03|10792.03|10791.67|10791.67|0
1646123490000|2022-03-01 08:31:30|10792.14|10792.14|10792.14|10792.14|10792.14|10792.14|10792.14|10792.14|0
1646123500000|2022-03-01 08:31:40|10790|10790|10787.21|10787.21|10790|10790|10787.21|10787.21|0
1646123510000|2022-03-01 08:31:50|10787.32|10787.32|10787.64|10787.64|10787.78|10787.78|10787.32|10787.32|0
1646123520000|2022-03-01 08:32:00|10786.5|10786.5|10784.26|10784.26|10786.75|10786.75|10784.26|10784.26|0
1646123530000|2022-03-01 08:32:10|10784.73|10784.73|10784.28|10784.28|10784.73|10784.73|10784.28|10784.28|0
1646123540000|2022-03-01 08:32:20|10784.42|10784.42|10783.63|10783.63|10784.42|10784.42|10783.63|10783.63|0
1646123550000|2022-03-01 08:32:30|10783.99|10783.99|10783.73|10783.73|10783.99|10783.99|10783.73|10783.73|0
1646123570000|2022-03-01 08:32:50|10784.03|10784.03|10784.39|10784.39|10784.39|10784.39|10784.03|10784.03|0
1646123580000|2022-03-01 08:33:00|10783.32|10783.32|10777.66|10777.66|10783.32|10783.32|10777.66|10777.66|0
1646123590000|2022-03-01 08:33:10|10779.24|10779.24|10783.21|10783.21|10783.92|10783.92|10779.24|10779.24|0
1646123610000|2022-03-01 08:33:30|10782.14|10782.14|10781.84|10781.84|10782.14|10782.14|10781.84|10781.84|0
1646123620000|2022-03-01 08:33:40|10782.05|10782.05|10783.53|10783.53|10783.53|10783.53|10782.05|10782.05|0
1646123630000|2022-03-01 08:33:50|10784.33|10784.33|10784.33|10784.33|10784.33|10784.33|10784.33|10784.33|0
1646123640000|2022-03-01 08:34:00|10785.19|10785.19|10785.06|10785.06|10785.37|10785.37|10785.06|10785.06|0
1646123650000|2022-03-01 08:34:10|10785.5|10785.5|10785.8|10785.8|10785.8|10785.8|10785.5|10785.5|0
1646123680000|2022-03-01 08:34:40|10785.94|10785.94|10789.63|10789.63|10790.16|10790.16|10785.94|10785.94|0
1646123690000|2022-03-01 08:34:50|10790.42|10790.42|10792.32|10792.32|10792.32|10792.32|10790.42|10790.42|0
1646123700000|2022-03-01 08:35:00|10793.26|10793.26|10795.01|10795.01|10795.03|10795.03|10793.26|10793.26|0
1646123710000|2022-03-01 08:35:10|10796.68|10796.68|10802.06|10802.06|10802.06|10802.06|10796.68|10796.68|0
1646123720000|2022-03-01 08:35:20|10803.86|10803.86|10803.23|10803.23|10803.86|10803.86|10803.23|10803.23|0
1646123730000|2022-03-01 08:35:30|10802.92|10802.92|10805.34|10805.34|10805.34|10805.34|10801.61|10801.61|0
1646123740000|2022-03-01 08:35:40|10805.75|10805.75|10805.02|10805.02|10805.75|10805.75|10805.02|10805.02|0
1646123750000|2022-03-01 08:35:50|10804.91|10804.91|10804.91|10804.91|10804.91|10804.91|10804.91|10804.91|0
1646123760000|2022-03-01 08:36:00|10805.39|10805.39|10805.63|10805.63|10805.63|10805.63|10805.39|10805.39|0
1646123770000|2022-03-01 08:36:10|10805.29|10805.29|10805.65|10805.65|10805.65|10805.65|10805.29|10805.29|0
1646123780000|2022-03-01 08:36:20|10805.39|10805.39|10806|10806|10806.24|10806.24|10805.31|10805.31|0
1646123790000|2022-03-01 08:36:30|10805.75|10805.75|10813.44|10813.44|10813.52|10813.52|10805.75|10805.75|0
1646123800000|2022-03-01 08:36:40|10813.9|10813.9|10815.03|10815.03|10815.03|10815.03|10813.9|10813.9|0
1646123810000|2022-03-01 08:36:50|10814.89|10814.89|10815.57|10815.57|10815.91|10815.91|10814.66|10814.66|0
1646123820000|2022-03-01 08:37:00|10815.68|10815.68|10809.93|10809.93|10815.68|10815.68|10809.81|10809.81|0
1646123830000|2022-03-01 08:37:10|10809.5|10809.5|10809.12|10809.12|10809.5|10809.5|10808.97|10808.97|0
1646123840000|2022-03-01 08:37:20|10808.5|10808.5|10808.04|10808.04|10808.5|10808.5|10808.04|10808.04|0
1646123850000|2022-03-01 08:37:30|10808.76|10808.76|10808.76|10808.76|10808.76|10808.76|10808.76|10808.76|0
1646123860000|2022-03-01 08:37:40|10809.7|10809.7|10813.55|10813.55|10813.55|10813.55|10809.7|10809.7|0
1646123870000|2022-03-01 08:37:50|10814.09|10814.09|10813.27|10813.27|10814.09|10814.09|10813.27|10813.27|0
1646123880000|2022-03-01 08:38:00|10812.81|10812.81|10812.1|10812.1|10812.81|10812.81|10812.1|10812.1|0
1646123890000|2022-03-01 08:38:10|10811.63|10811.63|10811.63|10811.63|10811.86|10811.86|10811.63|10811.63|0
1646123900000|2022-03-01 08:38:20|10811.45|10811.45|10811.45|10811.45|10811.45|10811.45|10811.45|10811.45|0
1646123910000|2022-03-01 08:38:30|10810.13|10810.13|10801.41|10801.41|10810.13|10810.13|10801.41|10801.41|0
1646123920000|2022-03-01 08:38:40|10801.73|10801.73|10801.59|10801.59|10801.73|10801.73|10801.12|10801.12|0
1646123930000|2022-03-01 08:38:50|10801.14|10801.14|10800.23|10800.23|10801.14|10801.14|10798.98|10798.98|0
1646123940000|2022-03-01 08:39:00|10799.87|10799.87|10795.15|10795.15|10799.87|10799.87|10794.26|10794.26|0
1646123950000|2022-03-01 08:39:10|10794.56|10794.56|10794.56|10794.56|10794.56|10794.56|10794.56|10794.56|0
1646123960000|2022-03-01 08:39:20|10795.44|10795.44|10799.13|10799.13|10799.56|10799.56|10795.44|10795.44|0
1646123970000|2022-03-01 08:39:30|10798.77|10798.77|10797.37|10797.37|10798.77|10798.77|10797.37|10797.37|0
1646123980000|2022-03-01 08:39:40|10799.16|10799.16|10802.13|10802.13|10802.13|10802.13|10798.72|10798.72|0
1646123990000|2022-03-01 08:39:50|10801.77|10801.77|10803.12|10803.12|10803.12|10803.12|10801.77|10801.77|0
1646124000000|2022-03-01 08:40:00|10803.74|10803.74|10805.41|10805.41|10805.41|10805.41|10803.74|10803.74|0
1646124010000|2022-03-01 08:40:10|10805.04|10805.04|10805.04|10805.04|10805.04|10805.04|10805.04|10805.04|0
1646124020000|2022-03-01 08:40:20|10805.83|10805.83|10807.52|10807.52|10807.52|10807.52|10805.83|10805.83|0
1646124030000|2022-03-01 08:40:30|10808.13|10808.13|10808.13|10808.13|10808.13|10808.13|10808.13|10808.13|0
1646124050000|2022-03-01 08:40:50|10807.67|10807.67|10807.13|10807.13|10807.67|10807.67|10807.13|10807.13|0
1646124060000|2022-03-01 08:41:00|10805.38|10805.38|10804.74|10804.74|10805.38|10805.38|10804.74|10804.74|0
1646124070000|2022-03-01 08:41:10|10804.88|10804.88|10804.88|10804.88|10804.88|10804.88|10804.88|10804.88|0
1646124080000|2022-03-01 08:41:20|10805.57|10805.57|10805.8|10805.8|10805.8|10805.8|10805.57|10805.57|0
1646124100000|2022-03-01 08:41:40|10807.53|10807.53|10802.13|10802.13|10807.53|10807.53|10801.77|10801.77|0
1646124110000|2022-03-01 08:41:50|10801.97|10801.97|10801.19|10801.19|10801.97|10801.97|10801.19|10801.19|0
1646124120000|2022-03-01 08:42:00|10801.07|10801.07|10800.9|10800.9|10801.07|10801.07|10800.09|10800.09|0
1646124130000|2022-03-01 08:42:10|10801.03|10801.03|10801.75|10801.75|10801.75|10801.75|10801.03|10801.03|0
1646124140000|2022-03-01 08:42:20|10801.18|10801.18|10799.5|10799.5|10801.18|10801.18|10799.5|10799.5|0
1646124150000|2022-03-01 08:42:30|10799.7|10799.7|10799.91|10799.91|10799.91|10799.91|10799.7|10799.7|0
1646124160000|2022-03-01 08:42:40|10800.12|10800.12|10798.28|10798.28|10800.12|10800.12|10798.28|10798.28|0
1646124170000|2022-03-01 08:42:50|10797.71|10797.71|10795.54|10795.54|10797.71|10797.71|10795.54|10795.54|0
1646124180000|2022-03-01 08:43:00|10794.82|10794.82|10794.57|10794.57|10795.18|10795.18|10794.57|10794.57|0
1646124190000|2022-03-01 08:43:10|10794.21|10794.21|10793.5|10793.5|10794.21|10794.21|10793.5|10793.5|0
1646124210000|2022-03-01 08:43:30|10794.29|10794.29|10793.92|10793.92|10794.64|10794.64|10793.48|10793.48|0
1646124220000|2022-03-01 08:43:40|10792.67|10792.67|10792.67|10792.67|10792.67|10792.67|10792.67|10792.67|0
1646124230000|2022-03-01 08:43:50|10793.53|10793.53|10792.64|10792.64|10793.53|10793.53|10792.53|10792.53|0
1646124240000|2022-03-01 08:44:00|10788.8|10788.8|10786.9|10786.9|10788.8|10788.8|10786.45|10786.45|0
1646124250000|2022-03-01 08:44:10|10787.14|10787.14|10787.03|10787.03|10787.39|10787.39|10786.69|10786.69|0
1646124260000|2022-03-01 08:44:20|10787.39|10787.39|10789.97|10789.97|10789.97|10789.97|10787.39|10787.39|0
1646124280000|2022-03-01 08:44:40|10790.12|10790.12|10789.84|10789.84|10790.12|10790.12|10789.84|10789.84|0
1646124290000|2022-03-01 08:44:50|10789.71|10789.71|10789.71|10789.71|10789.71|10789.71|10789.71|10789.71|0
1646124300000|2022-03-01 08:45:00|10789.32|10789.32|10789.96|10789.96|10789.96|10789.96|10789.32|10789.32|0
1646124310000|2022-03-01 08:45:10|10790.07|10790.07|10790.02|10790.02|10790.07|10790.07|10789|10789|0
1646124320000|2022-03-01 08:45:20|10789.12|10789.12|10792.64|10792.64|10792.64|10792.64|10789.12|10789.12|0
1646124330000|2022-03-01 08:45:30|10793.02|10793.02|10793.02|10793.02|10793.02|10793.02|10793.02|10793.02|0
1646124350000|2022-03-01 08:45:50|10794.09|10794.09|10794.71|10794.71|10794.71|10794.71|10794.09|10794.09|0
1646124360000|2022-03-01 08:46:00|10795.07|10795.07|10796.79|10796.79|10796.79|10796.79|10795.07|10795.07|0
1646124370000|2022-03-01 08:46:10|10796.62|10796.62|10796.62|10796.62|10796.62|10796.62|10796.62|10796.62|0
1646124380000|2022-03-01 08:46:20|10797.69|10797.69|10802.86|10802.86|10802.86|10802.86|10797.69|10797.69|0
1646124390000|2022-03-01 08:46:30|10803.01|10803.01|10802.93|10802.93|10803.01|10803.01|10802.75|10802.75|0
1646124400000|2022-03-01 08:46:40|10803.03|10803.03|10804.24|10804.24|10804.24|10804.24|10803.03|10803.03|0
1646124410000|2022-03-01 08:46:50|10804.92|10804.92|10804.95|10804.95|10805.26|10805.26|10804.32|10804.32|0
1646124420000|2022-03-01 08:47:00|10805.39|10805.39|10810.15|10810.15|10810.15|10810.15|10805.39|10805.39|0
1646124430000|2022-03-01 08:47:10|10810.23|10810.23|10811.09|10811.09|10811.09|10811.09|10809.51|10809.51|0
1646124440000|2022-03-01 08:47:20|10811.88|10811.88|10811|10811|10811.88|10811.88|10811|10811|0
1646124450000|2022-03-01 08:47:30|10811.72|10811.72|10811.44|10811.44|10811.76|10811.76|10810.82|10810.82|0
1646124460000|2022-03-01 08:47:40|10811.74|10811.74|10812.1|10812.1|10812.1|10812.1|10811.74|10811.74|0
1646124470000|2022-03-01 08:47:50|10811.71|10811.71|10814.4|10814.4|10814.84|10814.84|10811.71|10811.71|0
1646124480000|2022-03-01 08:48:00|10813.61|10813.61|10815.12|10815.12|10815.91|10815.91|10813.61|10813.61|0
1646124490000|2022-03-01 08:48:10|10815.43|10815.43|10816.22|10816.22|10816.22|10816.22|10815.43|10815.43|0
1646124500000|2022-03-01 08:48:20|10815.43|10815.43|10816.25|10816.25|10816.25|10816.25|10815.43|10815.43|0
1646124510000|2022-03-01 08:48:30|10816.02|10816.02|10814.23|10814.23|10816.02|10816.02|10814.23|10814.23|0
1646124520000|2022-03-01 08:48:40|10815.02|10815.02|10816.04|10816.04|10816.04|10816.04|10815.02|10815.02|0
1646124530000|2022-03-01 08:48:50|10815.61|10815.61|10812.57|10812.57|10815.61|10815.61|10812.57|10812.57|0
1646124540000|2022-03-01 08:49:00|10812.43|10812.43|10810.55|10810.55|10812.43|10812.43|10809.88|10809.88|0
1646124570000|2022-03-01 08:49:30|10810.35|10810.35|10810.67|10810.67|10810.67|10810.67|10810.35|10810.35|0
1646124580000|2022-03-01 08:49:40|10811.12|10811.12|10809.2|10809.2|10811.12|10811.12|10809.2|10809.2|0
1646124590000|2022-03-01 08:49:50|10809.55|10809.55|10808.66|10808.66|10809.55|10809.55|10808.66|10808.66|0
1646124600000|2022-03-01 08:50:00|10808.39|10808.39|10809.81|10809.81|10809.81|10809.81|10808.39|10808.39|0
1646124610000|2022-03-01 08:50:10|10809.95|10809.95|10809.15|10809.15|10809.95|10809.95|10808.94|10808.94|0
1646124620000|2022-03-01 08:50:20|10808.71|10808.71|10808.71|10808.71|10808.71|10808.71|10808.71|10808.71|0
1646124630000|2022-03-01 08:50:30|10805.52|10805.52|10804.39|10804.39|10805.52|10805.52|10804.39|10804.39|0
1646124640000|2022-03-01 08:50:40|10804.03|10804.03|10802.1|10802.1|10804.03|10804.03|10802.1|10802.1|0
1646124650000|2022-03-01 08:50:50|10801.86|10801.86|10801.3|10801.3|10801.86|10801.86|10801.3|10801.3|0
1646124660000|2022-03-01 08:51:00|10801.65|10801.65|10801.65|10801.65|10801.65|10801.65|10801.65|10801.65|0
1646124670000|2022-03-01 08:51:10|10801.44|10801.44|10800.85|10800.85|10801.44|10801.44|10800.85|10800.85|0
1646124680000|2022-03-01 08:51:20|10800.96|10800.96|10803.79|10803.79|10803.79|10803.79|10800.96|10800.96|0
1646124690000|2022-03-01 08:51:30|10805.23|10805.23|10806.65|10806.65|10806.65|10806.65|10805.23|10805.23|0
1646124700000|2022-03-01 08:51:40|10806.74|10806.74|10810.26|10810.26|10811.05|10811.05|10806.27|10806.27|0
1646124710000|2022-03-01 08:51:50|10810.07|10810.07|10809.27|10809.27|10811.01|10811.01|10809.27|10809.27|0
1646124720000|2022-03-01 08:52:00|10809.5|10809.5|10804.14|10804.14|10809.5|10809.5|10804.14|10804.14|0
1646124730000|2022-03-01 08:52:10|10803.35|10803.35|10805.65|10805.65|10805.65|10805.65|10803.35|10803.35|0
1646124740000|2022-03-01 08:52:20|10806.02|10806.02|10804.43|10804.43|10806.02|10806.02|10804.43|10804.43|0
1646124750000|2022-03-01 08:52:30|10804.32|10804.32|10804.08|10804.08|10804.32|10804.32|10803.38|10803.38|0
1646124770000|2022-03-01 08:52:50|10803.07|10803.07|10799.22|10799.22|10803.07|10803.07|10799.22|10799.22|0
1646124780000|2022-03-01 08:53:00|10799.1|10799.1|10796.19|10796.19|10799.1|10799.1|10796.19|10796.19|0
1646124800000|2022-03-01 08:53:20|10795.95|10795.95|10790.43|10790.43|10795.95|10795.95|10790.04|10790.04|0
1646124810000|2022-03-01 08:53:30|10790.02|10790.02|10791.51|10791.51|10791.51|10791.51|10789.32|10789.32|0
1646124820000|2022-03-01 08:53:40|10791.97|10791.97|10794.02|10794.02|10794.45|10794.45|10791.29|10791.29|0
1646124840000|2022-03-01 08:54:00|10794.22|10794.22|10793.51|10793.51|10794.22|10794.22|10793.51|10793.51|0
1646124860000|2022-03-01 08:54:20|10791.37|10791.37|10790.11|10790.11|10791.37|10791.37|10789.48|10789.48|0
1646124870000|2022-03-01 08:54:30|10790|10790|10790.49|10790.49|10790.49|10790.49|10790|10790|0
1646124890000|2022-03-01 08:54:50|10791.06|10791.06|10791.06|10791.06|10791.06|10791.06|10791.06|10791.06|0
1646124900000|2022-03-01 08:55:00|10790.94|10790.94|10783.25|10783.25|10790.94|10790.94|10783.16|10783.16|0
1646124910000|2022-03-01 08:55:10|10784.13|10784.13|10782.52|10782.52|10784.13|10784.13|10782.52|10782.52|0
1646124920000|2022-03-01 08:55:20|10782.87|10782.87|10784.92|10784.92|10784.92|10784.92|10782.87|10782.87|0
1646124930000|2022-03-01 08:55:30|10785.71|10785.71|10785.71|10785.71|10785.71|10785.71|10785.71|10785.71|0
1646124940000|2022-03-01 08:55:40|10785.91|10785.91|10785.69|10785.69|10785.91|10785.91|10785.69|10785.69|0
1646124950000|2022-03-01 08:55:50|10785.07|10785.07|10785.42|10785.42|10785.42|10785.42|10785.07|10785.07|0
1646124960000|2022-03-01 08:56:00|10785.09|10785.09|10783.01|10783.01|10785.53|10785.53|10783.01|10783.01|0
1646124970000|2022-03-01 08:56:10|10783.33|10783.33|10783.33|10783.33|10783.33|10783.33|10783.33|10783.33|0
1646124990000|2022-03-01 08:56:30|10783.21|10783.21|10783.54|10783.54|10783.54|10783.54|10783.21|10783.21|0
1646125000000|2022-03-01 08:56:40|10783.13|10783.13|10782.59|10782.59|10783.13|10783.13|10782.59|10782.59|0
1646125010000|2022-03-01 08:56:50|10783.38|10783.38|10783.16|10783.16|10783.38|10783.38|10783.16|10783.16|0
1646125020000|2022-03-01 08:57:00|10783.57|10783.57|10784.57|10784.57|10784.57|10784.57|10783.57|10783.57|0
1646125030000|2022-03-01 08:57:10|10784.39|10784.39|10784.39|10784.39|10784.39|10784.39|10784.39|10784.39|0
1646125040000|2022-03-01 08:57:20|10784.21|10784.21|10785.64|10785.64|10785.64|10785.64|10784.21|10784.21|0
1646125050000|2022-03-01 08:57:30|10785.79|10785.79|10788.94|10788.94|10788.94|10788.94|10785.79|10785.79|0
1646125060000|2022-03-01 08:57:40|10789.41|10789.41|10790.12|10790.12|10790.12|10790.12|10789.41|10789.41|0
1646125070000|2022-03-01 08:57:50|10790.91|10790.91|10791.45|10791.45|10793.03|10793.03|10790.91|10790.91|0
1646125080000|2022-03-01 08:58:00|10791.84|10791.84|10790.42|10790.42|10791.84|10791.84|10790.42|10790.42|0
1646125090000|2022-03-01 08:58:10|10790.76|10790.76|10792.54|10792.54|10792.54|10792.54|10790.76|10790.76|0
1646125110000|2022-03-01 08:58:30|10792.86|10792.86|10792.16|10792.16|10792.86|10792.86|10792.16|10792.16|0
1646125120000|2022-03-01 08:58:40|10792.28|10792.28|10792.16|10792.16|10792.28|10792.28|10792.16|10792.16|0
1646125130000|2022-03-01 08:58:50|10793.41|10793.41|10793.54|10793.54|10793.64|10793.64|10793.18|10793.18|0
1646125140000|2022-03-01 08:59:00|10793.72|10793.72|10793.26|10793.26|10793.91|10793.91|10793.26|10793.26|0
1646125150000|2022-03-01 08:59:10|10791.74|10791.74|10787.05|10787.05|10791.74|10791.74|10787.05|10787.05|0
1646125160000|2022-03-01 08:59:20|10785.98|10785.98|10786.02|10786.02|10786.31|10786.31|10785.98|10785.98|0
1646125170000|2022-03-01 08:59:30|10785.13|10785.13|10784.37|10784.37|10785.13|10785.13|10784.37|10784.37|0
1646125180000|2022-03-01 08:59:40|10783.99|10783.99|10783.99|10783.99|10783.99|10783.99|10783.99|10783.99|0
1646125190000|2022-03-01 08:59:50|10784.78|10784.78|10784.78|10784.78|10784.78|10784.78|10784.78|10784.78|0
1646125200000|2022-03-01 09:00:00|10784.47|10784.47|10779.49|10779.49|10784.47|10784.47|10779.49|10779.49|0
1646125210000|2022-03-01 09:00:10|10779.38|10779.38|10781.18|10781.18|10781.18|10781.18|10779.38|10779.38|0
1646125220000|2022-03-01 09:00:20|10780.62|10780.62|10781.76|10781.76|10781.76|10781.76|10780.62|10780.62|0
1646125230000|2022-03-01 09:00:30|10781.15|10781.15|10780.55|10780.55|10781.39|10781.39|10780.55|10780.55|0
1646125240000|2022-03-01 09:00:40|10780.23|10780.23|10779.8|10779.8|10780.23|10780.23|10779.8|10779.8|0
1646125250000|2022-03-01 09:00:50|10780.69|10780.69|10780.9|10780.9|10780.9|10780.9|10780.64|10780.64|0
1646125260000|2022-03-01 09:01:00|10781.21|10781.21|10781.91|10781.91|10782.19|10782.19|10781.21|10781.21|0
1646125270000|2022-03-01 09:01:10|10782.25|10782.25|10784.28|10784.28|10784.28|10784.28|10782.13|10782.13|0
1646125290000|2022-03-01 09:01:30|10784.46|10784.46|10785.17|10785.17|10785.17|10785.17|10784.46|10784.46|0
1646125300000|2022-03-01 09:01:40|10785.63|10785.63|10784.51|10784.51|10785.63|10785.63|10783.8|10783.8|0
1646125310000|2022-03-01 09:01:50|10784.66|10784.66|10785.45|10785.45|10785.45|10785.45|10784.66|10784.66|0
1646125320000|2022-03-01 09:02:00|10786.01|10786.01|10788.79|10788.79|10788.79|10788.79|10786.01|10786.01|0
1646125330000|2022-03-01 09:02:10|10789.58|10789.58|10790.37|10790.37|10790.37|10790.37|10789.58|10789.58|0
1646125340000|2022-03-01 09:02:20|10791.06|10791.06|10793.7|10793.7|10793.7|10793.7|10791.06|10791.06|0
1646125350000|2022-03-01 09:02:30|10794.56|10794.56|10795.61|10795.61|10795.61|10795.61|10794.56|10794.56|0
1646125360000|2022-03-01 09:02:40|10797.19|10797.19|10797.65|10797.65|10797.65|10797.65|10796.49|10796.49|0
1646125370000|2022-03-01 09:02:50|10798.04|10798.04|10800.9|10800.9|10800.9|10800.9|10798.04|10798.04|0
1646125380000|2022-03-01 09:03:00|10800.56|10800.56|10798.51|10798.51|10800.56|10800.56|10798.51|10798.51|0
1646125390000|2022-03-01 09:03:10|10798.35|10798.35|10799.93|10799.93|10799.93|10799.93|10798.35|10798.35|0
1646125400000|2022-03-01 09:03:20|10801.51|10801.51|10800.72|10800.72|10801.51|10801.51|10800.72|10800.72|0
1646125410000|2022-03-01 09:03:30|10802.3|10802.3|10801.86|10801.86|10802.3|10802.3|10800.72|10800.72|0
1646125420000|2022-03-01 09:03:40|10802.65|10802.65|10802.71|10802.71|10802.71|10802.71|10802.35|10802.35|0
1646125430000|2022-03-01 09:03:50|10803.07|10803.07|10803.07|10803.07|10803.07|10803.07|10803.07|10803.07|0
1646125440000|2022-03-01 09:04:00|10802.71|10802.71|10802.7|10802.7|10802.71|10802.71|10801.92|10801.92|0
1646125450000|2022-03-01 09:04:10|10803.33|10803.33|10803.58|10803.58|10803.58|10803.58|10803.33|10803.33|0
1646125460000|2022-03-01 09:04:20|10802.87|10802.87|10804.55|10804.55|10804.55|10804.55|10802.51|10802.51|0
1646125470000|2022-03-01 09:04:30|10804.76|10804.76|10805.4|10805.4|10805.4|10805.4|10804.76|10804.76|0
1646125480000|2022-03-01 09:04:40|10804.82|10804.82|10804.82|10804.82|10804.82|10804.82|10804.82|10804.82|0
1646125500000|2022-03-01 09:05:00|10805.84|10805.84|10806.18|10806.18|10806.18|10806.18|10805.84|10805.84|0
1646125510000|2022-03-01 09:05:10|10807.04|10807.04|10806.1|10806.1|10807.04|10807.04|10805.21|10805.21|0
1646125520000|2022-03-01 09:05:20|10805.79|10805.79|10804.89|10804.89|10805.79|10805.79|10804.21|10804.21|0
1646125530000|2022-03-01 09:05:30|10806.25|10806.25|10805.57|10805.57|10806.25|10806.25|10805.46|10805.46|0
1646125540000|2022-03-01 09:05:40|10804.69|10804.69|10804.69|10804.69|10804.69|10804.69|10804.69|10804.69|0
1646125550000|2022-03-01 09:05:50|10803.62|10803.62|10803.26|10803.26|10803.62|10803.62|10803.26|10803.26|0
1646125560000|2022-03-01 09:06:00|10802.83|10802.83|10802|10802|10803.76|10803.76|10802|10802|0
1646125570000|2022-03-01 09:06:10|10802.79|10802.79|10796.5|10796.5|10802.79|10802.79|10796.5|10796.5|0
1646125580000|2022-03-01 09:06:20|10795.71|10795.71|10791.64|10791.64|10796.05|10796.05|10791.64|10791.64|0
1646125590000|2022-03-01 09:06:30|10791.47|10791.47|10790.83|10790.83|10791.47|10791.47|10790.83|10790.83|0
1646125600000|2022-03-01 09:06:40|10789.51|10789.51|10789.95|10789.95|10789.95|10789.95|10789.51|10789.51|0
1646125620000|2022-03-01 09:07:00|10790.46|10790.46|10791.34|10791.34|10791.34|10791.34|10790.46|10790.46|0
1646125630000|2022-03-01 09:07:10|10790.88|10790.88|10790.88|10790.88|10790.88|10790.88|10790.69|10790.69|0
1646125640000|2022-03-01 09:07:20|10791.02|10791.02|10791.81|10791.81|10791.81|10791.81|10791.02|10791.02|0
1646125650000|2022-03-01 09:07:30|10791.96|10791.96|10791.26|10791.26|10791.96|10791.96|10790.55|10790.55|0
1646125660000|2022-03-01 09:07:40|10791.47|10791.47|10793.68|10793.68|10793.68|10793.68|10790.98|10790.98|0
1646125670000|2022-03-01 09:07:50|10794.57|10794.57|10795.01|10795.01|10795.01|10795.01|10794.57|10794.57|0
1646125680000|2022-03-01 09:08:00|10794.3|10794.3|10794.3|10794.3|10794.3|10794.3|10794.3|10794.3|0
1646125690000|2022-03-01 09:08:10|10793.84|10793.84|10791.41|10791.41|10793.84|10793.84|10791.41|10791.41|0
1646125700000|2022-03-01 09:08:20|10791.21|10791.21|10789.53|10789.53|10791.21|10791.21|10789.01|10789.01|0
1646125710000|2022-03-01 09:08:30|10790.32|10790.32|10793.01|10793.01|10793.01|10793.01|10790.32|10790.32|0
1646125720000|2022-03-01 09:08:40|10792.58|10792.58|10790.65|10790.65|10792.58|10792.58|10790.46|10790.46|0
1646125730000|2022-03-01 09:08:50|10790.2|10790.2|10784.51|10784.51|10790.89|10790.89|10784.51|10784.51|0
1646125740000|2022-03-01 09:09:00|10784.69|10784.69|10785.95|10785.95|10786.06|10786.06|10783.9|10783.9|0
1646125750000|2022-03-01 09:09:10|10785.49|10785.49|10785.81|10785.81|10785.81|10785.81|10785.49|10785.49|0
1646125760000|2022-03-01 09:09:20|10786.13|10786.13|10786.15|10786.15|10787.01|10787.01|10786.13|10786.13|0
1646125770000|2022-03-01 09:09:30|10785.9|10785.9|10785.72|10785.72|10786.15|10786.15|10785.72|10785.72|0
1646125780000|2022-03-01 09:09:40|10785.54|10785.54|10785.54|10785.54|10785.54|10785.54|10785.54|10785.54|0
1646125790000|2022-03-01 09:09:50|10785.18|10785.18|10786.21|10786.21|10786.21|10786.21|10784.96|10784.96|0
1646125800000|2022-03-01 09:10:00|10785.98|10785.98|10784.99|10784.99|10785.98|10785.98|10784.53|10784.53|0
1646125810000|2022-03-01 09:10:10|10783.92|10783.92|10783.92|10783.92|10783.92|10783.92|10783.92|10783.92|0
1646125820000|2022-03-01 09:10:20|10782.34|10782.34|10782.44|10782.44|10782.44|10782.44|10781.65|10781.65|0
1646125830000|2022-03-01 09:10:30|10781.98|10781.98|10781.98|10781.98|10781.98|10781.98|10781.98|10781.98|0
1646125840000|2022-03-01 09:10:40|10781.8|10781.8|10781.05|10781.05|10781.98|10781.98|10781.05|10781.05|0
1646125850000|2022-03-01 09:10:50|10780.87|10780.87|10779.91|10779.91|10780.87|10780.87|10779.91|10779.91|0
1646125860000|2022-03-01 09:11:00|10779.6|10779.6|10781.06|10781.06|10781.06|10781.06|10779.16|10779.16|0
1646125870000|2022-03-01 09:11:10|10781.29|10781.29|10783.51|10783.51|10783.51|10783.51|10781.29|10781.29|0
1646125880000|2022-03-01 09:11:20|10784.44|10784.44|10784.44|10784.44|10784.44|10784.44|10784.44|10784.44|0
1646125890000|2022-03-01 09:11:30|10784.97|10784.97|10784.97|10784.97|10784.97|10784.97|10784.97|10784.97|0
1646125900000|2022-03-01 09:11:40|10783.95|10783.95|10783.95|10783.95|10783.95|10783.95|10783.95|10783.95|0
1646125910000|2022-03-01 09:11:50|10784.49|10784.49|10782.33|10782.33|10784.49|10784.49|10782.33|10782.33|0
1646125920000|2022-03-01 09:12:00|10779.65|10779.65|10778.2|10778.2|10779.65|10779.65|10778.02|10778.02|0
1646125930000|2022-03-01 09:12:10|10778.38|10778.38|10778.38|10778.38|10778.38|10778.38|10778.38|10778.38|0
1646125940000|2022-03-01 09:12:20|10778.24|10778.24|10778.24|10778.24|10778.24|10778.24|10778.24|10778.24|0
1646125950000|2022-03-01 09:12:30|10777.88|10777.88|10777.88|10777.88|10777.88|10777.88|10777.88|10777.88|0
1646125960000|2022-03-01 09:12:40|10777.74|10777.74|10775.7|10775.7|10777.74|10777.74|10775.7|10775.7|0
1646125970000|2022-03-01 09:12:50|10776.14|10776.14|10776.14|10776.14|10776.14|10776.14|10776.14|10776.14|0
1646125980000|2022-03-01 09:13:00|10776.02|10776.02|10777.36|10777.36|10777.36|10777.36|10775.91|10775.91|0
1646126000000|2022-03-01 09:13:20|10777.99|10777.99|10777.59|10777.59|10777.99|10777.99|10777.44|10777.44|0
1646126010000|2022-03-01 09:13:30|10778.04|10778.04|10779.39|10779.39|10779.61|10779.61|10778.04|10778.04|0
1646126020000|2022-03-01 09:13:40|10779.17|10779.17|10778.77|10778.77|10779.17|10779.17|10778.77|10778.77|0
1646126030000|2022-03-01 09:13:50|10778.4|10778.4|10776.66|10776.66|10778.4|10778.4|10776.66|10776.66|0
1646126040000|2022-03-01 09:14:00|10777.22|10777.22|10776.99|10776.99|10777.22|10777.22|10776.77|10776.77|0
1646126050000|2022-03-01 09:14:10|10776.85|10776.85|10776.06|10776.06|10776.85|10776.85|10776.06|10776.06|0
1646126060000|2022-03-01 09:14:20|10776.51|10776.51|10776.41|10776.41|10776.67|10776.67|10776.41|10776.41|0
1646126070000|2022-03-01 09:14:30|10777.21|10777.21|10778.17|10778.17|10778.17|10778.17|10777.21|10777.21|0
1646126080000|2022-03-01 09:14:40|10777.91|10777.91|10778.27|10778.27|10778.27|10778.27|10777.91|10777.91|0
1646126090000|2022-03-01 09:14:50|10778.59|10778.59|10778.67|10778.67|10778.67|10778.67|10778.59|10778.59|0
1646126100000|2022-03-01 09:15:00|10777.09|10777.09|10777.62|10777.62|10777.62|10777.62|10777.06|10777.06|0
1646126110000|2022-03-01 09:15:10|10777.8|10777.8|10778.43|10778.43|10778.43|10778.43|10777.8|10777.8|0
1646126130000|2022-03-01 09:15:30|10778.89|10778.89|10778.89|10778.89|10778.89|10778.89|10778.89|10778.89|0
1646126150000|2022-03-01 09:15:50|10778.49|10778.49|10778.04|10778.04|10778.49|10778.49|10777.81|10777.81|0
1646126160000|2022-03-01 09:16:00|10778.26|10778.26|10778.12|10778.12|10780.49|10780.49|10778.12|10778.12|0
1646126170000|2022-03-01 09:16:10|10779.19|10779.19|10779.19|10779.19|10779.19|10779.19|10779.19|10779.19|0
1646126180000|2022-03-01 09:16:20|10779.82|10779.82|10780.09|10780.09|10780.09|10780.09|10779.82|10779.82|0
1646126190000|2022-03-01 09:16:30|10780.96|10780.96|10780.4|10780.4|10780.96|10780.96|10780.12|10780.12|0
1646126200000|2022-03-01 09:16:40|10781.09|10781.09|10785.28|10785.28|10785.28|10785.28|10781.09|10781.09|0
1646126210000|2022-03-01 09:16:50|10784.84|10784.84|10784.92|10784.92|10784.92|10784.92|10784.84|10784.84|0
1646126220000|2022-03-01 09:17:00|10784.7|10784.7|10783.94|10783.94|10784.7|10784.7|10783.94|10783.94|0
1646126230000|2022-03-01 09:17:10|10784.56|10784.56|10783.94|10783.94|10784.56|10784.56|10783.94|10783.94|0
1646126240000|2022-03-01 09:17:20|10783.15|10783.15|10783.15|10783.15|10783.15|10783.15|10783.15|10783.15|0
1646126260000|2022-03-01 09:17:40|10783.59|10783.59|10783.59|10783.59|10783.59|10783.59|10783.59|10783.59|0
1646126270000|2022-03-01 09:17:50|10783.06|10783.06|10782.78|10782.78|10783.23|10783.23|10782.33|10782.33|0
1646126290000|2022-03-01 09:18:10|10782.21|10782.21|10781.61|10781.61|10782.53|10782.53|10781.61|10781.61|0
1646126300000|2022-03-01 09:18:20|10782.17|10782.17|10780.16|10780.16|10782.28|10782.28|10780.16|10780.16|0
1646126320000|2022-03-01 09:18:40|10780.34|10780.34|10780.34|10780.34|10780.34|10780.34|10780.34|10780.34|0
1646126330000|2022-03-01 09:18:50|10780.51|10780.51|10779.54|10779.54|10780.51|10780.51|10779.54|10779.54|0
1646126340000|2022-03-01 09:19:00|10778.71|10778.71|10778.53|10778.53|10778.71|10778.71|10778.53|10778.53|0
1646126380000|2022-03-01 09:19:40|10778.25|10778.25|10778.72|10778.72|10778.72|10778.72|10778.25|10778.25|0
1646126390000|2022-03-01 09:19:50|10780.3|10780.3|10780.58|10780.58|10780.58|10780.58|10780.3|10780.3|0
1646126400000|2022-03-01 09:20:00|10781.02|10781.02|10781.16|10781.16|10781.16|10781.16|10781.02|10781.02|0
1646126410000|2022-03-01 09:20:10|10781.54|10781.54|10782.33|10782.33|10782.33|10782.33|10781.54|10781.54|0
1646126420000|2022-03-01 09:20:20|10782.7|10782.7|10781.44|10781.44|10783.02|10783.02|10781.44|10781.44|0
1646126430000|2022-03-01 09:20:30|10781.12|10781.12|10779.88|10779.88|10781.35|10781.35|10779.88|10779.88|0
1646126440000|2022-03-01 09:20:40|10780.04|10780.04|10779.89|10779.89|10780.04|10780.04|10779.89|10779.89|0
1646126450000|2022-03-01 09:20:50|10779.58|10779.58|10780.04|10780.04|10780.04|10780.04|10779.58|10779.58|0
1646126460000|2022-03-01 09:21:00|10780.71|10780.71|10780.71|10780.71|10780.71|10780.71|10780.71|10780.71|0
1646126480000|2022-03-01 09:21:20|10781.08|10781.08|10781.08|10781.08|10781.08|10781.08|10781.08|10781.08|0
1646126490000|2022-03-01 09:21:30|10781.87|10781.87|10781.56|10781.56|10781.87|10781.87|10781.56|10781.56|0
1646126500000|2022-03-01 09:21:40|10781.33|10781.33|10773.96|10773.96|10781.33|10781.33|10773.96|10773.96|0
1646126510000|2022-03-01 09:21:50|10773.07|10773.07|10768.13|10768.13|10773.44|10773.44|10768.13|10768.13|0
1646126520000|2022-03-01 09:22:00|10767.97|10767.97|10766.78|10766.78|10767.97|10767.97|10766.49|10766.49|0
1646126530000|2022-03-01 09:22:10|10764.01|10764.01|10763.17|10763.17|10764.01|10764.01|10763.17|10763.17|0
1646126540000|2022-03-01 09:22:20|10761.48|10761.48|10759.97|10759.97|10761.48|10761.48|10759.38|10759.38|0
1646126550000|2022-03-01 09:22:30|10759.82|10759.82|10761.87|10761.87|10761.87|10761.87|10759.82|10759.82|0
1646126560000|2022-03-01 09:22:40|10761.97|10761.97|10760.38|10760.38|10761.97|10761.97|10760.38|10760.38|0
1646126570000|2022-03-01 09:22:50|10760.29|10760.29|10760.29|10760.29|10760.57|10760.57|10760.29|10760.29|0
1646126580000|2022-03-01 09:23:00|10759.95|10759.95|10759.12|10759.12|10760.13|10760.13|10759.12|10759.12|0
1646126590000|2022-03-01 09:23:10|10759.37|10759.37|10758.24|10758.24|10759.37|10759.37|10757.51|10757.51|0
1646126600000|2022-03-01 09:23:20|10757.35|10757.35|10758.76|10758.76|10758.76|10758.76|10757.35|10757.35|0
1646126610000|2022-03-01 09:23:30|10758.57|10758.57|10758.68|10758.68|10758.96|10758.96|10758.57|10758.57|0
1646126620000|2022-03-01 09:23:40|10759.13|10759.13|10758.27|10758.27|10759.13|10759.13|10758.27|10758.27|0
1646126630000|2022-03-01 09:23:50|10757.48|10757.48|10756.97|10756.97|10757.48|10757.48|10756.97|10756.97|0
1646126640000|2022-03-01 09:24:00|10756.18|10756.18|10756.21|10756.21|10757.1|10757.1|10756.18|10756.18|0
1646126650000|2022-03-01 09:24:10|10756.64|10756.64|10756.64|10756.64|10756.64|10756.64|10756.64|10756.64|0
1646126660000|2022-03-01 09:24:20|10756.28|10756.28|10754.9|10754.9|10756.28|10756.28|10754.9|10754.9|0
1646126670000|2022-03-01 09:24:30|10754.72|10754.72|10753.15|10753.15|10754.72|10754.72|10753.15|10753.15|0
1646126680000|2022-03-01 09:24:40|10754.03|10754.03|10752.91|10752.91|10754.17|10754.17|10752.91|10752.91|0
1646126690000|2022-03-01 09:24:50|10753.09|10753.09|10753.98|10753.98|10753.98|10753.98|10752.98|10752.98|0
1646126700000|2022-03-01 09:25:00|10753.62|10753.62|10754.92|10754.92|10754.92|10754.92|10753.62|10753.62|0
1646126710000|2022-03-01 09:25:10|10755.15|10755.15|10753.93|10753.93|10755.15|10755.15|10753.93|10753.93|0
1646126720000|2022-03-01 09:25:20|10754.13|10754.13|10757.85|10757.85|10757.85|10757.85|10754.13|10754.13|0
1646126730000|2022-03-01 09:25:30|10758.56|10758.56|10758.07|10758.07|10758.56|10758.56|10758.07|10758.07|0
1646126740000|2022-03-01 09:25:40|10757.28|10757.28|10756.73|10756.73|10757.71|10757.71|10756.59|10756.59|0
1646126750000|2022-03-01 09:25:50|10756.18|10756.18|10755.76|10755.76|10756.55|10756.55|10755.76|10755.76|0
1646126760000|2022-03-01 09:26:00|10756.83|10756.83|10760.34|10760.34|10760.48|10760.48|10756.83|10756.83|0
1646126770000|2022-03-01 09:26:10|10759.78|10759.78|10758.02|10758.02|10759.78|10759.78|10758.02|10758.02|0
1646126780000|2022-03-01 09:26:20|10757.85|10757.85|10756.7|10756.7|10757.85|10757.85|10756.52|10756.52|0
1646126790000|2022-03-01 09:26:30|10756.97|10756.97|10755|10755|10756.97|10756.97|10754.87|10754.87|0
1646126800000|2022-03-01 09:26:40|10755.93|10755.93|10757.69|10757.69|10757.69|10757.69|10755.93|10755.93|0
1646126810000|2022-03-01 09:26:50|10757.42|10757.42|10759.27|10759.27|10759.27|10759.27|10757.42|10757.42|0
1646126830000|2022-03-01 09:27:10|10758.83|10758.83|10758.69|10758.69|10759.58|10759.58|10758.69|10758.69|0
1646126840000|2022-03-01 09:27:20|10758.42|10758.42|10758.42|10758.42|10758.42|10758.42|10758.42|10758.42|0
1646126850000|2022-03-01 09:27:30|10758.69|10758.69|10755.4|10755.4|10758.69|10758.69|10755.4|10755.4|0
1646126860000|2022-03-01 09:27:40|10754.96|10754.96|10754.51|10754.51|10754.96|10754.96|10754.51|10754.51|0
1646126880000|2022-03-01 09:28:00|10753.77|10753.77|10753.77|10753.77|10753.77|10753.77|10753.77|10753.77|0
1646126890000|2022-03-01 09:28:10|10753.91|10753.91|10753.91|10753.91|10754.04|10754.04|10753.91|10753.91|0
1646126900000|2022-03-01 09:28:20|10753.63|10753.63|10755.15|10755.15|10755.15|10755.15|10752.51|10752.51|0
1646126910000|2022-03-01 09:28:30|10755.83|10755.83|10755.61|10755.61|10755.83|10755.83|10755.61|10755.61|0
1646126920000|2022-03-01 09:28:40|10756.29|10756.29|10754.6|10754.6|10756.29|10756.29|10754.6|10754.6|0
1646126930000|2022-03-01 09:28:50|10754.78|10754.78|10758.95|10758.95|10759.96|10759.96|10754.78|10754.78|0
1646126940000|2022-03-01 09:29:00|10758.68|10758.68|10759.64|10759.64|10759.64|10759.64|10758.68|10758.68|0
1646126950000|2022-03-01 09:29:10|10759.41|10759.41|10761.29|10761.29|10761.29|10761.29|10759.41|10759.41|0
1646126960000|2022-03-01 09:29:20|10761.47|10761.47|10759.99|10759.99|10761.47|10761.47|10759.99|10759.99|0
1646126970000|2022-03-01 09:29:30|10760.45|10760.45|10761.06|10761.06|10761.06|10761.06|10760.45|10760.45|0
1646126980000|2022-03-01 09:29:40|10761.29|10761.29|10761.29|10761.29|10761.29|10761.29|10761.29|10761.29|0
1646126990000|2022-03-01 09:29:50|10761.06|10761.06|10761.94|10761.94|10761.94|10761.94|10759.7|10759.7|0
1646127000000|2022-03-01 09:30:00|10761.5|10761.5|10758.78|10758.78|10761.5|10761.5|10758.78|10758.78|0
1646127020000|2022-03-01 09:30:20|10757.71|10757.71|10758.83|10758.83|10759.06|10759.06|10757.71|10757.71|0
1646127030000|2022-03-01 09:30:30|10758.37|10758.37|10757.47|10757.47|10758.37|10758.37|10757.47|10757.47|0
1646127040000|2022-03-01 09:30:40|10757.63|10757.63|10757.92|10757.92|10757.92|10757.92|10757.63|10757.63|0
1646127050000|2022-03-01 09:30:50|10757.69|10757.69|10758.37|10758.37|10758.37|10758.37|10757.69|10757.69|0
1646127060000|2022-03-01 09:31:00|10757.58|10757.58|10757.81|10757.81|10758.26|10758.26|10757.58|10757.58|0
1646127070000|2022-03-01 09:31:10|10758.94|10758.94|10758.94|10758.94|10758.94|10758.94|10758.94|10758.94|0
1646127080000|2022-03-01 09:31:20|10758.41|10758.41|10758.41|10758.41|10758.41|10758.41|10758.41|10758.41|0
1646127090000|2022-03-01 09:31:30|10757.08|10757.08|10757.08|10757.08|10757.08|10757.08|10757.08|10757.08|0
1646127100000|2022-03-01 09:31:40|10756.73|10756.73|10756.62|10756.62|10757.08|10757.08|10756.39|10756.39|0
1646127110000|2022-03-01 09:31:50|10757.27|10757.27|10758.55|10758.55|10758.55|10758.55|10757.05|10757.05|0
1646127120000|2022-03-01 09:32:00|10758.46|10758.46|10758.03|10758.03|10758.59|10758.59|10757.85|10757.85|0
1646127130000|2022-03-01 09:32:10|10758.4|10758.4|10758.4|10758.4|10758.4|10758.4|10758.4|10758.4|0
1646127140000|2022-03-01 09:32:20|10759.29|10759.29|10759.29|10759.29|10759.29|10759.29|10759.29|10759.29|0
1646127150000|2022-03-01 09:32:30|10758.83|10758.83|10758.75|10758.75|10759.03|10759.03|10757.37|10757.37|0
1646127160000|2022-03-01 09:32:40|10757.96|10757.96|10759.69|10759.69|10759.69|10759.69|10757.96|10757.96|0
1646127170000|2022-03-01 09:32:50|10759.46|10759.46|10760.07|10760.07|10760.35|10760.35|10759.23|10759.23|0
1646127180000|2022-03-01 09:33:00|10759.61|10759.61|10765.63|10765.63|10765.63|10765.63|10759.61|10759.61|0
1646127190000|2022-03-01 09:33:10|10765.49|10765.49|10767.86|10767.86|10768.32|10768.32|10765.49|10765.49|0
1646127210000|2022-03-01 09:33:30|10767.68|10767.68|10767.86|10767.86|10767.86|10767.86|10767.68|10767.68|0
1646127220000|2022-03-01 09:33:40|10768.17|10768.17|10768.17|10768.17|10768.17|10768.17|10768.17|10768.17|0
1646127230000|2022-03-01 09:33:50|10768.96|10768.96|10770.68|10770.68|10770.68|10770.68|10768.96|10768.96|0
1646127240000|2022-03-01 09:34:00|10770.94|10770.94|10771.01|10771.01|10771.08|10771.08|10770.64|10770.64|0
1646127250000|2022-03-01 09:34:10|10771.81|10771.81|10772.5|10772.5|10772.5|10772.5|10771.63|10771.63|0
1646127260000|2022-03-01 09:34:20|10772.07|10772.07|10772.07|10772.07|10772.07|10772.07|10772.07|10772.07|0
1646127290000|2022-03-01 09:34:50|10772.32|10772.32|10773.22|10773.22|10773.22|10773.22|10772.32|10772.32|0
1646127300000|2022-03-01 09:35:00|10773.43|10773.43|10775.48|10775.48|10775.48|10775.48|10773.43|10773.43|0
1646127310000|2022-03-01 09:35:10|10775.62|10775.62|10775.31|10775.31|10775.62|10775.62|10775.18|10775.18|0
1646127340000|2022-03-01 09:35:40|10774.86|10774.86|10774.09|10774.09|10774.86|10774.86|10774.09|10774.09|0
1646127350000|2022-03-01 09:35:50|10773.86|10773.86|10772.94|10772.94|10773.86|10773.86|10772.94|10772.94|0
1646127360000|2022-03-01 09:36:00|10772.63|10772.63|10765.37|10765.37|10772.63|10772.63|10765.37|10765.37|0
1646127370000|2022-03-01 09:36:10|10764.84|10764.84|10761.67|10761.67|10765.08|10765.08|10761.67|10761.67|0
1646127380000|2022-03-01 09:36:20|10762.13|10762.13|10763.42|10763.42|10763.42|10763.42|10762.13|10762.13|0
1646127390000|2022-03-01 09:36:30|10763.83|10763.83|10763.83|10763.83|10763.83|10763.83|10763.83|10763.83|0
1646127410000|2022-03-01 09:36:50|10763.97|10763.97|10763.97|10763.97|10763.97|10763.97|10763.97|10763.97|0
1646127420000|2022-03-01 09:37:00|10763.29|10763.29|10763.52|10763.52|10763.52|10763.52|10763.29|10763.29|0
1646127430000|2022-03-01 09:37:10|10763.29|10763.29|10763.75|10763.75|10763.75|10763.75|10763.29|10763.29|0
1646127440000|2022-03-01 09:37:20|10765.33|10765.33|10765.41|10765.41|10765.41|10765.41|10764.29|10764.29|0
1646127450000|2022-03-01 09:37:30|10765.59|10765.59|10763.12|10763.12|10767.35|10767.35|10763.12|10763.12|0
1646127460000|2022-03-01 09:37:40|10762.9|10762.9|10760.24|10760.24|10763.76|10763.76|10760.24|10760.24|0
1646127480000|2022-03-01 09:38:00|10759.79|10759.79|10760.7|10760.7|10761.15|10761.15|10759.79|10759.79|0
1646127490000|2022-03-01 09:38:10|10760.49|10760.49|10759.44|10759.44|10760.49|10760.49|10758.8|10758.8|0
1646127500000|2022-03-01 09:38:20|10758.9|10758.9|10758.9|10758.9|10758.9|10758.9|10758.76|10758.76|0
1646127520000|2022-03-01 09:38:40|10759.45|10759.45|10760.34|10760.34|10760.34|10760.34|10759.45|10759.45|0
1646127530000|2022-03-01 09:38:50|10759.55|10759.55|10759.55|10759.55|10759.55|10759.55|10759.55|10759.55|0
1646127540000|2022-03-01 09:39:00|10758.87|10758.87|10757.37|10757.37|10758.87|10758.87|10757.26|10757.26|0
1646127560000|2022-03-01 09:39:20|10757.15|10757.15|10757.15|10757.15|10757.15|10757.15|10757.15|10757.15|0
1646127570000|2022-03-01 09:39:30|10756.83|10756.83|10758.41|10758.41|10758.41|10758.41|10756.83|10756.83|0
1646127580000|2022-03-01 09:39:40|10757.96|10757.96|10757.08|10757.08|10757.96|10757.96|10757.08|10757.08|0
1646127590000|2022-03-01 09:39:50|10757.52|10757.52|10758.38|10758.38|10758.38|10758.38|10757.52|10757.52|0
1646127600000|2022-03-01 09:40:00|10757.74|10757.74|10758.8|10758.8|10758.8|10758.8|10757.74|10757.74|0
1646127610000|2022-03-01 09:40:10|10759.26|10759.26|10759.35|10759.35|10759.86|10759.86|10759.26|10759.26|0
1646127620000|2022-03-01 09:40:20|10758.72|10758.72|10758.74|10758.74|10759.4|10759.4|10758.47|10758.47|0
1646127630000|2022-03-01 09:40:30|10758.59|10758.59|10756.61|10756.61|10758.59|10758.59|10756.61|10756.61|0
1646127640000|2022-03-01 09:40:40|10756.91|10756.91|10756.91|10756.91|10756.91|10756.91|10756.91|10756.91|0
1646127650000|2022-03-01 09:40:50|10757.09|10757.09|10756.94|10756.94|10757.8|10757.8|10756.94|10756.94|0
1646127660000|2022-03-01 09:41:00|10755.87|10755.87|10748.73|10748.73|10755.87|10755.87|10748.73|10748.73|0
1646127670000|2022-03-01 09:41:10|10748.23|10748.23|10748.05|10748.05|10748.23|10748.23|10745.73|10745.73|0
1646127680000|2022-03-01 09:41:20|10748.22|10748.22|10748.03|10748.03|10749.29|10749.29|10748.03|10748.03|0
1646127690000|2022-03-01 09:41:30|10748.82|10748.82|10747.76|10747.76|10748.82|10748.82|10747.76|10747.76|0
1646127700000|2022-03-01 09:41:40|10747.54|10747.54|10748.55|10748.55|10748.55|10748.55|10747.3|10747.3|0
1646127710000|2022-03-01 09:41:50|10749.26|10749.26|10749.29|10749.29|10749.5|10749.5|10749.05|10749.05|0
1646127720000|2022-03-01 09:42:00|10749.82|10749.82|10747.2|10747.2|10749.82|10749.82|10747.2|10747.2|0
1646127730000|2022-03-01 09:42:10|10748.98|10748.98|10746.34|10746.34|10748.98|10748.98|10746.34|10746.34|0
1646127740000|2022-03-01 09:42:20|10745.48|10745.48|10743.62|10743.62|10745.48|10745.48|10743.62|10743.62|0
1646127750000|2022-03-01 09:42:30|10744.31|10744.31|10744.31|10744.31|10744.31|10744.31|10744.31|10744.31|0
1646127760000|2022-03-01 09:42:40|10744.49|10744.49|10739.77|10739.77|10744.72|10744.72|10739.77|10739.77|0
1646127770000|2022-03-01 09:42:50|10739.42|10739.42|10737.88|10737.88|10740.71|10740.71|10737.88|10737.88|0
1646127780000|2022-03-01 09:43:00|10738.02|10738.02|10735.31|10735.31|10738.02|10738.02|10735.03|10735.03|0
1646127790000|2022-03-01 09:43:10|10735.77|10735.77|10733.6|10733.6|10736.27|10736.27|10733.6|10733.6|0
1646127800000|2022-03-01 09:43:20|10733.85|10733.85|10728.62|10728.62|10733.85|10733.85|10728.62|10728.62|0
1646127810000|2022-03-01 09:43:30|10728.42|10728.42|10729.27|10729.27|10729.27|10729.27|10728.38|10728.38|0
1646127820000|2022-03-01 09:43:40|10729.64|10729.64|10729.31|10729.31|10729.98|10729.98|10729.31|10729.31|0
1646127830000|2022-03-01 09:43:50|10729.08|10729.08|10730.47|10730.47|10730.47|10730.47|10729.08|10729.08|0
1646127840000|2022-03-01 09:44:00|10730.82|10730.82|10731.04|10731.04|10731.04|10731.04|10730.41|10730.41|0
1646127850000|2022-03-01 09:44:10|10730.58|10730.58|10729.64|10729.64|10730.58|10730.58|10729.64|10729.64|0
1646127860000|2022-03-01 09:44:20|10729.95|10729.95|10735.26|10735.26|10735.26|10735.26|10729.95|10729.95|0
1646127870000|2022-03-01 09:44:30|10735.09|10735.09|10736.34|10736.34|10736.34|10736.34|10734.68|10734.68|0
1646127880000|2022-03-01 09:44:40|10735.09|10735.09|10736.15|10736.15|10736.15|10736.15|10735.09|10735.09|0
1646127890000|2022-03-01 09:44:50|10736.41|10736.41|10736.41|10736.41|10736.41|10736.41|10736.41|10736.41|0
1646127900000|2022-03-01 09:45:00|10735.62|10735.62|10734.45|10734.45|10735.85|10735.85|10734.45|10734.45|0
1646127910000|2022-03-01 09:45:10|10735.14|10735.14|10735.14|10735.14|10735.37|10735.37|10735.14|10735.14|0
1646127920000|2022-03-01 09:45:20|10735|10735|10736.07|10736.07|10736.07|10736.07|10735|10735|0
1646127930000|2022-03-01 09:45:30|10736.3|10736.3|10734.53|10734.53|10736.3|10736.3|10734.53|10734.53|0
1646127940000|2022-03-01 09:45:40|10732.92|10732.92|10733.61|10733.61|10733.61|10733.61|10732.92|10732.92|0
1646127950000|2022-03-01 09:45:50|10733.84|10733.84|10734.3|10734.3|10734.3|10734.3|10733.84|10733.84|0
1646127960000|2022-03-01 09:46:00|10733.17|10733.17|10731.94|10731.94|10733.17|10733.17|10731.94|10731.94|0
1646127970000|2022-03-01 09:46:10|10731.56|10731.56|10731.79|10731.79|10731.79|10731.79|10731.56|10731.56|0
1646127980000|2022-03-01 09:46:20|10733.03|10733.03|10734.74|10734.74|10734.74|10734.74|10733.03|10733.03|0
1646127990000|2022-03-01 09:46:30|10734.6|10734.6|10734.6|10734.6|10734.6|10734.6|10734.6|10734.6|0
1646128000000|2022-03-01 09:46:40|10733.91|10733.91|10734.09|10734.09|10734.09|10734.09|10733.72|10733.72|0
1646128010000|2022-03-01 09:46:50|10734.46|10734.46|10735.88|10735.88|10735.88|10735.88|10734.46|10734.46|0
1646128020000|2022-03-01 09:47:00|10736.33|10736.33|10739.09|10739.09|10739.09|10739.09|10736.11|10736.11|0
1646128030000|2022-03-01 09:47:10|10740.03|10740.03|10739.17|10739.17|10740.03|10740.03|10739.17|10739.17|0
1646128050000|2022-03-01 09:47:30|10738.85|10738.85|10738.3|10738.3|10738.85|10738.85|10738.3|10738.3|0
1646128060000|2022-03-01 09:47:40|10738.83|10738.83|10738.83|10738.83|10738.83|10738.83|10738.83|10738.83|0
1646128070000|2022-03-01 09:47:50|10738.65|10738.65|10736.01|10736.01|10738.65|10738.65|10736.01|10736.01|0
1646128090000|2022-03-01 09:48:10|10735.58|10735.58|10735.23|10735.23|10735.58|10735.58|10735.23|10735.23|0
1646128100000|2022-03-01 09:48:20|10735.66|10735.66|10736.4|10736.4|10736.4|10736.4|10735.66|10735.66|0
1646128120000|2022-03-01 09:48:40|10736.83|10736.83|10737.08|10737.08|10737.08|10737.08|10736.83|10736.83|0
1646128130000|2022-03-01 09:48:50|10737.31|10737.31|10738.91|10738.91|10738.91|10738.91|10736.88|10736.88|0
1646128140000|2022-03-01 09:49:00|10739.62|10739.62|10740.87|10740.87|10740.87|10740.87|10739.62|10739.62|0
1646128160000|2022-03-01 09:49:20|10741.74|10741.74|10741.91|10741.91|10741.91|10741.91|10741.74|10741.74|0
1646128170000|2022-03-01 09:49:30|10742.17|10742.17|10742.4|10742.4|10742.4|10742.4|10742.17|10742.17|0
1646128180000|2022-03-01 09:49:40|10742.84|10742.84|10741.69|10741.69|10743.58|10743.58|10741.69|10741.69|0
1646128190000|2022-03-01 09:49:50|10741.32|10741.32|10741.44|10741.44|10741.44|10741.44|10741.13|10741.13|0
1646128200000|2022-03-01 09:50:00|10741.85|10741.85|10741.31|10741.31|10741.85|10741.85|10741.31|10741.31|0
1646128210000|2022-03-01 09:50:10|10741.41|10741.41|10741.41|10741.41|10741.41|10741.41|10741.41|10741.41|0
1646128220000|2022-03-01 09:50:20|10740.53|10740.53|10739.66|10739.66|10740.53|10740.53|10739.66|10739.66|0
1646128230000|2022-03-01 09:50:30|10738.73|10738.73|10736.85|10736.85|10738.73|10738.73|10736.85|10736.85|0
1646128240000|2022-03-01 09:50:40|10736.08|10736.08|10734.1|10734.1|10736.08|10736.08|10734.1|10734.1|0
1646128250000|2022-03-01 09:50:50|10733.77|10733.77|10733.27|10733.27|10733.99|10733.99|10733.27|10733.27|0
1646128260000|2022-03-01 09:51:00|10732.9|10732.9|10731.99|10731.99|10732.9|10732.9|10731.79|10731.79|0
1646128270000|2022-03-01 09:51:10|10731.69|10731.69|10730.89|10730.89|10731.69|10731.69|10730.78|10730.78|0
1646128280000|2022-03-01 09:51:20|10728.98|10728.98|10731.68|10731.68|10732.31|10732.31|10728.67|10728.67|0
1646128290000|2022-03-01 09:51:30|10732.62|10732.62|10732.53|10732.53|10732.62|10732.62|10732.53|10732.53|0
1646128300000|2022-03-01 09:51:40|10732.09|10732.09|10729.26|10729.26|10732.09|10732.09|10728.65|10728.65|0
1646128310000|2022-03-01 09:51:50|10728.38|10728.38|10726.49|10726.49|10728.38|10728.38|10726.33|10726.33|0
1646128320000|2022-03-01 09:52:00|10726.06|10726.06|10726.52|10726.52|10726.52|10726.52|10725.16|10725.16|0
1646128330000|2022-03-01 09:52:10|10726.2|10726.2|10726.83|10726.83|10726.83|10726.83|10726.2|10726.2|0
1646128340000|2022-03-01 09:52:20|10727.1|10727.1|10720.31|10720.31|10727.1|10727.1|10720.31|10720.31|0
1646128350000|2022-03-01 09:52:30|10720.04|10720.04|10719.59|10719.59|10720.04|10720.04|10719.59|10719.59|0
1646128360000|2022-03-01 09:52:40|10720.06|10720.06|10720.06|10720.06|10720.06|10720.06|10720.06|10720.06|0
1646128370000|2022-03-01 09:52:50|10719.62|10719.62|10719.18|10719.18|10720.06|10720.06|10719.18|10719.18|0
1646128380000|2022-03-01 09:53:00|10719.36|10719.36|10716.5|10716.5|10719.36|10719.36|10716.5|10716.5|0
1646128390000|2022-03-01 09:53:10|10717.65|10717.65|10717.01|10717.01|10717.65|10717.65|10716.55|10716.55|0
1646128400000|2022-03-01 09:53:20|10716.88|10716.88|10716.01|10716.01|10716.88|10716.88|10716.01|10716.01|0
1646128410000|2022-03-01 09:53:30|10714.79|10714.79|10713.63|10713.63|10714.79|10714.79|10713.36|10713.36|0
1646128420000|2022-03-01 09:53:40|10713.52|10713.52|10712.73|10712.73|10713.52|10713.52|10712.73|10712.73|0
1646128430000|2022-03-01 09:53:50|10713.16|10713.16|10711.91|10711.91|10713.16|10713.16|10711.91|10711.91|0
1646128440000|2022-03-01 09:54:00|10712.44|10712.44|10710.55|10710.55|10712.44|10712.44|10710.55|10710.55|0
1646128450000|2022-03-01 09:54:10|10710.37|10710.37|10710.51|10710.51|10710.51|10710.51|10709.55|10709.55|0
1646128460000|2022-03-01 09:54:20|10711.2|10711.2|10711.2|10711.2|10711.2|10711.2|10711.2|10711.2|0
1646128470000|2022-03-01 09:54:30|10710.9|10710.9|10710.9|10710.9|10710.9|10710.9|10710.9|10710.9|0
1646128480000|2022-03-01 09:54:40|10710.74|10710.74|10710.74|10710.74|10710.74|10710.74|10710.74|10710.74|0
1646128500000|2022-03-01 09:55:00|10712.33|10712.33|10710.6|10710.6|10712.55|10712.55|10710.6|10710.6|0
1646128520000|2022-03-01 09:55:20|10710.91|10710.91|10711.23|10711.23|10711.23|10711.23|10710.91|10710.91|0
1646128530000|2022-03-01 09:55:30|10711.41|10711.41|10717.93|10717.93|10717.93|10717.93|10711.41|10711.41|0
1646128540000|2022-03-01 09:55:40|10718.4|10718.4|10717.29|10717.29|10718.4|10718.4|10717.29|10717.29|0
1646128550000|2022-03-01 09:55:50|10717.72|10717.72|10717.9|10717.9|10717.9|10717.9|10717.72|10717.72|0
1646128560000|2022-03-01 09:56:00|10719.48|10719.48|10719.27|10719.27|10719.48|10719.48|10719.27|10719.27|0
1646128570000|2022-03-01 09:56:10|10719.64|10719.64|10719.64|10719.64|10719.64|10719.64|10719.64|10719.64|0
1646128580000|2022-03-01 09:56:20|10718.85|10718.85|10719.82|10719.82|10719.82|10719.82|10718.85|10718.85|0
1646128590000|2022-03-01 09:56:30|10719.97|10719.97|10720.54|10720.54|10720.54|10720.54|10719.97|10719.97|0
1646128600000|2022-03-01 09:56:40|10720.69|10720.69|10721.04|10721.04|10721.04|10721.04|10720.69|10720.69|0
1646128610000|2022-03-01 09:56:50|10721.28|10721.28|10721.28|10721.28|10721.28|10721.28|10721.28|10721.28|0
1646128620000|2022-03-01 09:57:00|10721.1|10721.1|10719.77|10719.77|10721.1|10721.1|10719.77|10719.77|0
1646128630000|2022-03-01 09:57:10|10721.38|10721.38|10722.26|10722.26|10722.26|10722.26|10721.38|10721.38|0
1646128640000|2022-03-01 09:57:20|10722.69|10722.69|10722.92|10722.92|10722.92|10722.92|10722.13|10722.13|0
1646128650000|2022-03-01 09:57:30|10723.09|10723.09|10723.12|10723.12|10723.92|10723.92|10723.09|10723.09|0
1646128660000|2022-03-01 09:57:40|10723.58|10723.58|10723.22|10723.22|10723.58|10723.58|10723.22|10723.22|0
1646128670000|2022-03-01 09:57:50|10723.68|10723.68|10726.28|10726.28|10726.28|10726.28|10723.68|10723.68|0
1646128680000|2022-03-01 09:58:00|10726.64|10726.64|10727.51|10727.51|10727.51|10727.51|10726.64|10726.64|0
1646128690000|2022-03-01 09:58:10|10726.59|10726.59|10726.59|10726.59|10726.59|10726.59|10726.59|10726.59|0
1646128700000|2022-03-01 09:58:20|10727.05|10727.05|10730.3|10730.3|10730.3|10730.3|10727.05|10727.05|0
1646128710000|2022-03-01 09:58:30|10730.17|10730.17|10731.48|10731.48|10731.48|10731.48|10729.89|10729.89|0
1646128720000|2022-03-01 09:58:40|10732.34|10732.34|10736.19|10736.19|10736.19|10736.19|10732.34|10732.34|0
1646128730000|2022-03-01 09:58:50|10736.82|10736.82|10738.1|10738.1|10738.1|10738.1|10736.82|10736.82|0
1646128740000|2022-03-01 09:59:00|10738.48|10738.48|10736.44|10736.44|10738.63|10738.63|10736.44|10736.44|0
1646128750000|2022-03-01 09:59:10|10736.58|10736.58|10738.22|10738.22|10738.22|10738.22|10736.58|10736.58|0
1646128760000|2022-03-01 09:59:20|10738.58|10738.58|10736.21|10736.21|10738.58|10738.58|10736.21|10736.21|0
1646128770000|2022-03-01 09:59:30|10735.87|10735.87|10735.87|10735.87|10735.87|10735.87|10735.87|10735.87|0
1646128780000|2022-03-01 09:59:40|10735.43|10735.43|10733.55|10733.55|10736.29|10736.29|10733.55|10733.55|0
1646128790000|2022-03-01 09:59:50|10733.19|10733.19|10732.08|10732.08|10733.19|10733.19|10731.85|10731.85|0
1646128800000|2022-03-01 10:00:00|10731.71|10731.71|10732.04|10732.04|10732.04|10732.04|10731.71|10731.71|0
1646128810000|2022-03-01 10:00:10|10732.19|10732.19|10730.99|10730.99|10732.19|10732.19|10730.99|10730.99|0
1646128820000|2022-03-01 10:00:20|10730.55|10730.55|10730.55|10730.55|10730.55|10730.55|10730.55|10730.55|0
1646128830000|2022-03-01 10:00:30|10730.16|10730.16|10730.45|10730.45|10730.75|10730.75|10729.96|10729.96|0
1646128840000|2022-03-01 10:00:40|10730.26|10730.26|10725.44|10725.44|10730.26|10730.26|10725.44|10725.44|0
1646128850000|2022-03-01 10:00:50|10725.36|10725.36|10718.67|10718.67|10725.36|10725.36|10718.44|10718.44|0
1646128860000|2022-03-01 10:01:00|10718.26|10718.26|10717.28|10717.28|10718.56|10718.56|10717.28|10717.28|0
1646128870000|2022-03-01 10:01:10|10717.09|10717.09|10714.56|10714.56|10717.71|10717.71|10714.56|10714.56|0
1646128880000|2022-03-01 10:01:20|10714.73|10714.73|10711.59|10711.59|10714.73|10714.73|10711.59|10711.59|0
1646128890000|2022-03-01 10:01:30|10712.51|10712.51|10713.62|10713.62|10713.62|10713.62|10712.51|10712.51|0
1646128900000|2022-03-01 10:01:40|10713.39|10713.39|10713.39|10713.39|10713.39|10713.39|10712.93|10712.93|0
1646128910000|2022-03-01 10:01:50|10712.6|10712.6|10712.09|10712.09|10712.6|10712.6|10712.09|10712.09|0
1646128920000|2022-03-01 10:02:00|10711.98|10711.98|10713.1|10713.1|10713.1|10713.1|10711.96|10711.96|0
1646128930000|2022-03-01 10:02:10|10713.33|10713.33|10713.33|10713.33|10713.33|10713.33|10713.33|10713.33|0
1646128940000|2022-03-01 10:02:20|10713.56|10713.56|10713.56|10713.56|10713.56|10713.56|10713.56|10713.56|0
1646128950000|2022-03-01 10:02:30|10713.74|10713.74|10715|10715|10715|10715|10713.74|10713.74|0
1646128960000|2022-03-01 10:02:40|10714.47|10714.47|10713.85|10713.85|10714.47|10714.47|10713.85|10713.85|0
1646128970000|2022-03-01 10:02:50|10713.39|10713.39|10714.75|10714.75|10714.75|10714.75|10713.16|10713.16|0
1646128980000|2022-03-01 10:03:00|10714.29|10714.29|10714.72|10714.72|10714.75|10714.75|10714.29|10714.29|0
1646128990000|2022-03-01 10:03:10|10715.25|10715.25|10714.61|10714.61|10715.25|10715.25|10714.26|10714.26|0
1646129000000|2022-03-01 10:03:20|10714.38|10714.38|10714.61|10714.61|10714.61|10714.61|10714.15|10714.15|0
1646129010000|2022-03-01 10:03:30|10714.31|10714.31|10709.96|10709.96|10714.31|10714.31|10709.96|10709.96|0
1646129020000|2022-03-01 10:03:40|10708.82|10708.82|10706.04|10706.04|10709.26|10709.26|10705.59|10705.59|0
1646129030000|2022-03-01 10:03:50|10705.67|10705.67|10703.66|10703.66|10705.67|10705.67|10703.66|10703.66|0
1646129040000|2022-03-01 10:04:00|10703.44|10703.44|10702.15|10702.15|10703.44|10703.44|10701|10701|0
1646129050000|2022-03-01 10:04:10|10702.37|10702.37|10700.42|10700.42|10703.6|10703.6|10700.42|10700.42|0
1646129060000|2022-03-01 10:04:20|10701.21|10701.21|10701.11|10701.11|10701.21|10701.21|10700.78|10700.78|0
1646129070000|2022-03-01 10:04:30|10699.53|10699.53|10696.77|10696.77|10699.53|10699.53|10696.54|10696.54|0
1646129080000|2022-03-01 10:04:40|10696.27|10696.27|10696.07|10696.07|10696.54|10696.54|10696.07|10696.07|0
1646129090000|2022-03-01 10:04:50|10695.84|10695.84|10695.73|10695.73|10695.84|10695.84|10695.71|10695.71|0
1646129100000|2022-03-01 10:05:00|10695.37|10695.37|10696.86|10696.86|10696.86|10696.86|10695.37|10695.37|0
1646129110000|2022-03-01 10:05:10|10697.72|10697.72|10697.26|10697.26|10697.72|10697.72|10697.26|10697.26|0
1646129120000|2022-03-01 10:05:20|10697.04|10697.04|10696.29|10696.29|10697.04|10697.04|10695.79|10695.79|0
1646129130000|2022-03-01 10:05:30|10696.2|10696.2|10695.61|10695.61|10696.2|10696.2|10694.55|10694.55|0
1646129140000|2022-03-01 10:05:40|10695.94|10695.94|10695.87|10695.87|10695.94|10695.94|10695.68|10695.68|0
1646129150000|2022-03-01 10:05:50|10695.22|10695.22|10694.95|10694.95|10695.38|10695.38|10694.95|10694.95|0
1646129170000|2022-03-01 10:06:10|10696.02|10696.02|10696.36|10696.36|10696.36|10696.36|10696.02|10696.02|0
1646129190000|2022-03-01 10:06:30|10696.18|10696.18|10695.76|10695.76|10696.64|10696.64|10695.76|10695.76|0
1646129200000|2022-03-01 10:06:40|10695.34|10695.34|10695.22|10695.22|10695.34|10695.34|10695.08|10695.08|0
1646129210000|2022-03-01 10:06:50|10692.15|10692.15|10692.15|10692.15|10692.15|10692.15|10692.15|10692.15|0
1646129220000|2022-03-01 10:07:00|10691.93|10691.93|10689.23|10689.23|10691.93|10691.93|10689.23|10689.23|0
1646129230000|2022-03-01 10:07:10|10689.32|10689.32|10681.26|10681.26|10689.32|10689.32|10681.26|10681.26|0
1646129240000|2022-03-01 10:07:20|10681.37|10681.37|10681.59|10681.59|10681.59|10681.59|10681.37|10681.37|0
1646129250000|2022-03-01 10:07:30|10680.01|10680.01|10680.87|10680.87|10680.87|10680.87|10680.01|10680.01|0
1646129260000|2022-03-01 10:07:40|10679.51|10679.51|10672.99|10672.99|10679.54|10679.54|10672.99|10672.99|0
1646129270000|2022-03-01 10:07:50|10673.13|10673.13|10672.23|10672.23|10673.13|10673.13|10672.15|10672.15|0
1646129280000|2022-03-01 10:08:00|10671.82|10671.82|10671.48|10671.48|10672.23|10672.23|10671.48|10671.48|0
1646129290000|2022-03-01 10:08:10|10670.12|10670.12|10669.84|10669.84|10670.12|10670.12|10669.84|10669.84|0
1646129300000|2022-03-01 10:08:20|10670.12|10670.12|10670.64|10670.64|10670.64|10670.64|10670.04|10670.04|0
1646129310000|2022-03-01 10:08:30|10670.32|10670.32|10669.93|10669.93|10670.32|10670.32|10669.93|10669.93|0
1646129320000|2022-03-01 10:08:40|10669.79|10669.79|10669.79|10669.79|10669.79|10669.79|10669.79|10669.79|0
1646129330000|2022-03-01 10:08:50|10669.58|10669.58|10669.58|10669.58|10669.58|10669.58|10669.58|10669.58|0
1646129350000|2022-03-01 10:09:10|10668.44|10668.44|10667.93|10667.93|10668.44|10668.44|10667.85|10667.85|0
1646129360000|2022-03-01 10:09:20|10669.26|10669.26|10668.88|10668.88|10669.26|10669.26|10668.88|10668.88|0
1646129370000|2022-03-01 10:09:30|10667.73|10667.73|10665.11|10665.11|10667.73|10667.73|10665.11|10665.11|0
1646129380000|2022-03-01 10:09:40|10664.14|10664.14|10663.25|10663.25|10664.14|10664.14|10663.25|10663.25|0
1646129390000|2022-03-01 10:09:50|10662.93|10662.93|10662.75|10662.75|10662.93|10662.93|10662.75|10662.75|0
1646129400000|2022-03-01 10:10:00|10662.3|10662.3|10662.48|10662.48|10662.48|10662.48|10662.3|10662.3|0
1646129420000|2022-03-01 10:10:20|10664.29|10664.29|10664.94|10664.94|10666.24|10666.24|10664.29|10664.29|0
1646129430000|2022-03-01 10:10:30|10665.16|10665.16|10665.08|10665.08|10665.16|10665.16|10664.94|10664.94|0
1646129450000|2022-03-01 10:10:50|10664.76|10664.76|10665.31|10665.31|10665.31|10665.31|10664.76|10664.76|0
1646129470000|2022-03-01 10:11:10|10665.77|10665.77|10666.04|10666.04|10666.04|10666.04|10665.77|10665.77|0
1646129490000|2022-03-01 10:11:30|10666.84|10666.84|10666.88|10666.88|10667.06|10667.06|10666.84|10666.84|0
1646129500000|2022-03-01 10:11:40|10667.33|10667.33|10670.79|10670.79|10670.79|10670.79|10667.33|10667.33|0
1646129510000|2022-03-01 10:11:50|10670.6|10670.6|10670.6|10670.6|10670.6|10670.6|10670.6|10670.6|0
1646129520000|2022-03-01 10:12:00|10670.49|10670.49|10666.64|10666.64|10671.45|10671.45|10666.64|10666.64|0
1646129530000|2022-03-01 10:12:10|10666.29|10666.29|10663.07|10663.07|10666.29|10666.29|10662.42|10662.42|0
1646129550000|2022-03-01 10:12:30|10662.95|10662.95|10663.13|10663.13|10663.13|10663.13|10662.95|10662.95|0
1646129560000|2022-03-01 10:12:40|10663.76|10663.76|10664.71|10664.71|10665.1|10665.1|10663.76|10663.76|0
1646129570000|2022-03-01 10:12:50|10664.57|10664.57|10668.85|10668.85|10669.29|10669.29|10664.57|10664.57|0
1646129580000|2022-03-01 10:13:00|10668.66|10668.66|10669.36|10669.36|10669.36|10669.36|10668.38|10668.38|0
1646129590000|2022-03-01 10:13:10|10670.15|10670.15|10670.22|10670.22|10670.41|10670.41|10670.15|10670.15|0
1646129600000|2022-03-01 10:13:20|10670.58|10670.58|10669.79|10669.79|10670.58|10670.58|10669.79|10669.79|0
1646129610000|2022-03-01 10:13:30|10669.98|10669.98|10671.02|10671.02|10671.02|10671.02|10669.98|10669.98|0
1646129620000|2022-03-01 10:13:40|10670.8|10670.8|10668.87|10668.87|10670.8|10670.8|10668.87|10668.87|0
1646129630000|2022-03-01 10:13:50|10669.81|10669.81|10669.81|10669.81|10669.81|10669.81|10669.81|10669.81|0
1646129640000|2022-03-01 10:14:00|10670.61|10670.61|10670.55|10670.55|10671.45|10671.45|10670.42|10670.42|0
1646129660000|2022-03-01 10:14:20|10669.76|10669.76|10669.09|10669.09|10669.76|10669.76|10669.09|10669.09|0
1646129670000|2022-03-01 10:14:30|10668.79|10668.79|10668.79|10668.79|10668.79|10668.79|10668.79|10668.79|0
1646129680000|2022-03-01 10:14:40|10669.19|10669.19|10669.01|10669.01|10669.19|10669.19|10668.4|10668.4|0
1646129690000|2022-03-01 10:14:50|10669.18|10669.18|10668.11|10668.11|10669.63|10669.63|10668.11|10668.11|0
1646129700000|2022-03-01 10:15:00|10668.33|10668.33|10668.26|10668.26|10668.76|10668.76|10668.26|10668.26|0
1646129710000|2022-03-01 10:15:10|10667.96|10667.96|10667.35|10667.35|10667.96|10667.96|10667.2|10667.2|0
1646129720000|2022-03-01 10:15:20|10667.45|10667.45|10667.86|10667.86|10667.86|10667.86|10667.45|10667.45|0
1646129740000|2022-03-01 10:15:40|10667.29|10667.29|10667.29|10667.29|10667.29|10667.29|10667.29|10667.29|0
1646129750000|2022-03-01 10:15:50|10667.59|10667.59|10666.87|10666.87|10667.59|10667.59|10666.87|10666.87|0
1646129760000|2022-03-01 10:16:00|10667.66|10667.66|10667.23|10667.23|10668.09|10668.09|10667.23|10667.23|0
1646129770000|2022-03-01 10:16:10|10667|10667|10666.63|10666.63|10667|10667|10666.63|10666.63|0
1646129780000|2022-03-01 10:16:20|10666.03|10666.03|10665.16|10665.16|10666.48|10666.48|10665.16|10665.16|0
1646129790000|2022-03-01 10:16:30|10666.05|10666.05|10665.61|10665.61|10666.05|10666.05|10665.61|10665.61|0
1646129800000|2022-03-01 10:16:40|10665.29|10665.29|10663.83|10663.83|10665.29|10665.29|10663.83|10663.83|0
1646129810000|2022-03-01 10:16:50|10663.75|10663.75|10664.47|10664.47|10664.47|10664.47|10663.75|10663.75|0
1646129820000|2022-03-01 10:17:00|10666.84|10666.84|10667.08|10667.08|10667.08|10667.08|10666.84|10666.84|0
1646129830000|2022-03-01 10:17:10|10667.52|10667.52|10669.1|10669.1|10669.1|10669.1|10667.52|10667.52|0
1646129840000|2022-03-01 10:17:20|10669.63|10669.63|10673.22|10673.22|10673.22|10673.22|10669.63|10669.63|0
1646129850000|2022-03-01 10:17:30|10675.29|10675.29|10679.38|10679.38|10679.38|10679.38|10675.29|10675.29|0
1646129860000|2022-03-01 10:17:40|10679.84|10679.84|10680|10680|10680|10680|10679.84|10679.84|0
1646129870000|2022-03-01 10:17:50|10680.22|10680.22|10680.99|10680.99|10680.99|10680.99|10680.11|10680.11|0
1646129880000|2022-03-01 10:18:00|10681.1|10681.1|10682.68|10682.68|10682.68|10682.68|10681.1|10681.1|0
1646129890000|2022-03-01 10:18:10|10682.83|10682.83|10683.2|10683.2|10683.2|10683.2|10682.83|10682.83|0
1646129900000|2022-03-01 10:18:20|10683.73|10683.73|10686.68|10686.68|10686.68|10686.68|10683.73|10683.73|0
1646129910000|2022-03-01 10:18:30|10686.57|10686.57|10687.28|10687.28|10687.28|10687.28|10686.57|10686.57|0
1646129920000|2022-03-01 10:18:40|10687.6|10687.6|10686.56|10686.56|10687.85|10687.85|10686.56|10686.56|0
1646129930000|2022-03-01 10:18:50|10686.73|10686.73|10686.81|10686.81|10686.81|10686.81|10686.73|10686.73|0
1646129940000|2022-03-01 10:19:00|10686.91|10686.91|10685.32|10685.32|10686.91|10686.91|10685.32|10685.32|0
1646129950000|2022-03-01 10:19:10|10685.85|10685.85|10686.43|10686.43|10686.77|10686.77|10685.85|10685.85|0
1646129960000|2022-03-01 10:19:20|10686.21|10686.21|10683.68|10683.68|10686.21|10686.21|10683.68|10683.68|0
1646129970000|2022-03-01 10:19:30|10683.82|10683.82|10683.03|10683.03|10683.82|10683.82|10683.03|10683.03|0
1646129980000|2022-03-01 10:19:40|10683.26|10683.26|10683.83|10683.83|10683.83|10683.83|10683.26|10683.26|0
1646129990000|2022-03-01 10:19:50|10683.43|10683.43|10684.06|10684.06|10684.06|10684.06|10683.43|10683.43|0
1646130000000|2022-03-01 10:20:00|10683.62|10683.62|10684.94|10684.94|10684.94|10684.94|10683.62|10683.62|0
1646130010000|2022-03-01 10:20:10|10685.03|10685.03|10684.85|10684.85|10685.03|10685.03|10684.85|10684.85|0
1646130020000|2022-03-01 10:20:20|10684.67|10684.67|10684.67|10684.67|10684.67|10684.67|10684.67|10684.67|0
1646130030000|2022-03-01 10:20:30|10685.11|10685.11|10685|10685|10685.11|10685.11|10684.9|10684.9|0
1646130040000|2022-03-01 10:20:40|10685.79|10685.79|10685.38|10685.38|10686.47|10686.47|10685.38|10685.38|0
1646130050000|2022-03-01 10:20:50|10685.26|10685.26|10684.35|10684.35|10685.26|10685.26|10684.35|10684.35|0
1646130060000|2022-03-01 10:21:00|10684.46|10684.46|10682|10682|10684.46|10684.46|10682|10682|0
1646130070000|2022-03-01 10:21:10|10681.31|10681.31|10680.33|10680.33|10681.31|10681.31|10680.33|10680.33|0
1646130080000|2022-03-01 10:21:20|10680.77|10680.77|10680.77|10680.77|10680.77|10680.77|10680.77|10680.77|0
1646130090000|2022-03-01 10:21:30|10680.4|10680.4|10681.11|10681.11|10681.11|10681.11|10680.4|10680.4|0
1646130100000|2022-03-01 10:21:40|10681.3|10681.3|10681.3|10681.3|10681.3|10681.3|10681.3|10681.3|0
1646130110000|2022-03-01 10:21:50|10681.48|10681.48|10681.48|10681.48|10681.48|10681.48|10681.48|10681.48|0
1646130120000|2022-03-01 10:22:00|10682.01|10682.01|10680.84|10680.84|10682.01|10682.01|10680.84|10680.84|0
1646130130000|2022-03-01 10:22:10|10680.73|10680.73|10679.93|10679.93|10680.73|10680.73|10679.93|10679.93|0
1646130150000|2022-03-01 10:22:30|10679.74|10679.74|10679.59|10679.59|10679.74|10679.74|10679.59|10679.59|0
1646130160000|2022-03-01 10:22:40|10679.22|10679.22|10678.11|10678.11|10679.22|10679.22|10678.11|10678.11|0
1646130170000|2022-03-01 10:22:50|10678.55|10678.55|10678.55|10678.55|10678.55|10678.55|10678.55|10678.55|0
1646130180000|2022-03-01 10:23:00|10678.36|10678.36|10678.47|10678.47|10678.47|10678.47|10678.36|10678.36|0
1646130190000|2022-03-01 10:23:10|10678.84|10678.84|10679.54|10679.54|10679.54|10679.54|10678.66|10678.66|0
1646130200000|2022-03-01 10:23:20|10679.98|10679.98|10679.72|10679.72|10679.98|10679.98|10679.72|10679.72|0
1646130230000|2022-03-01 10:23:50|10679.55|10679.55|10679.55|10679.55|10679.55|10679.55|10679.55|10679.55|0
1646130240000|2022-03-01 10:24:00|10679.69|10679.69|10679.83|10679.83|10679.83|10679.83|10679.69|10679.69|0
1646130250000|2022-03-01 10:24:10|10679.99|10679.99|10679.74|10679.74|10679.99|10679.99|10679.28|10679.28|0
1646130260000|2022-03-01 10:24:20|10679.03|10679.03|10679.03|10679.03|10679.03|10679.03|10679.03|10679.03|0
1646130280000|2022-03-01 10:24:40|10679.53|10679.53|10678.15|10678.15|10679.53|10679.53|10678.15|10678.15|0
1646130300000|2022-03-01 10:25:00|10679.06|10679.06|10680.4|10680.4|10680.4|10680.4|10679.06|10679.06|0
1646130310000|2022-03-01 10:25:10|10680.52|10680.52|10680.86|10680.86|10680.86|10680.86|10680.52|10680.52|0
1646130320000|2022-03-01 10:25:20|10681.39|10681.39|10682.16|10682.16|10682.16|10682.16|10681.39|10681.39|0
1646130330000|2022-03-01 10:25:30|10682.32|10682.32|10682.01|10682.01|10682.32|10682.32|10682.01|10682.01|0
1646130350000|2022-03-01 10:25:50|10682.55|10682.55|10682.32|10682.32|10682.55|10682.55|10682.32|10682.32|0
1646130360000|2022-03-01 10:26:00|10682.14|10682.14|10680.91|10680.91|10682.14|10682.14|10680.91|10680.91|0
1646130370000|2022-03-01 10:26:10|10681.25|10681.25|10681.24|10681.24|10681.25|10681.25|10680.9|10680.9|0
1646130380000|2022-03-01 10:26:20|10682.12|10682.12|10683|10683|10683|10683|10682.12|10682.12|0
1646130390000|2022-03-01 10:26:30|10682.89|10682.89|10682.8|10682.8|10682.99|10682.99|10682.8|10682.8|0
1646130400000|2022-03-01 10:26:40|10682.37|10682.37|10679.81|10679.81|10682.8|10682.8|10679.37|10679.37|0
1646130420000|2022-03-01 10:27:00|10679.59|10679.59|10679.02|10679.02|10680.02|10680.02|10679.02|10679.02|0
1646130430000|2022-03-01 10:27:10|10678.83|10678.83|10678.53|10678.53|10678.83|10678.83|10678.53|10678.53|0
1646130440000|2022-03-01 10:27:20|10677.82|10677.82|10677.82|10677.82|10677.82|10677.82|10677.82|10677.82|0
1646130450000|2022-03-01 10:27:30|10678.02|10678.02|10677.49|10677.49|10678.02|10678.02|10677.49|10677.49|0
1646130460000|2022-03-01 10:27:40|10677.05|10677.05|10677.14|10677.14|10677.14|10677.14|10677.05|10677.05|0
1646130480000|2022-03-01 10:28:00|10675.56|10675.56|10675.37|10675.37|10675.56|10675.56|10675.37|10675.37|0
1646130490000|2022-03-01 10:28:10|10675.56|10675.56|10675.95|10675.95|10675.95|10675.95|10675.56|10675.56|0
1646130510000|2022-03-01 10:28:30|10675.75|10675.75|10675.56|10675.56|10675.75|10675.75|10675.56|10675.56|0
1646130520000|2022-03-01 10:28:40|10675.2|10675.2|10675.51|10675.51|10675.74|10675.74|10675.2|10675.2|0
1646130540000|2022-03-01 10:29:00|10675.34|10675.34|10676.59|10676.59|10676.59|10676.59|10675.1|10675.1|0
1646130550000|2022-03-01 10:29:10|10676.93|10676.93|10675.67|10675.67|10676.93|10676.93|10675.67|10675.67|0
1646130560000|2022-03-01 10:29:20|10676.99|10676.99|10677.17|10677.17|10677.17|10677.17|10676.99|10676.99|0
1646130570000|2022-03-01 10:29:30|10677.47|10677.47|10678.03|10678.03|10678.03|10678.03|10677.46|10677.46|0
1646130580000|2022-03-01 10:29:40|10678.71|10678.71|10677.99|10677.99|10678.71|10678.71|10677.99|10677.99|0
1646130600000|2022-03-01 10:30:00|10678.36|10678.36|10679.1|10679.1|10679.1|10679.1|10678.08|10678.08|0
1646130610000|2022-03-01 10:30:10|10679.89|10679.89|10675.94|10675.94|10679.89|10679.89|10675.94|10675.94|0
1646130620000|2022-03-01 10:30:20|10675.31|10675.31|10657.84|10657.84|10675.31|10675.31|10656.9|10656.9|0
1646130630000|2022-03-01 10:30:30|10657.45|10657.45|10656.66|10656.66|10657.45|10657.45|10653.04|10653.04|0
1646130640000|2022-03-01 10:30:40|10656.48|10656.48|10656.48|10656.48|10656.48|10656.48|10656.48|10656.48|0
1646130650000|2022-03-01 10:30:50|10656|10656|10659.78|10659.78|10659.78|10659.78|10656|10656|0
1646130660000|2022-03-01 10:31:00|10660.64|10660.64|10660.89|10660.89|10661.57|10661.57|10660.44|10660.44|0
1646130670000|2022-03-01 10:31:10|10660.68|10660.68|10658.43|10658.43|10660.68|10660.68|10658.43|10658.43|0
1646130680000|2022-03-01 10:31:20|10659.29|10659.29|10663.04|10663.04|10663.04|10663.04|10659.29|10659.29|0
1646130690000|2022-03-01 10:31:30|10662.7|10662.7|10661.94|10661.94|10662.88|10662.88|10661.94|10661.94|0
1646130700000|2022-03-01 10:31:40|10661.76|10661.76|10661.65|10661.65|10661.76|10661.76|10661.45|10661.45|0
1646130710000|2022-03-01 10:31:50|10661.21|10661.21|10661.21|10661.21|10661.21|10661.21|10661.21|10661.21|0
1646130720000|2022-03-01 10:32:00|10661.32|10661.32|10661.19|10661.19|10661.54|10661.54|10660.97|10660.97|0
1646130730000|2022-03-01 10:32:10|10661.06|10661.06|10661.06|10661.06|10661.06|10661.06|10660.88|10660.88|0
1646130740000|2022-03-01 10:32:20|10661.33|10661.33|10657.1|10657.1|10661.33|10661.33|10657.1|10657.1|0
1646130750000|2022-03-01 10:32:30|10654.9|10654.9|10653.78|10653.78|10654.9|10654.9|10653.33|10653.33|0
1646130780000|2022-03-01 10:33:00|10653.56|10653.56|10654|10654|10654.24|10654.24|10653.56|10653.56|0
1646130790000|2022-03-01 10:33:10|10653.11|10653.11|10652.74|10652.74|10653.11|10653.11|10652.74|10652.74|0
1646130800000|2022-03-01 10:33:20|10650.78|10650.78|10651.31|10651.31|10651.31|10651.31|10650.78|10650.78|0
1646130810000|2022-03-01 10:33:30|10651.49|10651.49|10651.13|10651.13|10651.49|10651.49|10651.13|10651.13|0
1646130820000|2022-03-01 10:33:40|10652.48|10652.48|10653.2|10653.2|10653.2|10653.2|10652.48|10652.48|0
1646130830000|2022-03-01 10:33:50|10652.96|10652.96|10652.96|10652.96|10652.96|10652.96|10652.96|10652.96|0
1646130850000|2022-03-01 10:34:10|10652.81|10652.81|10654.01|10654.01|10654.01|10654.01|10652.81|10652.81|0
1646130860000|2022-03-01 10:34:20|10654.25|10654.25|10654.46|10654.46|10654.46|10654.46|10654.25|10654.25|0
1646130870000|2022-03-01 10:34:30|10654.68|10654.68|10654.25|10654.25|10654.68|10654.68|10654.25|10654.25|0
1646130900000|2022-03-01 10:35:00|10654.34|10654.34|10654.34|10654.34|10654.34|10654.34|10654.34|10654.34|0
1646130910000|2022-03-01 10:35:10|10655.04|10655.04|10655.04|10655.04|10655.04|10655.04|10654.51|10654.51|0
1646130920000|2022-03-01 10:35:20|10654.9|10654.9|10654.26|10654.26|10654.9|10654.9|10654.26|10654.26|0
1646130930000|2022-03-01 10:35:30|10652.12|10652.12|10652.12|10652.12|10652.12|10652.12|10652.12|10652.12|0
1646130940000|2022-03-01 10:35:40|10652.23|10652.23|10651.61|10651.61|10652.23|10652.23|10651.61|10651.61|0
1646130950000|2022-03-01 10:35:50|10651.42|10651.42|10651.42|10651.42|10651.42|10651.42|10650.99|10650.99|0
1646130960000|2022-03-01 10:36:00|10651.26|10651.26|10651.33|10651.33|10651.33|10651.33|10650.97|10650.97|0
1646130980000|2022-03-01 10:36:20|10650.82|10650.82|10650.75|10650.75|10651|10651|10650.75|10650.75|0
1646130990000|2022-03-01 10:36:30|10650.99|10650.99|10650.99|10650.99|10650.99|10650.99|10650.99|10650.99|0
1646131000000|2022-03-01 10:36:40|10650.72|10650.72|10650.72|10650.72|10650.72|10650.72|10650.72|10650.72|0
1646131010000|2022-03-01 10:36:50|10651.79|10651.79|10651.79|10651.79|10651.79|10651.79|10651.79|10651.79|0
1646131020000|2022-03-01 10:37:00|10651.64|10651.64|10651.12|10651.12|10651.64|10651.64|10650.57|10650.57|0
1646131030000|2022-03-01 10:37:10|10650.22|10650.22|10650.22|10650.22|10650.22|10650.22|10650.22|10650.22|0
1646131040000|2022-03-01 10:37:20|10648.64|10648.64|10647.49|10647.49|10648.64|10648.64|10646.17|10646.17|0
1646131050000|2022-03-01 10:37:30|10647.01|10647.01|10646.42|10646.42|10647.01|10647.01|10646.42|10646.42|0
1646131060000|2022-03-01 10:37:40|10646.33|10646.33|10646.33|10646.33|10646.33|10646.33|10646.33|10646.33|0
1646131070000|2022-03-01 10:37:50|10646.09|10646.09|10646.53|10646.53|10646.53|10646.53|10646.09|10646.09|0
1646131080000|2022-03-01 10:38:00|10646.33|10646.33|10646.33|10646.33|10646.33|10646.33|10646.33|10646.33|0
1646131090000|2022-03-01 10:38:10|10645.08|10645.08|10645.08|10645.08|10645.08|10645.08|10645.08|10645.08|0
1646131100000|2022-03-01 10:38:20|10645.26|10645.26|10645.2|10645.2|10645.79|10645.79|10645.2|10645.2|0
1646131110000|2022-03-01 10:38:30|10644.91|10644.91|10644.76|10644.76|10645.98|10645.98|10644.68|10644.68|0
1646131120000|2022-03-01 10:38:40|10644.3|10644.3|10644.48|10644.48|10644.48|10644.48|10644.3|10644.3|0
1646131130000|2022-03-01 10:38:50|10644.02|10644.02|10644.66|10644.66|10644.66|10644.66|10644.02|10644.02|0
1646131140000|2022-03-01 10:39:00|10644.42|10644.42|10645.06|10645.06|10645.06|10645.06|10643.91|10643.91|0
1646131150000|2022-03-01 10:39:10|10645.54|10645.54|10644.91|10644.91|10645.54|10645.54|10644.79|10644.79|0
1646131160000|2022-03-01 10:39:20|10645.28|10645.28|10648.78|10648.78|10648.78|10648.78|10645.28|10645.28|0
1646131170000|2022-03-01 10:39:30|10650.36|10650.36|10650.57|10650.57|10650.57|10650.57|10650.36|10650.36|0
1646131180000|2022-03-01 10:39:40|10651.03|10651.03|10651.03|10651.03|10651.03|10651.03|10651.03|10651.03|0
1646131190000|2022-03-01 10:39:50|10651.26|10651.26|10650.19|10650.19|10651.5|10651.5|10650.19|10650.19|0
1646131200000|2022-03-01 10:40:00|10649.66|10649.66|10648.86|10648.86|10649.66|10649.66|10648.63|10648.63|0
1646131210000|2022-03-01 10:40:10|10648.47|10648.47|10648.93|10648.93|10648.93|10648.93|10648.47|10648.47|0
1646131230000|2022-03-01 10:40:30|10649.39|10649.39|10649.39|10649.39|10649.39|10649.39|10649.39|10649.39|0
1646131240000|2022-03-01 10:40:40|10649.75|10649.75|10650.26|10650.26|10650.72|10650.72|10649.75|10649.75|0
1646131250000|2022-03-01 10:40:50|10650.49|10650.49|10650.49|10650.49|10650.49|10650.49|10650.49|10650.49|0
1646131260000|2022-03-01 10:41:00|10649.57|10649.57|10650.35|10650.35|10650.35|10650.35|10649.57|10649.57|0
1646131270000|2022-03-01 10:41:10|10650.81|10650.81|10651.71|10651.71|10651.71|10651.71|10650.35|10650.35|0
1646131280000|2022-03-01 10:41:20|10653.03|10653.03|10657.31|10657.31|10657.31|10657.31|10653.03|10653.03|0
1646131290000|2022-03-01 10:41:30|10656.62|10656.62|10657.31|10657.31|10657.54|10657.54|10656.43|10656.43|0
1646131300000|2022-03-01 10:41:40|10657.76|10657.76|10657.72|10657.72|10657.76|10657.76|10656.39|10656.39|0
1646131310000|2022-03-01 10:41:50|10658.32|10658.32|10658.32|10658.32|10658.32|10658.32|10658.32|10658.32|0
1646131320000|2022-03-01 10:42:00|10657.16|10657.16|10658.46|10658.46|10659.38|10659.38|10657.04|10657.04|0
1646131330000|2022-03-01 10:42:10|10659.38|10659.38|10660.35|10660.35|10660.35|10660.35|10659.19|10659.19|0
1646131340000|2022-03-01 10:42:20|10660.58|10660.58|10660.81|10660.81|10660.81|10660.81|10660.58|10660.58|0
1646131350000|2022-03-01 10:42:30|10661.25|10661.25|10663.29|10663.29|10663.29|10663.29|10661.25|10661.25|0
1646131360000|2022-03-01 10:42:40|10666.41|10666.41|10668.87|10668.87|10668.87|10668.87|10666.41|10666.41|0
1646131370000|2022-03-01 10:42:50|10669.14|10669.14|10669|10669|10669.14|10669.14|10669|10669|0
1646131380000|2022-03-01 10:43:00|10668.62|10668.62|10667.56|10667.56|10669.2|10669.2|10667.03|10667.03|0
1646131390000|2022-03-01 10:43:10|10667.71|10667.71|10670.85|10670.85|10670.85|10670.85|10667.71|10667.71|0
1646131400000|2022-03-01 10:43:20|10671.3|10671.3|10672.54|10672.54|10672.54|10672.54|10671.3|10671.3|0
1646131420000|2022-03-01 10:43:40|10672.91|10672.91|10674.49|10674.49|10674.49|10674.49|10672.91|10672.91|0
1646131430000|2022-03-01 10:43:50|10676.07|10676.07|10676.08|10676.08|10676.08|10676.08|10675.89|10675.89|0
1646131440000|2022-03-01 10:44:00|10675.94|10675.94|10676.83|10676.83|10676.83|10676.83|10675.77|10675.77|0
1646131450000|2022-03-01 10:44:10|10677.24|10677.24|10678.54|10678.54|10678.54|10678.54|10676.93|10676.93|0
1646131460000|2022-03-01 10:44:20|10678.36|10678.36|10679.07|10679.07|10679.07|10679.07|10678.36|10678.36|0
1646131470000|2022-03-01 10:44:30|10678.89|10678.89|10674.8|10674.8|10678.89|10678.89|10674.8|10674.8|0
1646131480000|2022-03-01 10:44:40|10674.24|10674.24|10672.37|10672.37|10674.24|10674.24|10672.37|10672.37|0
1646131490000|2022-03-01 10:44:50|10671.91|10671.91|10669.9|10669.9|10671.91|10671.91|10669.9|10669.9|0
1646131500000|2022-03-01 10:45:00|10670.33|10670.33|10670.33|10670.33|10670.33|10670.33|10670.33|10670.33|0
1646131510000|2022-03-01 10:45:10|10669.92|10669.92|10668.97|10668.97|10669.92|10669.92|10668.88|10668.88|0
1646131520000|2022-03-01 10:45:20|10668.51|10668.51|10666.93|10666.93|10668.88|10668.88|10666.84|10666.84|0
1646131530000|2022-03-01 10:45:30|10666.45|10666.45|10666.3|10666.3|10666.45|10666.45|10666.3|10666.3|0
1646131540000|2022-03-01 10:45:40|10666.11|10666.11|10666.77|10666.77|10666.91|10666.91|10666.11|10666.11|0
1646131550000|2022-03-01 10:45:50|10667|10667|10666.92|10666.92|10667.22|10667.22|10666.92|10666.92|0
1646131560000|2022-03-01 10:46:00|10665.67|10665.67|10665.64|10665.64|10666.1|10666.1|10665.64|10665.64|0
1646131580000|2022-03-01 10:46:20|10665.04|10665.04|10665.04|10665.04|10665.04|10665.04|10665.04|10665.04|0
1646131590000|2022-03-01 10:46:30|10664.84|10664.84|10664.73|10664.73|10664.84|10664.84|10664.38|10664.38|0
1646131600000|2022-03-01 10:46:40|10664.51|10664.51|10664.51|10664.51|10664.51|10664.51|10664.51|10664.51|0
1646131610000|2022-03-01 10:46:50|10664.1|10664.1|10664.1|10664.1|10664.1|10664.1|10664.1|10664.1|0
1646131620000|2022-03-01 10:47:00|10664.51|10664.51|10663.97|10663.97|10664.51|10664.51|10663.97|10663.97|0
1646131630000|2022-03-01 10:47:10|10662.95|10662.95|10661.83|10661.83|10663.17|10663.17|10661.83|10661.83|0
1646131640000|2022-03-01 10:47:20|10662.27|10662.27|10662.62|10662.62|10663.06|10663.06|10662.27|10662.27|0
1646131650000|2022-03-01 10:47:30|10662.18|10662.18|10661.98|10661.98|10662.18|10662.18|10661.98|10661.98|0
1646131660000|2022-03-01 10:47:40|10662.28|10662.28|10663.86|10663.86|10663.86|10663.86|10662.28|10662.28|0
1646131670000|2022-03-01 10:47:50|10664.21|10664.21|10665.25|10665.25|10665.66|10665.66|10664.21|10664.21|0
1646131690000|2022-03-01 10:48:10|10665.4|10665.4|10665.98|10665.98|10665.98|10665.98|10665.4|10665.4|0
1646131700000|2022-03-01 10:48:20|10667.3|10667.3|10669.7|10669.7|10669.7|10669.7|10667.3|10667.3|0
1646131710000|2022-03-01 10:48:30|10669.38|10669.38|10669.38|10669.38|10669.38|10669.38|10669.38|10669.38|0
1646131720000|2022-03-01 10:48:40|10669.8|10669.8|10669.85|10669.85|10670.07|10670.07|10669.8|10669.8|0
1646131730000|2022-03-01 10:48:50|10669.54|10669.54|10669.54|10669.54|10669.54|10669.54|10669.54|10669.54|0
1646131740000|2022-03-01 10:49:00|10668.75|10668.75|10667.95|10667.95|10668.75|10668.75|10667.95|10667.95|0
1646131750000|2022-03-01 10:49:10|10667.72|10667.72|10666.43|10666.43|10667.72|10667.72|10666.43|10666.43|0
1646131760000|2022-03-01 10:49:20|10666.61|10666.61|10667.34|10667.34|10668.01|10668.01|10666.61|10666.61|0
1646131790000|2022-03-01 10:49:50|10667.8|10667.8|10670.57|10670.57|10670.57|10670.57|10667.8|10667.8|0
1646131810000|2022-03-01 10:50:10|10670.68|10670.68|10671.01|10671.01|10671.01|10671.01|10670.68|10670.68|0
1646131820000|2022-03-01 10:50:20|10671.75|10671.75|10673.11|10673.11|10673.24|10673.24|10671.75|10671.75|0
1646131830000|2022-03-01 10:50:30|10672.87|10672.87|10672.79|10672.79|10673.69|10673.69|10672.79|10672.79|0
1646131840000|2022-03-01 10:50:40|10672.61|10672.61|10672.84|10672.84|10672.84|10672.84|10672.61|10672.61|0
1646131850000|2022-03-01 10:50:50|10673.48|10673.48|10674.32|10674.32|10674.68|10674.68|10673.48|10673.48|0
1646131860000|2022-03-01 10:51:00|10674.56|10674.56|10675.25|10675.25|10675.49|10675.49|10674.56|10674.56|0
1646131880000|2022-03-01 10:51:20|10675.41|10675.41|10675.49|10675.49|10675.49|10675.49|10675.41|10675.41|0
1646131890000|2022-03-01 10:51:30|10675.57|10675.57|10676.12|10676.12|10676.12|10676.12|10675.57|10675.57|0
1646131910000|2022-03-01 10:51:50|10676.32|10676.32|10676.99|10676.99|10676.99|10676.99|10676.32|10676.32|0
1646131930000|2022-03-01 10:52:10|10676.77|10676.77|10675.88|10675.88|10676.77|10676.77|10675.88|10675.88|0
1646131940000|2022-03-01 10:52:20|10676.13|10676.13|10675.51|10675.51|10676.13|10676.13|10675.51|10675.51|0
1646131980000|2022-03-01 10:53:00|10675.07|10675.07|10676.09|10676.09|10676.09|10676.09|10675.07|10675.07|0
1646131990000|2022-03-01 10:53:10|10676.38|10676.38|10676.64|10676.64|10676.64|10676.64|10676.38|10676.38|0
1646132020000|2022-03-01 10:53:40|10677.15|10677.15|10677.4|10677.4|10677.4|10677.4|10677.15|10677.15|0
1646132030000|2022-03-01 10:53:50|10677.76|10677.76|10679.34|10679.34|10679.34|10679.34|10677.76|10677.76|0
1646132040000|2022-03-01 10:54:00|10679.47|10679.47|10679.15|10679.15|10679.47|10679.47|10679.15|10679.15|0
1646132070000|2022-03-01 10:54:30|10679.58|10679.58|10679.58|10679.58|10679.58|10679.58|10679.58|10679.58|0
1646132090000|2022-03-01 10:54:50|10680.51|10680.51|10679.61|10679.61|10680.51|10680.51|10679.61|10679.61|0
1646132100000|2022-03-01 10:55:00|10679.99|10679.99|10677.31|10677.31|10680.45|10680.45|10677.31|10677.31|0
1646132110000|2022-03-01 10:55:10|10676.99|10676.99|10675.82|10675.82|10676.99|10676.99|10675.82|10675.82|0
1646132120000|2022-03-01 10:55:20|10673.45|10673.45|10672.56|10672.56|10673.45|10673.45|10672.08|10672.08|0
1646132130000|2022-03-01 10:55:30|10672.92|10672.92|10673.1|10673.1|10673.1|10673.1|10672.92|10672.92|0
1646132140000|2022-03-01 10:55:40|10673.54|10673.54|10675.74|10675.74|10675.74|10675.74|10673.54|10673.54|0
1646132150000|2022-03-01 10:55:50|10675.93|10675.93|10676.37|10676.37|10676.37|10676.37|10675.93|10675.93|0
1646132160000|2022-03-01 10:56:00|10676.52|10676.52|10676.52|10676.52|10676.52|10676.52|10676.52|10676.52|0
1646132170000|2022-03-01 10:56:10|10675.89|10675.89|10675.89|10675.89|10675.89|10675.89|10675.89|10675.89|0
1646132180000|2022-03-01 10:56:20|10675.46|10675.46|10674.67|10674.67|10675.78|10675.78|10674.53|10674.53|0
1646132190000|2022-03-01 10:56:30|10675.36|10675.36|10676.21|10676.21|10676.21|10676.21|10675.36|10675.36|0
1646132200000|2022-03-01 10:56:40|10675.52|10675.52|10676.21|10676.21|10676.21|10676.21|10675.52|10675.52|0
1646132210000|2022-03-01 10:56:50|10677.8|10677.8|10677.44|10677.44|10677.8|10677.8|10677.44|10677.44|0
1646132220000|2022-03-01 10:57:00|10677.06|10677.06|10677.49|10677.49|10677.49|10677.49|10677.06|10677.06|0
1646132230000|2022-03-01 10:57:10|10678.38|10678.38|10679.61|10679.61|10679.61|10679.61|10678.38|10678.38|0
1646132250000|2022-03-01 10:57:30|10679.79|10679.79|10679.79|10679.79|10679.79|10679.79|10679.79|10679.79|0
1646132270000|2022-03-01 10:57:50|10680.22|10680.22|10680.22|10680.22|10680.22|10680.22|10680.22|10680.22|0
1646132280000|2022-03-01 10:58:00|10680.37|10680.37|10680.14|10680.14|10680.37|10680.37|10680.14|10680.14|0
1646132290000|2022-03-01 10:58:10|10679.58|10679.58|10679.58|10679.58|10679.58|10679.58|10679.58|10679.58|0
1646132300000|2022-03-01 10:58:20|10679.35|10679.35|10679.12|10679.12|10679.35|10679.35|10678.67|10678.67|0
1646132310000|2022-03-01 10:58:30|10678.68|10678.68|10678.68|10678.68|10678.68|10678.68|10678.68|10678.68|0
1646132320000|2022-03-01 10:58:40|10679.38|10679.38|10678.68|10678.68|10679.38|10679.38|10678.68|10678.68|0
1646132330000|2022-03-01 10:58:50|10678.25|10678.25|10677.99|10677.99|10678.71|10678.71|10677.99|10677.99|0
1646132340000|2022-03-01 10:59:00|10677.64|10677.64|10677.4|10677.4|10677.71|10677.71|10676.53|10676.53|0
1646132350000|2022-03-01 10:59:10|10677.57|10677.57|10678.26|10678.26|10678.26|10678.26|10677.57|10677.57|0
1646132360000|2022-03-01 10:59:20|10678.44|10678.44|10678.41|10678.41|10678.87|10678.87|10678.41|10678.41|0
1646132370000|2022-03-01 10:59:30|10678.07|10678.07|10677.73|10677.73|10678.07|10678.07|10677.73|10677.73|0
1646132380000|2022-03-01 10:59:40|10678.1|10678.1|10676.28|10676.28|10678.1|10678.1|10676.28|10676.28|0
1646132390000|2022-03-01 10:59:50|10675.59|10675.59|10675.88|10675.88|10675.88|10675.88|10675.59|10675.59|0
1646132400000|2022-03-01 11:00:00|10675.65|10675.65|10674.61|10674.61|10675.65|10675.65|10674.61|10674.61|0
1646132410000|2022-03-01 11:00:10|10674.42|10674.42|10674.15|10674.15|10674.42|10674.42|10674.15|10674.15|0
1646132420000|2022-03-01 11:00:20|10674.61|10674.61|10676.34|10676.34|10676.34|10676.34|10674.61|10674.61|0
1646132430000|2022-03-01 11:00:30|10675.88|10675.88|10675.88|10675.88|10675.88|10675.88|10675.88|10675.88|0
1646132440000|2022-03-01 11:00:40|10675.42|10675.42|10675.42|10675.42|10675.42|10675.42|10675.42|10675.42|0
1646132460000|2022-03-01 11:01:00|10674.91|10674.91|10674.3|10674.3|10674.91|10674.91|10674.3|10674.3|0
1646132470000|2022-03-01 11:01:10|10674.74|10674.74|10674.59|10674.59|10674.74|10674.74|10673.05|10673.05|0
1646132480000|2022-03-01 11:01:20|10674.34|10674.34|10674.52|10674.52|10674.95|10674.95|10674.34|10674.34|0
1646132490000|2022-03-01 11:01:30|10673.27|10673.27|10672.29|10672.29|10673.27|10673.27|10672.12|10672.12|0
1646132500000|2022-03-01 11:01:40|10671.97|10671.97|10672.22|10672.22|10672.22|10672.22|10671.78|10671.78|0
1646132510000|2022-03-01 11:01:50|10672.56|10672.56|10671.65|10671.65|10672.56|10672.56|10671.47|10671.47|0
1646132520000|2022-03-01 11:02:00|10671.56|10671.56|10664.77|10664.77|10671.56|10671.56|10664.77|10664.77|0
1646132530000|2022-03-01 11:02:10|10664.44|10664.44|10664.33|10664.33|10664.44|10664.44|10664.21|10664.21|0
1646132540000|2022-03-01 11:02:20|10664.11|10664.11|10664.47|10664.47|10664.47|10664.47|10663.88|10663.88|0
1646132550000|2022-03-01 11:02:30|10663.67|10663.67|10663.83|10663.83|10663.83|10663.83|10663.67|10663.67|0
1646132560000|2022-03-01 11:02:40|10663.54|10663.54|10664.23|10664.23|10664.23|10664.23|10663.54|10663.54|0
1646132570000|2022-03-01 11:02:50|10664.44|10664.44|10665.02|10665.02|10665.02|10665.02|10664.44|10664.44|0
1646132580000|2022-03-01 11:03:00|10664.81|10664.81|10664.58|10664.58|10664.81|10664.81|10664.02|10664.02|0
1646132590000|2022-03-01 11:03:10|10665.47|10665.47|10665.47|10665.47|10665.47|10665.47|10665.47|10665.47|0
1646132600000|2022-03-01 11:03:20|10665.27|10665.27|10665.27|10665.27|10665.27|10665.27|10665.27|10665.27|0
1646132610000|2022-03-01 11:03:30|10665.71|10665.71|10665.35|10665.35|10665.71|10665.71|10665.35|10665.35|0
1646132620000|2022-03-01 11:03:40|10666.27|10666.27|10666.27|10666.27|10666.27|10666.27|10666.27|10666.27|0
1646132630000|2022-03-01 11:03:50|10666.71|10666.71|10666.64|10666.64|10667.25|10667.25|10666.64|10666.64|0
1646132640000|2022-03-01 11:04:00|10665.62|10665.62|10665.39|10665.39|10665.93|10665.93|10665.39|10665.39|0
1646132650000|2022-03-01 11:04:10|10665.58|10665.58|10665.58|10665.58|10665.58|10665.58|10665.58|10665.58|0
1646132660000|2022-03-01 11:04:20|10665.88|10665.88|10665.88|10665.88|10665.88|10665.88|10665.88|10665.88|0
1646132670000|2022-03-01 11:04:30|10665.58|10665.58|10665.58|10665.58|10665.76|10665.76|10665.58|10665.58|0
1646132680000|2022-03-01 11:04:40|10664.33|10664.33|10666.03|10666.03|10666.03|10666.03|10664.33|10664.33|0
1646132690000|2022-03-01 11:04:50|10665.4|10665.4|10664.71|10664.71|10665.4|10665.4|10664.71|10664.71|0
1646132700000|2022-03-01 11:05:00|10664.35|10664.35|10664.3|10664.3|10664.53|10664.53|10664.3|10664.3|0
1646132710000|2022-03-01 11:05:10|10663.67|10663.67|10662.79|10662.79|10663.67|10663.67|10662.79|10662.79|0
1646132720000|2022-03-01 11:05:20|10663.25|10663.25|10665.82|10665.82|10666.01|10666.01|10662.56|10662.56|0
1646132730000|2022-03-01 11:05:30|10665.52|10665.52|10665.09|10665.09|10665.97|10665.97|10665.09|10665.09|0
1646132740000|2022-03-01 11:05:40|10664.95|10664.95|10663.81|10663.81|10664.95|10664.95|10663.81|10663.81|0
1646132760000|2022-03-01 11:06:00|10663.36|10663.36|10662.46|10662.46|10663.36|10663.36|10662.46|10662.46|0
1646132770000|2022-03-01 11:06:10|10662.25|10662.25|10662.25|10662.25|10662.25|10662.25|10662.25|10662.25|0
1646132790000|2022-03-01 11:06:30|10660.63|10660.63|10659.9|10659.9|10660.63|10660.63|10659.9|10659.9|0
1646132800000|2022-03-01 11:06:40|10659.18|10659.18|10655.36|10655.36|10659.18|10659.18|10654.92|10654.92|0
1646132810000|2022-03-01 11:06:50|10655.17|10655.17|10654.97|10654.97|10655.17|10655.17|10654.49|10654.49|0
1646132820000|2022-03-01 11:07:00|10654.52|10654.52|10654.52|10654.52|10654.52|10654.52|10654.52|10654.52|0
1646132830000|2022-03-01 11:07:10|10654.81|10654.81|10654.81|10654.81|10654.81|10654.81|10654.81|10654.81|0
1646132850000|2022-03-01 11:07:30|10654.6|10654.6|10652.91|10652.91|10654.6|10654.6|10652.91|10652.91|0
1646132860000|2022-03-01 11:07:40|10653.34|10653.34|10654.86|10654.86|10654.86|10654.86|10653.34|10653.34|0
1646132870000|2022-03-01 11:07:50|10654.62|10654.62|10653.68|10653.68|10654.62|10654.62|10653.68|10653.68|0
1646132880000|2022-03-01 11:08:00|10653.79|10653.79|10653.65|10653.65|10653.79|10653.79|10653.65|10653.65|0
1646132890000|2022-03-01 11:08:10|10653.36|10653.36|10653.36|10653.36|10653.36|10653.36|10653.36|10653.36|0
1646132900000|2022-03-01 11:08:20|10653.2|10653.2|10653.2|10653.2|10653.2|10653.2|10653.2|10653.2|0
1646132910000|2022-03-01 11:08:30|10652.27|10652.27|10648.08|10648.08|10652.27|10652.27|10648.08|10648.08|0
1646132920000|2022-03-01 11:08:40|10648.64|10648.64|10648.64|10648.64|10648.64|10648.64|10648.64|10648.64|0
1646132930000|2022-03-01 11:08:50|10647.85|10647.85|10645.23|10645.23|10647.85|10647.85|10644.89|10644.89|0
1646132940000|2022-03-01 11:09:00|10644.55|10644.55|10644.19|10644.19|10644.55|10644.55|10643.71|10643.71|0
1646132950000|2022-03-01 11:09:10|10643.89|10643.89|10643.49|10643.49|10643.89|10643.89|10643.49|10643.49|0
1646132960000|2022-03-01 11:09:20|10643.33|10643.33|10643.89|10643.89|10644.2|10644.2|10643.14|10643.14|0
1646132970000|2022-03-01 11:09:30|10643.02|10643.02|10640.38|10640.38|10643.02|10643.02|10639.97|10639.97|0
1646132980000|2022-03-01 11:09:40|10640.19|10640.19|10640.19|10640.19|10640.19|10640.19|10639.71|10639.71|0
1646132990000|2022-03-01 11:09:50|10639.87|10639.87|10636.47|10636.47|10639.87|10639.87|10636.47|10636.47|0
1646133000000|2022-03-01 11:10:00|10636.26|10636.26|10636.3|10636.3|10636.49|10636.49|10635.58|10635.58|0
1646133010000|2022-03-01 11:10:10|10635.36|10635.36|10635.36|10635.36|10635.36|10635.36|10635.36|10635.36|0
1646133020000|2022-03-01 11:10:20|10636.3|10636.3|10636.83|10636.83|10636.83|10636.83|10636.3|10636.3|0
1646133030000|2022-03-01 11:10:30|10636.04|10636.04|10635.26|10635.26|10636.04|10636.04|10635.26|10635.26|0
1646133040000|2022-03-01 11:10:40|10635.81|10635.81|10637.94|10637.94|10637.94|10637.94|10635.81|10635.81|0
1646133050000|2022-03-01 11:10:50|10637.81|10637.81|10637.45|10637.45|10637.81|10637.81|10637.45|10637.45|0
1646133070000|2022-03-01 11:11:10|10637.09|10637.09|10637.09|10637.09|10637.09|10637.09|10637.09|10637.09|0
1646133080000|2022-03-01 11:11:20|10636.93|10636.93|10637.64|10637.64|10637.64|10637.64|10636.93|10636.93|0
1646133090000|2022-03-01 11:11:30|10638.56|10638.56|10638.56|10638.56|10638.56|10638.56|10638.56|10638.56|0
1646133100000|2022-03-01 11:11:40|10637.76|10637.76|10638.57|10638.57|10638.57|10638.57|10637.76|10637.76|0
1646133110000|2022-03-01 11:11:50|10639.03|10639.03|10639.03|10639.03|10639.03|10639.03|10639.03|10639.03|0
1646133120000|2022-03-01 11:12:00|10639.26|10639.26|10639.03|10639.03|10639.26|10639.26|10639.03|10639.03|0
1646133130000|2022-03-01 11:12:10|10638.68|10638.68|10638.68|10638.68|10638.68|10638.68|10638.68|10638.68|0
1646133140000|2022-03-01 11:12:20|10638.89|10638.89|10638.89|10638.89|10638.89|10638.89|10638.89|10638.89|0
1646133150000|2022-03-01 11:12:30|10637.97|10637.97|10637.43|10637.43|10637.97|10637.97|10637.43|10637.43|0
1646133160000|2022-03-01 11:12:40|10638.12|10638.12|10638.12|10638.12|10638.12|10638.12|10638.12|10638.12|0
1646133170000|2022-03-01 11:12:50|10637.59|10637.59|10637.59|10637.59|10637.59|10637.59|10637.59|10637.59|0
1646133180000|2022-03-01 11:13:00|10637.23|10637.23|10637.95|10637.95|10637.95|10637.95|10637.23|10637.23|0
1646133190000|2022-03-01 11:13:10|10639.53|10639.53|10639.98|10639.98|10639.98|10639.98|10639.53|10639.53|0
1646133200000|2022-03-01 11:13:20|10640.06|10640.06|10640.3|10640.3|10640.3|10640.3|10640.06|10640.06|0
1646133230000|2022-03-01 11:13:50|10640.12|10640.12|10639.73|10639.73|10640.12|10640.12|10639.73|10639.73|0
1646133240000|2022-03-01 11:14:00|10639.42|10639.42|10638.97|10638.97|10639.42|10639.42|10638.73|10638.73|0
1646133250000|2022-03-01 11:14:10|10639.76|10639.76|10639.76|10639.76|10639.76|10639.76|10639.76|10639.76|0
1646133260000|2022-03-01 11:14:20|10639.88|10639.88|10638.86|10638.86|10639.88|10639.88|10638.86|10638.86|0
1646133270000|2022-03-01 11:14:30|10638.74|10638.74|10638.52|10638.52|10638.74|10638.74|10638.52|10638.52|0
1646133280000|2022-03-01 11:14:40|10638.29|10638.29|10638.15|10638.15|10638.29|10638.29|10638.15|10638.15|0
1646133290000|2022-03-01 11:14:50|10637.97|10637.97|10637.97|10637.97|10637.97|10637.97|10637.97|10637.97|0
1646133300000|2022-03-01 11:15:00|10638.33|10638.33|10635.69|10635.69|10638.33|10638.33|10635.69|10635.69|0
1646133310000|2022-03-01 11:15:10|10635.32|10635.32|10634.58|10634.58|10635.51|10635.51|10634.58|10634.58|0
1646133320000|2022-03-01 11:15:20|10634.75|10634.75|10635.36|10635.36|10635.36|10635.36|10634.75|10634.75|0
1646133330000|2022-03-01 11:15:30|10636.16|10636.16|10636.63|10636.63|10636.63|10636.63|10635.84|10635.84|0
1646133340000|2022-03-01 11:15:40|10637.19|10637.19|10639.3|10639.3|10639.3|10639.3|10637.19|10637.19|0
1646133360000|2022-03-01 11:16:00|10638.72|10638.72|10638.72|10638.72|10638.72|10638.72|10638.72|10638.72|0
1646133370000|2022-03-01 11:16:10|10638.56|10638.56|10638.56|10638.56|10638.56|10638.56|10638.56|10638.56|0
1646133390000|2022-03-01 11:16:30|10638.39|10638.39|10638.39|10638.39|10638.39|10638.39|10638.39|10638.39|0
1646133400000|2022-03-01 11:16:40|10638.12|10638.12|10638.12|10638.12|10638.12|10638.12|10638.12|10638.12|0
1646133420000|2022-03-01 11:17:00|10638.33|10638.33|10638.33|10638.33|10638.33|10638.33|10638.33|10638.33|0
1646133430000|2022-03-01 11:17:10|10638.87|10638.87|10639.4|10639.4|10639.4|10639.4|10638.87|10638.87|0
1646133440000|2022-03-01 11:17:20|10639.2|10639.2|10639.2|10639.2|10639.2|10639.2|10639.2|10639.2|0
1646133450000|2022-03-01 11:17:30|10639.02|10639.02|10638.36|10638.36|10639.29|10639.29|10638.36|10638.36|0
1646133460000|2022-03-01 11:17:40|10638.86|10638.86|10639.29|10639.29|10639.29|10639.29|10638.86|10638.86|0
1646133480000|2022-03-01 11:18:00|10638.5|10638.5|10639.01|10639.01|10639.01|10639.01|10638.39|10638.39|0
1646133490000|2022-03-01 11:18:10|10639.33|10639.33|10641.42|10641.42|10641.42|10641.42|10639.33|10639.33|0
1646133500000|2022-03-01 11:18:20|10641.19|10641.19|10641.5|10641.5|10641.5|10641.5|10641.19|10641.19|0
1646133520000|2022-03-01 11:18:40|10641.87|10641.87|10642.8|10642.8|10642.8|10642.8|10641.87|10641.87|0
1646133540000|2022-03-01 11:19:00|10642.68|10642.68|10643.36|10643.36|10643.47|10643.47|10642.68|10642.68|0
1646133550000|2022-03-01 11:19:10|10642.92|10642.92|10643.36|10643.36|10643.36|10643.36|10642.92|10642.92|0
1646133580000|2022-03-01 11:19:40|10643.45|10643.45|10643.45|10643.45|10643.45|10643.45|10643.45|10643.45|0
1646133610000|2022-03-01 11:20:10|10643.1|10643.1|10643.1|10643.1|10643.1|10643.1|10643.1|10643.1|0
1646133640000|2022-03-01 11:20:40|10643.41|10643.41|10643.41|10643.41|10643.41|10643.41|10643.41|10643.41|0
1646133650000|2022-03-01 11:20:50|10643.23|10643.23|10643.23|10643.23|10643.23|10643.23|10643.23|10643.23|0
1646133660000|2022-03-01 11:21:00|10643.55|10643.55|10648.24|10648.24|10648.92|10648.92|10643.55|10643.55|0
1646133670000|2022-03-01 11:21:10|10648.12|10648.12|10648.12|10648.12|10648.12|10648.12|10648.12|10648.12|0
1646133680000|2022-03-01 11:21:20|10647.78|10647.78|10648.58|10648.58|10648.58|10648.58|10647.78|10647.78|0
1646133690000|2022-03-01 11:21:30|10648.26|10648.26|10647.34|10647.34|10648.26|10648.26|10647.34|10647.34|0
1646133700000|2022-03-01 11:21:40|10647.15|10647.15|10646.78|10646.78|10647.15|10647.15|10646.78|10646.78|0
1646133710000|2022-03-01 11:21:50|10646.47|10646.47|10644.6|10644.6|10646.47|10646.47|10644.6|10644.6|0
1646133720000|2022-03-01 11:22:00|10644.47|10644.47|10644.47|10644.47|10644.47|10644.47|10644.47|10644.47|0
1646133730000|2022-03-01 11:22:10|10643.68|10643.68|10644.47|10644.47|10644.47|10644.47|10643.68|10643.68|0
1646133740000|2022-03-01 11:22:20|10644.82|10644.82|10644.82|10644.82|10644.82|10644.82|10644.82|10644.82|0
1646133770000|2022-03-01 11:22:50|10644.03|10644.03|10643.23|10643.23|10644.82|10644.82|10642.87|10642.87|0
1646133780000|2022-03-01 11:23:00|10643.44|10643.44|10643.44|10643.44|10643.44|10643.44|10643.44|10643.44|0
1646133790000|2022-03-01 11:23:10|10642.87|10642.87|10642.87|10642.87|10642.87|10642.87|10642.87|10642.87|0
1646133810000|2022-03-01 11:23:30|10643.22|10643.22|10643.22|10643.22|10643.22|10643.22|10643.22|10643.22|0
1646133820000|2022-03-01 11:23:40|10643.41|10643.41|10643.74|10643.74|10643.74|10643.74|10643.41|10643.41|0
1646133830000|2022-03-01 11:23:50|10643.63|10643.63|10643.23|10643.23|10643.63|10643.63|10643.23|10643.23|0
1646133840000|2022-03-01 11:24:00|10643.4|10643.4|10643.4|10643.4|10643.4|10643.4|10643.4|10643.4|0
1646133860000|2022-03-01 11:24:20|10643.06|10643.06|10643.06|10643.06|10643.06|10643.06|10643.06|10643.06|0
1646133870000|2022-03-01 11:24:30|10642.89|10642.89|10641.22|10641.22|10642.89|10642.89|10641.11|10641.11|0
1646133890000|2022-03-01 11:24:50|10641.46|10641.46|10640.74|10640.74|10641.46|10641.46|10640.74|10640.74|0
1646133900000|2022-03-01 11:25:00|10640.3|10640.3|10639.28|10639.28|10640.3|10640.3|10639.28|10639.28|0
1646133910000|2022-03-01 11:25:10|10639.17|10639.17|10642.42|10642.42|10642.42|10642.42|10639.17|10639.17|0
1646133920000|2022-03-01 11:25:20|10643.21|10643.21|10643.21|10643.21|10643.21|10643.21|10643.21|10643.21|0
1646133930000|2022-03-01 11:25:30|10644.79|10644.79|10646.35|10646.35|10646.49|10646.49|10644.79|10644.79|0
1646133960000|2022-03-01 11:26:00|10645.89|10645.89|10645.91|10645.91|10645.91|10645.91|10645.68|10645.68|0
1646133980000|2022-03-01 11:26:20|10646.07|10646.07|10646.57|10646.57|10646.57|10646.57|10646.07|10646.07|0
1646133990000|2022-03-01 11:26:30|10646.72|10646.72|10644.68|10644.68|10646.72|10646.72|10644.68|10644.68|0
1646134010000|2022-03-01 11:26:50|10644|10644|10643.88|10643.88|10644|10644|10643.88|10643.88|0
1646134020000|2022-03-01 11:27:00|10643.66|10643.66|10643.37|10643.37|10643.91|10643.91|10643.37|10643.37|0
1646134030000|2022-03-01 11:27:10|10643.58|10643.58|10643.58|10643.58|10643.58|10643.58|10643.58|10643.58|0
1646134040000|2022-03-01 11:27:20|10643.92|10643.92|10637|10637|10643.92|10643.92|10637|10637|0
1646134050000|2022-03-01 11:27:30|10636.86|10636.86|10636.52|10636.52|10637|10637|10636.52|10636.52|0
1646134060000|2022-03-01 11:27:40|10636.22|10636.22|10636.79|10636.79|10636.79|10636.79|10636.22|10636.22|0
1646134070000|2022-03-01 11:27:50|10637.73|10637.73|10638.27|10638.27|10638.27|10638.27|10637.73|10637.73|0
1646134080000|2022-03-01 11:28:00|10638.63|10638.63|10639.1|10639.1|10639.1|10639.1|10638.2|10638.2|0
1646134090000|2022-03-01 11:28:10|10639.25|10639.25|10639.21|10639.21|10639.62|10639.62|10639.21|10639.21|0
1646134100000|2022-03-01 11:28:20|10639.74|10639.74|10639.7|10639.7|10639.92|10639.92|10639.7|10639.7|0
1646134110000|2022-03-01 11:28:30|10639.6|10639.6|10639.6|10639.6|10639.6|10639.6|10639.6|10639.6|0
1646134120000|2022-03-01 11:28:40|10639.16|10639.16|10638.63|10638.63|10639.16|10639.16|10638.63|10638.63|0
1646134130000|2022-03-01 11:28:50|10638.29|10638.29|10637.54|10637.54|10638.29|10638.29|10637.54|10637.54|0
1646134140000|2022-03-01 11:29:00|10635.96|10635.96|10634.4|10634.4|10635.96|10635.96|10634.4|10634.4|0
1646134150000|2022-03-01 11:29:10|10633.99|10633.99|10633.51|10633.51|10634.4|10634.4|10633.51|10633.51|0
1646134170000|2022-03-01 11:29:30|10633.6|10633.6|10633.6|10633.6|10633.6|10633.6|10633.6|10633.6|0
1646134190000|2022-03-01 11:29:50|10633.83|10633.83|10633.83|10633.83|10633.83|10633.83|10633.83|10633.83|0
1646134200000|2022-03-01 11:30:00|10633.51|10633.51|10631.77|10631.77|10633.51|10633.51|10631.77|10631.77|0
1646134210000|2022-03-01 11:30:10|10630.48|10630.48|10627.45|10627.45|10630.48|10630.48|10627.45|10627.45|0
1646134220000|2022-03-01 11:30:20|10627.63|10627.63|10626.59|10626.59|10627.63|10627.63|10626.59|10626.59|0
1646134240000|2022-03-01 11:30:40|10626.02|10626.02|10626.02|10626.02|10626.02|10626.02|10626.02|10626.02|0
1646134250000|2022-03-01 11:30:50|10625.92|10625.92|10625.56|10625.56|10625.92|10625.92|10625.56|10625.56|0
1646134260000|2022-03-01 11:31:00|10625.45|10625.45|10626.35|10626.35|10626.35|10626.35|10625.45|10625.45|0
1646134270000|2022-03-01 11:31:10|10626.58|10626.58|10628.16|10628.16|10628.34|10628.34|10626.58|10626.58|0
1646134290000|2022-03-01 11:31:30|10627.98|10627.98|10628.42|10628.42|10628.42|10628.42|10627.98|10627.98|0
1646134300000|2022-03-01 11:31:40|10628.96|10628.96|10630.14|10630.14|10630.14|10630.14|10628.96|10628.96|0
1646134310000|2022-03-01 11:31:50|10630.6|10630.6|10634.22|10634.22|10634.38|10634.38|10630.6|10630.6|0
1646134320000|2022-03-01 11:32:00|10634.54|10634.54|10636.23|10636.23|10636.23|10636.23|10634.54|10634.54|0
1646134330000|2022-03-01 11:32:10|10636.54|10636.54|10636.54|10636.54|10636.54|10636.54|10636.54|10636.54|0
1646134340000|2022-03-01 11:32:20|10636.16|10636.16|10636.32|10636.32|10636.32|10636.32|10636.16|10636.16|0
1646134350000|2022-03-01 11:32:30|10636.69|10636.69|10636.88|10636.88|10636.88|10636.88|10636.69|10636.69|0
1646134380000|2022-03-01 11:33:00|10636.32|10636.32|10633.95|10633.95|10636.32|10636.32|10633.95|10633.95|0
1646134390000|2022-03-01 11:33:10|10634.36|10634.36|10633.95|10633.95|10634.36|10634.36|10633.95|10633.95|0
1646134400000|2022-03-01 11:33:20|10634.3|10634.3|10634.3|10634.3|10634.3|10634.3|10634.3|10634.3|0
1646134410000|2022-03-01 11:33:30|10634.66|10634.66|10633.01|10633.01|10634.66|10634.66|10633.01|10633.01|0
1646134420000|2022-03-01 11:33:40|10632.8|10632.8|10632.96|10632.96|10632.96|10632.96|10632.3|10632.3|0
1646134440000|2022-03-01 11:34:00|10632.08|10632.08|10632.08|10632.08|10632.08|10632.08|10632.08|10632.08|0
1646134460000|2022-03-01 11:34:20|10631.55|10631.55|10631.21|10631.21|10631.55|10631.55|10631.21|10631.21|0
1646134490000|2022-03-01 11:34:50|10630.51|10630.51|10628.68|10628.68|10630.51|10630.51|10628.68|10628.68|0
1646134500000|2022-03-01 11:35:00|10628.45|10628.45|10625.65|10625.65|10628.45|10628.45|10625.65|10625.65|0
1646134510000|2022-03-01 11:35:10|10625.53|10625.53|10625.22|10625.22|10625.53|10625.53|10624.99|10624.99|0
1646134520000|2022-03-01 11:35:20|10624.79|10624.79|10622.59|10622.59|10624.79|10624.79|10622.45|10622.45|0
1646134530000|2022-03-01 11:35:30|10621.69|10621.69|10621.43|10621.43|10621.69|10621.69|10621.43|10621.43|0
1646134540000|2022-03-01 11:35:40|10621.79|10621.79|10621.22|10621.22|10621.79|10621.79|10621.22|10621.22|0
1646134550000|2022-03-01 11:35:50|10618.85|10618.85|10618.95|10618.95|10618.95|10618.95|10618.16|10618.16|0
1646134560000|2022-03-01 11:36:00|10618.45|10618.45|10616.9|10616.9|10618.45|10618.45|10616.9|10616.9|0
1646134570000|2022-03-01 11:36:10|10617.12|10617.12|10617.62|10617.62|10617.62|10617.62|10616.94|10616.94|0
1646134580000|2022-03-01 11:36:20|10617.81|10617.81|10616.96|10616.96|10618.25|10618.25|10616.96|10616.96|0
1646134590000|2022-03-01 11:36:30|10616.78|10616.78|10615.79|10615.79|10616.78|10616.78|10615.79|10615.79|0
1646134600000|2022-03-01 11:36:40|10616.23|10616.23|10615.73|10615.73|10616.23|10616.23|10615.73|10615.73|0
1646134610000|2022-03-01 11:36:50|10615.55|10615.55|10615.22|10615.22|10615.55|10615.55|10615.22|10615.22|0
1646134620000|2022-03-01 11:37:00|10614.61|10614.61|10615.32|10615.32|10615.32|10615.32|10614.61|10614.61|0
1646134630000|2022-03-01 11:37:10|10615.09|10615.09|10615.8|10615.8|10615.8|10615.8|10615.09|10615.09|0
1646134640000|2022-03-01 11:37:20|10615.6|10615.6|10615|10615|10615.6|10615.6|10613.82|10613.82|0
1646134650000|2022-03-01 11:37:30|10614.8|10614.8|10613.91|10613.91|10615|10615|10613.91|10613.91|0
1646134660000|2022-03-01 11:37:40|10613.12|10613.12|10613.68|10613.68|10613.68|10613.68|10612.82|10612.82|0
1646134670000|2022-03-01 11:37:50|10614.02|10614.02|10614.02|10614.02|10614.02|10614.02|10614.02|10614.02|0
1646134680000|2022-03-01 11:38:00|10613.76|10613.76|10614.02|10614.02|10614.02|10614.02|10613.76|10613.76|0
1646134690000|2022-03-01 11:38:10|10613.84|10613.84|10613.08|10613.08|10613.84|10613.84|10613.08|10613.08|0
1646134700000|2022-03-01 11:38:20|10613.96|10613.96|10613.63|10613.63|10613.96|10613.96|10613.63|10613.63|0
1646134710000|2022-03-01 11:38:30|10613.77|10613.77|10613.77|10613.77|10613.77|10613.77|10613.77|10613.77|0
1646134720000|2022-03-01 11:38:40|10613.45|10613.45|10613.45|10613.45|10613.45|10613.45|10613.45|10613.45|0
1646134730000|2022-03-01 11:38:50|10613.09|10613.09|10613.09|10613.09|10613.09|10613.09|10613.09|10613.09|0
1646134740000|2022-03-01 11:39:00|10612.61|10612.61|10612.61|10612.61|10612.61|10612.61|10612.61|10612.61|0
1646134750000|2022-03-01 11:39:10|10612.47|10612.47|10612.47|10612.47|10612.47|10612.47|10612.47|10612.47|0
1646134760000|2022-03-01 11:39:20|10612.3|10612.3|10612.3|10612.3|10612.3|10612.3|10612.3|10612.3|0
1646134770000|2022-03-01 11:39:30|10611.76|10611.76|10611.76|10611.76|10611.76|10611.76|10611.76|10611.76|0
1646134780000|2022-03-01 11:39:40|10612.2|10612.2|10612.2|10612.2|10612.2|10612.2|10612.2|10612.2|0
1646134790000|2022-03-01 11:39:50|10611.41|10611.41|10610.52|10610.52|10611.41|10611.41|10610.52|10610.52|0
1646134800000|2022-03-01 11:40:00|10611.4|10611.4|10609.74|10609.74|10611.4|10611.4|10609.74|10609.74|0
1646134810000|2022-03-01 11:40:10|10611.07|10611.07|10609.74|10609.74|10611.07|10611.07|10609.74|10609.74|0
1646134820000|2022-03-01 11:40:20|10609.4|10609.4|10609.23|10609.23|10609.4|10609.4|10609.15|10609.15|0
1646134830000|2022-03-01 11:40:30|10608.99|10608.99|10608.99|10608.99|10608.99|10608.99|10608.99|10608.99|0
1646134840000|2022-03-01 11:40:40|10608.74|10608.74|10608.51|10608.51|10608.74|10608.74|10608.28|10608.28|0
1646134850000|2022-03-01 11:40:50|10607.98|10607.98|10607.98|10607.98|10607.98|10607.98|10607.98|10607.98|0
1646134860000|2022-03-01 11:41:00|10607.52|10607.52|10607.52|10607.52|10608.83|10608.83|10607.07|10607.07|0
1646134870000|2022-03-01 11:41:10|10608.31|10608.31|10608.54|10608.54|10608.54|10608.54|10608.31|10608.31|0
1646134880000|2022-03-01 11:41:20|10608.74|10608.74|10608.82|10608.82|10608.82|10608.82|10608.74|10608.74|0
1646134890000|2022-03-01 11:41:30|10607.1|10607.1|10606.91|10606.91|10607.1|10607.1|10606.91|10606.91|0
1646134900000|2022-03-01 11:41:40|10607.07|10607.07|10607.06|10607.06|10607.07|10607.07|10606.88|10606.88|0
1646134910000|2022-03-01 11:41:50|10606.18|10606.18|10605.87|10605.87|10606.18|10606.18|10605.87|10605.87|0
1646134920000|2022-03-01 11:42:00|10605.17|10605.17|10604.38|10604.38|10605.17|10605.17|10604.07|10604.07|0
1646134930000|2022-03-01 11:42:10|10604.61|10604.61|10604.79|10604.79|10604.79|10604.79|10604.61|10604.61|0
1646134940000|2022-03-01 11:42:20|10604.34|10604.34|10605.23|10605.23|10606.02|10606.02|10604.34|10604.34|0
1646134950000|2022-03-01 11:42:30|10605.42|10605.42|10605.42|10605.42|10605.42|10605.42|10605.42|10605.42|0
1646134960000|2022-03-01 11:42:40|10605.32|10605.32|10605.22|10605.22|10605.32|10605.32|10605.14|10605.14|0
1646135000000|2022-03-01 11:43:20|10604.9|10604.9|10604.9|10604.9|10604.9|10604.9|10604.9|10604.9|0
1646135010000|2022-03-01 11:43:30|10604.55|10604.55|10603.49|10603.49|10604.55|10604.55|10603.49|10603.49|0
1646135030000|2022-03-01 11:43:50|10603.84|10603.84|10604.64|10604.64|10604.64|10604.64|10603.05|10603.05|0
1646135040000|2022-03-01 11:44:00|10604.18|10604.18|10601.67|10601.67|10604.86|10604.86|10601.67|10601.67|0
1646135050000|2022-03-01 11:44:10|10600.97|10600.97|10601.78|10601.78|10602.02|10602.02|10600.97|10600.97|0
1646135060000|2022-03-01 11:44:20|10601.7|10601.7|10601.01|10601.01|10601.7|10601.7|10601.01|10601.01|0
1646135070000|2022-03-01 11:44:30|10600.08|10600.08|10595.71|10595.71|10600.08|10600.08|10595.71|10595.71|0
1646135090000|2022-03-01 11:44:50|10595.35|10595.35|10594.77|10594.77|10595.35|10595.35|10594.77|10594.77|0
1646135100000|2022-03-01 11:45:00|10594.53|10594.53|10593.28|10593.28|10594.53|10594.53|10593.28|10593.28|0
1646135110000|2022-03-01 11:45:10|10593.39|10593.39|10593.58|10593.58|10594.02|10594.02|10593.39|10593.39|0
1646135130000|2022-03-01 11:45:30|10593.19|10593.19|10592.8|10592.8|10593.19|10593.19|10592.8|10592.8|0
1646135140000|2022-03-01 11:45:40|10592.41|10592.41|10590.7|10590.7|10592.41|10592.41|10590.7|10590.7|0
1646135150000|2022-03-01 11:45:50|10590.52|10590.52|10590.29|10590.29|10590.52|10590.52|10590.29|10590.29|0
1646135160000|2022-03-01 11:46:00|10590|10590|10588.48|10588.48|10590|10590|10588.48|10588.48|0
1646135170000|2022-03-01 11:46:10|10588.31|10588.31|10584.54|10584.54|10588.31|10588.31|10584.54|10584.54|0
1646135180000|2022-03-01 11:46:20|10584.29|10584.29|10584.44|10584.44|10584.87|10584.87|10584.29|10584.29|0
1646135190000|2022-03-01 11:46:30|10583.65|10583.65|10582.77|10582.77|10583.65|10583.65|10582.77|10582.77|0
1646135200000|2022-03-01 11:46:40|10581.61|10581.61|10581.15|10581.15|10581.61|10581.61|10581.15|10581.15|0
1646135210000|2022-03-01 11:46:50|10579.57|10579.57|10577.12|10577.12|10579.71|10579.71|10577.12|10577.12|0
1646135220000|2022-03-01 11:47:00|10576.58|10576.58|10577|10577|10577|10577|10576.58|10576.58|0
1646135230000|2022-03-01 11:47:10|10576.81|10576.81|10575.09|10575.09|10576.81|10576.81|10575.09|10575.09|0
1646135240000|2022-03-01 11:47:20|10574.63|10574.63|10574.63|10574.63|10574.63|10574.63|10574.63|10574.63|0
1646135250000|2022-03-01 11:47:30|10574.45|10574.45|10575.57|10575.57|10576.21|10576.21|10574.45|10574.45|0
1646135260000|2022-03-01 11:47:40|10577.59|10577.59|10579.86|10579.86|10579.86|10579.86|10577.59|10577.59|0
1646135270000|2022-03-01 11:47:50|10580.09|10580.09|10580.47|10580.47|10581.33|10581.33|10580.09|10580.09|0
1646135280000|2022-03-01 11:48:00|10580.17|10580.17|10580.02|10580.02|10580.17|10580.17|10579.72|10579.72|0
1646135290000|2022-03-01 11:48:10|10580.36|10580.36|10580.36|10580.36|10580.47|10580.47|10579.92|10579.92|0
1646135300000|2022-03-01 11:48:20|10580.22|10580.22|10580.88|10580.88|10580.88|10580.88|10580.22|10580.22|0
1646135320000|2022-03-01 11:48:40|10581.04|10581.04|10581.32|10581.32|10581.45|10581.45|10581.04|10581.04|0
1646135330000|2022-03-01 11:48:50|10581.63|10581.63|10581.07|10581.07|10581.63|10581.63|10581.07|10581.07|0
1646135340000|2022-03-01 11:49:00|10581.21|10581.21|10581.21|10581.21|10581.21|10581.21|10581.21|10581.21|0
1646135350000|2022-03-01 11:49:10|10580.89|10580.89|10580.89|10580.89|10580.89|10580.89|10580.89|10580.89|0
1646135360000|2022-03-01 11:49:20|10580.36|10580.36|10579.94|10579.94|10580.36|10580.36|10579.15|10579.15|0
1646135370000|2022-03-01 11:49:30|10579.51|10579.51|10578.19|10578.19|10579.51|10579.51|10578.19|10578.19|0
1646135380000|2022-03-01 11:49:40|10578|10578|10575.85|10575.85|10578|10578|10575.85|10575.85|0
1646135390000|2022-03-01 11:49:50|10575.96|10575.96|10575.96|10575.96|10575.96|10575.96|10575.96|10575.96|0
1646135400000|2022-03-01 11:50:00|10576.82|10576.82|10577.27|10577.27|10577.27|10577.27|10576.39|10576.39|0
1646135410000|2022-03-01 11:50:10|10576.64|10576.64|10576.64|10576.64|10576.64|10576.64|10576.64|10576.64|0
1646135420000|2022-03-01 11:50:20|10576.8|10576.8|10577.26|10577.26|10577.37|10577.37|10576.8|10576.8|0
1646135430000|2022-03-01 11:50:30|10577.02|10577.02|10577.57|10577.57|10577.57|10577.57|10577.02|10577.02|0
1646135440000|2022-03-01 11:50:40|10577.39|10577.39|10576.67|10576.67|10577.39|10577.39|10576.3|10576.3|0
1646135450000|2022-03-01 11:50:50|10576.36|10576.36|10575.9|10575.9|10576.36|10576.36|10575.9|10575.9|0
1646135460000|2022-03-01 11:51:00|10575.68|10575.68|10572.6|10572.6|10575.68|10575.68|10572.6|10572.6|0
1646135470000|2022-03-01 11:51:10|10572.33|10572.33|10567.5|10567.5|10572.33|10572.33|10567.5|10567.5|0
1646135490000|2022-03-01 11:51:30|10566.71|10566.71|10565.82|10565.82|10566.71|10566.71|10565.82|10565.82|0
1646135500000|2022-03-01 11:51:40|10565.64|10565.64|10566.08|10566.08|10566.43|10566.43|10565.4|10565.4|0
1646135510000|2022-03-01 11:51:50|10566.61|10566.61|10566.43|10566.43|10566.61|10566.61|10566.43|10566.43|0
1646135520000|2022-03-01 11:52:00|10565.83|10565.83|10565.83|10565.83|10565.83|10565.83|10565.83|10565.83|0
1646135530000|2022-03-01 11:52:10|10565.04|10565.04|10565.04|10565.04|10565.04|10565.04|10565.04|10565.04|0
1646135540000|2022-03-01 11:52:20|10564.65|10564.65|10564.87|10564.87|10564.87|10564.87|10564.51|10564.51|0
1646135550000|2022-03-01 11:52:30|10563.98|10563.98|10563.98|10563.98|10563.98|10563.98|10563.98|10563.98|0
1646135560000|2022-03-01 11:52:40|10564.08|10564.08|10560.91|10560.91|10564.08|10564.08|10560.91|10560.91|0
1646135570000|2022-03-01 11:52:50|10560.76|10560.76|10560.26|10560.26|10560.76|10560.76|10560.26|10560.26|0
1646135580000|2022-03-01 11:53:00|10560.47|10560.47|10560.47|10560.47|10560.47|10560.47|10560.47|10560.47|0
1646135600000|2022-03-01 11:53:20|10558.88|10558.88|10558.88|10558.88|10558.88|10558.88|10558.88|10558.88|0
1646135610000|2022-03-01 11:53:30|10558.71|10558.71|10558.71|10558.71|10558.71|10558.71|10558.71|10558.71|0
1646135620000|2022-03-01 11:53:40|10556.98|10556.98|10557.53|10557.53|10557.53|10557.53|10556.98|10556.98|0
1646135630000|2022-03-01 11:53:50|10557.42|10557.42|10557.96|10557.96|10557.96|10557.96|10557.42|10557.42|0
1646135640000|2022-03-01 11:54:00|10557.84|10557.84|10553.7|10553.7|10557.84|10557.84|10553.17|10553.17|0
1646135650000|2022-03-01 11:54:10|10553.27|10553.27|10553.57|10553.57|10554.2|10554.2|10553.27|10553.27|0
1646135660000|2022-03-01 11:54:20|10553.47|10553.47|10552.85|10552.85|10553.47|10553.47|10552.85|10552.85|0
1646135670000|2022-03-01 11:54:30|10552.6|10552.6|10552.6|10552.6|10552.6|10552.6|10552.6|10552.6|0
1646135690000|2022-03-01 11:54:50|10551.97|10551.97|10551.97|10551.97|10551.97|10551.97|10551.97|10551.97|0
1646135700000|2022-03-01 11:55:00|10551.63|10551.63|10551.63|10551.63|10551.63|10551.63|10551.63|10551.63|0
1646135710000|2022-03-01 11:55:10|10550.84|10550.84|10550.31|10550.31|10550.84|10550.84|10550.31|10550.31|0
1646135720000|2022-03-01 11:55:20|10550.51|10550.51|10547.95|10547.95|10550.51|10550.51|10547.72|10547.72|0
1646135730000|2022-03-01 11:55:30|10548.39|10548.39|10548.06|10548.06|10548.83|10548.83|10548.06|10548.06|0
1646135740000|2022-03-01 11:55:40|10547.84|10547.84|10547.84|10547.84|10547.84|10547.84|10547.41|10547.41|0
1646135750000|2022-03-01 11:55:50|10547.66|10547.66|10550.26|10550.26|10550.26|10550.26|10547.66|10547.66|0
1646135760000|2022-03-01 11:56:00|10550.63|10550.63|10552.36|10552.36|10552.93|10552.93|10550.63|10550.63|0
1646135770000|2022-03-01 11:56:10|10552.54|10552.54|10553.4|10553.4|10553.4|10553.4|10552.54|10552.54|0
1646135780000|2022-03-01 11:56:20|10553.74|10553.74|10555.25|10555.25|10555.7|10555.7|10553.74|10553.74|0
1646135790000|2022-03-01 11:56:30|10555.04|10555.04|10555.04|10555.04|10555.04|10555.04|10555.04|10555.04|0
1646135810000|2022-03-01 11:56:50|10554.76|10554.76|10554.76|10554.76|10554.76|10554.76|10554.76|10554.76|0
1646135820000|2022-03-01 11:57:00|10555.06|10555.06|10555.06|10555.06|10555.06|10555.06|10555.06|10555.06|0
1646135840000|2022-03-01 11:57:20|10554.83|10554.83|10554.83|10554.83|10554.83|10554.83|10554.83|10554.83|0
1646135870000|2022-03-01 11:57:50|10555.62|10555.62|10556.41|10556.41|10556.41|10556.41|10555.62|10555.62|0
1646135880000|2022-03-01 11:58:00|10556.73|10556.73|10555.93|10555.93|10556.73|10556.73|10555.93|10555.93|0
1646135890000|2022-03-01 11:58:10|10555.45|10555.45|10554.28|10554.28|10555.45|10555.45|10554.28|10554.28|0
1646135900000|2022-03-01 11:58:20|10554.17|10554.17|10554.18|10554.18|10554.4|10554.4|10553.96|10553.96|0
1646135910000|2022-03-01 11:58:30|10554.62|10554.62|10555.09|10555.09|10555.09|10555.09|10554.17|10554.17|0
1646135930000|2022-03-01 11:58:50|10554.9|10554.9|10555.84|10555.84|10555.84|10555.84|10554.53|10554.53|0
1646135940000|2022-03-01 11:59:00|10556.73|10556.73|10556.59|10556.59|10556.73|10556.73|10556.59|10556.59|0
1646135950000|2022-03-01 11:59:10|10556.89|10556.89|10557.5|10557.5|10557.68|10557.68|10556.89|10556.89|0
1646135960000|2022-03-01 11:59:20|10557.29|10557.29|10557.51|10557.51|10557.51|10557.51|10557.29|10557.29|0
1646135970000|2022-03-01 11:59:30|10557.62|10557.62|10557.62|10557.62|10557.62|10557.62|10557.62|10557.62|0
1646135980000|2022-03-01 11:59:40|10558.34|10558.34|10559.05|10559.05|10559.05|10559.05|10558.34|10558.34|0
1646136000000|2022-03-01 12:00:00|10559.21|10559.21|10558.58|10558.58|10559.52|10559.52|10558.19|10558.19|0
1646136020000|2022-03-01 12:00:20|10558.87|10558.87|10559.18|10559.18|10559.18|10559.18|10558.87|10558.87|0
1646136030000|2022-03-01 12:00:30|10558.92|10558.92|10559.19|10559.19|10559.19|10559.19|10558.92|10558.92|0
1646136050000|2022-03-01 12:00:50|10558.62|10558.62|10558.62|10558.62|10558.62|10558.62|10558.62|10558.62|0
1646136060000|2022-03-01 12:01:00|10558.3|10558.3|10558.4|10558.4|10558.4|10558.4|10558.11|10558.11|0
1646136090000|2022-03-01 12:01:30|10558.6|10558.6|10558.6|10558.6|10558.6|10558.6|10558.6|10558.6|0
1646136100000|2022-03-01 12:01:40|10558.75|10558.75|10558.75|10558.75|10558.75|10558.75|10558.75|10558.75|0
1646136110000|2022-03-01 12:01:50|10558.13|10558.13|10557.11|10557.11|10558.13|10558.13|10557.11|10557.11|0
1646136120000|2022-03-01 12:02:00|10556.86|10556.86|10557.2|10557.2|10557.2|10557.2|10556.86|10556.86|0
1646136130000|2022-03-01 12:02:10|10557.34|10557.34|10556.5|10556.5|10557.34|10557.34|10556.43|10556.43|0
1646136140000|2022-03-01 12:02:20|10554.92|10554.92|10554|10554|10554.92|10554.92|10554|10554|0
1646136150000|2022-03-01 12:02:30|10553.59|10553.59|10552.92|10552.92|10553.86|10553.86|10552.92|10552.92|0
1646136160000|2022-03-01 12:02:40|10552.68|10552.68|10552.85|10552.85|10553.08|10553.08|10552.68|10552.68|0
1646136170000|2022-03-01 12:02:50|10552.67|10552.67|10551.75|10551.75|10552.67|10552.67|10551.75|10551.75|0
1646136180000|2022-03-01 12:03:00|10551.08|10551.08|10550.3|10550.3|10551.22|10551.22|10549.9|10549.9|0
1646136190000|2022-03-01 12:03:10|10549.74|10549.74|10550.66|10550.66|10551.55|10551.55|10549.58|10549.58|0
1646136200000|2022-03-01 12:03:20|10551.91|10551.91|10550.97|10550.97|10551.91|10551.91|10550.97|10550.97|0
1646136210000|2022-03-01 12:03:30|10550.51|10550.51|10550.74|10550.74|10550.89|10550.89|10550.51|10550.51|0
1646136220000|2022-03-01 12:03:40|10550.03|10550.03|10551.09|10551.09|10551.09|10551.09|10550.03|10550.03|0
1646136230000|2022-03-01 12:03:50|10551.19|10551.19|10551.04|10551.04|10551.19|10551.19|10550.87|10550.87|0
1646136240000|2022-03-01 12:04:00|10550.58|10550.58|10550.36|10550.36|10550.68|10550.68|10550.36|10550.36|0
1646136250000|2022-03-01 12:04:10|10549.93|10549.93|10549.93|10549.93|10549.93|10549.93|10549.5|10549.5|0
1646136260000|2022-03-01 12:04:20|10549.62|10549.62|10549.47|10549.47|10549.62|10549.62|10549.47|10549.47|0
1646136280000|2022-03-01 12:04:40|10549.16|10549.16|10548.54|10548.54|10549.16|10549.16|10547.91|10547.91|0
1646136290000|2022-03-01 12:04:50|10548.71|10548.71|10553.61|10553.61|10553.79|10553.79|10548.26|10548.26|0
1646136300000|2022-03-01 12:05:00|10553.97|10553.97|10555.33|10555.33|10555.33|10555.33|10553.97|10553.97|0
1646136310000|2022-03-01 12:05:10|10554.89|10554.89|10555.04|10555.04|10555.5|10555.5|10554.89|10554.89|0
1646136320000|2022-03-01 12:05:20|10555.47|10555.47|10554.02|10554.02|10555.47|10555.47|10554.02|10554.02|0
1646136330000|2022-03-01 12:05:30|10553.71|10553.71|10553.76|10553.76|10553.76|10553.76|10553.55|10553.55|0
1646136340000|2022-03-01 12:05:40|10553.96|10553.96|10554.57|10554.57|10554.9|10554.9|10553.96|10553.96|0
1646136350000|2022-03-01 12:05:50|10554.73|10554.73|10554.64|10554.64|10554.82|10554.82|10554.64|10554.64|0
1646136360000|2022-03-01 12:06:00|10554.34|10554.34|10554.73|10554.73|10554.73|10554.73|10554.34|10554.34|0
1646136380000|2022-03-01 12:06:20|10554.42|10554.42|10555.82|10555.82|10555.82|10555.82|10553.96|10553.96|0
1646136390000|2022-03-01 12:06:30|10555.94|10555.94|10555.8|10555.8|10555.94|10555.94|10555.67|10555.67|0
1646136400000|2022-03-01 12:06:40|10556.14|10556.14|10556.14|10556.14|10556.14|10556.14|10556.14|10556.14|0
1646136410000|2022-03-01 12:06:50|10556.03|10556.03|10556.03|10556.03|10556.03|10556.03|10556.03|10556.03|0
1646136420000|2022-03-01 12:07:00|10556.21|10556.21|10556.34|10556.34|10556.34|10556.34|10556.21|10556.21|0
1646136430000|2022-03-01 12:07:10|10556.65|10556.65|10559.05|10559.05|10559.05|10559.05|10556.65|10556.65|0
1646136440000|2022-03-01 12:07:20|10558.75|10558.75|10559.9|10559.9|10559.9|10559.9|10558.75|10558.75|0
1646136450000|2022-03-01 12:07:30|10560.27|10560.27|10560.9|10560.9|10560.9|10560.9|10560.27|10560.27|0
1646136460000|2022-03-01 12:07:40|10560.53|10560.53|10560.71|10560.71|10560.71|10560.71|10560.53|10560.53|0
1646136470000|2022-03-01 12:07:50|10561.02|10561.02|10561.18|10561.18|10561.18|10561.18|10561.02|10561.02|0
1646136480000|2022-03-01 12:08:00|10562.06|10562.06|10562.78|10562.78|10562.78|10562.78|10562.06|10562.06|0
1646136490000|2022-03-01 12:08:10|10562.59|10562.59|10561.52|10561.52|10562.59|10562.59|10561.52|10561.52|0
1646136500000|2022-03-01 12:08:20|10561.21|10561.21|10560.96|10560.96|10561.65|10561.65|10560.96|10560.96|0
1646136510000|2022-03-01 12:08:30|10561.06|10561.06|10560.09|10560.09|10561.06|10561.06|10560.09|10560.09|0
1646136520000|2022-03-01 12:08:40|10559.9|10559.9|10560.56|10560.56|10560.99|10560.99|10559.9|10559.9|0
1646136530000|2022-03-01 12:08:50|10560.37|10560.37|10560.26|10560.26|10560.37|10560.37|10560.26|10560.26|0
1646136540000|2022-03-01 12:09:00|10560.7|10560.7|10560.08|10560.08|10560.7|10560.7|10560.08|10560.08|0
1646136550000|2022-03-01 12:09:10|10559.97|10559.97|10560.08|10560.08|10560.08|10560.08|10559.97|10559.97|0
1646136560000|2022-03-01 12:09:20|10560.22|10560.22|10561.19|10561.19|10561.19|10561.19|10560.22|10560.22|0
1646136570000|2022-03-01 12:09:30|10560.96|10560.96|10560.73|10560.73|10560.96|10560.96|10560.73|10560.73|0
1646136580000|2022-03-01 12:09:40|10560.59|10560.59|10560.59|10560.59|10560.59|10560.59|10560.59|10560.59|0
1646136590000|2022-03-01 12:09:50|10561.05|10561.05|10561.05|10561.05|10561.05|10561.05|10561.05|10561.05|0
1646136600000|2022-03-01 12:10:00|10561.58|10561.58|10563.12|10563.12|10563.12|10563.12|10561.58|10561.58|0
1646136610000|2022-03-01 12:10:10|10563.39|10563.39|10562.95|10562.95|10563.39|10563.39|10562.95|10562.95|0
1646136620000|2022-03-01 12:10:20|10562.81|10562.81|10563.13|10563.13|10563.13|10563.13|10562.81|10562.81|0
1646136630000|2022-03-01 12:10:30|10562.24|10562.24|10561.53|10561.53|10562.24|10562.24|10561.53|10561.53|0
1646136640000|2022-03-01 12:10:40|10561.89|10561.89|10562.19|10562.19|10562.19|10562.19|10561.89|10561.89|0
1646136650000|2022-03-01 12:10:50|10561.68|10561.68|10561.7|10561.7|10562.09|10562.09|10561.68|10561.68|0
1646136660000|2022-03-01 12:11:00|10561.27|10561.27|10562.18|10562.18|10562.18|10562.18|10561.27|10561.27|0
1646136680000|2022-03-01 12:11:20|10560.59|10560.59|10561.57|10561.57|10561.57|10561.57|10560.59|10560.59|0
1646136690000|2022-03-01 12:11:30|10561.7|10561.7|10561.99|10561.99|10561.99|10561.99|10560.76|10560.76|0
1646136700000|2022-03-01 12:11:40|10561.63|10561.63|10561.4|10561.4|10561.63|10561.63|10561.4|10561.4|0
1646136710000|2022-03-01 12:11:50|10561.24|10561.24|10561.09|10561.09|10561.24|10561.24|10561.09|10561.09|0
1646136720000|2022-03-01 12:12:00|10561.48|10561.48|10561.25|10561.25|10562.16|10562.16|10561.25|10561.25|0
1646136730000|2022-03-01 12:12:10|10560.72|10560.72|10561.43|10561.43|10561.43|10561.43|10560.72|10560.72|0
1646136760000|2022-03-01 12:12:40|10560.72|10560.72|10561.51|10561.51|10561.51|10561.51|10560.72|10560.72|0
1646136770000|2022-03-01 12:12:50|10561.6|10561.6|10562.75|10562.75|10562.75|10562.75|10561.6|10561.6|0
1646136780000|2022-03-01 12:13:00|10562.66|10562.66|10562.79|10562.79|10562.79|10562.79|10562.66|10562.66|0
1646136790000|2022-03-01 12:13:10|10563.58|10563.58|10564.03|10564.03|10564.03|10564.03|10563.58|10563.58|0
1646136810000|2022-03-01 12:13:30|10563.73|10563.73|10563.3|10563.3|10563.73|10563.73|10563.3|10563.3|0
1646136820000|2022-03-01 12:13:40|10562.86|10562.86|10562.86|10562.86|10562.86|10562.86|10562.5|10562.5|0
1646136830000|2022-03-01 12:13:50|10561.97|10561.97|10561.59|10561.59|10561.97|10561.97|10561.43|10561.43|0
1646136840000|2022-03-01 12:14:00|10561.33|10561.33|10560.96|10560.96|10561.33|10561.33|10560.96|10560.96|0
1646136860000|2022-03-01 12:14:20|10561.5|10561.5|10562.21|10562.21|10562.75|10562.75|10561.5|10561.5|0
1646136880000|2022-03-01 12:14:40|10561.42|10561.42|10561.42|10561.42|10561.42|10561.42|10561.42|10561.42|0
1646136890000|2022-03-01 12:14:50|10562.21|10562.21|10563.21|10563.21|10563.21|10563.21|10562.21|10562.21|0
1646136900000|2022-03-01 12:15:00|10563.35|10563.35|10561.14|10561.14|10563.49|10563.49|10561.14|10561.14|0
1646136910000|2022-03-01 12:15:10|10560.35|10560.35|10560.6|10560.6|10560.6|10560.6|10560.35|10560.35|0
1646136920000|2022-03-01 12:15:20|10561.39|10561.39|10561.39|10561.39|10561.39|10561.39|10561.39|10561.39|0
1646136930000|2022-03-01 12:15:30|10562.11|10562.11|10562.11|10562.11|10562.11|10562.11|10562.11|10562.11|0
1646136940000|2022-03-01 12:15:40|10562.29|10562.29|10562.29|10562.29|10562.29|10562.29|10562.29|10562.29|0
1646136950000|2022-03-01 12:15:50|10562.98|10562.98|10562.88|10562.88|10562.98|10562.98|10562.88|10562.88|0
1646136970000|2022-03-01 12:16:10|10563.32|10563.32|10564.32|10564.32|10564.32|10564.32|10563.32|10563.32|0
1646136980000|2022-03-01 12:16:20|10565|10565|10564.11|10564.11|10565|10565|10563.8|10563.8|0
1646136990000|2022-03-01 12:16:30|10563.32|10563.32|10561.49|10561.49|10563.32|10563.32|10561.49|10561.49|0
1646137000000|2022-03-01 12:16:40|10561.83|10561.83|10561.83|10561.83|10561.83|10561.83|10561.83|10561.83|0
1646137010000|2022-03-01 12:16:50|10561.4|10561.4|10560.52|10560.52|10561.4|10561.4|10560.52|10560.52|0
1646137020000|2022-03-01 12:17:00|10559.95|10559.95|10559.95|10559.95|10559.95|10559.95|10559.95|10559.95|0
1646137030000|2022-03-01 12:17:10|10560.13|10560.13|10560.31|10560.31|10560.31|10560.31|10560.13|10560.13|0
1646137040000|2022-03-01 12:17:20|10560.76|10560.76|10559.43|10559.43|10560.76|10560.76|10559.43|10559.43|0
1646137060000|2022-03-01 12:17:40|10559.87|10559.87|10559.79|10559.79|10560.32|10560.32|10559.79|10559.79|0
1646137070000|2022-03-01 12:17:50|10559.92|10559.92|10560.47|10560.47|10561.12|10561.12|10558.61|10558.61|0
1646137080000|2022-03-01 12:18:00|10559.59|10559.59|10562.04|10562.04|10562.04|10562.04|10559.59|10559.59|0
1646137090000|2022-03-01 12:18:10|10561.86|10561.86|10562.49|10562.49|10562.86|10562.86|10561.61|10561.61|0
1646137100000|2022-03-01 12:18:20|10562.8|10562.8|10563.4|10563.4|10563.4|10563.4|10562.8|10562.8|0
1646137120000|2022-03-01 12:18:40|10563.84|10563.84|10563.84|10563.84|10563.84|10563.84|10563.84|10563.84|0
1646137130000|2022-03-01 12:18:50|10564.15|10564.15|10564.15|10564.15|10564.15|10564.15|10564.15|10564.15|0
1646137140000|2022-03-01 12:19:00|10563.53|10563.53|10563.71|10563.71|10563.71|10563.71|10563.53|10563.53|0
1646137150000|2022-03-01 12:19:10|10563.89|10563.89|10564.08|10564.08|10564.08|10564.08|10563.89|10563.89|0
1646137160000|2022-03-01 12:19:20|10565.15|10565.15|10565.15|10565.15|10565.15|10565.15|10565.15|10565.15|0
1646137170000|2022-03-01 12:19:30|10565.28|10565.28|10565.28|10565.28|10565.28|10565.28|10565.28|10565.28|0
1646137180000|2022-03-01 12:19:40|10565.68|10565.68|10565.68|10565.68|10565.68|10565.68|10565.68|10565.68|0
1646137190000|2022-03-01 12:19:50|10565.78|10565.78|10566.14|10566.14|10566.14|10566.14|10565.78|10565.78|0
1646137200000|2022-03-01 12:20:00|10567.32|10567.32|10569.51|10569.51|10569.51|10569.51|10566.89|10566.89|0
1646137210000|2022-03-01 12:20:10|10568.62|10568.62|10568.44|10568.44|10568.62|10568.62|10568.44|10568.44|0
1646137220000|2022-03-01 12:20:20|10569.3|10569.3|10569.3|10569.3|10569.3|10569.3|10569.3|10569.3|0
1646137230000|2022-03-01 12:20:30|10569.38|10569.38|10571.95|10571.95|10571.95|10571.95|10569.38|10569.38|0
1646137240000|2022-03-01 12:20:40|10572.13|10572.13|10578.61|10578.61|10578.61|10578.61|10572.13|10572.13|0
1646137250000|2022-03-01 12:20:50|10578.78|10578.78|10579.24|10579.24|10579.24|10579.24|10578.78|10578.78|0
1646137260000|2022-03-01 12:21:00|10578.45|10578.45|10579.58|10579.58|10579.58|10579.58|10578.44|10578.44|0
1646137270000|2022-03-01 12:21:10|10579.85|10579.85|10581.19|10581.19|10581.19|10581.19|10579.85|10579.85|0
1646137280000|2022-03-01 12:21:20|10582.05|10582.05|10582.05|10582.05|10582.05|10582.05|10582.05|10582.05|0
1646137290000|2022-03-01 12:21:30|10581.87|10581.87|10581.73|10581.73|10581.87|10581.87|10581.73|10581.73|0
1646137300000|2022-03-01 12:21:40|10582.03|10582.03|10582.03|10582.03|10582.03|10582.03|10582.03|10582.03|0
1646137310000|2022-03-01 12:21:50|10582.21|10582.21|10580.87|10580.87|10582.21|10582.21|10580.76|10580.76|0
1646137320000|2022-03-01 12:22:00|10580.69|10580.69|10580.69|10580.69|10580.69|10580.69|10580.69|10580.69|0
1646137330000|2022-03-01 12:22:10|10580.82|10580.82|10580.82|10580.82|10580.82|10580.82|10580.82|10580.82|0
1646137340000|2022-03-01 12:22:20|10581.62|10581.62|10583.04|10583.04|10583.04|10583.04|10581.62|10581.62|0
1646137350000|2022-03-01 12:22:30|10582.86|10582.86|10583.15|10583.15|10583.15|10583.15|10582.53|10582.53|0
1646137360000|2022-03-01 12:22:40|10582.97|10582.97|10583.08|10583.08|10583.08|10583.08|10582.97|10582.97|0
1646137370000|2022-03-01 12:22:50|10583.32|10583.32|10582.78|10582.78|10583.32|10583.32|10582.78|10582.78|0
1646137380000|2022-03-01 12:23:00|10582.67|10582.67|10582.25|10582.25|10582.67|10582.67|10582.25|10582.25|0
1646137390000|2022-03-01 12:23:10|10582.79|10582.79|10582.79|10582.79|10582.79|10582.79|10582.79|10582.79|0
1646137400000|2022-03-01 12:23:20|10582.53|10582.53|10582.28|10582.28|10582.53|10582.53|10582.28|10582.28|0
1646137420000|2022-03-01 12:23:40|10583.07|10583.07|10583.07|10583.07|10583.07|10583.07|10583.07|10583.07|0
1646137430000|2022-03-01 12:23:50|10583.5|10583.5|10584.7|10584.7|10584.7|10584.7|10583.38|10583.38|0
1646137440000|2022-03-01 12:24:00|10585.06|10585.06|10585.06|10585.06|10585.43|10585.43|10585.06|10585.06|0
1646137450000|2022-03-01 12:24:10|10585.25|10585.25|10585.13|10585.13|10585.25|10585.25|10584.83|10584.83|0
1646137460000|2022-03-01 12:24:20|10585.39|10585.39|10584.07|10584.07|10585.64|10585.64|10584.07|10584.07|0
1646137470000|2022-03-01 12:24:30|10583.13|10583.13|10583.54|10583.54|10583.54|10583.54|10582.5|10582.5|0
1646137480000|2022-03-01 12:24:40|10583.9|10583.9|10584.52|10584.52|10584.52|10584.52|10583.9|10583.9|0
1646137490000|2022-03-01 12:24:50|10583.99|10583.99|10583.99|10583.99|10583.99|10583.99|10583.99|10583.99|0
1646137500000|2022-03-01 12:25:00|10585.35|10585.35|10584.59|10584.59|10585.46|10585.46|10584.58|10584.58|0
1646137510000|2022-03-01 12:25:10|10584.82|10584.82|10585.05|10585.05|10585.05|10585.05|10584.82|10584.82|0
1646137530000|2022-03-01 12:25:30|10584.85|10584.85|10584.64|10584.64|10584.85|10584.85|10584.64|10584.64|0
1646137540000|2022-03-01 12:25:40|10585.52|10585.52|10585.52|10585.52|10585.52|10585.52|10585.52|10585.52|0
1646137560000|2022-03-01 12:26:00|10585.74|10585.74|10585.65|10585.65|10585.74|10585.74|10585.11|10585.11|0
1646137570000|2022-03-01 12:26:10|10585.21|10585.21|10584.8|10584.8|10585.21|10585.21|10584.2|10584.2|0
1646137610000|2022-03-01 12:26:50|10584.93|10584.93|10584.93|10584.93|10584.93|10584.93|10584.93|10584.93|0
1646137620000|2022-03-01 12:27:00|10584.62|10584.62|10584.05|10584.05|10584.62|10584.62|10584.05|10584.05|0
1646137630000|2022-03-01 12:27:10|10584.23|10584.23|10583.2|10583.2|10584.23|10584.23|10583.2|10583.2|0
1646137640000|2022-03-01 12:27:20|10582.77|10582.77|10582.55|10582.55|10582.77|10582.77|10582.55|10582.55|0
1646137660000|2022-03-01 12:27:40|10581.76|10581.76|10581.76|10581.76|10581.76|10581.76|10581.76|10581.76|0
1646137670000|2022-03-01 12:27:50|10582.12|10582.12|10582.75|10582.75|10582.75|10582.75|10582.12|10582.12|0
1646137680000|2022-03-01 12:28:00|10582.43|10582.43|10581.16|10581.16|10583.06|10583.06|10581.16|10581.16|0
1646137690000|2022-03-01 12:28:10|10580.81|10580.81|10580.81|10580.81|10580.81|10580.81|10580.81|10580.81|0
1646137700000|2022-03-01 12:28:20|10580.97|10580.97|10581.4|10581.4|10581.4|10581.4|10580.97|10580.97|0
1646137710000|2022-03-01 12:28:30|10581.72|10581.72|10583.44|10583.44|10583.44|10583.44|10581.72|10581.72|0
1646137720000|2022-03-01 12:28:40|10584.19|10584.19|10584.42|10584.42|10584.42|10584.42|10584.19|10584.19|0
1646137730000|2022-03-01 12:28:50|10584.93|10584.93|10587.49|10587.49|10587.49|10587.49|10584.93|10584.93|0
1646137740000|2022-03-01 12:29:00|10587.87|10587.87|10588.05|10588.05|10588.05|10588.05|10587.87|10587.87|0
1646137750000|2022-03-01 12:29:10|10587.87|10587.87|10588.07|10588.07|10588.25|10588.25|10587.08|10587.08|0
1646137760000|2022-03-01 12:29:20|10588.17|10588.17|10587.81|10587.81|10588.17|10588.17|10587.81|10587.81|0
1646137770000|2022-03-01 12:29:30|10587.99|10587.99|10587.99|10587.99|10587.99|10587.99|10587.99|10587.99|0
1646137780000|2022-03-01 12:29:40|10588.78|10588.78|10591.66|10591.66|10591.66|10591.66|10588.78|10588.78|0
1646137790000|2022-03-01 12:29:50|10591.79|10591.79|10591.22|10591.22|10591.79|10591.79|10591.22|10591.22|0
1646137800000|2022-03-01 12:30:00|10591.36|10591.36|10591.53|10591.53|10592.16|10592.16|10591.27|10591.27|0
1646137810000|2022-03-01 12:30:10|10591.28|10591.28|10591.03|10591.03|10591.28|10591.28|10591.03|10591.03|0
1646137820000|2022-03-01 12:30:20|10590.73|10590.73|10590.73|10590.73|10590.73|10590.73|10590.73|10590.73|0
1646137830000|2022-03-01 12:30:30|10591.34|10591.34|10591.76|10591.76|10591.76|10591.76|10591.34|10591.34|0
1646137840000|2022-03-01 12:30:40|10591.5|10591.5|10590.79|10590.79|10591.65|10591.65|10590.79|10590.79|0
1646137850000|2022-03-01 12:30:50|10591.42|10591.42|10591.42|10591.42|10591.42|10591.42|10591.42|10591.42|0
1646137860000|2022-03-01 12:31:00|10591.25|10591.25|10591.25|10591.25|10591.25|10591.25|10591.25|10591.25|0
1646137870000|2022-03-01 12:31:10|10591.5|10591.5|10591.87|10591.87|10591.87|10591.87|10591.5|10591.5|0
1646137880000|2022-03-01 12:31:20|10592.59|10592.59|10593.18|10593.18|10593.18|10593.18|10592.59|10592.59|0
1646137890000|2022-03-01 12:31:30|10594.25|10594.25|10594.07|10594.07|10594.25|10594.25|10594.07|10594.07|0
1646137900000|2022-03-01 12:31:40|10593.72|10593.72|10592.4|10592.4|10593.72|10593.72|10592.4|10592.4|0
1646137910000|2022-03-01 12:31:50|10592.16|10592.16|10592.76|10592.76|10592.76|10592.76|10592.16|10592.16|0
1646137920000|2022-03-01 12:32:00|10593.36|10593.36|10593.36|10593.36|10593.36|10593.36|10593.36|10593.36|0
1646137940000|2022-03-01 12:32:20|10593.18|10593.18|10593.12|10593.12|10593.36|10593.36|10593.01|10593.01|0
1646137950000|2022-03-01 12:32:30|10593.81|10593.81|10593.81|10593.81|10593.81|10593.81|10593.81|10593.81|0
1646137970000|2022-03-01 12:32:50|10594.11|10594.11|10594.11|10594.11|10594.11|10594.11|10594.11|10594.11|0
1646137980000|2022-03-01 12:33:00|10593.93|10593.93|10593.65|10593.65|10593.93|10593.93|10593.65|10593.65|0
1646137990000|2022-03-01 12:33:10|10593.88|10593.88|10593.53|10593.53|10593.88|10593.88|10593.53|10593.53|0
1646138000000|2022-03-01 12:33:20|10593.34|10593.34|10592.85|10592.85|10593.34|10593.34|10592.85|10592.85|0
1646138010000|2022-03-01 12:33:30|10592.68|10592.68|10592.32|10592.32|10592.68|10592.68|10592.32|10592.32|0
1646138020000|2022-03-01 12:33:40|10592.47|10592.47|10592.47|10592.47|10592.47|10592.47|10592.47|10592.47|0
1646138030000|2022-03-01 12:33:50|10593.16|10593.16|10593.16|10593.16|10593.16|10593.16|10593.16|10593.16|0
1646138040000|2022-03-01 12:34:00|10593.53|10593.53|10593.53|10593.53|10593.53|10593.53|10593.53|10593.53|0
1646138060000|2022-03-01 12:34:20|10594.32|10594.32|10595.64|10595.64|10595.64|10595.64|10594.32|10594.32|0
1646138070000|2022-03-01 12:34:30|10595.42|10595.42|10594.53|10594.53|10595.42|10595.42|10594.53|10594.53|0
1646138080000|2022-03-01 12:34:40|10594.97|10594.97|10595.28|10595.28|10595.28|10595.28|10594.97|10594.97|0
1646138090000|2022-03-01 12:34:50|10595.13|10595.13|10594.98|10594.98|10595.6|10595.6|10594.98|10594.98|0
1646138100000|2022-03-01 12:35:00|10594.67|10594.67|10594.04|10594.04|10594.67|10594.67|10594.04|10594.04|0
1646138110000|2022-03-01 12:35:10|10593.79|10593.79|10593.79|10593.79|10593.79|10593.79|10593.79|10593.79|0
1646138130000|2022-03-01 12:35:30|10593.33|10593.33|10592.48|10592.48|10593.35|10593.35|10592.43|10592.43|0
1646138140000|2022-03-01 12:35:40|10592.59|10592.59|10591.74|10591.74|10592.93|10592.93|10591.74|10591.74|0
1646138150000|2022-03-01 12:35:50|10591.41|10591.41|10590.85|10590.85|10591.64|10591.64|10590.85|10590.85|0
1646138160000|2022-03-01 12:36:00|10590.42|10590.42|10590.42|10590.42|10590.42|10590.42|10590.42|10590.42|0
1646138170000|2022-03-01 12:36:10|10590.66|10590.66|10590.26|10590.26|10590.75|10590.75|10590.26|10590.26|0
1646138180000|2022-03-01 12:36:20|10590.68|10590.68|10590.68|10590.68|10590.68|10590.68|10590.68|10590.68|0
1646138190000|2022-03-01 12:36:30|10590.92|10590.92|10590.92|10590.92|10590.92|10590.92|10590.92|10590.92|0
1646138210000|2022-03-01 12:36:50|10590.77|10590.77|10590.77|10590.77|10590.77|10590.77|10590.77|10590.77|0
1646138220000|2022-03-01 12:37:00|10591.56|10591.56|10590.86|10590.86|10593.03|10593.03|10590.86|10590.86|0
1646138230000|2022-03-01 12:37:10|10591.2|10591.2|10590.29|10590.29|10591.2|10591.2|10590.29|10590.29|0
1646138240000|2022-03-01 12:37:20|10590.59|10590.59|10590.37|10590.37|10590.59|10590.59|10590.37|10590.37|0
1646138250000|2022-03-01 12:37:30|10589.94|10589.94|10589.42|10589.42|10590.37|10590.37|10589.42|10589.42|0
1646138270000|2022-03-01 12:37:50|10589.16|10589.16|10589.16|10589.16|10589.16|10589.16|10589.16|10589.16|0
1646138280000|2022-03-01 12:38:00|10588.98|10588.98|10589.11|10589.11|10589.11|10589.11|10588.98|10588.98|0
1646138290000|2022-03-01 12:38:10|10589.97|10589.97|10589.97|10589.97|10589.97|10589.97|10589.97|10589.97|0
1646138300000|2022-03-01 12:38:20|10589.76|10589.76|10589.76|10589.76|10589.76|10589.76|10589.76|10589.76|0
1646138310000|2022-03-01 12:38:30|10589.13|10589.13|10588.82|10588.82|10589.13|10589.13|10588.82|10588.82|0
1646138320000|2022-03-01 12:38:40|10588.03|10588.03|10588.03|10588.03|10588.03|10588.03|10588.03|10588.03|0
1646138340000|2022-03-01 12:39:00|10587.69|10587.69|10588.21|10588.21|10588.21|10588.21|10587.42|10587.42|0
1646138370000|2022-03-01 12:39:30|10587.9|10587.9|10586.72|10586.72|10587.9|10587.9|10586.72|10586.72|0
1646138380000|2022-03-01 12:39:40|10587.03|10587.03|10587.03|10587.03|10587.03|10587.03|10587.03|10587.03|0
1646138390000|2022-03-01 12:39:50|10587.34|10587.34|10586.6|10586.6|10587.34|10587.34|10586.6|10586.6|0
1646138400000|2022-03-01 12:40:00|10586.75|10586.75|10586.84|10586.84|10586.84|10586.84|10586.75|10586.75|0
1646138410000|2022-03-01 12:40:10|10586.05|10586.05|10586.84|10586.84|10586.84|10586.84|10586.05|10586.05|0
1646138420000|2022-03-01 12:40:20|10587.03|10587.03|10587.03|10587.03|10587.22|10587.22|10586.84|10586.84|0
1646138430000|2022-03-01 12:40:30|10585.88|10585.88|10584.3|10584.3|10585.88|10585.88|10584.3|10584.3|0
1646138440000|2022-03-01 12:40:40|10584.03|10584.03|10584.03|10584.03|10584.03|10584.03|10584.03|10584.03|0
1646138450000|2022-03-01 12:40:50|10583.72|10583.72|10583.39|10583.39|10583.72|10583.72|10583.09|10583.09|0
1646138460000|2022-03-01 12:41:00|10583.82|10583.82|10582.88|10582.88|10583.82|10583.82|10582.88|10582.88|0
1646138480000|2022-03-01 12:41:20|10583.51|10583.51|10583.51|10583.51|10583.51|10583.51|10583.51|10583.51|0
1646138490000|2022-03-01 12:41:30|10583.08|10583.08|10583.32|10583.32|10583.32|10583.32|10582.96|10582.96|0
1646138500000|2022-03-01 12:41:40|10583.5|10583.5|10582.96|10582.96|10583.5|10583.5|10582.96|10582.96|0
1646138510000|2022-03-01 12:41:50|10582.71|10582.71|10584.19|10584.19|10584.75|10584.75|10582.71|10582.71|0
1646138520000|2022-03-01 12:42:00|10584.72|10584.72|10583.78|10583.78|10584.9|10584.9|10583.6|10583.6|0
1646138530000|2022-03-01 12:42:10|10582.99|10582.99|10581.75|10581.75|10582.99|10582.99|10581.75|10581.75|0
1646138540000|2022-03-01 12:42:20|10581.04|10581.04|10580.59|10580.59|10581.15|10581.15|10580.59|10580.59|0
1646138550000|2022-03-01 12:42:30|10580.7|10580.7|10580.7|10580.7|10580.81|10580.81|10580.7|10580.7|0
1646138560000|2022-03-01 12:42:40|10581.14|10581.14|10580.68|10580.68|10581.14|10581.14|10579.99|10579.99|0
1646138570000|2022-03-01 12:42:50|10580.57|10580.57|10580.57|10580.57|10580.57|10580.57|10580.57|10580.57|0
1646138580000|2022-03-01 12:43:00|10580.13|10580.13|10580.84|10580.84|10580.84|10580.84|10580.13|10580.13|0
1646138590000|2022-03-01 12:43:10|10581.08|10581.08|10581.08|10581.08|10581.17|10581.17|10581.08|10581.08|0
1646138600000|2022-03-01 12:43:20|10580.39|10580.39|10582.21|10582.21|10582.21|10582.21|10580.39|10580.39|0
1646138610000|2022-03-01 12:43:30|10582.59|10582.59|10582.87|10582.87|10582.87|10582.87|10582.59|10582.59|0
1646138620000|2022-03-01 12:43:40|10583.19|10583.19|10583.1|10583.1|10583.34|10583.34|10582.88|10582.88|0
1646138640000|2022-03-01 12:44:00|10582.94|10582.94|10582.36|10582.36|10582.94|10582.94|10582.15|10582.15|0
1646138650000|2022-03-01 12:44:10|10582.45|10582.45|10582.93|10582.93|10582.93|10582.93|10582.24|10582.24|0
1646138670000|2022-03-01 12:44:30|10583.26|10583.26|10583.18|10583.18|10583.26|10583.26|10583.18|10583.18|0
1646138680000|2022-03-01 12:44:40|10583.58|10583.58|10583.39|10583.39|10583.58|10583.58|10583.39|10583.39|0
1646138690000|2022-03-01 12:44:50|10583.26|10583.26|10583.26|10583.26|10583.26|10583.26|10583.26|10583.26|0
1646138700000|2022-03-01 12:45:00|10583.18|10583.18|10583|10583|10583.5|10583.5|10583|10583|0
1646138710000|2022-03-01 12:45:10|10583.71|10583.71|10583.71|10583.71|10583.71|10583.71|10583.71|10583.71|0
1646138720000|2022-03-01 12:45:20|10583.89|10583.89|10582.63|10582.63|10583.89|10583.89|10582.63|10582.63|0
1646138730000|2022-03-01 12:45:30|10582.79|10582.79|10582.9|10582.9|10582.9|10582.9|10582.54|10582.54|0
1646138740000|2022-03-01 12:45:40|10583.27|10583.27|10583.03|10583.03|10583.27|10583.27|10582.95|10582.95|0
1646138750000|2022-03-01 12:45:50|10583.35|10583.35|10584.58|10584.58|10584.58|10584.58|10583.35|10583.35|0
1646138760000|2022-03-01 12:46:00|10584.88|10584.88|10585.87|10585.87|10585.87|10585.87|10584.46|10584.46|0
1646138770000|2022-03-01 12:46:10|10586.4|10586.4|10586.94|10586.94|10586.94|10586.94|10586.4|10586.4|0
1646138780000|2022-03-01 12:46:20|10586.5|10586.5|10586.5|10586.5|10586.5|10586.5|10586.5|10586.5|0
1646138790000|2022-03-01 12:46:30|10586.26|10586.26|10586.68|10586.68|10587.05|10587.05|10586.26|10586.26|0
1646138800000|2022-03-01 12:46:40|10586.84|10586.84|10586.84|10586.84|10586.84|10586.84|10586.84|10586.84|0
1646138810000|2022-03-01 12:46:50|10587.15|10587.15|10588.02|10588.02|10588.02|10588.02|10587.15|10587.15|0
1646138820000|2022-03-01 12:47:00|10586.41|10586.41|10586.84|10586.84|10586.84|10586.84|10586.19|10586.19|0
1646138830000|2022-03-01 12:47:10|10587.49|10587.49|10588.1|10588.1|10588.1|10588.1|10587.35|10587.35|0
1646138840000|2022-03-01 12:47:20|10587.66|10587.66|10586.71|10586.71|10587.66|10587.66|10586.71|10586.71|0
1646138850000|2022-03-01 12:47:30|10586.86|10586.86|10586.86|10586.86|10586.86|10586.86|10586.86|10586.86|0
1646138860000|2022-03-01 12:47:40|10587.4|10587.4|10587.09|10587.09|10587.54|10587.54|10587.09|10587.09|0
1646138870000|2022-03-01 12:47:50|10586.7|10586.7|10584.33|10584.33|10586.7|10586.7|10584.33|10584.33|0
1646138880000|2022-03-01 12:48:00|10584.64|10584.64|10583.16|10583.16|10584.64|10584.64|10583.16|10583.16|0
1646138890000|2022-03-01 12:48:10|10582.8|10582.8|10583.59|10583.59|10583.59|10583.59|10582.8|10582.8|0
1646138920000|2022-03-01 12:48:40|10583.29|10583.29|10583.29|10583.29|10583.29|10583.29|10583.29|10583.29|0
1646138930000|2022-03-01 12:48:50|10581.97|10581.97|10580.92|10580.92|10581.97|10581.97|10580.92|10580.92|0
1646138940000|2022-03-01 12:49:00|10580.06|10580.06|10579.67|10579.67|10580.06|10580.06|10579.67|10579.67|0
1646138950000|2022-03-01 12:49:10|10579.54|10579.54|10579.4|10579.4|10579.54|10579.54|10579.4|10579.4|0
1646138980000|2022-03-01 12:49:40|10579.59|10579.59|10579.44|10579.44|10579.87|10579.87|10579.44|10579.44|0
1646138990000|2022-03-01 12:49:50|10579.01|10579.01|10578.87|10578.87|10579.01|10579.01|10578.87|10578.87|0
1646139000000|2022-03-01 12:50:00|10578.56|10578.56|10578.14|10578.14|10579.24|10579.24|10578.14|10578.14|0
1646139010000|2022-03-01 12:50:10|10577.94|10577.94|10577.85|10577.85|10577.94|10577.94|10577.85|10577.85|0
1646139020000|2022-03-01 12:50:20|10577.74|10577.74|10577.74|10577.74|10577.74|10577.74|10577.74|10577.74|0
1646139040000|2022-03-01 12:50:40|10577.61|10577.61|10577.61|10577.61|10577.61|10577.61|10577.61|10577.61|0
1646139050000|2022-03-01 12:50:50|10577.25|10577.25|10577.25|10577.25|10577.25|10577.25|10577.25|10577.25|0
1646139060000|2022-03-01 12:51:00|10577.02|10577.02|10576.8|10576.8|10577.02|10577.02|10576.8|10576.8|0
1646139070000|2022-03-01 12:51:10|10577.36|10577.36|10577.36|10577.36|10577.36|10577.36|10577.36|10577.36|0
1646139090000|2022-03-01 12:51:30|10576.92|10576.92|10576.92|10576.92|10576.92|10576.92|10576.92|10576.92|0
1646139110000|2022-03-01 12:51:50|10576.69|10576.69|10576.69|10576.69|10576.69|10576.69|10576.69|10576.69|0
1646139120000|2022-03-01 12:52:00|10577.48|10577.48|10577.85|10577.85|10577.85|10577.85|10577.3|10577.3|0
1646139130000|2022-03-01 12:52:10|10578.29|10578.29|10578.63|10578.63|10578.63|10578.63|10578.29|10578.29|0
1646139140000|2022-03-01 12:52:20|10577.77|10577.77|10574.78|10574.78|10577.77|10577.77|10574.78|10574.78|0
1646139150000|2022-03-01 12:52:30|10575.24|10575.24|10574.79|10574.79|10575.24|10575.24|10574.79|10574.79|0
1646139160000|2022-03-01 12:52:40|10574.36|10574.36|10574.36|10574.36|10574.36|10574.36|10574.36|10574.36|0
1646139170000|2022-03-01 12:52:50|10574|10574|10574|10574|10574|10574|10574|10574|0
1646139180000|2022-03-01 12:53:00|10573.57|10573.57|10572.31|10572.31|10573.57|10573.57|10572.31|10572.31|0
1646139190000|2022-03-01 12:53:10|10572.61|10572.61|10571.87|10571.87|10572.61|10572.61|10571.87|10571.87|0
1646139200000|2022-03-01 12:53:20|10571.59|10571.59|10570.01|10570.01|10571.59|10571.59|10570.01|10570.01|0
1646139210000|2022-03-01 12:53:30|10570.56|10570.56|10570.75|10570.75|10570.75|10570.75|10570.56|10570.56|0
1646139220000|2022-03-01 12:53:40|10571.54|10571.54|10571.54|10571.54|10571.54|10571.54|10571.54|10571.54|0
1646139240000|2022-03-01 12:54:00|10571.79|10571.79|10570.92|10570.92|10571.79|10571.79|10570.92|10570.92|0
1646139250000|2022-03-01 12:54:10|10570.6|10570.6|10571.94|10571.94|10571.94|10571.94|10570.42|10570.42|0
1646139260000|2022-03-01 12:54:20|10571.76|10571.76|10571.87|10571.87|10571.87|10571.87|10571.76|10571.76|0
1646139280000|2022-03-01 12:54:40|10572.05|10572.05|10572.05|10572.05|10572.05|10572.05|10572.05|10572.05|0
1646139290000|2022-03-01 12:54:50|10572.3|10572.3|10572.3|10572.3|10572.3|10572.3|10572.3|10572.3|0
1646139300000|2022-03-01 12:55:00|10572.53|10572.53|10572.76|10572.76|10572.76|10572.76|10572.53|10572.53|0
1646139310000|2022-03-01 12:55:10|10572.94|10572.94|10573.37|10573.37|10573.37|10573.37|10572.94|10572.94|0
1646139320000|2022-03-01 12:55:20|10573.15|10573.15|10573.15|10573.15|10573.15|10573.15|10573.15|10573.15|0
1646139330000|2022-03-01 12:55:30|10573.03|10573.03|10573.26|10573.26|10573.26|10573.26|10573.03|10573.03|0
1646139340000|2022-03-01 12:55:40|10573.15|10573.15|10573.15|10573.15|10573.15|10573.15|10573.15|10573.15|0
1646139350000|2022-03-01 12:55:50|10572.97|10572.97|10572.97|10572.97|10572.97|10572.97|10572.97|10572.97|0
1646139360000|2022-03-01 12:56:00|10572.62|10572.62|10571.52|10571.52|10572.62|10572.62|10571.52|10571.52|0
1646139370000|2022-03-01 12:56:10|10572.31|10572.31|10572.25|10572.25|10572.41|10572.41|10572.25|10572.25|0
1646139380000|2022-03-01 12:56:20|10572|10572|10573.06|10573.06|10573.06|10573.06|10572|10572|0
1646139390000|2022-03-01 12:56:30|10572.86|10572.86|10572.45|10572.45|10572.86|10572.86|10572.45|10572.45|0
1646139410000|2022-03-01 12:56:50|10572.27|10572.27|10569.44|10569.44|10572.27|10572.27|10569.44|10569.44|0
1646139420000|2022-03-01 12:57:00|10569.25|10569.25|10569.25|10569.25|10569.25|10569.25|10569.25|10569.25|0
1646139430000|2022-03-01 12:57:10|10568.92|10568.92|10568.96|10568.96|10569.08|10569.08|10568.79|10568.79|0
1646139440000|2022-03-01 12:57:20|10569.14|10569.14|10569.29|10569.29|10569.29|10569.29|10569.14|10569.14|0
1646139470000|2022-03-01 12:57:50|10569.39|10569.39|10569.39|10569.39|10569.39|10569.39|10569.39|10569.39|0
1646139480000|2022-03-01 12:58:00|10568.96|10568.96|10568.84|10568.84|10568.96|10568.96|10568.84|10568.84|0
1646139500000|2022-03-01 12:58:20|10568.73|10568.73|10568.94|10568.94|10569.1|10569.1|10568.59|10568.59|0
1646139510000|2022-03-01 12:58:30|10570.52|10570.52|10570.6|10570.6|10570.6|10570.6|10569.57|10569.57|0
1646139530000|2022-03-01 12:58:50|10570.41|10570.41|10569.85|10569.85|10571.29|10571.29|10569.85|10569.85|0
1646139540000|2022-03-01 12:59:00|10569.76|10569.76|10569.76|10569.76|10569.76|10569.76|10569.76|10569.76|0
1646139550000|2022-03-01 12:59:10|10569.9|10569.9|10570.1|10570.1|10570.1|10570.1|10569.9|10569.9|0
1646139560000|2022-03-01 12:59:20|10569.91|10569.91|10569.84|10569.84|10570.07|10570.07|10569.73|10569.73|0
1646139580000|2022-03-01 12:59:40|10570.27|10570.27|10570.27|10570.27|10570.27|10570.27|10570.27|10570.27|0
1646139590000|2022-03-01 12:59:50|10570.48|10570.48|10570.36|10570.36|10570.48|10570.48|10568.9|10568.9|0
1646139600000|2022-03-01 13:00:00|10571.15|10571.15|10571.15|10571.15|10571.15|10571.15|10571.15|10571.15|0
1646139630000|2022-03-01 13:00:30|10570.21|10570.21|10570.21|10570.21|10570.21|10570.21|10570.21|10570.21|0
1646139640000|2022-03-01 13:00:40|10569.42|10569.42|10569.86|10569.86|10569.86|10569.86|10569.42|10569.42|0
1646139650000|2022-03-01 13:00:50|10569.97|10569.97|10569.97|10569.97|10569.97|10569.97|10569.97|10569.97|0
1646139660000|2022-03-01 13:01:00|10570.2|10570.2|10569.96|10569.96|10570.2|10570.2|10569.96|10569.96|0
1646139670000|2022-03-01 13:01:10|10569.88|10569.88|10569.69|10569.69|10569.9|10569.9|10569.69|10569.69|0
1646139680000|2022-03-01 13:01:20|10569.88|10569.88|10567.92|10567.92|10569.98|10569.98|10567.92|10567.92|0
1646139690000|2022-03-01 13:01:30|10567.56|10567.56|10567.56|10567.56|10567.56|10567.56|10567.56|10567.56|0
1646139700000|2022-03-01 13:01:40|10567.46|10567.46|10567.37|10567.37|10567.46|10567.46|10567.37|10567.37|0
1646139710000|2022-03-01 13:01:50|10567.07|10567.07|10566.33|10566.33|10567.38|10567.38|10566.33|10566.33|0
1646139720000|2022-03-01 13:02:00|10566.18|10566.18|10566.48|10566.48|10566.48|10566.48|10566.18|10566.18|0
1646139730000|2022-03-01 13:02:10|10566.32|10566.32|10564.68|10564.68|10566.63|10566.63|10564.46|10564.46|0
1646139740000|2022-03-01 13:02:20|10564.43|10564.43|10564.34|10564.34|10564.43|10564.43|10564.23|10564.23|0
1646139750000|2022-03-01 13:02:30|10563.9|10563.9|10562.74|10562.74|10563.9|10563.9|10562.74|10562.74|0
1646139760000|2022-03-01 13:02:40|10562.66|10562.66|10556.7|10556.7|10562.66|10562.66|10556.7|10556.7|0
1646139770000|2022-03-01 13:02:50|10556.49|10556.49|10554.12|10554.12|10556.49|10556.49|10554.12|10554.12|0
1646139780000|2022-03-01 13:03:00|10553.82|10553.82|10552.91|10552.91|10553.87|10553.87|10552.91|10552.91|0
1646139790000|2022-03-01 13:03:10|10553.17|10553.17|10553.17|10553.17|10553.37|10553.37|10553.17|10553.17|0
1646139800000|2022-03-01 13:03:20|10552.22|10552.22|10553.26|10553.26|10553.26|10553.26|10552.04|10552.04|0
1646139810000|2022-03-01 13:03:30|10553.72|10553.72|10557.2|10557.2|10557.2|10557.2|10553.72|10553.72|0
1646139820000|2022-03-01 13:03:40|10557.35|10557.35|10556.17|10556.17|10557.54|10557.54|10556.17|10556.17|0
1646139830000|2022-03-01 13:03:50|10556.02|10556.02|10554.9|10554.9|10556.02|10556.02|10554.9|10554.9|0
1646139840000|2022-03-01 13:04:00|10555.15|10555.15|10555.24|10555.24|10555.5|10555.5|10555.15|10555.15|0
1646139850000|2022-03-01 13:04:10|10555.56|10555.56|10556.1|10556.1|10556.1|10556.1|10555.56|10555.56|0
1646139860000|2022-03-01 13:04:20|10556.32|10556.32|10556.32|10556.32|10556.32|10556.32|10556.32|10556.32|0
1646139870000|2022-03-01 13:04:30|10556.52|10556.52|10556.32|10556.32|10556.52|10556.52|10556.32|10556.32|0
1646139880000|2022-03-01 13:04:40|10556.46|10556.46|10556.46|10556.46|10556.46|10556.46|10556.46|10556.46|0
1646139890000|2022-03-01 13:04:50|10556.92|10556.92|10556.92|10556.92|10556.92|10556.92|10556.92|10556.92|0
1646139900000|2022-03-01 13:05:00|10557.35|10557.35|10555.06|10555.06|10557.52|10557.52|10555.06|10555.06|0
1646139910000|2022-03-01 13:05:10|10554.87|10554.87|10554.87|10554.87|10554.87|10554.87|10554.87|10554.87|0
1646139920000|2022-03-01 13:05:20|10554.5|10554.5|10552.64|10552.64|10554.5|10554.5|10552.64|10552.64|0
1646139930000|2022-03-01 13:05:30|10552.85|10552.85|10552.85|10552.85|10552.85|10552.85|10552.85|10552.85|0
1646139940000|2022-03-01 13:05:40|10552.64|10552.64|10552.64|10552.64|10552.64|10552.64|10552.64|10552.64|0
1646139950000|2022-03-01 13:05:50|10552.93|10552.93|10552.93|10552.93|10552.93|10552.93|10552.93|10552.93|0
1646139960000|2022-03-01 13:06:00|10553.12|10553.12|10552.69|10552.69|10553.12|10553.12|10552.69|10552.69|0
1646139990000|2022-03-01 13:06:30|10552.06|10552.06|10550.18|10550.18|10552.06|10552.06|10550.18|10550.18|0
1646140000000|2022-03-01 13:06:40|10549.86|10549.86|10549.86|10549.86|10549.86|10549.86|10549.86|10549.86|0
1646140010000|2022-03-01 13:06:50|10548.61|10548.61|10548.08|10548.08|10548.61|10548.61|10548.08|10548.08|0
1646140020000|2022-03-01 13:07:00|10547.39|10547.39|10547.39|10547.39|10547.39|10547.39|10547.39|10547.39|0
1646140030000|2022-03-01 13:07:10|10547.14|10547.14|10547.44|10547.44|10547.44|10547.44|10547.14|10547.14|0
1646140040000|2022-03-01 13:07:20|10548.23|10548.23|10548.92|10548.92|10548.92|10548.92|10548.23|10548.23|0
1646140050000|2022-03-01 13:07:30|10549.11|10549.11|10548.68|10548.68|10549.3|10549.3|10548.68|10548.68|0
1646140060000|2022-03-01 13:07:40|10548.87|10548.87|10548.97|10548.97|10548.97|10548.97|10548.87|10548.87|0
1646140070000|2022-03-01 13:07:50|10549.12|10549.12|10549.12|10549.12|10549.12|10549.12|10549.12|10549.12|0
1646140080000|2022-03-01 13:08:00|10548.24|10548.24|10547.1|10547.1|10548.24|10548.24|10547.1|10547.1|0
1646140090000|2022-03-01 13:08:10|10546.97|10546.97|10546.97|10546.97|10546.97|10546.97|10546.97|10546.97|0
1646140100000|2022-03-01 13:08:20|10546.26|10546.26|10546.26|10546.26|10546.26|10546.26|10546.26|10546.26|0
1646140110000|2022-03-01 13:08:30|10546.72|10546.72|10546.19|10546.19|10546.72|10546.72|10546.19|10546.19|0
1646140120000|2022-03-01 13:08:40|10545.65|10545.65|10543.6|10543.6|10545.65|10545.65|10543.6|10543.6|0
1646140130000|2022-03-01 13:08:50|10543.42|10543.42|10543.11|10543.11|10543.86|10543.86|10543.1|10543.1|0
1646140140000|2022-03-01 13:09:00|10544|10544|10544.08|10544.08|10544.37|10544.37|10544|10544|0
1646140150000|2022-03-01 13:09:10|10543.16|10543.16|10543.31|10543.31|10543.31|10543.31|10542.45|10542.45|0
1646140160000|2022-03-01 13:09:20|10544.02|10544.02|10551|10551|10551|10551|10543.66|10543.66|0
1646140170000|2022-03-01 13:09:30|10552.77|10552.77|10554.12|10554.12|10554.12|10554.12|10552.77|10552.77|0
1646140180000|2022-03-01 13:09:40|10553.86|10553.86|10550.8|10550.8|10554.12|10554.12|10550.8|10550.8|0
1646140190000|2022-03-01 13:09:50|10549.92|10549.92|10549.77|10549.77|10549.92|10549.92|10549.77|10549.77|0
1646140200000|2022-03-01 13:10:00|10549.4|10549.4|10548.61|10548.61|10549.4|10549.4|10548.61|10548.61|0
1646140230000|2022-03-01 13:10:30|10548.36|10548.36|10548.36|10548.36|10548.36|10548.36|10548.36|10548.36|0
1646140240000|2022-03-01 13:10:40|10546.78|10546.78|10546.78|10546.78|10546.78|10546.78|10546.78|10546.78|0
1646140250000|2022-03-01 13:10:50|10546.48|10546.48|10546.48|10546.48|10546.48|10546.48|10546.48|10546.48|0
1646140260000|2022-03-01 13:11:00|10545.05|10545.05|10545.05|10545.05|10545.05|10545.05|10545.05|10545.05|0
1646140270000|2022-03-01 13:11:10|10545.37|10545.37|10543.67|10543.67|10545.68|10545.68|10543.67|10543.67|0
1646140280000|2022-03-01 13:11:20|10543.88|10543.88|10544.51|10544.51|10544.51|10544.51|10543.88|10543.88|0
1646140290000|2022-03-01 13:11:30|10544.26|10544.26|10544.1|10544.1|10544.26|10544.26|10544.1|10544.1|0
1646140310000|2022-03-01 13:11:50|10544.89|10544.89|10544.89|10544.89|10544.89|10544.89|10544.89|10544.89|0
1646140320000|2022-03-01 13:12:00|10544.26|10544.26|10543.14|10543.14|10544.6|10544.6|10543.02|10543.02|0
1646140330000|2022-03-01 13:12:10|10543.36|10543.36|10545.31|10545.31|10545.31|10545.31|10542.7|10542.7|0
1646140340000|2022-03-01 13:12:20|10546.02|10546.02|10546.47|10546.47|10546.47|10546.47|10546.02|10546.02|0
1646140350000|2022-03-01 13:12:30|10546.79|10546.79|10546.79|10546.79|10546.79|10546.79|10546.79|10546.79|0
1646140360000|2022-03-01 13:12:40|10546.53|10546.53|10546.53|10546.53|10546.53|10546.53|10546.53|10546.53|0
1646140380000|2022-03-01 13:13:00|10546.74|10546.74|10548|10548|10548|10548|10546.74|10546.74|0
1646140390000|2022-03-01 13:13:10|10548.62|10548.62|10548.62|10548.62|10548.62|10548.62|10548.62|10548.62|0
1646140400000|2022-03-01 13:13:20|10548.71|10548.71|10548.71|10548.71|10548.71|10548.71|10548.71|10548.71|0
1646140410000|2022-03-01 13:13:30|10550.3|10550.3|10551.2|10551.2|10551.2|10551.2|10550.3|10550.3|0
1646140430000|2022-03-01 13:13:50|10551.06|10551.06|10551.85|10551.85|10551.85|10551.85|10551.06|10551.06|0
1646140440000|2022-03-01 13:14:00|10551.41|10551.41|10551.52|10551.52|10551.71|10551.71|10551.41|10551.41|0
1646140450000|2022-03-01 13:14:10|10550.9|10550.9|10552.25|10552.25|10552.25|10552.25|10550.58|10550.58|0
1646140460000|2022-03-01 13:14:20|10552.48|10552.48|10551.69|10551.69|10552.48|10552.48|10551.69|10551.69|0
1646140470000|2022-03-01 13:14:30|10551.79|10551.79|10551.79|10551.79|10551.79|10551.79|10551.79|10551.79|0
1646140480000|2022-03-01 13:14:40|10551|10551|10550.78|10550.78|10551.32|10551.32|10550.69|10550.69|0
1646140490000|2022-03-01 13:14:50|10549.9|10549.9|10549.67|10549.67|10549.9|10549.9|10549.67|10549.67|0
1646140500000|2022-03-01 13:15:00|10549.48|10549.48|10549.71|10549.71|10549.71|10549.71|10549.48|10549.48|0
1646140510000|2022-03-01 13:15:10|10549.94|10549.94|10551.27|10551.27|10551.27|10551.27|10549.94|10549.94|0
1646140520000|2022-03-01 13:15:20|10550.66|10550.66|10550.16|10550.16|10550.66|10550.66|10549.98|10549.98|0
1646140530000|2022-03-01 13:15:30|10550.53|10550.53|10550.26|10550.26|10550.53|10550.53|10550.26|10550.26|0
1646140540000|2022-03-01 13:15:40|10550.47|10550.47|10550.47|10550.47|10550.47|10550.47|10550.47|10550.47|0
1646140550000|2022-03-01 13:15:50|10550.79|10550.79|10550.79|10550.79|10550.79|10550.79|10550.79|10550.79|0
1646140560000|2022-03-01 13:16:00|10549.49|10549.49|10549.68|10549.68|10549.68|10549.68|10549.49|10549.49|0
1646140570000|2022-03-01 13:16:10|10550.21|10550.21|10550.21|10550.21|10550.21|10550.21|10550.21|10550.21|0
1646140590000|2022-03-01 13:16:30|10550.13|10550.13|10550.13|10550.13|10550.13|10550.13|10550.13|10550.13|0
1646140600000|2022-03-01 13:16:40|10550.02|10550.02|10550.44|10550.44|10550.44|10550.44|10550.02|10550.02|0
1646140610000|2022-03-01 13:16:50|10550.26|10550.26|10550.26|10550.26|10550.26|10550.26|10550.26|10550.26|0
1646140620000|2022-03-01 13:17:00|10549.82|10549.82|10549.82|10549.82|10549.82|10549.82|10549.82|10549.82|0
1646140630000|2022-03-01 13:17:10|10549.96|10549.96|10550.49|10550.49|10550.49|10550.49|10549.96|10549.96|0
1646140640000|2022-03-01 13:17:20|10550.92|10550.92|10550.48|10550.48|10550.92|10550.92|10550.48|10550.48|0
1646140660000|2022-03-01 13:17:40|10549.86|10549.86|10550.21|10550.21|10550.21|10550.21|10549.86|10549.86|0
1646140680000|2022-03-01 13:18:00|10550.03|10550.03|10550.03|10550.03|10550.03|10550.03|10550.03|10550.03|0
1646140690000|2022-03-01 13:18:10|10549.89|10549.89|10548.94|10548.94|10549.89|10549.89|10548.63|10548.63|0
1646140700000|2022-03-01 13:18:20|10549.16|10549.16|10549.17|10549.17|10549.47|10549.47|10549.16|10549.16|0
1646140710000|2022-03-01 13:18:30|10549.06|10549.06|10548.62|10548.62|10549.06|10549.06|10548.62|10548.62|0
1646140720000|2022-03-01 13:18:40|10548.41|10548.41|10548.41|10548.41|10548.41|10548.41|10548.41|10548.41|0
1646140730000|2022-03-01 13:18:50|10548.23|10548.23|10548.23|10548.23|10548.23|10548.23|10548.23|10548.23|0
1646140750000|2022-03-01 13:19:10|10548.08|10548.08|10549.66|10549.66|10549.66|10549.66|10548.08|10548.08|0
1646140760000|2022-03-01 13:19:20|10549.98|10549.98|10550.89|10550.89|10550.95|10550.95|10549.98|10549.98|0
1646140770000|2022-03-01 13:19:30|10551.12|10551.12|10551.87|10551.87|10551.87|10551.87|10551.12|10551.12|0
1646140780000|2022-03-01 13:19:40|10551.43|10551.43|10551.25|10551.25|10551.43|10551.43|10551.25|10551.25|0
1646140790000|2022-03-01 13:19:50|10548.88|10548.88|10548.25|10548.25|10549.19|10549.19|10548.25|10548.25|0
1646140810000|2022-03-01 13:20:10|10548.7|10548.7|10548.7|10548.7|10548.7|10548.7|10548.7|10548.7|0
1646140830000|2022-03-01 13:20:30|10548.52|10548.52|10548.2|10548.2|10548.52|10548.52|10548.06|10548.06|0
1646140840000|2022-03-01 13:20:40|10548.09|10548.09|10547.99|10547.99|10548.22|10548.22|10547.46|10547.46|0
1646140850000|2022-03-01 13:20:50|10547.76|10547.76|10547.76|10547.76|10547.76|10547.76|10547.76|10547.76|0
1646140860000|2022-03-01 13:21:00|10548.08|10548.08|10548.08|10548.08|10548.08|10548.08|10548.08|10548.08|0
1646140870000|2022-03-01 13:21:10|10548.39|10548.39|10547.93|10547.93|10548.39|10548.39|10547.93|10547.93|0
1646140880000|2022-03-01 13:21:20|10548.56|10548.56|10548.76|10548.76|10548.76|10548.76|10548.56|10548.56|0
1646140890000|2022-03-01 13:21:30|10549.08|10549.08|10548.32|10548.32|10549.08|10549.08|10548.32|10548.32|0
1646140900000|2022-03-01 13:21:40|10548.01|10548.01|10548.23|10548.23|10548.57|10548.57|10547.78|10547.78|0
1646140920000|2022-03-01 13:22:00|10547.44|10547.44|10547.44|10547.44|10547.44|10547.44|10547.44|10547.44|0
1646140930000|2022-03-01 13:22:10|10547.03|10547.03|10547.03|10547.03|10547.03|10547.03|10547.03|10547.03|0
1646140960000|2022-03-01 13:22:40|10547.21|10547.21|10549.41|10549.41|10549.41|10549.41|10546.85|10546.85|0
1646140970000|2022-03-01 13:22:50|10549.63|10549.63|10549.72|10549.72|10549.97|10549.97|10549.54|10549.54|0
1646141000000|2022-03-01 13:23:20|10549.61|10549.61|10549.61|10549.61|10549.61|10549.61|10549.61|10549.61|0
1646141010000|2022-03-01 13:23:30|10550.24|10550.24|10550.24|10550.24|10550.24|10550.24|10550.24|10550.24|0
1646141020000|2022-03-01 13:23:40|10550.09|10550.09|10550.41|10550.41|10550.41|10550.41|10550.09|10550.09|0
1646141030000|2022-03-01 13:23:50|10550.18|10550.18|10550.18|10550.18|10550.18|10550.18|10550.18|10550.18|0
1646141040000|2022-03-01 13:24:00|10550.57|10550.57|10550.7|10550.7|10550.7|10550.7|10550.57|10550.57|0
1646141050000|2022-03-01 13:24:10|10550.86|10550.86|10550.86|10550.86|10550.86|10550.86|10550.86|10550.86|0
1646141060000|2022-03-01 13:24:20|10551.04|10551.04|10551.22|10551.22|10551.22|10551.22|10551.04|10551.04|0
1646141070000|2022-03-01 13:24:30|10551.11|10551.11|10554.39|10554.39|10554.39|10554.39|10551.11|10551.11|0
1646141080000|2022-03-01 13:24:40|10554.52|10554.52|10555.31|10555.31|10555.31|10555.31|10554.52|10554.52|0
1646141090000|2022-03-01 13:24:50|10556.18|10556.18|10556.18|10556.18|10556.18|10556.18|10556.18|10556.18|0
1646141100000|2022-03-01 13:25:00|10556.49|10556.49|10560.39|10560.39|10560.39|10560.39|10556.18|10556.18|0
1646141110000|2022-03-01 13:25:10|10560.25|10560.25|10562.94|10562.94|10562.94|10562.94|10560.25|10560.25|0
1646141120000|2022-03-01 13:25:20|10563.25|10563.25|10564.25|10564.25|10564.25|10564.25|10563.25|10563.25|0
1646141130000|2022-03-01 13:25:30|10564.11|10564.11|10564.41|10564.41|10564.41|10564.41|10564.11|10564.11|0
1646141140000|2022-03-01 13:25:40|10564.66|10564.66|10564.68|10564.68|10564.83|10564.83|10564.66|10564.66|0
1646141150000|2022-03-01 13:25:50|10564.37|10564.37|10563.12|10563.12|10564.37|10564.37|10563.12|10563.12|0
1646141160000|2022-03-01 13:26:00|10562.94|10562.94|10562.75|10562.75|10562.94|10562.94|10562.75|10562.75|0
1646141170000|2022-03-01 13:26:10|10562.86|10562.86|10561.61|10561.61|10562.86|10562.86|10561.61|10561.61|0
1646141180000|2022-03-01 13:26:20|10561.76|10561.76|10561.86|10561.86|10561.86|10561.86|10561.76|10561.76|0
1646141190000|2022-03-01 13:26:30|10561.76|10561.76|10560.51|10560.51|10561.76|10561.76|10560.51|10560.51|0
1646141200000|2022-03-01 13:26:40|10561.22|10561.22|10561.22|10561.22|10561.22|10561.22|10561.22|10561.22|0
1646141210000|2022-03-01 13:26:50|10560.51|10560.51|10560.81|10560.81|10560.81|10560.81|10560.51|10560.51|0
1646141220000|2022-03-01 13:27:00|10561.69|10561.69|10561.88|10561.88|10561.88|10561.88|10561.69|10561.69|0
1646141240000|2022-03-01 13:27:20|10562.67|10562.67|10563.53|10563.53|10564.41|10564.41|10562.67|10562.67|0
1646141250000|2022-03-01 13:27:30|10563.1|10563.1|10563.1|10563.1|10563.1|10563.1|10563.1|10563.1|0
1646141270000|2022-03-01 13:27:50|10563.35|10563.35|10564.06|10564.06|10564.06|10564.06|10563.35|10563.35|0
1646141280000|2022-03-01 13:28:00|10564.32|10564.32|10564.57|10564.57|10564.57|10564.57|10564.32|10564.32|0
1646141300000|2022-03-01 13:28:20|10564.88|10564.88|10564.88|10564.88|10564.88|10564.88|10564.88|10564.88|0
1646141310000|2022-03-01 13:28:30|10565.05|10565.05|10564.26|10564.26|10565.05|10565.05|10564.26|10564.26|0
1646141320000|2022-03-01 13:28:40|10564.77|10564.77|10564.77|10564.77|10564.77|10564.77|10564.77|10564.77|0
1646141330000|2022-03-01 13:28:50|10565.02|10565.02|10578.73|10578.73|10578.73|10578.73|10565.02|10565.02|0
1646141340000|2022-03-01 13:29:00|10579.03|10579.03|10579.2|10579.2|10579.2|10579.2|10579.03|10579.03|0
1646141350000|2022-03-01 13:29:10|10578.02|10578.02|10579.16|10579.16|10579.16|10579.16|10578.02|10578.02|0
1646141360000|2022-03-01 13:29:20|10579.53|10579.53|10580.8|10580.8|10580.8|10580.8|10579.53|10579.53|0
1646141370000|2022-03-01 13:29:30|10581.03|10581.03|10584.36|10584.36|10584.36|10584.36|10581.03|10581.03|0
1646141380000|2022-03-01 13:29:40|10584.92|10584.92|10584.04|10584.04|10584.92|10584.92|10584.04|10584.04|0
1646141390000|2022-03-01 13:29:50|10584.35|10584.35|10586.57|10586.57|10586.57|10586.57|10583.47|10583.47|0
1646141400000|2022-03-01 13:30:00|10588.82|10588.82|10589.34|10589.34|10590.2|10590.2|10588.82|10588.82|0
1646141410000|2022-03-01 13:30:10|10588.45|10588.45|10589.41|10589.41|10589.41|10589.41|10588.45|10588.45|0
1646141420000|2022-03-01 13:30:20|10588.97|10588.97|10588.97|10588.97|10588.97|10588.97|10588.97|10588.97|0
1646141430000|2022-03-01 13:30:30|10589.28|10589.28|10591.17|10591.17|10591.17|10591.17|10589.28|10589.28|0
1646141440000|2022-03-01 13:30:40|10590.73|10590.73|10589.35|10589.35|10590.73|10590.73|10589.35|10589.35|0
1646141450000|2022-03-01 13:30:50|10588.56|10588.56|10586.33|10586.33|10588.56|10588.56|10586.17|10586.17|0
1646141460000|2022-03-01 13:31:00|10585.45|10585.45|10584.95|10584.95|10585.45|10585.45|10584.8|10584.8|0
1646141470000|2022-03-01 13:31:10|10584.5|10584.5|10585.55|10585.55|10585.55|10585.55|10584.5|10584.5|0
1646141490000|2022-03-01 13:31:30|10585.29|10585.29|10584.22|10584.22|10585.29|10585.29|10584.22|10584.22|0
1646141500000|2022-03-01 13:31:40|10584.45|10584.45|10584.45|10584.45|10584.45|10584.45|10584.45|10584.45|0
1646141510000|2022-03-01 13:31:50|10583.66|10583.66|10583.66|10583.66|10583.66|10583.66|10583.66|10583.66|0
1646141520000|2022-03-01 13:32:00|10583.33|10583.33|10585|10585|10585|10585|10583.33|10583.33|0
1646141530000|2022-03-01 13:32:10|10584.56|10584.56|10584.56|10584.56|10584.56|10584.56|10584.56|10584.56|0
1646141540000|2022-03-01 13:32:20|10585.28|10585.28|10585.46|10585.46|10585.46|10585.46|10585.28|10585.28|0
1646141550000|2022-03-01 13:32:30|10585.71|10585.71|10585.02|10585.02|10586.5|10586.5|10585.02|10585.02|0
1646141560000|2022-03-01 13:32:40|10584.68|10584.68|10585.22|10585.22|10585.22|10585.22|10584.68|10584.68|0
1646141570000|2022-03-01 13:32:50|10585.85|10585.85|10586.88|10586.88|10586.88|10586.88|10585.85|10585.85|0
1646141580000|2022-03-01 13:33:00|10587.01|10587.01|10588.28|10588.28|10588.72|10588.72|10587.01|10587.01|0
1646141590000|2022-03-01 13:33:10|10589.16|10589.16|10590.48|10590.48|10590.48|10590.48|10589.16|10589.16|0
1646141600000|2022-03-01 13:33:20|10590.25|10590.25|10591.14|10591.14|10591.14|10591.14|10590.25|10590.25|0
1646141610000|2022-03-01 13:33:30|10591.45|10591.45|10591.45|10591.45|10591.45|10591.45|10591.45|10591.45|0
1646141620000|2022-03-01 13:33:40|10591.68|10591.68|10591.91|10591.91|10591.91|10591.91|10591.68|10591.68|0
1646141630000|2022-03-01 13:33:50|10592.41|10592.41|10596.93|10596.93|10596.93|10596.93|10592.41|10592.41|0
1646141640000|2022-03-01 13:34:00|10597.41|10597.41|10601.04|10601.04|10601.04|10601.04|10597.41|10597.41|0
1646141650000|2022-03-01 13:34:10|10601.23|10601.23|10601.17|10601.17|10601.23|10601.23|10601.06|10601.06|0
1646141660000|2022-03-01 13:34:20|10601.6|10601.6|10602.82|10602.82|10602.82|10602.82|10601.6|10601.6|0
1646141670000|2022-03-01 13:34:30|10602.92|10602.92|10602.92|10602.92|10602.92|10602.92|10602.92|10602.92|0
1646141680000|2022-03-01 13:34:40|10603.03|10603.03|10603.97|10603.97|10603.97|10603.97|10603.03|10603.03|0
1646141700000|2022-03-01 13:35:00|10603.53|10603.53|10602.92|10602.92|10603.71|10603.71|10602.92|10602.92|0
1646141710000|2022-03-01 13:35:10|10602.83|10602.83|10602.46|10602.46|10602.89|10602.89|10602.2|10602.2|0
1646141720000|2022-03-01 13:35:20|10602.19|10602.19|10599.99|10599.99|10602.19|10602.19|10599.99|10599.99|0
1646141730000|2022-03-01 13:35:30|10600.17|10600.17|10600.17|10600.17|10600.17|10600.17|10600.17|10600.17|0
1646141740000|2022-03-01 13:35:40|10600.58|10600.58|10600.58|10600.58|10600.58|10600.58|10600.58|10600.58|0
1646141750000|2022-03-01 13:35:50|10600.22|10600.22|10599.99|10599.99|10600.22|10600.22|10599.99|10599.99|0
1646141760000|2022-03-01 13:36:00|10599.76|10599.76|10600.55|10600.55|10600.55|10600.55|10599.76|10599.76|0
1646141770000|2022-03-01 13:36:10|10601.34|10601.34|10602.89|10602.89|10603.14|10603.14|10601.34|10601.34|0
1646141780000|2022-03-01 13:36:20|10603.03|10603.03|10603.03|10603.03|10603.03|10603.03|10603.03|10603.03|0
1646141800000|2022-03-01 13:36:40|10602.95|10602.95|10602.95|10602.95|10602.95|10602.95|10602.95|10602.95|0
1646141810000|2022-03-01 13:36:50|10602.51|10602.51|10602.51|10602.51|10602.51|10602.51|10602.51|10602.51|0
1646141830000|2022-03-01 13:37:10|10602.64|10602.64|10602.64|10602.64|10602.64|10602.64|10602.64|10602.64|0
1646141840000|2022-03-01 13:37:20|10602.41|10602.41|10601.44|10601.44|10602.41|10602.41|10601.44|10601.44|0
1646141850000|2022-03-01 13:37:30|10601.54|10601.54|10601.92|10601.92|10602.15|10602.15|10601.04|10601.04|0
1646141870000|2022-03-01 13:37:50|10600.67|10600.67|10601.09|10601.09|10601.09|10601.09|10600.21|10600.21|0
1646141880000|2022-03-01 13:38:00|10601.27|10601.27|10601.27|10601.27|10601.27|10601.27|10601.27|10601.27|0
1646141900000|2022-03-01 13:38:20|10601.16|10601.16|10602.03|10602.03|10602.03|10602.03|10601.16|10601.16|0
1646141910000|2022-03-01 13:38:30|10602.26|10602.26|10602.26|10602.26|10602.26|10602.26|10602.26|10602.26|0
1646141920000|2022-03-01 13:38:40|10601.38|10601.38|10601.38|10601.38|10601.38|10601.38|10601.38|10601.38|0
1646141930000|2022-03-01 13:38:50|10600.66|10600.66|10600.4|10600.4|10600.66|10600.66|10599.97|10599.97|0
1646141950000|2022-03-01 13:39:10|10600.58|10600.58|10600.58|10600.58|10600.58|10600.58|10600.58|10600.58|0
1646141960000|2022-03-01 13:39:20|10600.87|10600.87|10602.87|10602.87|10602.87|10602.87|10600.87|10600.87|0
1646141970000|2022-03-01 13:39:30|10603.55|10603.55|10604.82|10604.82|10605.26|10605.26|10603.55|10603.55|0
1646141980000|2022-03-01 13:39:40|10605.25|10605.25|10608.26|10608.26|10608.26|10608.26|10605.25|10605.25|0
1646141990000|2022-03-01 13:39:50|10608.03|10608.03|10608.03|10608.03|10608.03|10608.03|10608.03|10608.03|0
1646142000000|2022-03-01 13:40:00|10608.68|10608.68|10609.2|10609.2|10609.2|10609.2|10608.45|10608.45|0
1646142010000|2022-03-01 13:40:10|10609.32|10609.32|10609.55|10609.55|10609.55|10609.55|10609.32|10609.32|0
1646142020000|2022-03-01 13:40:20|10609.64|10609.64|10610.31|10610.31|10610.31|10610.31|10609.64|10609.64|0
1646142040000|2022-03-01 13:40:40|10610.01|10610.01|10609.57|10609.57|10610.36|10610.36|10609.57|10609.57|0
1646142050000|2022-03-01 13:40:50|10609.39|10609.39|10608.17|10608.17|10609.39|10609.39|10607.72|10607.72|0
1646142060000|2022-03-01 13:41:00|10608.02|10608.02|10607.65|10607.65|10608.02|10608.02|10607.65|10607.65|0
1646142070000|2022-03-01 13:41:10|10607.5|10607.5|10607.5|10607.5|10607.5|10607.5|10607.5|10607.5|0
1646142080000|2022-03-01 13:41:20|10607.19|10607.19|10607.19|10607.19|10607.19|10607.19|10607.19|10607.19|0
1646142100000|2022-03-01 13:41:40|10607.72|10607.72|10608.22|10608.22|10608.22|10608.22|10607.72|10607.72|0
1646142110000|2022-03-01 13:41:50|10608.04|10608.04|10608.04|10608.04|10608.04|10608.04|10608.04|10608.04|0
1646142120000|2022-03-01 13:42:00|10607.25|10607.25|10607.25|10607.25|10607.25|10607.25|10607.25|10607.25|0
1646142130000|2022-03-01 13:42:10|10607.56|10607.56|10607.56|10607.56|10607.56|10607.56|10607.56|10607.56|0
1646142150000|2022-03-01 13:42:30|10607.36|10607.36|10607.36|10607.36|10607.36|10607.36|10607.36|10607.36|0
1646142160000|2022-03-01 13:42:40|10607.65|10607.65|10607.65|10607.65|10607.65|10607.65|10607.65|10607.65|0
1646142180000|2022-03-01 13:43:00|10607.88|10607.88|10607.88|10607.88|10607.88|10607.88|10607.88|10607.88|0
1646142200000|2022-03-01 13:43:20|10607.51|10607.51|10608.28|10608.28|10608.28|10608.28|10607.51|10607.51|0
1646142210000|2022-03-01 13:43:30|10609.16|10609.16|10611.48|10611.48|10611.48|10611.48|10609.16|10609.16|0
1646142220000|2022-03-01 13:43:40|10611.71|10611.71|10616.8|10616.8|10616.8|10616.8|10611.71|10611.71|0
1646142230000|2022-03-01 13:43:50|10617.26|10617.26|10617.16|10617.16|10617.26|10617.26|10616.97|10616.97|0
1646142240000|2022-03-01 13:44:00|10616.93|10616.93|10617.56|10617.56|10617.56|10617.56|10616.93|10616.93|0
1646142250000|2022-03-01 13:44:10|10617.99|10617.99|10617.99|10617.99|10617.99|10617.99|10617.99|10617.99|0
1646142280000|2022-03-01 13:44:40|10617.58|10617.58|10617.11|10617.11|10617.58|10617.58|10617.11|10617.11|0
1646142290000|2022-03-01 13:44:50|10617.9|10617.9|10617.47|10617.47|10617.9|10617.9|10617.47|10617.47|0
1646142300000|2022-03-01 13:45:00|10617.24|10617.24|10617.82|10617.82|10617.82|10617.82|10617.06|10617.06|0
1646142310000|2022-03-01 13:45:10|10618|10618|10616.92|10616.92|10618|10618|10616.92|10616.92|0
1646142320000|2022-03-01 13:45:20|10616.13|10616.13|10614.44|10614.44|10616.13|10616.13|10614.44|10614.44|0
1646142330000|2022-03-01 13:45:30|10614.69|10614.69|10613.59|10613.59|10614.69|10614.69|10613.59|10613.59|0
1646142340000|2022-03-01 13:45:40|10614.51|10614.51|10614.17|10614.17|10614.51|10614.51|10614.17|10614.17|0
1646142350000|2022-03-01 13:45:50|10613.86|10613.86|10613.21|10613.21|10614.09|10614.09|10613.21|10613.21|0
1646142360000|2022-03-01 13:46:00|10613.06|10613.06|10611.68|10611.68|10613.06|10613.06|10611.68|10611.68|0
1646142370000|2022-03-01 13:46:10|10610.82|10610.82|10609.63|10609.63|10611.04|10611.04|10609.63|10609.63|0
1646142380000|2022-03-01 13:46:20|10609.54|10609.54|10609.11|10609.11|10609.54|10609.54|10609.11|10609.11|0
1646142390000|2022-03-01 13:46:30|10608.84|10608.84|10607.21|10607.21|10608.84|10608.84|10607.21|10607.21|0
1646142400000|2022-03-01 13:46:40|10607.65|10607.65|10606.77|10606.77|10607.65|10607.65|10606.77|10606.77|0
1646142410000|2022-03-01 13:46:50|10607.21|10607.21|10607.1|10607.1|10607.21|10607.21|10607.1|10607.1|0
1646142420000|2022-03-01 13:47:00|10606.85|10606.85|10606.6|10606.6|10606.85|10606.85|10606.6|10606.6|0
1646142440000|2022-03-01 13:47:20|10606.91|10606.91|10606.91|10606.91|10606.91|10606.91|10606.91|10606.91|0
1646142450000|2022-03-01 13:47:30|10606.72|10606.72|10605.93|10605.93|10606.72|10606.72|10605.93|10605.93|0
1646142460000|2022-03-01 13:47:40|10605.6|10605.6|10603.59|10603.59|10605.6|10605.6|10603.59|10603.59|0
1646142480000|2022-03-01 13:48:00|10603.25|10603.25|10602.7|10602.7|10603.56|10603.56|10602.7|10602.7|0
1646142500000|2022-03-01 13:48:20|10602.81|10602.81|10602.81|10602.81|10602.81|10602.81|10602.81|10602.81|0
1646142510000|2022-03-01 13:48:30|10603.12|10603.12|10603.12|10603.12|10603.12|10603.12|10603.12|10603.12|0
1646142520000|2022-03-01 13:48:40|10602.24|10602.24|10602.24|10602.24|10602.24|10602.24|10602.24|10602.24|0
1646142530000|2022-03-01 13:48:50|10603.03|10603.03|10603.46|10603.46|10603.46|10603.46|10603.03|10603.03|0
1646142550000|2022-03-01 13:49:10|10602.52|10602.52|10602.03|10602.03|10602.52|10602.52|10602.03|10602.03|0
1646142580000|2022-03-01 13:49:40|10602.34|10602.34|10602.34|10602.34|10602.34|10602.34|10602.34|10602.34|0
1646142590000|2022-03-01 13:49:50|10602.25|10602.25|10602.11|10602.11|10602.47|10602.47|10602.11|10602.11|0
1646142600000|2022-03-01 13:50:00|10601.84|10601.84|10601.84|10601.84|10601.84|10601.84|10601.84|10601.84|0
1646142610000|2022-03-01 13:50:10|10601.63|10601.63|10599.8|10599.8|10601.63|10601.63|10599.8|10599.8|0
1646142620000|2022-03-01 13:50:20|10599.71|10599.71|10599.71|10599.71|10599.71|10599.71|10599.71|10599.71|0
1646142630000|2022-03-01 13:50:30|10600.28|10600.28|10601.08|10601.08|10601.08|10601.08|10600.28|10600.28|0
1646142640000|2022-03-01 13:50:40|10601.21|10601.21|10601.21|10601.21|10601.21|10601.21|10601.21|10601.21|0
1646142650000|2022-03-01 13:50:50|10599.61|10599.61|10600.91|10600.91|10600.91|10600.91|10599.61|10599.61|0
1646142660000|2022-03-01 13:51:00|10600.47|10600.47|10600.47|10600.47|10600.47|10600.47|10600.47|10600.47|0
1646142670000|2022-03-01 13:51:10|10600.24|10600.24|10600.6|10600.6|10601.15|10601.15|10600.24|10600.24|0
1646142690000|2022-03-01 13:51:30|10600.91|10600.91|10600.6|10600.6|10600.91|10600.91|10600.6|10600.6|0
1646142710000|2022-03-01 13:51:50|10600.51|10600.51|10601.19|10601.19|10601.19|10601.19|10600.51|10600.51|0
1646142720000|2022-03-01 13:52:00|10601.28|10601.28|10600.85|10600.85|10601.28|10601.28|10600.85|10600.85|0
1646142740000|2022-03-01 13:52:20|10600.77|10600.77|10600.5|10600.5|10600.77|10600.77|10600.5|10600.5|0
1646142750000|2022-03-01 13:52:30|10601.93|10601.93|10602.29|10602.29|10603|10603|10601.93|10601.93|0
1646142760000|2022-03-01 13:52:40|10601.98|10601.98|10602.29|10602.29|10602.29|10602.29|10601.98|10601.98|0
1646142780000|2022-03-01 13:53:00|10601.66|10601.66|10601.66|10601.66|10601.66|10601.66|10601.66|10601.66|0
1646142790000|2022-03-01 13:53:10|10602.45|10602.45|10602.66|10602.66|10602.66|10602.66|10602.45|10602.45|0
1646142810000|2022-03-01 13:53:30|10603.03|10603.03|10605.04|10605.04|10605.04|10605.04|10603.03|10603.03|0
1646142820000|2022-03-01 13:53:40|10605.92|10605.92|10606.38|10606.38|10606.38|10606.38|10605.92|10605.92|0
1646142830000|2022-03-01 13:53:50|10605.93|10605.93|10605.81|10605.81|10605.93|10605.93|10605.81|10605.81|0
1646142840000|2022-03-01 13:54:00|10605.37|10605.37|10604.74|10604.74|10605.37|10605.37|10604.74|10604.74|0
1646142860000|2022-03-01 13:54:20|10603.95|10603.95|10603.95|10603.95|10603.95|10603.95|10603.95|10603.95|0
1646142880000|2022-03-01 13:54:40|10603.26|10603.26|10602.21|10602.21|10603.26|10603.26|10601.76|10601.76|0
1646142890000|2022-03-01 13:54:50|10601.85|10601.85|10602.17|10602.17|10602.17|10602.17|10601.85|10601.85|0
1646142900000|2022-03-01 13:55:00|10602.96|10602.96|10602.63|10602.63|10603.09|10603.09|10602.63|10602.63|0
1646142910000|2022-03-01 13:55:10|10602.74|10602.74|10603.65|10603.65|10603.76|10603.76|10602.74|10602.74|0
1646142920000|2022-03-01 13:55:20|10603.36|10603.36|10603.36|10603.36|10603.36|10603.36|10603.36|10603.36|0
1646142930000|2022-03-01 13:55:30|10603.56|10603.56|10603.81|10603.81|10603.92|10603.92|10603.56|10603.56|0
1646142940000|2022-03-01 13:55:40|10602.79|10602.79|10603.53|10603.53|10603.53|10603.53|10602.56|10602.56|0
1646142950000|2022-03-01 13:55:50|10603.81|10603.81|10603.81|10603.81|10603.81|10603.81|10603.81|10603.81|0
1646142960000|2022-03-01 13:56:00|10602.34|10602.34|10602.34|10602.34|10602.34|10602.34|10602.34|10602.34|0
1646142970000|2022-03-01 13:56:10|10602.56|10602.56|10602.66|10602.66|10602.66|10602.66|10602.56|10602.56|0
1646142980000|2022-03-01 13:56:20|10602.35|10602.35|10602.14|10602.14|10602.35|10602.35|10602.14|10602.14|0
1646142990000|2022-03-01 13:56:30|10602.23|10602.23|10602.09|10602.09|10602.23|10602.23|10602.09|10602.09|0
1646143000000|2022-03-01 13:56:40|10602.52|10602.52|10601.76|10601.76|10602.52|10602.52|10601.45|10601.45|0
1646143020000|2022-03-01 13:57:00|10601.6|10601.6|10602.24|10602.24|10602.24|10602.24|10601.45|10601.45|0
1646143040000|2022-03-01 13:57:20|10602.15|10602.15|10602.15|10602.15|10602.15|10602.15|10602.15|10602.15|0
1646143050000|2022-03-01 13:57:30|10602.04|10602.04|10602.04|10602.04|10602.04|10602.04|10602.04|10602.04|0
1646143060000|2022-03-01 13:57:40|10601.68|10601.68|10601.9|10601.9|10601.99|10601.99|10601.68|10601.68|0
1646143080000|2022-03-01 13:58:00|10601.67|10601.67|10601.54|10601.54|10601.67|10601.67|10601.54|10601.54|0
1646143100000|2022-03-01 13:58:20|10601.25|10601.25|10601.02|10601.02|10601.25|10601.25|10601.02|10601.02|0
1646143120000|2022-03-01 13:58:40|10600.59|10600.59|10600.59|10600.59|10600.59|10600.59|10600.59|10600.59|0
1646143130000|2022-03-01 13:58:50|10600.16|10600.16|10600.23|10600.23|10600.37|10600.37|10600.16|10600.16|0
1646143140000|2022-03-01 13:59:00|10599.44|10599.44|10596.1|10596.1|10599.76|10599.76|10596.1|10596.1|0
1646143150000|2022-03-01 13:59:10|10596.84|10596.84|10596.31|10596.31|10597.29|10597.29|10596.07|10596.07|0
1646143170000|2022-03-01 13:59:30|10596.15|10596.15|10594.79|10594.79|10596.15|10596.15|10594.79|10594.79|0
1646143180000|2022-03-01 13:59:40|10594.65|10594.65|10592.99|10592.99|10594.65|10594.65|10592.99|10592.99|0
1646143190000|2022-03-01 13:59:50|10592.56|10592.56|10589.88|10589.88|10592.56|10592.56|10589.88|10589.88|0
1646143200000|2022-03-01 14:00:00|10589.61|10589.61|10589.23|10589.23|10589.61|10589.61|10589.23|10589.23|0
1646143220000|2022-03-01 14:00:20|10588.54|10588.54|10588.77|10588.77|10588.77|10588.77|10588.54|10588.54|0
1646143230000|2022-03-01 14:00:30|10589.08|10589.08|10590.94|10590.94|10591.58|10591.58|10589.08|10589.08|0
1646143240000|2022-03-01 14:00:40|10591.63|10591.63|10592.07|10592.07|10592.07|10592.07|10591.63|10591.63|0
1646143250000|2022-03-01 14:00:50|10591|10591|10591.3|10591.3|10591.3|10591.3|10591|10591|0
1646143260000|2022-03-01 14:01:00|10591.01|10591.01|10591.01|10591.01|10591.01|10591.01|10591.01|10591.01|0
1646143270000|2022-03-01 14:01:10|10590.87|10590.87|10592.78|10592.78|10592.78|10592.78|10590.66|10590.66|0
1646143280000|2022-03-01 14:01:20|10593.03|10593.03|10595.49|10595.49|10595.49|10595.49|10592.84|10592.84|0
1646143290000|2022-03-01 14:01:30|10595.92|10595.92|10595.92|10595.92|10596.24|10596.24|10595.92|10595.92|0
1646143300000|2022-03-01 14:01:40|10595.29|10595.29|10594.86|10594.86|10595.29|10595.29|10594.86|10594.86|0
1646143320000|2022-03-01 14:02:00|10594.43|10594.43|10594.43|10594.43|10594.43|10594.43|10594.43|10594.43|0
1646143330000|2022-03-01 14:02:10|10594.32|10594.32|10594.4|10594.4|10594.4|10594.4|10594.32|10594.32|0
1646143350000|2022-03-01 14:02:30|10594.71|10594.71|10594.62|10594.62|10595.26|10595.26|10594.62|10594.62|0
1646143360000|2022-03-01 14:02:40|10594.39|10594.39|10594.39|10594.39|10594.39|10594.39|10594.39|10594.39|0
1646143380000|2022-03-01 14:03:00|10594.21|10594.21|10593.07|10593.07|10594.21|10594.21|10593.07|10593.07|0
1646143390000|2022-03-01 14:03:10|10592.96|10592.96|10592.39|10592.39|10592.96|10592.96|10592.39|10592.39|0
1646143400000|2022-03-01 14:03:20|10591.6|10591.6|10590.39|10590.39|10591.6|10591.6|10590.39|10590.39|0
1646143410000|2022-03-01 14:03:30|10590.29|10590.29|10590.29|10590.29|10590.29|10590.29|10590.29|10590.29|0
1646143420000|2022-03-01 14:03:40|10590.48|10590.48|10590.48|10590.48|10590.48|10590.48|10590.48|10590.48|0
1646143430000|2022-03-01 14:03:50|10590.63|10590.63|10590.44|10590.44|10590.63|10590.63|10590.44|10590.44|0
1646143440000|2022-03-01 14:04:00|10590.87|10590.87|10587.3|10587.3|10590.87|10590.87|10587.3|10587.3|0
1646143450000|2022-03-01 14:04:10|10587.07|10587.07|10586.86|10586.86|10587.07|10587.07|10586.86|10586.86|0
1646143460000|2022-03-01 14:04:20|10586.45|10586.45|10586.45|10586.45|10586.45|10586.45|10586.45|10586.45|0
1646143470000|2022-03-01 14:04:30|10586.22|10586.22|10586.54|10586.54|10586.54|10586.54|10586.22|10586.22|0
1646143480000|2022-03-01 14:04:40|10585.66|10585.66|10585.21|10585.21|10585.66|10585.66|10585.21|10585.21|0
1646143490000|2022-03-01 14:04:50|10585.65|10585.65|10585.22|10585.22|10585.65|10585.65|10585.22|10585.22|0
1646143500000|2022-03-01 14:05:00|10585.3|10585.3|10585.01|10585.01|10585.3|10585.3|10585.01|10585.01|0
1646143520000|2022-03-01 14:05:20|10584.68|10584.68|10584.68|10584.68|10584.68|10584.68|10584.68|10584.68|0
1646143530000|2022-03-01 14:05:30|10584.18|10584.18|10584.18|10584.18|10584.18|10584.18|10584.18|10584.18|0
1646143540000|2022-03-01 14:05:40|10584.49|10584.49|10584.85|10584.85|10584.85|10584.85|10584.49|10584.49|0
1646143550000|2022-03-01 14:05:50|10585.54|10585.54|10585.54|10585.54|10585.54|10585.54|10585.54|10585.54|0
1646143560000|2022-03-01 14:06:00|10584.75|10584.75|10585.28|10585.28|10585.28|10585.28|10584.18|10584.18|0
1646143580000|2022-03-01 14:06:20|10585.42|10585.42|10585.42|10585.42|10585.42|10585.42|10584.99|10584.99|0
1646143590000|2022-03-01 14:06:30|10585.85|10585.85|10585.85|10585.85|10585.85|10585.85|10585.85|10585.85|0
1646143600000|2022-03-01 14:06:40|10585.69|10585.69|10585.82|10585.82|10585.82|10585.82|10585.55|10585.55|0
1646143610000|2022-03-01 14:06:50|10585.59|10585.59|10584.81|10584.81|10585.59|10585.59|10584.81|10584.81|0
1646143620000|2022-03-01 14:07:00|10584.91|10584.91|10586.28|10586.28|10586.28|10586.28|10584.81|10584.81|0
1646143630000|2022-03-01 14:07:10|10587.16|10587.16|10587.35|10587.35|10587.35|10587.35|10587.16|10587.16|0
1646143650000|2022-03-01 14:07:30|10588.14|10588.14|10590.1|10590.1|10590.1|10590.1|10588.14|10588.14|0
1646143660000|2022-03-01 14:07:40|10590.46|10590.46|10590.46|10590.46|10590.46|10590.46|10590.46|10590.46|0
1646143670000|2022-03-01 14:07:50|10590.66|10590.66|10589.53|10589.53|10590.85|10590.85|10589.53|10589.53|0
1646143690000|2022-03-01 14:08:10|10589.99|10589.99|10589.68|10589.68|10589.99|10589.99|10589.37|10589.37|0
1646143700000|2022-03-01 14:08:20|10589.89|10589.89|10589.89|10589.89|10589.89|10589.89|10589.89|10589.89|0
1646143710000|2022-03-01 14:08:30|10589.1|10589.1|10589.44|10589.44|10589.44|10589.44|10589.1|10589.1|0
1646143720000|2022-03-01 14:08:40|10589.25|10589.25|10589.37|10589.37|10589.58|10589.58|10589.25|10589.25|0
1646143730000|2022-03-01 14:08:50|10589|10589|10588.71|10588.71|10589.32|10589.32|10588.71|10588.71|0
1646143740000|2022-03-01 14:09:00|10589.25|10589.25|10586.96|10586.96|10589.25|10589.25|10586.96|10586.96|0
1646143750000|2022-03-01 14:09:10|10586.69|10586.69|10586.75|10586.75|10586.75|10586.75|10586.25|10586.25|0
1646143760000|2022-03-01 14:09:20|10585.96|10585.96|10586.12|10586.12|10586.12|10586.12|10585.96|10585.96|0
1646143780000|2022-03-01 14:09:40|10586.91|10586.91|10587.14|10587.14|10587.14|10587.14|10586.27|10586.27|0
1646143790000|2022-03-01 14:09:50|10587.22|10587.22|10587.22|10587.22|10587.22|10587.22|10587.22|10587.22|0
1646143800000|2022-03-01 14:10:00|10588.01|10588.01|10588.31|10588.31|10588.31|10588.31|10588|10588|0
1646143810000|2022-03-01 14:10:10|10588.23|10588.23|10588.09|10588.09|10588.23|10588.23|10588.09|10588.09|0
1646143820000|2022-03-01 14:10:20|10588.41|10588.41|10588.41|10588.41|10588.41|10588.41|10588.41|10588.41|0
1646143830000|2022-03-01 14:10:30|10588.11|10588.11|10588.39|10588.39|10588.39|10588.39|10588.09|10588.09|0
1646143840000|2022-03-01 14:10:40|10588.01|10588.01|10588.3|10588.3|10588.3|10588.3|10587.56|10587.56|0
1646143860000|2022-03-01 14:11:00|10588.11|10588.11|10588.11|10588.11|10588.11|10588.11|10588.11|10588.11|0
1646143900000|2022-03-01 14:11:40|10587.48|10587.48|10587.17|10587.17|10587.48|10587.48|10587.17|10587.17|0
1646143910000|2022-03-01 14:11:50|10587.96|10587.96|10588.78|10588.78|10589.01|10589.01|10587.96|10587.96|0
1646143920000|2022-03-01 14:12:00|10588.27|10588.27|10588.93|10588.93|10589.06|10589.06|10588.27|10588.27|0
1646143930000|2022-03-01 14:12:10|10588.75|10588.75|10589.37|10589.37|10589.54|10589.54|10588.75|10588.75|0
1646143940000|2022-03-01 14:12:20|10589.68|10589.68|10589.68|10589.68|10589.68|10589.68|10589.68|10589.68|0
1646143950000|2022-03-01 14:12:30|10589.77|10589.77|10589.46|10589.46|10589.77|10589.77|10589.46|10589.46|0
1646143960000|2022-03-01 14:12:40|10589.9|10589.9|10590.47|10590.47|10590.78|10590.78|10589.9|10589.9|0
1646143990000|2022-03-01 14:13:10|10590.65|10590.65|10590.65|10590.65|10590.65|10590.65|10590.65|10590.65|0
1646144000000|2022-03-01 14:13:20|10589.96|10589.96|10589.62|10589.62|10589.96|10589.96|10589.62|10589.62|0
1646144010000|2022-03-01 14:13:30|10589.85|10589.85|10589.85|10589.85|10589.85|10589.85|10589.85|10589.85|0
1646144020000|2022-03-01 14:13:40|10588.63|10588.63|10588.46|10588.46|10588.63|10588.63|10588.46|10588.46|0
1646144030000|2022-03-01 14:13:50|10588.33|10588.33|10588.46|10588.46|10588.46|10588.46|10588.33|10588.33|0
1646144040000|2022-03-01 14:14:00|10588.69|10588.69|10589.05|10589.05|10589.05|10589.05|10588.69|10588.69|0
1646144050000|2022-03-01 14:14:10|10588.94|10588.94|10589.17|10589.17|10589.4|10589.4|10588.94|10588.94|0
1646144060000|2022-03-01 14:14:20|10588.94|10588.94|10589.47|10589.47|10589.47|10589.47|10588.94|10588.94|0
1646144070000|2022-03-01 14:14:30|10589.27|10589.27|10589.27|10589.27|10589.27|10589.27|10588.86|10588.86|0
1646144080000|2022-03-01 14:14:40|10589.45|10589.45|10592.02|10592.02|10592.16|10592.16|10589.45|10589.45|0
1646144090000|2022-03-01 14:14:50|10592.74|10592.74|10592.74|10592.74|10592.74|10592.74|10592.74|10592.74|0
1646144100000|2022-03-01 14:15:00|10592.47|10592.47|10591.66|10591.66|10592.62|10592.62|10591.66|10591.66|0
1646144120000|2022-03-01 14:15:20|10591.39|10591.39|10591.84|10591.84|10591.84|10591.84|10591.39|10591.39|0
1646144140000|2022-03-01 14:15:40|10592.63|10592.63|10593.33|10593.33|10593.33|10593.33|10592.54|10592.54|0
1646144150000|2022-03-01 14:15:50|10594.12|10594.12|10593.97|10593.97|10594.12|10594.12|10593.97|10593.97|0
1646144160000|2022-03-01 14:16:00|10594.77|10594.77|10594.77|10594.77|10594.77|10594.77|10594.77|10594.77|0
1646144170000|2022-03-01 14:16:10|10595.18|10595.18|10593.51|10593.51|10595.18|10595.18|10593.51|10593.51|0
1646144180000|2022-03-01 14:16:20|10593.07|10593.07|10590.54|10590.54|10593.07|10593.07|10589.61|10589.61|0
1646144190000|2022-03-01 14:16:30|10590.32|10590.32|10590.67|10590.67|10590.95|10590.95|10590.32|10590.32|0
1646144200000|2022-03-01 14:16:40|10591.2|10591.2|10592.23|10592.23|10592.23|10592.23|10591.2|10591.2|0
1646144210000|2022-03-01 14:16:50|10593.02|10593.02|10593.2|10593.2|10593.2|10593.2|10593.02|10593.02|0
1646144220000|2022-03-01 14:17:00|10592.74|10592.74|10592.3|10592.3|10592.74|10592.74|10592.3|10592.3|0
1646144230000|2022-03-01 14:17:10|10592.48|10592.48|10593.17|10593.17|10593.17|10593.17|10592.48|10592.48|0
1646144240000|2022-03-01 14:17:20|10593.49|10593.49|10593.49|10593.49|10593.49|10593.49|10593.49|10593.49|0
1646144260000|2022-03-01 14:17:40|10592.46|10592.46|10591.66|10591.66|10592.46|10592.46|10591.66|10591.66|0
1646144270000|2022-03-01 14:17:50|10591.3|10591.3|10590.77|10590.77|10591.66|10591.66|10590.77|10590.77|0
1646144280000|2022-03-01 14:18:00|10590.61|10590.61|10590.47|10590.47|10590.61|10590.61|10590.47|10590.47|0
1646144290000|2022-03-01 14:18:10|10590.26|10590.26|10590.63|10590.63|10590.63|10590.63|10590.26|10590.26|0
1646144300000|2022-03-01 14:18:20|10591|10591|10591.79|10591.79|10591.79|10591.79|10591|10591|0
1646144310000|2022-03-01 14:18:30|10591.68|10591.68|10592.52|10592.52|10592.93|10592.93|10591.46|10591.46|0
1646144320000|2022-03-01 14:18:40|10592.96|10592.96|10592.79|10592.79|10593.23|10593.23|10592.79|10592.79|0
1646144330000|2022-03-01 14:18:50|10592.52|10592.52|10592.31|10592.31|10592.52|10592.52|10592.31|10592.31|0
1646144340000|2022-03-01 14:19:00|10592.07|10592.07|10592.98|10592.98|10592.98|10592.98|10592.07|10592.07|0
1646144350000|2022-03-01 14:19:10|10593.06|10593.06|10593.04|10593.04|10593.31|10593.31|10593.04|10593.04|0
1646144360000|2022-03-01 14:19:20|10592.78|10592.78|10590.27|10590.27|10592.78|10592.78|10590.27|10590.27|0
1646144370000|2022-03-01 14:19:30|10590.53|10590.53|10590.53|10590.53|10590.53|10590.53|10590.53|10590.53|0
1646144390000|2022-03-01 14:19:50|10590.09|10590.09|10588.46|10588.46|10590.09|10590.09|10588.46|10588.46|0
1646144400000|2022-03-01 14:20:00|10588.11|10588.11|10587.99|10587.99|10588.11|10588.11|10587.99|10587.99|0
1646144410000|2022-03-01 14:20:10|10588.31|10588.31|10588.63|10588.63|10588.63|10588.63|10588.31|10588.31|0
1646144420000|2022-03-01 14:20:20|10588.47|10588.47|10588.2|10588.2|10588.63|10588.63|10588.2|10588.2|0
1646144430000|2022-03-01 14:20:30|10587.81|10587.81|10588.74|10588.74|10588.74|10588.74|10587.81|10587.81|0
1646144440000|2022-03-01 14:20:40|10588.11|10588.11|10588.11|10588.11|10588.11|10588.11|10588.11|10588.11|0
1646144450000|2022-03-01 14:20:50|10588.29|10588.29|10588.29|10588.29|10588.29|10588.29|10588.29|10588.29|0
1646144460000|2022-03-01 14:21:00|10588.47|10588.47|10587.86|10587.86|10588.47|10588.47|10587.86|10587.86|0
1646144470000|2022-03-01 14:21:10|10588.25|10588.25|10588.25|10588.25|10588.25|10588.25|10588.25|10588.25|0
1646144480000|2022-03-01 14:21:20|10588.12|10588.12|10588.25|10588.25|10588.25|10588.25|10588.12|10588.12|0
1646144490000|2022-03-01 14:21:30|10587.86|10587.86|10587.33|10587.33|10587.86|10587.86|10587.33|10587.33|0
1646144500000|2022-03-01 14:21:40|10587.51|10587.51|10587.51|10587.51|10587.51|10587.51|10587.51|10587.51|0
1646144510000|2022-03-01 14:21:50|10587.37|10587.37|10587.47|10587.47|10587.47|10587.47|10587.37|10587.37|0
1646144520000|2022-03-01 14:22:00|10587.03|10587.03|10586.82|10586.82|10587.47|10587.47|10586.82|10586.82|0
1646144530000|2022-03-01 14:22:10|10587.23|10587.23|10586.23|10586.23|10587.23|10587.23|10586.23|10586.23|0
1646144540000|2022-03-01 14:22:20|10585.91|10585.91|10585.91|10585.91|10585.91|10585.91|10585.91|10585.91|0
1646144550000|2022-03-01 14:22:30|10586.37|10586.37|10586.37|10586.37|10586.37|10586.37|10586.37|10586.37|0
1646144560000|2022-03-01 14:22:40|10586.22|10586.22|10587.49|10587.49|10588.04|10588.04|10586.22|10586.22|0
1646144570000|2022-03-01 14:22:50|10587.15|10587.15|10587.05|10587.05|10587.15|10587.15|10586.81|10586.81|0
1646144580000|2022-03-01 14:23:00|10586.84|10586.84|10586.76|10586.76|10586.84|10586.84|10586.76|10586.76|0
1646144590000|2022-03-01 14:23:10|10586.46|10586.46|10586.23|10586.23|10586.46|10586.46|10586.23|10586.23|0
1646144610000|2022-03-01 14:23:30|10586.57|10586.57|10585|10585|10586.57|10586.57|10585|10585|0
1646144620000|2022-03-01 14:23:40|10584.38|10584.38|10584.38|10584.38|10584.38|10584.38|10584.38|10584.38|0
1646144640000|2022-03-01 14:24:00|10584.01|10584.01|10582.74|10582.74|10584.32|10584.32|10582.74|10582.74|0
1646144650000|2022-03-01 14:24:10|10582.64|10582.64|10580.46|10580.46|10582.64|10582.64|10580.46|10580.46|0
1646144660000|2022-03-01 14:24:20|10580.2|10580.2|10580.99|10580.99|10580.99|10580.99|10580.2|10580.2|0
1646144670000|2022-03-01 14:24:30|10580.66|10580.66|10580.28|10580.28|10580.66|10580.66|10580.28|10580.28|0
1646144680000|2022-03-01 14:24:40|10580.49|10580.49|10580.49|10580.49|10580.49|10580.49|10580.49|10580.49|0
1646144690000|2022-03-01 14:24:50|10580.31|10580.31|10580.84|10580.84|10580.84|10580.84|10580.31|10580.31|0
1646144710000|2022-03-01 14:25:10|10582.02|10582.02|10582.14|10582.14|10582.88|10582.88|10581.83|10581.83|0
1646144720000|2022-03-01 14:25:20|10582.93|10582.93|10585.01|10585.01|10585.01|10585.01|10582.93|10582.93|0
1646144730000|2022-03-01 14:25:30|10585.47|10585.47|10586.05|10586.05|10586.26|10586.26|10585.47|10585.47|0
1646144740000|2022-03-01 14:25:40|10586.68|10586.68|10586.68|10586.68|10586.68|10586.68|10586.68|10586.68|0
1646144750000|2022-03-01 14:25:50|10586.51|10586.51|10586.69|10586.69|10586.69|10586.69|10586.51|10586.51|0
1646144760000|2022-03-01 14:26:00|10587.76|10587.76|10587.19|10587.19|10587.76|10587.76|10587.19|10587.19|0
1646144770000|2022-03-01 14:26:10|10587.42|10587.42|10587.19|10587.19|10587.42|10587.42|10587.19|10587.19|0
1646144780000|2022-03-01 14:26:20|10586.19|10586.19|10585.42|10585.42|10586.19|10586.19|10585.42|10585.42|0
1646144790000|2022-03-01 14:26:30|10585.21|10585.21|10585.1|10585.1|10585.21|10585.21|10585.1|10585.1|0
1646144800000|2022-03-01 14:26:40|10584.9|10584.9|10584.9|10584.9|10584.9|10584.9|10584.9|10584.9|0
1646144810000|2022-03-01 14:26:50|10584.68|10584.68|10584.35|10584.35|10584.68|10584.68|10584.35|10584.35|0
1646144820000|2022-03-01 14:27:00|10583.9|10583.9|10583.4|10583.4|10583.9|10583.9|10583.4|10583.4|0
1646144830000|2022-03-01 14:27:10|10583.17|10583.17|10584.25|10584.25|10584.25|10584.25|10583.1|10583.1|0
1646144840000|2022-03-01 14:27:20|10585.83|10585.83|10586.06|10586.06|10586.06|10586.06|10585.83|10585.83|0
1646144850000|2022-03-01 14:27:30|10586.94|10586.94|10586.94|10586.94|10586.94|10586.94|10586.94|10586.94|0
1646144860000|2022-03-01 14:27:40|10587.48|10587.48|10587.34|10587.34|10587.66|10587.66|10587.34|10587.34|0
1646144880000|2022-03-01 14:28:00|10587.71|10587.71|10587.54|10587.54|10588.51|10588.51|10587.31|10587.31|0
1646144890000|2022-03-01 14:28:10|10587.67|10587.67|10587.15|10587.15|10587.67|10587.67|10587.15|10587.15|0
1646144900000|2022-03-01 14:28:20|10587.58|10587.58|10587.45|10587.45|10587.89|10587.89|10587.45|10587.45|0
1646144910000|2022-03-01 14:28:30|10588.31|10588.31|10589.71|10589.71|10589.71|10589.71|10588.31|10588.31|0
1646144920000|2022-03-01 14:28:40|10589.46|10589.46|10589.89|10589.89|10590.09|10590.09|10589.46|10589.46|0
1646144930000|2022-03-01 14:28:50|10590.11|10590.11|10589.67|10589.67|10590.11|10590.11|10589.67|10589.67|0
1646144940000|2022-03-01 14:29:00|10589.38|10589.38|10588.94|10588.94|10590.01|10590.01|10588.94|10588.94|0
1646144950000|2022-03-01 14:29:10|10588.76|10588.76|10588.76|10588.76|10588.76|10588.76|10588.76|10588.76|0
1646144960000|2022-03-01 14:29:20|10589.17|10589.17|10589.17|10589.17|10589.17|10589.17|10589.17|10589.17|0
1646144970000|2022-03-01 14:29:30|10589.34|10589.34|10588.89|10588.89|10589.34|10589.34|10588.89|10588.89|0
1646144980000|2022-03-01 14:29:40|10590.68|10590.68|10590.73|10590.73|10591.27|10591.27|10590.5|10590.5|0
1646144990000|2022-03-01 14:29:50|10591.17|10591.17|10590.9|10590.9|10592.21|10592.21|10590.69|10590.69|0
1646145000000|2022-03-01 14:30:00|10590.47|10590.47|10592.37|10592.37|10592.54|10592.54|10590.11|10590.11|0
1646145010000|2022-03-01 14:30:10|10592.56|10592.56|10597.37|10597.37|10597.37|10597.37|10592.56|10592.56|0
1646145020000|2022-03-01 14:30:20|10598.09|10598.09|10598.88|10598.88|10598.88|10598.88|10597.91|10597.91|0
1646145030000|2022-03-01 14:30:30|10598.74|10598.74|10598.57|10598.57|10599.53|10599.53|10598.39|10598.39|0
1646145040000|2022-03-01 14:30:40|10598.71|10598.71|10599.31|10599.31|10599.31|10599.31|10598.71|10598.71|0
1646145050000|2022-03-01 14:30:50|10599.49|10599.49|10600.3|10600.3|10600.3|10600.3|10598.96|10598.96|0
1646145060000|2022-03-01 14:31:00|10600.48|10600.48|10603.15|10603.15|10603.15|10603.15|10600.48|10600.48|0
1646145070000|2022-03-01 14:31:10|10604.73|10604.73|10604.73|10604.73|10604.73|10604.73|10604.73|10604.73|0
1646145080000|2022-03-01 14:31:20|10604.5|10604.5|10605.4|10605.4|10605.4|10605.4|10604.5|10604.5|0
1646145090000|2022-03-01 14:31:30|10605.23|10605.23|10605.07|10605.07|10605.23|10605.23|10604.87|10604.87|0
1646145110000|2022-03-01 14:31:50|10604.98|10604.98|10606.15|10606.15|10606.15|10606.15|10604.98|10604.98|0
1646145120000|2022-03-01 14:32:00|10605.97|10605.97|10598.67|10598.67|10605.97|10605.97|10598.67|10598.67|0
1646145130000|2022-03-01 14:32:10|10598.52|10598.52|10595.35|10595.35|10598.52|10598.52|10594.7|10594.7|0
1646145140000|2022-03-01 14:32:20|10594.97|10594.97|10594.97|10594.97|10594.97|10594.97|10594.97|10594.97|0
1646145150000|2022-03-01 14:32:30|10594.53|10594.53|10592.31|10592.31|10594.53|10594.53|10592.31|10592.31|0
1646145160000|2022-03-01 14:32:40|10592.5|10592.5|10591.6|10591.6|10592.5|10592.5|10591.6|10591.6|0
1646145170000|2022-03-01 14:32:50|10590.71|10590.71|10590.71|10590.71|10590.71|10590.71|10590.71|10590.71|0
1646145180000|2022-03-01 14:33:00|10591.05|10591.05|10589.04|10589.04|10591.05|10591.05|10589.04|10589.04|0
1646145190000|2022-03-01 14:33:10|10588.83|10588.83|10588.37|10588.37|10588.83|10588.83|10587.94|10587.94|0
1646145200000|2022-03-01 14:33:20|10588.18|10588.18|10588.62|10588.62|10588.62|10588.62|10588.18|10588.18|0
1646145210000|2022-03-01 14:33:30|10586.06|10586.06|10582.62|10582.62|10586.06|10586.06|10581.6|10581.6|0
1646145220000|2022-03-01 14:33:40|10582.19|10582.19|10580.45|10580.45|10582.19|10582.19|10580.45|10580.45|0
1646145230000|2022-03-01 14:33:50|10579.66|10579.66|10580.8|10580.8|10580.8|10580.8|10578.87|10578.87|0
1646145240000|2022-03-01 14:34:00|10581.06|10581.06|10583.11|10583.11|10583.27|10583.27|10580.88|10580.88|0
1646145250000|2022-03-01 14:34:10|10583.27|10583.27|10582.04|10582.04|10583.27|10583.27|10582.04|10582.04|0
1646145260000|2022-03-01 14:34:20|10582.92|10582.92|10582.49|10582.49|10583.21|10583.21|10582.49|10582.49|0
1646145270000|2022-03-01 14:34:30|10582.58|10582.58|10582.33|10582.33|10583.21|10583.21|10582.33|10582.33|0
1646145280000|2022-03-01 14:34:40|10583.58|10583.58|10585.59|10585.59|10585.59|10585.59|10583.58|10583.58|0
1646145290000|2022-03-01 14:34:50|10586.13|10586.13|10588.13|10588.13|10588.13|10588.13|10586.11|10586.11|0
1646145300000|2022-03-01 14:35:00|10589.71|10589.71|10593.66|10593.66|10593.66|10593.66|10589.71|10589.71|0
1646145310000|2022-03-01 14:35:10|10595.24|10595.24|10596.53|10596.53|10597.07|10597.07|10595.24|10595.24|0
1646145320000|2022-03-01 14:35:20|10596.65|10596.65|10597.29|10597.29|10597.31|10597.31|10596.65|10596.65|0
1646145340000|2022-03-01 14:35:40|10595.71|10595.71|10597.37|10597.37|10597.37|10597.37|10594.92|10594.92|0
1646145350000|2022-03-01 14:35:50|10597.6|10597.6|10597.6|10597.6|10597.6|10597.6|10597.42|10597.42|0
1646145360000|2022-03-01 14:36:00|10597.76|10597.76|10598.02|10598.02|10598.02|10598.02|10597.6|10597.6|0
1646145370000|2022-03-01 14:36:10|10598.27|10598.27|10599.01|10599.01|10599.01|10599.01|10598.27|10598.27|0
1646145380000|2022-03-01 14:36:20|10599.56|10599.56|10599.99|10599.99|10599.99|10599.99|10599.56|10599.56|0
1646145390000|2022-03-01 14:36:30|10600.56|10600.56|10603.48|10603.48|10603.48|10603.48|10600.56|10600.56|0
1646145400000|2022-03-01 14:36:40|10603.61|10603.61|10607.86|10607.86|10608.36|10608.36|10603.48|10603.48|0
1646145410000|2022-03-01 14:36:50|10607.78|10607.78|10608.11|10608.11|10608.44|10608.44|10607.78|10607.78|0
1646145420000|2022-03-01 14:37:00|10608.21|10608.21|10609.47|10609.47|10609.47|10609.47|10608.09|10608.09|0
1646145430000|2022-03-01 14:37:10|10609.9|10609.9|10612.23|10612.23|10612.23|10612.23|10609.9|10609.9|0
1646145440000|2022-03-01 14:37:20|10612.76|10612.76|10614.7|10614.7|10614.78|10614.78|10612.76|10612.76|0
1646145450000|2022-03-01 14:37:30|10614.5|10614.5|10619.63|10619.63|10619.63|10619.63|10614.29|10614.29|0
1646145460000|2022-03-01 14:37:40|10619.52|10619.52|10615.68|10615.68|10619.52|10619.52|10615.68|10615.68|0
1646145470000|2022-03-01 14:37:50|10615.15|10615.15|10614.14|10614.14|10615.15|10615.15|10614.14|10614.14|0
1646145490000|2022-03-01 14:38:10|10614.83|10614.83|10615.94|10615.94|10615.94|10615.94|10614.83|10614.83|0
1646145500000|2022-03-01 14:38:20|10615.57|10615.57|10615.57|10615.57|10615.57|10615.57|10615.57|10615.57|0
1646145510000|2022-03-01 14:38:30|10615.75|10615.75|10619.46|10619.46|10619.46|10619.46|10615.75|10615.75|0
1646145520000|2022-03-01 14:38:40|10619.36|10619.36|10618.69|10618.69|10619.36|10619.36|10618.69|10618.69|0
1646145530000|2022-03-01 14:38:50|10618.34|10618.34|10617.71|10617.71|10618.34|10618.34|10617.71|10617.71|0
1646145540000|2022-03-01 14:39:00|10618.09|10618.09|10619.02|10619.02|10619.02|10619.02|10618.09|10618.09|0
1646145550000|2022-03-01 14:39:10|10618.88|10618.88|10618.4|10618.4|10618.88|10618.88|10617.79|10617.79|0
1646145560000|2022-03-01 14:39:20|10618.58|10618.58|10617.72|10617.72|10618.58|10618.58|10617.72|10617.72|0
1646145570000|2022-03-01 14:39:30|10617.58|10617.58|10617.32|10617.32|10618.45|10618.45|10617.32|10617.32|0
1646145580000|2022-03-01 14:39:40|10617|10617|10617.61|10617.61|10617.82|10617.82|10616.57|10616.57|0
1646145600000|2022-03-01 14:40:00|10617.47|10617.47|10618.12|10618.12|10618.26|10618.26|10617.47|10617.47|0
1646145610000|2022-03-01 14:40:10|10616.79|10616.79|10613.35|10613.35|10616.79|10616.79|10613.35|10613.35|0
1646145620000|2022-03-01 14:40:20|10613.07|10613.07|10609.31|10609.31|10613.07|10613.07|10609.05|10609.05|0
1646145630000|2022-03-01 14:40:30|10609.15|10609.15|10601.72|10601.72|10609.15|10609.15|10601.72|10601.72|0
1646145640000|2022-03-01 14:40:40|10600.1|10600.1|10598.76|10598.76|10600.1|10600.1|10598.76|10598.76|0
1646145650000|2022-03-01 14:40:50|10598.33|10598.33|10597.01|10597.01|10598.33|10598.33|10597.01|10597.01|0
1646145660000|2022-03-01 14:41:00|10596.61|10596.61|10593.6|10593.6|10596.61|10596.61|10593.6|10593.6|0
1646145670000|2022-03-01 14:41:10|10593.41|10593.41|10591.83|10591.83|10593.41|10593.41|10591.83|10591.83|0
1646145680000|2022-03-01 14:41:20|10591.63|10591.63|10590.73|10590.73|10591.63|10591.63|10590.73|10590.73|0
1646145690000|2022-03-01 14:41:30|10589.94|10589.94|10589.94|10589.94|10589.94|10589.94|10589.94|10589.94|0
1646145700000|2022-03-01 14:41:40|10589.15|10589.15|10587.99|10587.99|10589.15|10589.15|10587.99|10587.99|0
1646145710000|2022-03-01 14:41:50|10587.83|10587.83|10589.63|10589.63|10589.77|10589.77|10587.72|10587.72|0
1646145720000|2022-03-01 14:42:00|10590.07|10590.07|10590.65|10590.65|10590.65|10590.65|10590.07|10590.07|0
1646145730000|2022-03-01 14:42:10|10591.11|10591.11|10591.26|10591.26|10591.42|10591.42|10591.11|10591.11|0
1646145740000|2022-03-01 14:42:20|10591.76|10591.76|10590.04|10590.04|10591.88|10591.88|10589.85|10589.85|0
1646145750000|2022-03-01 14:42:30|10589.73|10589.73|10588.22|10588.22|10589.73|10589.73|10588.22|10588.22|0
1646145760000|2022-03-01 14:42:40|10587.34|10587.34|10584.72|10584.72|10587.34|10587.34|10584.72|10584.72|0
1646145770000|2022-03-01 14:42:50|10584.56|10584.56|10580.91|10580.91|10584.56|10584.56|10580.91|10580.91|0
1646145780000|2022-03-01 14:43:00|10581.14|10581.14|10583.42|10583.42|10584.3|10584.3|10581.14|10581.14|0
1646145790000|2022-03-01 14:43:10|10583.6|10583.6|10583.16|10583.16|10583.6|10583.6|10583.16|10583.16|0
1646145800000|2022-03-01 14:43:20|10583.62|10583.62|10582.86|10582.86|10583.62|10583.62|10582.86|10582.86|0
1646145810000|2022-03-01 14:43:30|10582.55|10582.55|10580.36|10580.36|10582.55|10582.55|10580.36|10580.36|0
1646145820000|2022-03-01 14:43:40|10580.16|10580.16|10579.82|10579.82|10580.16|10580.16|10579.82|10579.82|0
1646145830000|2022-03-01 14:43:50|10579.02|10579.02|10577.25|10577.25|10579.02|10579.02|10577.25|10577.25|0
1646145840000|2022-03-01 14:44:00|10576.97|10576.97|10575.16|10575.16|10576.97|10576.97|10575.16|10575.16|0
1646145850000|2022-03-01 14:44:10|10575.24|10575.24|10575.14|10575.14|10575.83|10575.83|10573.98|10573.98|0
1646145860000|2022-03-01 14:44:20|10575.68|10575.68|10575.68|10575.68|10575.68|10575.68|10575.68|10575.68|0
1646145870000|2022-03-01 14:44:30|10574.89|10574.89|10575.33|10575.33|10575.33|10575.33|10574.89|10574.89|0
1646145880000|2022-03-01 14:44:40|10575.46|10575.46|10575.49|10575.49|10575.49|10575.49|10575.33|10575.33|0
1646145890000|2022-03-01 14:44:50|10575.35|10575.35|10572.66|10572.66|10575.66|10575.66|10572.66|10572.66|0
1646145900000|2022-03-01 14:45:00|10572.27|10572.27|10574.61|10574.61|10575.4|10575.4|10572.27|10572.27|0
1646145910000|2022-03-01 14:45:10|10574.72|10574.72|10574.68|10574.68|10575.3|10575.3|10574.42|10574.42|0
1646145920000|2022-03-01 14:45:20|10573.75|10573.75|10573.2|10573.2|10573.96|10573.96|10573.2|10573.2|0
1646145930000|2022-03-01 14:45:30|10572.09|10572.09|10567.62|10567.62|10572.09|10572.09|10567.62|10567.62|0
1646145940000|2022-03-01 14:45:40|10567.83|10567.83|10566.25|10566.25|10568.02|10568.02|10566.25|10566.25|0
1646145950000|2022-03-01 14:45:50|10565.54|10565.54|10565.92|10565.92|10566.44|10566.44|10565.43|10565.43|0
1646145960000|2022-03-01 14:46:00|10565.75|10565.75|10561.45|10561.45|10565.75|10565.75|10561.15|10561.15|0
1646145970000|2022-03-01 14:46:10|10561.68|10561.68|10559.86|10559.86|10561.79|10561.79|10559.86|10559.86|0
1646145980000|2022-03-01 14:46:20|10558.97|10558.97|10554.99|10554.99|10559.49|10559.49|10554.58|10554.58|0
1646145990000|2022-03-01 14:46:30|10554.78|10554.78|10553.78|10553.78|10555.2|10555.2|10553.78|10553.78|0
1646146000000|2022-03-01 14:46:40|10554.12|10554.12|10554.32|10554.32|10554.32|10554.32|10553.88|10553.88|0
1646146010000|2022-03-01 14:46:50|10554.23|10554.23|10553.6|10553.6|10554.23|10554.23|10553.6|10553.6|0
1646146020000|2022-03-01 14:47:00|10553.46|10553.46|10554.66|10554.66|10554.68|10554.68|10553.46|10553.46|0
1646146030000|2022-03-01 14:47:10|10555.12|10555.12|10557.89|10557.89|10558.36|10558.36|10555.12|10555.12|0
1646146040000|2022-03-01 14:47:20|10558.05|10558.05|10559.96|10559.96|10559.96|10559.96|10557.97|10557.97|0
1646146050000|2022-03-01 14:47:30|10560.17|10560.17|10566.23|10566.23|10566.37|10566.37|10560.17|10560.17|0
1646146060000|2022-03-01 14:47:40|10566.54|10566.54|10566.68|10566.68|10566.74|10566.74|10565.79|10565.79|0
1646146070000|2022-03-01 14:47:50|10566.81|10566.81|10567.25|10567.25|10567.25|10567.25|10566.68|10566.68|0
1646146080000|2022-03-01 14:48:00|10567.41|10567.41|10568.83|10568.83|10568.93|10568.93|10567.41|10567.41|0
1646146090000|2022-03-01 14:48:10|10569.14|10569.14|10569.93|10569.93|10569.93|10569.93|10569.14|10569.14|0
1646146110000|2022-03-01 14:48:30|10570.39|10570.39|10570.39|10570.39|10570.39|10570.39|10570.39|10570.39|0
1646146120000|2022-03-01 14:48:40|10570.56|10570.56|10573.48|10573.48|10573.48|10573.48|10570.56|10570.56|0
1646146140000|2022-03-01 14:49:00|10573.29|10573.29|10573.12|10573.12|10573.29|10573.29|10572.98|10572.98|0
1646146150000|2022-03-01 14:49:10|10572.76|10572.76|10572.08|10572.08|10572.9|10572.9|10572.08|10572.08|0
1646146160000|2022-03-01 14:49:20|10572.19|10572.19|10571.88|10571.88|10572.19|10572.19|10571.66|10571.66|0
1646146170000|2022-03-01 14:49:30|10572.2|10572.2|10572.2|10572.2|10572.2|10572.2|10572.2|10572.2|0
1646146180000|2022-03-01 14:49:40|10571.9|10571.9|10571.9|10571.9|10571.9|10571.9|10571.9|10571.9|0
1646146190000|2022-03-01 14:49:50|10572.03|10572.03|10572.7|10572.7|10572.86|10572.86|10572.03|10572.03|0
1646146200000|2022-03-01 14:50:00|10572.62|10572.62|10573.11|10573.11|10573.11|10573.11|10572.62|10572.62|0
1646146210000|2022-03-01 14:50:10|10572.67|10572.67|10572.53|10572.53|10572.67|10572.67|10572.53|10572.53|0
1646146220000|2022-03-01 14:50:20|10570.95|10570.95|10568.21|10568.21|10570.95|10570.95|10568.21|10568.21|0
1646146230000|2022-03-01 14:50:30|10567.98|10567.98|10563.55|10563.55|10567.98|10567.98|10563.55|10563.55|0
1646146240000|2022-03-01 14:50:40|10563.91|10563.91|10563.91|10563.91|10563.91|10563.91|10563.91|10563.91|0
1646146250000|2022-03-01 14:50:50|10564.22|10564.22|10564.54|10564.54|10564.54|10564.54|10564.22|10564.22|0
1646146260000|2022-03-01 14:51:00|10565|10565|10567.78|10567.78|10567.78|10567.78|10565|10565|0
1646146270000|2022-03-01 14:51:10|10567.67|10567.67|10559.97|10559.97|10567.67|10567.67|10559.74|10559.74|0
1646146280000|2022-03-01 14:51:20|10559.95|10559.95|10559.34|10559.34|10560.41|10560.41|10559.34|10559.34|0
1646146290000|2022-03-01 14:51:30|10559.13|10559.13|10558.67|10558.67|10559.13|10559.13|10558.67|10558.67|0
1646146300000|2022-03-01 14:51:40|10558.23|10558.23|10556.04|10556.04|10558.44|10558.44|10556.04|10556.04|0
1646146310000|2022-03-01 14:51:50|10555.58|10555.58|10549.51|10549.51|10555.58|10555.58|10549.51|10549.51|0
1646146320000|2022-03-01 14:52:00|10549.59|10549.59|10548.83|10548.83|10549.67|10549.67|10548.83|10548.83|0
1646146330000|2022-03-01 14:52:10|10548.39|10548.39|10548.34|10548.34|10548.77|10548.77|10547.98|10547.98|0
1646146340000|2022-03-01 14:52:20|10548|10548|10547.71|10547.71|10548|10548|10547.71|10547.71|0
1646146350000|2022-03-01 14:52:30|10547.93|10547.93|10548.05|10548.05|10548.27|10548.27|10547.93|10547.93|0
1646146360000|2022-03-01 14:52:40|10547.75|10547.75|10548.4|10548.4|10548.4|10548.4|10547.65|10547.65|0
1646146370000|2022-03-01 14:52:50|10548.53|10548.53|10550.53|10550.53|10550.72|10550.72|10548.53|10548.53|0
1646146380000|2022-03-01 14:53:00|10550.68|10550.68|10551.07|10551.07|10551.07|10551.07|10550.68|10550.68|0
1646146390000|2022-03-01 14:53:10|10550.28|10550.28|10551.37|10551.37|10551.37|10551.37|10550.28|10550.28|0
1646146400000|2022-03-01 14:53:20|10551.45|10551.45|10552.77|10552.77|10552.92|10552.92|10551.45|10551.45|0
1646146410000|2022-03-01 14:53:30|10554.09|10554.09|10553.21|10553.21|10554.09|10554.09|10553.21|10553.21|0
1646146420000|2022-03-01 14:53:40|10552.5|10552.5|10552.35|10552.35|10552.5|10552.5|10552.35|10552.35|0
1646146440000|2022-03-01 14:54:00|10552.43|10552.43|10554.37|10554.37|10554.89|10554.89|10552.43|10552.43|0
1646146450000|2022-03-01 14:54:10|10554.25|10554.25|10553.33|10553.33|10554.25|10554.25|10552.54|10552.54|0
1646146460000|2022-03-01 14:54:20|10553.22|10553.22|10553.1|10553.1|10553.22|10553.22|10553.1|10553.1|0
1646146470000|2022-03-01 14:54:30|10552.73|10552.73|10551.32|10551.32|10552.73|10552.73|10551.32|10551.32|0
1646146480000|2022-03-01 14:54:40|10550.02|10550.02|10549.88|10549.88|10550.45|10550.45|10549.33|10549.33|0
1646146490000|2022-03-01 14:54:50|10549.48|10549.48|10555.71|10555.71|10555.71|10555.71|10549.48|10549.48|0
1646146500000|2022-03-01 14:55:00|10555.86|10555.86|10557.51|10557.51|10557.66|10557.66|10555.86|10555.86|0
1646146510000|2022-03-01 14:55:10|10557.95|10557.95|10556.26|10556.26|10557.95|10557.95|10556.26|10556.26|0
1646146520000|2022-03-01 14:55:20|10555.92|10555.92|10555.48|10555.48|10555.92|10555.92|10555.48|10555.48|0
1646146530000|2022-03-01 14:55:30|10555.63|10555.63|10555.45|10555.45|10555.63|10555.63|10555.45|10555.45|0
1646146540000|2022-03-01 14:55:40|10555.04|10555.04|10555.61|10555.61|10555.61|10555.61|10555.04|10555.04|0
1646146550000|2022-03-01 14:55:50|10555.84|10555.84|10556.73|10556.73|10556.73|10556.73|10555.84|10555.84|0
1646146560000|2022-03-01 14:56:00|10556.38|10556.38|10556.13|10556.13|10556.38|10556.38|10556.13|10556.13|0
1646146570000|2022-03-01 14:56:10|10556.45|10556.45|10556.63|10556.63|10556.63|10556.63|10556.45|10556.45|0
1646146580000|2022-03-01 14:56:20|10556.81|10556.81|10556.99|10556.99|10556.99|10556.99|10556.81|10556.81|0
1646146590000|2022-03-01 14:56:30|10557.64|10557.64|10557.3|10557.3|10557.64|10557.64|10557.3|10557.3|0
1646146600000|2022-03-01 14:56:40|10561.03|10561.03|10563.05|10563.05|10563.05|10563.05|10561.03|10561.03|0
1646146610000|2022-03-01 14:56:50|10563.19|10563.19|10565.87|10565.87|10565.87|10565.87|10563.19|10563.19|0
1646146620000|2022-03-01 14:57:00|10565.08|10565.08|10563.97|10563.97|10565.08|10565.08|10563.97|10563.97|0
1646146630000|2022-03-01 14:57:10|10564.85|10564.85|10561.31|10561.31|10565.02|10565.02|10560.33|10560.33|0
1646146640000|2022-03-01 14:57:20|10560.52|10560.52|10556.17|10556.17|10561.31|10561.31|10556.17|10556.17|0
1646146650000|2022-03-01 14:57:30|10555.96|10555.96|10558.11|10558.11|10558.54|10558.54|10555.86|10555.86|0
1646146660000|2022-03-01 14:57:40|10557.98|10557.98|10559.56|10559.56|10559.56|10559.56|10557.98|10557.98|0
1646146670000|2022-03-01 14:57:50|10559.9|10559.9|10560.78|10560.78|10560.94|10560.94|10559.9|10559.9|0
1646146680000|2022-03-01 14:58:00|10560.67|10560.67|10561.24|10561.24|10561.24|10561.24|10560.67|10560.67|0
1646146690000|2022-03-01 14:58:10|10561.42|10561.42|10562.18|10562.18|10562.18|10562.18|10561.42|10561.42|0
1646146700000|2022-03-01 14:58:20|10562.36|10562.36|10563.38|10563.38|10563.38|10563.38|10562.36|10562.36|0
1646146720000|2022-03-01 14:58:40|10563.81|10563.81|10565.38|10565.38|10565.38|10565.38|10563.81|10563.81|0
1646146730000|2022-03-01 14:58:50|10565.22|10565.22|10564.76|10564.76|10565.53|10565.53|10564.76|10564.76|0
1646146740000|2022-03-01 14:59:00|10564.61|10564.61|10565.22|10565.22|10565.22|10565.22|10564.61|10564.61|0
1646146750000|2022-03-01 14:59:10|10565.52|10565.52|10565.73|10565.73|10565.73|10565.73|10565.52|10565.52|0
1646146760000|2022-03-01 14:59:20|10565.57|10565.57|10565.77|10565.77|10565.77|10565.77|10565.57|10565.57|0
1646146770000|2022-03-01 14:59:30|10565.31|10565.31|10565.41|10565.41|10565.85|10565.85|10564.86|10564.86|0
1646146780000|2022-03-01 14:59:40|10565.71|10565.71|10563.92|10563.92|10565.71|10565.71|10563.92|10563.92|0
1646146790000|2022-03-01 14:59:50|10563.79|10563.79|10567.14|10567.14|10567.14|10567.14|10563.4|10563.4|0
1646146800000|2022-03-01 15:00:00|10565.33|10565.33|10570|10570|10570.58|10570.58|10565.33|10565.33|0
1646146810000|2022-03-01 15:00:10|10570.43|10570.43|10583.83|10583.83|10584.15|10584.15|10570.43|10570.43|0
1646146820000|2022-03-01 15:00:20|10583.56|10583.56|10587.84|10587.84|10587.84|10587.84|10583.56|10583.56|0
1646146830000|2022-03-01 15:00:30|10587.74|10587.74|10589.68|10589.68|10589.79|10589.79|10587.43|10587.43|0
1646146840000|2022-03-01 15:00:40|10589.37|10589.37|10591.71|10591.71|10591.8|10591.8|10588.76|10588.76|0
1646146850000|2022-03-01 15:00:50|10591.48|10591.48|10591.11|10591.11|10591.73|10591.73|10590.69|10590.69|0
1646146860000|2022-03-01 15:01:00|10590.91|10590.91|10586.85|10586.85|10590.91|10590.91|10586.85|10586.85|0
1646146870000|2022-03-01 15:01:10|10585.97|10585.97|10581.42|10581.42|10585.97|10585.97|10581.42|10581.42|0
1646146880000|2022-03-01 15:01:20|10581.11|10581.11|10577.09|10577.09|10581.11|10581.11|10577.09|10577.09|0
1646146890000|2022-03-01 15:01:30|10576.93|10576.93|10574.53|10574.53|10576.93|10576.93|10573.5|10573.5|0
1646146900000|2022-03-01 15:01:40|10574.1|10574.1|10573.43|10573.43|10574.11|10574.11|10573.43|10573.43|0
1646146910000|2022-03-01 15:01:50|10573.2|10573.2|10573.62|10573.62|10573.62|10573.62|10572.76|10572.76|0
1646146920000|2022-03-01 15:02:00|10573.37|10573.37|10573.47|10573.47|10573.47|10573.47|10572.59|10572.59|0
1646146930000|2022-03-01 15:02:10|10573.04|10573.04|10569.61|10569.61|10573.04|10573.04|10569.61|10569.61|0
1646146940000|2022-03-01 15:02:20|10568.57|10568.57|10567.33|10567.33|10568.57|10568.57|10567.33|10567.33|0
1646146950000|2022-03-01 15:02:30|10567.1|10567.1|10567.1|10567.1|10567.1|10567.1|10567.1|10567.1|0
1646146970000|2022-03-01 15:02:50|10567.21|10567.21|10565.81|10565.81|10567.42|10567.42|10565.81|10565.81|0
1646146980000|2022-03-01 15:03:00|10566.14|10566.14|10566.09|10566.09|10567.36|10567.36|10566.09|10566.09|0
1646146990000|2022-03-01 15:03:10|10565.73|10565.73|10565.73|10565.73|10565.73|10565.73|10565.73|10565.73|0
1646147000000|2022-03-01 15:03:20|10565.84|10565.84|10567.23|10567.23|10567.23|10567.23|10565.84|10565.84|0
1646147010000|2022-03-01 15:03:30|10567.86|10567.86|10566.52|10566.52|10567.86|10567.86|10566.31|10566.31|0
1646147020000|2022-03-01 15:03:40|10566.74|10566.74|10566.4|10566.4|10566.74|10566.74|10566.28|10566.28|0
1646147030000|2022-03-01 15:03:50|10566.53|10566.53|10567.08|10567.08|10567.08|10567.08|10566.53|10566.53|0
1646147040000|2022-03-01 15:04:00|10567.27|10567.27|10563.39|10563.39|10567.27|10567.27|10562.96|10562.96|0
1646147050000|2022-03-01 15:04:10|10563.82|10563.82|10563.37|10563.37|10563.82|10563.82|10563.37|10563.37|0
1646147060000|2022-03-01 15:04:20|10564.16|10564.16|10563.94|10563.94|10564.16|10564.16|10563.94|10563.94|0
1646147070000|2022-03-01 15:04:30|10564.47|10564.47|10564.05|10564.05|10564.94|10564.94|10564.05|10564.05|0
1646147080000|2022-03-01 15:04:40|10564.37|10564.37|10564.37|10564.37|10564.37|10564.37|10564.37|10564.37|0
1646147090000|2022-03-01 15:04:50|10564.05|10564.05|10562.99|10562.99|10564.05|10564.05|10562.99|10562.99|0
1646147100000|2022-03-01 15:05:00|10562.62|10562.62|10559.79|10559.79|10562.62|10562.62|10559|10559|0
1646147110000|2022-03-01 15:05:10|10559.98|10559.98|10562.01|10562.01|10562.01|10562.01|10559.55|10559.55|0
1646147120000|2022-03-01 15:05:20|10562.2|10562.2|10561.81|10561.81|10562.73|10562.73|10561.81|10561.81|0
1646147130000|2022-03-01 15:05:30|10561.67|10561.67|10561.42|10561.42|10561.67|10561.67|10561.42|10561.42|0
1646147140000|2022-03-01 15:05:40|10563|10563|10563|10563|10563|10563|10563|10563|0
1646147150000|2022-03-01 15:05:50|10563.19|10563.19|10561.46|10561.46|10563.19|10563.19|10561.26|10561.26|0
1646147160000|2022-03-01 15:06:00|10561.03|10561.03|10561.37|10561.37|10561.37|10561.37|10561.03|10561.03|0
1646147170000|2022-03-01 15:06:10|10561.69|10561.69|10565.07|10565.07|10565.07|10565.07|10561.69|10561.69|0
1646147180000|2022-03-01 15:06:20|10565.32|10565.32|10565.17|10565.17|10565.32|10565.32|10565.17|10565.17|0
1646147190000|2022-03-01 15:06:30|10564.64|10564.64|10560.85|10560.85|10564.64|10564.64|10560.85|10560.85|0
1646147200000|2022-03-01 15:06:40|10561.07|10561.07|10558.43|10558.43|10561.07|10561.07|10558.4|10558.4|0
1646147210000|2022-03-01 15:06:50|10558.32|10558.32|10557.09|10557.09|10558.32|10558.32|10556.66|10556.66|0
1646147220000|2022-03-01 15:07:00|10557.33|10557.33|10557.88|10557.88|10557.88|10557.88|10557.33|10557.33|0
1646147230000|2022-03-01 15:07:10|10558.58|10558.58|10558.71|10558.71|10558.94|10558.94|10558.35|10558.35|0
1646147240000|2022-03-01 15:07:20|10559.01|10559.01|10557.05|10557.05|10559.01|10559.01|10557.05|10557.05|0
1646147250000|2022-03-01 15:07:30|10557.47|10557.47|10557.05|10557.05|10557.47|10557.47|10557.05|10557.05|0
1646147260000|2022-03-01 15:07:40|10557.26|10557.26|10556.87|10556.87|10557.26|10557.26|10556.56|10556.56|0
1646147270000|2022-03-01 15:07:50|10557.04|10557.04|10560.49|10560.49|10560.49|10560.49|10557.04|10557.04|0
1646147280000|2022-03-01 15:08:00|10560.93|10560.93|10566.6|10566.6|10566.6|10566.6|10560.93|10560.93|0
1646147290000|2022-03-01 15:08:10|10566.45|10566.45|10567.06|10567.06|10568.34|10568.34|10566.45|10566.45|0
1646147300000|2022-03-01 15:08:20|10566.63|10566.63|10567.01|10567.01|10567.07|10567.07|10566.58|10566.58|0
1646147310000|2022-03-01 15:08:30|10567.29|10567.29|10567.29|10567.29|10567.29|10567.29|10567.29|10567.29|0
1646147320000|2022-03-01 15:08:40|10567.4|10567.4|10567.4|10567.4|10567.4|10567.4|10567.4|10567.4|0
1646147330000|2022-03-01 15:08:50|10568.19|10568.19|10568.19|10568.19|10568.19|10568.19|10568.19|10568.19|0
1646147340000|2022-03-01 15:09:00|10567.75|10567.75|10567.75|10567.75|10567.75|10567.75|10567.75|10567.75|0
1646147350000|2022-03-01 15:09:10|10567.62|10567.62|10567.62|10567.62|10567.62|10567.62|10567.62|10567.62|0
1646147360000|2022-03-01 15:09:20|10567.8|10567.8|10564.59|10564.59|10567.8|10567.8|10564.15|10564.15|0
1646147370000|2022-03-01 15:09:30|10564.77|10564.77|10563.7|10563.7|10564.77|10564.77|10563.7|10563.7|0
1646147380000|2022-03-01 15:09:40|10564.06|10564.06|10563.09|10563.09|10564.06|10564.06|10563.09|10563.09|0
1646147390000|2022-03-01 15:09:50|10562.84|10562.84|10563.13|10563.13|10563.29|10563.29|10562.84|10562.84|0
1646147400000|2022-03-01 15:10:00|10562.7|10562.7|10555.98|10555.98|10562.7|10562.7|10555.98|10555.98|0
1646147410000|2022-03-01 15:10:10|10556.54|10556.54|10552.77|10552.77|10557.33|10557.33|10552.77|10552.77|0
1646147420000|2022-03-01 15:10:20|10552.33|10552.33|10547.32|10547.32|10552.33|10552.33|10547.32|10547.32|0
1646147430000|2022-03-01 15:10:30|10547.17|10547.17|10545.82|10545.82|10547.48|10547.48|10545.82|10545.82|0
1646147450000|2022-03-01 15:10:50|10546.03|10546.03|10542.09|10542.09|10546.03|10546.03|10542.09|10542.09|0
1646147460000|2022-03-01 15:11:00|10541.4|10541.4|10540.58|10540.58|10541.4|10541.4|10540|10540|0
1646147470000|2022-03-01 15:11:10|10540.81|10540.81|10543.65|10543.65|10543.65|10543.65|10540.81|10540.81|0
1646147490000|2022-03-01 15:11:30|10542.74|10542.74|10541.98|10541.98|10543.37|10543.37|10541.98|10541.98|0
1646147500000|2022-03-01 15:11:40|10541.7|10541.7|10540.06|10540.06|10541.7|10541.7|10539.3|10539.3|0
1646147510000|2022-03-01 15:11:50|10540.92|10540.92|10541.24|10541.24|10541.67|10541.67|10540.78|10540.78|0
1646147520000|2022-03-01 15:12:00|10541.4|10541.4|10537.79|10537.79|10541.4|10541.4|10537.79|10537.79|0
1646147530000|2022-03-01 15:12:10|10536.95|10536.95|10534.01|10534.01|10536.95|10536.95|10534.01|10534.01|0
1646147540000|2022-03-01 15:12:20|10533.91|10533.91|10534.63|10534.63|10534.84|10534.84|10533.91|10533.91|0
1646147550000|2022-03-01 15:12:30|10535.32|10535.32|10536.04|10536.04|10536.04|10536.04|10535.09|10535.09|0
1646147560000|2022-03-01 15:12:40|10535.58|10535.58|10535.81|10535.81|10536.04|10536.04|10535.58|10535.58|0
1646147570000|2022-03-01 15:12:50|10535.1|10535.1|10534.1|10534.1|10535.1|10535.1|10534.1|10534.1|0
1646147580000|2022-03-01 15:13:00|10534.01|10534.01|10533.34|10533.34|10534.01|10534.01|10533.32|10533.32|0
1646147590000|2022-03-01 15:13:10|10533.48|10533.48|10533.48|10533.48|10533.48|10533.48|10533.31|10533.31|0
1646147600000|2022-03-01 15:13:20|10533.35|10533.35|10532.79|10532.79|10533.35|10533.35|10532.47|10532.47|0
1646147610000|2022-03-01 15:13:30|10532.9|10532.9|10531.91|10531.91|10533.27|10533.27|10531.77|10531.77|0
1646147620000|2022-03-01 15:13:40|10531.72|10531.72|10531.34|10531.34|10531.8|10531.8|10531.34|10531.34|0
1646147630000|2022-03-01 15:13:50|10531.42|10531.42|10534.52|10534.52|10534.52|10534.52|10531.31|10531.31|0
1646147640000|2022-03-01 15:14:00|10535.16|10535.16|10535.12|10535.12|10536.96|10536.96|10535.12|10535.12|0
1646147650000|2022-03-01 15:14:10|10534.68|10534.68|10532.97|10532.97|10534.68|10534.68|10532.97|10532.97|0
1646147660000|2022-03-01 15:14:20|10532.28|10532.28|10531.62|10531.62|10532.51|10532.51|10531.62|10531.62|0
1646147670000|2022-03-01 15:14:30|10531.73|10531.73|10531.73|10531.73|10531.73|10531.73|10531.73|10531.73|0
1646147680000|2022-03-01 15:14:40|10531.27|10531.27|10529.48|10529.48|10531.27|10531.27|10529.48|10529.48|0
1646147690000|2022-03-01 15:14:50|10529.66|10529.66|10529.94|10529.94|10529.94|10529.94|10529.39|10529.39|0
1646147700000|2022-03-01 15:15:00|10530.13|10530.13|10529.89|10529.89|10530.13|10530.13|10529.23|10529.23|0
1646147710000|2022-03-01 15:15:10|10531.47|10531.47|10532.02|10532.02|10532.02|10532.02|10531.15|10531.15|0
1646147730000|2022-03-01 15:15:30|10531.91|10531.91|10531.91|10531.91|10531.91|10531.91|10531.91|10531.91|0
1646147740000|2022-03-01 15:15:40|10532.09|10532.09|10532.09|10532.09|10532.09|10532.09|10531.75|10531.75|0
1646147750000|2022-03-01 15:15:50|10532.72|10532.72|10532.72|10532.72|10532.72|10532.72|10532.72|10532.72|0
1646147770000|2022-03-01 15:16:10|10532.4|10532.4|10531.03|10531.03|10532.4|10532.4|10531.03|10531.03|0
1646147780000|2022-03-01 15:16:20|10530.59|10530.59|10529.73|10529.73|10530.59|10530.59|10529.73|10529.73|0
1646147790000|2022-03-01 15:16:30|10529.55|10529.55|10529.38|10529.38|10530.96|10530.96|10529.38|10529.38|0
1646147800000|2022-03-01 15:16:40|10529.75|10529.75|10536.07|10536.07|10536.07|10536.07|10529.75|10529.75|0
1646147810000|2022-03-01 15:16:50|10536.21|10536.21|10534.74|10534.74|10536.21|10536.21|10534.74|10534.74|0
1646147820000|2022-03-01 15:17:00|10535.53|10535.53|10536.35|10536.35|10536.35|10536.35|10535.53|10535.53|0
1646147830000|2022-03-01 15:17:10|10536.12|10536.12|10536.54|10536.54|10536.54|10536.54|10536.12|10536.12|0
1646147840000|2022-03-01 15:17:20|10537.24|10537.24|10538.29|10538.29|10538.29|10538.29|10537.24|10537.24|0
1646147850000|2022-03-01 15:17:30|10538.16|10538.16|10538.29|10538.29|10538.29|10538.29|10538.16|10538.16|0
1646147860000|2022-03-01 15:17:40|10537.94|10537.94|10538.95|10538.95|10538.95|10538.95|10537.76|10537.76|0
1646147870000|2022-03-01 15:17:50|10539.51|10539.51|10539.51|10539.51|10539.95|10539.95|10539.51|10539.51|0
1646147880000|2022-03-01 15:18:00|10539.39|10539.39|10539.82|10539.82|10539.82|10539.82|10539.39|10539.39|0
1646147890000|2022-03-01 15:18:10|10539.96|10539.96|10540.31|10540.31|10540.42|10540.42|10539.85|10539.85|0
1646147900000|2022-03-01 15:18:20|10541.02|10541.02|10541.36|10541.36|10541.56|10541.56|10540.44|10540.44|0
1646147910000|2022-03-01 15:18:30|10541.01|10541.01|10541.01|10541.01|10541.01|10541.01|10541.01|10541.01|0
1646147920000|2022-03-01 15:18:40|10541.65|10541.65|10542.63|10542.63|10542.63|10542.63|10541.65|10541.65|0
1646147930000|2022-03-01 15:18:50|10542.88|10542.88|10542.88|10542.88|10542.88|10542.88|10542.88|10542.88|0
1646147940000|2022-03-01 15:19:00|10543.03|10543.03|10541.66|10541.66|10543.21|10543.21|10541.66|10541.66|0
1646147950000|2022-03-01 15:19:10|10541.97|10541.97|10543.7|10543.7|10543.7|10543.7|10541.97|10541.97|0
1646147970000|2022-03-01 15:19:30|10543.47|10543.47|10542.38|10542.38|10543.47|10543.47|10541.85|10541.85|0
1646147980000|2022-03-01 15:19:40|10541.67|10541.67|10541.67|10541.67|10541.67|10541.67|10541.67|10541.67|0
1646147990000|2022-03-01 15:19:50|10542.03|10542.03|10542.56|10542.56|10542.56|10542.56|10542.03|10542.03|0
1646148000000|2022-03-01 15:20:00|10542.43|10542.43|10546.78|10546.78|10546.78|10546.78|10542.43|10542.43|0
1646148010000|2022-03-01 15:20:10|10547.22|10547.22|10548.17|10548.17|10548.17|10548.17|10547.22|10547.22|0
1646148020000|2022-03-01 15:20:20|10547.83|10547.83|10547.83|10547.83|10547.83|10547.83|10547.83|10547.83|0
1646148030000|2022-03-01 15:20:30|10548.36|10548.36|10548.44|10548.44|10548.44|10548.44|10548.36|10548.36|0
1646148040000|2022-03-01 15:20:40|10548.33|10548.33|10548.7|10548.7|10548.7|10548.7|10548.09|10548.09|0
1646148050000|2022-03-01 15:20:50|10549.06|10549.06|10549.69|10549.69|10549.69|10549.69|10549.06|10549.06|0
1646148060000|2022-03-01 15:21:00|10550.28|10550.28|10548.06|10548.06|10550.28|10550.28|10548.06|10548.06|0
1646148070000|2022-03-01 15:21:10|10548.5|10548.5|10550.81|10550.81|10550.81|10550.81|10548.5|10548.5|0
1646148080000|2022-03-01 15:21:20|10550.53|10550.53|10551.23|10551.23|10551.23|10551.23|10550.53|10550.53|0
1646148090000|2022-03-01 15:21:30|10550.79|10550.79|10550.79|10550.79|10550.79|10550.79|10550.79|10550.79|0
1646148110000|2022-03-01 15:21:50|10550.61|10550.61|10550.75|10550.75|10550.75|10550.75|10550.38|10550.38|0
1646148120000|2022-03-01 15:22:00|10550.63|10550.63|10550.45|10550.45|10550.84|10550.84|10550.45|10550.45|0
1646148130000|2022-03-01 15:22:10|10550.54|10550.54|10549.84|10549.84|10550.54|10550.54|10549.84|10549.84|0
1646148140000|2022-03-01 15:22:20|10550.3|10550.3|10549.29|10549.29|10550.61|10550.61|10549.29|10549.29|0
1646148150000|2022-03-01 15:22:30|10549.11|10549.11|10549.43|10549.43|10549.43|10549.43|10549.11|10549.11|0
1646148160000|2022-03-01 15:22:40|10547.85|10547.85|10546.45|10546.45|10548.08|10548.08|10545.66|10545.66|0
1646148170000|2022-03-01 15:22:50|10545.77|10545.77|10549.02|10549.02|10549.02|10549.02|10545.77|10545.77|0
1646148180000|2022-03-01 15:23:00|10549.28|10549.28|10549.73|10549.73|10549.73|10549.73|10548.96|10548.96|0
1646148190000|2022-03-01 15:23:10|10549.65|10549.65|10549.65|10549.65|10549.65|10549.65|10549.65|10549.65|0
1646148200000|2022-03-01 15:23:20|10548.94|10548.94|10552.16|10552.16|10552.16|10552.16|10548.94|10548.94|0
1646148210000|2022-03-01 15:23:30|10552.6|10552.6|10554.34|10554.34|10554.95|10554.95|10552.6|10552.6|0
1646148220000|2022-03-01 15:23:40|10555.13|10555.13|10555.69|10555.69|10556.23|10556.23|10554.95|10554.95|0
1646148230000|2022-03-01 15:23:50|10556.13|10556.13|10557.14|10557.14|10557.14|10557.14|10555.83|10555.83|0
1646148240000|2022-03-01 15:24:00|10557.25|10557.25|10559.32|10559.32|10559.32|10559.32|10557.25|10557.25|0
1646148250000|2022-03-01 15:24:10|10558.96|10558.96|10559.18|10559.18|10559.75|10559.75|10558.96|10558.96|0
1646148260000|2022-03-01 15:24:20|10559.54|10559.54|10557.61|10557.61|10559.97|10559.97|10557.61|10557.61|0
1646148270000|2022-03-01 15:24:30|10557.38|10557.38|10556.29|10556.29|10557.38|10557.38|10556.29|10556.29|0
1646148280000|2022-03-01 15:24:40|10557.01|10557.01|10557.01|10557.01|10557.01|10557.01|10557.01|10557.01|0
1646148290000|2022-03-01 15:24:50|10557.36|10557.36|10556.51|10556.51|10557.36|10557.36|10556.51|10556.51|0
1646148300000|2022-03-01 15:25:00|10556.87|10556.87|10557.2|10557.2|10557.93|10557.93|10556.8|10556.8|0
1646148310000|2022-03-01 15:25:10|10557.38|10557.38|10560.16|10560.16|10560.16|10560.16|10557.38|10557.38|0
1646148320000|2022-03-01 15:25:20|10560.48|10560.48|10562.19|10562.19|10562.19|10562.19|10560.48|10560.48|0
1646148330000|2022-03-01 15:25:30|10562.62|10562.62|10563.25|10563.25|10563.25|10563.25|10562.62|10562.62|0
1646148340000|2022-03-01 15:25:40|10562.46|10562.46|10564.79|10564.79|10564.79|10564.79|10562.46|10562.46|0
1646148350000|2022-03-01 15:25:50|10565.1|10565.1|10564.02|10564.02|10565.1|10565.1|10563.56|10563.56|0
1646148360000|2022-03-01 15:26:00|10565.6|10565.6|10567.09|10567.09|10567.09|10567.09|10565.6|10565.6|0
1646148370000|2022-03-01 15:26:10|10567.28|10567.28|10566.85|10566.85|10567.28|10567.28|10566.85|10566.85|0
1646148390000|2022-03-01 15:26:30|10567.24|10567.24|10567.55|10567.55|10567.55|10567.55|10567.24|10567.24|0
1646148400000|2022-03-01 15:26:40|10567.89|10567.89|10566.66|10566.66|10567.89|10567.89|10566.66|10566.66|0
1646148410000|2022-03-01 15:26:50|10566.52|10566.52|10565.98|10565.98|10566.52|10566.52|10565.98|10565.98|0
1646148420000|2022-03-01 15:27:00|10565.48|10565.48|10565.65|10565.65|10567.08|10567.08|10565.48|10565.48|0
1646148440000|2022-03-01 15:27:20|10565.88|10565.88|10568.39|10568.39|10568.39|10568.39|10565.19|10565.19|0
1646148450000|2022-03-01 15:27:30|10568.61|10568.61|10567.26|10567.26|10568.61|10568.61|10567.26|10567.26|0
1646148460000|2022-03-01 15:27:40|10567.37|10567.37|10567.86|10567.86|10567.86|10567.86|10567.2|10567.2|0
1646148470000|2022-03-01 15:27:50|10568.75|10568.75|10568.75|10568.75|10568.75|10568.75|10568.75|10568.75|0
1646148480000|2022-03-01 15:28:00|10569.01|10569.01|10572.68|10572.68|10573.36|10573.36|10569.01|10569.01|0
1646148490000|2022-03-01 15:28:10|10573.14|10573.14|10572.38|10572.38|10573.59|10573.59|10572.38|10572.38|0
1646148500000|2022-03-01 15:28:20|10571.7|10571.7|10569.02|10569.02|10571.7|10571.7|10569.02|10569.02|0
1646148510000|2022-03-01 15:28:30|10568.12|10568.12|10568.44|10568.44|10568.44|10568.44|10568.12|10568.12|0
1646148520000|2022-03-01 15:28:40|10567.99|10567.99|10566.27|10566.27|10567.99|10567.99|10566.27|10566.27|0
1646148530000|2022-03-01 15:28:50|10566.84|10566.84|10566.01|10566.01|10566.84|10566.84|10566.01|10566.01|0
1646148540000|2022-03-01 15:29:00|10565.57|10565.57|10564.89|10564.89|10565.57|10565.57|10564.89|10564.89|0
1646148550000|2022-03-01 15:29:10|10565.07|10565.07|10566.07|10566.07|10567.24|10567.24|10565.07|10565.07|0
1646148560000|2022-03-01 15:29:20|10566.16|10566.16|10566.52|10566.52|10566.95|10566.95|10566.16|10566.16|0
1646148570000|2022-03-01 15:29:30|10566.89|10566.89|10565.58|10565.58|10567.25|10567.25|10565.58|10565.58|0
1646148580000|2022-03-01 15:29:40|10565.4|10565.4|10565.81|10565.81|10565.81|10565.81|10565.33|10565.33|0
1646148590000|2022-03-01 15:29:50|10566.24|10566.24|10581.65|10581.65|10581.65|10581.65|10566.24|10566.24|0
1646148600000|2022-03-01 15:30:00|10581.92|10581.92|10583.76|10583.76|10584.14|10584.14|10581.92|10581.92|0
1646148610000|2022-03-01 15:30:10|10584.23|10584.23|10581.91|10581.91|10584.23|10584.23|10581.91|10581.91|0
1646148620000|2022-03-01 15:30:20|10581.36|10581.36|10577.89|10577.89|10581.36|10581.36|10577.89|10577.89|0
1646148630000|2022-03-01 15:30:30|10576.23|10576.23|10575.23|10575.23|10576.23|10576.23|10575.23|10575.23|0
1646148640000|2022-03-01 15:30:40|10575.94|10575.94|10578.65|10578.65|10578.88|10578.88|10575.94|10575.94|0
1646148650000|2022-03-01 15:30:50|10578.83|10578.83|10578.29|10578.29|10578.83|10578.83|10578.29|10578.29|0
1646148660000|2022-03-01 15:31:00|10578.43|10578.43|10582.43|10582.43|10582.43|10582.43|10578.43|10578.43|0
1646148670000|2022-03-01 15:31:10|10582.74|10582.74|10583.65|10583.65|10585.63|10585.63|10582.74|10582.74|0
1646148680000|2022-03-01 15:31:20|10582.86|10582.86|10583.43|10583.43|10583.43|10583.43|10582.64|10582.64|0
1646148690000|2022-03-01 15:31:30|10582.89|10582.89|10582.89|10582.89|10582.89|10582.89|10582.89|10582.89|0
1646148700000|2022-03-01 15:31:40|10582.99|10582.99|10583.24|10583.24|10583.24|10583.24|10582.99|10582.99|0
1646148710000|2022-03-01 15:31:50|10583.38|10583.38|10583.69|10583.69|10583.69|10583.69|10583.38|10583.38|0
1646148720000|2022-03-01 15:32:00|10583.83|10583.83|10585.05|10585.05|10585.05|10585.05|10583.83|10583.83|0
1646148730000|2022-03-01 15:32:10|10584.61|10584.61|10584.9|10584.9|10585.12|10585.12|10584.26|10584.26|0
1646148740000|2022-03-01 15:32:20|10585.05|10585.05|10585.4|10585.4|10585.6|10585.6|10585.05|10585.05|0
1646148750000|2022-03-01 15:32:30|10585.53|10585.53|10586.85|10586.85|10586.85|10586.85|10585.53|10585.53|0
1646148760000|2022-03-01 15:32:40|10587.2|10587.2|10587.94|10587.94|10587.94|10587.94|10587.2|10587.2|0
1646148770000|2022-03-01 15:32:50|10588.83|10588.83|10593.35|10593.35|10593.35|10593.35|10588.83|10588.83|0
1646148780000|2022-03-01 15:33:00|10593.59|10593.59|10596.5|10596.5|10597.98|10597.98|10593.59|10593.59|0
1646148790000|2022-03-01 15:33:10|10596.18|10596.18|10599.74|10599.74|10599.74|10599.74|10596.18|10596.18|0
1646148800000|2022-03-01 15:33:20|10599.61|10599.61|10596.95|10596.95|10599.61|10599.61|10596.95|10596.95|0
1646148810000|2022-03-01 15:33:30|10596.16|10596.16|10593.11|10593.11|10596.16|10596.16|10593.11|10593.11|0
1646148820000|2022-03-01 15:33:40|10594.18|10594.18|10594.26|10594.26|10594.26|10594.26|10593.82|10593.82|0
1646148830000|2022-03-01 15:33:50|10594.12|10594.12|10594.68|10594.68|10594.68|10594.68|10593.97|10593.97|0
1646148840000|2022-03-01 15:34:00|10594.45|10594.45|10591.39|10591.39|10594.45|10594.45|10591.39|10591.39|0
1646148850000|2022-03-01 15:34:10|10591.26|10591.26|10582.23|10582.23|10591.26|10591.26|10581.21|10581.21|0
1646148860000|2022-03-01 15:34:20|10580.5|10580.5|10581.25|10581.25|10581.25|10581.25|10580.5|10580.5|0
1646148870000|2022-03-01 15:34:30|10581.14|10581.14|10580.99|10580.99|10581.14|10581.14|10580.99|10580.99|0
1646148880000|2022-03-01 15:34:40|10581.4|10581.4|10578.48|10578.48|10581.4|10581.4|10578.48|10578.48|0
1646148890000|2022-03-01 15:34:50|10577.94|10577.94|10579.37|10579.37|10579.37|10579.37|10577.94|10577.94|0
1646148900000|2022-03-01 15:35:00|10579.51|10579.51|10579.51|10579.51|10579.51|10579.51|10579.51|10579.51|0
1646148910000|2022-03-01 15:35:10|10580.14|10580.14|10579.85|10579.85|10580.41|10580.41|10579.85|10579.85|0
1646148920000|2022-03-01 15:35:20|10580.92|10580.92|10579.78|10579.78|10581.23|10581.23|10579.78|10579.78|0
1646148930000|2022-03-01 15:35:30|10577.14|10577.14|10577.14|10577.14|10577.14|10577.14|10577.14|10577.14|0
1646148950000|2022-03-01 15:35:50|10576.78|10576.78|10576.78|10576.78|10576.96|10576.96|10576.6|10576.6|0
1646148960000|2022-03-01 15:36:00|10576.92|10576.92|10576.63|10576.63|10576.98|10576.98|10576.63|10576.63|0
1646148970000|2022-03-01 15:36:10|10577.08|10577.08|10577.92|10577.92|10578.48|10578.48|10577.06|10577.06|0
1646148980000|2022-03-01 15:36:20|10578.28|10578.28|10578.09|10578.09|10579.07|10579.07|10578.09|10578.09|0
1646148990000|2022-03-01 15:36:30|10578.97|10578.97|10578.97|10578.97|10578.97|10578.97|10578.97|10578.97|0
1646149000000|2022-03-01 15:36:40|10578.61|10578.61|10579|10579|10579|10579|10578.61|10578.61|0
1646149010000|2022-03-01 15:36:50|10578.21|10578.21|10578.95|10578.95|10578.95|10578.95|10578.21|10578.21|0
1646149020000|2022-03-01 15:37:00|10578.86|10578.86|10577.11|10577.11|10578.86|10578.86|10577.11|10577.11|0
1646149030000|2022-03-01 15:37:10|10576.66|10576.66|10576.58|10576.58|10576.66|10576.66|10576.27|10576.27|0
1646149040000|2022-03-01 15:37:20|10576.05|10576.05|10575.51|10575.51|10576.05|10576.05|10575.51|10575.51|0
1646149050000|2022-03-01 15:37:30|10575.31|10575.31|10576.15|10576.15|10576.15|10576.15|10574.95|10574.95|0
1646149060000|2022-03-01 15:37:40|10579.01|10579.01|10580.58|10580.58|10580.58|10580.58|10579.01|10579.01|0
1646149070000|2022-03-01 15:37:50|10580.12|10580.12|10578.41|10578.41|10580.12|10580.12|10578.41|10578.41|0
1646149080000|2022-03-01 15:38:00|10579.3|10579.3|10580.3|10580.3|10580.3|10580.3|10579.3|10579.3|0
1646149090000|2022-03-01 15:38:10|10580.05|10580.05|10580.25|10580.25|10580.25|10580.25|10579.62|10579.62|0
1646149100000|2022-03-01 15:38:20|10580.46|10580.46|10578.43|10578.43|10580.46|10580.46|10578.43|10578.43|0
1646149110000|2022-03-01 15:38:30|10578.29|10578.29|10578.26|10578.26|10578.29|10578.29|10577.95|10577.95|0
1646149120000|2022-03-01 15:38:40|10578.67|10578.67|10579.99|10579.99|10579.99|10579.99|10578.36|10578.36|0
1646149130000|2022-03-01 15:38:50|10579.81|10579.81|10579.81|10579.81|10579.81|10579.81|10579.81|10579.81|0
1646149140000|2022-03-01 15:39:00|10579.18|10579.18|10578.37|10578.37|10579.18|10579.18|10577.9|10577.9|0
1646149150000|2022-03-01 15:39:10|10578.01|10578.01|10577.59|10577.59|10578.01|10578.01|10577.48|10577.48|0
1646149160000|2022-03-01 15:39:20|10577.4|10577.4|10576.31|10576.31|10577.4|10577.4|10576.31|10576.31|0
1646149170000|2022-03-01 15:39:30|10575.99|10575.99|10575.03|10575.03|10575.99|10575.99|10575.03|10575.03|0
1646149180000|2022-03-01 15:39:40|10574.65|10574.65|10573.15|10573.15|10574.65|10574.65|10573.15|10573.15|0
1646149190000|2022-03-01 15:39:50|10573.94|10573.94|10569.39|10569.39|10573.94|10573.94|10569.39|10569.39|0
1646149200000|2022-03-01 15:40:00|10569.07|10569.07|10563.52|10563.52|10569.07|10569.07|10563.52|10563.52|0
1646149210000|2022-03-01 15:40:10|10563.28|10563.28|10560.14|10560.14|10563.28|10563.28|10560.14|10560.14|0
1646149220000|2022-03-01 15:40:20|10558.99|10558.99|10561.43|10561.43|10561.62|10561.62|10558.99|10558.99|0
1646149230000|2022-03-01 15:40:30|10561.06|10561.06|10562.69|10562.69|10562.77|10562.77|10561.06|10561.06|0
1646149240000|2022-03-01 15:40:40|10562.92|10562.92|10563.27|10563.27|10563.71|10563.71|10562.92|10562.92|0
1646149250000|2022-03-01 15:40:50|10562.47|10562.47|10561.6|10561.6|10562.47|10562.47|10561.6|10561.6|0
1646149260000|2022-03-01 15:41:00|10561.16|10561.16|10560.8|10560.8|10561.3|10561.3|10560.8|10560.8|0
1646149270000|2022-03-01 15:41:10|10561.26|10561.26|10560.68|10560.68|10562.55|10562.55|10560.68|10560.68|0
1646149280000|2022-03-01 15:41:20|10558.92|10558.92|10557.18|10557.18|10559.71|10559.71|10556.84|10556.84|0
1646149290000|2022-03-01 15:41:30|10557.38|10557.38|10556.04|10556.04|10557.38|10557.38|10556.04|10556.04|0
1646149300000|2022-03-01 15:41:40|10555.81|10555.81|10555.81|10555.81|10555.81|10555.81|10555.51|10555.51|0
1646149310000|2022-03-01 15:41:50|10556.13|10556.13|10554.32|10554.32|10556.13|10556.13|10554.14|10554.14|0
1646149320000|2022-03-01 15:42:00|10554.14|10554.14|10552.43|10552.43|10554.14|10554.14|10552.43|10552.43|0
1646149330000|2022-03-01 15:42:10|10552.52|10552.52|10552.38|10552.38|10552.52|10552.52|10552.29|10552.29|0
1646149340000|2022-03-01 15:42:20|10552.26|10552.26|10551.44|10551.44|10552.26|10552.26|10551.44|10551.44|0
1646149350000|2022-03-01 15:42:30|10551.2|10551.2|10549.91|10549.91|10551.2|10551.2|10549.91|10549.91|0
1646149360000|2022-03-01 15:42:40|10549.5|10549.5|10547.54|10547.54|10549.5|10549.5|10547.36|10547.36|0
1646149370000|2022-03-01 15:42:50|10547.86|10547.86|10547.62|10547.62|10547.86|10547.86|10547.11|10547.11|0
1646149380000|2022-03-01 15:43:00|10546.68|10546.68|10546.05|10546.05|10546.68|10546.68|10546.05|10546.05|0
1646149390000|2022-03-01 15:43:10|10543.68|10543.68|10543.78|10543.78|10543.91|10543.91|10543.68|10543.68|0
1646149400000|2022-03-01 15:43:20|10543.68|10543.68|10542.28|10542.28|10543.68|10543.68|10542.12|10542.12|0
1646149410000|2022-03-01 15:43:30|10541.94|10541.94|10540.49|10540.49|10541.94|10541.94|10540.49|10540.49|0
1646149420000|2022-03-01 15:43:40|10539.78|10539.78|10543.41|10543.41|10543.41|10543.41|10539.78|10539.78|0
1646149430000|2022-03-01 15:43:50|10544.2|10544.2|10545.94|10545.94|10545.94|10545.94|10544.2|10544.2|0
1646149440000|2022-03-01 15:44:00|10546.07|10546.07|10544.83|10544.83|10546.07|10546.07|10544.65|10544.65|0
1646149450000|2022-03-01 15:44:10|10545.62|10545.62|10546.05|10546.05|10546.05|10546.05|10545.62|10545.62|0
1646149460000|2022-03-01 15:44:20|10546.23|10546.23|10547.56|10547.56|10547.79|10547.79|10546.23|10546.23|0
1646149470000|2022-03-01 15:44:30|10546.77|10546.77|10546.77|10546.77|10546.77|10546.77|10546.77|10546.77|0
1646149480000|2022-03-01 15:44:40|10546.41|10546.41|10543.57|10543.57|10546.41|10546.41|10543.57|10543.57|0
1646149490000|2022-03-01 15:44:50|10543.31|10543.31|10538.77|10538.77|10543.31|10543.31|10538.77|10538.77|0
1646149500000|2022-03-01 15:45:00|10538.66|10538.66|10535.17|10535.17|10538.66|10538.66|10535.17|10535.17|0
1646149510000|2022-03-01 15:45:10|10534.63|10534.63|10533.66|10533.66|10534.63|10534.63|10532.43|10532.43|0
1646149520000|2022-03-01 15:45:20|10534.2|10534.2|10533.13|10533.13|10534.2|10534.2|10533.13|10533.13|0
1646149530000|2022-03-01 15:45:30|10532.62|10532.62|10526.55|10526.55|10532.62|10532.62|10526.55|10526.55|0
1646149540000|2022-03-01 15:45:40|10524.97|10524.97|10524.28|10524.28|10524.97|10524.97|10523.91|10523.91|0
1646149550000|2022-03-01 15:45:50|10523.4|10523.4|10521.71|10521.71|10523.4|10523.4|10521.71|10521.71|0
1646149560000|2022-03-01 15:46:00|10521.52|10521.52|10522.19|10522.19|10522.53|10522.53|10521.52|10521.52|0
1646149570000|2022-03-01 15:46:10|10522.02|10522.02|10522.02|10522.02|10522.02|10522.02|10522.02|10522.02|0
1646149580000|2022-03-01 15:46:20|10522.55|10522.55|10522.53|10522.53|10522.55|10522.55|10522.35|10522.35|0
1646149590000|2022-03-01 15:46:30|10523.42|10523.42|10523.73|10523.73|10524.05|10524.05|10523.42|10523.42|0
1646149600000|2022-03-01 15:46:40|10523.91|10523.91|10522.81|10522.81|10523.91|10523.91|10522.81|10522.81|0
1646149610000|2022-03-01 15:46:50|10522.09|10522.09|10521.44|10521.44|10522.4|10522.4|10521.44|10521.44|0
1646149620000|2022-03-01 15:47:00|10521.33|10521.33|10522.11|10522.11|10522.11|10522.11|10520.84|10520.84|0
1646149630000|2022-03-01 15:47:10|10522.38|10522.38|10522.17|10522.17|10522.38|10522.38|10521.97|10521.97|0
1646149640000|2022-03-01 15:47:20|10521.64|10521.64|10521.2|10521.2|10521.64|10521.64|10521.2|10521.2|0
1646149650000|2022-03-01 15:47:30|10520.96|10520.96|10523.47|10523.47|10523.47|10523.47|10520.96|10520.96|0
1646149660000|2022-03-01 15:47:40|10524.18|10524.18|10523.11|10523.11|10524.18|10524.18|10523.11|10523.11|0
1646149670000|2022-03-01 15:47:50|10523|10523|10521.99|10521.99|10523|10523|10521.81|10521.81|0
1646149680000|2022-03-01 15:48:00|10521.67|10521.67|10521.79|10521.79|10521.79|10521.79|10521.67|10521.67|0
1646149690000|2022-03-01 15:48:10|10522.32|10522.32|10519.05|10519.05|10522.32|10522.32|10518.87|10518.87|0
1646149700000|2022-03-01 15:48:20|10519.41|10519.41|10518.85|10518.85|10519.41|10519.41|10518.85|10518.85|0
1646149710000|2022-03-01 15:48:30|10518.4|10518.4|10516.63|10516.63|10518.4|10518.4|10516.63|10516.63|0
1646149720000|2022-03-01 15:48:40|10516.45|10516.45|10517.86|10517.86|10517.86|10517.86|10516.45|10516.45|0
1646149730000|2022-03-01 15:48:50|10517.94|10517.94|10514.87|10514.87|10517.94|10517.94|10514.87|10514.87|0
1646149740000|2022-03-01 15:49:00|10514.01|10514.01|10513.37|10513.37|10514.01|10514.01|10513.24|10513.24|0
1646149750000|2022-03-01 15:49:10|10514.16|10514.16|10514.16|10514.16|10514.16|10514.16|10514.16|10514.16|0
1646149760000|2022-03-01 15:49:20|10514.48|10514.48|10515.01|10515.01|10515.01|10515.01|10514.48|10514.48|0
1646149770000|2022-03-01 15:49:30|10515.22|10515.22|10514.51|10514.51|10515.22|10515.22|10514.51|10514.51|0
1646149780000|2022-03-01 15:49:40|10514.07|10514.07|10513.94|10513.94|10514.07|10514.07|10513.94|10513.94|0
1646149790000|2022-03-01 15:49:50|10513.4|10513.4|10514.49|10514.49|10514.49|10514.49|10513.4|10513.4|0
1646149800000|2022-03-01 15:50:00|10514.31|10514.31|10514.31|10514.31|10514.31|10514.31|10514.31|10514.31|0
1646149810000|2022-03-01 15:50:10|10513.85|10513.85|10515.46|10515.46|10515.46|10515.46|10512.87|10512.87|0
1646149820000|2022-03-01 15:50:20|10515.03|10515.03|10515.03|10515.03|10515.03|10515.03|10515.03|10515.03|0
1646149830000|2022-03-01 15:50:30|10514.69|10514.69|10512.29|10512.29|10514.69|10514.69|10512.29|10512.29|0
1646149840000|2022-03-01 15:50:40|10512.63|10512.63|10513.67|10513.67|10513.67|10513.67|10512.63|10512.63|0
1646149850000|2022-03-01 15:50:50|10514.46|10514.46|10516.81|10516.81|10516.81|10516.81|10514.46|10514.46|0
1646149860000|2022-03-01 15:51:00|10516.28|10516.28|10516.99|10516.99|10517.2|10517.2|10516.28|10516.28|0
1646149870000|2022-03-01 15:51:10|10516.88|10516.88|10518.24|10518.24|10518.24|10518.24|10516.88|10516.88|0
1646149880000|2022-03-01 15:51:20|10518.4|10518.4|10521.77|10521.77|10521.77|10521.77|10518.4|10518.4|0
1646149890000|2022-03-01 15:51:30|10521.94|10521.94|10522.26|10522.26|10522.26|10522.26|10521.83|10521.83|0
1646149900000|2022-03-01 15:51:40|10522.02|10522.02|10522.45|10522.45|10522.45|10522.45|10522.02|10522.02|0
1646149910000|2022-03-01 15:51:50|10522.64|10522.64|10522.87|10522.87|10522.87|10522.87|10522.64|10522.64|0
1646149920000|2022-03-01 15:52:00|10521.8|10521.8|10513.46|10513.46|10521.8|10521.8|10513.46|10513.46|0
1646149930000|2022-03-01 15:52:10|10513.2|10513.2|10511.93|10511.93|10513.2|10513.2|10511.93|10511.93|0
1646149940000|2022-03-01 15:52:20|10512.13|10512.13|10511.14|10511.14|10512.13|10512.13|10511.14|10511.14|0
1646149950000|2022-03-01 15:52:30|10510.89|10510.89|10510.89|10510.89|10510.89|10510.89|10510.89|10510.89|0
1646149960000|2022-03-01 15:52:40|10511.03|10511.03|10511.76|10511.76|10511.76|10511.76|10510.24|10510.24|0
1646149970000|2022-03-01 15:52:50|10512|10512|10512|10512|10512|10512|10512|10512|0
1646149980000|2022-03-01 15:53:00|10511.92|10511.92|10512.96|10512.96|10513.1|10513.1|10511.74|10511.74|0
1646149990000|2022-03-01 15:53:10|10513.25|10513.25|10513.7|10513.7|10513.7|10513.7|10513.25|10513.25|0
1646150000000|2022-03-01 15:53:20|10513.56|10513.56|10514.02|10514.02|10514.02|10514.02|10513.56|10513.56|0
1646150010000|2022-03-01 15:53:30|10513.8|10513.8|10514.28|10514.28|10514.59|10514.59|10513.8|10513.8|0
1646150020000|2022-03-01 15:53:40|10515.07|10515.07|10515.51|10515.51|10515.51|10515.51|10515.07|10515.07|0
1646150030000|2022-03-01 15:53:50|10515.87|10515.87|10516.5|10516.5|10516.5|10516.5|10515.7|10515.7|0
1646150040000|2022-03-01 15:54:00|10516.66|10516.66|10516.85|10516.85|10516.85|10516.85|10516.38|10516.38|0
1646150050000|2022-03-01 15:54:10|10517.53|10517.53|10517.86|10517.86|10518.42|10518.42|10517.53|10517.53|0
1646150060000|2022-03-01 15:54:20|10517.5|10517.5|10518.1|10518.1|10518.1|10518.1|10517.5|10517.5|0
1646150070000|2022-03-01 15:54:30|10517.99|10517.99|10517.75|10517.75|10517.99|10517.99|10517.56|10517.56|0
1646150080000|2022-03-01 15:54:40|10516.86|10516.86|10516.73|10516.73|10516.86|10516.86|10516.73|10516.73|0
1646150090000|2022-03-01 15:54:50|10516.4|10516.4|10515.43|10515.43|10516.4|10516.4|10515.43|10515.43|0
1646150100000|2022-03-01 15:55:00|10514.99|10514.99|10513.39|10513.39|10514.99|10514.99|10513.39|10513.39|0
1646150110000|2022-03-01 15:55:10|10512.96|10512.96|10509.37|10509.37|10512.96|10512.96|10509.37|10509.37|0
1646150120000|2022-03-01 15:55:20|10509.19|10509.19|10509.19|10509.19|10509.19|10509.19|10509.19|10509.19|0
1646150130000|2022-03-01 15:55:30|10508.65|10508.65|10507.47|10507.47|10508.65|10508.65|10507.47|10507.47|0
1646150140000|2022-03-01 15:55:40|10507.65|10507.65|10507.7|10507.7|10507.7|10507.7|10507.22|10507.22|0
1646150150000|2022-03-01 15:55:50|10508.49|10508.49|10506.76|10506.76|10508.49|10508.49|10506.76|10506.76|0
1646150160000|2022-03-01 15:56:00|10506.6|10506.6|10506.34|10506.34|10506.6|10506.6|10505.81|10505.81|0
1646150170000|2022-03-01 15:56:10|10506.15|10506.15|10506.15|10506.15|10506.15|10506.15|10506.15|10506.15|0
1646150180000|2022-03-01 15:56:20|10504.9|10504.9|10501.88|10501.88|10505.1|10505.1|10501.88|10501.88|0
1646150190000|2022-03-01 15:56:30|10501|10501|10500.87|10500.87|10501|10501|10500.87|10500.87|0
1646150200000|2022-03-01 15:56:40|10501.66|10501.66|10502.45|10502.45|10502.58|10502.58|10501.66|10501.66|0
1646150210000|2022-03-01 15:56:50|10502.59|10502.59|10502.85|10502.85|10503.39|10503.39|10502.59|10502.59|0
1646150220000|2022-03-01 15:57:00|10503.64|10503.64|10504.53|10504.53|10504.53|10504.53|10503.64|10503.64|0
1646150230000|2022-03-01 15:57:10|10504.74|10504.74|10505.63|10505.63|10505.63|10505.63|10504.74|10504.74|0
1646150240000|2022-03-01 15:57:20|10505.2|10505.2|10504.41|10504.41|10505.2|10505.2|10504.41|10504.41|0
1646150250000|2022-03-01 15:57:30|10504.63|10504.63|10504.91|10504.91|10505.12|10505.12|10504.18|10504.18|0
1646150260000|2022-03-01 15:57:40|10505.25|10505.25|10505.63|10505.63|10505.74|10505.74|10505.25|10505.25|0
1646150270000|2022-03-01 15:57:50|10505.82|10505.82|10506.13|10506.13|10506.13|10506.13|10505.82|10505.82|0
1646150280000|2022-03-01 15:58:00|10506.92|10506.92|10506.92|10506.92|10506.92|10506.92|10506.6|10506.6|0
1646150290000|2022-03-01 15:58:10|10507.23|10507.23|10507.46|10507.46|10507.46|10507.46|10507.23|10507.23|0
1646150310000|2022-03-01 15:58:30|10507.81|10507.81|10508.57|10508.57|10508.57|10508.57|10507.81|10507.81|0
1646150320000|2022-03-01 15:58:40|10510.15|10510.15|10511.34|10511.34|10511.34|10511.34|10510.15|10510.15|0
1646150330000|2022-03-01 15:58:50|10511.53|10511.53|10511.53|10511.53|10511.53|10511.53|10511.53|10511.53|0
1646150340000|2022-03-01 15:59:00|10511.41|10511.41|10508.91|10508.91|10511.41|10511.41|10508.91|10508.91|0
1646150350000|2022-03-01 15:59:10|10509.14|10509.14|10509.35|10509.35|10509.35|10509.35|10509.14|10509.14|0
1646150360000|2022-03-01 15:59:20|10509.68|10509.68|10508.07|10508.07|10509.85|10509.85|10508.07|10508.07|0
1646150370000|2022-03-01 15:59:30|10508.87|10508.87|10509.09|10509.09|10509.09|10509.09|10508.87|10508.87|0
1646150380000|2022-03-01 15:59:40|10509.2|10509.2|10507.08|10507.08|10509.2|10509.2|10507.08|10507.08|0
1646150390000|2022-03-01 15:59:50|10506.99|10506.99|10507.1|10507.1|10507.89|10507.89|10506.99|10506.99|0
1646150400000|2022-03-01 16:00:00|10506.66|10506.66|10504.3|10504.3|10506.66|10506.66|10504.3|10504.3|0
1646150410000|2022-03-01 16:00:10|10504.14|10504.14|10504.47|10504.47|10504.47|10504.47|10502.36|10502.36|0
1646150420000|2022-03-01 16:00:20|10503.68|10503.68|10503.5|10503.5|10503.87|10503.87|10503.5|10503.5|0
1646150430000|2022-03-01 16:00:30|10503.16|10503.16|10503.16|10503.16|10503.16|10503.16|10503.16|10503.16|0
1646150440000|2022-03-01 16:00:40|10503.47|10503.47|10505.95|10505.95|10505.95|10505.95|10503.47|10503.47|0
1646150450000|2022-03-01 16:00:50|10506.58|10506.58|10507.02|10507.02|10507.02|10507.02|10506.58|10506.58|0
1646150460000|2022-03-01 16:01:00|10506.58|10506.58|10506.58|10506.58|10506.58|10506.58|10506.58|10506.58|0
1646150470000|2022-03-01 16:01:10|10506.81|10506.81|10511.47|10511.47|10511.47|10511.47|10506.81|10506.81|0
1646150480000|2022-03-01 16:01:20|10511.78|10511.78|10513.55|10513.55|10513.55|10513.55|10511.78|10511.78|0
1646150490000|2022-03-01 16:01:30|10514.18|10514.18|10514.58|10514.58|10514.58|10514.58|10513.95|10513.95|0
1646150500000|2022-03-01 16:01:40|10514.67|10514.67|10515.02|10515.02|10515.46|10515.46|10514.67|10514.67|0
1646150520000|2022-03-01 16:02:00|10514.91|10514.91|10510.32|10510.32|10514.91|10514.91|10510.32|10510.32|0
1646150530000|2022-03-01 16:02:10|10510.96|10510.96|10511.14|10511.14|10511.14|10511.14|10510.96|10510.96|0
1646150540000|2022-03-01 16:02:20|10510.7|10510.7|10510.7|10510.7|10510.7|10510.7|10510.7|10510.7|0
1646150550000|2022-03-01 16:02:30|10510.78|10510.78|10510.87|10510.87|10511.22|10511.22|10510.78|10510.78|0
1646150570000|2022-03-01 16:02:50|10511.66|10511.66|10516.83|10516.83|10517.19|10517.19|10511.66|10511.66|0
1646150580000|2022-03-01 16:03:00|10516.92|10516.92|10520.16|10520.16|10520.16|10520.16|10516.92|10516.92|0
1646150590000|2022-03-01 16:03:10|10519.72|10519.72|10522.66|10522.66|10522.97|10522.97|10519.72|10519.72|0
1646150600000|2022-03-01 16:03:20|10523.52|10523.52|10521.53|10521.53|10523.52|10523.52|10521.53|10521.53|0
1646150610000|2022-03-01 16:03:30|10521.74|10521.74|10522.42|10522.42|10522.86|10522.86|10521.63|10521.63|0
1646150620000|2022-03-01 16:03:40|10520.84|10520.84|10520.05|10520.05|10520.84|10520.84|10519.3|10519.3|0
1646150640000|2022-03-01 16:04:00|10520.39|10520.39|10522.88|10522.88|10522.88|10522.88|10520.39|10520.39|0
1646150650000|2022-03-01 16:04:10|10522.99|10522.99|10523.72|10523.72|10523.9|10523.9|10522.99|10522.99|0
1646150660000|2022-03-01 16:04:20|10524.03|10524.03|10518.05|10518.05|10524.03|10524.03|10518.05|10518.05|0
1646150670000|2022-03-01 16:04:30|10517.75|10517.75|10517.55|10517.55|10517.75|10517.75|10517.55|10517.55|0
1646150680000|2022-03-01 16:04:40|10517.39|10517.39|10516.86|10516.86|10517.7|10517.7|10516.86|10516.86|0
1646150690000|2022-03-01 16:04:50|10516.71|10516.71|10516.2|10516.2|10516.71|10516.71|10515.9|10515.9|0
1646150700000|2022-03-01 16:05:00|10515.76|10515.76|10513.19|10513.19|10515.76|10515.76|10513.19|10513.19|0
1646150710000|2022-03-01 16:05:10|10512.95|10512.95|10510.18|10510.18|10513.05|10513.05|10510.18|10510.18|0
1646150720000|2022-03-01 16:05:20|10510.83|10510.83|10510.08|10510.08|10510.83|10510.83|10510.08|10510.08|0
1646150730000|2022-03-01 16:05:30|10509.91|10509.91|10507.68|10507.68|10509.91|10509.91|10507.68|10507.68|0
1646150740000|2022-03-01 16:05:40|10506.61|10506.61|10503.14|10503.14|10506.61|10506.61|10503.14|10503.14|0
1646150750000|2022-03-01 16:05:50|10502.96|10502.96|10502.97|10502.97|10503.45|10503.45|10502.74|10502.74|0
1646150760000|2022-03-01 16:06:00|10502.52|10502.52|10501.79|10501.79|10502.52|10502.52|10501.79|10501.79|0
1646150770000|2022-03-01 16:06:10|10501|10501|10500.14|10500.14|10501.16|10501.16|10500.14|10500.14|0
1646150780000|2022-03-01 16:06:20|10500.06|10500.06|10498.42|10498.42|10500.06|10500.06|10498.42|10498.42|0
1646150790000|2022-03-01 16:06:30|10499.67|10499.67|10500.49|10500.49|10500.49|10500.49|10499.67|10499.67|0
1646150800000|2022-03-01 16:06:40|10500.93|10500.93|10502.86|10502.86|10502.86|10502.86|10500.29|10500.29|0
1646150810000|2022-03-01 16:06:50|10502.68|10502.68|10504.4|10504.4|10504.4|10504.4|10502.68|10502.68|0
1646150820000|2022-03-01 16:07:00|10504.22|10504.22|10503.01|10503.01|10504.22|10504.22|10503.01|10503.01|0
1646150830000|2022-03-01 16:07:10|10502.76|10502.76|10505.43|10505.43|10505.43|10505.43|10502.76|10502.76|0
1646150840000|2022-03-01 16:07:20|10505|10505|10505.53|10505.53|10505.66|10505.66|10505|10505|0
1646150850000|2022-03-01 16:07:30|10505.09|10505.09|10504.9|10504.9|10505.09|10505.09|10504.65|10504.65|0
1646150860000|2022-03-01 16:07:40|10504.11|10504.11|10504.45|10504.45|10504.63|10504.63|10503.88|10503.88|0
1646150870000|2022-03-01 16:07:50|10503.66|10503.66|10502.42|10502.42|10503.66|10503.66|10502.42|10502.42|0
1646150880000|2022-03-01 16:08:00|10501.71|10501.71|10502.28|10502.28|10502.28|10502.28|10501.71|10501.71|0
1646150890000|2022-03-01 16:08:10|10502.06|10502.06|10500.92|10500.92|10502.06|10502.06|10500.92|10500.92|0
1646150900000|2022-03-01 16:08:20|10500.7|10500.7|10501.19|10501.19|10501.2|10501.2|10500.58|10500.58|0
1646150910000|2022-03-01 16:08:30|10501.08|10501.08|10502.75|10502.75|10502.75|10502.75|10500.98|10500.98|0
1646150920000|2022-03-01 16:08:40|10501.86|10501.86|10503.29|10503.29|10503.29|10503.29|10501.68|10501.68|0
1646150930000|2022-03-01 16:08:50|10503.63|10503.63|10504.25|10504.25|10504.25|10504.25|10503.63|10503.63|0
1646150940000|2022-03-01 16:09:00|10503.37|10503.37|10502.71|10502.71|10503.81|10503.81|10502.39|10502.39|0
1646150950000|2022-03-01 16:09:10|10502.57|10502.57|10502.02|10502.02|10502.88|10502.88|10502.02|10502.02|0
1646150960000|2022-03-01 16:09:20|10501.63|10501.63|10502.5|10502.5|10503.59|10503.59|10501.63|10501.63|0
1646150970000|2022-03-01 16:09:30|10501.71|10501.71|10501.71|10501.71|10501.71|10501.71|10501.71|10501.71|0
1646150980000|2022-03-01 16:09:40|10501.39|10501.39|10504.49|10504.49|10504.49|10504.49|10501.39|10501.39|0
1646150990000|2022-03-01 16:09:50|10505.81|10505.81|10506.03|10506.03|10506.03|10506.03|10505.63|10505.63|0
1646151000000|2022-03-01 16:10:00|10506.38|10506.38|10506.29|10506.29|10506.38|10506.38|10505.63|10505.63|0
1646151010000|2022-03-01 16:10:10|10506.09|10506.09|10505.62|10505.62|10506.09|10506.09|10505.62|10505.62|0
1646151020000|2022-03-01 16:10:20|10505.71|10505.71|10503.81|10503.81|10505.71|10505.71|10503.81|10503.81|0
1646151030000|2022-03-01 16:10:30|10503.7|10503.7|10501.73|10501.73|10503.7|10503.7|10501.73|10501.73|0
1646151040000|2022-03-01 16:10:40|10501.3|10501.3|10500.64|10500.64|10501.3|10501.3|10500.64|10500.64|0
1646151050000|2022-03-01 16:10:50|10499.85|10499.85|10500.35|10500.35|10500.71|10500.71|10499.85|10499.85|0
1646151060000|2022-03-01 16:11:00|10500.52|10500.52|10499.73|10499.73|10500.75|10500.75|10499.73|10499.73|0
1646151070000|2022-03-01 16:11:10|10500.52|10500.52|10501.49|10501.49|10501.49|10501.49|10500.52|10500.52|0
1646151080000|2022-03-01 16:11:20|10501.38|10501.38|10501.38|10501.38|10501.38|10501.38|10501.38|10501.38|0
1646151090000|2022-03-01 16:11:30|10501.55|10501.55|10501.55|10501.55|10501.55|10501.55|10501.55|10501.55|0
1646151100000|2022-03-01 16:11:40|10501.72|10501.72|10501.86|10501.86|10501.86|10501.86|10501.72|10501.72|0
1646151110000|2022-03-01 16:11:50|10501.67|10501.67|10500.74|10500.74|10502.49|10502.49|10500.74|10500.74|0
1646151120000|2022-03-01 16:12:00|10500.93|10500.93|10499.78|10499.78|10501.55|10501.55|10499.78|10499.78|0
1646151130000|2022-03-01 16:12:10|10499.69|10499.69|10499.91|10499.91|10500.14|10500.14|10499.69|10499.69|0
1646151140000|2022-03-01 16:12:20|10500.13|10500.13|10500.04|10500.04|10500.26|10500.26|10500.04|10500.04|0
1646151150000|2022-03-01 16:12:30|10500.28|10500.28|10499.19|10499.19|10500.28|10500.28|10499.01|10499.01|0
1646151160000|2022-03-01 16:12:40|10498.96|10498.96|10498.96|10498.96|10498.96|10498.96|10498.96|10498.96|0
1646151170000|2022-03-01 16:12:50|10498.52|10498.52|10499.09|10499.09|10499.09|10499.09|10498.3|10498.3|0
1646151180000|2022-03-01 16:13:00|10498.02|10498.02|10501.23|10501.23|10501.23|10501.23|10498.02|10498.02|0
1646151190000|2022-03-01 16:13:10|10501.38|10501.38|10503.63|10503.63|10503.63|10503.63|10501.38|10501.38|0
1646151200000|2022-03-01 16:13:20|10503.45|10503.45|10503.56|10503.56|10503.56|10503.56|10503.25|10503.25|0
1646151210000|2022-03-01 16:13:30|10503.75|10503.75|10502.51|10502.51|10504.04|10504.04|10502.51|10502.51|0
1646151220000|2022-03-01 16:13:40|10502.38|10502.38|10501.71|10501.71|10502.38|10502.38|10501.38|10501.38|0
1646151230000|2022-03-01 16:13:50|10502.14|10502.14|10500.06|10500.06|10502.93|10502.93|10500.06|10500.06|0
1646151240000|2022-03-01 16:14:00|10500.85|10500.85|10500.93|10500.93|10500.93|10500.93|10500.2|10500.2|0
1646151250000|2022-03-01 16:14:10|10501.09|10501.09|10501.61|10501.61|10501.61|10501.61|10501.04|10501.04|0
1646151260000|2022-03-01 16:14:20|10502.4|10502.4|10502.47|10502.47|10502.7|10502.7|10501.61|10501.61|0
1646151270000|2022-03-01 16:14:30|10502.61|10502.61|10502.86|10502.86|10503.05|10503.05|10502.61|10502.61|0
1646151280000|2022-03-01 16:14:40|10502.95|10502.95|10504.96|10504.96|10504.96|10504.96|10502.95|10502.95|0
1646151290000|2022-03-01 16:14:50|10505.26|10505.26|10505.89|10505.89|10506.02|10506.02|10505.26|10505.26|0
1646151300000|2022-03-01 16:15:00|10506.09|10506.09|10508.72|10508.72|10508.72|10508.72|10506.09|10506.09|0
1646151310000|2022-03-01 16:15:10|10508.47|10508.47|10509.46|10509.46|10509.46|10509.46|10508.47|10508.47|0
1646151320000|2022-03-01 16:15:20|10509.79|10509.79|10510.72|10510.72|10510.83|10510.83|10509.79|10509.79|0
1646151330000|2022-03-01 16:15:30|10511.51|10511.51|10511.43|10511.43|10511.96|10511.96|10511.43|10511.43|0
1646151340000|2022-03-01 16:15:40|10511.21|10511.21|10508.79|10508.79|10511.47|10511.47|10508.7|10508.7|0
1646151350000|2022-03-01 16:15:50|10509.67|10509.67|10508.79|10508.79|10509.67|10509.67|10508.79|10508.79|0
1646151360000|2022-03-01 16:16:00|10508.59|10508.59|10506.07|10506.07|10509.02|10509.02|10506.07|10506.07|0
1646151370000|2022-03-01 16:16:10|10505.75|10505.75|10503.36|10503.36|10505.75|10505.75|10503|10503|0
1646151380000|2022-03-01 16:16:20|10504|10504|10504|10504|10504|10504|10504|10504|0
1646151390000|2022-03-01 16:16:30|10504.23|10504.23|10504.41|10504.41|10504.41|10504.41|10504.23|10504.23|0
1646151400000|2022-03-01 16:16:40|10503.62|10503.62|10502.01|10502.01|10503.62|10503.62|10502.01|10502.01|0
1646151410000|2022-03-01 16:16:50|10501.76|10501.76|10501.76|10501.76|10501.76|10501.76|10501.76|10501.76|0
1646151420000|2022-03-01 16:17:00|10502.29|10502.29|10501.72|10501.72|10502.79|10502.79|10501.72|10501.72|0
1646151430000|2022-03-01 16:17:10|10501.56|10501.56|10501.44|10501.44|10501.56|10501.56|10501.44|10501.44|0
1646151440000|2022-03-01 16:17:20|10501.21|10501.21|10500.99|10500.99|10501.21|10501.21|10500.99|10500.99|0
1646151450000|2022-03-01 16:17:30|10501.24|10501.24|10500.59|10500.59|10501.24|10501.24|10500.36|10500.36|0
1646151460000|2022-03-01 16:17:40|10500.36|10500.36|10500.27|10500.27|10500.36|10500.36|10500.27|10500.27|0
1646151470000|2022-03-01 16:17:50|10500.71|10500.71|10502.92|10502.92|10502.92|10502.92|10500.71|10500.71|0
1646151480000|2022-03-01 16:18:00|10502.27|10502.27|10502.32|10502.32|10502.63|10502.63|10502.27|10502.27|0
1646151490000|2022-03-01 16:18:10|10502.49|10502.49|10503.4|10503.4|10503.51|10503.51|10502.38|10502.38|0
1646151500000|2022-03-01 16:18:20|10504.03|10504.03|10503.25|10503.25|10504.25|10504.25|10503.25|10503.25|0
1646151510000|2022-03-01 16:18:30|10503.46|10503.46|10502.36|10502.36|10503.65|10503.65|10502|10502|0
1646151520000|2022-03-01 16:18:40|10502.13|10502.13|10502.02|10502.02|10502.13|10502.13|10502.02|10502.02|0
1646151530000|2022-03-01 16:18:50|10502.46|10502.46|10503.28|10503.28|10503.43|10503.43|10502.46|10502.46|0
1646151540000|2022-03-01 16:19:00|10503.05|10503.05|10501.34|10501.34|10503.05|10503.05|10501.19|10501.19|0
1646151550000|2022-03-01 16:19:10|10501.53|10501.53|10501.69|10501.69|10502.16|10502.16|10501.53|10501.53|0
1646151560000|2022-03-01 16:19:20|10500.9|10500.9|10500.3|10500.3|10500.9|10500.9|10500.3|10500.3|0
1646151570000|2022-03-01 16:19:30|10500.19|10500.19|10497.41|10497.41|10500.19|10500.19|10497.15|10497.15|0
1646151580000|2022-03-01 16:19:40|10497.52|10497.52|10495.61|10495.61|10497.52|10497.52|10495.18|10495.18|0
1646151590000|2022-03-01 16:19:50|10495.17|10495.17|10494.13|10494.13|10495.17|10495.17|10494.13|10494.13|0
1646151600000|2022-03-01 16:20:00|10493.99|10493.99|10493.99|10493.99|10494.93|10494.93|10493.99|10493.99|0
1646151610000|2022-03-01 16:20:10|10493.78|10493.78|10493.62|10493.62|10494.14|10494.14|10493.62|10493.62|0
1646151620000|2022-03-01 16:20:20|10493.17|10493.17|10492.98|10492.98|10493.17|10493.17|10492.98|10492.98|0
1646151630000|2022-03-01 16:20:30|10492.77|10492.77|10490.91|10490.91|10492.77|10492.77|10490.88|10490.88|0
1646151640000|2022-03-01 16:20:40|10490.71|10490.71|10489.7|10489.7|10490.71|10490.71|10489.7|10489.7|0
1646151650000|2022-03-01 16:20:50|10489.47|10489.47|10488.99|10488.99|10489.47|10489.47|10488.59|10488.59|0
1646151660000|2022-03-01 16:21:00|10488.87|10488.87|10489.49|10489.49|10489.57|10489.57|10488.52|10488.52|0
1646151680000|2022-03-01 16:21:20|10489.69|10489.69|10490.62|10490.62|10490.62|10490.62|10489.69|10489.69|0
1646151690000|2022-03-01 16:21:30|10491.17|10491.17|10491.29|10491.29|10491.29|10491.29|10490.86|10490.86|0
1646151700000|2022-03-01 16:21:40|10491.18|10491.18|10489.66|10489.66|10491.18|10491.18|10489.56|10489.56|0
1646151710000|2022-03-01 16:21:50|10489.75|10489.75|10488.86|10488.86|10489.75|10489.75|10488.86|10488.86|0
1646151720000|2022-03-01 16:22:00|10489.52|10489.52|10489.91|10489.91|10489.91|10489.91|10489.52|10489.52|0
1646151730000|2022-03-01 16:22:10|10490.02|10490.02|10490.23|10490.23|10490.38|10490.38|10489.84|10489.84|0
1646151740000|2022-03-01 16:22:20|10490.45|10490.45|10491.15|10491.15|10491.61|10491.61|10490.45|10490.45|0
1646151750000|2022-03-01 16:22:30|10491.04|10491.04|10491.69|10491.69|10491.78|10491.78|10491.04|10491.04|0
1646151760000|2022-03-01 16:22:40|10492.48|10492.48|10492.32|10492.32|10492.48|10492.48|10492.32|10492.32|0
1646151770000|2022-03-01 16:22:50|10492.24|10492.24|10493.7|10493.7|10493.7|10493.7|10492.24|10492.24|0
1646151780000|2022-03-01 16:23:00|10493.88|10493.88|10494.31|10494.31|10494.31|10494.31|10493.52|10493.52|0
1646151790000|2022-03-01 16:23:10|10494.74|10494.74|10495.28|10495.28|10495.28|10495.28|10493.95|10493.95|0
1646151800000|2022-03-01 16:23:20|10494.87|10494.87|10495.1|10495.1|10495.1|10495.1|10494.87|10494.87|0
1646151810000|2022-03-01 16:23:30|10495.32|10495.32|10495.11|10495.11|10495.32|10495.32|10494.88|10494.88|0
1646151820000|2022-03-01 16:23:40|10494.88|10494.88|10494.67|10494.67|10495.11|10495.11|10494.67|10494.67|0
1646151830000|2022-03-01 16:23:50|10494.86|10494.86|10495.56|10495.56|10495.56|10495.56|10494.86|10494.86|0
1646151840000|2022-03-01 16:24:00|10496.09|10496.09|10497.1|10497.1|10497.1|10497.1|10495.44|10495.44|0
1646151850000|2022-03-01 16:24:10|10497.89|10497.89|10498.24|10498.24|10498.24|10498.24|10497.89|10497.89|0
1646151860000|2022-03-01 16:24:20|10497.85|10497.85|10499.63|10499.63|10499.63|10499.63|10497.85|10497.85|0
1646151870000|2022-03-01 16:24:30|10500.16|10500.16|10500.49|10500.49|10500.49|10500.49|10499.96|10499.96|0
1646151880000|2022-03-01 16:24:40|10500.18|10500.18|10498.35|10498.35|10500.18|10500.18|10498.31|10498.31|0
1646151890000|2022-03-01 16:24:50|10498.58|10498.58|10496.91|10496.91|10498.58|10498.58|10496.54|10496.54|0
1646151900000|2022-03-01 16:25:00|10496.66|10496.66|10495.37|10495.37|10496.66|10496.66|10495.37|10495.37|0
1646151910000|2022-03-01 16:25:10|10494.94|10494.94|10493.74|10493.74|10494.94|10494.94|10493.74|10493.74|0
1646151920000|2022-03-01 16:25:20|10493.61|10493.61|10490.57|10490.57|10493.7|10493.7|10490.57|10490.57|0
1646151930000|2022-03-01 16:25:30|10490.23|10490.23|10486.1|10486.1|10490.23|10490.23|10486.1|10486.1|0
1646151940000|2022-03-01 16:25:40|10485.98|10485.98|10484.65|10484.65|10485.98|10485.98|10484.65|10484.65|0
1646151950000|2022-03-01 16:25:50|10483.86|10483.86|10481.95|10481.95|10484.17|10484.17|10481.95|10481.95|0
1646151960000|2022-03-01 16:26:00|10482.3|10482.3|10484.4|10484.4|10484.4|10484.4|10482.3|10482.3|0
1646151970000|2022-03-01 16:26:10|10484.04|10484.04|10485.38|10485.38|10485.38|10485.38|10483.93|10483.93|0
1646151980000|2022-03-01 16:26:20|10484.49|10484.49|10482.04|10482.04|10484.49|10484.49|10482.04|10482.04|0
1646151990000|2022-03-01 16:26:30|10481.91|10481.91|10481.29|10481.29|10481.91|10481.91|10481.29|10481.29|0
1646152000000|2022-03-01 16:26:40|10481.07|10481.07|10479.81|10479.81|10481.08|10481.08|10479.81|10479.81|0
1646152010000|2022-03-01 16:26:50|10479.38|10479.38|10477.1|10477.1|10479.38|10479.38|10477.1|10477.1|0
1646152020000|2022-03-01 16:27:00|10476.98|10476.98|10477.47|10477.47|10477.47|10477.47|10476.82|10476.82|0
1646152030000|2022-03-01 16:27:10|10477.91|10477.91|10479.19|10479.19|10479.19|10479.19|10477.91|10477.91|0
1646152040000|2022-03-01 16:27:20|10478.76|10478.76|10477.66|10477.66|10478.76|10478.76|10477.34|10477.34|0
1646152050000|2022-03-01 16:27:30|10476.87|10476.87|10477.2|10477.2|10477.34|10477.34|10476.49|10476.49|0
1646152060000|2022-03-01 16:27:40|10477.05|10477.05|10478.35|10478.35|10478.67|10478.67|10476.14|10476.14|0
1646152070000|2022-03-01 16:27:50|10478.44|10478.44|10478.69|10478.69|10478.72|10478.72|10477.93|10477.93|0
1646152080000|2022-03-01 16:28:00|10477.98|10477.98|10473.91|10473.91|10477.98|10477.98|10473.63|10473.63|0
1646152090000|2022-03-01 16:28:10|10474.26|10474.26|10476.31|10476.31|10476.31|10476.31|10474.26|10474.26|0
1646152100000|2022-03-01 16:28:20|10476.03|10476.03|10475.15|10475.15|10476.42|10476.42|10474.48|10474.48|0
1646152110000|2022-03-01 16:28:30|10475.37|10475.37|10469.73|10469.73|10475.37|10475.37|10469.02|10469.02|0
1646152120000|2022-03-01 16:28:40|10469.46|10469.46|10470.14|10470.14|10470.34|10470.34|10469.46|10469.46|0
1646152130000|2022-03-01 16:28:50|10469.43|10469.43|10469.33|10469.33|10469.64|10469.64|10469.33|10469.33|0
1646152140000|2022-03-01 16:29:00|10468.77|10468.77|10466.15|10466.15|10468.77|10468.77|10466.01|10466.01|0
1646152150000|2022-03-01 16:29:10|10465.71|10465.71|10461.07|10461.07|10465.71|10465.71|10461.07|10461.07|0
1646152160000|2022-03-01 16:29:20|10460.17|10460.17|10459.29|10459.29|10460.17|10460.17|10459.24|10459.24|0
1646152170000|2022-03-01 16:29:30|10459.47|10459.47|10457.73|10457.73|10459.47|10459.47|10457.22|10457.22|0
1646152180000|2022-03-01 16:29:40|10457.27|10457.27|10454.97|10454.97|10457.47|10457.47|10454.27|10454.27|0
1646152190000|2022-03-01 16:29:50|10454.78|10454.78|10455.85|10455.85|10456.23|10456.23|10453.53|10453.53|0
1646208900000|2022-03-02 08:15:00|10374.75|10374.75|10375.45|10375.45|10376.51|10376.51|10373.48|10373.48|0
1646208910000|2022-03-02 08:15:10|10375.69|10375.69|10385.37|10385.37|10385.37|10385.37|10375.69|10375.69|0
1646208920000|2022-03-02 08:15:20|10385.58|10385.58|10389.36|10389.36|10389.36|10389.36|10385.48|10385.48|0
1646208930000|2022-03-02 08:15:30|10389.04|10389.04|10392.12|10392.12|10392.12|10392.12|10389.04|10389.04|0
1646208940000|2022-03-02 08:15:40|10392.77|10392.77|10398.18|10398.18|10398.94|10398.94|10392.77|10392.77|0
1646208950000|2022-03-02 08:15:50|10400.48|10400.48|10400.48|10400.48|10400.48|10400.48|10400.48|10400.48|0
1646208960000|2022-03-02 08:16:00|10400.3|10400.3|10401.04|10401.04|10401.04|10401.04|10399.64|10399.64|0
1646208970000|2022-03-02 08:16:10|10400.25|10400.25|10404.92|10404.92|10404.98|10404.98|10400.25|10400.25|0
1646208980000|2022-03-02 08:16:20|10405.71|10405.71|10417.42|10417.42|10417.42|10417.42|10405.71|10405.71|0
1646208990000|2022-03-02 08:16:30|10419|10419|10417.12|10417.12|10419|10419|10417.12|10417.12|0
1646209000000|2022-03-02 08:16:40|10416.94|10416.94|10418.49|10418.49|10419.41|10419.41|10416.94|10416.94|0
1646209010000|2022-03-02 08:16:50|10417.74|10417.74|10414.31|10414.31|10417.74|10417.74|10414.31|10414.31|0
1646209020000|2022-03-02 08:17:00|10413.68|10413.68|10412.43|10412.43|10413.68|10413.68|10411.64|10411.64|0
1646209030000|2022-03-02 08:17:10|10412.56|10412.56|10413.4|10413.4|10413.4|10413.4|10411.67|10411.67|0
1646209040000|2022-03-02 08:17:20|10414.26|10414.26|10415.5|10415.5|10415.5|10415.5|10413.92|10413.92|0
1646209050000|2022-03-02 08:17:30|10416.4|10416.4|10422.82|10422.82|10422.82|10422.82|10416.18|10416.18|0
1646209060000|2022-03-02 08:17:40|10422.39|10422.39|10422.15|10422.15|10424.26|10424.26|10422.15|10422.15|0
1646209070000|2022-03-02 08:17:50|10421.57|10421.57|10421.3|10421.3|10421.57|10421.57|10421.3|10421.3|0
1646209080000|2022-03-02 08:18:00|10420.51|10420.51|10419.77|10419.77|10421.55|10421.55|10419.77|10419.77|0
1646209090000|2022-03-02 08:18:10|10419.07|10419.07|10422.17|10422.17|10422.39|10422.39|10419.07|10419.07|0
1646209100000|2022-03-02 08:18:20|10421.94|10421.94|10425.22|10425.22|10425.22|10425.22|10421.49|10421.49|0
1646209110000|2022-03-02 08:18:30|10426.01|10426.01|10426.82|10426.82|10427.09|10427.09|10426.01|10426.01|0
1646209120000|2022-03-02 08:18:40|10426.17|10426.17|10426.17|10426.17|10426.33|10426.33|10426.17|10426.17|0
1646209130000|2022-03-02 08:18:50|10425.38|10425.38|10419.17|10419.17|10425.38|10425.38|10419.17|10419.17|0
1646209140000|2022-03-02 08:19:00|10418.48|10418.48|10417.05|10417.05|10418.48|10418.48|10417.04|10417.04|0
1646209150000|2022-03-02 08:19:10|10415.98|10415.98|10411.3|10411.3|10415.98|10415.98|10411.3|10411.3|0
1646209160000|2022-03-02 08:19:20|10411.19|10411.19|10413.49|10413.49|10413.49|10413.49|10411.19|10411.19|0
1646209170000|2022-03-02 08:19:30|10414.64|10414.64|10417.76|10417.76|10417.76|10417.76|10414.64|10414.64|0
1646209180000|2022-03-02 08:19:40|10418.22|10418.22|10421.86|10421.86|10422.78|10422.78|10418.22|10418.22|0
1646209190000|2022-03-02 08:19:50|10422.02|10422.02|10431.97|10431.97|10433.26|10433.26|10422.02|10422.02|0
1646209200000|2022-03-02 08:20:00|10432.61|10432.61|10435.04|10435.04|10436.02|10436.02|10431.99|10431.99|0
1646209210000|2022-03-02 08:20:10|10435.21|10435.21|10436.64|10436.64|10437.56|10437.56|10435.21|10435.21|0
1646209220000|2022-03-02 08:20:20|10438.12|10438.12|10439.84|10439.84|10439.84|10439.84|10438.12|10438.12|0
1646209230000|2022-03-02 08:20:30|10439.3|10439.3|10444.55|10444.55|10444.55|10444.55|10438.77|10438.77|0
1646209240000|2022-03-02 08:20:40|10444.88|10444.88|10453.89|10453.89|10453.89|10453.89|10444.88|10444.88|0
1646209250000|2022-03-02 08:20:50|10454.13|10454.13|10454.18|10454.18|10455.93|10455.93|10453.97|10453.97|0
1646209260000|2022-03-02 08:21:00|10454.68|10454.68|10449.63|10449.63|10454.68|10454.68|10449.63|10449.63|0
1646209270000|2022-03-02 08:21:10|10449.83|10449.83|10447.98|10447.98|10451.26|10451.26|10447.98|10447.98|0
1646209280000|2022-03-02 08:21:20|10450.18|10450.18|10449.49|10449.49|10450.18|10450.18|10449.49|10449.49|0
1646209290000|2022-03-02 08:21:30|10450.41|10450.41|10449.29|10449.29|10450.45|10450.45|10449.06|10449.06|0
1646209300000|2022-03-02 08:21:40|10449.57|10449.57|10450.6|10450.6|10450.6|10450.6|10449.57|10449.57|0
1646209310000|2022-03-02 08:21:50|10451.01|10451.01|10449.46|10449.46|10451.31|10451.31|10449|10449|0
1646209320000|2022-03-02 08:22:00|10449.23|10449.23|10452.91|10452.91|10452.91|10452.91|10449.23|10449.23|0
1646209330000|2022-03-02 08:22:10|10453.7|10453.7|10459.2|10459.2|10459.2|10459.2|10453.7|10453.7|0
1646209340000|2022-03-02 08:22:20|10459.38|10459.38|10463.19|10463.19|10463.19|10463.19|10458.65|10458.65|0
1646209350000|2022-03-02 08:22:30|10462.4|10462.4|10465.3|10465.3|10465.3|10465.3|10461.61|10461.61|0
1646209360000|2022-03-02 08:22:40|10466.1|10466.1|10470.14|10470.14|10472.6|10472.6|10466.1|10466.1|0
1646209370000|2022-03-02 08:22:50|10470.93|10470.93|10472.05|10472.05|10472.05|10472.05|10470.6|10470.6|0
1646209380000|2022-03-02 08:23:00|10472.2|10472.2|10475.25|10475.25|10475.25|10475.25|10472.2|10472.2|0
1646209390000|2022-03-02 08:23:10|10476.54|10476.54|10480.54|10480.54|10480.54|10480.54|10476.54|10476.54|0
1646209400000|2022-03-02 08:23:20|10481.33|10481.33|10482.05|10482.05|10482.87|10482.87|10480.33|10480.33|0
1646209410000|2022-03-02 08:23:30|10482.84|10482.84|10482.65|10482.65|10483.25|10483.25|10482.05|10482.05|0
1646209420000|2022-03-02 08:23:40|10482|10482|10482.71|10482.71|10483.73|10483.73|10481.21|10481.21|0
1646209430000|2022-03-02 08:23:50|10481.82|10481.82|10480.21|10480.21|10481.82|10481.82|10479.86|10479.86|0
1646209440000|2022-03-02 08:24:00|10479.99|10479.99|10476.87|10476.87|10480.21|10480.21|10476.87|10476.87|0
1646209450000|2022-03-02 08:24:10|10477.11|10477.11|10483|10483|10483|10483|10477.11|10477.11|0
1646209460000|2022-03-02 08:24:20|10483.79|10483.79|10487.13|10487.13|10487.35|10487.35|10483.79|10483.79|0
1646209470000|2022-03-02 08:24:30|10486.92|10486.92|10486.04|10486.04|10486.92|10486.92|10486.04|10486.04|0
1646209480000|2022-03-02 08:24:40|10485.86|10485.86|10485.99|10485.99|10485.99|10485.99|10485.86|10485.86|0
1646209490000|2022-03-02 08:24:50|10486.86|10486.86|10487.39|10487.39|10487.72|10487.72|10486.86|10486.86|0
1646209500000|2022-03-02 08:25:00|10488.71|10488.71|10490.86|10490.86|10492.38|10492.38|10488.71|10488.71|0
1646209510000|2022-03-02 08:25:10|10489.54|10489.54|10488.66|10488.66|10489.54|10489.54|10488.66|10488.66|0
1646209520000|2022-03-02 08:25:20|10488.88|10488.88|10487.13|10487.13|10489.21|10489.21|10487.13|10487.13|0
1646209530000|2022-03-02 08:25:30|10486.7|10486.7|10484.92|10484.92|10486.7|10486.7|10484.92|10484.92|0
1646209540000|2022-03-02 08:25:40|10485.47|10485.47|10485.03|10485.03|10485.47|10485.47|10484.79|10484.79|0
1646209550000|2022-03-02 08:25:50|10484.57|10484.57|10478.49|10478.49|10484.57|10484.57|10477.9|10477.9|0
1646209560000|2022-03-02 08:26:00|10478.26|10478.26|10475.77|10475.77|10478.26|10478.26|10475.77|10475.77|0
1646209570000|2022-03-02 08:26:10|10475.66|10475.66|10475.14|10475.14|10475.66|10475.66|10473.45|10473.45|0
1646209580000|2022-03-02 08:26:20|10474.35|10474.35|10474.12|10474.12|10474.35|10474.35|10474.12|10474.12|0
1646209590000|2022-03-02 08:26:30|10474.48|10474.48|10473.9|10473.9|10474.48|10474.48|10473.9|10473.9|0
1646209600000|2022-03-02 08:26:40|10473.11|10473.11|10471.53|10471.53|10473.11|10473.11|10471.53|10471.53|0
1646209610000|2022-03-02 08:26:50|10470.15|10470.15|10465.6|10465.6|10470.15|10470.15|10465.6|10465.6|0
1646209620000|2022-03-02 08:27:00|10465.52|10465.52|10463.88|10463.88|10467.49|10467.49|10463.44|10463.44|0
1646209630000|2022-03-02 08:27:10|10463.25|10463.25|10467.97|10467.97|10467.97|10467.97|10463.25|10463.25|0
1646209640000|2022-03-02 08:27:20|10466.39|10466.39|10463.81|10463.81|10467.18|10467.18|10463.81|10463.81|0
1646209650000|2022-03-02 08:27:30|10464.96|10464.96|10464.96|10464.96|10464.96|10464.96|10464.96|10464.96|0
1646209660000|2022-03-02 08:27:40|10465.19|10465.19|10464.74|10464.74|10465.19|10465.19|10464.74|10464.74|0
1646209670000|2022-03-02 08:27:50|10465.64|10465.64|10469.04|10469.04|10469.15|10469.15|10465.64|10465.64|0
1646209680000|2022-03-02 08:28:00|10470.65|10470.65|10467.7|10467.7|10471.37|10471.37|10467.7|10467.7|0
1646209690000|2022-03-02 08:28:10|10468.49|10468.49|10466.15|10466.15|10468.49|10468.49|10466.15|10466.15|0
1646209700000|2022-03-02 08:28:20|10466.37|10466.37|10466.37|10466.37|10466.37|10466.37|10466.37|10466.37|0
1646209710000|2022-03-02 08:28:30|10466.25|10466.25|10466.25|10466.25|10466.25|10466.25|10466.25|10466.25|0
1646209720000|2022-03-02 08:28:40|10466.48|10466.48|10466.89|10466.89|10466.89|10466.89|10466.48|10466.48|0
1646209730000|2022-03-02 08:28:50|10467.83|10467.83|10467.7|10467.7|10469.08|10469.08|10467.7|10467.7|0
1646209740000|2022-03-02 08:29:00|10467.59|10467.59|10468.02|10468.02|10468.54|10468.54|10467.59|10467.59|0
1646209750000|2022-03-02 08:29:10|10467.33|10467.33|10463.15|10463.15|10467.33|10467.33|10463.15|10463.15|0
1646209760000|2022-03-02 08:29:20|10460.78|10460.78|10460.34|10460.34|10460.78|10460.78|10460.34|10460.34|0
1646209770000|2022-03-02 08:29:30|10461.11|10461.11|10460.95|10460.95|10461.11|10461.11|10460.95|10460.95|0
1646209780000|2022-03-02 08:29:40|10461.55|10461.55|10458.74|10458.74|10461.55|10461.55|10458.74|10458.74|0
1646209790000|2022-03-02 08:29:50|10458.97|10458.97|10457.59|10457.59|10458.97|10458.97|10457.59|10457.59|0
1646209800000|2022-03-02 08:30:00|10457.16|10457.16|10454.79|10454.79|10457.16|10457.16|10451.68|10451.68|0
1646209810000|2022-03-02 08:30:10|10454|10454|10452.02|10452.02|10454|10454|10452.02|10452.02|0
1646209820000|2022-03-02 08:30:20|10451.58|10451.58|10458.13|10458.13|10458.13|10458.13|10451.58|10451.58|0
1646209830000|2022-03-02 08:30:30|10458.52|10458.52|10465.59|10465.59|10465.59|10465.59|10458.42|10458.42|0
1646209840000|2022-03-02 08:30:40|10467.19|10467.19|10468.3|10468.3|10468.89|10468.89|10467.19|10467.19|0
1646209850000|2022-03-02 08:30:50|10468.49|10468.49|10467.69|10467.69|10468.49|10468.49|10467.69|10467.69|0
1646209870000|2022-03-02 08:31:10|10466.45|10466.45|10466.8|10466.8|10466.8|10466.8|10466.45|10466.45|0
1646209880000|2022-03-02 08:31:20|10466.01|10466.01|10468.67|10468.67|10468.67|10468.67|10466.01|10466.01|0
1646209890000|2022-03-02 08:31:30|10469.55|10469.55|10472.08|10472.08|10472.08|10472.08|10469.55|10469.55|0
1646209900000|2022-03-02 08:31:40|10472.52|10472.52|10475.66|10475.66|10475.66|10475.66|10472.52|10472.52|0
1646209910000|2022-03-02 08:31:50|10475.43|10475.43|10470.6|10470.6|10475.51|10475.51|10470.6|10470.6|0
1646209920000|2022-03-02 08:32:00|10470.91|10470.91|10470.91|10470.91|10470.91|10470.91|10470.91|10470.91|0
1646209930000|2022-03-02 08:32:10|10469.62|10469.62|10467.06|10467.06|10469.62|10469.62|10467.06|10467.06|0
1646209940000|2022-03-02 08:32:20|10467.5|10467.5|10462.85|10462.85|10467.5|10467.5|10462.85|10462.85|0
1646209950000|2022-03-02 08:32:30|10463.13|10463.13|10463.82|10463.82|10463.82|10463.82|10463.13|10463.13|0
1646209960000|2022-03-02 08:32:40|10463.59|10463.59|10463.59|10463.59|10463.59|10463.59|10463.59|10463.59|0
1646209970000|2022-03-02 08:32:50|10464.47|10464.47|10464.03|10464.03|10464.47|10464.47|10464.03|10464.03|0
1646209980000|2022-03-02 08:33:00|10464.61|10464.61|10463.23|10463.23|10465.36|10465.36|10463.23|10463.23|0
1646209990000|2022-03-02 08:33:10|10465.24|10465.24|10465.92|10465.92|10466.03|10466.03|10464.23|10464.23|0
1646210000000|2022-03-02 08:33:20|10467.05|10467.05|10468.43|10468.43|10468.79|10468.79|10467.05|10467.05|0
1646210010000|2022-03-02 08:33:30|10467.74|10467.74|10467.36|10467.36|10467.99|10467.99|10467.13|10467.13|0
1646210020000|2022-03-02 08:33:40|10467.02|10467.02|10464.35|10464.35|10468.04|10468.04|10464.35|10464.35|0
1646210030000|2022-03-02 08:33:50|10464.5|10464.5|10463.56|10463.56|10464.65|10464.65|10463.56|10463.56|0
1646210040000|2022-03-02 08:34:00|10463.63|10463.63|10461.09|10461.09|10463.63|10463.63|10461.09|10461.09|0
1646210050000|2022-03-02 08:34:10|10459.51|10459.51|10457.03|10457.03|10459.51|10459.51|10457.03|10457.03|0
1646210060000|2022-03-02 08:34:20|10457.72|10457.72|10457.77|10457.77|10458.41|10458.41|10457.49|10457.49|0
1646210070000|2022-03-02 08:34:30|10458.56|10458.56|10460.08|10460.08|10460.08|10460.08|10458.56|10458.56|0
1646210080000|2022-03-02 08:34:40|10460.77|10460.77|10459.58|10459.58|10461.64|10461.64|10459.58|10459.58|0
1646210090000|2022-03-02 08:34:50|10460.37|10460.37|10459.93|10459.93|10460.37|10460.37|10459.93|10459.93|0
1646210100000|2022-03-02 08:35:00|10459.49|10459.49|10463.73|10463.73|10463.73|10463.73|10459.49|10459.49|0
1646210110000|2022-03-02 08:35:10|10463.99|10463.99|10468.13|10468.13|10468.13|10468.13|10463.99|10463.99|0
1646210120000|2022-03-02 08:35:20|10467.9|10467.9|10466.73|10466.73|10467.9|10467.9|10466.32|10466.32|0
1646210130000|2022-03-02 08:35:30|10467|10467|10462.74|10462.74|10467|10467|10461.82|10461.82|0
1646210140000|2022-03-02 08:35:40|10462.97|10462.97|10459.95|10459.95|10462.97|10462.97|10459.95|10459.95|0
1646210150000|2022-03-02 08:35:50|10460.17|10460.17|10460.08|10460.08|10460.2|10460.2|10460.06|10460.06|0
1646210160000|2022-03-02 08:36:00|10459.64|10459.64|10460.33|10460.33|10460.33|10460.33|10459.42|10459.42|0
1646210170000|2022-03-02 08:36:10|10461.21|10461.21|10462.8|10462.8|10462.8|10462.8|10461.21|10461.21|0
1646210180000|2022-03-02 08:36:20|10462.26|10462.26|10461.5|10461.5|10462.26|10462.26|10461.5|10461.5|0
1646210190000|2022-03-02 08:36:30|10461.92|10461.92|10461.92|10461.92|10461.92|10461.92|10461.92|10461.92|0
1646210200000|2022-03-02 08:36:40|10461.03|10461.03|10452.28|10452.28|10461.03|10461.03|10452.28|10452.28|0
1646210210000|2022-03-02 08:36:50|10452.97|10452.97|10452.97|10452.97|10452.97|10452.97|10452.97|10452.97|0
1646210220000|2022-03-02 08:37:00|10452.79|10452.79|10445.87|10445.87|10452.79|10452.79|10445.87|10445.87|0
1646210230000|2022-03-02 08:37:10|10445.72|10445.72|10441.06|10441.06|10445.72|10445.72|10441.06|10441.06|0
1646210240000|2022-03-02 08:37:20|10440.84|10440.84|10440.54|10440.54|10440.84|10440.84|10440.54|10440.54|0
1646210250000|2022-03-02 08:37:30|10441.25|10441.25|10441.36|10441.36|10441.36|10441.36|10441.25|10441.25|0
1646210260000|2022-03-02 08:37:40|10438.99|10438.99|10438.99|10438.99|10438.99|10438.99|10438.99|10438.99|0
1646210270000|2022-03-02 08:37:50|10438.68|10438.68|10438.43|10438.43|10438.68|10438.68|10438.43|10438.43|0
1646210280000|2022-03-02 08:38:00|10438.89|10438.89|10441.44|10441.44|10441.44|10441.44|10438.89|10438.89|0
1646210290000|2022-03-02 08:38:10|10440.75|10440.75|10440.52|10440.52|10440.75|10440.75|10440.52|10440.52|0
1646210300000|2022-03-02 08:38:20|10441.2|10441.2|10443.44|10443.44|10443.44|10443.44|10441.2|10441.2|0
1646210310000|2022-03-02 08:38:30|10442.87|10442.87|10445.81|10445.81|10445.81|10445.81|10442.87|10442.87|0
1646210320000|2022-03-02 08:38:40|10445.61|10445.61|10449.84|10449.84|10449.84|10449.84|10445.61|10445.61|0
1646210330000|2022-03-02 08:38:50|10451.17|10451.17|10453.36|10453.36|10453.36|10453.36|10450.73|10450.73|0
1646210340000|2022-03-02 08:39:00|10452.57|10452.57|10453.02|10453.02|10453.02|10453.02|10452.57|10452.57|0
1646210350000|2022-03-02 08:39:10|10452.81|10452.81|10452.35|10452.35|10452.81|10452.81|10452.35|10452.35|0
1646210360000|2022-03-02 08:39:20|10450.78|10450.78|10450.6|10450.6|10451.24|10451.24|10450.6|10450.6|0
1646210370000|2022-03-02 08:39:30|10451.1|10451.1|10452.54|10452.54|10452.54|10452.54|10450.87|10450.87|0
1646210380000|2022-03-02 08:39:40|10452.98|10452.98|10456.02|10456.02|10456.02|10456.02|10452.75|10452.75|0
1646210390000|2022-03-02 08:39:50|10456.67|10456.67|10456.17|10456.17|10456.76|10456.76|10455.94|10455.94|0
1646210400000|2022-03-02 08:40:00|10455.71|10455.71|10456.05|10456.05|10456.17|10456.17|10455.71|10455.71|0
1646210410000|2022-03-02 08:40:10|10456.93|10456.93|10460.89|10460.89|10461.81|10461.81|10456.93|10456.93|0
1646210420000|2022-03-02 08:40:20|10461.58|10461.58|10461.81|10461.81|10462.04|10462.04|10461.58|10461.58|0
1646210430000|2022-03-02 08:40:30|10462.04|10462.04|10460.48|10460.48|10462.04|10462.04|10459.94|10459.94|0
1646210440000|2022-03-02 08:40:40|10460.24|10460.24|10453.6|10453.6|10460.24|10460.24|10453.6|10453.6|0
1646210450000|2022-03-02 08:40:50|10452.96|10452.96|10449.53|10449.53|10452.96|10452.96|10449.53|10449.53|0
1646210470000|2022-03-02 08:41:10|10449.76|10449.76|10447.75|10447.75|10449.76|10449.76|10447.75|10447.75|0
1646210480000|2022-03-02 08:41:20|10447.55|10447.55|10447.55|10447.55|10447.55|10447.55|10447.55|10447.55|0
1646210490000|2022-03-02 08:41:30|10447.65|10447.65|10447.65|10447.65|10447.65|10447.65|10447.65|10447.65|0
1646210500000|2022-03-02 08:41:40|10447.41|10447.41|10447.21|10447.21|10447.41|10447.41|10447.21|10447.21|0
1646210510000|2022-03-02 08:41:50|10447.17|10447.17|10447.44|10447.44|10448.07|10448.07|10447.17|10447.17|0
1646210520000|2022-03-02 08:42:00|10447.58|10447.58|10444.28|10444.28|10447.58|10447.58|10444.28|10444.28|0
1646210530000|2022-03-02 08:42:10|10442.96|10442.96|10442.17|10442.17|10442.96|10442.96|10442.17|10442.17|0
1646210540000|2022-03-02 08:42:20|10443.55|10443.55|10440.55|10440.55|10443.55|10443.55|10440.55|10440.55|0
1646210550000|2022-03-02 08:42:30|10440.36|10440.36|10441.68|10441.68|10441.68|10441.68|10440.36|10440.36|0
1646210560000|2022-03-02 08:42:40|10441.91|10441.91|10444.02|10444.02|10444.02|10444.02|10441.91|10441.91|0
1646210570000|2022-03-02 08:42:50|10443.76|10443.76|10443.76|10443.76|10443.76|10443.76|10443.76|10443.76|0
1646210580000|2022-03-02 08:43:00|10443.02|10443.02|10444.67|10444.67|10444.67|10444.67|10443.02|10443.02|0
1646210590000|2022-03-02 08:43:10|10445.08|10445.08|10443.99|10443.99|10445.08|10445.08|10443.99|10443.99|0
1646210600000|2022-03-02 08:43:20|10443.61|10443.61|10434.81|10434.81|10443.82|10443.82|10434.81|10434.81|0
1646210610000|2022-03-02 08:43:30|10434.54|10434.54|10434.61|10434.61|10434.81|10434.81|10433.72|10433.72|0
1646210620000|2022-03-02 08:43:40|10435.24|10435.24|10435.24|10435.24|10435.24|10435.24|10435.24|10435.24|0
1646210630000|2022-03-02 08:43:50|10435.49|10435.49|10434.53|10434.53|10435.61|10435.61|10434.53|10434.53|0
1646210640000|2022-03-02 08:44:00|10434.62|10434.62|10436.69|10436.69|10436.69|10436.69|10434.07|10434.07|0
1646210650000|2022-03-02 08:44:10|10436.58|10436.58|10437.84|10437.84|10437.84|10437.84|10436.58|10436.58|0
1646210660000|2022-03-02 08:44:20|10438.63|10438.63|10440.61|10440.61|10440.61|10440.61|10438.63|10438.63|0
1646210670000|2022-03-02 08:44:30|10440.43|10440.43|10441.23|10441.23|10441.23|10441.23|10440.43|10440.43|0
1646210680000|2022-03-02 08:44:40|10442.09|10442.09|10442.08|10442.08|10442.52|10442.52|10442.08|10442.08|0
1646210690000|2022-03-02 08:44:50|10443|10443|10444.36|10444.36|10444.36|10444.36|10443|10443|0
1646210700000|2022-03-02 08:45:00|10444.92|10444.92|10444.92|10444.92|10444.92|10444.92|10444.92|10444.92|0
1646210710000|2022-03-02 08:45:10|10445.13|10445.13|10447.65|10447.65|10448.77|10448.77|10445.13|10445.13|0
1646210720000|2022-03-02 08:45:20|10448.44|10448.44|10444.55|10444.55|10448.44|10448.44|10444.37|10444.37|0
1646210730000|2022-03-02 08:45:30|10444.78|10444.78|10444.08|10444.08|10444.78|10444.78|10444.08|10444.08|0
1646210740000|2022-03-02 08:45:40|10443.62|10443.62|10441.86|10441.86|10443.62|10443.62|10441.86|10441.86|0
1646210750000|2022-03-02 08:45:50|10440.28|10440.28|10435.66|10435.66|10440.28|10440.28|10435.66|10435.66|0
1646210760000|2022-03-02 08:46:00|10435.01|10435.01|10426|10426|10435.01|10435.01|10426|10426|0
1646210770000|2022-03-02 08:46:10|10425.55|10425.55|10423.66|10423.66|10425.55|10425.55|10423.22|10423.22|0
1646210780000|2022-03-02 08:46:20|10424.12|10424.12|10425.43|10425.43|10425.99|10425.99|10424.12|10424.12|0
1646210790000|2022-03-02 08:46:30|10425.6|10425.6|10425.92|10425.92|10425.92|10425.92|10425.6|10425.6|0
1646210800000|2022-03-02 08:46:40|10426.71|10426.71|10426.71|10426.71|10426.71|10426.71|10426.71|10426.71|0
1646210810000|2022-03-02 08:46:50|10427.02|10427.02|10429.65|10429.65|10429.65|10429.65|10426.16|10426.16|0
1646210840000|2022-03-02 08:47:20|10429.43|10429.43|10428.31|10428.31|10429.43|10429.43|10428.31|10428.31|0
1646210850000|2022-03-02 08:47:30|10428.94|10428.94|10428.15|10428.15|10428.94|10428.94|10428.15|10428.15|0
1646210860000|2022-03-02 08:47:40|10427.82|10427.82|10427.59|10427.59|10427.82|10427.82|10427.59|10427.59|0
1646210870000|2022-03-02 08:47:50|10428.05|10428.05|10428.05|10428.05|10428.05|10428.05|10428.05|10428.05|0
1646210880000|2022-03-02 08:48:00|10428.61|10428.61|10428.43|10428.43|10428.89|10428.89|10428.43|10428.43|0
1646210890000|2022-03-02 08:48:10|10430|10430|10428.83|10428.83|10430|10430|10428.75|10428.75|0
1646210900000|2022-03-02 08:48:20|10428.3|10428.3|10418.56|10418.56|10428.3|10428.3|10418.56|10418.56|0
1646210910000|2022-03-02 08:48:30|10418.45|10418.45|10417.99|10417.99|10418.45|10418.45|10417.99|10417.99|0
1646210920000|2022-03-02 08:48:40|10417.68|10417.68|10416.03|10416.03|10417.68|10417.68|10416.03|10416.03|0
1646210930000|2022-03-02 08:48:50|10415.17|10415.17|10411.41|10411.41|10415.17|10415.17|10411.41|10411.41|0
1646210940000|2022-03-02 08:49:00|10413.01|10413.01|10413.09|10413.09|10413.48|10413.48|10412.58|10412.58|0
1646210950000|2022-03-02 08:49:10|10413.88|10413.88|10413.88|10413.88|10413.88|10413.88|10413.88|10413.88|0
1646210960000|2022-03-02 08:49:20|10414.11|10414.11|10415.17|10415.17|10415.17|10415.17|10413.99|10413.99|0
1646210970000|2022-03-02 08:49:30|10415.96|10415.96|10415.33|10415.33|10416.98|10416.98|10415.33|10415.33|0
1646210990000|2022-03-02 08:49:50|10416.81|10416.81|10416.58|10416.58|10418.35|10418.35|10416.35|10416.35|0
1646211000000|2022-03-02 08:50:00|10416.15|10416.15|10415.59|10415.59|10416.15|10416.15|10415.59|10415.59|0
1646211010000|2022-03-02 08:50:10|10415.67|10415.67|10415.06|10415.06|10416.19|10416.19|10415.06|10415.06|0
1646211020000|2022-03-02 08:50:20|10414.99|10414.99|10415.18|10415.18|10415.18|10415.18|10414.99|10414.99|0
1646211030000|2022-03-02 08:50:30|10415.54|10415.54|10416.07|10416.07|10416.07|10416.07|10415.54|10415.54|0
1646211050000|2022-03-02 08:50:50|10416|10416|10414.55|10414.55|10416|10416|10414.14|10414.14|0
1646211060000|2022-03-02 08:51:00|10415.26|10415.26|10416.66|10416.66|10416.66|10416.66|10415.26|10415.26|0
1646211070000|2022-03-02 08:51:10|10416.89|10416.89|10416.8|10416.8|10416.89|10416.89|10416.8|10416.8|0
1646211090000|2022-03-02 08:51:30|10417.44|10417.44|10418.37|10418.37|10418.37|10418.37|10417.44|10417.44|0
1646211100000|2022-03-02 08:51:40|10417.8|10417.8|10417.72|10417.72|10417.8|10417.8|10417.72|10417.72|0
1646211110000|2022-03-02 08:51:50|10417.28|10417.28|10403.29|10403.29|10417.28|10417.28|10403.29|10403.29|0
1646211120000|2022-03-02 08:52:00|10403.18|10403.18|10391.75|10391.75|10403.18|10403.18|10391.75|10391.75|0
1646211130000|2022-03-02 08:52:10|10392|10392|10391.42|10391.42|10392|10392|10391.42|10391.42|0
1646211140000|2022-03-02 08:52:20|10391.5|10391.5|10388.14|10388.14|10391.94|10391.94|10388.14|10388.14|0
1646211150000|2022-03-02 08:52:30|10388.83|10388.83|10389.68|10389.68|10389.68|10389.68|10388.83|10388.83|0
1646211160000|2022-03-02 08:52:40|10388.36|10388.36|10384.87|10384.87|10389.05|10389.05|10384.87|10384.87|0
1646211170000|2022-03-02 08:52:50|10384.57|10384.57|10385.17|10385.17|10385.17|10385.17|10384.57|10384.57|0
1646211180000|2022-03-02 08:53:00|10384.87|10384.87|10384.08|10384.08|10384.87|10384.87|10384.08|10384.08|0
1646211190000|2022-03-02 08:53:10|10383.85|10383.85|10382.95|10382.95|10383.85|10383.85|10382.85|10382.85|0
1646211200000|2022-03-02 08:53:20|10383.6|10383.6|10377.9|10377.9|10383.6|10383.6|10377.9|10377.9|0
1646211210000|2022-03-02 08:53:30|10378.22|10378.22|10376.24|10376.24|10378.33|10378.33|10376.24|10376.24|0
1646211220000|2022-03-02 08:53:40|10375.5|10375.5|10375.09|10375.09|10375.5|10375.5|10375.09|10375.09|0
1646211230000|2022-03-02 08:53:50|10374.63|10374.63|10374.56|10374.56|10374.63|10374.63|10374.56|10374.56|0
1646211250000|2022-03-02 08:54:10|10372.71|10372.71|10373.22|10373.22|10373.5|10373.5|10372.71|10372.71|0
1646211260000|2022-03-02 08:54:20|10372.88|10372.88|10373.57|10373.57|10373.57|10373.57|10372.88|10372.88|0
1646211270000|2022-03-02 08:54:30|10373.24|10373.24|10372.65|10372.65|10373.24|10373.24|10370.96|10370.96|0
1646211280000|2022-03-02 08:54:40|10372.88|10372.88|10372.88|10372.88|10372.88|10372.88|10372.88|10372.88|0
1646211290000|2022-03-02 08:54:50|10373.01|10373.01|10364.2|10364.2|10373.13|10373.13|10364.2|10364.2|0
1646211300000|2022-03-02 08:55:00|10363.56|10363.56|10367.1|10367.1|10367.1|10367.1|10363.48|10363.48|0
1646211310000|2022-03-02 08:55:10|10366.85|10366.85|10365.13|10365.13|10366.85|10366.85|10365.13|10365.13|0
1646211320000|2022-03-02 08:55:20|10364.65|10364.65|10363.83|10363.83|10364.65|10364.65|10363.83|10363.83|0
1646211330000|2022-03-02 08:55:30|10364.71|10364.71|10366.13|10366.13|10366.13|10366.13|10364.71|10364.71|0
1646211340000|2022-03-02 08:55:40|10366.77|10366.77|10366.95|10366.95|10367.85|10367.85|10366.77|10366.77|0
1646211360000|2022-03-02 08:56:00|10368.37|10368.37|10366.89|10366.89|10368.37|10368.37|10366.33|10366.33|0
1646211370000|2022-03-02 08:56:10|10366.45|10366.45|10363.82|10363.82|10366.45|10366.45|10363.82|10363.82|0
1646211380000|2022-03-02 08:56:20|10363.51|10363.51|10363.51|10363.51|10363.51|10363.51|10362.91|10362.91|0
1646211390000|2022-03-02 08:56:30|10363.33|10363.33|10360.05|10360.05|10363.33|10363.33|10360.05|10360.05|0
1646211400000|2022-03-02 08:56:40|10360.67|10360.67|10358.96|10358.96|10360.67|10360.67|10358.68|10358.68|0
1646211410000|2022-03-02 08:56:50|10359.33|10359.33|10358.58|10358.58|10359.33|10359.33|10358.58|10358.58|0
1646211420000|2022-03-02 08:57:00|10358.9|10358.9|10359.38|10359.38|10359.38|10359.38|10358.29|10358.29|0
1646211430000|2022-03-02 08:57:10|10359.74|10359.74|10358.52|10358.52|10359.74|10359.74|10357.97|10357.97|0
1646211440000|2022-03-02 08:57:20|10358.61|10358.61|10366.37|10366.37|10366.37|10366.37|10358.42|10358.42|0
1646211450000|2022-03-02 08:57:30|10365.94|10365.94|10369.63|10369.63|10369.63|10369.63|10365.41|10365.41|0
1646211460000|2022-03-02 08:57:40|10369.36|10369.36|10367.77|10367.77|10369.36|10369.36|10366.43|10366.43|0
1646211470000|2022-03-02 08:57:50|10368.07|10368.07|10368.79|10368.79|10368.79|10368.79|10368.07|10368.07|0
1646211480000|2022-03-02 08:58:00|10368.62|10368.62|10370.75|10370.75|10370.75|10370.75|10368.62|10368.62|0
1646211490000|2022-03-02 08:58:10|10371.55|10371.55|10371.92|10371.92|10371.92|10371.92|10371.55|10371.55|0
1646211500000|2022-03-02 08:58:20|10371.47|10371.47|10372.74|10372.74|10372.74|10372.74|10371.47|10371.47|0
1646211510000|2022-03-02 08:58:30|10372.33|10372.33|10372.74|10372.74|10372.74|10372.74|10372.33|10372.33|0
1646211520000|2022-03-02 08:58:40|10373.43|10373.43|10373.43|10373.43|10374.22|10374.22|10373.43|10373.43|0
1646211530000|2022-03-02 08:58:50|10373.56|10373.56|10371.48|10371.48|10373.63|10373.63|10371.48|10371.48|0
1646211540000|2022-03-02 08:59:00|10371.26|10371.26|10369.89|10369.89|10371.45|10371.45|10369.62|10369.62|0
1646211560000|2022-03-02 08:59:20|10371|10371|10372.41|10372.41|10372.41|10372.41|10371|10371|0
1646211570000|2022-03-02 08:59:30|10371.98|10371.98|10371.76|10371.76|10371.98|10371.98|10371.76|10371.76|0
1646211580000|2022-03-02 08:59:40|10371.57|10371.57|10372.22|10372.22|10372.65|10372.65|10371.57|10371.57|0
1646211590000|2022-03-02 08:59:50|10372.59|10372.59|10372.83|10372.83|10372.83|10372.83|10372.59|10372.59|0
1646211600000|2022-03-02 09:00:00|10373.42|10373.42|10372.63|10372.63|10373.42|10373.42|10372.63|10372.63|0
1646211610000|2022-03-02 09:00:10|10373.07|10373.07|10373.92|10373.92|10373.92|10373.92|10373.07|10373.07|0
1646211630000|2022-03-02 09:00:30|10373.69|10373.69|10367.22|10367.22|10373.69|10373.69|10367.22|10367.22|0
1646211640000|2022-03-02 09:00:40|10366.71|10366.71|10367.51|10367.51|10367.51|10367.51|10365.92|10365.92|0
1646211650000|2022-03-02 09:00:50|10366.64|10366.64|10367.34|10367.34|10367.34|10367.34|10366.21|10366.21|0
1646211660000|2022-03-02 09:01:00|10366.55|10366.55|10366.2|10366.2|10366.62|10366.62|10366.2|10366.2|0
1646211670000|2022-03-02 09:01:10|10365.59|10365.59|10364.02|10364.02|10365.59|10365.59|10364.02|10364.02|0
1646211680000|2022-03-02 09:01:20|10364.81|10364.81|10367.3|10367.3|10367.3|10367.3|10364.81|10364.81|0
1646211690000|2022-03-02 09:01:30|10366.86|10366.86|10368.3|10368.3|10368.3|10368.3|10366.86|10366.86|0
1646211700000|2022-03-02 09:01:40|10367.87|10367.87|10367.87|10367.87|10367.87|10367.87|10367.87|10367.87|0
1646211710000|2022-03-02 09:01:50|10367.41|10367.41|10363.97|10363.97|10367.41|10367.41|10363.97|10363.97|0
1646211740000|2022-03-02 09:02:20|10364.31|10364.31|10367.68|10367.68|10368.14|10368.14|10364.31|10364.31|0
1646211750000|2022-03-02 09:02:30|10367.57|10367.57|10367.57|10367.57|10367.57|10367.57|10367.57|10367.57|0
1646211760000|2022-03-02 09:02:40|10367.34|10367.34|10369.09|10369.09|10369.09|10369.09|10366.74|10366.74|0
1646211770000|2022-03-02 09:02:50|10370.67|10370.67|10373.37|10373.37|10373.37|10373.37|10370.67|10370.67|0
1646211780000|2022-03-02 09:03:00|10373.03|10373.03|10372.22|10372.22|10373.57|10373.57|10371.79|10371.79|0
1646211790000|2022-03-02 09:03:10|10372.1|10372.1|10372.19|10372.19|10372.19|10372.19|10372.1|10372.1|0
1646211800000|2022-03-02 09:03:20|10372.5|10372.5|10371.19|10371.19|10372.77|10372.77|10371.19|10371.19|0
1646211810000|2022-03-02 09:03:30|10370.54|10370.54|10370.54|10370.54|10370.54|10370.54|10370.54|10370.54|0
1646211820000|2022-03-02 09:03:40|10370.72|10370.72|10368.43|10368.43|10370.72|10370.72|10368.43|10368.43|0
1646211830000|2022-03-02 09:03:50|10368.25|10368.25|10366.2|10366.2|10368.25|10368.25|10366.2|10366.2|0
1646211840000|2022-03-02 09:04:00|10365.86|10365.86|10365.55|10365.55|10365.86|10365.86|10365.55|10365.55|0
1646211850000|2022-03-02 09:04:10|10365.02|10365.02|10364.05|10364.05|10365.02|10365.02|10363.36|10363.36|0
1646211860000|2022-03-02 09:04:20|10364.65|10364.65|10363.16|10363.16|10364.93|10364.93|10363.16|10363.16|0
1646211870000|2022-03-02 09:04:30|10363|10363|10357.54|10357.54|10363|10363|10357.54|10357.54|0
1646211880000|2022-03-02 09:04:40|10356.86|10356.86|10356.41|10356.41|10356.86|10356.86|10356.41|10356.41|0
1646211910000|2022-03-02 09:05:10|10356.19|10356.19|10360.72|10360.72|10360.72|10360.72|10355.89|10355.89|0
1646211920000|2022-03-02 09:05:20|10362.01|10362.01|10370.26|10370.26|10370.26|10370.26|10362.01|10362.01|0
1646211930000|2022-03-02 09:05:30|10370.57|10370.57|10370.37|10370.37|10371.75|10371.75|10370.37|10370.37|0
1646211940000|2022-03-02 09:05:40|10369.57|10369.57|10369.51|10369.51|10369.97|10369.97|10368.78|10368.78|0
1646211950000|2022-03-02 09:05:50|10369.88|10369.88|10369.62|10369.62|10369.88|10369.88|10369.05|10369.05|0
1646211960000|2022-03-02 09:06:00|10368.94|10368.94|10371.81|10371.81|10373.02|10373.02|10368.71|10368.71|0
1646211970000|2022-03-02 09:06:10|10373.06|10373.06|10373.06|10373.06|10373.06|10373.06|10373.06|10373.06|0
1646211990000|2022-03-02 09:06:30|10373.36|10373.36|10371.62|10371.62|10373.36|10373.36|10371.39|10371.39|0
1646212000000|2022-03-02 09:06:40|10371.96|10371.96|10376.24|10376.24|10377.2|10377.2|10371.96|10371.96|0
1646212010000|2022-03-02 09:06:50|10376.01|10376.01|10374.42|10374.42|10377.23|10377.23|10374.42|10374.42|0
1646212020000|2022-03-02 09:07:00|10374.08|10374.08|10375.14|10375.14|10375.14|10375.14|10373.52|10373.52|0
1646212040000|2022-03-02 09:07:20|10376.21|10376.21|10377.47|10377.47|10377.47|10377.47|10376.21|10376.21|0
1646212050000|2022-03-02 09:07:30|10377|10377|10377.77|10377.77|10377.78|10377.78|10377|10377|0
1646212060000|2022-03-02 09:07:40|10378.11|10378.11|10379.1|10379.1|10379.33|10379.33|10378.11|10378.11|0
1646212070000|2022-03-02 09:07:50|10379.48|10379.48|10379.96|10379.96|10379.96|10379.96|10378.9|10378.9|0
1646212080000|2022-03-02 09:08:00|10379.84|10379.84|10379.87|10379.87|10380.3|10380.3|10379.84|10379.84|0
1646212090000|2022-03-02 09:08:10|10380.81|10380.81|10380.6|10380.6|10381.46|10381.46|10380.6|10380.6|0
1646212100000|2022-03-02 09:08:20|10380.29|10380.29|10378.96|10378.96|10380.29|10380.29|10378.08|10378.08|0
1646212110000|2022-03-02 09:08:30|10377.67|10377.67|10375.93|10375.93|10377.67|10377.67|10375.47|10375.47|0
1646212120000|2022-03-02 09:08:40|10375.59|10375.59|10373.62|10373.62|10375.59|10375.59|10373.62|10373.62|0
1646212130000|2022-03-02 09:08:50|10373.98|10373.98|10373.75|10373.75|10373.98|10373.98|10373.75|10373.75|0
1646212140000|2022-03-02 09:09:00|10373.98|10373.98|10374.18|10374.18|10374.18|10374.18|10373.77|10373.77|0
1646212150000|2022-03-02 09:09:10|10373.94|10373.94|10374.82|10374.82|10374.82|10374.82|10373.94|10373.94|0
1646212160000|2022-03-02 09:09:20|10376.4|10376.4|10377.34|10377.34|10377.34|10377.34|10375.99|10375.99|0
1646212170000|2022-03-02 09:09:30|10377.75|10377.75|10378.99|10378.99|10378.99|10378.99|10377.75|10377.75|0
1646212180000|2022-03-02 09:09:40|10379.21|10379.21|10385.03|10385.03|10385.03|10385.03|10379.21|10379.21|0
1646212190000|2022-03-02 09:09:50|10384.67|10384.67|10386.54|10386.54|10386.54|10386.54|10384.67|10384.67|0
1646212200000|2022-03-02 09:10:00|10386.74|10386.74|10386.74|10386.74|10386.74|10386.74|10386.74|10386.74|0
1646212210000|2022-03-02 09:10:10|10386.97|10386.97|10387.61|10387.61|10387.61|10387.61|10386.97|10386.97|0
1646212220000|2022-03-02 09:10:20|10387.46|10387.46|10386.87|10386.87|10387.46|10387.46|10386.87|10386.87|0
1646212230000|2022-03-02 09:10:30|10386.64|10386.64|10386.08|10386.08|10386.87|10386.87|10386.08|10386.08|0
1646212250000|2022-03-02 09:10:50|10386.73|10386.73|10388.23|10388.23|10388.23|10388.23|10386.73|10386.73|0
1646212260000|2022-03-02 09:11:00|10388.36|10388.36|10388.16|10388.16|10388.5|10388.5|10387.53|10387.53|0
1646212270000|2022-03-02 09:11:10|10390.53|10390.53|10392.1|10392.1|10392.1|10392.1|10389.74|10389.74|0
1646212280000|2022-03-02 09:11:20|10392.19|10392.19|10392.81|10392.81|10393.27|10393.27|10392.19|10392.19|0
1646212290000|2022-03-02 09:11:30|10393.02|10393.02|10393.11|10393.11|10393.38|10393.38|10393.02|10393.02|0
1646212300000|2022-03-02 09:11:40|10394.05|10394.05|10396.73|10396.73|10397.53|10397.53|10394.05|10394.05|0
1646212310000|2022-03-02 09:11:50|10397.68|10397.68|10398.16|10398.16|10398.16|10398.16|10397.36|10397.36|0
1646212320000|2022-03-02 09:12:00|10399.36|10399.36|10398.43|10398.43|10399.9|10399.9|10398.43|10398.43|0
1646212330000|2022-03-02 09:12:10|10397.97|10397.97|10397.67|10397.67|10398.33|10398.33|10397.08|10397.08|0
1646212340000|2022-03-02 09:12:20|10397.88|10397.88|10395.37|10395.37|10397.88|10397.88|10395.19|10395.19|0
1646212350000|2022-03-02 09:12:30|10395.55|10395.55|10398.73|10398.73|10398.73|10398.73|10395.55|10395.55|0
1646212360000|2022-03-02 09:12:40|10399.19|10399.19|10399.69|10399.69|10399.69|10399.69|10399.19|10399.19|0
1646212370000|2022-03-02 09:12:50|10399.46|10399.46|10401.78|10401.78|10401.78|10401.78|10399.46|10399.46|0
1646212380000|2022-03-02 09:13:00|10402.42|10402.42|10403.3|10403.3|10403.87|10403.87|10402.42|10402.42|0
1646212390000|2022-03-02 09:13:10|10401.09|10401.09|10400.96|10400.96|10402.07|10402.07|10400.96|10400.96|0
1646212400000|2022-03-02 09:13:20|10401.42|10401.42|10401.53|10401.53|10401.65|10401.65|10401.3|10401.3|0
1646212410000|2022-03-02 09:13:30|10401.71|10401.71|10401.64|10401.64|10401.71|10401.71|10401.18|10401.18|0
1646212420000|2022-03-02 09:13:40|10402.21|10402.21|10405.92|10405.92|10405.92|10405.92|10402.21|10402.21|0
1646212430000|2022-03-02 09:13:50|10406.48|10406.48|10413.24|10413.24|10413.24|10413.24|10406.21|10406.21|0
1646212440000|2022-03-02 09:14:00|10411.92|10411.92|10412.2|10412.2|10413.79|10413.79|10411.92|10411.92|0
1646212450000|2022-03-02 09:14:10|10411.94|10411.94|10411.94|10411.94|10411.94|10411.94|10411.94|10411.94|0
1646212460000|2022-03-02 09:14:20|10411.6|10411.6|10412.53|10412.53|10412.53|10412.53|10411.6|10411.6|0
1646212470000|2022-03-02 09:14:30|10412.94|10412.94|10412.34|10412.34|10412.94|10412.94|10412.09|10412.09|0
1646212490000|2022-03-02 09:14:50|10412.8|10412.8|10413.65|10413.65|10414.38|10414.38|10412.8|10412.8|0
1646212500000|2022-03-02 09:15:00|10413.54|10413.54|10413.03|10413.03|10413.54|10413.54|10412.78|10412.78|0
1646212510000|2022-03-02 09:15:10|10413.49|10413.49|10414.96|10414.96|10414.96|10414.96|10413.49|10413.49|0
1646212520000|2022-03-02 09:15:20|10414.75|10414.75|10415.06|10415.06|10415.06|10415.06|10414.75|10414.75|0
1646212530000|2022-03-02 09:15:30|10414.62|10414.62|10415.92|10415.92|10415.92|10415.92|10414.62|10414.62|0
1646212540000|2022-03-02 09:15:40|10417.4|10417.4|10417.33|10417.33|10417.4|10417.4|10416.86|10416.86|0
1646212550000|2022-03-02 09:15:50|10417.15|10417.15|10417.15|10417.15|10417.5|10417.5|10417.15|10417.15|0
1646212560000|2022-03-02 09:16:00|10416.29|10416.29|10416.29|10416.29|10416.29|10416.29|10416.29|10416.29|0
1646212570000|2022-03-02 09:16:10|10416.73|10416.73|10417.72|10417.72|10417.72|10417.72|10416.73|10416.73|0
1646212580000|2022-03-02 09:16:20|10418.58|10418.58|10418.23|10418.23|10418.86|10418.86|10418.23|10418.23|0
1646212590000|2022-03-02 09:16:30|10417.55|10417.55|10416.2|10416.2|10417.55|10417.55|10416.2|10416.2|0
1646212610000|2022-03-02 09:16:50|10416.06|10416.06|10416.38|10416.38|10416.52|10416.52|10416.06|10416.06|0
1646212620000|2022-03-02 09:17:00|10415.44|10415.44|10412.44|10412.44|10415.44|10415.44|10412.44|10412.44|0
1646212640000|2022-03-02 09:17:20|10414.6|10414.6|10414.6|10414.6|10414.6|10414.6|10414.6|10414.6|0
1646212650000|2022-03-02 09:17:30|10414.04|10414.04|10412.99|10412.99|10414.04|10414.04|10412.61|10412.61|0
1646212660000|2022-03-02 09:17:40|10412.72|10412.72|10411.26|10411.26|10412.91|10412.91|10410.72|10410.72|0
1646212670000|2022-03-02 09:17:50|10411.41|10411.41|10410.85|10410.85|10411.41|10411.41|10410.85|10410.85|0
1646212680000|2022-03-02 09:18:00|10410.51|10410.51|10408.92|10408.92|10410.51|10410.51|10408.92|10408.92|0
1646212690000|2022-03-02 09:18:10|10408.13|10408.13|10410.29|10410.29|10410.29|10410.29|10408.13|10408.13|0
1646212700000|2022-03-02 09:18:20|10410.75|10410.75|10410.75|10410.75|10410.75|10410.75|10410.75|10410.75|0
1646212710000|2022-03-02 09:18:30|10410.22|10410.22|10408.8|10408.8|10410.22|10410.22|10408.8|10408.8|0
1646212720000|2022-03-02 09:18:40|10409.52|10409.52|10409.93|10409.93|10409.93|10409.93|10409.52|10409.52|0
1646212730000|2022-03-02 09:18:50|10411.18|10411.18|10410.56|10410.56|10411.18|10411.18|10410.56|10410.56|0
1646212740000|2022-03-02 09:19:00|10410.69|10410.69|10410.65|10410.65|10410.69|10410.69|10409.9|10409.9|0
1646212750000|2022-03-02 09:19:10|10411.33|10411.33|10411.33|10411.33|10411.33|10411.33|10411.33|10411.33|0
1646212760000|2022-03-02 09:19:20|10411.09|10411.09|10411.31|10411.31|10411.31|10411.31|10411.09|10411.09|0
1646212770000|2022-03-02 09:19:30|10410.88|10410.88|10413.71|10413.71|10413.75|10413.75|10410.88|10410.88|0
1646212780000|2022-03-02 09:19:40|10413.89|10413.89|10413.66|10413.66|10413.89|10413.89|10413.66|10413.66|0
1646212800000|2022-03-02 09:20:00|10413.97|10413.97|10413.97|10413.97|10414.29|10414.29|10413.97|10413.97|0
1646212810000|2022-03-02 09:20:10|10413.88|10413.88|10413.88|10413.88|10413.88|10413.88|10413.88|10413.88|0
1646212820000|2022-03-02 09:20:20|10413.56|10413.56|10416.27|10416.27|10416.65|10416.65|10413.56|10413.56|0
1646212830000|2022-03-02 09:20:30|10416.02|10416.02|10413.4|10413.4|10416.02|10416.02|10413.4|10413.4|0
1646212840000|2022-03-02 09:20:40|10412.83|10412.83|10411.01|10411.01|10412.83|10412.83|10411.01|10411.01|0
1646212850000|2022-03-02 09:20:50|10411.24|10411.24|10410.34|10410.34|10411.24|10411.24|10410.34|10410.34|0
1646212870000|2022-03-02 09:21:10|10410.55|10410.55|10409.93|10409.93|10410.55|10410.55|10409.61|10409.61|0
1646212880000|2022-03-02 09:21:20|10409.78|10409.78|10408.57|10408.57|10409.78|10409.78|10408.57|10408.57|0
1646212890000|2022-03-02 09:21:30|10408.49|10408.49|10407.6|10407.6|10408.68|10408.68|10407.6|10407.6|0
1646212900000|2022-03-02 09:21:40|10407.36|10407.36|10406.33|10406.33|10407.36|10407.36|10406.33|10406.33|0
1646212910000|2022-03-02 09:21:50|10406.4|10406.4|10406.4|10406.4|10406.4|10406.4|10406.4|10406.4|0
1646212920000|2022-03-02 09:22:00|10404.98|10404.98|10404.98|10404.98|10404.98|10404.98|10404.98|10404.98|0
1646212930000|2022-03-02 09:22:10|10405.35|10405.35|10404.33|10404.33|10405.35|10405.35|10404.33|10404.33|0
1646212940000|2022-03-02 09:22:20|10404.9|10404.9|10410.36|10410.36|10410.6|10410.6|10404.9|10404.9|0
1646212950000|2022-03-02 09:22:30|10411.29|10411.29|10411.87|10411.87|10411.87|10411.87|10411.08|10411.08|0
1646212960000|2022-03-02 09:22:40|10411.64|10411.64|10409.66|10409.66|10411.64|10411.64|10409.66|10409.66|0
1646212970000|2022-03-02 09:22:50|10409.35|10409.35|10409.53|10409.53|10409.53|10409.53|10409.25|10409.25|0
1646212980000|2022-03-02 09:23:00|10409.16|10409.16|10409.16|10409.16|10409.16|10409.16|10409.16|10409.16|0
1646212990000|2022-03-02 09:23:10|10408.46|10408.46|10403.67|10403.67|10408.46|10408.46|10403.67|10403.67|0
1646213000000|2022-03-02 09:23:20|10403.42|10403.42|10402.47|10402.47|10403.42|10403.42|10402.47|10402.47|0
1646213010000|2022-03-02 09:23:30|10402.27|10402.27|10401.87|10401.87|10402.27|10402.27|10401.87|10401.87|0
1646213030000|2022-03-02 09:23:50|10403.19|10403.19|10404.47|10404.47|10405.18|10405.18|10402.93|10402.93|0
1646213040000|2022-03-02 09:24:00|10404.72|10404.72|10406.86|10406.86|10406.86|10406.86|10404.72|10404.72|0
1646213050000|2022-03-02 09:24:10|10407.29|10407.29|10406.3|10406.3|10407.29|10407.29|10406.3|10406.3|0
1646213060000|2022-03-02 09:24:20|10404.45|10404.45|10402.39|10402.39|10404.45|10404.45|10402.39|10402.39|0
1646213070000|2022-03-02 09:24:30|10402.25|10402.25|10400.78|10400.78|10402.25|10402.25|10400.78|10400.78|0
1646213080000|2022-03-02 09:24:40|10400.22|10400.22|10400.03|10400.03|10400.68|10400.68|10400.03|10400.03|0
1646213090000|2022-03-02 09:24:50|10399.9|10399.9|10400.14|10400.14|10400.14|10400.14|10399.9|10399.9|0
1646213100000|2022-03-02 09:25:00|10399.82|10399.82|10399.82|10399.82|10399.82|10399.82|10399.82|10399.82|0
1646213110000|2022-03-02 09:25:10|10399.61|10399.61|10398|10398|10399.61|10399.61|10398|10398|0
1646213120000|2022-03-02 09:25:20|10396.68|10396.68|10395.58|10395.58|10396.68|10396.68|10395.58|10395.58|0
1646213130000|2022-03-02 09:25:30|10396.46|10396.46|10395.7|10395.7|10396.65|10396.65|10395.5|10395.5|0
1646213140000|2022-03-02 09:25:40|10396.14|10396.14|10396.14|10396.14|10396.14|10396.14|10396.14|10396.14|0
1646213150000|2022-03-02 09:25:50|10396.28|10396.28|10396.87|10396.87|10396.87|10396.87|10396.28|10396.28|0
1646213160000|2022-03-02 09:26:00|10397.09|10397.09|10397.09|10397.09|10397.09|10397.09|10397.09|10397.09|0
1646213190000|2022-03-02 09:26:30|10396.87|10396.87|10392.59|10392.59|10396.87|10396.87|10392.59|10392.59|0
1646213200000|2022-03-02 09:26:40|10390.98|10390.98|10390.39|10390.39|10390.98|10390.98|10389.16|10389.16|0
1646213210000|2022-03-02 09:26:50|10390.21|10390.21|10388.88|10388.88|10390.21|10390.21|10388.88|10388.88|0
1646213220000|2022-03-02 09:27:00|10389.1|10389.1|10391.41|10391.41|10391.41|10391.41|10389.1|10389.1|0
1646213230000|2022-03-02 09:27:10|10391.7|10391.7|10391.7|10391.7|10391.7|10391.7|10391.7|10391.7|0
1646213250000|2022-03-02 09:27:30|10391.05|10391.05|10381.84|10381.84|10391.05|10391.05|10381.73|10381.73|0
1646213260000|2022-03-02 09:27:40|10381.74|10381.74|10383.28|10383.28|10383.28|10383.28|10381.74|10381.74|0
1646213270000|2022-03-02 09:27:50|10383.1|10383.1|10382.48|10382.48|10383.1|10383.1|10382.48|10382.48|0
1646213280000|2022-03-02 09:28:00|10382.27|10382.27|10380.41|10380.41|10382.27|10382.27|10380.41|10380.41|0
1646213290000|2022-03-02 09:28:10|10380.19|10380.19|10379.46|10379.46|10380.19|10380.19|10379.46|10379.46|0
1646213300000|2022-03-02 09:28:20|10378.76|10378.76|10381.05|10381.05|10381.05|10381.05|10378.76|10378.76|0
1646213310000|2022-03-02 09:28:30|10381.46|10381.46|10382.68|10382.68|10382.68|10382.68|10381.46|10381.46|0
1646213320000|2022-03-02 09:28:40|10383.56|10383.56|10382.93|10382.93|10383.56|10383.56|10382.93|10382.93|0
1646213330000|2022-03-02 09:28:50|10384.36|10384.36|10383.56|10383.56|10384.53|10384.53|10383.56|10383.56|0
1646213340000|2022-03-02 09:29:00|10384.25|10384.25|10385.89|10385.89|10385.89|10385.89|10384.25|10384.25|0
1646213350000|2022-03-02 09:29:10|10386.12|10386.12|10389.92|10389.92|10389.92|10389.92|10386.12|10386.12|0
1646213360000|2022-03-02 09:29:20|10390|10390|10390.41|10390.41|10390.61|10390.61|10390|10390|0
1646213370000|2022-03-02 09:29:30|10391.09|10391.09|10391.27|10391.27|10391.27|10391.27|10391.09|10391.09|0
1646213380000|2022-03-02 09:29:40|10391.42|10391.42|10392.47|10392.47|10394.05|10394.05|10391.18|10391.18|0
1646213390000|2022-03-02 09:29:50|10392.26|10392.26|10397.57|10397.57|10397.99|10397.99|10392.26|10392.26|0
1646213400000|2022-03-02 09:30:00|10397.86|10397.86|10396.97|10396.97|10398.39|10398.39|10396.89|10396.89|0
1646213410000|2022-03-02 09:30:10|10397.21|10397.21|10403.52|10403.52|10403.52|10403.52|10397.21|10397.21|0
1646213420000|2022-03-02 09:30:20|10404.44|10404.44|10414.71|10414.71|10414.71|10414.71|10404.44|10404.44|0
1646213430000|2022-03-02 09:30:30|10414.87|10414.87|10431.01|10431.01|10431.01|10431.01|10414.87|10414.87|0
1646213440000|2022-03-02 09:30:40|10431.42|10431.42|10438.67|10438.67|10438.67|10438.67|10431.42|10431.42|0
1646213450000|2022-03-02 09:30:50|10438.9|10438.9|10439.94|10439.94|10440.81|10440.81|10438.38|10438.38|0
1646213460000|2022-03-02 09:31:00|10439.58|10439.58|10435.4|10435.4|10440.85|10440.85|10434|10434|0
1646213470000|2022-03-02 09:31:10|10436.19|10436.19|10442.7|10442.7|10442.7|10442.7|10436.19|10436.19|0
1646213480000|2022-03-02 09:31:20|10442.93|10442.93|10446.53|10446.53|10447.3|10447.3|10442.08|10442.08|0
1646213490000|2022-03-02 09:31:30|10446.08|10446.08|10445.46|10445.46|10447.25|10447.25|10445.25|10445.25|0
1646213500000|2022-03-02 09:31:40|10446.6|10446.6|10444|10444|10447.18|10447.18|10443.54|10443.54|0
1646213510000|2022-03-02 09:31:50|10444.1|10444.1|10440.37|10440.37|10444.92|10444.92|10440.37|10440.37|0
1646213520000|2022-03-02 09:32:00|10439.92|10439.92|10439.12|10439.12|10439.92|10439.92|10439.12|10439.12|0
1646213530000|2022-03-02 09:32:10|10438.68|10438.68|10437.99|10437.99|10438.68|10438.68|10437.99|10437.99|0
1646213540000|2022-03-02 09:32:20|10437.92|10437.92|10432.01|10432.01|10437.92|10437.92|10432.01|10432.01|0
1646213550000|2022-03-02 09:32:30|10431.12|10431.12|10427.12|10427.12|10431.12|10431.12|10427.1|10427.1|0
1646213560000|2022-03-02 09:32:40|10427.53|10427.53|10422.84|10422.84|10427.75|10427.75|10422.84|10422.84|0
1646213570000|2022-03-02 09:32:50|10420.93|10420.93|10417.1|10417.1|10421.18|10421.18|10417.1|10417.1|0
1646213590000|2022-03-02 09:33:10|10416.22|10416.22|10418.54|10418.54|10418.82|10418.82|10416.22|10416.22|0
1646213600000|2022-03-02 09:33:20|10418.82|10418.82|10422.07|10422.07|10422.07|10422.07|10418.82|10418.82|0
1646213610000|2022-03-02 09:33:30|10423.32|10423.32|10422.35|10422.35|10423.32|10423.32|10421.48|10421.48|0
1646213620000|2022-03-02 09:33:40|10422.13|10422.13|10421.68|10421.68|10422.13|10422.13|10421.68|10421.68|0
1646213630000|2022-03-02 09:33:50|10419.31|10419.31|10420.81|10420.81|10420.99|10420.99|10419.31|10419.31|0
1646213640000|2022-03-02 09:34:00|10421.6|10421.6|10424.18|10424.18|10424.18|10424.18|10421.6|10421.6|0
1646213650000|2022-03-02 09:34:10|10424|10424|10424|10424|10424|10424|10424|10424|0
1646213660000|2022-03-02 09:34:20|10425.93|10425.93|10426.3|10426.3|10427.81|10427.81|10425.93|10425.93|0
1646213670000|2022-03-02 09:34:30|10426.07|10426.07|10425.31|10425.31|10426.07|10426.07|10425.31|10425.31|0
1646213690000|2022-03-02 09:34:50|10425.75|10425.75|10425.75|10425.75|10425.75|10425.75|10425.75|10425.75|0
1646213700000|2022-03-02 09:35:00|10425.04|10425.04|10421.8|10421.8|10425.04|10425.04|10421.8|10421.8|0
1646213710000|2022-03-02 09:35:10|10421.55|10421.55|10412.73|10412.73|10421.55|10421.55|10412.73|10412.73|0
1646213720000|2022-03-02 09:35:20|10411.08|10411.08|10408.94|10408.94|10411.08|10411.08|10408.94|10408.94|0
1646213730000|2022-03-02 09:35:30|10408.15|10408.15|10413.3|10413.3|10413.3|10413.3|10408.15|10408.15|0
1646213740000|2022-03-02 09:35:40|10414.18|10414.18|10418.23|10418.23|10418.76|10418.76|10414.18|10414.18|0
1646213750000|2022-03-02 09:35:50|10418.92|10418.92|10421.84|10421.84|10421.84|10421.84|10418.92|10418.92|0
1646213760000|2022-03-02 09:36:00|10421.4|10421.4|10420.02|10420.02|10421.4|10421.4|10420.02|10420.02|0
1646213770000|2022-03-02 09:36:10|10419.79|10419.79|10417.73|10417.73|10419.79|10419.79|10417.73|10417.73|0
1646213780000|2022-03-02 09:36:20|10418.06|10418.06|10418.06|10418.06|10418.06|10418.06|10418.06|10418.06|0
1646213790000|2022-03-02 09:36:30|10418.23|10418.23|10419.36|10419.36|10419.36|10419.36|10417.44|10417.44|0
1646213800000|2022-03-02 09:36:40|10420.24|10420.24|10420.98|10420.98|10422.14|10422.14|10420.24|10420.24|0
1646213810000|2022-03-02 09:36:50|10420.29|10420.29|10420.29|10420.29|10420.29|10420.29|10420.29|10420.29|0
1646213820000|2022-03-02 09:37:00|10419.67|10419.67|10428.11|10428.11|10428.48|10428.48|10419.67|10419.67|0
1646213830000|2022-03-02 09:37:10|10428.32|10428.32|10429.66|10429.66|10430.28|10430.28|10428.32|10428.32|0
1646213840000|2022-03-02 09:37:20|10430.02|10430.02|10435.56|10435.56|10436.7|10436.7|10430.02|10430.02|0
1646213850000|2022-03-02 09:37:30|10435.64|10435.64|10437.99|10437.99|10439.19|10439.19|10435.64|10435.64|0
1646213860000|2022-03-02 09:37:40|10437.36|10437.36|10436.99|10436.99|10437.36|10437.36|10436.45|10436.45|0
1646213880000|2022-03-02 09:38:00|10436.2|10436.2|10435.72|10435.72|10436.39|10436.39|10435.72|10435.72|0
1646213890000|2022-03-02 09:38:10|10435.63|10435.63|10435.86|10435.86|10435.86|10435.86|10435.6|10435.6|0
1646213900000|2022-03-02 09:38:20|10436.65|10436.65|10436.65|10436.65|10436.65|10436.65|10436.65|10436.65|0
1646213910000|2022-03-02 09:38:30|10436.56|10436.56|10436.1|10436.1|10436.89|10436.89|10436.1|10436.1|0
1646213920000|2022-03-02 09:38:40|10435.74|10435.74|10434.82|10434.82|10435.74|10435.74|10434.82|10434.82|0
1646213930000|2022-03-02 09:38:50|10434.51|10434.51|10436.62|10436.62|10436.62|10436.62|10433.14|10433.14|0
1646213940000|2022-03-02 09:39:00|10436.16|10436.16|10435.74|10435.74|10436.16|10436.16|10434.8|10434.8|0
1646213960000|2022-03-02 09:39:20|10436.38|10436.38|10442.71|10442.71|10442.71|10442.71|10436.38|10436.38|0
1646213980000|2022-03-02 09:39:40|10443.12|10443.12|10443.24|10443.24|10443.76|10443.76|10443.12|10443.12|0
1646213990000|2022-03-02 09:39:50|10443.83|10443.83|10443.83|10443.83|10443.83|10443.83|10443.83|10443.83|0
1646214000000|2022-03-02 09:40:00|10444.48|10444.48|10444.11|10444.11|10444.64|10444.64|10444.11|10444.11|0
1646214010000|2022-03-02 09:40:10|10444.64|10444.64|10445.61|10445.61|10445.61|10445.61|10443.78|10443.78|0
1646214020000|2022-03-02 09:40:20|10445.86|10445.86|10445.83|10445.83|10446.74|10446.74|10445.83|10445.83|0
1646214030000|2022-03-02 09:40:30|10446.37|10446.37|10446.37|10446.37|10446.37|10446.37|10446.37|10446.37|0
1646214050000|2022-03-02 09:40:50|10446.78|10446.78|10445.96|10445.96|10446.78|10446.78|10445.96|10445.96|0
1646214060000|2022-03-02 09:41:00|10445.17|10445.17|10444.85|10444.85|10445.17|10445.17|10444.63|10444.63|0
1646214070000|2022-03-02 09:41:10|10445.02|10445.02|10442.06|10442.06|10445.02|10445.02|10442.06|10442.06|0
1646214080000|2022-03-02 09:41:20|10442.42|10442.42|10442.1|10442.1|10442.42|10442.42|10442.1|10442.1|0
1646214090000|2022-03-02 09:41:30|10442.54|10442.54|10442.72|10442.72|10442.72|10442.72|10442.54|10442.54|0
1646214100000|2022-03-02 09:41:40|10442.53|10442.53|10443.34|10443.34|10443.91|10443.91|10442.53|10442.53|0
1646214110000|2022-03-02 09:41:50|10443.53|10443.53|10450.31|10450.31|10450.31|10450.31|10443.53|10443.53|0
1646214120000|2022-03-02 09:42:00|10449.6|10449.6|10450.19|10450.19|10450.19|10450.19|10449.6|10449.6|0
1646214130000|2022-03-02 09:42:10|10450.03|10450.03|10451|10451|10451.35|10451.35|10450.03|10450.03|0
1646214140000|2022-03-02 09:42:20|10449.84|10449.84|10450.2|10450.2|10450.2|10450.2|10449.84|10449.84|0
1646214150000|2022-03-02 09:42:30|10450.91|10450.91|10451.39|10451.39|10451.39|10451.39|10449.36|10449.36|0
1646214160000|2022-03-02 09:42:40|10450.61|10450.61|10454.93|10454.93|10454.93|10454.93|10450.61|10450.61|0
1646214170000|2022-03-02 09:42:50|10454.48|10454.48|10455.4|10455.4|10455.4|10455.4|10454.35|10454.35|0
1646214180000|2022-03-02 09:43:00|10455.6|10455.6|10454.62|10454.62|10455.6|10455.6|10454.47|10454.47|0
1646214190000|2022-03-02 09:43:10|10455.41|10455.41|10455.06|10455.06|10455.86|10455.86|10455.06|10455.06|0
1646214200000|2022-03-02 09:43:20|10454.63|10454.63|10454.17|10454.17|10454.63|10454.63|10453.99|10453.99|0
1646214210000|2022-03-02 09:43:30|10454.96|10454.96|10457.58|10457.58|10457.58|10457.58|10454.87|10454.87|0
1646214220000|2022-03-02 09:43:40|10458.03|10458.03|10460.22|10460.22|10460.22|10460.22|10458.03|10458.03|0
1646214230000|2022-03-02 09:43:50|10460.13|10460.13|10460.66|10460.66|10460.66|10460.66|10460.13|10460.13|0
1646214240000|2022-03-02 09:44:00|10460.84|10460.84|10461.04|10461.04|10461.47|10461.47|10460.39|10460.39|0
1646214250000|2022-03-02 09:44:10|10460.6|10460.6|10456.77|10456.77|10460.6|10460.6|10456.77|10456.77|0
1646214260000|2022-03-02 09:44:20|10455.98|10455.98|10454.75|10454.75|10456.05|10456.05|10454.75|10454.75|0
1646214270000|2022-03-02 09:44:30|10455.28|10455.28|10456.07|10456.07|10456.07|10456.07|10455.28|10455.28|0
1646214280000|2022-03-02 09:44:40|10455.54|10455.54|10458.95|10458.95|10458.95|10458.95|10455.54|10455.54|0
1646214290000|2022-03-02 09:44:50|10459.2|10459.2|10458.77|10458.77|10459.2|10459.2|10458.77|10458.77|0
1646214300000|2022-03-02 09:45:00|10458.91|10458.91|10463.28|10463.28|10463.28|10463.28|10458.8|10458.8|0
1646214310000|2022-03-02 09:45:10|10463.42|10463.42|10463.84|10463.84|10464.38|10464.38|10463.42|10463.42|0
1646214320000|2022-03-02 09:45:20|10462.95|10462.95|10464.52|10464.52|10464.89|10464.89|10462.95|10462.95|0
1646214330000|2022-03-02 09:45:30|10464.72|10464.72|10465.35|10465.35|10465.35|10465.35|10464.72|10464.72|0
1646214340000|2022-03-02 09:45:40|10465.71|10465.71|10462.91|10462.91|10465.71|10465.71|10462.83|10462.83|0
1646214360000|2022-03-02 09:46:00|10463.1|10463.1|10462.91|10462.91|10463.1|10463.1|10462.91|10462.91|0
1646214370000|2022-03-02 09:46:10|10463.18|10463.18|10463.73|10463.73|10464.13|10464.13|10462.72|10462.72|0
1646214380000|2022-03-02 09:46:20|10463.87|10463.87|10464.26|10464.26|10464.26|10464.26|10463.6|10463.6|0
1646214390000|2022-03-02 09:46:30|10464.51|10464.51|10464.51|10464.51|10464.51|10464.51|10464.51|10464.51|0
1646214400000|2022-03-02 09:46:40|10465.59|10465.59|10465.18|10465.18|10465.86|10465.86|10465.18|10465.18|0
1646214410000|2022-03-02 09:46:50|10465.71|10465.71|10465.7|10465.7|10466.58|10466.58|10465.7|10465.7|0
1646214420000|2022-03-02 09:47:00|10465.56|10465.56|10467.07|10467.07|10467.07|10467.07|10465.56|10465.56|0
1646214430000|2022-03-02 09:47:10|10467.32|10467.32|10468.27|10468.27|10468.27|10468.27|10466.84|10466.84|0
1646214440000|2022-03-02 09:47:20|10468.05|10468.05|10472.92|10472.92|10472.92|10472.92|10467.65|10467.65|0
1646214450000|2022-03-02 09:47:30|10472.69|10472.69|10473.64|10473.64|10473.64|10473.64|10472.69|10472.69|0
1646214460000|2022-03-02 09:47:40|10473.5|10473.5|10473.96|10473.96|10473.96|10473.96|10473.5|10473.5|0
1646214470000|2022-03-02 09:47:50|10474.22|10474.22|10477.26|10477.26|10477.26|10477.26|10474.22|10474.22|0
1646214480000|2022-03-02 09:48:00|10478.21|10478.21|10482.41|10482.41|10482.46|10482.46|10477.89|10477.89|0
1646214490000|2022-03-02 09:48:10|10482.27|10482.27|10484.48|10484.48|10484.48|10484.48|10482.27|10482.27|0
1646214500000|2022-03-02 09:48:20|10484.2|10484.2|10487.18|10487.18|10487.18|10487.18|10484.2|10484.2|0
1646214510000|2022-03-02 09:48:30|10489.55|10489.55|10489.57|10489.57|10489.94|10489.94|10488.45|10488.45|0
1646214520000|2022-03-02 09:48:40|10489.8|10489.8|10491.37|10491.37|10491.37|10491.37|10489.8|10489.8|0
1646214530000|2022-03-02 09:48:50|10491.56|10491.56|10490.05|10490.05|10492.35|10492.35|10489.79|10489.79|0
1646214540000|2022-03-02 09:49:00|10489.65|10489.65|10491.33|10491.33|10491.56|10491.56|10489.65|10489.65|0
1646214550000|2022-03-02 09:49:10|10491.55|10491.55|10490.07|10490.07|10492.41|10492.41|10489.05|10489.05|0
1646214560000|2022-03-02 09:49:20|10489.89|10489.89|10489.89|10489.89|10489.89|10489.89|10489.89|10489.89|0
1646214570000|2022-03-02 09:49:30|10490.16|10490.16|10490.16|10490.16|10490.16|10490.16|10490.16|10490.16|0
1646214580000|2022-03-02 09:49:40|10490.62|10490.62|10490.62|10490.62|10490.62|10490.62|10490.62|10490.62|0
1646214590000|2022-03-02 09:49:50|10490.76|10490.76|10490.71|10490.71|10490.9|10490.9|10490.62|10490.62|0
1646214600000|2022-03-02 09:50:00|10489.56|10489.56|10488.58|10488.58|10489.56|10489.56|10488.58|10488.58|0
1646214610000|2022-03-02 09:50:10|10487.93|10487.93|10488.25|10488.25|10488.25|10488.25|10487.48|10487.48|0
1646214620000|2022-03-02 09:50:20|10487.78|10487.78|10487.78|10487.78|10487.78|10487.78|10487.78|10487.78|0
1646214630000|2022-03-02 09:50:30|10489.21|10489.21|10494.14|10494.14|10494.14|10494.14|10489.21|10489.21|0
1646214640000|2022-03-02 09:50:40|10494.42|10494.42|10496.3|10496.3|10496.3|10496.3|10494.42|10494.42|0
1646214650000|2022-03-02 09:50:50|10496.53|10496.53|10496.45|10496.45|10496.53|10496.53|10496.45|10496.45|0
1646214660000|2022-03-02 09:51:00|10497.24|10497.24|10490.32|10490.32|10497.76|10497.76|10490.32|10490.32|0
1646214670000|2022-03-02 09:51:10|10489.81|10489.81|10491.49|10491.49|10491.49|10491.49|10489.61|10489.61|0
1646214680000|2022-03-02 09:51:20|10490.41|10490.41|10490.41|10490.41|10490.41|10490.41|10490.41|10490.41|0
1646214690000|2022-03-02 09:51:30|10489.95|10489.95|10487.61|10487.61|10489.95|10489.95|10486.92|10486.92|0
1646214700000|2022-03-02 09:51:40|10488.49|10488.49|10489.33|10489.33|10490.19|10490.19|10488.49|10488.49|0
1646214710000|2022-03-02 09:51:50|10489.24|10489.24|10490.48|10490.48|10490.97|10490.97|10489.02|10489.02|0
1646214720000|2022-03-02 09:52:00|10491.37|10491.37|10493.08|10493.08|10493.56|10493.56|10491.27|10491.27|0
1646214730000|2022-03-02 09:52:10|10494.33|10494.33|10499.25|10499.25|10499.25|10499.25|10494.33|10494.33|0
1646214740000|2022-03-02 09:52:20|10498.46|10498.46|10498.9|10498.9|10498.9|10498.9|10498.46|10498.46|0
1646214750000|2022-03-02 09:52:30|10499.36|10499.36|10499.5|10499.5|10499.5|10499.5|10499.36|10499.36|0
1646214760000|2022-03-02 09:52:40|10499.72|10499.72|10498.57|10498.57|10499.72|10499.72|10498.57|10498.57|0
1646214770000|2022-03-02 09:52:50|10499|10499|10499.64|10499.64|10499.64|10499.64|10498.71|10498.71|0
1646214780000|2022-03-02 09:53:00|10499.5|10499.5|10493.46|10493.46|10499.5|10499.5|10493.24|10493.24|0
1646214790000|2022-03-02 09:53:10|10493.25|10493.25|10492.02|10492.02|10493.25|10493.25|10491.56|10491.56|0
1646214800000|2022-03-02 09:53:20|10492.27|10492.27|10492.65|10492.65|10492.92|10492.92|10491.03|10491.03|0
1646214810000|2022-03-02 09:53:30|10492.29|10492.29|10490.28|10490.28|10492.29|10492.29|10490.28|10490.28|0
1646214820000|2022-03-02 09:53:40|10489.59|10489.59|10490.47|10490.47|10490.47|10490.47|10489.59|10489.59|0
1646214830000|2022-03-02 09:53:50|10491.55|10491.55|10490.55|10490.55|10491.55|10491.55|10490.55|10490.55|0
1646214850000|2022-03-02 09:54:10|10491.34|10491.34|10491.54|10491.54|10492.07|10492.07|10491.34|10491.34|0
1646214860000|2022-03-02 09:54:20|10490.75|10490.75|10490.75|10490.75|10490.75|10490.75|10490.75|10490.75|0
1646214880000|2022-03-02 09:54:40|10492.33|10492.33|10492.33|10492.33|10492.33|10492.33|10492.33|10492.33|0
1646214890000|2022-03-02 09:54:50|10492.78|10492.78|10492.78|10492.78|10492.78|10492.78|10492.78|10492.78|0
1646214900000|2022-03-02 09:55:00|10492.07|10492.07|10492.07|10492.07|10492.07|10492.07|10492.07|10492.07|0
1646214910000|2022-03-02 09:55:10|10490.49|10490.49|10493.68|10493.68|10493.68|10493.68|10489.98|10489.98|0
1646214920000|2022-03-02 09:55:20|10494.47|10494.47|10496.36|10496.36|10496.36|10496.36|10494.47|10494.47|0
1646214930000|2022-03-02 09:55:30|10497.44|10497.44|10497.08|10497.08|10497.44|10497.44|10496.62|10496.62|0
1646214940000|2022-03-02 09:55:40|10496.85|10496.85|10498.17|10498.17|10498.17|10498.17|10496.85|10496.85|0
1646214950000|2022-03-02 09:55:50|10499.08|10499.08|10498.63|10498.63|10499.54|10499.54|10498.63|10498.63|0
1646214960000|2022-03-02 09:56:00|10498.45|10498.45|10501.24|10501.24|10501.24|10501.24|10498.13|10498.13|0
1646214980000|2022-03-02 09:56:20|10499.91|10499.91|10501.58|10501.58|10501.58|10501.58|10499.38|10499.38|0
1646214990000|2022-03-02 09:56:30|10500.79|10500.79|10500.79|10500.79|10500.79|10500.79|10500.79|10500.79|0
1646215000000|2022-03-02 09:56:40|10500.58|10500.58|10494.41|10494.41|10500.58|10500.58|10494.41|10494.41|0
1646215010000|2022-03-02 09:56:50|10495.12|10495.12|10495.04|10495.04|10495.48|10495.48|10495.04|10495.04|0
1646215020000|2022-03-02 09:57:00|10495.18|10495.18|10494.57|10494.57|10495.18|10495.18|10494.57|10494.57|0
1646215030000|2022-03-02 09:57:10|10494.8|10494.8|10494.8|10494.8|10494.8|10494.8|10494.8|10494.8|0
1646215040000|2022-03-02 09:57:20|10495.24|10495.24|10494.45|10494.45|10495.42|10495.42|10494.35|10494.35|0
1646215050000|2022-03-02 09:57:30|10492.72|10492.72|10490.68|10490.68|10492.72|10492.72|10490.68|10490.68|0
1646215060000|2022-03-02 09:57:40|10489.43|10489.43|10490.32|10490.32|10490.32|10490.32|10489.43|10489.43|0
1646215070000|2022-03-02 09:57:50|10490.21|10490.21|10492.5|10492.5|10492.5|10492.5|10490|10490|0
1646215090000|2022-03-02 09:58:10|10492.23|10492.23|10493.16|10493.16|10493.16|10493.16|10491.82|10491.82|0
1646215100000|2022-03-02 09:58:20|10492.89|10492.89|10492.53|10492.53|10492.89|10492.89|10492.53|10492.53|0
1646215110000|2022-03-02 09:58:30|10492.07|10492.07|10489.75|10489.75|10492.07|10492.07|10489.61|10489.61|0
1646215120000|2022-03-02 09:58:40|10489.52|10489.52|10489.52|10489.52|10489.52|10489.52|10489.52|10489.52|0
1646215130000|2022-03-02 09:58:50|10489.98|10489.98|10490.78|10490.78|10490.78|10490.78|10489.8|10489.8|0
1646215140000|2022-03-02 09:59:00|10491.05|10491.05|10490.37|10490.37|10491.05|10491.05|10490.37|10490.37|0
1646215150000|2022-03-02 09:59:10|10490.08|10490.08|10491.59|10491.59|10491.59|10491.59|10490.08|10490.08|0
1646215160000|2022-03-02 09:59:20|10490.27|10490.27|10490.71|10490.71|10490.71|10490.71|10490.27|10490.27|0
1646215170000|2022-03-02 09:59:30|10490.95|10490.95|10490.95|10490.95|10490.95|10490.95|10490.95|10490.95|0
1646215180000|2022-03-02 09:59:40|10491.18|10491.18|10493.69|10493.69|10494.89|10494.89|10491.18|10491.18|0
1646215190000|2022-03-02 09:59:50|10494.09|10494.09|10493.67|10493.67|10494.93|10494.93|10493.67|10493.67|0
1646215200000|2022-03-02 10:00:00|10493.86|10493.86|10494.2|10494.2|10494.2|10494.2|10493.77|10493.77|0
1646215210000|2022-03-02 10:00:10|10494.4|10494.4|10494.17|10494.17|10494.4|10494.4|10494.17|10494.17|0
1646215220000|2022-03-02 10:00:20|10495.05|10495.05|10494.82|10494.82|10495.05|10495.05|10494.82|10494.82|0
1646215230000|2022-03-02 10:00:30|10494.59|10494.59|10493.44|10493.44|10494.59|10494.59|10493.44|10493.44|0
1646215240000|2022-03-02 10:00:40|10494.57|10494.57|10496.44|10496.44|10496.44|10496.44|10494.57|10494.57|0
1646215250000|2022-03-02 10:00:50|10498.24|10498.24|10499.31|10499.31|10500.09|10500.09|10498.24|10498.24|0
1646215260000|2022-03-02 10:01:00|10499.53|10499.53|10497.85|10497.85|10499.53|10499.53|10497.85|10497.85|0
1646215270000|2022-03-02 10:01:10|10497.99|10497.99|10498.43|10498.43|10498.43|10498.43|10497.99|10497.99|0
1646215280000|2022-03-02 10:01:20|10496.63|10496.63|10493.84|10493.84|10496.63|10496.63|10493.65|10493.65|0
1646215290000|2022-03-02 10:01:30|10494.25|10494.25|10494.85|10494.85|10494.85|10494.85|10494.25|10494.25|0
1646215300000|2022-03-02 10:01:40|10495.64|10495.64|10493.28|10493.28|10496.31|10496.31|10493.28|10493.28|0
1646215310000|2022-03-02 10:01:50|10492.95|10492.95|10491.53|10491.53|10492.95|10492.95|10491.53|10491.53|0
1646215320000|2022-03-02 10:02:00|10488.91|10488.91|10483.36|10483.36|10488.91|10488.91|10481.91|10481.91|0
1646215330000|2022-03-02 10:02:10|10484.01|10484.01|10483.02|10483.02|10484.01|10484.01|10482.52|10482.52|0
1646215340000|2022-03-02 10:02:20|10483.81|10483.81|10484|10484|10484|10484|10483.81|10483.81|0
1646215350000|2022-03-02 10:02:30|10484.86|10484.86|10486.32|10486.32|10486.58|10486.58|10484.86|10484.86|0
1646215360000|2022-03-02 10:02:40|10487.06|10487.06|10489.44|10489.44|10489.97|10489.97|10487.06|10487.06|0
1646215370000|2022-03-02 10:02:50|10489.22|10489.22|10489.67|10489.67|10490.16|10490.16|10488.91|10488.91|0
1646215380000|2022-03-02 10:03:00|10490.04|10490.04|10488.71|10488.71|10490.04|10490.04|10488.71|10488.71|0
1646215390000|2022-03-02 10:03:10|10488.04|10488.04|10487.78|10487.78|10488.04|10488.04|10487.78|10487.78|0
1646215400000|2022-03-02 10:03:20|10488.19|10488.19|10488.88|10488.88|10488.88|10488.88|10488.19|10488.19|0
1646215410000|2022-03-02 10:03:30|10489.25|10489.25|10489.07|10489.07|10489.44|10489.44|10489.07|10489.07|0
1646215420000|2022-03-02 10:03:40|10489.37|10489.37|10489.49|10489.49|10489.69|10489.69|10489.37|10489.37|0
1646215430000|2022-03-02 10:03:50|10490.41|10490.41|10490.14|10490.14|10492.6|10492.6|10490.14|10490.14|0
1646215440000|2022-03-02 10:04:00|10490.6|10490.6|10489.93|10489.93|10491.04|10491.04|10489.93|10489.93|0
1646215450000|2022-03-02 10:04:10|10489.79|10489.79|10491.08|10491.08|10491.3|10491.3|10489.79|10489.79|0
1646215460000|2022-03-02 10:04:20|10490.71|10490.71|10488.98|10488.98|10490.71|10490.71|10488.98|10488.98|0
1646215470000|2022-03-02 10:04:30|10489.34|10489.34|10489.02|10489.02|10489.34|10489.34|10489.02|10489.02|0
1646215480000|2022-03-02 10:04:40|10488.89|10488.89|10488.46|10488.46|10488.89|10488.89|10488.02|10488.02|0
1646215490000|2022-03-02 10:04:50|10488.3|10488.3|10482.11|10482.11|10488.3|10488.3|10482.11|10482.11|0
1646215500000|2022-03-02 10:05:00|10481.68|10481.68|10477.34|10477.34|10481.68|10481.68|10476.65|10476.65|0
1646215510000|2022-03-02 10:05:10|10477.15|10477.15|10475.7|10475.7|10477.15|10477.15|10475.53|10475.53|0
1646215520000|2022-03-02 10:05:20|10475.02|10475.02|10474.25|10474.25|10475.2|10475.2|10473.59|10473.59|0
1646215530000|2022-03-02 10:05:30|10473.33|10473.33|10475.8|10475.8|10475.8|10475.8|10473.33|10473.33|0
1646215540000|2022-03-02 10:05:40|10475.55|10475.55|10476.27|10476.27|10476.27|10476.27|10475.55|10475.55|0
1646215560000|2022-03-02 10:06:00|10476.72|10476.72|10482.02|10482.02|10482.41|10482.41|10476.72|10476.72|0
1646215570000|2022-03-02 10:06:10|10481.48|10481.48|10481.92|10481.92|10481.92|10481.92|10481.48|10481.48|0
1646215580000|2022-03-02 10:06:20|10481.48|10481.48|10481.48|10481.48|10481.48|10481.48|10481.48|10481.48|0
1646215590000|2022-03-02 10:06:30|10481.22|10481.22|10480.78|10480.78|10481.22|10481.22|10480.78|10480.78|0
1646215600000|2022-03-02 10:06:40|10480.51|10480.51|10482.02|10482.02|10482.02|10482.02|10480.51|10480.51|0
1646215610000|2022-03-02 10:06:50|10482.27|10482.27|10486.75|10486.75|10486.75|10486.75|10482.27|10482.27|0
1646215620000|2022-03-02 10:07:00|10487.44|10487.44|10484.7|10484.7|10487.44|10487.44|10484.7|10484.7|0
1646215630000|2022-03-02 10:07:10|10485.49|10485.49|10486.62|10486.62|10486.62|10486.62|10485.49|10485.49|0
1646215640000|2022-03-02 10:07:20|10486.23|10486.23|10486.52|10486.52|10486.73|10486.73|10486.1|10486.1|0
1646215650000|2022-03-02 10:07:30|10486.3|10486.3|10486.67|10486.67|10486.67|10486.67|10486.3|10486.3|0
1646215660000|2022-03-02 10:07:40|10486.34|10486.34|10485.23|10485.23|10486.34|10486.34|10485.23|10485.23|0
1646215670000|2022-03-02 10:07:50|10485.04|10485.04|10485.9|10485.9|10485.9|10485.9|10485.04|10485.04|0
1646215680000|2022-03-02 10:08:00|10485.77|10485.77|10485.63|10485.63|10485.77|10485.77|10485.63|10485.63|0
1646215690000|2022-03-02 10:08:10|10485.33|10485.33|10484.45|10484.45|10485.33|10485.33|10484.45|10484.45|0
1646215700000|2022-03-02 10:08:20|10484.59|10484.59|10484.76|10484.76|10484.76|10484.76|10484.59|10484.59|0
1646215710000|2022-03-02 10:08:30|10484.57|10484.57|10484.57|10484.57|10484.57|10484.57|10484.57|10484.57|0
1646215720000|2022-03-02 10:08:40|10484.53|10484.53|10490.82|10490.82|10490.82|10490.82|10484.53|10484.53|0
1646215730000|2022-03-02 10:08:50|10489.23|10489.23|10487.87|10487.87|10489.42|10489.42|10487.87|10487.87|0
1646215740000|2022-03-02 10:09:00|10487.64|10487.64|10483.83|10483.83|10487.64|10487.64|10483.83|10483.83|0
1646215760000|2022-03-02 10:09:20|10483.4|10483.4|10483.4|10483.4|10483.4|10483.4|10483.4|10483.4|0
1646215770000|2022-03-02 10:09:30|10483.62|10483.62|10484.61|10484.61|10484.61|10484.61|10483.62|10483.62|0
1646215780000|2022-03-02 10:09:40|10483.92|10483.92|10483.16|10483.16|10483.92|10483.92|10483.16|10483.16|0
1646215790000|2022-03-02 10:09:50|10482.35|10482.35|10481.1|10481.1|10482.35|10482.35|10481.1|10481.1|0
1646215800000|2022-03-02 10:10:00|10481.27|10481.27|10481.12|10481.12|10481.27|10481.27|10481.12|10481.12|0
1646215810000|2022-03-02 10:10:10|10481.39|10481.39|10481.8|10481.8|10481.8|10481.8|10481.39|10481.39|0
1646215820000|2022-03-02 10:10:20|10481.56|10481.56|10481.56|10481.56|10481.56|10481.56|10481.56|10481.56|0
1646215830000|2022-03-02 10:10:30|10481.81|10481.81|10480.4|10480.4|10482.06|10482.06|10480.4|10480.4|0
1646215840000|2022-03-02 10:10:40|10480.18|10480.18|10469.8|10469.8|10480.37|10480.37|10469.8|10469.8|0
1646215850000|2022-03-02 10:10:50|10469.47|10469.47|10468.56|10468.56|10469.91|10469.91|10468.36|10468.36|0
1646215860000|2022-03-02 10:11:00|10468.41|10468.41|10468.45|10468.45|10468.45|10468.45|10468.27|10468.27|0
1646215870000|2022-03-02 10:11:10|10468.09|10468.09|10467.09|10467.09|10468.09|10468.09|10467.09|10467.09|0
1646215880000|2022-03-02 10:11:20|10465.27|10465.27|10461.37|10461.37|10465.27|10465.27|10461.37|10461.37|0
1646215890000|2022-03-02 10:11:30|10461.91|10461.91|10463.01|10463.01|10463.01|10463.01|10461.91|10461.91|0
1646215900000|2022-03-02 10:11:40|10463.16|10463.16|10463.82|10463.82|10463.82|10463.82|10463.16|10463.16|0
1646215920000|2022-03-02 10:12:00|10463.26|10463.26|10464.71|10464.71|10464.71|10464.71|10463.12|10463.12|0
1646215930000|2022-03-02 10:12:10|10465.25|10465.25|10462.89|10462.89|10466.21|10466.21|10462.89|10462.89|0
1646215940000|2022-03-02 10:12:20|10461.67|10461.67|10463.04|10463.04|10463.04|10463.04|10461.58|10461.58|0
1646215950000|2022-03-02 10:12:30|10462.91|10462.91|10464.31|10464.31|10464.69|10464.69|10462.91|10462.91|0
1646215960000|2022-03-02 10:12:40|10464.53|10464.53|10464.49|10464.49|10464.68|10464.68|10464.49|10464.49|0
1646215970000|2022-03-02 10:12:50|10464.68|10464.68|10464.8|10464.8|10465.03|10465.03|10464.49|10464.49|0
1646215980000|2022-03-02 10:13:00|10464.57|10464.57|10466.81|10466.81|10467.91|10467.91|10464.57|10464.57|0
1646215990000|2022-03-02 10:13:10|10467.04|10467.04|10466.28|10466.28|10467.28|10467.28|10466.28|10466.28|0
1646216000000|2022-03-02 10:13:20|10466.46|10466.46|10465.93|10465.93|10466.46|10466.46|10465.93|10465.93|0
1646216010000|2022-03-02 10:13:30|10466.14|10466.14|10467.28|10467.28|10467.28|10467.28|10466.14|10466.14|0
1646216020000|2022-03-02 10:13:40|10466.59|10466.59|10468.93|10468.93|10469.85|10469.85|10466.36|10466.36|0
1646216030000|2022-03-02 10:13:50|10468.69|10468.69|10469.17|10469.17|10469.37|10469.37|10468.69|10468.69|0
1646216040000|2022-03-02 10:14:00|10469.87|10469.87|10470.97|10470.97|10470.97|10470.97|10469.87|10469.87|0
1646216050000|2022-03-02 10:14:10|10470.09|10470.09|10471.24|10471.24|10471.24|10471.24|10469.65|10469.65|0
1646216070000|2022-03-02 10:14:30|10471.83|10471.83|10475.44|10475.44|10475.44|10475.44|10471.83|10471.83|0
1646216080000|2022-03-02 10:14:40|10479.39|10479.39|10481.31|10481.31|10481.31|10481.31|10479.39|10479.39|0
1646216090000|2022-03-02 10:14:50|10481.5|10481.5|10481.5|10481.5|10481.5|10481.5|10481.5|10481.5|0
1646216100000|2022-03-02 10:15:00|10481.41|10481.41|10478.97|10478.97|10481.41|10481.41|10478.42|10478.42|0
1646216110000|2022-03-02 10:15:10|10479.38|10479.38|10473.67|10473.67|10479.38|10479.38|10473.67|10473.67|0
1646216120000|2022-03-02 10:15:20|10474.1|10474.1|10474.38|10474.38|10474.38|10474.38|10473.85|10473.85|0
1646216130000|2022-03-02 10:15:30|10473.75|10473.75|10469.61|10469.61|10473.75|10473.75|10469.61|10469.61|0
1646216140000|2022-03-02 10:15:40|10470.3|10470.3|10465.01|10465.01|10470.3|10470.3|10465.01|10465.01|0
1646216150000|2022-03-02 10:15:50|10465.47|10465.47|10464.68|10464.68|10465.7|10465.7|10464.68|10464.68|0
1646216160000|2022-03-02 10:16:00|10464.45|10464.45|10464.03|10464.03|10464.65|10464.65|10463.11|10463.11|0
1646216170000|2022-03-02 10:16:10|10463.11|10463.11|10461.95|10461.95|10463.11|10463.11|10461.16|10461.16|0
1646216190000|2022-03-02 10:16:30|10462.74|10462.74|10462.74|10462.74|10462.74|10462.74|10462.74|10462.74|0
1646216200000|2022-03-02 10:16:40|10462.92|10462.92|10464.43|10464.43|10464.57|10464.57|10462.65|10462.65|0
1646216210000|2022-03-02 10:16:50|10464.2|10464.2|10463.88|10463.88|10464.2|10464.2|10463.88|10463.88|0
1646216220000|2022-03-02 10:17:00|10464.59|10464.59|10466.89|10466.89|10466.89|10466.89|10464.59|10464.59|0
1646216230000|2022-03-02 10:17:10|10467.04|10467.04|10465.64|10465.64|10467.06|10467.06|10464.88|10464.88|0
1646216240000|2022-03-02 10:17:20|10465.2|10465.2|10466.46|10466.46|10466.46|10466.46|10465.2|10465.2|0
1646216250000|2022-03-02 10:17:30|10467.11|10467.11|10469.27|10469.27|10469.27|10469.27|10467.11|10467.11|0
1646216260000|2022-03-02 10:17:40|10469.99|10469.99|10472.13|10472.13|10472.62|10472.62|10469.99|10469.99|0
1646216270000|2022-03-02 10:17:50|10471.66|10471.66|10472.65|10472.65|10473.53|10473.53|10471.66|10471.66|0
1646216280000|2022-03-02 10:18:00|10472.8|10472.8|10473.43|10473.43|10473.43|10473.43|10472.43|10472.43|0
1646216290000|2022-03-02 10:18:10|10473.89|10473.89|10477.3|10477.3|10477.3|10477.3|10473.31|10473.31|0
1646216300000|2022-03-02 10:18:20|10477.07|10477.07|10476.74|10476.74|10477.07|10477.07|10476.6|10476.6|0
1646216320000|2022-03-02 10:18:40|10476.53|10476.53|10477.62|10477.62|10477.98|10477.98|10476.53|10476.53|0
1646216330000|2022-03-02 10:18:50|10478.08|10478.08|10477.87|10477.87|10478.54|10478.54|10477.87|10477.87|0
1646216340000|2022-03-02 10:19:00|10477.64|10477.64|10477.45|10477.45|10477.64|10477.64|10477.45|10477.45|0
1646216350000|2022-03-02 10:19:10|10477.76|10477.76|10477.76|10477.76|10477.76|10477.76|10477.76|10477.76|0
1646216360000|2022-03-02 10:19:20|10477.91|10477.91|10478.35|10478.35|10478.79|10478.79|10477.91|10477.91|0
1646216370000|2022-03-02 10:19:30|10477.89|10477.89|10476.99|10476.99|10477.89|10477.89|10476.99|10476.99|0
1646216380000|2022-03-02 10:19:40|10476.53|10476.53|10480.14|10480.14|10480.14|10480.14|10476.16|10476.16|0
1646216390000|2022-03-02 10:19:50|10480.37|10480.37|10486.33|10486.33|10486.91|10486.91|10480.37|10480.37|0
1646216400000|2022-03-02 10:20:00|10486.54|10486.54|10484.43|10484.43|10486.54|10486.54|10484.43|10484.43|0
1646216420000|2022-03-02 10:20:20|10484.61|10484.61|10484.21|10484.21|10484.74|10484.74|10484.21|10484.21|0
1646216440000|2022-03-02 10:20:40|10483.98|10483.98|10483.35|10483.35|10484.41|10484.41|10483.35|10483.35|0
1646216450000|2022-03-02 10:20:50|10483.78|10483.78|10484.91|10484.91|10484.91|10484.91|10483.78|10483.78|0
1646216460000|2022-03-02 10:21:00|10485|10485|10486.26|10486.26|10486.26|10486.26|10485|10485|0
1646216470000|2022-03-02 10:21:10|10486.51|10486.51|10486.16|10486.16|10486.51|10486.51|10485.98|10485.98|0
1646216480000|2022-03-02 10:21:20|10485.69|10485.69|10487.17|10487.17|10487.38|10487.38|10485.69|10485.69|0
1646216490000|2022-03-02 10:21:30|10487.47|10487.47|10487.68|10487.68|10487.68|10487.68|10487.47|10487.47|0
1646216500000|2022-03-02 10:21:40|10487.47|10487.47|10487.47|10487.47|10487.47|10487.47|10487.47|10487.47|0
1646216510000|2022-03-02 10:21:50|10487.6|10487.6|10488.18|10488.18|10488.18|10488.18|10487.6|10487.6|0
1646216520000|2022-03-02 10:22:00|10488.36|10488.36|10488.36|10488.36|10488.36|10488.36|10488.36|10488.36|0
1646216530000|2022-03-02 10:22:10|10488.99|10488.99|10489.17|10489.17|10489.49|10489.49|10488.99|10488.99|0
1646216540000|2022-03-02 10:22:20|10489.35|10489.35|10489.17|10489.17|10489.35|10489.35|10489.17|10489.17|0
1646216550000|2022-03-02 10:22:30|10488.73|10488.73|10488.73|10488.73|10488.73|10488.73|10488.73|10488.73|0
1646216560000|2022-03-02 10:22:40|10488.96|10488.96|10489.4|10489.4|10489.4|10489.4|10488.96|10488.96|0
1646216570000|2022-03-02 10:22:50|10490.55|10490.55|10490.32|10490.32|10490.55|10490.55|10490.32|10490.32|0
1646216580000|2022-03-02 10:23:00|10490.14|10490.14|10490.23|10490.23|10490.23|10490.23|10490.14|10490.14|0
1646216590000|2022-03-02 10:23:10|10490.33|10490.33|10490.33|10490.33|10490.33|10490.33|10490.33|10490.33|0
1646216620000|2022-03-02 10:23:40|10491.21|10491.21|10494.12|10494.12|10494.91|10494.91|10491.21|10491.21|0
1646216630000|2022-03-02 10:23:50|10494.55|10494.55|10494.55|10494.55|10494.55|10494.55|10494.55|10494.55|0
1646216640000|2022-03-02 10:24:00|10494.37|10494.37|10493.65|10493.65|10494.37|10494.37|10493.65|10493.65|0
1646216650000|2022-03-02 10:24:10|10493.44|10493.44|10493.44|10493.44|10493.44|10493.44|10493.44|10493.44|0
1646216660000|2022-03-02 10:24:20|10493.22|10493.22|10492.88|10492.88|10493.32|10493.32|10492.88|10492.88|0
1646216670000|2022-03-02 10:24:30|10493.09|10493.09|10491.2|10491.2|10493.09|10493.09|10491.2|10491.2|0
1646216680000|2022-03-02 10:24:40|10491.82|10491.82|10490.95|10490.95|10491.82|10491.82|10490.95|10490.95|0
1646216690000|2022-03-02 10:24:50|10491.09|10491.09|10491.09|10491.09|10491.09|10491.09|10491.09|10491.09|0
1646216700000|2022-03-02 10:25:00|10491.41|10491.41|10490.95|10490.95|10491.41|10491.41|10490.95|10490.95|0
1646216710000|2022-03-02 10:25:10|10491.39|10491.39|10492.76|10492.76|10492.76|10492.76|10491.39|10491.39|0
1646216720000|2022-03-02 10:25:20|10493.06|10493.06|10493.29|10493.29|10493.29|10493.29|10493.06|10493.06|0
1646216730000|2022-03-02 10:25:30|10493.74|10493.74|10495.28|10495.28|10495.28|10495.28|10493.35|10493.35|0
1646216740000|2022-03-02 10:25:40|10495.02|10495.02|10495.86|10495.86|10495.86|10495.86|10495.02|10495.02|0
1646216750000|2022-03-02 10:25:50|10495.72|10495.72|10495.72|10495.72|10495.72|10495.72|10495.58|10495.58|0
1646216760000|2022-03-02 10:26:00|10496.08|10496.08|10496.43|10496.43|10496.43|10496.43|10496.08|10496.08|0
1646216770000|2022-03-02 10:26:10|10498.24|10498.24|10502.34|10502.34|10502.34|10502.34|10498.24|10498.24|0
1646216780000|2022-03-02 10:26:20|10503.13|10503.13|10503.73|10503.73|10504.38|10504.38|10503.13|10503.13|0
1646216790000|2022-03-02 10:26:30|10504.18|10504.18|10503.11|10503.11|10504.51|10504.51|10503.11|10503.11|0
1646216800000|2022-03-02 10:26:40|10502.67|10502.67|10503.1|10503.1|10503.1|10503.1|10502.67|10502.67|0
1646216810000|2022-03-02 10:26:50|10503.37|10503.37|10505.85|10505.85|10505.85|10505.85|10503.37|10503.37|0
1646216830000|2022-03-02 10:27:10|10506.1|10506.1|10506.28|10506.28|10506.28|10506.28|10505.99|10505.99|0
1646216840000|2022-03-02 10:27:20|10505.84|10505.84|10505.62|10505.62|10505.84|10505.84|10505.62|10505.62|0
1646216850000|2022-03-02 10:27:30|10505.8|10505.8|10505.8|10505.8|10505.8|10505.8|10505.8|10505.8|0
1646216870000|2022-03-02 10:27:50|10506.7|10506.7|10508.15|10508.15|10508.15|10508.15|10506.7|10506.7|0
1646216880000|2022-03-02 10:28:00|10508.55|10508.55|10508.65|10508.65|10509.34|10509.34|10508.4|10508.4|0
1646216890000|2022-03-02 10:28:10|10509.03|10509.03|10514.16|10514.16|10514.16|10514.16|10509.03|10509.03|0
1646216900000|2022-03-02 10:28:20|10514.41|10514.41|10516.77|10516.77|10516.77|10516.77|10514.41|10514.41|0
1646216910000|2022-03-02 10:28:30|10517.47|10517.47|10517.47|10517.47|10517.47|10517.47|10517.47|10517.47|0
1646216920000|2022-03-02 10:28:40|10517.92|10517.92|10518.79|10518.79|10518.8|10518.8|10517.92|10517.92|0
1646216930000|2022-03-02 10:28:50|10517.72|10517.72|10517.92|10517.92|10518.11|10518.11|10517.72|10517.72|0
1646216940000|2022-03-02 10:29:00|10518.39|10518.39|10518.43|10518.43|10518.43|10518.43|10517.77|10517.77|0
1646216950000|2022-03-02 10:29:10|10519.04|10519.04|10522.29|10522.29|10523.08|10523.08|10519.04|10519.04|0
1646216960000|2022-03-02 10:29:20|10522.44|10522.44|10522.37|10522.37|10522.44|10522.44|10521.9|10521.9|0
1646216970000|2022-03-02 10:29:30|10522.51|10522.51|10522.5|10522.5|10523.44|10523.44|10522.5|10522.5|0
1646216980000|2022-03-02 10:29:40|10522.95|10522.95|10523.35|10523.35|10523.35|10523.35|10522.9|10522.9|0
1646216990000|2022-03-02 10:29:50|10523.59|10523.59|10524.22|10524.22|10524.22|10524.22|10523.59|10523.59|0
1646217000000|2022-03-02 10:30:00|10524.07|10524.07|10520.08|10520.08|10524.07|10524.07|10520.08|10520.08|0
1646217010000|2022-03-02 10:30:10|10519.78|10519.78|10516.77|10516.77|10519.78|10519.78|10516.77|10516.77|0
1646217020000|2022-03-02 10:30:20|10517.23|10517.23|10518.32|10518.32|10518.32|10518.32|10517.23|10517.23|0
1646217030000|2022-03-02 10:30:30|10518.56|10518.56|10519.65|10519.65|10519.65|10519.65|10518.56|10518.56|0
1646217040000|2022-03-02 10:30:40|10520.28|10520.28|10520.28|10520.28|10520.28|10520.28|10520.28|10520.28|0
1646217050000|2022-03-02 10:30:50|10520.51|10520.51|10520.27|10520.27|10520.97|10520.97|10520.27|10520.27|0
1646217060000|2022-03-02 10:31:00|10520.44|10520.44|10520.97|10520.97|10520.97|10520.97|10520.44|10520.44|0
1646217070000|2022-03-02 10:31:10|10521.76|10521.76|10521.76|10521.76|10521.76|10521.76|10521.76|10521.76|0
1646217080000|2022-03-02 10:31:20|10522.2|10522.2|10521.88|10521.88|10522.74|10522.74|10521.88|10521.88|0
1646217090000|2022-03-02 10:31:30|10523.13|10523.13|10523.13|10523.13|10523.13|10523.13|10523.13|10523.13|0
1646217100000|2022-03-02 10:31:40|10522.38|10522.38|10521.16|10521.16|10522.38|10522.38|10521.16|10521.16|0
1646217110000|2022-03-02 10:31:50|10520.93|10520.93|10520.93|10520.93|10520.93|10520.93|10520.93|10520.93|0
1646217120000|2022-03-02 10:32:00|10520.7|10520.7|10520.7|10520.7|10520.7|10520.7|10520.7|10520.7|0
1646217130000|2022-03-02 10:32:10|10520.25|10520.25|10520.25|10520.25|10520.25|10520.25|10520.25|10520.25|0
1646217140000|2022-03-02 10:32:20|10520.02|10520.02|10519.79|10519.79|10520.02|10520.02|10519.79|10519.79|0
1646217150000|2022-03-02 10:32:30|10519.93|10519.93|10519.82|10519.82|10519.93|10519.93|10519.82|10519.82|0
1646217160000|2022-03-02 10:32:40|10520.27|10520.27|10520.65|10520.65|10520.65|10520.65|10520.27|10520.27|0
1646217170000|2022-03-02 10:32:50|10520.43|10520.43|10520.43|10520.43|10520.43|10520.43|10520.43|10520.43|0
1646217180000|2022-03-02 10:33:00|10521.08|10521.08|10519.47|10519.47|10521.08|10521.08|10519.47|10519.47|0
1646217190000|2022-03-02 10:33:10|10518.93|10518.93|10515.65|10515.65|10518.93|10518.93|10515.65|10515.65|0
1646217200000|2022-03-02 10:33:20|10515.12|10515.12|10514.47|10514.47|10515.12|10515.12|10514.33|10514.33|0
1646217210000|2022-03-02 10:33:30|10514|10514|10514.22|10514.22|10514.22|10514.22|10514|10514|0
1646217220000|2022-03-02 10:33:40|10514.4|10514.4|10513.43|10513.43|10514.4|10514.4|10513.43|10513.43|0
1646217230000|2022-03-02 10:33:50|10513.79|10513.79|10513.79|10513.79|10513.79|10513.79|10513.79|10513.79|0
1646217250000|2022-03-02 10:34:10|10514.18|10514.18|10514.18|10514.18|10514.18|10514.18|10514.18|10514.18|0
1646217260000|2022-03-02 10:34:20|10513.82|10513.82|10509.15|10509.15|10513.82|10513.82|10509.15|10509.15|0
1646217270000|2022-03-02 10:34:30|10507.86|10507.86|10506.91|10506.91|10507.86|10507.86|10506.91|10506.91|0
1646217290000|2022-03-02 10:34:50|10506.69|10506.69|10506.28|10506.28|10506.91|10506.91|10506.28|10506.28|0
1646217300000|2022-03-02 10:35:00|10506.2|10506.2|10506.28|10506.28|10506.28|10506.28|10506.2|10506.2|0
1646217310000|2022-03-02 10:35:10|10505.82|10505.82|10505.59|10505.59|10506.07|10506.07|10504.5|10504.5|0
1646217320000|2022-03-02 10:35:20|10505.91|10505.91|10507.29|10507.29|10507.29|10507.29|10505.91|10505.91|0
1646217330000|2022-03-02 10:35:30|10507.58|10507.58|10507.2|10507.2|10507.58|10507.58|10507.2|10507.2|0
1646217340000|2022-03-02 10:35:40|10506.41|10506.41|10505.62|10505.62|10506.41|10506.41|10505.62|10505.62|0
1646217350000|2022-03-02 10:35:50|10505.86|10505.86|10506.08|10506.08|10506.08|10506.08|10505.86|10505.86|0
1646217360000|2022-03-02 10:36:00|10506.54|10506.54|10507.06|10507.06|10507.28|10507.28|10506.54|10506.54|0
1646217370000|2022-03-02 10:36:10|10507.41|10507.41|10507.85|10507.85|10507.85|10507.85|10507.41|10507.41|0
1646217380000|2022-03-02 10:36:20|10508.06|10508.06|10508.48|10508.48|10508.73|10508.73|10508.06|10508.06|0
1646217390000|2022-03-02 10:36:30|10508.3|10508.3|10509.19|10509.19|10509.19|10509.19|10508.07|10508.07|0
1646217400000|2022-03-02 10:36:40|10510.34|10510.34|10511.79|10511.79|10512.25|10512.25|10510.34|10510.34|0
1646217410000|2022-03-02 10:36:50|10512.17|10512.17|10512.35|10512.35|10512.35|10512.35|10511.95|10511.95|0
1646217420000|2022-03-02 10:37:00|10514.72|10514.72|10515.74|10515.74|10515.74|10515.74|10514.72|10514.72|0
1646217430000|2022-03-02 10:37:10|10515.52|10515.52|10515.75|10515.75|10516.49|10516.49|10515.17|10515.17|0
1646217440000|2022-03-02 10:37:20|10515.32|10515.32|10515.32|10515.32|10515.32|10515.32|10515.32|10515.32|0
1646217460000|2022-03-02 10:37:40|10515.14|10515.14|10510.78|10510.78|10515.14|10515.14|10509.69|10509.69|0
1646217470000|2022-03-02 10:37:50|10510.97|10510.97|10510.97|10510.97|10510.97|10510.97|10510.97|10510.97|0
1646217480000|2022-03-02 10:38:00|10511.25|10511.25|10511.25|10511.25|10511.25|10511.25|10511.25|10511.25|0
1646217490000|2022-03-02 10:38:10|10510.36|10510.36|10510.36|10510.36|10510.36|10510.36|10510.36|10510.36|0
1646217500000|2022-03-02 10:38:20|10510.54|10510.54|10511.43|10511.43|10511.43|10511.43|10510.54|10510.54|0
1646217510000|2022-03-02 10:38:30|10511.97|10511.97|10511.58|10511.58|10511.97|10511.97|10511.58|10511.58|0
1646217520000|2022-03-02 10:38:40|10511.8|10511.8|10511.54|10511.54|10511.8|10511.8|10511.54|10511.54|0
1646217530000|2022-03-02 10:38:50|10511.75|10511.75|10515.09|10515.09|10515.42|10515.42|10510.87|10510.87|0
1646217540000|2022-03-02 10:39:00|10515.53|10515.53|10515.89|10515.89|10515.89|10515.89|10515.53|10515.53|0
1646217550000|2022-03-02 10:39:10|10516.68|10516.68|10518.66|10518.66|10518.66|10518.66|10515.2|10515.2|0
1646217560000|2022-03-02 10:39:20|10518.92|10518.92|10518.53|10518.53|10518.92|10518.92|10518.24|10518.24|0
1646217570000|2022-03-02 10:39:30|10520.29|10520.29|10520.48|10520.48|10520.92|10520.92|10520.29|10520.29|0
1646217580000|2022-03-02 10:39:40|10520.94|10520.94|10520.94|10520.94|10520.94|10520.94|10520.94|10520.94|0
1646217590000|2022-03-02 10:39:50|10520.22|10520.22|10520.22|10520.22|10520.22|10520.22|10520.22|10520.22|0
1646217600000|2022-03-02 10:40:00|10520.52|10520.52|10520.91|10520.91|10521.14|10521.14|10520.52|10520.52|0
1646217610000|2022-03-02 10:40:10|10521.39|10521.39|10521.86|10521.86|10521.86|10521.86|10521.39|10521.39|0
1646217620000|2022-03-02 10:40:20|10522.75|10522.75|10522.75|10522.75|10522.75|10522.75|10522.75|10522.75|0
1646217640000|2022-03-02 10:40:40|10523.21|10523.21|10523.21|10523.21|10523.21|10523.21|10523.21|10523.21|0
1646217650000|2022-03-02 10:40:50|10522.85|10522.85|10522.32|10522.32|10522.85|10522.85|10522.32|10522.32|0
1646217660000|2022-03-02 10:41:00|10522.53|10522.53|10526.2|10526.2|10526.2|10526.2|10522.53|10522.53|0
1646217670000|2022-03-02 10:41:10|10527.78|10527.78|10528.69|10528.69|10528.69|10528.69|10527.78|10527.78|0
1646217680000|2022-03-02 10:41:20|10528.51|10528.51|10530.16|10530.16|10531.66|10531.66|10528.42|10528.42|0
1646217690000|2022-03-02 10:41:30|10529.28|10529.28|10529.28|10529.28|10529.93|10529.93|10529.28|10529.28|0
1646217700000|2022-03-02 10:41:40|10529.42|10529.42|10529.42|10529.42|10530.31|10530.31|10528.98|10528.98|0
1646217710000|2022-03-02 10:41:50|10529.86|10529.86|10529.5|10529.5|10530.99|10530.99|10529.5|10529.5|0
1646217720000|2022-03-02 10:42:00|10531.27|10531.27|10532.04|10532.04|10532.04|10532.04|10531.27|10531.27|0
1646217730000|2022-03-02 10:42:10|10532.48|10532.48|10532.48|10532.48|10532.73|10532.73|10532.48|10532.48|0
1646217740000|2022-03-02 10:42:20|10531.77|10531.77|10531.15|10531.15|10532.21|10532.21|10531.15|10531.15|0
1646217750000|2022-03-02 10:42:30|10530.81|10530.81|10530.99|10530.99|10530.99|10530.99|10530.81|10530.81|0
1646217760000|2022-03-02 10:42:40|10531.29|10531.29|10531.29|10531.29|10531.29|10531.29|10530.41|10530.41|0
1646217770000|2022-03-02 10:42:50|10530.41|10530.41|10529.96|10529.96|10530.41|10530.41|10529.96|10529.96|0
1646217780000|2022-03-02 10:43:00|10528.38|10528.38|10525.49|10525.49|10528.38|10528.38|10525.49|10525.49|0
1646217790000|2022-03-02 10:43:10|10525.06|10525.06|10525.06|10525.06|10525.06|10525.06|10524.63|10524.63|0
1646217800000|2022-03-02 10:43:20|10525.98|10525.98|10522.56|10522.56|10525.98|10525.98|10522.56|10522.56|0
1646217810000|2022-03-02 10:43:30|10522.15|10522.15|10518.8|10518.8|10522.15|10522.15|10518.8|10518.8|0
1646217820000|2022-03-02 10:43:40|10518.89|10518.89|10518.89|10518.89|10518.89|10518.89|10518.89|10518.89|0
1646217840000|2022-03-02 10:44:00|10519.21|10519.21|10520.16|10520.16|10520.48|10520.48|10518.99|10518.99|0
1646217850000|2022-03-02 10:44:10|10520.41|10520.41|10521.06|10521.06|10521.06|10521.06|10520.41|10520.41|0
1646217860000|2022-03-02 10:44:20|10520.83|10520.83|10520.65|10520.65|10520.83|10520.83|10519.86|10519.86|0
1646217870000|2022-03-02 10:44:30|10520.43|10520.43|10520.43|10520.43|10520.43|10520.43|10520.43|10520.43|0
1646217880000|2022-03-02 10:44:40|10520.53|10520.53|10521.06|10521.06|10521.06|10521.06|10520.53|10520.53|0
1646217890000|2022-03-02 10:44:50|10521.42|10521.42|10521.97|10521.97|10521.97|10521.97|10521.42|10521.42|0
1646217900000|2022-03-02 10:45:00|10521.18|10521.18|10521.63|10521.63|10521.63|10521.63|10521.18|10521.18|0
1646217910000|2022-03-02 10:45:10|10522.07|10522.07|10521.11|10521.11|10522.07|10522.07|10521.11|10521.11|0
1646217920000|2022-03-02 10:45:20|10521.32|10521.32|10521.46|10521.46|10521.46|10521.46|10521.11|10521.11|0
1646217930000|2022-03-02 10:45:30|10521.7|10521.7|10522.26|10522.26|10522.26|10522.26|10521.7|10521.7|0
1646217950000|2022-03-02 10:45:50|10521.81|10521.81|10521.81|10521.81|10521.81|10521.81|10521.81|10521.81|0
1646217960000|2022-03-02 10:46:00|10521.58|10521.58|10521.81|10521.81|10522.74|10522.74|10521.58|10521.58|0
1646217970000|2022-03-02 10:46:10|10525.35|10525.35|10524.91|10524.91|10525.35|10525.35|10524.68|10524.68|0
1646217980000|2022-03-02 10:46:20|10525.11|10525.11|10525.11|10525.11|10525.11|10525.11|10525.11|10525.11|0
1646217990000|2022-03-02 10:46:30|10524.88|10524.88|10525.11|10525.11|10525.11|10525.11|10524.88|10524.88|0
1646218000000|2022-03-02 10:46:40|10524.88|10524.88|10525.02|10525.02|10525.34|10525.34|10524.79|10524.79|0
1646218010000|2022-03-02 10:46:50|10524.79|10524.79|10524.71|10524.71|10524.79|10524.79|10524.71|10524.71|0
1646218020000|2022-03-02 10:47:00|10524.27|10524.27|10519.89|10519.89|10524.27|10524.27|10519.89|10519.89|0
1646218040000|2022-03-02 10:47:20|10519.45|10519.45|10517.85|10517.85|10519.45|10519.45|10517.85|10517.85|0
1646218050000|2022-03-02 10:47:30|10518.29|10518.29|10517.46|10517.46|10518.29|10518.29|10517.46|10517.46|0
1646218060000|2022-03-02 10:47:40|10517.24|10517.24|10517.92|10517.92|10517.92|10517.92|10517.24|10517.24|0
1646218070000|2022-03-02 10:47:50|10517.69|10517.69|10512.3|10512.3|10517.69|10517.69|10512.3|10512.3|0
1646218080000|2022-03-02 10:48:00|10512.61|10512.61|10512.56|10512.56|10512.83|10512.83|10511.77|10511.77|0
1646218090000|2022-03-02 10:48:10|10511.84|10511.84|10511.71|10511.71|10512.42|10512.42|10511.71|10511.71|0
1646218100000|2022-03-02 10:48:20|10510.13|10510.13|10500.13|10500.13|10510.13|10510.13|10500.13|10500.13|0
1646218110000|2022-03-02 10:48:30|10500.35|10500.35|10499.98|10499.98|10500.35|10500.35|10499.8|10499.8|0
1646218130000|2022-03-02 10:48:50|10499.29|10499.29|10500.36|10500.36|10500.36|10500.36|10499.29|10499.29|0
1646218140000|2022-03-02 10:49:00|10500.17|10500.17|10500.23|10500.23|10501.11|10501.11|10500.17|10500.17|0
1646218150000|2022-03-02 10:49:10|10501.3|10501.3|10501.3|10501.3|10501.3|10501.3|10501.3|10501.3|0
1646218160000|2022-03-02 10:49:20|10500.94|10500.94|10502.74|10502.74|10502.74|10502.74|10500.94|10500.94|0
1646218170000|2022-03-02 10:49:30|10502.64|10502.64|10502.2|10502.2|10503.17|10503.17|10502.2|10502.2|0
1646218180000|2022-03-02 10:49:40|10501.99|10501.99|10501.05|10501.05|10501.99|10501.99|10501.05|10501.05|0
1646218190000|2022-03-02 10:49:50|10501.23|10501.23|10500.66|10500.66|10501.23|10501.23|10500.66|10500.66|0
1646218200000|2022-03-02 10:50:00|10500.33|10500.33|10500.33|10500.33|10500.33|10500.33|10500.33|10500.33|0
1646218210000|2022-03-02 10:50:10|10499.95|10499.95|10493.72|10493.72|10499.95|10499.95|10493.72|10493.72|0
1646218220000|2022-03-02 10:50:20|10494.35|10494.35|10493.89|10493.89|10494.58|10494.58|10493.89|10493.89|0
1646218230000|2022-03-02 10:50:30|10494.05|10494.05|10494.05|10494.05|10494.05|10494.05|10494.05|10494.05|0
1646218250000|2022-03-02 10:50:50|10494.26|10494.26|10493.35|10493.35|10494.26|10494.26|10493.35|10493.35|0
1646218260000|2022-03-02 10:51:00|10493.04|10493.04|10493.64|10493.64|10494.12|10494.12|10493.04|10493.04|0
1646218270000|2022-03-02 10:51:10|10494.13|10494.13|10494.13|10494.13|10494.13|10494.13|10494.13|10494.13|0
1646218280000|2022-03-02 10:51:20|10494.84|10494.84|10494.13|10494.13|10494.84|10494.84|10494.13|10494.13|0
1646218300000|2022-03-02 10:51:40|10494.5|10494.5|10494.5|10494.5|10494.5|10494.5|10494.5|10494.5|0
1646218310000|2022-03-02 10:51:50|10494.31|10494.31|10494.31|10494.31|10494.31|10494.31|10494.31|10494.31|0
1646218320000|2022-03-02 10:52:00|10493.62|10493.62|10493.62|10493.62|10493.85|10493.85|10493.62|10493.62|0
1646218330000|2022-03-02 10:52:10|10493.85|10493.85|10495.27|10495.27|10495.6|10495.6|10493.85|10493.85|0
1646218340000|2022-03-02 10:52:20|10494.48|10494.48|10494.81|10494.81|10494.81|10494.81|10494.38|10494.38|0
1646218350000|2022-03-02 10:52:30|10494.63|10494.63|10494.27|10494.27|10494.63|10494.63|10494.27|10494.27|0
1646218360000|2022-03-02 10:52:40|10494.09|10494.09|10494.09|10494.09|10494.09|10494.09|10494.09|10494.09|0
1646218370000|2022-03-02 10:52:50|10493.91|10493.91|10495.06|10495.06|10495.7|10495.7|10493.91|10493.91|0
1646218380000|2022-03-02 10:53:00|10495.29|10495.29|10496.44|10496.44|10496.44|10496.44|10495.29|10495.29|0
1646218390000|2022-03-02 10:53:10|10495.66|10495.66|10497.19|10497.19|10497.19|10497.19|10495.27|10495.27|0
1646218400000|2022-03-02 10:53:20|10497.45|10497.45|10497.95|10497.95|10497.95|10497.95|10497.45|10497.45|0
1646218410000|2022-03-02 10:53:30|10497.58|10497.58|10495.86|10495.86|10497.58|10497.58|10495.86|10495.86|0
1646218420000|2022-03-02 10:53:40|10494.38|10494.38|10491.22|10491.22|10494.38|10494.38|10490.9|10490.9|0
1646218430000|2022-03-02 10:53:50|10491.53|10491.53|10492.34|10492.34|10492.34|10492.34|10491.53|10491.53|0
1646218440000|2022-03-02 10:54:00|10493.28|10493.28|10493.98|10493.98|10493.98|10493.98|10493.28|10493.28|0
1646218450000|2022-03-02 10:54:10|10493.75|10493.75|10493.52|10493.52|10493.75|10493.75|10493.52|10493.52|0
1646218460000|2022-03-02 10:54:20|10493.36|10493.36|10493.95|10493.95|10493.95|10493.95|10493.36|10493.36|0
1646218470000|2022-03-02 10:54:30|10493.48|10493.48|10493.12|10493.12|10493.48|10493.48|10493.12|10493.12|0
1646218480000|2022-03-02 10:54:40|10491.54|10491.54|10491.6|10491.6|10491.6|10491.6|10490.38|10490.38|0
1646218490000|2022-03-02 10:54:50|10490.81|10490.81|10493.27|10493.27|10493.71|10493.71|10489.93|10489.93|0
1646218500000|2022-03-02 10:55:00|10493.92|10493.92|10497.33|10497.33|10497.55|10497.55|10493.92|10493.92|0
1646218510000|2022-03-02 10:55:10|10498.12|10498.12|10498.02|10498.02|10498.48|10498.48|10497.55|10497.55|0
1646218520000|2022-03-02 10:55:20|10498.6|10498.6|10504.23|10504.23|10504.23|10504.23|10498.6|10498.6|0
1646218530000|2022-03-02 10:55:30|10504.54|10504.54|10504.27|10504.27|10504.54|10504.54|10504.27|10504.27|0
1646218550000|2022-03-02 10:55:50|10504.18|10504.18|10504.18|10504.18|10504.18|10504.18|10504.18|10504.18|0
1646218560000|2022-03-02 10:56:00|10504.53|10504.53|10505.63|10505.63|10505.86|10505.86|10504.53|10504.53|0
1646218570000|2022-03-02 10:56:10|10505.45|10505.45|10505.45|10505.45|10505.45|10505.45|10505.45|10505.45|0
1646218580000|2022-03-02 10:56:20|10506.1|10506.1|10506.1|10506.1|10506.1|10506.1|10506.1|10506.1|0
1646218600000|2022-03-02 10:56:40|10505.31|10505.31|10503.63|10503.63|10505.31|10505.31|10503.63|10503.63|0
1646218610000|2022-03-02 10:56:50|10503.36|10503.36|10502.05|10502.05|10503.36|10503.36|10502.05|10502.05|0
1646218620000|2022-03-02 10:57:00|10502.23|10502.23|10502.59|10502.59|10502.59|10502.59|10502.23|10502.23|0
1646218630000|2022-03-02 10:57:10|10501.67|10501.67|10500.65|10500.65|10501.67|10501.67|10500.65|10500.65|0
1646218640000|2022-03-02 10:57:20|10500.47|10500.47|10500.04|10500.04|10500.47|10500.47|10500.04|10500.04|0
1646218650000|2022-03-02 10:57:30|10500.22|10500.22|10500.76|10500.76|10501.46|10501.46|10500.15|10500.15|0
1646218660000|2022-03-02 10:57:40|10500.96|10500.96|10500.36|10500.36|10500.96|10500.96|10500.17|10500.17|0
1646218670000|2022-03-02 10:57:50|10500.72|10500.72|10500.54|10500.54|10500.72|10500.72|10500.54|10500.54|0
1646218680000|2022-03-02 10:58:00|10500.72|10500.72|10504.74|10504.74|10504.74|10504.74|10500.72|10500.72|0
1646218690000|2022-03-02 10:58:10|10505.13|10505.13|10503.95|10503.95|10505.13|10505.13|10503.95|10503.95|0
1646218700000|2022-03-02 10:58:20|10503.84|10503.84|10503.84|10503.84|10503.84|10503.84|10503.84|10503.84|0
1646218720000|2022-03-02 10:58:40|10503.66|10503.66|10503.37|10503.37|10503.66|10503.66|10502.66|10502.66|0
1646218730000|2022-03-02 10:58:50|10503.6|10503.6|10503.76|10503.76|10503.76|10503.76|10503.37|10503.37|0
1646218740000|2022-03-02 10:59:00|10503.51|10503.51|10503.43|10503.43|10503.51|10503.51|10503.43|10503.43|0
1646218750000|2022-03-02 10:59:10|10503.34|10503.34|10505.55|10505.55|10505.55|10505.55|10503.34|10503.34|0
1646218760000|2022-03-02 10:59:20|10505.12|10505.12|10505.07|10505.07|10505.49|10505.49|10505.07|10505.07|0
1646218780000|2022-03-02 10:59:40|10504.83|10504.83|10508.98|10508.98|10508.98|10508.98|10504.83|10504.83|0
1646218790000|2022-03-02 10:59:50|10508.36|10508.36|10508.61|10508.61|10508.61|10508.61|10508.36|10508.36|0
1646218800000|2022-03-02 11:00:00|10508.39|10508.39|10508.39|10508.39|10508.39|10508.39|10508.39|10508.39|0
1646218810000|2022-03-02 11:00:10|10509.55|10509.55|10508.81|10508.81|10509.55|10509.55|10508.81|10508.81|0
1646218820000|2022-03-02 11:00:20|10509.13|10509.13|10513.02|10513.02|10513.02|10513.02|10509.13|10509.13|0
1646218830000|2022-03-02 11:00:30|10512.79|10512.79|10507.75|10507.75|10512.79|10512.79|10507.75|10507.75|0
1646218840000|2022-03-02 11:00:40|10507.91|10507.91|10508|10508|10508|10508|10507.77|10507.77|0
1646218850000|2022-03-02 11:00:50|10508.43|10508.43|10508.43|10508.43|10508.43|10508.43|10508.43|10508.43|0
1646218860000|2022-03-02 11:01:00|10508.2|10508.2|10511.7|10511.7|10511.7|10511.7|10508.2|10508.2|0
1646218870000|2022-03-02 11:01:10|10511.48|10511.48|10511.48|10511.48|10511.48|10511.48|10511.48|10511.48|0
1646218880000|2022-03-02 11:01:20|10511.34|10511.34|10511.34|10511.34|10511.34|10511.34|10511.34|10511.34|0
1646218890000|2022-03-02 11:01:30|10511.65|10511.65|10511.65|10511.65|10511.65|10511.65|10511.65|10511.65|0
1646218910000|2022-03-02 11:01:50|10511.44|10511.44|10511.44|10511.44|10511.44|10511.44|10511.44|10511.44|0
1646218920000|2022-03-02 11:02:00|10511.75|10511.75|10510.19|10510.19|10512.92|10512.92|10510.19|10510.19|0
1646218930000|2022-03-02 11:02:10|10509.47|10509.47|10509.47|10509.47|10509.47|10509.47|10509.47|10509.47|0
1646218940000|2022-03-02 11:02:20|10509.11|10509.11|10510.02|10510.02|10510.02|10510.02|10508.93|10508.93|0
1646218960000|2022-03-02 11:02:40|10509.39|10509.39|10509.63|10509.63|10509.63|10509.63|10509.39|10509.39|0
1646218970000|2022-03-02 11:02:50|10509.24|10509.24|10509.24|10509.24|10509.24|10509.24|10509.24|10509.24|0
1646218980000|2022-03-02 11:03:00|10508.26|10508.26|10508.26|10508.26|10508.26|10508.26|10508.26|10508.26|0
1646218990000|2022-03-02 11:03:10|10507.82|10507.82|10508.67|10508.67|10508.82|10508.82|10507.82|10507.82|0
1646219010000|2022-03-02 11:03:30|10508.97|10508.97|10509.68|10509.68|10509.68|10509.68|10508.97|10508.97|0
1646219020000|2022-03-02 11:03:40|10510.47|10510.47|10510.47|10510.47|10510.47|10510.47|10510.47|10510.47|0
1646219040000|2022-03-02 11:04:00|10510.17|10510.17|10509.68|10509.68|10510.17|10510.17|10509.68|10509.68|0
1646219050000|2022-03-02 11:04:10|10509.36|10509.36|10509.36|10509.36|10509.36|10509.36|10509.36|10509.36|0
1646219070000|2022-03-02 11:04:30|10508.9|10508.9|10507.32|10507.32|10508.9|10508.9|10507.32|10507.32|0
1646219080000|2022-03-02 11:04:40|10507.47|10507.47|10507.47|10507.47|10507.47|10507.47|10507.47|10507.47|0
1646219090000|2022-03-02 11:04:50|10507.34|10507.34|10506.8|10506.8|10507.34|10507.34|10506.8|10506.8|0
1646219100000|2022-03-02 11:05:00|10506.47|10506.47|10500.07|10500.07|10506.47|10506.47|10500.07|10500.07|0
1646219110000|2022-03-02 11:05:10|10499.83|10499.83|10499.87|10499.87|10499.87|10499.87|10499.27|10499.27|0
1646219120000|2022-03-02 11:05:20|10499.56|10499.56|10499.03|10499.03|10499.56|10499.56|10499.03|10499.03|0
1646219130000|2022-03-02 11:05:30|10498.86|10498.86|10498.51|10498.51|10498.86|10498.86|10498.51|10498.51|0
1646219140000|2022-03-02 11:05:40|10498.32|10498.32|10498.12|10498.12|10498.32|10498.32|10498.12|10498.12|0
1646219150000|2022-03-02 11:05:50|10497.94|10497.94|10497.41|10497.41|10497.94|10497.94|10497.41|10497.41|0
1646219160000|2022-03-02 11:06:00|10497.86|10497.86|10497.86|10497.86|10497.86|10497.86|10497.86|10497.86|0
1646219170000|2022-03-02 11:06:10|10495.47|10495.47|10493.09|10493.09|10495.47|10495.47|10493.09|10493.09|0
1646219180000|2022-03-02 11:06:20|10492.95|10492.95|10492.8|10492.8|10492.95|10492.95|10492.8|10492.8|0
1646219190000|2022-03-02 11:06:30|10493.03|10493.03|10489.36|10489.36|10493.03|10493.03|10489.36|10489.36|0
1646219200000|2022-03-02 11:06:40|10488.04|10488.04|10485.79|10485.79|10488.04|10488.04|10485.79|10485.79|0
1646219210000|2022-03-02 11:06:50|10485.34|10485.34|10483.98|10483.98|10485.34|10485.34|10483.98|10483.98|0
1646219220000|2022-03-02 11:07:00|10483.52|10483.52|10482.78|10482.78|10483.52|10483.52|10481.99|10481.99|0
1646219230000|2022-03-02 11:07:10|10482.92|10482.92|10486.98|10486.98|10486.98|10486.98|10482.92|10482.92|0
1646219240000|2022-03-02 11:07:20|10487.25|10487.25|10487.34|10487.34|10487.34|10487.34|10487.16|10487.16|0
1646219250000|2022-03-02 11:07:30|10486.71|10486.71|10486.71|10486.71|10486.71|10486.71|10486.71|10486.71|0
1646219260000|2022-03-02 11:07:40|10487.41|10487.41|10487.41|10487.41|10487.41|10487.41|10486.72|10486.72|0
1646219270000|2022-03-02 11:07:50|10488.29|10488.29|10491.86|10491.86|10491.86|10491.86|10488.29|10488.29|0
1646219280000|2022-03-02 11:08:00|10492.3|10492.3|10493.4|10493.4|10493.4|10493.4|10492.3|10492.3|0
1646219310000|2022-03-02 11:08:30|10493.75|10493.75|10494.11|10494.11|10494.11|10494.11|10493.75|10493.75|0
1646219320000|2022-03-02 11:08:40|10494.74|10494.74|10494.74|10494.74|10494.74|10494.74|10494.74|10494.74|0
1646219330000|2022-03-02 11:08:50|10495.2|10495.2|10495.2|10495.2|10495.2|10495.2|10495.2|10495.2|0
1646219350000|2022-03-02 11:09:10|10494.97|10494.97|10495.65|10495.65|10495.65|10495.65|10494.97|10494.97|0
1646219360000|2022-03-02 11:09:20|10496.59|10496.59|10496.59|10496.59|10496.59|10496.59|10496.59|10496.59|0
1646219390000|2022-03-02 11:09:50|10495.71|10495.71|10494.92|10494.92|10495.71|10495.71|10494.92|10494.92|0
1646219400000|2022-03-02 11:10:00|10493.6|10493.6|10492.47|10492.47|10493.6|10493.6|10492.03|10492.03|0
1646219410000|2022-03-02 11:10:10|10491.88|10491.88|10492.01|10492.01|10492.01|10492.01|10491.88|10491.88|0
1646219430000|2022-03-02 11:10:30|10491.76|10491.76|10494.1|10494.1|10494.29|10494.29|10491.26|10491.26|0
1646219440000|2022-03-02 11:10:40|10494.56|10494.56|10494.77|10494.77|10494.77|10494.77|10494.56|10494.56|0
1646219450000|2022-03-02 11:10:50|10494.52|10494.52|10494.3|10494.3|10494.52|10494.52|10493.99|10493.99|0
1646219460000|2022-03-02 11:11:00|10494.93|10494.93|10495.22|10495.22|10495.58|10495.58|10494.93|10494.93|0
1646219470000|2022-03-02 11:11:10|10492.89|10492.89|10493.06|10493.06|10493.06|10493.06|10492.89|10492.89|0
1646219480000|2022-03-02 11:11:20|10492.98|10492.98|10491.94|10491.94|10493.15|10493.15|10491.94|10491.94|0
1646219490000|2022-03-02 11:11:30|10491.41|10491.41|10491.41|10491.41|10491.41|10491.41|10491.41|10491.41|0
1646219500000|2022-03-02 11:11:40|10490.87|10490.87|10491.16|10491.16|10491.16|10491.16|10490.87|10490.87|0
1646219530000|2022-03-02 11:12:10|10490.97|10490.97|10489.84|10489.84|10490.97|10490.97|10489.84|10489.84|0
1646219540000|2022-03-02 11:12:20|10489.61|10489.61|10489.3|10489.3|10489.61|10489.61|10489.3|10489.3|0
1646219550000|2022-03-02 11:12:30|10489.55|10489.55|10488.32|10488.32|10489.55|10489.55|10488.32|10488.32|0
1646219560000|2022-03-02 11:12:40|10489.39|10489.39|10489.57|10489.57|10489.57|10489.57|10489.39|10489.39|0
1646219570000|2022-03-02 11:12:50|10489.71|10489.71|10489.71|10489.71|10489.71|10489.71|10489.71|10489.71|0
1646219580000|2022-03-02 11:13:00|10490.15|10490.15|10490.59|10490.59|10490.59|10490.59|10490.15|10490.15|0
1646219590000|2022-03-02 11:13:10|10489.8|10489.8|10489.8|10489.8|10489.8|10489.8|10489.8|10489.8|0
1646219600000|2022-03-02 11:13:20|10489.41|10489.41|10488.49|10488.49|10489.61|10489.61|10488.49|10488.49|0
1646219620000|2022-03-02 11:13:40|10487.61|10487.61|10487.61|10487.61|10487.61|10487.61|10487.61|10487.61|0
1646219640000|2022-03-02 11:14:00|10488.3|10488.3|10487.99|10487.99|10488.3|10488.3|10487.99|10487.99|0
1646219650000|2022-03-02 11:14:10|10487.2|10487.2|10488.7|10488.7|10488.7|10488.7|10487.2|10487.2|0
1646219660000|2022-03-02 11:14:20|10488.07|10488.07|10486.39|10486.39|10488.07|10488.07|10486.39|10486.39|0
1646219670000|2022-03-02 11:14:30|10485.76|10485.76|10478.54|10478.54|10485.76|10485.76|10478.54|10478.54|0
1646219680000|2022-03-02 11:14:40|10478.36|10478.36|10476.98|10476.98|10478.36|10478.36|10476.98|10476.98|0
1646219690000|2022-03-02 11:14:50|10476.54|10476.54|10476.54|10476.54|10476.54|10476.54|10476.54|10476.54|0
1646219700000|2022-03-02 11:15:00|10477.23|10477.23|10478.55|10478.55|10478.55|10478.55|10477.23|10477.23|0
1646219710000|2022-03-02 11:15:10|10479.24|10479.24|10479.54|10479.54|10479.54|10479.54|10479.01|10479.01|0
1646219720000|2022-03-02 11:15:20|10479.39|10479.39|10479.34|10479.34|10479.39|10479.39|10478.93|10478.93|0
1646219730000|2022-03-02 11:15:30|10480.13|10480.13|10481.29|10481.29|10481.29|10481.29|10479.72|10479.72|0
1646219740000|2022-03-02 11:15:40|10481.75|10481.75|10482.73|10482.73|10482.73|10482.73|10481.75|10481.75|0
1646219750000|2022-03-02 11:15:50|10482.55|10482.55|10484.31|10484.31|10484.31|10484.31|10482.55|10482.55|0
1646219760000|2022-03-02 11:16:00|10483.98|10483.98|10482.25|10482.25|10483.98|10483.98|10481.56|10481.56|0
1646219770000|2022-03-02 11:16:10|10482.68|10482.68|10482.68|10482.68|10482.68|10482.68|10482.68|10482.68|0
1646219780000|2022-03-02 11:16:20|10482.44|10482.44|10482.44|10482.44|10482.44|10482.44|10482.44|10482.44|0
1646219800000|2022-03-02 11:16:40|10481.78|10481.78|10481.34|10481.34|10481.78|10481.78|10481.34|10481.34|0
1646219810000|2022-03-02 11:16:50|10481.21|10481.21|10480.12|10480.12|10481.21|10481.21|10480.12|10480.12|0
1646219820000|2022-03-02 11:17:00|10480.35|10480.35|10480.19|10480.19|10480.35|10480.35|10479.94|10479.94|0
1646219840000|2022-03-02 11:17:20|10480.62|10480.62|10480.19|10480.19|10480.62|10480.62|10480.19|10480.19|0
1646219850000|2022-03-02 11:17:30|10479.83|10479.83|10481.06|10481.06|10481.06|10481.06|10479.83|10479.83|0
1646219860000|2022-03-02 11:17:40|10480.62|10480.62|10479.63|10479.63|10480.62|10480.62|10479.63|10479.63|0
1646219870000|2022-03-02 11:17:50|10480.42|10480.42|10480.08|10480.08|10480.61|10480.61|10480.08|10480.08|0
1646219880000|2022-03-02 11:18:00|10479.91|10479.91|10479.91|10479.91|10479.91|10479.91|10479.91|10479.91|0
1646219900000|2022-03-02 11:18:20|10480.09|10480.09|10480.27|10480.27|10480.27|10480.27|10480.09|10480.09|0
1646219910000|2022-03-02 11:18:30|10479.2|10479.2|10478.84|10478.84|10479.2|10479.2|10478.84|10478.84|0
1646219920000|2022-03-02 11:18:40|10479.91|10479.91|10479.91|10479.91|10479.91|10479.91|10479.91|10479.91|0
1646219940000|2022-03-02 11:19:00|10480.35|10480.35|10477.44|10477.44|10481.33|10481.33|10477.44|10477.44|0
1646219950000|2022-03-02 11:19:10|10477.13|10477.13|10475.71|10475.71|10477.13|10477.13|10475.71|10475.71|0
1646219960000|2022-03-02 11:19:20|10475.97|10475.97|10475.97|10475.97|10475.97|10475.97|10475.97|10475.97|0
1646219970000|2022-03-02 11:19:30|10475.26|10475.26|10473.58|10473.58|10475.26|10475.26|10473.36|10473.36|0
1646219980000|2022-03-02 11:19:40|10474.02|10474.02|10474.2|10474.2|10474.38|10474.38|10474.02|10474.02|0
1646219990000|2022-03-02 11:19:50|10474.64|10474.64|10474.64|10474.64|10474.64|10474.64|10474.64|10474.64|0
1646220000000|2022-03-02 11:20:00|10474.2|10474.2|10475.15|10475.15|10475.36|10475.36|10474.2|10474.2|0
1646220020000|2022-03-02 11:20:20|10475.51|10475.51|10475.51|10475.51|10475.51|10475.51|10475.51|10475.51|0
1646220030000|2022-03-02 11:20:30|10475.33|10475.33|10476.45|10476.45|10476.45|10476.45|10475.33|10475.33|0
1646220040000|2022-03-02 11:20:40|10476.81|10476.81|10477.71|10477.71|10477.71|10477.71|10476.81|10476.81|0
1646220060000|2022-03-02 11:21:00|10478.24|10478.24|10478.45|10478.45|10478.45|10478.45|10478.24|10478.24|0
1646220070000|2022-03-02 11:21:10|10477.59|10477.59|10477|10477|10477.59|10477.59|10476.93|10476.93|0
1646220080000|2022-03-02 11:21:20|10476.47|10476.47|10476.47|10476.47|10476.47|10476.47|10476.47|10476.47|0
1646220100000|2022-03-02 11:21:40|10476.17|10476.17|10475|10475|10476.17|10476.17|10475|10475|0
1646220120000|2022-03-02 11:22:00|10475.17|10475.17|10475.28|10475.28|10475.28|10475.28|10474.92|10474.92|0
1646220130000|2022-03-02 11:22:10|10475.64|10475.64|10475.2|10475.2|10475.64|10475.64|10475.2|10475.2|0
1646220150000|2022-03-02 11:22:30|10474.76|10474.76|10474.36|10474.36|10474.76|10474.76|10474.13|10474.13|0
1646220160000|2022-03-02 11:22:40|10474.58|10474.58|10474.73|10474.73|10475.02|10475.02|10474.58|10474.58|0
1646220170000|2022-03-02 11:22:50|10475.49|10475.49|10475.7|10475.7|10475.7|10475.7|10475.49|10475.49|0
1646220190000|2022-03-02 11:23:10|10475.25|10475.25|10474.42|10474.42|10475.25|10475.25|10474.42|10474.42|0
1646220200000|2022-03-02 11:23:20|10474.67|10474.67|10474.46|10474.46|10474.67|10474.67|10474.46|10474.46|0
1646220210000|2022-03-02 11:23:30|10474.28|10474.28|10474.28|10474.28|10474.28|10474.28|10474.28|10474.28|0
1646220220000|2022-03-02 11:23:40|10474.14|10474.14|10474.35|10474.35|10474.35|10474.35|10473.9|10473.9|0
1646220230000|2022-03-02 11:23:50|10474.63|10474.63|10474.63|10474.63|10474.63|10474.63|10474.63|10474.63|0
1646220240000|2022-03-02 11:24:00|10474.09|10474.09|10474.62|10474.62|10474.62|10474.62|10474.09|10474.09|0
1646220250000|2022-03-02 11:24:10|10475.06|10475.06|10476.44|10476.44|10476.44|10476.44|10475.06|10475.06|0
1646220260000|2022-03-02 11:24:20|10476.67|10476.67|10476.88|10476.88|10476.88|10476.88|10476.67|10476.67|0
1646220280000|2022-03-02 11:24:40|10476.65|10476.65|10476.65|10476.65|10476.65|10476.65|10476.65|10476.65|0
1646220300000|2022-03-02 11:25:00|10476.87|10476.87|10476.44|10476.44|10477.08|10477.08|10476.44|10476.44|0
1646220310000|2022-03-02 11:25:10|10476.67|10476.67|10478.76|10478.76|10478.76|10478.76|10476.67|10476.67|0
1646220320000|2022-03-02 11:25:20|10478.95|10478.95|10478.94|10478.94|10479.57|10479.57|10478.94|10478.94|0
1646220330000|2022-03-02 11:25:30|10478.31|10478.31|10482.84|10482.84|10482.84|10482.84|10478.31|10478.31|0
1646220340000|2022-03-02 11:25:40|10482.94|10482.94|10483.4|10483.4|10483.4|10483.4|10482.94|10482.94|0
1646220350000|2022-03-02 11:25:50|10483.9|10483.9|10486.99|10486.99|10486.99|10486.99|10483.9|10483.9|0
1646220360000|2022-03-02 11:26:00|10487.22|10487.22|10490.51|10490.51|10490.51|10490.51|10487.22|10487.22|0
1646220370000|2022-03-02 11:26:10|10490.2|10490.2|10490.2|10490.2|10490.2|10490.2|10490.2|10490.2|0
1646220380000|2022-03-02 11:26:20|10490.44|10490.44|10499.59|10499.59|10499.59|10499.59|10490.44|10490.44|0
1646220390000|2022-03-02 11:26:30|10499.8|10499.8|10501.38|10501.38|10501.38|10501.38|10499.8|10499.8|0
1646220400000|2022-03-02 11:26:40|10501.46|10501.46|10498.87|10498.87|10501.46|10501.46|10498.87|10498.87|0
1646220410000|2022-03-02 11:26:50|10498.42|10498.42|10497.76|10497.76|10498.42|10498.42|10497.76|10497.76|0
1646220420000|2022-03-02 11:27:00|10497.81|10497.81|10498.5|10498.5|10498.66|10498.66|10497.61|10497.61|0
1646220430000|2022-03-02 11:27:10|10498.67|10498.67|10498.67|10498.67|10498.67|10498.67|10498.67|10498.67|0
1646220440000|2022-03-02 11:27:20|10497.88|10497.88|10498.7|10498.7|10499.13|10499.13|10497.88|10497.88|0
1646220450000|2022-03-02 11:27:30|10498.27|10498.27|10497.84|10497.84|10498.27|10498.27|10497.84|10497.84|0
1646220460000|2022-03-02 11:27:40|10498.27|10498.27|10498.27|10498.27|10498.27|10498.27|10498.27|10498.27|0
1646220480000|2022-03-02 11:28:00|10497.88|10497.88|10496.3|10496.3|10497.88|10497.88|10496.3|10496.3|0
1646220490000|2022-03-02 11:28:10|10497.73|10497.73|10497.73|10497.73|10497.73|10497.73|10497.08|10497.08|0
1646220510000|2022-03-02 11:28:30|10497.52|10497.52|10496.36|10496.36|10497.52|10497.52|10496.36|10496.36|0
1646220530000|2022-03-02 11:28:50|10496.59|10496.59|10497.02|10497.02|10497.02|10497.02|10496.39|10496.39|0
1646220540000|2022-03-02 11:29:00|10496.32|10496.32|10495.53|10495.53|10496.79|10496.79|10495.53|10495.53|0
1646220550000|2022-03-02 11:29:10|10495.22|10495.22|10493.72|10493.72|10495.22|10495.22|10493.72|10493.72|0
1646220560000|2022-03-02 11:29:20|10493.93|10493.93|10493.93|10493.93|10493.93|10493.93|10493.93|10493.93|0
1646220570000|2022-03-02 11:29:30|10494.39|10494.39|10499.73|10499.73|10500.05|10500.05|10494.39|10494.39|0
1646220580000|2022-03-02 11:29:40|10500.36|10500.36|10499.76|10499.76|10500.36|10500.36|10499.33|10499.33|0
1646220590000|2022-03-02 11:29:50|10499.55|10499.55|10498.98|10498.98|10499.55|10499.55|10498.8|10498.8|0
1646220600000|2022-03-02 11:30:00|10499.14|10499.14|10500.32|10500.32|10500.32|10500.32|10498.96|10498.96|0
1646220610000|2022-03-02 11:30:10|10500.1|10500.1|10500.33|10500.33|10500.33|10500.33|10500.1|10500.1|0
1646220620000|2022-03-02 11:30:20|10499.61|10499.61|10499.61|10499.61|10499.61|10499.61|10499.61|10499.61|0
1646220630000|2022-03-02 11:30:30|10499.46|10499.46|10499.11|10499.11|10499.46|10499.46|10499.11|10499.11|0
1646220640000|2022-03-02 11:30:40|10499.83|10499.83|10501.1|10501.1|10501.1|10501.1|10499.83|10499.83|0
1646220650000|2022-03-02 11:30:50|10502.01|10502.01|10500.41|10500.41|10502.68|10502.68|10500.41|10500.41|0
1646220660000|2022-03-02 11:31:00|10500.18|10500.18|10501.04|10501.04|10501.04|10501.04|10500.18|10500.18|0
1646220670000|2022-03-02 11:31:10|10500.37|10500.37|10500.27|10500.27|10500.45|10500.45|10500.27|10500.27|0
1646220680000|2022-03-02 11:31:20|10500.92|10500.92|10500.34|10500.34|10500.92|10500.92|10500.34|10500.34|0
1646220690000|2022-03-02 11:31:30|10501.93|10501.93|10501.93|10501.93|10501.93|10501.93|10501.93|10501.93|0
1646220700000|2022-03-02 11:31:40|10501.21|10501.21|10501.21|10501.21|10501.21|10501.21|10501.21|10501.21|0
1646220710000|2022-03-02 11:31:50|10501.67|10501.67|10501.67|10501.67|10501.67|10501.67|10501.67|10501.67|0
1646220720000|2022-03-02 11:32:00|10501.85|10501.85|10502.07|10502.07|10502.07|10502.07|10501.85|10501.85|0
1646220730000|2022-03-02 11:32:10|10502.75|10502.75|10504.5|10504.5|10504.5|10504.5|10502.75|10502.75|0
1646220740000|2022-03-02 11:32:20|10504.34|10504.34|10508.95|10508.95|10508.95|10508.95|10504.34|10504.34|0
1646220750000|2022-03-02 11:32:30|10508.64|10508.64|10513.23|10513.23|10513.23|10513.23|10508.64|10508.64|0
1646220770000|2022-03-02 11:32:50|10513.04|10513.04|10513.45|10513.45|10513.48|10513.48|10513.02|10513.02|0
1646220780000|2022-03-02 11:33:00|10513.32|10513.32|10513.13|10513.13|10513.32|10513.32|10513.13|10513.13|0
1646220790000|2022-03-02 11:33:10|10512.63|10512.63|10511.98|10511.98|10512.63|10512.63|10511.98|10511.98|0
1646220800000|2022-03-02 11:33:20|10512.27|10512.27|10507.38|10507.38|10512.27|10512.27|10507.38|10507.38|0
1646220810000|2022-03-02 11:33:30|10506.49|10506.49|10505.83|10505.83|10506.62|10506.62|10505.83|10505.83|0
1646220830000|2022-03-02 11:33:50|10506.27|10506.27|10505.58|10505.58|10506.27|10506.27|10505.58|10505.58|0
1646220840000|2022-03-02 11:34:00|10505.81|10505.81|10506.43|10506.43|10507.2|10507.2|10505.81|10505.81|0
1646220850000|2022-03-02 11:34:10|10505.8|10505.8|10504.78|10504.78|10505.8|10505.8|10504.78|10504.78|0
1646220860000|2022-03-02 11:34:20|10503.2|10503.2|10501.63|10501.63|10503.2|10503.2|10501.63|10501.63|0
1646220870000|2022-03-02 11:34:30|10503.44|10503.44|10503.21|10503.21|10503.44|10503.44|10503.21|10503.21|0
1646220880000|2022-03-02 11:34:40|10502.75|10502.75|10502.75|10502.75|10502.75|10502.75|10502.75|10502.75|0
1646220890000|2022-03-02 11:34:50|10501.32|10501.32|10500.96|10500.96|10501.32|10501.32|10500.96|10500.96|0
1646220900000|2022-03-02 11:35:00|10500.69|10500.69|10500.69|10500.69|10500.69|10500.69|10500.69|10500.69|0
1646220910000|2022-03-02 11:35:10|10500.86|10500.86|10500.42|10500.42|10500.86|10500.86|10500.42|10500.42|0
1646220940000|2022-03-02 11:35:40|10500.21|10500.21|10500.21|10500.21|10500.21|10500.21|10500.21|10500.21|0
1646220950000|2022-03-02 11:35:50|10500|10500|10498.44|10498.44|10500.14|10500.14|10498.35|10498.35|0
1646220960000|2022-03-02 11:36:00|10496.39|10496.39|10494.56|10494.56|10496.39|10496.39|10494.11|10494.11|0
1646220970000|2022-03-02 11:36:10|10494.28|10494.28|10495.31|10495.31|10495.45|10495.45|10494.01|10494.01|0
1646220980000|2022-03-02 11:36:20|10495.2|10495.2|10495.68|10495.68|10496.38|10496.38|10495.2|10495.2|0
1646220990000|2022-03-02 11:36:30|10496.27|10496.27|10494.94|10494.94|10496.27|10496.27|10494.69|10494.69|0
1646221000000|2022-03-02 11:36:40|10494.76|10494.76|10494.98|10494.98|10494.98|10494.98|10494.76|10494.76|0
1646221040000|2022-03-02 11:37:20|10494.9|10494.9|10494.98|10494.98|10494.98|10494.98|10494.9|10494.9|0
1646221050000|2022-03-02 11:37:30|10494.7|10494.7|10494.7|10494.7|10494.7|10494.7|10494.7|10494.7|0
1646221060000|2022-03-02 11:37:40|10494.24|10494.24|10492.03|10492.03|10494.24|10494.24|10491.58|10491.58|0
1646221070000|2022-03-02 11:37:50|10492.26|10492.26|10492.03|10492.03|10492.26|10492.26|10491.81|10491.81|0
1646221090000|2022-03-02 11:38:10|10492.21|10492.21|10492.67|10492.67|10492.67|10492.67|10492.21|10492.21|0
1646221100000|2022-03-02 11:38:20|10492.14|10492.14|10491.96|10491.96|10492.14|10492.14|10491.96|10491.96|0
1646221120000|2022-03-02 11:38:40|10492.32|10492.32|10495.21|10495.21|10495.21|10495.21|10492.32|10492.32|0
1646221130000|2022-03-02 11:38:50|10495.42|10495.42|10495.42|10495.42|10495.42|10495.42|10495.42|10495.42|0
1646221140000|2022-03-02 11:39:00|10495.59|10495.59|10496.12|10496.12|10496.12|10496.12|10495.59|10495.59|0
1646221160000|2022-03-02 11:39:20|10495.9|10495.9|10495.9|10495.9|10495.9|10495.9|10495.9|10495.9|0
1646221180000|2022-03-02 11:39:40|10495.67|10495.67|10495.21|10495.21|10495.67|10495.67|10495.21|10495.21|0
1646221190000|2022-03-02 11:39:50|10495.44|10495.44|10495.44|10495.44|10495.44|10495.44|10495.44|10495.44|0
1646221200000|2022-03-02 11:40:00|10495.59|10495.59|10495.59|10495.59|10495.59|10495.59|10495.59|10495.59|0
1646221240000|2022-03-02 11:40:40|10494.87|10494.87|10495.83|10495.83|10495.83|10495.83|10494.87|10494.87|0
1646221250000|2022-03-02 11:40:50|10495.04|10495.04|10495.23|10495.23|10495.46|10495.46|10494.25|10494.25|0
1646221260000|2022-03-02 11:41:00|10495.6|10495.6|10495.93|10495.93|10495.93|10495.93|10495.6|10495.6|0
1646221270000|2022-03-02 11:41:10|10496.5|10496.5|10496.07|10496.07|10496.5|10496.5|10496.07|10496.07|0
1646221280000|2022-03-02 11:41:20|10495.85|10495.85|10494.93|10494.93|10495.85|10495.85|10494.93|10494.93|0
1646221310000|2022-03-02 11:41:50|10495.08|10495.08|10495.08|10495.08|10495.08|10495.08|10495.08|10495.08|0
1646221320000|2022-03-02 11:42:00|10495.34|10495.34|10495.34|10495.34|10495.34|10495.34|10495.34|10495.34|0
1646221330000|2022-03-02 11:42:10|10495.78|10495.78|10495.78|10495.78|10495.78|10495.78|10495.78|10495.78|0
1646221350000|2022-03-02 11:42:30|10495.67|10495.67|10497.42|10497.42|10498.05|10498.05|10495.67|10495.67|0
1646221360000|2022-03-02 11:42:40|10497.88|10497.88|10497.88|10497.88|10497.88|10497.88|10497.88|10497.88|0
1646221370000|2022-03-02 11:42:50|10498.57|10498.57|10495.71|10495.71|10498.7|10498.7|10495.71|10495.71|0
1646221390000|2022-03-02 11:43:10|10496.16|10496.16|10495.96|10495.96|10496.16|10496.16|10495.96|10495.96|0
1646221400000|2022-03-02 11:43:20|10495.74|10495.74|10495.38|10495.38|10495.74|10495.74|10495.38|10495.38|0
1646221420000|2022-03-02 11:43:40|10494.94|10494.94|10493.18|10493.18|10494.94|10494.94|10493.18|10493.18|0
1646221430000|2022-03-02 11:43:50|10493.41|10493.41|10486.25|10486.25|10493.41|10493.41|10486.25|10486.25|0
1646221440000|2022-03-02 11:44:00|10485.63|10485.63|10481.68|10481.68|10485.63|10485.63|10481.68|10481.68|0
1646221450000|2022-03-02 11:44:10|10482.09|10482.09|10479.89|10479.89|10482.09|10482.09|10479.89|10479.89|0
1646221460000|2022-03-02 11:44:20|10480.12|10480.12|10481.35|10481.35|10481.35|10481.35|10480.12|10480.12|0
1646221470000|2022-03-02 11:44:30|10481.79|10481.79|10481.94|10481.94|10481.94|10481.94|10481.79|10481.79|0
1646221490000|2022-03-02 11:44:50|10482.17|10482.17|10482.17|10482.17|10482.17|10482.17|10482.17|10482.17|0
1646221500000|2022-03-02 11:45:00|10482.85|10482.85|10490.71|10490.71|10490.71|10490.71|10482.85|10482.85|0
1646221510000|2022-03-02 11:45:10|10490.9|10490.9|10490.9|10490.9|10490.9|10490.9|10490.9|10490.9|0
1646221520000|2022-03-02 11:45:20|10491.04|10491.04|10491.75|10491.75|10491.75|10491.75|10491.04|10491.04|0
1646221530000|2022-03-02 11:45:30|10491.3|10491.3|10491.07|10491.07|10491.3|10491.3|10491.07|10491.07|0
1646221540000|2022-03-02 11:45:40|10490.63|10490.63|10489.93|10489.93|10491.07|10491.07|10489.93|10489.93|0
1646221550000|2022-03-02 11:45:50|10489.52|10489.52|10489.52|10489.52|10489.52|10489.52|10489.52|10489.52|0
1646221560000|2022-03-02 11:46:00|10489.12|10489.12|10488.83|10488.83|10489.12|10489.12|10488.83|10488.83|0
1646221570000|2022-03-02 11:46:10|10489.26|10489.26|10489.13|10489.13|10489.26|10489.26|10488.95|10488.95|0
1646221590000|2022-03-02 11:46:30|10489.58|10489.58|10489.14|10489.14|10489.58|10489.58|10489.14|10489.14|0
1646221620000|2022-03-02 11:47:00|10489|10489|10488.83|10488.83|10489|10489|10488.83|10488.83|0
1646221630000|2022-03-02 11:47:10|10489.06|10489.06|10488.48|10488.48|10489.06|10489.06|10488.48|10488.48|0
1646221640000|2022-03-02 11:47:20|10488.34|10488.34|10488.26|10488.26|10488.58|10488.58|10488.26|10488.26|0
1646221650000|2022-03-02 11:47:30|10488.07|10488.07|10489.32|10489.32|10489.32|10489.32|10488.07|10488.07|0
1646221670000|2022-03-02 11:47:50|10489.04|10489.04|10488.25|10488.25|10489.04|10489.04|10488.25|10488.25|0
1646221690000|2022-03-02 11:48:10|10488.4|10488.4|10488.17|10488.17|10488.4|10488.4|10488.17|10488.17|0
1646221700000|2022-03-02 11:48:20|10488.38|10488.38|10488.38|10488.38|10488.38|10488.38|10488.38|10488.38|0
1646221710000|2022-03-02 11:48:30|10489.17|10489.17|10490.05|10490.05|10490.05|10490.05|10489.17|10489.17|0
1646221720000|2022-03-02 11:48:40|10490.26|10490.26|10491.3|10491.3|10491.3|10491.3|10490.26|10490.26|0
1646221730000|2022-03-02 11:48:50|10491.07|10491.07|10491.07|10491.07|10491.07|10491.07|10491.07|10491.07|0
1646221740000|2022-03-02 11:49:00|10491.52|10491.52|10491.52|10491.52|10491.52|10491.52|10491.52|10491.52|0
1646221750000|2022-03-02 11:49:10|10490.81|10490.81|10491.61|10491.61|10491.75|10491.75|10490.81|10490.81|0
1646221760000|2022-03-02 11:49:20|10491.4|10491.4|10491.4|10491.4|10491.4|10491.4|10491.4|10491.4|0
1646221770000|2022-03-02 11:49:30|10490.94|10490.94|10490.94|10490.94|10490.94|10490.94|10490.94|10490.94|0
1646221780000|2022-03-02 11:49:40|10490.5|10490.5|10490.5|10490.5|10490.5|10490.5|10490.5|10490.5|0
1646221790000|2022-03-02 11:49:50|10490.32|10490.32|10490.32|10490.32|10490.32|10490.32|10490.32|10490.32|0
1646221800000|2022-03-02 11:50:00|10491.02|10491.02|10491.66|10491.66|10491.76|10491.76|10491.02|10491.02|0
1646221810000|2022-03-02 11:50:10|10491.35|10491.35|10491.03|10491.03|10491.35|10491.35|10491.03|10491.03|0
1646221820000|2022-03-02 11:50:20|10491.75|10491.75|10491.88|10491.88|10491.88|10491.88|10491.75|10491.75|0
1646221830000|2022-03-02 11:50:30|10491.75|10491.75|10492.24|10492.24|10492.32|10492.32|10491.75|10491.75|0
1646221840000|2022-03-02 11:50:40|10492.03|10492.03|10491.26|10491.26|10492.05|10492.05|10491.26|10491.26|0
1646221850000|2022-03-02 11:50:50|10490.56|10490.56|10489.73|10489.73|10490.56|10490.56|10489.73|10489.73|0
1646221860000|2022-03-02 11:51:00|10489.86|10489.86|10489.86|10489.86|10489.86|10489.86|10489.86|10489.86|0
1646221880000|2022-03-02 11:51:20|10489.65|10489.65|10489.65|10489.65|10489.65|10489.65|10489.65|10489.65|0
1646221890000|2022-03-02 11:51:30|10489.54|10489.54|10489.45|10489.45|10489.54|10489.54|10489.45|10489.45|0
1646221920000|2022-03-02 11:52:00|10489.58|10489.58|10489.31|10489.31|10489.58|10489.58|10489.31|10489.31|0
1646221940000|2022-03-02 11:52:20|10490.19|10490.19|10492.33|10492.33|10492.33|10492.33|10490.19|10490.19|0
1646221950000|2022-03-02 11:52:30|10493.21|10493.21|10493.21|10493.21|10493.21|10493.21|10493.21|10493.21|0
1646221960000|2022-03-02 11:52:40|10493.03|10493.03|10492.76|10492.76|10493.03|10493.03|10492.68|10492.68|0
1646221990000|2022-03-02 11:53:10|10492.53|10492.53|10492.08|10492.08|10492.98|10492.98|10492.08|10492.08|0
1646222020000|2022-03-02 11:53:40|10492.26|10492.26|10493.13|10493.13|10493.13|10493.13|10492.26|10492.26|0
1646222030000|2022-03-02 11:53:50|10492.91|10492.91|10493.6|10493.6|10493.6|10493.6|10492.91|10492.91|0
1646222050000|2022-03-02 11:54:10|10493.79|10493.79|10493.79|10493.79|10493.79|10493.79|10493.79|10493.79|0
1646222060000|2022-03-02 11:54:20|10493.93|10493.93|10493.9|10493.9|10493.93|10493.93|10493.9|10493.9|0
1646222070000|2022-03-02 11:54:30|10495.83|10495.83|10498.78|10498.78|10498.91|10498.91|10495.83|10495.83|0
1646222080000|2022-03-02 11:54:40|10498.98|10498.98|10496.98|10496.98|10498.98|10498.98|10496.98|10496.98|0
1646222090000|2022-03-02 11:54:50|10497.19|10497.19|10495.97|10495.97|10497.19|10497.19|10495.97|10495.97|0
1646222100000|2022-03-02 11:55:00|10495.28|10495.28|10495.05|10495.05|10495.28|10495.28|10495.05|10495.05|0
1646222110000|2022-03-02 11:55:10|10494.42|10494.42|10494.24|10494.24|10494.42|10494.42|10494.24|10494.24|0
1646222120000|2022-03-02 11:55:20|10494.86|10494.86|10494.62|10494.62|10494.86|10494.86|10494.62|10494.62|0
1646222130000|2022-03-02 11:55:30|10495.57|10495.57|10496.75|10496.75|10496.75|10496.75|10495.17|10495.17|0
1646222140000|2022-03-02 11:55:40|10496.84|10496.84|10496.98|10496.98|10497.07|10497.07|10496.84|10496.84|0
1646222150000|2022-03-02 11:55:50|10497.19|10497.19|10497.19|10497.19|10497.19|10497.19|10497.19|10497.19|0
1646222160000|2022-03-02 11:56:00|10496.74|10496.74|10496.97|10496.97|10496.97|10496.97|10496.74|10496.74|0
1646222180000|2022-03-02 11:56:20|10496.83|10496.83|10497.72|10497.72|10497.72|10497.72|10496.83|10496.83|0
1646222190000|2022-03-02 11:56:30|10497.93|10497.93|10497.93|10497.93|10497.93|10497.93|10497.93|10497.93|0
1646222200000|2022-03-02 11:56:40|10498.16|10498.16|10499.06|10499.06|10499.06|10499.06|10498.16|10498.16|0
1646222210000|2022-03-02 11:56:50|10498.98|10498.98|10498.1|10498.1|10498.98|10498.98|10498.1|10498.1|0
1646222220000|2022-03-02 11:57:00|10499.68|10499.68|10499.68|10499.68|10499.68|10499.68|10499.68|10499.68|0
1646222230000|2022-03-02 11:57:10|10499.82|10499.82|10499.82|10499.82|10499.82|10499.82|10499.82|10499.82|0
1646222240000|2022-03-02 11:57:20|10499.37|10499.37|10499.23|10499.23|10499.37|10499.37|10499.23|10499.23|0
1646222250000|2022-03-02 11:57:30|10500.02|10500.02|10500.02|10500.02|10500.02|10500.02|10500.02|10500.02|0
1646222260000|2022-03-02 11:57:40|10500.81|10500.81|10499.85|10499.85|10500.81|10500.81|10499.85|10499.85|0
1646222270000|2022-03-02 11:57:50|10500.15|10500.15|10500.45|10500.45|10500.45|10500.45|10500.15|10500.15|0
1646222280000|2022-03-02 11:58:00|10500.72|10500.72|10500.45|10500.45|10500.72|10500.72|10500.45|10500.45|0
1646222320000|2022-03-02 11:58:40|10500.34|10500.34|10500.34|10500.34|10500.34|10500.34|10500.34|10500.34|0
1646222330000|2022-03-02 11:58:50|10500.18|10500.18|10500.14|10500.14|10500.6|10500.6|10500.14|10500.14|0
1646222340000|2022-03-02 11:59:00|10500.46|10500.46|10500.46|10500.46|10500.46|10500.46|10500.46|10500.46|0
1646222350000|2022-03-02 11:59:10|10500.63|10500.63|10500.63|10500.63|10500.63|10500.63|10500.63|10500.63|0
1646222360000|2022-03-02 11:59:20|10501|10501|10501|10501|10501|10501|10501|10501|0
1646222380000|2022-03-02 11:59:40|10500.79|10500.79|10500.79|10500.79|10500.79|10500.79|10500.79|10500.79|0
1646222390000|2022-03-02 11:59:50|10500.38|10500.38|10500.61|10500.61|10500.61|10500.61|10500.38|10500.38|0
1646222400000|2022-03-02 12:00:00|10500.29|10500.29|10501.04|10501.04|10501.04|10501.04|10499.95|10499.95|0
1646222410000|2022-03-02 12:00:10|10501.23|10501.23|10501.23|10501.23|10501.23|10501.23|10501.23|10501.23|0
1646222420000|2022-03-02 12:00:20|10500.48|10500.48|10500.26|10500.26|10500.48|10500.48|10499.95|10499.95|0
1646222430000|2022-03-02 12:00:30|10499.95|10499.95|10499.95|10499.95|10499.95|10499.95|10499.95|10499.95|0
1646222440000|2022-03-02 12:00:40|10500.4|10500.4|10499.87|10499.87|10500.4|10500.4|10499.87|10499.87|0
1646222450000|2022-03-02 12:00:50|10499.18|10499.18|10499.18|10499.18|10499.18|10499.18|10499.18|10499.18|0
1646222460000|2022-03-02 12:01:00|10499.59|10499.59|10498.96|10498.96|10499.59|10499.59|10498.96|10498.96|0
1646222470000|2022-03-02 12:01:10|10498.65|10498.65|10498.33|10498.33|10498.65|10498.65|10498.33|10498.33|0
1646222490000|2022-03-02 12:01:30|10498.79|10498.79|10498.79|10498.79|10498.79|10498.79|10498.79|10498.79|0
1646222510000|2022-03-02 12:01:50|10498.66|10498.66|10497.98|10497.98|10498.66|10498.66|10497.98|10497.98|0
1646222520000|2022-03-02 12:02:00|10496.4|10496.4|10495.44|10495.44|10496.4|10496.4|10495.21|10495.21|0
1646222530000|2022-03-02 12:02:10|10495.66|10495.66|10495.66|10495.66|10495.66|10495.66|10495.66|10495.66|0
1646222540000|2022-03-02 12:02:20|10495.87|10495.87|10494.81|10494.81|10495.87|10495.87|10494.81|10494.81|0
1646222550000|2022-03-02 12:02:30|10495.16|10495.16|10495.87|10495.87|10495.87|10495.87|10494.93|10494.93|0
1646222560000|2022-03-02 12:02:40|10495.64|10495.64|10496.17|10496.17|10496.49|10496.49|10495.55|10495.55|0
1646222570000|2022-03-02 12:02:50|10496.4|10496.4|10496.4|10496.4|10496.4|10496.4|10496.4|10496.4|0
1646222580000|2022-03-02 12:03:00|10496.58|10496.58|10496.69|10496.69|10496.69|10496.69|10496.58|10496.58|0
1646222590000|2022-03-02 12:03:10|10497.85|10497.85|10498.73|10498.73|10498.73|10498.73|10497.85|10497.85|0
1646222600000|2022-03-02 12:03:20|10499.01|10499.01|10500.58|10500.58|10500.58|10500.58|10498.87|10498.87|0
1646222610000|2022-03-02 12:03:30|10500.73|10500.73|10501|10501|10501|10501|10500.73|10500.73|0
1646222620000|2022-03-02 12:03:40|10500.89|10500.89|10499.65|10499.65|10501.04|10501.04|10499.65|10499.65|0
1646222630000|2022-03-02 12:03:50|10499.51|10499.51|10497.2|10497.2|10499.51|10499.51|10497.2|10497.2|0
1646222640000|2022-03-02 12:04:00|10497.57|10497.57|10498.07|10498.07|10498.07|10498.07|10497.57|10497.57|0
1646222650000|2022-03-02 12:04:10|10498.51|10498.51|10499.14|10499.14|10499.14|10499.14|10498.51|10498.51|0
1646222670000|2022-03-02 12:04:30|10499.29|10499.29|10499.29|10499.29|10499.29|10499.29|10499.29|10499.29|0
1646222680000|2022-03-02 12:04:40|10499.83|10499.83|10500.01|10500.01|10500.01|10500.01|10499.83|10499.83|0
1646222690000|2022-03-02 12:04:50|10500.87|10500.87|10503.31|10503.31|10503.31|10503.31|10500.87|10500.87|0
1646222700000|2022-03-02 12:05:00|10503.44|10503.44|10504.91|10504.91|10504.91|10504.91|10503.33|10503.33|0
1646222710000|2022-03-02 12:05:10|10505.8|10505.8|10506.99|10506.99|10506.99|10506.99|10505.66|10505.66|0
1646222720000|2022-03-02 12:05:20|10507.09|10507.09|10508.23|10508.23|10508.23|10508.23|10506.87|10506.87|0
1646222730000|2022-03-02 12:05:30|10508.05|10508.05|10508.05|10508.05|10508.05|10508.05|10508.05|10508.05|0
1646222740000|2022-03-02 12:05:40|10508.84|10508.84|10510.61|10510.61|10510.83|10510.83|10508.84|10508.84|0
1646222750000|2022-03-02 12:05:50|10510.38|10510.38|10510.61|10510.61|10510.61|10510.61|10510.38|10510.38|0
1646222760000|2022-03-02 12:06:00|10511.09|10511.09|10511.35|10511.35|10511.35|10511.35|10511.09|10511.09|0
1646222780000|2022-03-02 12:06:20|10511.58|10511.58|10511.58|10511.58|10511.58|10511.58|10511.58|10511.58|0
1646222790000|2022-03-02 12:06:30|10511.81|10511.81|10513.11|10513.11|10513.11|10513.11|10511.81|10511.81|0
1646222800000|2022-03-02 12:06:40|10513.33|10513.33|10515.63|10515.63|10515.63|10515.63|10513.33|10513.33|0
1646222820000|2022-03-02 12:07:00|10515.86|10515.86|10515.86|10515.86|10515.86|10515.86|10515.86|10515.86|0
1646222830000|2022-03-02 12:07:10|10516.22|10516.22|10515.86|10515.86|10516.22|10516.22|10515.86|10515.86|0
1646222840000|2022-03-02 12:07:20|10516.16|10516.16|10515.02|10515.02|10516.16|10516.16|10515.02|10515.02|0
1646222850000|2022-03-02 12:07:30|10514.8|10514.8|10515.16|10515.16|10515.16|10515.16|10514.8|10514.8|0
1646222860000|2022-03-02 12:07:40|10514.93|10514.93|10514.7|10514.7|10514.93|10514.93|10514.7|10514.7|0
1646222880000|2022-03-02 12:08:00|10515.64|10515.64|10515.85|10515.85|10515.85|10515.85|10515.33|10515.33|0
1646222890000|2022-03-02 12:08:10|10515.98|10515.98|10515.98|10515.98|10515.98|10515.98|10515.98|10515.98|0
1646222900000|2022-03-02 12:08:20|10515.8|10515.8|10515.8|10515.8|10515.8|10515.8|10515.8|10515.8|0
1646222910000|2022-03-02 12:08:30|10516.03|10516.03|10514.69|10514.69|10516.03|10516.03|10514.46|10514.46|0
1646222920000|2022-03-02 12:08:40|10516.01|10516.01|10516.74|10516.74|10516.74|10516.74|10515.75|10515.75|0
1646222930000|2022-03-02 12:08:50|10516.28|10516.28|10516.94|10516.94|10516.94|10516.94|10516.06|10516.06|0
1646222940000|2022-03-02 12:09:00|10516.71|10516.71|10516.71|10516.71|10516.71|10516.71|10516.71|10516.71|0
1646222950000|2022-03-02 12:09:10|10516.94|10516.94|10516.71|10516.71|10516.94|10516.94|10516.71|10516.71|0
1646222960000|2022-03-02 12:09:20|10516.27|10516.27|10516.27|10516.27|10516.27|10516.27|10516.27|10516.27|0
1646222970000|2022-03-02 12:09:30|10516.5|10516.5|10516.5|10516.5|10516.5|10516.5|10516.5|10516.5|0
1646222980000|2022-03-02 12:09:40|10517.75|10517.75|10516.06|10516.06|10517.75|10517.75|10516.06|10516.06|0
1646222990000|2022-03-02 12:09:50|10515.83|10515.83|10517.36|10517.36|10517.36|10517.36|10515.83|10515.83|0
1646223000000|2022-03-02 12:10:00|10517.73|10517.73|10517.73|10517.73|10517.73|10517.73|10517.73|10517.73|0
1646223010000|2022-03-02 12:10:10|10517.87|10517.87|10517.87|10517.87|10517.87|10517.87|10517.87|10517.87|0
1646223020000|2022-03-02 12:10:20|10518.33|10518.33|10518.1|10518.1|10518.33|10518.33|10518.1|10518.1|0
1646223030000|2022-03-02 12:10:30|10517.97|10517.97|10519.99|10519.99|10519.99|10519.99|10517.97|10517.97|0
1646223040000|2022-03-02 12:10:40|10520.16|10520.16|10518.58|10518.58|10520.16|10520.16|10518.58|10518.58|0
1646223050000|2022-03-02 12:10:50|10518.3|10518.3|10518.56|10518.56|10518.56|10518.56|10518.3|10518.3|0
1646223060000|2022-03-02 12:11:00|10518.37|10518.37|10514.63|10514.63|10518.37|10518.37|10514.28|10514.28|0
1646223070000|2022-03-02 12:11:10|10514.99|10514.99|10517.32|10517.32|10517.32|10517.32|10514.99|10514.99|0
1646223080000|2022-03-02 12:11:20|10518.03|10518.03|10518.86|10518.86|10518.86|10518.86|10518.03|10518.03|0
1646223090000|2022-03-02 12:11:30|10518.73|10518.73|10517.26|10517.26|10519.38|10519.38|10517.26|10517.26|0
1646223110000|2022-03-02 12:11:50|10517.01|10517.01|10517.4|10517.4|10517.4|10517.4|10517.01|10517.01|0
1646223120000|2022-03-02 12:12:00|10517.6|10517.6|10518.21|10518.21|10518.21|10518.21|10517.6|10517.6|0
1646223130000|2022-03-02 12:12:10|10518.41|10518.41|10519.04|10519.04|10519.04|10519.04|10518.41|10518.41|0
1646223140000|2022-03-02 12:12:20|10519.18|10519.18|10519.18|10519.18|10519.18|10519.18|10519.18|10519.18|0
1646223150000|2022-03-02 12:12:30|10518.86|10518.86|10523.41|10523.41|10523.41|10523.41|10518.86|10518.86|0
1646223160000|2022-03-02 12:12:40|10524.09|10524.09|10523.5|10523.5|10524.09|10524.09|10523.5|10523.5|0
1646223170000|2022-03-02 12:12:50|10523.22|10523.22|10521.85|10521.85|10523.22|10523.22|10521.85|10521.85|0
1646223180000|2022-03-02 12:13:00|10521.42|10521.42|10521.42|10521.42|10521.42|10521.42|10521.42|10521.42|0
1646223190000|2022-03-02 12:13:10|10521.11|10521.11|10520.43|10520.43|10521.11|10521.11|10520.43|10520.43|0
1646223200000|2022-03-02 12:13:20|10520.16|10520.16|10520.39|10520.39|10520.39|10520.39|10520.16|10520.16|0
1646223220000|2022-03-02 12:13:40|10519.72|10519.72|10519.51|10519.51|10519.72|10519.72|10519.51|10519.51|0
1646223230000|2022-03-02 12:13:50|10519.74|10519.74|10520.13|10520.13|10520.13|10520.13|10519.74|10519.74|0
1646223240000|2022-03-02 12:14:00|10520.52|10520.52|10521.77|10521.77|10522.23|10522.23|10520.52|10520.52|0
1646223250000|2022-03-02 12:14:10|10522.14|10522.14|10524.26|10524.26|10524.44|10524.44|10522.14|10522.14|0
1646223260000|2022-03-02 12:14:20|10524.7|10524.7|10524.59|10524.59|10524.7|10524.7|10524.59|10524.59|0
1646223270000|2022-03-02 12:14:30|10524.42|10524.42|10523.84|10523.84|10524.42|10524.42|10523.84|10523.84|0
1646223280000|2022-03-02 12:14:40|10524.07|10524.07|10524.07|10524.07|10524.07|10524.07|10524.07|10524.07|0
1646223290000|2022-03-02 12:14:50|10524.86|10524.86|10525.26|10525.26|10525.26|10525.26|10524.47|10524.47|0
1646223300000|2022-03-02 12:15:00|10524.83|10524.83|10524.77|10524.77|10525.07|10525.07|10524.77|10524.77|0
1646223310000|2022-03-02 12:15:10|10523.89|10523.89|10523.89|10523.89|10523.89|10523.89|10523.89|10523.89|0
1646223320000|2022-03-02 12:15:20|10523.1|10523.1|10522.87|10522.87|10523.1|10523.1|10522.87|10522.87|0
1646223340000|2022-03-02 12:15:40|10522.08|10522.08|10522.1|10522.1|10522.29|10522.29|10521.7|10521.7|0
1646223360000|2022-03-02 12:16:00|10521.73|10521.73|10521.48|10521.48|10521.91|10521.91|10520.64|10520.64|0
1646223370000|2022-03-02 12:16:10|10521.71|10521.71|10522.26|10522.26|10522.26|10522.26|10521.24|10521.24|0
1646223380000|2022-03-02 12:16:20|10522.07|10522.07|10525.13|10525.13|10525.13|10525.13|10522.07|10522.07|0
1646223390000|2022-03-02 12:16:30|10525.59|10525.59|10524.88|10524.88|10525.59|10525.59|10524.88|10524.88|0
1646223400000|2022-03-02 12:16:40|10525.15|10525.15|10525.15|10525.15|10525.15|10525.15|10525.15|10525.15|0
1646223410000|2022-03-02 12:16:50|10525.34|10525.34|10525.34|10525.34|10525.34|10525.34|10525.34|10525.34|0
1646223420000|2022-03-02 12:17:00|10526.13|10526.13|10529|10529|10529|10529|10526.13|10526.13|0
1646223430000|2022-03-02 12:17:10|10529.22|10529.22|10529.9|10529.9|10529.9|10529.9|10529.08|10529.08|0
1646223440000|2022-03-02 12:17:20|10530.78|10530.78|10532.28|10532.28|10532.28|10532.28|10530.34|10530.34|0
1646223450000|2022-03-02 12:17:30|10532.67|10532.67|10533.45|10533.45|10533.45|10533.45|10532.67|10532.67|0
1646223480000|2022-03-02 12:18:00|10533.22|10533.22|10533.68|10533.68|10533.68|10533.68|10533.22|10533.22|0
1646223490000|2022-03-02 12:18:10|10533.88|10533.88|10534.82|10534.82|10534.82|10534.82|10533.88|10533.88|0
1646223510000|2022-03-02 12:18:30|10535.27|10535.27|10535.27|10535.27|10535.5|10535.5|10535.27|10535.27|0
1646223530000|2022-03-02 12:18:50|10535.14|10535.14|10534.05|10534.05|10536.04|10536.04|10533.26|10533.26|0
1646223550000|2022-03-02 12:19:10|10534.49|10534.49|10533.79|10533.79|10534.49|10534.49|10533.79|10533.79|0
1646223560000|2022-03-02 12:19:20|10533.33|10533.33|10532.74|10532.74|10533.33|10533.33|10532.74|10532.74|0
1646223570000|2022-03-02 12:19:30|10532.61|10532.61|10531.99|10531.99|10532.86|10532.86|10531.99|10531.99|0
1646223580000|2022-03-02 12:19:40|10532.78|10532.78|10532.32|10532.32|10532.78|10532.78|10532.32|10532.32|0
1646223590000|2022-03-02 12:19:50|10533.2|10533.2|10532.95|10532.95|10533.41|10533.41|10532.95|10532.95|0
1646223600000|2022-03-02 12:20:00|10533.42|10533.42|10532.44|10532.44|10533.42|10533.42|10532.44|10532.44|0
1646223610000|2022-03-02 12:20:10|10532.71|10532.71|10531.84|10531.84|10532.99|10532.99|10531.84|10531.84|0
1646223620000|2022-03-02 12:20:20|10531.98|10531.98|10532.11|10532.11|10532.11|10532.11|10531.84|10531.84|0
1646223630000|2022-03-02 12:20:30|10531.88|10531.88|10531.75|10531.75|10531.88|10531.88|10531.75|10531.75|0
1646223640000|2022-03-02 12:20:40|10531.98|10531.98|10531.98|10531.98|10531.98|10531.98|10531.98|10531.98|0
1646223650000|2022-03-02 12:20:50|10532.42|10532.42|10532.2|10532.2|10532.42|10532.42|10532.2|10532.2|0
1646223660000|2022-03-02 12:21:00|10532.05|10532.05|10530.87|10530.87|10532.19|10532.19|10530.87|10530.87|0
1646223670000|2022-03-02 12:21:10|10531.01|10531.01|10531.01|10531.01|10531.01|10531.01|10531.01|10531.01|0
1646223680000|2022-03-02 12:21:20|10530.69|10530.69|10530.5|10530.5|10530.69|10530.69|10530.37|10530.37|0
1646223690000|2022-03-02 12:21:30|10531.39|10531.39|10531.39|10531.39|10531.39|10531.39|10531.39|10531.39|0
1646223710000|2022-03-02 12:21:50|10531.04|10531.04|10528.91|10528.91|10531.04|10531.04|10528.7|10528.7|0
1646223720000|2022-03-02 12:22:00|10528.73|10528.73|10527.48|10527.48|10528.91|10528.91|10527.48|10527.48|0
1646223740000|2022-03-02 12:22:20|10526.85|10526.85|10526.85|10526.85|10526.85|10526.85|10526.85|10526.85|0
1646223750000|2022-03-02 12:22:30|10525.93|10525.93|10525.7|10525.7|10525.93|10525.93|10525.7|10525.7|0
1646223760000|2022-03-02 12:22:40|10524.12|10524.12|10524.12|10524.12|10524.12|10524.12|10524.12|10524.12|0
1646223770000|2022-03-02 12:22:50|10524.8|10524.8|10524.8|10524.8|10524.8|10524.8|10524.8|10524.8|0
1646223780000|2022-03-02 12:23:00|10524.53|10524.53|10522.67|10522.67|10524.53|10524.53|10522.67|10522.67|0
1646223790000|2022-03-02 12:23:10|10522.24|10522.24|10521.95|10521.95|10522.24|10522.24|10520.14|10520.14|0
1646223800000|2022-03-02 12:23:20|10521.75|10521.75|10521.75|10521.75|10521.75|10521.75|10521.75|10521.75|0
1646223810000|2022-03-02 12:23:30|10522.19|10522.19|10523.58|10523.58|10523.72|10523.72|10522.15|10522.15|0
1646223820000|2022-03-02 12:23:40|10523.27|10523.27|10522.83|10522.83|10523.27|10523.27|10522.83|10522.83|0
1646223830000|2022-03-02 12:23:50|10523.12|10523.12|10523.12|10523.12|10523.12|10523.12|10523.12|10523.12|0
1646223880000|2022-03-02 12:24:40|10523.76|10523.76|10523.65|10523.65|10523.98|10523.98|10523.65|10523.65|0
1646223890000|2022-03-02 12:24:50|10523.93|10523.93|10525.08|10525.08|10525.08|10525.08|10523.61|10523.61|0
1646223910000|2022-03-02 12:25:10|10524.62|10524.62|10524.33|10524.33|10524.62|10524.62|10524.33|10524.33|0
1646223920000|2022-03-02 12:25:20|10524.15|10524.15|10523.36|10523.36|10524.15|10524.15|10523.36|10523.36|0
1646223930000|2022-03-02 12:25:30|10522.49|10522.49|10522.49|10522.49|10522.49|10522.49|10522.49|10522.49|0
1646223940000|2022-03-02 12:25:40|10521.79|10521.79|10519.71|10519.71|10521.79|10521.79|10519.07|10519.07|0
1646223960000|2022-03-02 12:26:00|10520.24|10520.24|10520.2|10520.2|10520.42|10520.42|10520.2|10520.2|0
1646223970000|2022-03-02 12:26:10|10519.41|10519.41|10519.27|10519.27|10519.41|10519.41|10519.27|10519.27|0
1646223980000|2022-03-02 12:26:20|10519.71|10519.71|10519.23|10519.23|10519.71|10519.71|10518.92|10518.92|0
1646223990000|2022-03-02 12:26:30|10519.6|10519.6|10519.94|10519.94|10519.94|10519.94|10519.6|10519.6|0
1646224000000|2022-03-02 12:26:40|10519.32|10519.32|10518.71|10518.71|10519.32|10519.32|10518.71|10518.71|0
1646224020000|2022-03-02 12:27:00|10518.27|10518.27|10518.27|10518.27|10518.27|10518.27|10518.27|10518.27|0
1646224030000|2022-03-02 12:27:10|10517.95|10517.95|10517.95|10517.95|10517.95|10517.95|10517.95|10517.95|0
1646224050000|2022-03-02 12:27:30|10518.13|10518.13|10518.33|10518.33|10518.33|10518.33|10518.13|10518.13|0
1646224060000|2022-03-02 12:27:40|10517.87|10517.87|10513.91|10513.91|10517.87|10517.87|10513.91|10513.91|0
1646224070000|2022-03-02 12:27:50|10513.7|10513.7|10512.08|10512.08|10513.7|10513.7|10512.08|10512.08|0
1646224080000|2022-03-02 12:28:00|10511.9|10511.9|10511.55|10511.55|10511.9|10511.9|10511.55|10511.55|0
1646224090000|2022-03-02 12:28:10|10510.87|10510.87|10510.87|10510.87|10510.87|10510.87|10510.87|10510.87|0
1646224100000|2022-03-02 12:28:20|10510.51|10510.51|10508.26|10508.26|10510.51|10510.51|10508.26|10508.26|0
1646224110000|2022-03-02 12:28:30|10509.07|10509.07|10508.64|10508.64|10509.07|10509.07|10508.64|10508.64|0
1646224130000|2022-03-02 12:28:50|10508.37|10508.37|10505.27|10505.27|10508.37|10508.37|10504.53|10504.53|0
1646224140000|2022-03-02 12:29:00|10504.96|10504.96|10504.74|10504.74|10504.96|10504.96|10504.74|10504.74|0
1646224150000|2022-03-02 12:29:10|10504.96|10504.96|10504.8|10504.8|10504.96|10504.96|10504.8|10504.8|0
1646224160000|2022-03-02 12:29:20|10504.35|10504.35|10505.47|10505.47|10505.47|10505.47|10504.35|10504.35|0
1646224170000|2022-03-02 12:29:30|10505.66|10505.66|10505.28|10505.28|10505.66|10505.66|10504.87|10504.87|0
1646224180000|2022-03-02 12:29:40|10504.85|10504.85|10505.29|10505.29|10505.29|10505.29|10504.85|10504.85|0
1646224200000|2022-03-02 12:30:00|10505.54|10505.54|10509.54|10509.54|10509.54|10509.54|10505.54|10505.54|0
1646224210000|2022-03-02 12:30:10|10509.33|10509.33|10511.48|10511.48|10511.48|10511.48|10509.33|10509.33|0
1646224220000|2022-03-02 12:30:20|10511.17|10511.17|10509.17|10509.17|10511.17|10511.17|10509.17|10509.17|0
1646224230000|2022-03-02 12:30:30|10507.16|10507.16|10493.63|10493.63|10507.16|10507.16|10493.63|10493.63|0
1646224240000|2022-03-02 12:30:40|10492.84|10492.84|10484.21|10484.21|10492.84|10492.84|10484.21|10484.21|0
1646224250000|2022-03-02 12:30:50|10483.91|10483.91|10478.61|10478.61|10483.91|10483.91|10478.41|10478.41|0
1646224260000|2022-03-02 12:31:00|10477.03|10477.03|10474.25|10474.25|10477.03|10477.03|10474.25|10474.25|0
1646224270000|2022-03-02 12:31:10|10473.96|10473.96|10471.09|10471.09|10473.96|10473.96|10468.48|10468.48|0
1646224280000|2022-03-02 12:31:20|10471.32|10471.32|10471.71|10471.71|10472.12|10472.12|10471.32|10471.32|0
1646224290000|2022-03-02 12:31:30|10471.49|10471.49|10471.87|10471.87|10471.87|10471.87|10471.49|10471.49|0
1646224300000|2022-03-02 12:31:40|10475.69|10475.69|10471.87|10471.87|10475.69|10475.69|10471.87|10471.87|0
1646224310000|2022-03-02 12:31:50|10471.32|10471.32|10471.32|10471.32|10471.32|10471.32|10471.32|10471.32|0
1646224320000|2022-03-02 12:32:00|10471.18|10471.18|10472.96|10472.96|10473.18|10473.18|10471.18|10471.18|0
1646224330000|2022-03-02 12:32:10|10472.52|10472.52|10473.44|10473.44|10473.44|10473.44|10472.52|10472.52|0
1646224340000|2022-03-02 12:32:20|10473.75|10473.75|10477.46|10477.46|10477.46|10477.46|10473.75|10473.75|0
1646224350000|2022-03-02 12:32:30|10477.89|10477.89|10478.55|10478.55|10478.68|10478.68|10477.89|10477.89|0
1646224360000|2022-03-02 12:32:40|10478.76|10478.76|10478.76|10478.76|10478.76|10478.76|10478.76|10478.76|0
1646224370000|2022-03-02 12:32:50|10478.51|10478.51|10478.59|10478.59|10479.05|10479.05|10478.51|10478.51|0
1646224380000|2022-03-02 12:33:00|10479.13|10479.13|10479.13|10479.13|10479.13|10479.13|10479.13|10479.13|0
1646224390000|2022-03-02 12:33:10|10479.43|10479.43|10479.43|10479.43|10479.43|10479.43|10479.43|10479.43|0
1646224400000|2022-03-02 12:33:20|10479.54|10479.54|10479.65|10479.65|10479.93|10479.93|10479.54|10479.54|0
1646224410000|2022-03-02 12:33:30|10479.88|10479.88|10477.17|10477.17|10479.88|10479.88|10477.17|10477.17|0
1646224420000|2022-03-02 12:33:40|10476.94|10476.94|10476.51|10476.51|10476.94|10476.94|10476.51|10476.51|0
1646224450000|2022-03-02 12:34:10|10475.72|10475.72|10474.75|10474.75|10475.72|10475.72|10474.75|10474.75|0
1646224470000|2022-03-02 12:34:30|10474.13|10474.13|10474.13|10474.13|10474.13|10474.13|10474.13|10474.13|0
1646224480000|2022-03-02 12:34:40|10473.5|10473.5|10472.76|10472.76|10473.5|10473.5|10472.76|10472.76|0
1646224490000|2022-03-02 12:34:50|10472.53|10472.53|10473.3|10473.3|10473.3|10473.3|10472.42|10472.42|0
1646224500000|2022-03-02 12:35:00|10472.99|10472.99|10474.48|10474.48|10474.48|10474.48|10472.99|10472.99|0
1646224510000|2022-03-02 12:35:10|10474.57|10474.57|10474.57|10474.57|10474.57|10474.57|10474.57|10474.57|0
1646224520000|2022-03-02 12:35:20|10473.69|10473.69|10473.25|10473.25|10473.69|10473.69|10473.25|10473.25|0
1646224540000|2022-03-02 12:35:40|10473.39|10473.39|10473.39|10473.39|10473.39|10473.39|10473.39|10473.39|0
1646224550000|2022-03-02 12:35:50|10473.17|10473.17|10472.94|10472.94|10473.17|10473.17|10472.94|10472.94|0
1646224560000|2022-03-02 12:36:00|10473.47|10473.47|10475.14|10475.14|10475.14|10475.14|10473.47|10473.47|0
1646224570000|2022-03-02 12:36:10|10474.91|10474.91|10474.38|10474.38|10474.91|10474.91|10474.38|10474.38|0
1646224580000|2022-03-02 12:36:20|10474.24|10474.24|10474.69|10474.69|10474.69|10474.69|10474.24|10474.24|0
1646224590000|2022-03-02 12:36:30|10474.92|10474.92|10475.19|10475.19|10475.19|10475.19|10474.92|10474.92|0
1646224610000|2022-03-02 12:36:50|10474.4|10474.4|10473.32|10473.32|10474.83|10474.83|10473.32|10473.32|0
1646224620000|2022-03-02 12:37:00|10473.69|10473.69|10473.69|10473.69|10473.69|10473.69|10473.69|10473.69|0
1646224640000|2022-03-02 12:37:20|10473.29|10473.29|10473.29|10473.29|10473.29|10473.29|10473.29|10473.29|0
1646224650000|2022-03-02 12:37:30|10472.82|10472.82|10470.45|10470.45|10472.82|10472.82|10470.45|10470.45|0
1646224660000|2022-03-02 12:37:40|10470.23|10470.23|10470.45|10470.45|10470.45|10470.45|10470.23|10470.23|0
1646224670000|2022-03-02 12:37:50|10469.66|10469.66|10468.66|10468.66|10469.66|10469.66|10468.66|10468.66|0
1646224680000|2022-03-02 12:38:00|10469.19|10469.19|10469.19|10469.19|10469.19|10469.19|10469.19|10469.19|0
1646224690000|2022-03-02 12:38:10|10469.98|10469.98|10471.32|10471.32|10471.32|10471.32|10469.37|10469.37|0
1646224700000|2022-03-02 12:38:20|10472.2|10472.2|10473.98|10473.98|10473.98|10473.98|10471.99|10471.99|0
1646224710000|2022-03-02 12:38:30|10473.35|10473.35|10474.42|10474.42|10474.42|10474.42|10473.35|10473.35|0
1646224720000|2022-03-02 12:38:40|10474.95|10474.95|10474.6|10474.6|10474.95|10474.95|10474.6|10474.6|0
1646224730000|2022-03-02 12:38:50|10475.39|10475.39|10475.39|10475.39|10475.39|10475.39|10475.39|10475.39|0
1646224740000|2022-03-02 12:39:00|10475.74|10475.74|10475.66|10475.66|10475.97|10475.97|10475.66|10475.66|0
1646224760000|2022-03-02 12:39:20|10475.87|10475.87|10476.85|10476.85|10476.85|10476.85|10475.71|10475.71|0
1646224780000|2022-03-02 12:39:40|10477.08|10477.08|10477.08|10477.08|10477.08|10477.08|10477.08|10477.08|0
1646224790000|2022-03-02 12:39:50|10476.85|10476.85|10476.85|10476.85|10476.85|10476.85|10476.85|10476.85|0
1646224800000|2022-03-02 12:40:00|10477.09|10477.09|10480.24|10480.24|10480.24|10480.24|10476.47|10476.47|0
1646224810000|2022-03-02 12:40:10|10480.37|10480.37|10482.03|10482.03|10482.03|10482.03|10480.37|10480.37|0
1646224820000|2022-03-02 12:40:20|10482.47|10482.47|10484.11|10484.11|10484.11|10484.11|10482.47|10482.47|0
1646224830000|2022-03-02 12:40:30|10484.34|10484.34|10483.01|10483.01|10484.34|10484.34|10483.01|10483.01|0
1646224850000|2022-03-02 12:40:50|10483.55|10483.55|10483.55|10483.55|10483.55|10483.55|10483.55|10483.55|0
1646224860000|2022-03-02 12:41:00|10484.34|10484.34|10484.97|10484.97|10485.91|10485.91|10484.34|10484.34|0
1646224870000|2022-03-02 12:41:10|10485.24|10485.24|10485.47|10485.47|10485.47|10485.47|10485.24|10485.24|0
1646224880000|2022-03-02 12:41:20|10485.7|10485.7|10486.37|10486.37|10486.51|10486.51|10485.7|10485.7|0
1646224890000|2022-03-02 12:41:30|10486.16|10486.16|10484.64|10484.64|10486.34|10486.34|10484.41|10484.41|0
1646224900000|2022-03-02 12:41:40|10483.85|10483.85|10485.43|10485.43|10485.43|10485.43|10483.85|10483.85|0
1646224910000|2022-03-02 12:41:50|10485.57|10485.57|10485.7|10485.7|10485.84|10485.84|10485.57|10485.57|0
1646224920000|2022-03-02 12:42:00|10485.25|10485.25|10485.5|10485.5|10485.5|10485.5|10485.25|10485.25|0
1646224930000|2022-03-02 12:42:10|10486.19|10486.19|10486.92|10486.92|10486.92|10486.92|10486.19|10486.19|0
1646224950000|2022-03-02 12:42:30|10487.06|10487.06|10487.47|10487.47|10487.47|10487.47|10487.06|10487.06|0
1646224960000|2022-03-02 12:42:40|10487.6|10487.6|10487.19|10487.19|10487.6|10487.6|10487.19|10487.19|0
1646224970000|2022-03-02 12:42:50|10486.96|10486.96|10486.53|10486.53|10486.96|10486.96|10486.09|10486.09|0
1646224980000|2022-03-02 12:43:00|10486.07|10486.07|10484.41|10484.41|10486.07|10486.07|10484.41|10484.41|0
1646224990000|2022-03-02 12:43:10|10484.62|10484.62|10484.78|10484.78|10484.78|10484.78|10484.32|10484.32|0
1646225020000|2022-03-02 12:43:40|10484.99|10484.99|10484.62|10484.62|10484.99|10484.99|10484.62|10484.62|0
1646225040000|2022-03-02 12:44:00|10484.81|10484.81|10485.27|10485.27|10485.27|10485.27|10484.81|10484.81|0
1646225060000|2022-03-02 12:44:20|10486.03|10486.03|10486.03|10486.03|10486.03|10486.03|10486.03|10486.03|0
1646225070000|2022-03-02 12:44:30|10486.19|10486.19|10486.3|10486.3|10486.3|10486.3|10486.19|10486.19|0
1646225080000|2022-03-02 12:44:40|10485.51|10485.51|10485.28|10485.28|10485.72|10485.72|10485.28|10485.28|0
1646225090000|2022-03-02 12:44:50|10485.44|10485.44|10486.07|10486.07|10486.07|10486.07|10485.44|10485.44|0
1646225100000|2022-03-02 12:45:00|10485.86|10485.86|10486.03|10486.03|10486.03|10486.03|10485.86|10485.86|0
1646225110000|2022-03-02 12:45:10|10485.86|10485.86|10485.95|10485.95|10485.95|10485.95|10485.41|10485.41|0
1646225130000|2022-03-02 12:45:30|10486.26|10486.26|10486.26|10486.26|10486.26|10486.26|10486.26|10486.26|0
1646225140000|2022-03-02 12:45:40|10485.99|10485.99|10485.99|10485.99|10485.99|10485.99|10485.99|10485.99|0
1646225150000|2022-03-02 12:45:50|10485.58|10485.58|10485.58|10485.58|10485.58|10485.58|10485.58|10485.58|0
1646225160000|2022-03-02 12:46:00|10485.81|10485.81|10486.26|10486.26|10486.26|10486.26|10485.58|10485.58|0
1646225180000|2022-03-02 12:46:20|10485.82|10485.82|10486.12|10486.12|10486.12|10486.12|10485.82|10485.82|0
1646225190000|2022-03-02 12:46:30|10486.21|10486.21|10483.06|10483.06|10486.21|10486.21|10483.06|10483.06|0
1646225200000|2022-03-02 12:46:40|10482.88|10482.88|10482.88|10482.88|10482.88|10482.88|10482.88|10482.88|0
1646225230000|2022-03-02 12:47:10|10483.34|10483.34|10484.36|10484.36|10484.36|10484.36|10483.14|10483.14|0
1646225240000|2022-03-02 12:47:20|10484.66|10484.66|10484.89|10484.89|10484.89|10484.89|10484.66|10484.66|0
1646225260000|2022-03-02 12:47:40|10484.76|10484.76|10484.9|10484.9|10484.9|10484.9|10484.76|10484.76|0
1646225280000|2022-03-02 12:48:00|10485.07|10485.07|10486.27|10486.27|10486.92|10486.92|10485.07|10485.07|0
1646225290000|2022-03-02 12:48:10|10486.98|10486.98|10488.27|10488.27|10488.27|10488.27|10486.98|10486.98|0
1646225310000|2022-03-02 12:48:30|10487.48|10487.48|10487.48|10487.48|10487.48|10487.48|10487.48|10487.48|0
1646225320000|2022-03-02 12:48:40|10487.26|10487.26|10487.03|10487.03|10487.26|10487.26|10487.03|10487.03|0
1646225330000|2022-03-02 12:48:50|10486.24|10486.24|10486.24|10486.24|10486.24|10486.24|10486.24|10486.24|0
1646225340000|2022-03-02 12:49:00|10485.8|10485.8|10485.49|10485.49|10486.12|10486.12|10485.49|10485.49|0
1646225350000|2022-03-02 12:49:10|10485.72|10485.72|10485.9|10485.9|10485.9|10485.9|10485.72|10485.72|0
1646225360000|2022-03-02 12:49:20|10486.78|10486.78|10486.78|10486.78|10486.78|10486.78|10486.78|10486.78|0
1646225390000|2022-03-02 12:49:50|10486.56|10486.56|10486.38|10486.38|10486.56|10486.56|10486.38|10486.38|0
1646225400000|2022-03-02 12:50:00|10487.31|10487.31|10490.12|10490.12|10490.12|10490.12|10487.31|10487.31|0
1646225410000|2022-03-02 12:50:10|10490.56|10490.56|10490.89|10490.89|10490.89|10490.89|10490.56|10490.56|0
1646225420000|2022-03-02 12:50:20|10490.24|10490.24|10488.29|10488.29|10490.24|10490.24|10488.29|10488.29|0
1646225430000|2022-03-02 12:50:30|10488.11|10488.11|10489.4|10489.4|10489.4|10489.4|10487.92|10487.92|0
1646225450000|2022-03-02 12:50:50|10489.58|10489.58|10489.58|10489.58|10489.58|10489.58|10489.58|10489.58|0
1646225460000|2022-03-02 12:51:00|10490.37|10490.37|10492.77|10492.77|10492.99|10492.99|10490.19|10490.19|0
1646225470000|2022-03-02 12:51:10|10492.91|10492.91|10492.91|10492.91|10492.91|10492.91|10492.91|10492.91|0
1646225480000|2022-03-02 12:51:20|10493.09|10493.09|10493.29|10493.29|10493.29|10493.29|10493.09|10493.09|0
1646225500000|2022-03-02 12:51:40|10494.12|10494.12|10496.49|10496.49|10496.49|10496.49|10494.12|10494.12|0
1646225510000|2022-03-02 12:51:50|10496.95|10496.95|10497.03|10497.03|10497.03|10497.03|10496.95|10496.95|0
1646225520000|2022-03-02 12:52:00|10497.11|10497.11|10498.79|10498.79|10498.79|10498.79|10497.11|10497.11|0
1646225530000|2022-03-02 12:52:10|10498.49|10498.49|10496.73|10496.73|10498.49|10498.49|10496.73|10496.73|0
1646225540000|2022-03-02 12:52:20|10497.13|10497.13|10497.22|10497.22|10497.22|10497.22|10497.13|10497.13|0
1646225550000|2022-03-02 12:52:30|10497.01|10497.01|10497.11|10497.11|10497.11|10497.11|10496.79|10496.79|0
1646225560000|2022-03-02 12:52:40|10496.79|10496.79|10496.17|10496.17|10496.79|10496.79|10496.17|10496.17|0
1646225580000|2022-03-02 12:53:00|10496.34|10496.34|10496.92|10496.92|10497.12|10497.12|10496.34|10496.34|0
1646225590000|2022-03-02 12:53:10|10497.8|10497.8|10497.93|10497.93|10498.13|10498.13|10497.8|10497.8|0
1646225600000|2022-03-02 12:53:20|10498.03|10498.03|10498.03|10498.03|10498.03|10498.03|10498.03|10498.03|0
1646225610000|2022-03-02 12:53:30|10497.71|10497.71|10497.71|10497.71|10497.71|10497.71|10497.71|10497.71|0
1646225620000|2022-03-02 12:53:40|10497.48|10497.48|10497.95|10497.95|10497.95|10497.95|10497.48|10497.48|0
1646225640000|2022-03-02 12:54:00|10498.95|10498.95|10499.88|10499.88|10499.88|10499.88|10498.95|10498.95|0
1646225660000|2022-03-02 12:54:20|10500.11|10500.11|10500.9|10500.9|10500.9|10500.9|10500.11|10500.11|0
1646225670000|2022-03-02 12:54:30|10501.13|10501.13|10500.68|10500.68|10501.13|10501.13|10500.68|10500.68|0
1646225690000|2022-03-02 12:54:50|10500.5|10500.5|10499.71|10499.71|10500.5|10500.5|10499.71|10499.71|0
1646225700000|2022-03-02 12:55:00|10499.25|10499.25|10499.25|10499.25|10499.25|10499.25|10499.25|10499.25|0
1646225710000|2022-03-02 12:55:10|10499.42|10499.42|10499.84|10499.84|10499.84|10499.84|10499.42|10499.42|0
1646225730000|2022-03-02 12:55:30|10499.99|10499.99|10500.28|10500.28|10500.28|10500.28|10499.99|10499.99|0
1646225740000|2022-03-02 12:55:40|10500.14|10500.14|10500.14|10500.14|10500.14|10500.14|10500.14|10500.14|0
1646225750000|2022-03-02 12:55:50|10500.37|10500.37|10500.37|10500.37|10500.37|10500.37|10500.37|10500.37|0
1646225760000|2022-03-02 12:56:00|10500.6|10500.6|10501.85|10501.85|10501.85|10501.85|10500.6|10500.6|0
1646225770000|2022-03-02 12:56:10|10502.09|10502.09|10502.09|10502.09|10502.09|10502.09|10502.09|10502.09|0
1646225780000|2022-03-02 12:56:20|10502.46|10502.46|10502.98|10502.98|10502.98|10502.98|10502.29|10502.29|0
1646225790000|2022-03-02 12:56:30|10503.41|10503.41|10503.63|10503.63|10503.63|10503.63|10503.41|10503.41|0
1646225800000|2022-03-02 12:56:40|10503.88|10503.88|10503.88|10503.88|10503.88|10503.88|10503.88|10503.88|0
1646225810000|2022-03-02 12:56:50|10504.17|10504.17|10504.47|10504.47|10504.47|10504.47|10504.17|10504.17|0
1646225820000|2022-03-02 12:57:00|10504.72|10504.72|10504.72|10504.72|10504.72|10504.72|10504.72|10504.72|0
1646225830000|2022-03-02 12:57:10|10504.5|10504.5|10504.5|10504.5|10504.5|10504.5|10504.5|10504.5|0
1646225840000|2022-03-02 12:57:20|10503.71|10503.71|10503.66|10503.66|10503.71|10503.71|10503.58|10503.58|0
1646225850000|2022-03-02 12:57:30|10502.73|10502.73|10503.53|10503.53|10503.53|10503.53|10502.73|10502.73|0
1646225870000|2022-03-02 12:57:50|10503.29|10503.29|10503.29|10503.29|10503.29|10503.29|10503.29|10503.29|0
1646225880000|2022-03-02 12:58:00|10503.08|10503.08|10503.08|10503.08|10503.08|10503.08|10503.08|10503.08|0
1646225890000|2022-03-02 12:58:10|10503.29|10503.29|10503.69|10503.69|10503.69|10503.69|10503.29|10503.29|0
1646225900000|2022-03-02 12:58:20|10503.51|10503.51|10504.56|10504.56|10504.56|10504.56|10503.36|10503.36|0
1646225910000|2022-03-02 12:58:30|10504.48|10504.48|10504.79|10504.79|10504.79|10504.79|10504.48|10504.48|0
1646225920000|2022-03-02 12:58:40|10504.95|10504.95|10504.62|10504.62|10504.97|10504.97|10504.62|10504.62|0
1646225930000|2022-03-02 12:58:50|10504.97|10504.97|10502.6|10502.6|10504.97|10504.97|10502.6|10502.6|0
1646225940000|2022-03-02 12:59:00|10501.72|10501.72|10500.01|10500.01|10501.72|10501.72|10500.01|10500.01|0
1646225950000|2022-03-02 12:59:10|10501.59|10501.59|10505.93|10505.93|10505.93|10505.93|10501.15|10501.15|0
1646225960000|2022-03-02 12:59:20|10506.11|10506.11|10505.8|10505.8|10506.11|10506.11|10505.8|10505.8|0
1646225980000|2022-03-02 12:59:40|10506.59|10506.59|10506.54|10506.54|10506.73|10506.73|10506.54|10506.54|0
1646225990000|2022-03-02 12:59:50|10506.77|10506.77|10503.84|10503.84|10507.3|10507.3|10503.84|10503.84|0
1646226000000|2022-03-02 13:00:00|10503.2|10503.2|10501.26|10501.26|10503.2|10503.2|10501.26|10501.26|0
1646226010000|2022-03-02 13:00:10|10501.04|10501.04|10500.85|10500.85|10501.04|10501.04|10500.85|10500.85|0
1646226030000|2022-03-02 13:00:30|10501.56|10501.56|10501.92|10501.92|10501.92|10501.92|10501.56|10501.56|0
1646226040000|2022-03-02 13:00:40|10502.57|10502.57|10502.21|10502.21|10502.57|10502.57|10502.21|10502.21|0
1646226050000|2022-03-02 13:00:50|10501.96|10501.96|10501.96|10501.96|10501.96|10501.96|10501.96|10501.96|0
1646226060000|2022-03-02 13:01:00|10501.77|10501.77|10501.77|10501.77|10501.77|10501.77|10501.77|10501.77|0
1646226070000|2022-03-02 13:01:10|10501.55|10501.55|10501.78|10501.78|10501.78|10501.78|10501.55|10501.55|0
1646226090000|2022-03-02 13:01:30|10502.01|10502.01|10502.46|10502.46|10502.46|10502.46|10502.01|10502.01|0
1646226100000|2022-03-02 13:01:40|10502.82|10502.82|10503.91|10503.91|10503.91|10503.91|10502.82|10502.82|0
1646226110000|2022-03-02 13:01:50|10503.45|10503.45|10503.71|10503.71|10503.71|10503.71|10503.45|10503.45|0
1646226120000|2022-03-02 13:02:00|10504.08|10504.08|10504.08|10504.08|10504.08|10504.08|10504.08|10504.08|0
1646226140000|2022-03-02 13:02:20|10504.25|10504.25|10504.48|10504.48|10504.48|10504.48|10504.25|10504.25|0
1646226150000|2022-03-02 13:02:30|10504.67|10504.67|10504.67|10504.67|10504.67|10504.67|10504.67|10504.67|0
1646226160000|2022-03-02 13:02:40|10504.85|10504.85|10504.85|10504.85|10504.85|10504.85|10504.85|10504.85|0
1646226170000|2022-03-02 13:02:50|10505.28|10505.28|10510.2|10510.2|10510.2|10510.2|10505.28|10505.28|0
1646226180000|2022-03-02 13:03:00|10510.39|10510.39|10510.18|10510.18|10510.39|10510.39|10510.18|10510.18|0
1646226190000|2022-03-02 13:03:10|10510.59|10510.59|10510.59|10510.59|10510.59|10510.59|10510.59|10510.59|0
1646226200000|2022-03-02 13:03:20|10511.05|10511.05|10511.05|10511.05|10511.05|10511.05|10511.05|10511.05|0
1646226210000|2022-03-02 13:03:30|10510.86|10510.86|10511.44|10511.44|10511.44|10511.44|10509.59|10509.59|0
1646226220000|2022-03-02 13:03:40|10510.56|10510.56|10508.78|10508.78|10510.85|10510.85|10508.25|10508.25|0
1646226230000|2022-03-02 13:03:50|10508.98|10508.98|10508.61|10508.61|10508.98|10508.98|10508.61|10508.61|0
1646226240000|2022-03-02 13:04:00|10508.82|10508.82|10508.82|10508.82|10508.82|10508.82|10508.82|10508.82|0
1646226250000|2022-03-02 13:04:10|10508.03|10508.03|10508.68|10508.68|10508.68|10508.68|10507.89|10507.89|0
1646226260000|2022-03-02 13:04:20|10508.38|10508.38|10506.17|10506.17|10508.38|10508.38|10506.17|10506.17|0
1646226270000|2022-03-02 13:04:30|10506.4|10506.4|10506.4|10506.4|10506.4|10506.4|10506.4|10506.4|0
1646226280000|2022-03-02 13:04:40|10506.54|10506.54|10506.54|10506.54|10506.54|10506.54|10506.54|10506.54|0
1646226290000|2022-03-02 13:04:50|10506.76|10506.76|10506.76|10506.76|10506.76|10506.76|10506.76|10506.76|0
1646226300000|2022-03-02 13:05:00|10506.23|10506.23|10506.23|10506.23|10506.23|10506.23|10506.23|10506.23|0
1646226310000|2022-03-02 13:05:10|10506.05|10506.05|10506.61|10506.61|10506.61|10506.61|10506.05|10506.05|0
1646226360000|2022-03-02 13:06:00|10506.47|10506.47|10506.47|10506.47|10506.47|10506.47|10506.47|10506.47|0
1646226370000|2022-03-02 13:06:10|10506.83|10506.83|10506.83|10506.83|10506.83|10506.83|10506.83|10506.83|0
1646226380000|2022-03-02 13:06:20|10507.71|10507.71|10510.84|10510.84|10510.84|10510.84|10507.71|10507.71|0
1646226390000|2022-03-02 13:06:30|10511.73|10511.73|10512.3|10512.3|10512.3|10512.3|10511.73|10511.73|0
1646226410000|2022-03-02 13:06:50|10512.51|10512.51|10513.17|10513.17|10513.17|10513.17|10512.51|10512.51|0
1646226420000|2022-03-02 13:07:00|10512.73|10512.73|10516.59|10516.59|10518.18|10518.18|10512.73|10512.73|0
1646226430000|2022-03-02 13:07:10|10516.8|10516.8|10516.8|10516.8|10516.8|10516.8|10516.8|10516.8|0
1646226440000|2022-03-02 13:07:20|10516.35|10516.35|10516.79|10516.79|10516.79|10516.79|10516.35|10516.35|0
1646226450000|2022-03-02 13:07:30|10517.02|10517.02|10518.79|10518.79|10518.98|10518.98|10517.02|10517.02|0
1646226460000|2022-03-02 13:07:40|10518.61|10518.61|10517.98|10517.98|10518.61|10518.61|10517.98|10517.98|0
1646226470000|2022-03-02 13:07:50|10518.21|10518.21|10518.21|10518.21|10518.21|10518.21|10518.21|10518.21|0
1646226480000|2022-03-02 13:08:00|10518.4|10518.4|10518.4|10518.4|10518.4|10518.4|10518.4|10518.4|0
1646226490000|2022-03-02 13:08:10|10518.2|10518.2|10516.46|10516.46|10518.2|10518.2|10516.46|10516.46|0
1646226500000|2022-03-02 13:08:20|10515.82|10515.82|10515.38|10515.38|10515.82|10515.82|10515.38|10515.38|0
1646226510000|2022-03-02 13:08:30|10513.52|10513.52|10513.07|10513.07|10513.52|10513.52|10513.07|10513.07|0
1646226540000|2022-03-02 13:09:00|10512.98|10512.98|10512.98|10512.98|10512.98|10512.98|10512.98|10512.98|0
1646226550000|2022-03-02 13:09:10|10512.61|10512.61|10512.61|10512.61|10512.61|10512.61|10512.61|10512.61|0
1646226560000|2022-03-02 13:09:20|10512.29|10512.29|10512.51|10512.51|10512.51|10512.51|10512.29|10512.29|0
1646226570000|2022-03-02 13:09:30|10512.74|10512.74|10512.25|10512.25|10512.74|10512.74|10512.25|10512.25|0
1646226580000|2022-03-02 13:09:40|10512.71|10512.71|10512.71|10512.71|10512.71|10512.71|10512.71|10512.71|0
1646226590000|2022-03-02 13:09:50|10513.73|10513.73|10512.87|10512.87|10513.73|10513.73|10512.87|10512.87|0
1646226600000|2022-03-02 13:10:00|10513.05|10513.05|10513.4|10513.4|10513.4|10513.4|10513.05|10513.05|0
1646226620000|2022-03-02 13:10:20|10512.76|10512.76|10513.55|10513.55|10513.55|10513.55|10512.76|10512.76|0
1646226660000|2022-03-02 13:11:00|10512.83|10512.83|10512.83|10512.83|10512.83|10512.83|10512.83|10512.83|0
1646226670000|2022-03-02 13:11:10|10513.62|10513.62|10514.57|10514.57|10514.57|10514.57|10513.62|10513.62|0
1646226680000|2022-03-02 13:11:20|10514.73|10514.73|10514.73|10514.73|10514.73|10514.73|10514.73|10514.73|0
1646226710000|2022-03-02 13:11:50|10514.29|10514.29|10511.13|10511.13|10514.29|10514.29|10510.34|10510.34|0
1646226720000|2022-03-02 13:12:00|10511.57|10511.57|10512.04|10512.04|10512.9|10512.9|10511.57|10511.57|0
1646226730000|2022-03-02 13:12:10|10512.17|10512.17|10512.17|10512.17|10512.17|10512.17|10512.17|10512.17|0
1646226750000|2022-03-02 13:12:30|10512.61|10512.61|10502.79|10502.79|10512.61|10512.61|10502.79|10502.79|0
1646226760000|2022-03-02 13:12:40|10502.54|10502.54|10502.52|10502.52|10502.54|10502.54|10501.89|10501.89|0
1646226770000|2022-03-02 13:12:50|10504.89|10504.89|10504.81|10504.81|10505.55|10505.55|10504.81|10504.81|0
1646226780000|2022-03-02 13:13:00|10504.35|10504.35|10504.18|10504.18|10504.35|10504.35|10504.18|10504.18|0
1646226790000|2022-03-02 13:13:10|10503.95|10503.95|10504.12|10504.12|10504.58|10504.58|10503.95|10503.95|0
1646226800000|2022-03-02 13:13:20|10503.83|10503.83|10504.76|10504.76|10504.94|10504.94|10503.64|10503.64|0
1646226810000|2022-03-02 13:13:30|10505.2|10505.2|10504.75|10504.75|10505.2|10505.2|10504.75|10504.75|0
1646226820000|2022-03-02 13:13:40|10504.94|10504.94|10504.94|10504.94|10504.94|10504.94|10504.94|10504.94|0
1646226830000|2022-03-02 13:13:50|10505.14|10505.14|10506.73|10506.73|10506.73|10506.73|10505.14|10505.14|0
1646226840000|2022-03-02 13:14:00|10506.55|10506.55|10507.19|10507.19|10507.19|10507.19|10506.55|10506.55|0
1646226860000|2022-03-02 13:14:20|10507.74|10507.74|10507.2|10507.2|10507.99|10507.99|10507.09|10507.09|0
1646226870000|2022-03-02 13:14:30|10507.73|10507.73|10508.23|10508.23|10508.23|10508.23|10507.73|10507.73|0
1646226880000|2022-03-02 13:14:40|10509.02|10509.02|10507.44|10507.44|10509.02|10509.02|10507.44|10507.44|0
1646226890000|2022-03-02 13:14:50|10507.9|10507.9|10511.33|10511.33|10511.33|10511.33|10507.9|10507.9|0
1646226900000|2022-03-02 13:15:00|10511.52|10511.52|10511.95|10511.95|10511.95|10511.95|10511.09|10511.09|0
1646226910000|2022-03-02 13:15:10|10512.11|10512.11|10512.11|10512.11|10512.11|10512.11|10512.11|10512.11|0
1646226920000|2022-03-02 13:15:20|10512.26|10512.26|10510.77|10510.77|10512.26|10512.26|10510.77|10510.77|0
1646226930000|2022-03-02 13:15:30|10510.95|10510.95|10510.95|10510.95|10510.95|10510.95|10510.95|10510.95|0
1646226940000|2022-03-02 13:15:40|10510.75|10510.75|10511.36|10511.36|10511.36|10511.36|10510.75|10510.75|0
1646226950000|2022-03-02 13:15:50|10511.09|10511.09|10511.78|10511.78|10511.78|10511.78|10511.09|10511.09|0
1646226960000|2022-03-02 13:16:00|10512.23|10512.23|10515.17|10515.17|10515.17|10515.17|10512.23|10512.23|0
1646226970000|2022-03-02 13:16:10|10514.99|10514.99|10515.9|10515.9|10515.9|10515.9|10514.99|10514.99|0
1646226980000|2022-03-02 13:16:20|10516.84|10516.84|10518.42|10518.42|10518.42|10518.42|10516.84|10516.84|0
1646226990000|2022-03-02 13:16:30|10518.29|10518.29|10518.29|10518.29|10518.29|10518.29|10518.29|10518.29|0
1646227000000|2022-03-02 13:16:40|10518.06|10518.06|10517.8|10517.8|10518.06|10518.06|10517.8|10517.8|0
1646227010000|2022-03-02 13:16:50|10517.65|10517.65|10514.4|10514.4|10517.65|10517.65|10514.4|10514.4|0
1646227020000|2022-03-02 13:17:00|10514.25|10514.25|10513.64|10513.64|10514.25|10514.25|10513.64|10513.64|0
1646227030000|2022-03-02 13:17:10|10513.41|10513.41|10513.41|10513.41|10513.41|10513.41|10513.41|10513.41|0
1646227040000|2022-03-02 13:17:20|10512.62|10512.62|10512.62|10512.62|10512.62|10512.62|10512.62|10512.62|0
1646227050000|2022-03-02 13:17:30|10512.4|10512.4|10513.09|10513.09|10513.09|10513.09|10512.4|10512.4|0
1646227070000|2022-03-02 13:17:50|10512.65|10512.65|10512.65|10512.65|10512.65|10512.65|10512.65|10512.65|0
1646227080000|2022-03-02 13:18:00|10514.08|10514.08|10514.08|10514.08|10514.08|10514.08|10513.72|10513.72|0
1646227090000|2022-03-02 13:18:10|10514.73|10514.73|10516.5|10516.5|10517.19|10517.19|10514.73|10514.73|0
1646227100000|2022-03-02 13:18:20|10516.39|10516.39|10516.17|10516.17|10516.39|10516.39|10516.17|10516.17|0
1646227110000|2022-03-02 13:18:30|10516.39|10516.39|10516.39|10516.39|10516.39|10516.39|10516.39|10516.39|0
1646227120000|2022-03-02 13:18:40|10516.16|10516.16|10516.16|10516.16|10516.16|10516.16|10516.16|10516.16|0
1646227130000|2022-03-02 13:18:50|10516.39|10516.39|10516.03|10516.03|10516.39|10516.39|10516.03|10516.03|0
1646227150000|2022-03-02 13:19:10|10517.61|10517.61|10517.48|10517.48|10517.61|10517.61|10517.48|10517.48|0
1646227160000|2022-03-02 13:19:20|10518.27|10518.27|10518.27|10518.27|10518.27|10518.27|10518.27|10518.27|0
1646227180000|2022-03-02 13:19:40|10518.63|10518.63|10518.63|10518.63|10518.94|10518.94|10518.63|10518.63|0
1646227190000|2022-03-02 13:19:50|10516.79|10516.79|10517.12|10517.12|10517.12|10517.12|10516.79|10516.79|0
1646227200000|2022-03-02 13:20:00|10517.34|10517.34|10516.19|10516.19|10517.34|10517.34|10516.19|10516.19|0
1646227210000|2022-03-02 13:20:10|10517.85|10517.85|10517.05|10517.05|10518.05|10518.05|10517.05|10517.05|0
1646227220000|2022-03-02 13:20:20|10517.4|10517.4|10519.39|10519.39|10519.39|10519.39|10517.4|10517.4|0
1646227230000|2022-03-02 13:20:30|10519.19|10519.19|10519.19|10519.19|10519.19|10519.19|10519.19|10519.19|0
1646227240000|2022-03-02 13:20:40|10518.98|10518.98|10519.2|10519.2|10519.2|10519.2|10518.98|10518.98|0
1646227250000|2022-03-02 13:20:50|10519.64|10519.64|10518.76|10518.76|10519.64|10519.64|10518.76|10518.76|0
1646227270000|2022-03-02 13:21:10|10519.01|10519.01|10519.01|10519.01|10519.01|10519.01|10519.01|10519.01|0
1646227280000|2022-03-02 13:21:20|10518.58|10518.58|10518.58|10518.58|10518.58|10518.58|10518.58|10518.58|0
1646227290000|2022-03-02 13:21:30|10518.36|10518.36|10516.11|10516.11|10518.36|10518.36|10516.11|10516.11|0
1646227300000|2022-03-02 13:21:40|10515.55|10515.55|10513.8|10513.8|10515.55|10515.55|10513.8|10513.8|0
1646227320000|2022-03-02 13:22:00|10513.61|10513.61|10513.15|10513.15|10513.61|10513.61|10513.15|10513.15|0
1646227360000|2022-03-02 13:22:40|10513.29|10513.29|10512.35|10512.35|10513.29|10513.29|10512.35|10512.35|0
1646227370000|2022-03-02 13:22:50|10511.91|10511.91|10509.6|10509.6|10511.91|10511.91|10509.6|10509.6|0
1646227380000|2022-03-02 13:23:00|10510.04|10510.04|10510.56|10510.56|10510.56|10510.56|10510.04|10510.04|0
1646227410000|2022-03-02 13:23:30|10510.48|10510.48|10510.4|10510.4|10510.48|10510.48|10510.4|10510.4|0
1646227420000|2022-03-02 13:23:40|10509.75|10509.75|10505.18|10505.18|10509.75|10509.75|10505.18|10505.18|0
1646227430000|2022-03-02 13:23:50|10504.25|10504.25|10504.38|10504.38|10504.55|10504.55|10504.2|10504.2|0
1646227440000|2022-03-02 13:24:00|10504.64|10504.64|10503.12|10503.12|10504.64|10504.64|10503.12|10503.12|0
1646227450000|2022-03-02 13:24:10|10502.89|10502.89|10502.89|10502.89|10502.89|10502.89|10502.89|10502.89|0
1646227460000|2022-03-02 13:24:20|10502.62|10502.62|10502.84|10502.84|10502.84|10502.84|10502.62|10502.62|0
1646227470000|2022-03-02 13:24:30|10502.66|10502.66|10504.18|10504.18|10504.18|10504.18|10502.66|10502.66|0
1646227480000|2022-03-02 13:24:40|10503.97|10503.97|10503.97|10503.97|10503.97|10503.97|10503.97|10503.97|0
1646227490000|2022-03-02 13:24:50|10503.53|10503.53|10503.53|10503.53|10503.53|10503.53|10503.53|10503.53|0
1646227500000|2022-03-02 13:25:00|10504.32|10504.32|10505.69|10505.69|10505.69|10505.69|10504.32|10504.32|0
1646227510000|2022-03-02 13:25:10|10505.51|10505.51|10505.61|10505.61|10506.4|10506.4|10505.51|10505.51|0
1646227520000|2022-03-02 13:25:20|10504.82|10504.82|10502.99|10502.99|10504.82|10504.82|10502.99|10502.99|0
1646227540000|2022-03-02 13:25:40|10502.9|10502.9|10502.44|10502.44|10502.9|10502.9|10502.44|10502.44|0
1646227550000|2022-03-02 13:25:50|10502.21|10502.21|10500.41|10500.41|10502.21|10502.21|10500.41|10500.41|0
1646227560000|2022-03-02 13:26:00|10500.19|10500.19|10500.45|10500.45|10500.45|10500.45|10499.33|10499.33|0
1646227570000|2022-03-02 13:26:10|10500.67|10500.67|10500.67|10500.67|10500.67|10500.67|10500.67|10500.67|0
1646227580000|2022-03-02 13:26:20|10499.96|10499.96|10499.73|10499.73|10499.96|10499.96|10499.73|10499.73|0
1646227600000|2022-03-02 13:26:40|10498.94|10498.94|10498.65|10498.65|10498.94|10498.94|10498.65|10498.65|0
1646227610000|2022-03-02 13:26:50|10499.11|10499.11|10499.5|10499.5|10500.15|10500.15|10498.93|10498.93|0
1646227620000|2022-03-02 13:27:00|10499.27|10499.27|10498.88|10498.88|10499.27|10499.27|10498.88|10498.88|0
1646227630000|2022-03-02 13:27:10|10498.49|10498.49|10498.49|10498.49|10498.49|10498.49|10498.49|10498.49|0
1646227640000|2022-03-02 13:27:20|10499.28|10499.28|10499.28|10499.28|10499.28|10499.28|10499.28|10499.28|0
1646227670000|2022-03-02 13:27:50|10498.49|10498.49|10498.49|10498.49|10498.49|10498.49|10498.49|10498.49|0
1646227690000|2022-03-02 13:28:10|10498.94|10498.94|10500.54|10500.54|10500.54|10500.54|10498.72|10498.72|0
1646227700000|2022-03-02 13:28:20|10500.1|10500.1|10500.63|10500.63|10500.63|10500.63|10500.1|10500.1|0
1646227710000|2022-03-02 13:28:30|10500.43|10500.43|10501.28|10501.28|10501.28|10501.28|10500.43|10500.43|0
1646227720000|2022-03-02 13:28:40|10500.39|10500.39|10500.39|10500.39|10500.39|10500.39|10500.39|10500.39|0
1646227730000|2022-03-02 13:28:50|10500.6|10500.6|10500.6|10500.6|10500.6|10500.6|10500.6|10500.6|0
1646227740000|2022-03-02 13:29:00|10500.76|10500.76|10500.76|10500.76|10500.76|10500.76|10500.76|10500.76|0
1646227750000|2022-03-02 13:29:10|10500.32|10500.32|10499.96|10499.96|10500.32|10500.32|10499.7|10499.7|0
1646227760000|2022-03-02 13:29:20|10499.52|10499.52|10499.52|10499.52|10499.52|10499.52|10499.52|10499.52|0
1646227770000|2022-03-02 13:29:30|10499.75|10499.75|10499.12|10499.12|10499.75|10499.75|10499.12|10499.12|0
1646227780000|2022-03-02 13:29:40|10498.69|10498.69|10498.6|10498.6|10499.13|10499.13|10497.71|10497.71|0
1646227790000|2022-03-02 13:29:50|10498.91|10498.91|10498.46|10498.46|10498.91|10498.91|10498.46|10498.46|0
1646227800000|2022-03-02 13:30:00|10498.02|10498.02|10499.85|10499.85|10501.69|10501.69|10498.02|10498.02|0
1646227810000|2022-03-02 13:30:10|10500.29|10500.29|10500.81|10500.81|10500.81|10500.81|10499.98|10499.98|0
1646227830000|2022-03-02 13:30:30|10501|10501|10505.21|10505.21|10505.21|10505.21|10501|10501|0
1646227840000|2022-03-02 13:30:40|10505.62|10505.62|10505.62|10505.62|10505.62|10505.62|10505.62|10505.62|0
1646227850000|2022-03-02 13:30:50|10505.79|10505.79|10504.01|10504.01|10505.79|10505.79|10504.01|10504.01|0
1646227860000|2022-03-02 13:31:00|10504.2|10504.2|10504.2|10504.2|10504.2|10504.2|10504.2|10504.2|0
1646227870000|2022-03-02 13:31:10|10503.76|10503.76|10502.37|10502.37|10503.76|10503.76|10501.93|10501.93|0
1646227880000|2022-03-02 13:31:20|10503.39|10503.39|10503.95|10503.95|10503.95|10503.95|10503.39|10503.39|0
1646227890000|2022-03-02 13:31:30|10504.39|10504.39|10504.31|10504.31|10504.39|10504.39|10504.06|10504.06|0
1646227900000|2022-03-02 13:31:40|10503.64|10503.64|10502.86|10502.86|10503.64|10503.64|10502.86|10502.86|0
1646227910000|2022-03-02 13:31:50|10502.59|10502.59|10501.2|10501.2|10502.59|10502.59|10500.49|10500.49|0
1646227920000|2022-03-02 13:32:00|10500.9|10500.9|10500.36|10500.36|10501.14|10501.14|10500.36|10500.36|0
1646227930000|2022-03-02 13:32:10|10499.5|10499.5|10497.96|10497.96|10499.5|10499.5|10497.37|10497.37|0
1646227940000|2022-03-02 13:32:20|10498.13|10498.13|10498.31|10498.31|10498.31|10498.31|10498.13|10498.13|0
1646227980000|2022-03-02 13:33:00|10498.54|10498.54|10500.72|10500.72|10500.72|10500.72|10498.54|10498.54|0
1646227990000|2022-03-02 13:33:10|10500.94|10500.94|10501.38|10501.38|10501.73|10501.73|10500.94|10500.94|0
1646228000000|2022-03-02 13:33:20|10500.95|10500.95|10500.72|10500.72|10500.95|10500.95|10500.72|10500.72|0
1646228010000|2022-03-02 13:33:30|10499.93|10499.93|10500.72|10500.72|10500.72|10500.72|10499.93|10499.93|0
1646228020000|2022-03-02 13:33:40|10500.64|10500.64|10500.64|10500.64|10500.64|10500.64|10500.64|10500.64|0
1646228030000|2022-03-02 13:33:50|10500.41|10500.41|10500.22|10500.22|10500.41|10500.41|10500.22|10500.22|0
1646228040000|2022-03-02 13:34:00|10500|10500|10499.24|10499.24|10500|10500|10499.24|10499.24|0
1646228050000|2022-03-02 13:34:10|10499.04|10499.04|10499.04|10499.04|10499.04|10499.04|10499.04|10499.04|0
1646228060000|2022-03-02 13:34:20|10498.9|10498.9|10498.99|10498.99|10498.99|10498.99|10498.9|10498.9|0
1646228070000|2022-03-02 13:34:30|10498.77|10498.77|10495.74|10495.74|10498.77|10498.77|10494.76|10494.76|0
1646228080000|2022-03-02 13:34:40|10495.3|10495.3|10495.19|10495.19|10495.51|10495.51|10495.19|10495.19|0
1646228090000|2022-03-02 13:34:50|10494.61|10494.61|10494.2|10494.2|10494.61|10494.61|10494|10494|0
1646228100000|2022-03-02 13:35:00|10493.63|10493.63|10494.04|10494.04|10494.04|10494.04|10493.63|10493.63|0
1646228110000|2022-03-02 13:35:10|10494.48|10494.48|10494.48|10494.48|10494.93|10494.93|10494.48|10494.48|0
1646228120000|2022-03-02 13:35:20|10493.18|10493.18|10493.18|10493.18|10493.18|10493.18|10493.18|10493.18|0
1646228130000|2022-03-02 13:35:30|10493.4|10493.4|10495.02|10495.02|10495.02|10495.02|10493.4|10493.4|0
1646228140000|2022-03-02 13:35:40|10494.55|10494.55|10494.55|10494.55|10494.55|10494.55|10494.55|10494.55|0
1646228160000|2022-03-02 13:36:00|10494.87|10494.87|10494.87|10494.87|10494.87|10494.87|10494.87|10494.87|0
1646228170000|2022-03-02 13:36:10|10495.08|10495.08|10495.08|10495.08|10495.08|10495.08|10495.08|10495.08|0
1646228180000|2022-03-02 13:36:20|10494.88|10494.88|10495.66|10495.66|10495.66|10495.66|10494.88|10494.88|0
1646228190000|2022-03-02 13:36:30|10495.44|10495.44|10495.44|10495.44|10495.44|10495.44|10495.44|10495.44|0
1646228200000|2022-03-02 13:36:40|10495.87|10495.87|10496.1|10496.1|10496.32|10496.32|10495.87|10495.87|0
1646228210000|2022-03-02 13:36:50|10495.8|10495.8|10495.43|10495.43|10495.8|10495.8|10495.43|10495.43|0
1646228220000|2022-03-02 13:37:00|10494.64|10494.64|10495.36|10495.36|10495.36|10495.36|10494.64|10494.64|0
1646228230000|2022-03-02 13:37:10|10495.06|10495.06|10495.73|10495.73|10495.73|10495.73|10494.85|10494.85|0
1646228250000|2022-03-02 13:37:30|10496.05|10496.05|10497.4|10497.4|10497.4|10497.4|10496.05|10496.05|0
1646228280000|2022-03-02 13:38:00|10498.19|10498.19|10498.19|10498.19|10498.19|10498.19|10498.19|10498.19|0
1646228290000|2022-03-02 13:38:10|10498.41|10498.41|10498.77|10498.77|10498.77|10498.77|10498.41|10498.41|0
1646228310000|2022-03-02 13:38:30|10499.22|10499.22|10500.19|10500.19|10500.19|10500.19|10499.22|10499.22|0
1646228330000|2022-03-02 13:38:50|10500.65|10500.65|10499.68|10499.68|10500.65|10500.65|10499.68|10499.68|0
1646228340000|2022-03-02 13:39:00|10499.22|10499.22|10499.49|10499.49|10499.49|10499.49|10499.22|10499.22|0
1646228350000|2022-03-02 13:39:10|10498.87|10498.87|10498.87|10498.87|10498.87|10498.87|10498.87|10498.87|0
1646228370000|2022-03-02 13:39:30|10499.33|10499.33|10499.33|10499.33|10499.33|10499.33|10499.33|10499.33|0
1646228380000|2022-03-02 13:39:40|10499.93|10499.93|10500.72|10500.72|10500.72|10500.72|10499.93|10499.93|0
1646228390000|2022-03-02 13:39:50|10500.99|10500.99|10501|10501|10501.22|10501.22|10500.99|10500.99|0
1646228400000|2022-03-02 13:40:00|10501.43|10501.43|10501.94|10501.94|10502.07|10502.07|10501.43|10501.43|0
1646228420000|2022-03-02 13:40:20|10501.71|10501.71|10501.71|10501.71|10501.71|10501.71|10501.71|10501.71|0
1646228450000|2022-03-02 13:40:50|10501.16|10501.16|10501.16|10501.16|10501.16|10501.16|10501.16|10501.16|0
1646228490000|2022-03-02 13:41:30|10500.93|10500.93|10500.93|10500.93|10500.93|10500.93|10500.93|10500.93|0
1646228500000|2022-03-02 13:41:40|10501.11|10501.11|10500.32|10500.32|10501.11|10501.11|10500.32|10500.32|0
1646228510000|2022-03-02 13:41:50|10499.95|10499.95|10502.46|10502.46|10502.46|10502.46|10499.95|10499.95|0
1646228520000|2022-03-02 13:42:00|10503.53|10503.53|10503.2|10503.2|10504.52|10504.52|10503.2|10503.2|0
1646228530000|2022-03-02 13:42:10|10502.48|10502.48|10501.86|10501.86|10502.48|10502.48|10501.86|10501.86|0
1646228540000|2022-03-02 13:42:20|10502.51|10502.51|10503.3|10503.3|10503.3|10503.3|10502.51|10502.51|0
1646228550000|2022-03-02 13:42:30|10502.65|10502.65|10502.65|10502.65|10502.65|10502.65|10502.65|10502.65|0
1646228560000|2022-03-02 13:42:40|10502.88|10502.88|10502.88|10502.88|10502.88|10502.88|10502.88|10502.88|0
1646228570000|2022-03-02 13:42:50|10502.65|10502.65|10503.33|10503.33|10503.33|10503.33|10502.65|10502.65|0
1646228580000|2022-03-02 13:43:00|10503.07|10503.07|10503.07|10503.07|10503.07|10503.07|10503.07|10503.07|0
1646228590000|2022-03-02 13:43:10|10502.81|10502.81|10502.81|10502.81|10502.81|10502.81|10502.81|10502.81|0
1646228610000|2022-03-02 13:43:30|10503.24|10503.24|10503.01|10503.01|10503.24|10503.24|10503.01|10503.01|0
1646228620000|2022-03-02 13:43:40|10502.56|10502.56|10502.33|10502.33|10502.56|10502.56|10502.33|10502.33|0
1646228630000|2022-03-02 13:43:50|10502.53|10502.53|10501.79|10501.79|10502.53|10502.53|10501.4|10501.4|0
1646228640000|2022-03-02 13:44:00|10501.98|10501.98|10501.31|10501.31|10501.98|10501.98|10501.28|10501.28|0
1646228650000|2022-03-02 13:44:10|10501|10501|10499.03|10499.03|10501|10501|10499.03|10499.03|0
1646228660000|2022-03-02 13:44:20|10499.27|10499.27|10498.7|10498.7|10499.27|10499.27|10498.7|10498.7|0
1646228670000|2022-03-02 13:44:30|10498.46|10498.46|10497.95|10497.95|10498.46|10498.46|10497.95|10497.95|0
1646228680000|2022-03-02 13:44:40|10497.82|10497.82|10498.46|10498.46|10498.46|10498.46|10497.82|10497.82|0
1646228690000|2022-03-02 13:44:50|10497.14|10497.14|10495.98|10495.98|10497.14|10497.14|10495.98|10495.98|0
1646228700000|2022-03-02 13:45:00|10495.19|10495.19|10494.12|10494.12|10495.19|10495.19|10493.94|10493.94|0
1646228720000|2022-03-02 13:45:20|10493.89|10493.89|10493.7|10493.7|10493.89|10493.89|10493.7|10493.7|0
1646228730000|2022-03-02 13:45:30|10492.91|10492.91|10492.91|10492.91|10492.91|10492.91|10492.91|10492.91|0
1646228740000|2022-03-02 13:45:40|10492.7|10492.7|10492.7|10492.7|10492.7|10492.7|10492.7|10492.7|0
1646228780000|2022-03-02 13:46:20|10492.38|10492.38|10491.95|10491.95|10492.74|10492.74|10491.95|10491.95|0
1646228790000|2022-03-02 13:46:30|10490.44|10490.44|10487.54|10487.54|10490.44|10490.44|10487.37|10487.37|0
1646228800000|2022-03-02 13:46:40|10487.01|10487.01|10483|10483|10487.01|10487.01|10483|10483|0
1646228810000|2022-03-02 13:46:50|10483.7|10483.7|10483.45|10483.45|10483.7|10483.7|10483.45|10483.45|0
1646228820000|2022-03-02 13:47:00|10483.92|10483.92|10476.66|10476.66|10483.92|10483.92|10476.66|10476.66|0
1646228830000|2022-03-02 13:47:10|10476.76|10476.76|10477.44|10477.44|10477.44|10477.44|10476.65|10476.65|0
1646228840000|2022-03-02 13:47:20|10478.32|10478.32|10478.32|10478.32|10478.32|10478.32|10478.32|10478.32|0
1646228850000|2022-03-02 13:47:30|10479.11|10479.11|10479.67|10479.67|10479.9|10479.9|10479.11|10479.11|0
1646228860000|2022-03-02 13:47:40|10479.11|10479.11|10479.11|10479.11|10479.11|10479.11|10479.11|10479.11|0
1646228870000|2022-03-02 13:47:50|10479.31|10479.31|10480.57|10480.57|10480.57|10480.57|10479.31|10479.31|0
1646228880000|2022-03-02 13:48:00|10480.46|10480.46|10481.25|10481.25|10481.25|10481.25|10480.46|10480.46|0
1646228890000|2022-03-02 13:48:10|10481.47|10481.47|10482.27|10482.27|10482.27|10482.27|10481.25|10481.25|0
1646228900000|2022-03-02 13:48:20|10482.59|10482.59|10482.15|10482.15|10482.59|10482.59|10482.15|10482.15|0
1646228910000|2022-03-02 13:48:30|10483.07|10483.07|10483.53|10483.53|10483.53|10483.53|10483.07|10483.07|0
1646228930000|2022-03-02 13:48:50|10483.97|10483.97|10483.97|10483.97|10483.97|10483.97|10483.97|10483.97|0
1646228940000|2022-03-02 13:49:00|10484.41|10484.41|10484.73|10484.73|10484.73|10484.73|10484.41|10484.41|0
1646228950000|2022-03-02 13:49:10|10485.59|10485.59|10485.37|10485.37|10485.81|10485.81|10485.15|10485.15|0
1646228960000|2022-03-02 13:49:20|10485.23|10485.23|10485.91|10485.91|10485.91|10485.91|10485.23|10485.23|0
1646228970000|2022-03-02 13:49:30|10486|10486|10486.22|10486.22|10486.22|10486.22|10486|10486|0
1646228980000|2022-03-02 13:49:40|10486.36|10486.36|10486.36|10486.36|10486.36|10486.36|10486.36|10486.36|0
1646228990000|2022-03-02 13:49:50|10486.14|10486.14|10486.14|10486.14|10486.14|10486.14|10486.14|10486.14|0
1646229000000|2022-03-02 13:50:00|10486.64|10486.64|10491.07|10491.07|10491.07|10491.07|10486.64|10486.64|0
1646229010000|2022-03-02 13:50:10|10491.67|10491.67|10493.09|10493.09|10493.09|10493.09|10491.67|10491.67|0
1646229020000|2022-03-02 13:50:20|10493.3|10493.3|10493.87|10493.87|10494.32|10494.32|10493.1|10493.1|0
1646229030000|2022-03-02 13:50:30|10494.23|10494.23|10494.05|10494.05|10494.23|10494.23|10494.05|10494.05|0
1646229040000|2022-03-02 13:50:40|10493.69|10493.69|10493.69|10493.69|10493.69|10493.69|10493.69|10493.69|0
1646229050000|2022-03-02 13:50:50|10493.86|10493.86|10495.26|10495.26|10495.26|10495.26|10493.86|10493.86|0
1646229060000|2022-03-02 13:51:00|10495.95|10495.95|10496.44|10496.44|10496.44|10496.44|10495.95|10495.95|0
1646229070000|2022-03-02 13:51:10|10496.74|10496.74|10500.57|10500.57|10500.57|10500.57|10496.74|10496.74|0
1646229080000|2022-03-02 13:51:20|10500.76|10500.76|10501.11|10501.11|10501.11|10501.11|10500.45|10500.45|0
1646229090000|2022-03-02 13:51:30|10501.9|10501.9|10505.94|10505.94|10505.94|10505.94|10501.9|10501.9|0
1646229100000|2022-03-02 13:51:40|10506.19|10506.19|10510.76|10510.76|10510.76|10510.76|10506.19|10506.19|0
1646229110000|2022-03-02 13:51:50|10511.09|10511.09|10511.96|10511.96|10511.96|10511.96|10511.09|10511.09|0
1646229120000|2022-03-02 13:52:00|10512.42|10512.42|10512.56|10512.56|10512.56|10512.56|10512.19|10512.19|0
1646229140000|2022-03-02 13:52:20|10512.25|10512.25|10511.6|10511.6|10512.25|10512.25|10511.6|10511.6|0
1646229160000|2022-03-02 13:52:40|10511.96|10511.96|10511.96|10511.96|10511.96|10511.96|10511.96|10511.96|0
1646229170000|2022-03-02 13:52:50|10512.61|10512.61|10513.51|10513.51|10513.51|10513.51|10512.61|10512.61|0
1646229180000|2022-03-02 13:53:00|10513.75|10513.75|10513.03|10513.03|10513.89|10513.89|10513.03|10513.03|0
1646229190000|2022-03-02 13:53:10|10513.21|10513.21|10513.21|10513.21|10513.21|10513.21|10513.21|10513.21|0
1646229200000|2022-03-02 13:53:20|10513.44|10513.44|10513.44|10513.44|10513.44|10513.44|10513.44|10513.44|0
1646229210000|2022-03-02 13:53:30|10514.73|10514.73|10514.83|10514.83|10514.83|10514.83|10514.52|10514.52|0
1646229220000|2022-03-02 13:53:40|10515.26|10515.26|10515.26|10515.26|10515.26|10515.26|10515.26|10515.26|0
1646229230000|2022-03-02 13:53:50|10515.08|10515.08|10514.4|10514.4|10515.08|10515.08|10514.4|10514.4|0
1646229240000|2022-03-02 13:54:00|10514.59|10514.59|10512.91|10512.91|10514.59|10514.59|10512.68|10512.68|0
1646229250000|2022-03-02 13:54:10|10513.14|10513.14|10513.6|10513.6|10513.6|10513.6|10513.14|10513.14|0
1646229260000|2022-03-02 13:54:20|10513.82|10513.82|10513.82|10513.82|10513.82|10513.82|10513.82|10513.82|0
1646229270000|2022-03-02 13:54:30|10514.02|10514.02|10514.02|10514.02|10514.02|10514.02|10514.02|10514.02|0
1646229280000|2022-03-02 13:54:40|10513.13|10513.13|10513.13|10513.13|10513.13|10513.13|10513.13|10513.13|0
1646229290000|2022-03-02 13:54:50|10512.21|10512.21|10512.63|10512.63|10512.86|10512.86|10512.21|10512.21|0
1646229300000|2022-03-02 13:55:00|10513.42|10513.42|10512.98|10512.98|10513.42|10513.42|10512.98|10512.98|0
1646229310000|2022-03-02 13:55:10|10512.84|10512.84|10510.82|10510.82|10512.84|10512.84|10510.82|10510.82|0
1646229320000|2022-03-02 13:55:20|10511|10511|10510.45|10510.45|10511|10511|10510.45|10510.45|0
1646229330000|2022-03-02 13:55:30|10510.65|10510.65|10510.65|10510.65|10510.65|10510.65|10510.65|10510.65|0
1646229350000|2022-03-02 13:55:50|10510.87|10510.87|10513.8|10513.8|10513.8|10513.8|10510.87|10510.87|0
1646229360000|2022-03-02 13:56:00|10513.59|10513.59|10514.26|10514.26|10514.26|10514.26|10513.59|10513.59|0
1646229370000|2022-03-02 13:56:10|10513.15|10513.15|10513.36|10513.36|10513.36|10513.36|10513.15|10513.15|0
1646229380000|2022-03-02 13:56:20|10513.61|10513.61|10512.93|10512.93|10513.61|10513.61|10512.93|10512.93|0
1646229390000|2022-03-02 13:56:30|10513.79|10513.79|10513.97|10513.97|10513.97|10513.97|10513.38|10513.38|0
1646229410000|2022-03-02 13:56:50|10514.22|10514.22|10516.03|10516.03|10516.03|10516.03|10514.22|10514.22|0
1646229420000|2022-03-02 13:57:00|10516.19|10516.19|10516.72|10516.72|10517.15|10517.15|10516.19|10516.19|0
1646229430000|2022-03-02 13:57:10|10516.95|10516.95|10517.81|10517.81|10517.81|10517.81|10516.81|10516.81|0
1646229440000|2022-03-02 13:57:20|10517.58|10517.58|10517.74|10517.74|10517.74|10517.74|10517.35|10517.35|0
1646229450000|2022-03-02 13:57:30|10518.39|10518.39|10518.39|10518.39|10518.39|10518.39|10518.39|10518.39|0
1646229460000|2022-03-02 13:57:40|10519.22|10519.22|10522.45|10522.45|10522.45|10522.45|10519.22|10519.22|0
1646229470000|2022-03-02 13:57:50|10522.58|10522.58|10522.08|10522.08|10522.58|10522.58|10522.04|10522.04|0
1646229480000|2022-03-02 13:58:00|10523.85|10523.85|10524.13|10524.13|10524.13|10524.13|10523.58|10523.58|0
1646229490000|2022-03-02 13:58:10|10523.72|10523.72|10523.72|10523.72|10523.72|10523.72|10523.72|10523.72|0
1646229500000|2022-03-02 13:58:20|10523.63|10523.63|10522.86|10522.86|10523.63|10523.63|10522.69|10522.69|0
1646229510000|2022-03-02 13:58:30|10522.61|10522.61|10521.68|10521.68|10522.61|10522.61|10521.68|10521.68|0
1646229520000|2022-03-02 13:58:40|10521.46|10521.46|10522.25|10522.25|10522.25|10522.25|10521.46|10521.46|0
1646229530000|2022-03-02 13:58:50|10521.89|10521.89|10521.89|10521.89|10521.89|10521.89|10521.89|10521.89|0
1646229540000|2022-03-02 13:59:00|10522.48|10522.48|10523.01|10523.01|10523.01|10523.01|10522.48|10522.48|0
1646229550000|2022-03-02 13:59:10|10523.11|10523.11|10525.87|10525.87|10525.87|10525.87|10523.11|10523.11|0
1646229560000|2022-03-02 13:59:20|10526.01|10526.01|10527.59|10527.59|10527.59|10527.59|10526.01|10526.01|0
1646229570000|2022-03-02 13:59:30|10527.74|10527.74|10528.18|10528.18|10528.18|10528.18|10527.74|10527.74|0
1646229580000|2022-03-02 13:59:40|10527.73|10527.73|10527.73|10527.73|10527.73|10527.73|10527.73|10527.73|0
1646229590000|2022-03-02 13:59:50|10528.1|10528.1|10530.15|10530.15|10530.15|10530.15|10528.1|10528.1|0
1646229600000|2022-03-02 14:00:00|10530.33|10530.33|10530.8|10530.8|10530.8|10530.8|10530.33|10530.33|0
1646229610000|2022-03-02 14:00:10|10530.64|10530.64|10531.23|10531.23|10531.23|10531.23|10530.64|10530.64|0
1646229640000|2022-03-02 14:00:40|10531.03|10531.03|10530.81|10530.81|10531.03|10531.03|10530.81|10530.81|0
1646229650000|2022-03-02 14:00:50|10530.02|10530.02|10529.46|10529.46|10530.02|10530.02|10529.46|10529.46|0
1646229670000|2022-03-02 14:01:10|10529.66|10529.66|10529.66|10529.66|10529.66|10529.66|10529.66|10529.66|0
1646229680000|2022-03-02 14:01:20|10529.77|10529.77|10530.47|10530.47|10530.62|10530.62|10529.77|10529.77|0
1646229690000|2022-03-02 14:01:30|10531.33|10531.33|10531.23|10531.23|10531.33|10531.33|10530.88|10530.88|0
1646229700000|2022-03-02 14:01:40|10531|10531|10531.06|10531.06|10532.08|10532.08|10531|10531|0
1646229720000|2022-03-02 14:02:00|10530.06|10530.06|10528.43|10528.43|10530.06|10530.06|10528.43|10528.43|0
1646229730000|2022-03-02 14:02:10|10527.64|10527.64|10528.43|10528.43|10528.43|10528.43|10527.64|10527.64|0
1646229740000|2022-03-02 14:02:20|10528.66|10528.66|10528.31|10528.31|10528.66|10528.66|10528.31|10528.31|0
1646229750000|2022-03-02 14:02:30|10528.23|10528.23|10528.23|10528.23|10528.23|10528.23|10528.23|10528.23|0
1646229760000|2022-03-02 14:02:40|10528.91|10528.91|10528.91|10528.91|10528.91|10528.91|10528.91|10528.91|0
1646229770000|2022-03-02 14:02:50|10528.69|10528.69|10528.88|10528.88|10528.88|10528.88|10528.69|10528.69|0
1646229780000|2022-03-02 14:03:00|10533.66|10533.66|10535.79|10535.79|10535.79|10535.79|10533.66|10533.66|0
1646229790000|2022-03-02 14:03:10|10535.48|10535.48|10535.48|10535.48|10535.48|10535.48|10535.48|10535.48|0
1646229800000|2022-03-02 14:03:20|10535.63|10535.63|10536.8|10536.8|10536.8|10536.8|10535.63|10535.63|0
1646229810000|2022-03-02 14:03:30|10537.02|10537.02|10538.5|10538.5|10538.5|10538.5|10537.02|10537.02|0
1646229820000|2022-03-02 14:03:40|10538.69|10538.69|10538.84|10538.84|10538.84|10538.84|10538.58|10538.58|0
1646229830000|2022-03-02 14:03:50|10539.73|10539.73|10539.62|10539.62|10539.73|10539.73|10539.62|10539.62|0
1646229850000|2022-03-02 14:04:10|10539.31|10539.31|10540.17|10540.17|10540.17|10540.17|10539.31|10539.31|0
1646229860000|2022-03-02 14:04:20|10539.94|10539.94|10539.82|10539.82|10540.83|10540.83|10539.82|10539.82|0
1646229870000|2022-03-02 14:04:30|10539.99|10539.99|10539.89|10539.89|10539.99|10539.99|10539.89|10539.89|0
1646229890000|2022-03-02 14:04:50|10539.15|10539.15|10539.15|10539.15|10539.15|10539.15|10539.15|10539.15|0
1646229900000|2022-03-02 14:05:00|10539.29|10539.29|10539.29|10539.29|10539.29|10539.29|10539.29|10539.29|0
1646229910000|2022-03-02 14:05:10|10538.6|10538.6|10538.78|10538.78|10538.78|10538.78|10538.6|10538.6|0
1646229920000|2022-03-02 14:05:20|10538.55|10538.55|10538.55|10538.55|10538.55|10538.55|10538.55|10538.55|0
1646229930000|2022-03-02 14:05:30|10538.75|10538.75|10537.17|10537.17|10538.75|10538.75|10537.17|10537.17|0
1646229940000|2022-03-02 14:05:40|10537.96|10537.96|10537.96|10537.96|10537.96|10537.96|10537.81|10537.81|0
1646229950000|2022-03-02 14:05:50|10538.61|10538.61|10538.61|10538.61|10538.61|10538.61|10538.61|10538.61|0
1646229960000|2022-03-02 14:06:00|10538.85|10538.85|10536.82|10536.82|10538.85|10538.85|10536.82|10536.82|0
1646229970000|2022-03-02 14:06:10|10537.38|10537.38|10537.38|10537.38|10537.38|10537.38|10537.38|10537.38|0
1646230000000|2022-03-02 14:06:40|10537.81|10537.81|10544.06|10544.06|10544.49|10544.49|10537.81|10537.81|0
1646230010000|2022-03-02 14:06:50|10543.84|10543.84|10541.2|10541.2|10543.84|10543.84|10540.91|10540.91|0
1646230020000|2022-03-02 14:07:00|10540.74|10540.74|10538.31|10538.31|10540.74|10540.74|10537.34|10537.34|0
1646230030000|2022-03-02 14:07:10|10538.61|10538.61|10538.77|10538.77|10538.94|10538.94|10538.61|10538.61|0
1646230040000|2022-03-02 14:07:20|10539.56|10539.56|10539.56|10539.56|10539.56|10539.56|10539.56|10539.56|0
1646230050000|2022-03-02 14:07:30|10539.7|10539.7|10539.56|10539.56|10539.7|10539.7|10539.56|10539.56|0
1646230060000|2022-03-02 14:07:40|10539.35|10539.35|10540.27|10540.27|10540.27|10540.27|10539.35|10539.35|0
1646230070000|2022-03-02 14:07:50|10540.71|10540.71|10540.71|10540.71|10540.71|10540.71|10540.71|10540.71|0
1646230080000|2022-03-02 14:08:00|10540.57|10540.57|10539.72|10539.72|10540.86|10540.86|10539.53|10539.53|0
1646230090000|2022-03-02 14:08:10|10539.88|10539.88|10539.88|10539.88|10539.88|10539.88|10539.88|10539.88|0
1646230100000|2022-03-02 14:08:20|10539.42|10539.42|10539.42|10539.42|10539.42|10539.42|10539.42|10539.42|0
1646230110000|2022-03-02 14:08:30|10539.22|10539.22|10539.65|10539.65|10539.65|10539.65|10539.22|10539.22|0
1646230120000|2022-03-02 14:08:40|10539.19|10539.19|10538.96|10538.96|10539.19|10539.19|10538.96|10538.96|0
1646230130000|2022-03-02 14:08:50|10538.86|10538.86|10538.07|10538.07|10538.86|10538.86|10538.07|10538.07|0
1646230140000|2022-03-02 14:09:00|10537.28|10537.28|10538.1|10538.1|10538.1|10538.1|10537.02|10537.02|0
1646230150000|2022-03-02 14:09:10|10537.67|10537.67|10537.67|10537.67|10537.67|10537.67|10537.67|10537.67|0
1646230160000|2022-03-02 14:09:20|10538.11|10538.11|10539.37|10539.37|10539.37|10539.37|10538.11|10538.11|0
1646230170000|2022-03-02 14:09:30|10539.91|10539.91|10539.23|10539.23|10539.91|10539.91|10539.23|10539.23|0
1646230190000|2022-03-02 14:09:50|10539.44|10539.44|10538.91|10538.91|10539.44|10539.44|10538.91|10538.91|0
1646230200000|2022-03-02 14:10:00|10538.45|10538.45|10537.98|10537.98|10538.45|10538.45|10537.69|10537.69|0
1646230210000|2022-03-02 14:10:10|10537.2|10537.2|10536.64|10536.64|10537.32|10537.32|10536.64|10536.64|0
1646230220000|2022-03-02 14:10:20|10536.56|10536.56|10535.77|10535.77|10536.56|10536.56|10535.77|10535.77|0
1646230230000|2022-03-02 14:10:30|10535.33|10535.33|10534.59|10534.59|10535.33|10535.33|10534.59|10534.59|0
1646230240000|2022-03-02 14:10:40|10535.05|10535.05|10535.05|10535.05|10535.05|10535.05|10535.05|10535.05|0
1646230250000|2022-03-02 14:10:50|10534.82|10534.82|10534.6|10534.6|10534.82|10534.82|10534.6|10534.6|0
1646230260000|2022-03-02 14:11:00|10534.38|10534.38|10533.93|10533.93|10534.38|10534.38|10533.93|10533.93|0
1646230270000|2022-03-02 14:11:10|10534.72|10534.72|10534.82|10534.82|10534.82|10534.82|10534.72|10534.72|0
1646230280000|2022-03-02 14:11:20|10534.96|10534.96|10535.14|10535.14|10535.14|10535.14|10534.96|10534.96|0
1646230290000|2022-03-02 14:11:30|10535.37|10535.37|10533.94|10533.94|10535.37|10535.37|10533.94|10533.94|0
1646230300000|2022-03-02 14:11:40|10533.72|10533.72|10532.91|10532.91|10533.72|10533.72|10532.91|10532.91|0
1646230310000|2022-03-02 14:11:50|10532.7|10532.7|10532.54|10532.54|10532.7|10532.7|10532.39|10532.39|0
1646230320000|2022-03-02 14:12:00|10532.69|10532.69|10532.46|10532.46|10532.89|10532.89|10532.46|10532.46|0
1646230330000|2022-03-02 14:12:10|10532.11|10532.11|10532.11|10532.11|10532.11|10532.11|10532.11|10532.11|0
1646230340000|2022-03-02 14:12:20|10532.29|10532.29|10532.25|10532.25|10532.48|10532.48|10532.25|10532.25|0
1646230350000|2022-03-02 14:12:30|10531.61|10531.61|10531.61|10531.61|10531.61|10531.61|10531.61|10531.61|0
1646230360000|2022-03-02 14:12:40|10531.38|10531.38|10532.06|10532.06|10532.06|10532.06|10531.38|10531.38|0
1646230380000|2022-03-02 14:13:00|10531.92|10531.92|10529.98|10529.98|10531.92|10531.92|10529.98|10529.98|0
1646230420000|2022-03-02 14:13:40|10529.9|10529.9|10529.57|10529.57|10529.9|10529.9|10529.57|10529.57|0
1646230430000|2022-03-02 14:13:50|10530.28|10530.28|10530.28|10530.28|10530.28|10530.28|10530.28|10530.28|0
1646230440000|2022-03-02 14:14:00|10530.47|10530.47|10531.05|10531.05|10531.26|10531.26|10530.47|10530.47|0
1646230450000|2022-03-02 14:14:10|10530.74|10530.74|10530.85|10530.85|10531.66|10531.66|10530.74|10530.74|0
1646230460000|2022-03-02 14:14:20|10531.73|10531.73|10530.93|10530.93|10531.73|10531.73|10530.56|10530.56|0
1646230470000|2022-03-02 14:14:30|10530.71|10530.71|10530.32|10530.32|10530.71|10530.71|10530.32|10530.32|0
1646230480000|2022-03-02 14:14:40|10530.02|10530.02|10529.94|10529.94|10530.02|10530.02|10529.94|10529.94|0
1646230500000|2022-03-02 14:15:00|10530.14|10530.14|10530.34|10530.34|10530.37|10530.37|10530.12|10530.12|0
1646230520000|2022-03-02 14:15:20|10529.7|10529.7|10529.7|10529.7|10529.7|10529.7|10529.7|10529.7|0
1646230540000|2022-03-02 14:15:40|10529.48|10529.48|10529.71|10529.71|10529.71|10529.71|10529.48|10529.48|0
1646230550000|2022-03-02 14:15:50|10529.27|10529.27|10528.48|10528.48|10529.27|10529.27|10528.48|10528.48|0
1646230560000|2022-03-02 14:16:00|10527.8|10527.8|10527.61|10527.61|10527.8|10527.8|10527.61|10527.61|0
1646230570000|2022-03-02 14:16:10|10527.39|10527.39|10527.57|10527.57|10527.57|10527.57|10527.39|10527.39|0
1646230580000|2022-03-02 14:16:20|10527.7|10527.7|10527.43|10527.43|10527.7|10527.7|10527.43|10527.43|0
1646230590000|2022-03-02 14:16:30|10528.08|10528.08|10539.44|10539.44|10539.44|10539.44|10528.08|10528.08|0
1646230600000|2022-03-02 14:16:40|10539.63|10539.63|10539.28|10539.28|10539.99|10539.99|10539.06|10539.06|0
1646230610000|2022-03-02 14:16:50|10539.05|10539.05|10537.74|10537.74|10539.05|10539.05|10537.74|10537.74|0
1646230630000|2022-03-02 14:17:10|10538.38|10538.38|10538.38|10538.38|10538.38|10538.38|10538.38|10538.38|0
1646230640000|2022-03-02 14:17:20|10538.59|10538.59|10538.59|10538.59|10538.59|10538.59|10538.59|10538.59|0
1646230650000|2022-03-02 14:17:30|10538.95|10538.95|10538.95|10538.95|10538.95|10538.95|10538.95|10538.95|0
1646230660000|2022-03-02 14:17:40|10539.39|10539.39|10539.18|10539.18|10539.39|10539.39|10539.18|10539.18|0
1646230670000|2022-03-02 14:17:50|10538.39|10538.39|10540.6|10540.6|10540.6|10540.6|10538.39|10538.39|0
1646230680000|2022-03-02 14:18:00|10540.69|10540.69|10542.52|10542.52|10542.52|10542.52|10540.69|10540.69|0
1646230690000|2022-03-02 14:18:10|10542.3|10542.3|10543.5|10543.5|10543.5|10543.5|10541.76|10541.76|0
1646230700000|2022-03-02 14:18:20|10543.06|10543.06|10543.06|10543.06|10543.06|10543.06|10543.06|10543.06|0
1646230710000|2022-03-02 14:18:30|10543.29|10543.29|10543.07|10543.07|10543.29|10543.29|10542.86|10542.86|0
1646230720000|2022-03-02 14:18:40|10543.52|10543.52|10544.61|10544.61|10544.61|10544.61|10543.52|10543.52|0
1646230730000|2022-03-02 14:18:50|10544.76|10544.76|10545.06|10545.06|10545.06|10545.06|10544.76|10544.76|0
1646230740000|2022-03-02 14:19:00|10545.98|10545.98|10550.82|10550.82|10550.82|10550.82|10545.98|10545.98|0
1646230750000|2022-03-02 14:19:10|10551.4|10551.4|10552.45|10552.45|10552.45|10552.45|10551.4|10551.4|0
1646230760000|2022-03-02 14:19:20|10552.64|10552.64|10552.28|10552.28|10553.07|10553.07|10552.28|10552.28|0
1646230770000|2022-03-02 14:19:30|10552.2|10552.2|10551.49|10551.49|10552.2|10552.2|10551.49|10551.49|0
1646230780000|2022-03-02 14:19:40|10552.81|10552.81|10552.68|10552.68|10552.81|10552.81|10552.68|10552.68|0
1646230790000|2022-03-02 14:19:50|10552.5|10552.5|10552.32|10552.32|10552.5|10552.5|10552.32|10552.32|0
1646230800000|2022-03-02 14:20:00|10552.21|10552.21|10552.43|10552.43|10552.43|10552.43|10552.21|10552.21|0
1646230810000|2022-03-02 14:20:10|10552.96|10552.96|10553.05|10553.05|10553.19|10553.19|10552.96|10552.96|0
1646230820000|2022-03-02 14:20:20|10551.73|10551.73|10551.98|10551.98|10551.98|10551.98|10551.52|10551.52|0
1646230830000|2022-03-02 14:20:30|10552.19|10552.19|10553.3|10553.3|10553.3|10553.3|10552.19|10552.19|0
1646230840000|2022-03-02 14:20:40|10553.52|10553.52|10553.52|10553.52|10553.52|10553.52|10553.16|10553.16|0
1646230850000|2022-03-02 14:20:50|10553.28|10553.28|10552.84|10552.84|10553.28|10553.28|10552.84|10552.84|0
1646230860000|2022-03-02 14:21:00|10553.02|10553.02|10554.18|10554.18|10554.18|10554.18|10552.84|10552.84|0
1646230870000|2022-03-02 14:21:10|10554.38|10554.38|10554.58|10554.58|10554.58|10554.58|10554.38|10554.38|0
1646230880000|2022-03-02 14:21:20|10554.38|10554.38|10554.38|10554.38|10554.38|10554.38|10554.38|10554.38|0
1646230890000|2022-03-02 14:21:30|10554.18|10554.18|10553.95|10553.95|10554.18|10554.18|10553.95|10553.95|0
1646230910000|2022-03-02 14:21:50|10554.16|10554.16|10555.63|10555.63|10555.63|10555.63|10553.07|10553.07|0
1646230920000|2022-03-02 14:22:00|10555.93|10555.93|10555.93|10555.93|10555.93|10555.93|10555.93|10555.93|0
1646230930000|2022-03-02 14:22:10|10555.56|10555.56|10554.94|10554.94|10555.56|10555.56|10554.94|10554.94|0
1646230940000|2022-03-02 14:22:20|10554.71|10554.71|10553.92|10553.92|10554.71|10554.71|10553.92|10553.92|0
1646230950000|2022-03-02 14:22:30|10554.29|10554.29|10554.47|10554.47|10554.47|10554.47|10554.29|10554.29|0
1646230960000|2022-03-02 14:22:40|10554.31|10554.31|10554.63|10554.63|10554.63|10554.63|10553.84|10553.84|0
1646230970000|2022-03-02 14:22:50|10554.47|10554.47|10556.99|10556.99|10557.09|10557.09|10554.47|10554.47|0
1646230980000|2022-03-02 14:23:00|10557.86|10557.86|10557.71|10557.71|10557.86|10557.86|10557.32|10557.32|0
1646230990000|2022-03-02 14:23:10|10558.5|10558.5|10559.41|10559.41|10559.41|10559.41|10558.5|10558.5|0
1646231000000|2022-03-02 14:23:20|10560.29|10560.29|10560.29|10560.29|10560.29|10560.29|10559.86|10559.86|0
1646231010000|2022-03-02 14:23:30|10560.43|10560.43|10560.35|10560.35|10560.78|10560.78|10560.35|10560.35|0
1646231020000|2022-03-02 14:23:40|10560.67|10560.67|10561.02|10561.02|10561.02|10561.02|10560.67|10560.67|0
1646231030000|2022-03-02 14:23:50|10561.81|10561.81|10561.21|10561.21|10561.81|10561.81|10561.02|10561.02|0
1646231050000|2022-03-02 14:24:10|10561.35|10561.35|10561.56|10561.56|10561.56|10561.56|10560.77|10560.77|0
1646231060000|2022-03-02 14:24:20|10561.11|10561.11|10562.12|10562.12|10562.34|10562.34|10561.11|10561.11|0
1646231070000|2022-03-02 14:24:30|10561.96|10561.96|10561.82|10561.82|10562.18|10562.18|10561.82|10561.82|0
1646231080000|2022-03-02 14:24:40|10561.6|10561.6|10560.24|10560.24|10561.6|10561.6|10559.98|10559.98|0
1646231090000|2022-03-02 14:24:50|10560.1|10560.1|10560.1|10560.1|10560.1|10560.1|10560.1|10560.1|0
1646231100000|2022-03-02 14:25:00|10559.63|10559.63|10559.78|10559.78|10560.22|10560.22|10559.63|10559.63|0
1646231110000|2022-03-02 14:25:10|10560.05|10560.05|10560.33|10560.33|10560.33|10560.33|10560.05|10560.05|0
1646231120000|2022-03-02 14:25:20|10560.48|10560.48|10560.97|10560.97|10560.97|10560.97|10560.48|10560.48|0
1646231130000|2022-03-02 14:25:30|10560.76|10560.76|10560.76|10560.76|10560.76|10560.76|10560.76|10560.76|0
1646231140000|2022-03-02 14:25:40|10559.82|10559.82|10559.82|10559.82|10559.82|10559.82|10559.82|10559.82|0
1646231150000|2022-03-02 14:25:50|10559.58|10559.58|10559.82|10559.82|10559.82|10559.82|10559.58|10559.58|0
1646231160000|2022-03-02 14:26:00|10559.95|10559.95|10560.67|10560.67|10560.67|10560.67|10559.95|10559.95|0
1646231170000|2022-03-02 14:26:10|10559.87|10559.87|10558.29|10558.29|10559.87|10559.87|10558.29|10558.29|0
1646231180000|2022-03-02 14:26:20|10558.43|10558.43|10560.01|10560.01|10560.01|10560.01|10558.43|10558.43|0
1646231190000|2022-03-02 14:26:30|10560.24|10560.24|10561.23|10561.23|10561.23|10561.23|10560.24|10560.24|0
1646231200000|2022-03-02 14:26:40|10561.68|10561.68|10561.91|10561.91|10561.91|10561.91|10561.68|10561.68|0
1646231210000|2022-03-02 14:26:50|10562.18|10562.18|10561.5|10561.5|10562.18|10562.18|10561.5|10561.5|0
1646231220000|2022-03-02 14:27:00|10560.79|10560.79|10558.82|10558.82|10560.79|10560.79|10558.82|10558.82|0
1646231230000|2022-03-02 14:27:10|10558.59|10558.59|10558.61|10558.61|10558.61|10558.61|10558.38|10558.38|0
1646231240000|2022-03-02 14:27:20|10558.82|10558.82|10558.62|10558.62|10558.82|10558.82|10558.62|10558.62|0
1646231250000|2022-03-02 14:27:30|10559.51|10559.51|10564.03|10564.03|10564.03|10564.03|10559.51|10559.51|0
1646231260000|2022-03-02 14:27:40|10565.1|10565.1|10565.73|10565.73|10566.05|10566.05|10565.1|10565.1|0
1646231270000|2022-03-02 14:27:50|10565.82|10565.82|10565.9|10565.9|10565.9|10565.9|10565.82|10565.82|0
1646231300000|2022-03-02 14:28:20|10565.43|10565.43|10562.46|10562.46|10565.43|10565.43|10562.08|10562.08|0
1646231310000|2022-03-02 14:28:30|10562.23|10562.23|10562.64|10562.64|10562.64|10562.64|10562.23|10562.23|0
1646231320000|2022-03-02 14:28:40|10563.87|10563.87|10568.83|10568.83|10568.83|10568.83|10563.87|10563.87|0
1646231330000|2022-03-02 14:28:50|10569.1|10569.1|10569.48|10569.48|10569.48|10569.48|10569.1|10569.1|0
1646231340000|2022-03-02 14:29:00|10569.04|10569.04|10568.2|10568.2|10569.19|10569.19|10568.2|10568.2|0
1646231350000|2022-03-02 14:29:10|10568.05|10568.05|10567.61|10567.61|10568.05|10568.05|10567.61|10567.61|0
1646231360000|2022-03-02 14:29:20|10567.52|10567.52|10567.52|10567.52|10567.52|10567.52|10567.52|10567.52|0
1646231370000|2022-03-02 14:29:30|10567.74|10567.74|10566.66|10566.66|10567.74|10567.74|10566.66|10566.66|0
1646231390000|2022-03-02 14:29:50|10566.48|10566.48|10564.45|10564.45|10566.48|10566.48|10564.2|10564.2|0
1646231400000|2022-03-02 14:30:00|10564.67|10564.67|10564.42|10564.42|10565.01|10565.01|10564.42|10564.42|0
1646231410000|2022-03-02 14:30:10|10564.88|10564.88|10563.72|10563.72|10564.88|10564.88|10562.83|10562.83|0
1646231420000|2022-03-02 14:30:20|10563.28|10563.28|10563.56|10563.56|10563.56|10563.56|10563.28|10563.28|0
1646231430000|2022-03-02 14:30:30|10563.42|10563.42|10564.13|10564.13|10564.13|10564.13|10563.38|10563.38|0
1646231440000|2022-03-02 14:30:40|10564.02|10564.02|10566.75|10566.75|10566.75|10566.75|10563.83|10563.83|0
1646231450000|2022-03-02 14:30:50|10566.53|10566.53|10564.82|10564.82|10566.53|10566.53|10564.82|10564.82|0
1646231460000|2022-03-02 14:31:00|10564.72|10564.72|10561.01|10561.01|10564.72|10564.72|10561.01|10561.01|0
1646231470000|2022-03-02 14:31:10|10560.85|10560.85|10561.03|10561.03|10561.46|10561.46|10560.85|10560.85|0
1646231480000|2022-03-02 14:31:20|10561.21|10561.21|10560.91|10560.91|10561.21|10561.21|10560.91|10560.91|0
1646231490000|2022-03-02 14:31:30|10561.44|10561.44|10561.49|10561.49|10561.49|10561.49|10561.31|10561.31|0
1646231500000|2022-03-02 14:31:40|10561.71|10561.71|10562.53|10562.53|10562.53|10562.53|10561.71|10561.71|0
1646231510000|2022-03-02 14:31:50|10562.61|10562.61|10563.7|10563.7|10563.7|10563.7|10562.44|10562.44|0
1646231520000|2022-03-02 14:32:00|10562.91|10562.91|10564.88|10564.88|10564.88|10564.88|10562.91|10562.91|0
1646231530000|2022-03-02 14:32:10|10565.31|10565.31|10565.78|10565.78|10565.88|10565.88|10565.31|10565.31|0
1646231540000|2022-03-02 14:32:20|10566.01|10566.01|10566.92|10566.92|10566.92|10566.92|10566.01|10566.01|0
1646231550000|2022-03-02 14:32:30|10566.46|10566.46|10566.45|10566.45|10566.46|10566.46|10566.01|10566.01|0
1646231560000|2022-03-02 14:32:40|10566.23|10566.23|10567|10567|10567|10567|10566.17|10566.17|0
1646231570000|2022-03-02 14:32:50|10567.17|10567.17|10567.26|10567.26|10567.26|10567.26|10567.17|10567.17|0
1646231580000|2022-03-02 14:33:00|10565.94|10565.94|10563.47|10563.47|10565.94|10565.94|10563.47|10563.47|0
1646231590000|2022-03-02 14:33:10|10563.64|10563.64|10556.54|10556.54|10563.89|10563.89|10556.54|10556.54|0
1646231600000|2022-03-02 14:33:20|10555.75|10555.75|10555.51|10555.51|10555.95|10555.95|10555.21|10555.21|0
1646231610000|2022-03-02 14:33:30|10555.7|10555.7|10554.47|10554.47|10555.7|10555.7|10554.38|10554.38|0
1646231620000|2022-03-02 14:33:40|10554.27|10554.27|10554.27|10554.27|10554.27|10554.27|10554.27|10554.27|0
1646231630000|2022-03-02 14:33:50|10554.35|10554.35|10554.26|10554.26|10554.67|10554.67|10554.26|10554.26|0
1646231640000|2022-03-02 14:34:00|10554.12|10554.12|10553.24|10553.24|10556.58|10556.58|10553.24|10553.24|0
1646231650000|2022-03-02 14:34:10|10553.41|10553.41|10552.52|10552.52|10553.41|10553.41|10552.52|10552.52|0
1646231660000|2022-03-02 14:34:20|10551.61|10551.61|10552.08|10552.08|10552.46|10552.46|10551.61|10551.61|0
1646231670000|2022-03-02 14:34:30|10551.93|10551.93|10551.93|10551.93|10551.93|10551.93|10551.93|10551.93|0
1646231680000|2022-03-02 14:34:40|10551.06|10551.06|10551.88|10551.88|10551.88|10551.88|10551.06|10551.06|0
1646231690000|2022-03-02 14:34:50|10551.55|10551.55|10551.55|10551.55|10551.55|10551.55|10551.55|10551.55|0
1646231700000|2022-03-02 14:35:00|10551.74|10551.74|10551.85|10551.85|10551.93|10551.93|10551.62|10551.62|0
1646231710000|2022-03-02 14:35:10|10551.53|10551.53|10550.65|10550.65|10551.53|10551.53|10550.65|10550.65|0
1646231720000|2022-03-02 14:35:20|10551.98|10551.98|10552.19|10552.19|10552.19|10552.19|10551.98|10551.98|0
1646231730000|2022-03-02 14:35:30|10552.55|10552.55|10553.24|10553.24|10553.24|10553.24|10552.55|10552.55|0
1646231740000|2022-03-02 14:35:40|10553.6|10553.6|10555.02|10555.02|10555.97|10555.97|10553.6|10553.6|0
1646231750000|2022-03-02 14:35:50|10554.84|10554.84|10554.41|10554.41|10554.84|10554.84|10554.41|10554.41|0
1646231760000|2022-03-02 14:36:00|10554.63|10554.63|10552.17|10552.17|10554.63|10554.63|10550.59|10550.59|0
1646231770000|2022-03-02 14:36:10|10552.4|10552.4|10552.4|10552.4|10552.4|10552.4|10552.4|10552.4|0
1646231780000|2022-03-02 14:36:20|10552.15|10552.15|10552.68|10552.68|10552.68|10552.68|10551.71|10551.71|0
1646231790000|2022-03-02 14:36:30|10553.47|10553.47|10552.49|10552.49|10553.47|10553.47|10552.49|10552.49|0
1646231800000|2022-03-02 14:36:40|10551.7|10551.7|10551.52|10551.52|10551.7|10551.7|10551.52|10551.52|0
1646231810000|2022-03-02 14:36:50|10550.82|10550.82|10549.51|10549.51|10550.82|10550.82|10549.29|10549.29|0
1646231820000|2022-03-02 14:37:00|10549.84|10549.84|10549.26|10549.26|10550.06|10550.06|10549.26|10549.26|0
1646231830000|2022-03-02 14:37:10|10548.81|10548.81|10547.09|10547.09|10548.81|10548.81|10547.09|10547.09|0
1646231840000|2022-03-02 14:37:20|10546.78|10546.78|10548.74|10548.74|10548.74|10548.74|10546.78|10546.78|0
1646231850000|2022-03-02 14:37:30|10548.93|10548.93|10550.61|10550.61|10550.61|10550.61|10548.61|10548.61|0
1646231860000|2022-03-02 14:37:40|10551.16|10551.16|10551.5|10551.5|10552.04|10552.04|10551.16|10551.16|0
1646231870000|2022-03-02 14:37:50|10551.82|10551.82|10552.23|10552.23|10552.23|10552.23|10551.59|10551.59|0
1646231880000|2022-03-02 14:38:00|10552.1|10552.1|10552.1|10552.1|10552.1|10552.1|10552.1|10552.1|0
1646231890000|2022-03-02 14:38:10|10552.37|10552.37|10552.19|10552.19|10552.37|10552.37|10552.19|10552.19|0
1646231900000|2022-03-02 14:38:20|10551.51|10551.51|10553.89|10553.89|10553.89|10553.89|10551.51|10551.51|0
1646231910000|2022-03-02 14:38:30|10554.12|10554.12|10553.92|10553.92|10554.15|10554.15|10553.92|10553.92|0
1646231920000|2022-03-02 14:38:40|10553.52|10553.52|10553.56|10553.56|10553.56|10553.56|10553.34|10553.34|0
1646231930000|2022-03-02 14:38:50|10553.7|10553.7|10553.7|10553.7|10553.7|10553.7|10553.7|10553.7|0
1646231940000|2022-03-02 14:39:00|10553.93|10553.93|10553.61|10553.61|10553.93|10553.93|10552.99|10552.99|0
1646231950000|2022-03-02 14:39:10|10553.84|10553.84|10553.6|10553.6|10554.06|10554.06|10553.2|10553.2|0
1646231960000|2022-03-02 14:39:20|10552.89|10552.89|10552.45|10552.45|10553.16|10553.16|10552.45|10552.45|0
1646231970000|2022-03-02 14:39:30|10552.23|10552.23|10551.35|10551.35|10552.23|10552.23|10551.21|10551.21|0
1646231980000|2022-03-02 14:39:40|10551.58|10551.58|10550.68|10550.68|10552.04|10552.04|10550.68|10550.68|0
1646231990000|2022-03-02 14:39:50|10550.48|10550.48|10550.48|10550.48|10550.48|10550.48|10550.48|10550.48|0
1646232000000|2022-03-02 14:40:00|10550.04|10550.04|10549.86|10549.86|10550.04|10550.04|10549.86|10549.86|0
1646232010000|2022-03-02 14:40:10|10550.07|10550.07|10551.95|10551.95|10551.95|10551.95|10549.85|10549.85|0
1646232020000|2022-03-02 14:40:20|10552.13|10552.13|10557.66|10557.66|10557.66|10557.66|10552.13|10552.13|0
1646232030000|2022-03-02 14:40:30|10557.88|10557.88|10562.15|10562.15|10562.15|10562.15|10557.88|10557.88|0
1646232040000|2022-03-02 14:40:40|10562.31|10562.31|10567.88|10567.88|10567.88|10567.88|10562.31|10562.31|0
1646232050000|2022-03-02 14:40:50|10568.09|10568.09|10572.8|10572.8|10572.83|10572.83|10568.09|10568.09|0
1646232060000|2022-03-02 14:41:00|10573|10573|10573.74|10573.74|10573.74|10573.74|10572.79|10572.79|0
1646232070000|2022-03-02 14:41:10|10573.97|10573.97|10574.29|10574.29|10574.52|10574.52|10573.31|10573.31|0
1646232080000|2022-03-02 14:41:20|10574.74|10574.74|10574.29|10574.29|10574.74|10574.74|10574.29|10574.29|0
1646232090000|2022-03-02 14:41:30|10574.43|10574.43|10575.44|10575.44|10575.44|10575.44|10574.43|10574.43|0
1646232100000|2022-03-02 14:41:40|10575.72|10575.72|10579.96|10579.96|10579.96|10579.96|10575.72|10575.72|0
1646232110000|2022-03-02 14:41:50|10580.2|10580.2|10581.16|10581.16|10581.16|10581.16|10580.2|10580.2|0
1646232120000|2022-03-02 14:42:00|10581.09|10581.09|10582.19|10582.19|10582.19|10582.19|10581.09|10581.09|0
1646232130000|2022-03-02 14:42:10|10582.05|10582.05|10581.68|10581.68|10582.05|10582.05|10581.68|10581.68|0
1646232140000|2022-03-02 14:42:20|10581.32|10581.32|10581.32|10581.32|10581.32|10581.32|10581.32|10581.32|0
1646232150000|2022-03-02 14:42:30|10582.11|10582.11|10583.99|10583.99|10583.99|10583.99|10582.11|10582.11|0
1646232160000|2022-03-02 14:42:40|10583.76|10583.76|10583.32|10583.32|10583.76|10583.76|10583.32|10583.32|0
1646232170000|2022-03-02 14:42:50|10582.44|10582.44|10582.22|10582.22|10582.44|10582.44|10582.22|10582.22|0
1646232180000|2022-03-02 14:43:00|10583.8|10583.8|10584.8|10584.8|10584.8|10584.8|10583.73|10583.73|0
1646232190000|2022-03-02 14:43:10|10584.37|10584.37|10584.81|10584.81|10584.81|10584.81|10584.37|10584.37|0
1646232200000|2022-03-02 14:43:20|10584.61|10584.61|10583.93|10583.93|10584.61|10584.61|10583.23|10583.23|0
1646232210000|2022-03-02 14:43:30|10584.16|10584.16|10588.5|10588.5|10588.5|10588.5|10584.16|10584.16|0
1646232220000|2022-03-02 14:43:40|10588.71|10588.71|10589.68|10589.68|10589.91|10589.91|10588.71|10588.71|0
1646232230000|2022-03-02 14:43:50|10589.45|10589.45|10585.22|10585.22|10589.45|10589.45|10585.22|10585.22|0
1646232240000|2022-03-02 14:44:00|10584.95|10584.95|10584.8|10584.8|10585.04|10585.04|10584.44|10584.44|0
1646232250000|2022-03-02 14:44:10|10586.38|10586.38|10586.38|10586.38|10586.38|10586.38|10586.38|10586.38|0
1646232270000|2022-03-02 14:44:30|10586.07|10586.07|10585.63|10585.63|10586.07|10586.07|10585.63|10585.63|0
1646232280000|2022-03-02 14:44:40|10585.84|10585.84|10585.59|10585.59|10585.84|10585.84|10585.4|10585.4|0
1646232290000|2022-03-02 14:44:50|10584.94|10584.94|10584.5|10584.5|10585.82|10585.82|10584.5|10584.5|0
1646232300000|2022-03-02 14:45:00|10584.71|10584.71|10583.6|10583.6|10585.28|10585.28|10583.6|10583.6|0
1646232310000|2022-03-02 14:45:10|10583.35|10583.35|10582.41|10582.41|10584.05|10584.05|10582.07|10582.07|0
1646232320000|2022-03-02 14:45:20|10581.51|10581.51|10578.29|10578.29|10581.51|10581.51|10578.29|10578.29|0
1646232330000|2022-03-02 14:45:30|10578.6|10578.6|10577.97|10577.97|10578.6|10578.6|10577.97|10577.97|0
1646232340000|2022-03-02 14:45:40|10577.53|10577.53|10577.62|10577.62|10578.41|10578.41|10577.53|10577.53|0
1646232350000|2022-03-02 14:45:50|10577.82|10577.82|10577.25|10577.25|10577.82|10577.82|10577.25|10577.25|0
1646232360000|2022-03-02 14:46:00|10578.04|10578.04|10578.56|10578.56|10578.56|10578.56|10577.76|10577.76|0
1646232370000|2022-03-02 14:46:10|10578.42|10578.42|10579.73|10579.73|10579.73|10579.73|10578.42|10578.42|0
1646232380000|2022-03-02 14:46:20|10579.52|10579.52|10579.52|10579.52|10579.52|10579.52|10579.52|10579.52|0
1646232390000|2022-03-02 14:46:30|10579.16|10579.16|10579.43|10579.43|10579.43|10579.43|10578.99|10578.99|0
1646232400000|2022-03-02 14:46:40|10579.73|10579.73|10579.73|10579.73|10579.73|10579.73|10579.73|10579.73|0
1646232410000|2022-03-02 14:46:50|10579.88|10579.88|10586.38|10586.38|10586.38|10586.38|10579.73|10579.73|0
1646232420000|2022-03-02 14:47:00|10586.85|10586.85|10586.87|10586.87|10586.87|10586.87|10586.15|10586.15|0
1646232430000|2022-03-02 14:47:10|10586.68|10586.68|10584.92|10584.92|10586.68|10586.68|10584.92|10584.92|0
1646232440000|2022-03-02 14:47:20|10584.2|10584.2|10584.04|10584.04|10584.2|10584.2|10584.04|10584.04|0
1646232450000|2022-03-02 14:47:30|10583.91|10583.91|10584.18|10584.18|10584.18|10584.18|10583.91|10583.91|0
1646232460000|2022-03-02 14:47:40|10583.95|10583.95|10583.95|10583.95|10583.95|10583.95|10583.95|10583.95|0
1646232470000|2022-03-02 14:47:50|10584.38|10584.38|10583.01|10583.01|10584.38|10584.38|10582.92|10582.92|0
1646232480000|2022-03-02 14:48:00|10582.41|10582.41|10583.08|10583.08|10583.08|10583.08|10582.41|10582.41|0
1646232490000|2022-03-02 14:48:10|10582.99|10582.99|10582.99|10582.99|10582.99|10582.99|10582.99|10582.99|0
1646232510000|2022-03-02 14:48:30|10582.88|10582.88|10583.07|10583.07|10583.07|10583.07|10582.88|10582.88|0
1646232520000|2022-03-02 14:48:40|10581.94|10581.94|10581.51|10581.51|10581.94|10581.94|10581.51|10581.51|0
1646232530000|2022-03-02 14:48:50|10581.28|10581.28|10581.28|10581.28|10581.28|10581.28|10581.28|10581.28|0
1646232540000|2022-03-02 14:49:00|10581.5|10581.5|10580.45|10580.45|10581.5|10581.5|10580.45|10580.45|0
1646232550000|2022-03-02 14:49:10|10580.29|10580.29|10580.29|10580.29|10580.29|10580.29|10580.29|10580.29|0
1646232560000|2022-03-02 14:49:20|10581.08|10581.08|10581.52|10581.52|10581.52|10581.52|10581.08|10581.08|0
1646232570000|2022-03-02 14:49:30|10581.67|10581.67|10582.36|10582.36|10582.36|10582.36|10581.67|10581.67|0
1646232580000|2022-03-02 14:49:40|10583.15|10583.15|10583.38|10583.38|10583.38|10583.38|10583.15|10583.15|0
1646232590000|2022-03-02 14:49:50|10583.16|10583.16|10583.39|10583.39|10583.39|10583.39|10583.16|10583.16|0
1646232600000|2022-03-02 14:50:00|10583.18|10583.18|10585.31|10585.31|10585.31|10585.31|10583.18|10583.18|0
1646232610000|2022-03-02 14:50:10|10585.54|10585.54|10584.85|10584.85|10586.19|10586.19|10584.85|10584.85|0
1646232620000|2022-03-02 14:50:20|10584.63|10584.63|10584.72|10584.72|10584.93|10584.93|10584.63|10584.63|0
1646232630000|2022-03-02 14:50:30|10584.36|10584.36|10580.69|10580.69|10584.36|10584.36|10580.69|10580.69|0
1646232650000|2022-03-02 14:50:50|10581.49|10581.49|10581.58|10581.58|10581.58|10581.58|10580.25|10580.25|0
1646232660000|2022-03-02 14:51:00|10581.95|10581.95|10581.89|10581.89|10582.25|10582.25|10581.79|10581.79|0
1646232670000|2022-03-02 14:51:10|10582.11|10582.11|10584.26|10584.26|10585.14|10585.14|10582.11|10582.11|0
1646232680000|2022-03-02 14:51:20|10583.46|10583.46|10583|10583|10583.46|10583.46|10583|10583|0
1646232690000|2022-03-02 14:51:30|10582.21|10582.21|10582.35|10582.35|10583.09|10583.09|10582.21|10582.21|0
1646232700000|2022-03-02 14:51:40|10582.14|10582.14|10581.92|10581.92|10582.14|10582.14|10581.92|10581.92|0
1646232710000|2022-03-02 14:51:50|10581.83|10581.83|10581.46|10581.46|10581.83|10581.83|10581.46|10581.46|0
1646232720000|2022-03-02 14:52:00|10581.23|10581.23|10581.23|10581.23|10581.23|10581.23|10581.23|10581.23|0
1646232730000|2022-03-02 14:52:10|10580.87|10580.87|10580.3|10580.3|10580.87|10580.87|10580.3|10580.3|0
1646232740000|2022-03-02 14:52:20|10580.2|10580.2|10579.57|10579.57|10580.2|10580.2|10579.13|10579.13|0
1646232750000|2022-03-02 14:52:30|10579.93|10579.93|10578.37|10578.37|10579.93|10579.93|10578.37|10578.37|0
1646232760000|2022-03-02 14:52:40|10578.12|10578.12|10577.97|10577.97|10578.12|10578.12|10577.97|10577.97|0
1646232770000|2022-03-02 14:52:50|10578.21|10578.21|10577.88|10577.88|10578.21|10578.21|10577.83|10577.83|0
1646232780000|2022-03-02 14:53:00|10577.45|10577.45|10574.07|10574.07|10577.45|10577.45|10574.07|10574.07|0
1646232790000|2022-03-02 14:53:10|10574.15|10574.15|10573.6|10573.6|10574.15|10574.15|10573.6|10573.6|0
1646232800000|2022-03-02 14:53:20|10573.9|10573.9|10573.69|10573.69|10573.91|10573.91|10573.11|10573.11|0
1646232810000|2022-03-02 14:53:30|10573.52|10573.52|10572.7|10572.7|10573.95|10573.95|10572.7|10572.7|0
1646232830000|2022-03-02 14:53:50|10573.01|10573.01|10573.01|10573.01|10573.01|10573.01|10573.01|10573.01|0
1646232840000|2022-03-02 14:54:00|10573.24|10573.24|10574.53|10574.53|10575.32|10575.32|10573.1|10573.1|0
1646232850000|2022-03-02 14:54:10|10574.85|10574.85|10576.47|10576.47|10576.91|10576.91|10574.85|10574.85|0
1646232860000|2022-03-02 14:54:20|10575.68|10575.68|10575.68|10575.68|10575.68|10575.68|10575.68|10575.68|0
1646232870000|2022-03-02 14:54:30|10575.77|10575.77|10576.74|10576.74|10576.84|10576.84|10575.12|10575.12|0
1646232880000|2022-03-02 14:54:40|10577.53|10577.53|10577.35|10577.35|10577.53|10577.53|10577.35|10577.35|0
1646232890000|2022-03-02 14:54:50|10577.98|10577.98|10580.1|10580.1|10580.1|10580.1|10577.98|10577.98|0
1646232900000|2022-03-02 14:55:00|10580.89|10580.89|10583.94|10583.94|10583.94|10583.94|10580.89|10580.89|0
1646232910000|2022-03-02 14:55:10|10583.06|10583.06|10583.5|10583.5|10583.5|10583.5|10583.06|10583.06|0
1646232920000|2022-03-02 14:55:20|10583.94|10583.94|10584.38|10584.38|10584.38|10584.38|10583.94|10583.94|0
1646232930000|2022-03-02 14:55:30|10584.15|10584.15|10581.5|10581.5|10584.15|10584.15|10581.5|10581.5|0
1646232940000|2022-03-02 14:55:40|10581.94|10581.94|10581.94|10581.94|10581.94|10581.94|10581.94|10581.94|0
1646232950000|2022-03-02 14:55:50|10581.72|10581.72|10581.37|10581.37|10581.72|10581.72|10581.37|10581.37|0
1646232960000|2022-03-02 14:56:00|10581.5|10581.5|10577.14|10577.14|10581.5|10581.5|10577.14|10577.14|0
1646232970000|2022-03-02 14:56:10|10576.68|10576.68|10572.38|10572.38|10576.68|10576.68|10572.38|10572.38|0
1646232980000|2022-03-02 14:56:20|10572.51|10572.51|10570.81|10570.81|10572.51|10572.51|10570.02|10570.02|0
1646232990000|2022-03-02 14:56:30|10571.04|10571.04|10568.46|10568.46|10571.04|10571.04|10568.46|10568.46|0
1646233000000|2022-03-02 14:56:40|10568.03|10568.03|10565.24|10565.24|10568.24|10568.24|10565.24|10565.24|0
1646233010000|2022-03-02 14:56:50|10565.09|10565.09|10560.05|10560.05|10565.09|10565.09|10560.05|10560.05|0
1646233020000|2022-03-02 14:57:00|10559.82|10559.82|10559.44|10559.44|10559.82|10559.82|10558.36|10558.36|0
1646233030000|2022-03-02 14:57:10|10558.75|10558.75|10556.88|10556.88|10558.75|10558.75|10556.09|10556.09|0
1646233040000|2022-03-02 14:57:20|10556.65|10556.65|10556.65|10556.65|10556.65|10556.65|10556.65|10556.65|0
1646233050000|2022-03-02 14:57:30|10556.37|10556.37|10554.59|10554.59|10556.37|10556.37|10554.59|10554.59|0
1646233060000|2022-03-02 14:57:40|10554.45|10554.45|10554.5|10554.5|10554.73|10554.73|10553.68|10553.68|0
1646233070000|2022-03-02 14:57:50|10555.29|10555.29|10557.28|10557.28|10557.28|10557.28|10555.22|10555.22|0
1646233080000|2022-03-02 14:58:00|10557.93|10557.93|10559.56|10559.56|10559.78|10559.78|10557.93|10557.93|0
1646233090000|2022-03-02 14:58:10|10559.33|10559.33|10560.12|10560.12|10560.12|10560.12|10559.33|10559.33|0
1646233100000|2022-03-02 14:58:20|10559.68|10559.68|10559.68|10559.68|10559.68|10559.68|10559.68|10559.68|0
1646233110000|2022-03-02 14:58:30|10558.8|10558.8|10558.8|10558.8|10558.8|10558.8|10558.8|10558.8|0
1646233120000|2022-03-02 14:58:40|10558.6|10558.6|10558.6|10558.6|10558.6|10558.6|10558.6|10558.6|0
1646233130000|2022-03-02 14:58:50|10558.35|10558.35|10558.6|10558.6|10558.6|10558.6|10558.35|10558.35|0
1646233140000|2022-03-02 14:59:00|10559.46|10559.46|10560.74|10560.74|10561.11|10561.11|10559.46|10559.46|0
1646233160000|2022-03-02 14:59:20|10560.05|10560.05|10560.82|10560.82|10561.05|10561.05|10559.61|10559.61|0
1646233170000|2022-03-02 14:59:30|10561.28|10561.28|10561.01|10561.01|10561.28|10561.28|10561.01|10561.01|0
1646233180000|2022-03-02 14:59:40|10561.45|10561.45|10561.07|10561.07|10561.99|10561.99|10561.07|10561.07|0
1646233190000|2022-03-02 14:59:50|10561.63|10561.63|10561.35|10561.35|10561.8|10561.8|10561.35|10561.35|0
1646233200000|2022-03-02 15:00:00|10559.77|10559.77|10559.81|10559.81|10561.47|10561.47|10558.98|10558.98|0
1646233210000|2022-03-02 15:00:10|10560.07|10560.07|10560.65|10560.65|10560.65|10560.65|10560.05|10560.05|0
1646233220000|2022-03-02 15:00:20|10560.79|10560.79|10562.09|10562.09|10562.09|10562.09|10560.79|10560.79|0
1646233230000|2022-03-02 15:00:30|10561.9|10561.9|10561.9|10561.9|10561.9|10561.9|10561.9|10561.9|0
1646233240000|2022-03-02 15:00:40|10561.69|10561.69|10561.82|10561.82|10561.82|10561.82|10561.69|10561.69|0
1646233250000|2022-03-02 15:00:50|10562.02|10562.02|10562.62|10562.62|10562.62|10562.62|10562.02|10562.02|0
1646233260000|2022-03-02 15:01:00|10561.83|10561.83|10564.79|10564.79|10565.21|10565.21|10561.83|10561.83|0
1646233270000|2022-03-02 15:01:10|10564.59|10564.59|10563.56|10563.56|10564.59|10564.59|10563.56|10563.56|0
1646233280000|2022-03-02 15:01:20|10563.33|10563.33|10561.9|10561.9|10563.33|10563.33|10561.72|10561.72|0
1646233290000|2022-03-02 15:01:30|10562.17|10562.17|10559.14|10559.14|10562.17|10562.17|10559.14|10559.14|0
1646233300000|2022-03-02 15:01:40|10558.9|10558.9|10558.38|10558.38|10559.54|10559.54|10558.38|10558.38|0
1646233310000|2022-03-02 15:01:50|10558.7|10558.7|10558.9|10558.9|10558.9|10558.9|10558.7|10558.7|0
1646233320000|2022-03-02 15:02:00|10558.8|10558.8|10557.69|10557.69|10559.16|10559.16|10557.69|10557.69|0
1646233330000|2022-03-02 15:02:10|10557.25|10557.25|10557.83|10557.83|10557.83|10557.83|10557.25|10557.25|0
1646233340000|2022-03-02 15:02:20|10558.27|10558.27|10559.7|10559.7|10559.7|10559.7|10558.27|10558.27|0
1646233350000|2022-03-02 15:02:30|10559.49|10559.49|10561.51|10561.51|10561.51|10561.51|10559.49|10559.49|0
1646233360000|2022-03-02 15:02:40|10561.7|10561.7|10564.99|10564.99|10565.72|10565.72|10561.7|10561.7|0
1646233370000|2022-03-02 15:02:50|10565.22|10565.22|10564.64|10564.64|10565.22|10565.22|10564.41|10564.41|0
1646233380000|2022-03-02 15:03:00|10564.73|10564.73|10560.77|10560.77|10564.73|10564.73|10560.31|10560.31|0
1646233390000|2022-03-02 15:03:10|10560.54|10560.54|10560.54|10560.54|10560.54|10560.54|10560.54|10560.54|0
1646233400000|2022-03-02 15:03:20|10560.69|10560.69|10560.69|10560.69|10560.69|10560.69|10560.69|10560.69|0
1646233410000|2022-03-02 15:03:30|10561.15|10561.15|10561.15|10561.15|10561.15|10561.15|10561.15|10561.15|0
1646233420000|2022-03-02 15:03:40|10560.72|10560.72|10560.64|10560.64|10560.72|10560.72|10560.21|10560.21|0
1646233430000|2022-03-02 15:03:50|10559.85|10559.85|10555.47|10555.47|10559.85|10559.85|10555.47|10555.47|0
1646233440000|2022-03-02 15:04:00|10554.98|10554.98|10554.82|10554.82|10554.98|10554.98|10554.82|10554.82|0
1646233450000|2022-03-02 15:04:10|10553.93|10553.93|10553.93|10553.93|10553.93|10553.93|10553.93|10553.93|0
1646233460000|2022-03-02 15:04:20|10553.72|10553.72|10553.02|10553.02|10553.81|10553.81|10553.02|10553.02|0
1646233470000|2022-03-02 15:04:30|10553.21|10553.21|10556.13|10556.13|10556.13|10556.13|10553.21|10553.21|0
1646233480000|2022-03-02 15:04:40|10555.9|10555.9|10555.9|10555.9|10555.9|10555.9|10555.9|10555.9|0
1646233490000|2022-03-02 15:04:50|10556.69|10556.69|10555.81|10555.81|10556.69|10556.69|10555.81|10555.81|0
1646233500000|2022-03-02 15:05:00|10555.96|10555.96|10556.76|10556.76|10556.76|10556.76|10555.96|10555.96|0
1646233510000|2022-03-02 15:05:10|10556.58|10556.58|10556.4|10556.4|10556.58|10556.58|10556.4|10556.4|0
1646233530000|2022-03-02 15:05:30|10555.73|10555.73|10556.28|10556.28|10556.28|10556.28|10555.73|10555.73|0
1646233540000|2022-03-02 15:05:40|10556.49|10556.49|10555.29|10555.29|10556.49|10556.49|10555.29|10555.29|0
1646233550000|2022-03-02 15:05:50|10554.89|10554.89|10554.44|10554.44|10554.89|10554.89|10554.44|10554.44|0
1646233560000|2022-03-02 15:06:00|10553.9|10553.9|10552.62|10552.62|10553.9|10553.9|10552.62|10552.62|0
1646233570000|2022-03-02 15:06:10|10552.32|10552.32|10544|10544|10552.32|10552.32|10544|10544|0
1646233580000|2022-03-02 15:06:20|10543.77|10543.77|10541.82|10541.82|10543.77|10543.77|10541.82|10541.82|0
1646233590000|2022-03-02 15:06:30|10540.23|10540.23|10536.14|10536.14|10540.23|10540.23|10536.14|10536.14|0
1646233600000|2022-03-02 15:06:40|10536.35|10536.35|10534.66|10534.66|10536.35|10536.35|10534.66|10534.66|0
1646233610000|2022-03-02 15:06:50|10532.35|10532.35|10531.01|10531.01|10532.35|10532.35|10531.01|10531.01|0
1646233620000|2022-03-02 15:07:00|10530.15|10530.15|10529.27|10529.27|10530.15|10530.15|10529.27|10529.27|0
1646233630000|2022-03-02 15:07:10|10529.05|10529.05|10525.74|10525.74|10529.16|10529.16|10525.48|10525.48|0
1646233640000|2022-03-02 15:07:20|10524.82|10524.82|10524.12|10524.12|10524.82|10524.82|10524.12|10524.12|0
1646233650000|2022-03-02 15:07:30|10523.44|10523.44|10523.75|10523.75|10523.75|10523.75|10521.86|10521.86|0
1646233660000|2022-03-02 15:07:40|10524.28|10524.28|10524.1|10524.1|10524.28|10524.28|10524.1|10524.1|0
1646233670000|2022-03-02 15:07:50|10523.75|10523.75|10525.22|10525.22|10525.22|10525.22|10523.75|10523.75|0
1646233680000|2022-03-02 15:08:00|10524.99|10524.99|10520.43|10520.43|10524.99|10524.99|10520.43|10520.43|0
1646233690000|2022-03-02 15:08:10|10520.21|10520.21|10519.12|10519.12|10520.21|10520.21|10518.19|10518.19|0
1646233700000|2022-03-02 15:08:20|10519.34|10519.34|10518.32|10518.32|10519.34|10519.34|10518.32|10518.32|0
1646233710000|2022-03-02 15:08:30|10518.13|10518.13|10514|10514|10518.13|10518.13|10514|10514|0
1646233720000|2022-03-02 15:08:40|10513.91|10513.91|10516.06|10516.06|10516.06|10516.06|10513.89|10513.89|0
1646233730000|2022-03-02 15:08:50|10515.85|10515.85|10517.53|10517.53|10517.53|10517.53|10515.59|10515.59|0
1646233740000|2022-03-02 15:09:00|10517.71|10517.71|10517.74|10517.74|10518.83|10518.83|10517.71|10517.71|0
1646233750000|2022-03-02 15:09:10|10518.62|10518.62|10514.67|10514.67|10518.62|10518.62|10514.67|10514.67|0
1646233760000|2022-03-02 15:09:20|10514.53|10514.53|10510.98|10510.98|10514.53|10514.53|10510.27|10510.27|0
1646233770000|2022-03-02 15:09:30|10509.83|10509.83|10511.02|10511.02|10511.08|10511.08|10509.83|10509.83|0
1646233780000|2022-03-02 15:09:40|10511.81|10511.81|10510.4|10510.4|10511.81|10511.81|10510.4|10510.4|0
1646233790000|2022-03-02 15:09:50|10509.78|10509.78|10510.21|10510.21|10510.21|10510.21|10509.78|10509.78|0
1646233800000|2022-03-02 15:10:00|10510.44|10510.44|10513.36|10513.36|10513.67|10513.67|10510.44|10510.44|0
1646233810000|2022-03-02 15:10:10|10513.58|10513.58|10513.14|10513.14|10514.25|10514.25|10513.14|10513.14|0
1646233820000|2022-03-02 15:10:20|10512.26|10512.26|10511.24|10511.24|10512.26|10512.26|10511.24|10511.24|0
1646233830000|2022-03-02 15:10:30|10510.59|10510.59|10510.52|10510.52|10510.59|10510.59|10510.28|10510.28|0
1646233840000|2022-03-02 15:10:40|10510.3|10510.3|10508.72|10508.72|10510.3|10510.3|10508.72|10508.72|0
1646233850000|2022-03-02 15:10:50|10508.96|10508.96|10508.21|10508.21|10508.96|10508.96|10508.21|10508.21|0
1646233860000|2022-03-02 15:11:00|10506.19|10506.19|10503.31|10503.31|10506.19|10506.19|10503.07|10503.07|0
1646233870000|2022-03-02 15:11:10|10503.4|10503.4|10504.54|10504.54|10505.81|10505.81|10503.4|10503.4|0
1646233880000|2022-03-02 15:11:20|10504.11|10504.11|10503.89|10503.89|10504.52|10504.52|10503.89|10503.89|0
1646233890000|2022-03-02 15:11:30|10504.3|10504.3|10505.61|10505.61|10505.61|10505.61|10504.3|10504.3|0
1646233900000|2022-03-02 15:11:40|10505.52|10505.52|10505.06|10505.06|10505.52|10505.52|10505.06|10505.06|0
1646233910000|2022-03-02 15:11:50|10505.28|10505.28|10506.51|10506.51|10506.51|10506.51|10504.74|10504.74|0
1646233920000|2022-03-02 15:12:00|10506.91|10506.91|10509.61|10509.61|10509.84|10509.84|10506.91|10506.91|0
1646233930000|2022-03-02 15:12:10|10510.23|10510.23|10510.33|10510.33|10510.81|10510.81|10510.23|10510.23|0
1646233950000|2022-03-02 15:12:30|10510.61|10510.61|10511.45|10511.45|10511.45|10511.45|10510.47|10510.47|0
1646233960000|2022-03-02 15:12:40|10511.63|10511.63|10511.72|10511.72|10511.72|10511.72|10511.63|10511.63|0
1646233980000|2022-03-02 15:13:00|10510.93|10510.93|10509.34|10509.34|10510.93|10510.93|10509.34|10509.34|0
1646233990000|2022-03-02 15:13:10|10509.11|10509.11|10508.75|10508.75|10509.11|10509.11|10508.75|10508.75|0
1646234000000|2022-03-02 15:13:20|10510|10510|10509.16|10509.16|10510.5|10510.5|10509.16|10509.16|0
1646234010000|2022-03-02 15:13:30|10509.36|10509.36|10506.85|10506.85|10509.56|10509.56|10506.85|10506.85|0
1646234020000|2022-03-02 15:13:40|10507.29|10507.29|10508.08|10508.08|10508.08|10508.08|10507.29|10507.29|0
1646234030000|2022-03-02 15:13:50|10507.77|10507.77|10507.38|10507.38|10507.77|10507.77|10507.38|10507.38|0
1646234040000|2022-03-02 15:14:00|10507.46|10507.46|10506|10506|10507.46|10507.46|10506|10506|0
1646234050000|2022-03-02 15:14:10|10505.85|10505.85|10506.17|10506.17|10506.17|10506.17|10505.85|10505.85|0
1646234060000|2022-03-02 15:14:20|10506.38|10506.38|10505.46|10505.46|10506.38|10506.38|10505.46|10505.46|0
1646234070000|2022-03-02 15:14:30|10505.23|10505.23|10506.09|10506.09|10506.09|10506.09|10505.23|10505.23|0
1646234080000|2022-03-02 15:14:40|10506.34|10506.34|10505.98|10505.98|10506.34|10506.34|10505.98|10505.98|0
1646234090000|2022-03-02 15:14:50|10505.8|10505.8|10505.8|10505.8|10505.8|10505.8|10505.8|10505.8|0
1646234100000|2022-03-02 15:15:00|10505.2|10505.2|10500.12|10500.12|10505.2|10505.2|10500.12|10500.12|0
1646234110000|2022-03-02 15:15:10|10500.34|10500.34|10500.2|10500.2|10500.34|10500.34|10500.2|10500.2|0
1646234120000|2022-03-02 15:15:20|10499.51|10499.51|10499.29|10499.29|10499.73|10499.73|10499.29|10499.29|0
1646234130000|2022-03-02 15:15:30|10500.08|10500.08|10501.94|10501.94|10501.94|10501.94|10500.08|10500.08|0
1646234140000|2022-03-02 15:15:40|10501.29|10501.29|10501.74|10501.74|10501.74|10501.74|10501.29|10501.29|0
1646234150000|2022-03-02 15:15:50|10501.97|10501.97|10502.66|10502.66|10502.66|10502.66|10501.75|10501.75|0
1646234160000|2022-03-02 15:16:00|10503.1|10503.1|10504.46|10504.46|10504.46|10504.46|10503.1|10503.1|0
1646234170000|2022-03-02 15:16:10|10504.83|10504.83|10505.04|10505.04|10505.24|10505.24|10504.83|10504.83|0
1646234180000|2022-03-02 15:16:20|10504.9|10504.9|10504.59|10504.59|10504.9|10504.9|10504.59|10504.59|0
1646234190000|2022-03-02 15:16:30|10504.44|10504.44|10502.2|10502.2|10504.8|10504.8|10502.2|10502.2|0
1646234200000|2022-03-02 15:16:40|10501.74|10501.74|10499.87|10499.87|10501.74|10501.74|10499.66|10499.66|0
1646234210000|2022-03-02 15:16:50|10500.1|10500.1|10500.28|10500.28|10500.28|10500.28|10500.1|10500.1|0
1646234220000|2022-03-02 15:17:00|10500.71|10500.71|10505.75|10505.75|10505.75|10505.75|10500.71|10500.71|0
1646234230000|2022-03-02 15:17:10|10506.28|10506.28|10505.92|10505.92|10506.6|10506.6|10505.92|10505.92|0
1646234240000|2022-03-02 15:17:20|10506.71|10506.71|10505.16|10505.16|10506.71|10506.71|10505.16|10505.16|0
1646234250000|2022-03-02 15:17:30|10504.93|10504.93|10503.54|10503.54|10504.93|10504.93|10503.54|10503.54|0
1646234270000|2022-03-02 15:17:50|10503.56|10503.56|10504.5|10504.5|10504.5|10504.5|10503.56|10503.56|0
1646234280000|2022-03-02 15:18:00|10505.45|10505.45|10509.95|10509.95|10509.95|10509.95|10505.45|10505.45|0
1646234290000|2022-03-02 15:18:10|10510.14|10510.14|10512.6|10512.6|10512.6|10512.6|10510.14|10510.14|0
1646234300000|2022-03-02 15:18:20|10512.81|10512.81|10514.11|10514.11|10514.11|10514.11|10512.81|10512.81|0
1646234310000|2022-03-02 15:18:30|10513.88|10513.88|10513.88|10513.88|10513.88|10513.88|10513.88|10513.88|0
1646234320000|2022-03-02 15:18:40|10514.16|10514.16|10513.23|10513.23|10514.16|10514.16|10513.15|10513.15|0
1646234330000|2022-03-02 15:18:50|10513.41|10513.41|10513.41|10513.41|10513.41|10513.41|10513.41|10513.41|0
1646234340000|2022-03-02 15:19:00|10512.73|10512.73|10511.49|10511.49|10512.96|10512.96|10511.49|10511.49|0
1646234360000|2022-03-02 15:19:20|10511.05|10511.05|10511.05|10511.05|10511.05|10511.05|10511.05|10511.05|0
1646234370000|2022-03-02 15:19:30|10510.82|10510.82|10507.21|10507.21|10510.82|10510.82|10507.21|10507.21|0
1646234380000|2022-03-02 15:19:40|10507.01|10507.01|10506.7|10506.7|10507.01|10507.01|10506.7|10506.7|0
1646234390000|2022-03-02 15:19:50|10506.78|10506.78|10506.78|10506.78|10506.78|10506.78|10506.78|10506.78|0
1646234400000|2022-03-02 15:20:00|10506.48|10506.48|10505.35|10505.35|10506.48|10506.48|10505.35|10505.35|0
1646234410000|2022-03-02 15:20:10|10505.81|10505.81|10509.42|10509.42|10509.42|10509.42|10505.81|10505.81|0
1646234420000|2022-03-02 15:20:20|10509.05|10509.05|10509.38|10509.38|10510.37|10510.37|10509.05|10509.05|0
1646234430000|2022-03-02 15:20:30|10509.1|10509.1|10507.57|10507.57|10509.1|10509.1|10507.57|10507.57|0
1646234440000|2022-03-02 15:20:40|10507.02|10507.02|10507.02|10507.02|10507.02|10507.02|10507.02|10507.02|0
1646234460000|2022-03-02 15:21:00|10507.24|10507.24|10507.46|10507.46|10507.46|10507.46|10507.24|10507.24|0
1646234470000|2022-03-02 15:21:10|10506.39|10506.39|10506.53|10506.53|10506.53|10506.53|10506.39|10506.39|0
1646234480000|2022-03-02 15:21:20|10506.76|10506.76|10506.76|10506.76|10506.76|10506.76|10506.76|10506.76|0
1646234490000|2022-03-02 15:21:30|10506.6|10506.6|10506.78|10506.78|10506.78|10506.78|10505.81|10505.81|0
1646234500000|2022-03-02 15:21:40|10506.13|10506.13|10507.21|10507.21|10507.21|10507.21|10506.13|10506.13|0
1646234510000|2022-03-02 15:21:50|10506.52|10506.52|10504.88|10504.88|10506.52|10506.52|10504.87|10504.87|0
1646234520000|2022-03-02 15:22:00|10504.01|10504.01|10504.01|10504.01|10504.01|10504.01|10504.01|10504.01|0
1646234530000|2022-03-02 15:22:10|10504.3|10504.3|10504.63|10504.63|10504.63|10504.63|10504.17|10504.17|0
1646234540000|2022-03-02 15:22:20|10504.84|10504.84|10506.12|10506.12|10506.57|10506.57|10504.84|10504.84|0
1646234550000|2022-03-02 15:22:30|10506.2|10506.2|10506.24|10506.24|10506.4|10506.4|10506.2|10506.2|0
1646234560000|2022-03-02 15:22:40|10505.45|10505.45|10505.45|10505.45|10505.45|10505.45|10505.45|10505.45|0
1646234580000|2022-03-02 15:23:00|10506.08|10506.08|10506.16|10506.16|10506.38|10506.38|10506.08|10506.08|0
1646234590000|2022-03-02 15:23:10|10506.42|10506.42|10506.42|10506.42|10506.42|10506.42|10506.42|10506.42|0
1646234600000|2022-03-02 15:23:20|10505.63|10505.63|10504.54|10504.54|10506.2|10506.2|10504.05|10504.05|0
1646234610000|2022-03-02 15:23:30|10504.31|10504.31|10504.31|10504.31|10504.31|10504.31|10504.31|10504.31|0
1646234620000|2022-03-02 15:23:40|10504.15|10504.15|10502.54|10502.54|10504.15|10504.15|10502.54|10502.54|0
1646234630000|2022-03-02 15:23:50|10502.32|10502.32|10500.9|10500.9|10502.32|10502.32|10500.9|10500.9|0
1646234640000|2022-03-02 15:24:00|10500.72|10500.72|10491.71|10491.71|10500.72|10500.72|10491.71|10491.71|0
1646234650000|2022-03-02 15:24:10|10491.55|10491.55|10489.21|10489.21|10491.71|10491.71|10488.8|10488.8|0
1646234660000|2022-03-02 15:24:20|10489.02|10489.02|10489.9|10489.9|10489.9|10489.9|10488.61|10488.61|0
1646234670000|2022-03-02 15:24:30|10489.69|10489.69|10490.1|10490.1|10490.1|10490.1|10489.69|10489.69|0
1646234680000|2022-03-02 15:24:40|10489.99|10489.99|10489.99|10489.99|10489.99|10489.99|10489.99|10489.99|0
1646234690000|2022-03-02 15:24:50|10489.53|10489.53|10489.12|10489.12|10489.53|10489.53|10489.12|10489.12|0
1646234700000|2022-03-02 15:25:00|10488.9|10488.9|10490.56|10490.56|10490.56|10490.56|10488.53|10488.53|0
1646234710000|2022-03-02 15:25:10|10490.34|10490.34|10490.75|10490.75|10490.75|10490.75|10490.34|10490.34|0
1646234730000|2022-03-02 15:25:30|10490.94|10490.94|10490.94|10490.94|10490.94|10490.94|10490.94|10490.94|0
1646234740000|2022-03-02 15:25:40|10491.73|10491.73|10495.24|10495.24|10495.24|10495.24|10491.73|10491.73|0
1646234750000|2022-03-02 15:25:50|10495.47|10495.47|10496.27|10496.27|10496.57|10496.57|10495.47|10495.47|0
1646234760000|2022-03-02 15:26:00|10495.81|10495.81|10495.78|10495.78|10495.9|10495.9|10495.28|10495.28|0
1646234770000|2022-03-02 15:26:10|10495.88|10495.88|10496.43|10496.43|10497.01|10497.01|10495.88|10495.88|0
1646234780000|2022-03-02 15:26:20|10496.07|10496.07|10496.29|10496.29|10496.29|10496.29|10496.07|10496.07|0
1646234800000|2022-03-02 15:26:40|10495.64|10495.64|10496.07|10496.07|10496.07|10496.07|10495.64|10495.64|0
1646234810000|2022-03-02 15:26:50|10495.64|10495.64|10493.07|10493.07|10495.64|10495.64|10493.07|10493.07|0
1646234820000|2022-03-02 15:27:00|10492.71|10492.71|10487.81|10487.81|10493.01|10493.01|10487.81|10487.81|0
1646234830000|2022-03-02 15:27:10|10487.02|10487.02|10486.66|10486.66|10487.02|10487.02|10486.48|10486.48|0
1646234840000|2022-03-02 15:27:20|10486.88|10486.88|10487.01|10487.01|10487.01|10487.01|10486.88|10486.88|0
1646234850000|2022-03-02 15:27:30|10487.33|10487.33|10486.24|10486.24|10487.55|10487.55|10486.24|10486.24|0
1646234860000|2022-03-02 15:27:40|10485.78|10485.78|10485.78|10485.78|10485.78|10485.78|10485.78|10485.78|0
1646234870000|2022-03-02 15:27:50|10485.92|10485.92|10485.62|10485.62|10485.92|10485.92|10485.4|10485.4|0
1646234880000|2022-03-02 15:28:00|10484.83|10484.83|10496.2|10496.2|10496.2|10496.2|10484.83|10484.83|0
1646234890000|2022-03-02 15:28:10|10496.65|10496.65|10507.68|10507.68|10507.68|10507.68|10496.65|10496.65|0
1646234900000|2022-03-02 15:28:20|10507.22|10507.22|10507.18|10507.18|10509.95|10509.95|10506.95|10506.95|0
1646234910000|2022-03-02 15:28:30|10507.05|10507.05|10507.92|10507.92|10507.92|10507.92|10505.6|10505.6|0
1646234920000|2022-03-02 15:28:40|10508.71|10508.71|10512.03|10512.03|10512.03|10512.03|10508.57|10508.57|0
1646234930000|2022-03-02 15:28:50|10511.96|10511.96|10511.35|10511.35|10512.27|10512.27|10511.26|10511.26|0
1646234940000|2022-03-02 15:29:00|10511.56|10511.56|10511.01|10511.01|10511.56|10511.56|10509.78|10509.78|0
1646234950000|2022-03-02 15:29:10|10510.78|10510.78|10513.86|10513.86|10513.86|10513.86|10510.78|10510.78|0
1646234960000|2022-03-02 15:29:20|10513.94|10513.94|10515.7|10515.7|10515.7|10515.7|10513.94|10513.94|0
1646234970000|2022-03-02 15:29:30|10517.12|10517.12|10524.6|10524.6|10524.6|10524.6|10517.12|10517.12|0
1646234980000|2022-03-02 15:29:40|10524.06|10524.06|10520.62|10520.62|10524.06|10524.06|10520.62|10520.62|0
1646234990000|2022-03-02 15:29:50|10520.41|10520.41|10515.56|10515.56|10520.41|10520.41|10515.56|10515.56|0
1646235000000|2022-03-02 15:30:00|10515.11|10515.11|10516.47|10516.47|10516.47|10516.47|10512.43|10512.43|0
1646235010000|2022-03-02 15:30:10|10516.67|10516.67|10518.73|10518.73|10519.14|10519.14|10516.67|10516.67|0
1646235020000|2022-03-02 15:30:20|10519.17|10519.17|10520.23|10520.23|10520.23|10520.23|10519.17|10519.17|0
1646235030000|2022-03-02 15:30:30|10520.45|10520.45|10519.77|10519.77|10520.45|10520.45|10519.77|10519.77|0
1646235040000|2022-03-02 15:30:40|10519.86|10519.86|10517.96|10517.96|10519.86|10519.86|10517.78|10517.78|0
1646235050000|2022-03-02 15:30:50|10517.69|10517.69|10510.75|10510.75|10517.69|10517.69|10510.75|10510.75|0
1646235060000|2022-03-02 15:31:00|10510.29|10510.29|10505.75|10505.75|10510.29|10510.29|10505.75|10505.75|0
1646235070000|2022-03-02 15:31:10|10504.87|10504.87|10504.23|10504.23|10504.87|10504.87|10503.99|10503.99|0
1646235080000|2022-03-02 15:31:20|10504.46|10504.46|10504.46|10504.46|10504.46|10504.46|10504.46|10504.46|0
1646235090000|2022-03-02 15:31:30|10503.38|10503.38|10502.27|10502.27|10503.57|10503.57|10502.27|10502.27|0
1646235100000|2022-03-02 15:31:40|10501.58|10501.58|10501.36|10501.36|10501.58|10501.58|10501.36|10501.36|0
1646235110000|2022-03-02 15:31:50|10501.58|10501.58|10504.48|10504.48|10504.48|10504.48|10501.58|10501.58|0
1646235120000|2022-03-02 15:32:00|10504.94|10504.94|10505.02|10505.02|10506.01|10506.01|10504.94|10504.94|0
1646235130000|2022-03-02 15:32:10|10505.9|10505.9|10505.72|10505.72|10505.9|10505.9|10505.72|10505.72|0
1646235140000|2022-03-02 15:32:20|10504.93|10504.93|10502.35|10502.35|10504.94|10504.94|10502.35|10502.35|0
1646235150000|2022-03-02 15:32:30|10502.89|10502.89|10502.1|10502.1|10502.89|10502.89|10502.1|10502.1|0
1646235160000|2022-03-02 15:32:40|10502.33|10502.33|10502.33|10502.33|10502.33|10502.33|10502.33|10502.33|0
1646235170000|2022-03-02 15:32:50|10502.51|10502.51|10505.88|10505.88|10505.88|10505.88|10502.51|10502.51|0
1646235180000|2022-03-02 15:33:00|10505.09|10505.09|10505.21|10505.21|10505.21|10505.21|10504.91|10504.91|0
1646235190000|2022-03-02 15:33:10|10505.28|10505.28|10505.28|10505.28|10505.28|10505.28|10505.28|10505.28|0
1646235200000|2022-03-02 15:33:20|10505|10505|10505.19|10505.19|10505.19|10505.19|10504.49|10504.49|0
1646235210000|2022-03-02 15:33:30|10505.4|10505.4|10506.82|10506.82|10506.82|10506.82|10505.4|10505.4|0
1646235220000|2022-03-02 15:33:40|10506.63|10506.63|10511.52|10511.52|10511.52|10511.52|10506.63|10506.63|0
1646235230000|2022-03-02 15:33:50|10511.93|10511.93|10513.18|10513.18|10513.18|10513.18|10511.93|10511.93|0
1646235240000|2022-03-02 15:34:00|10513.61|10513.61|10516.88|10516.88|10516.88|10516.88|10513.35|10513.35|0
1646235250000|2022-03-02 15:34:10|10516.65|10516.65|10519.67|10519.67|10520.12|10520.12|10516.65|10516.65|0
1646235260000|2022-03-02 15:34:20|10519.81|10519.81|10522.03|10522.03|10522.2|10522.2|10519.81|10519.81|0
1646235270000|2022-03-02 15:34:30|10521.9|10521.9|10522.63|10522.63|10523.09|10523.09|10521.59|10521.59|0
1646235280000|2022-03-02 15:34:40|10522.77|10522.77|10523.2|10523.2|10523.2|10523.2|10522.77|10522.77|0
1646235290000|2022-03-02 15:34:50|10523.76|10523.76|10523.85|10523.85|10524.13|10524.13|10523.76|10523.76|0
1646235300000|2022-03-02 15:35:00|10523.62|10523.62|10523.3|10523.3|10524.5|10524.5|10523.3|10523.3|0
1646235310000|2022-03-02 15:35:10|10522.99|10522.99|10523.3|10523.3|10523.3|10523.3|10522.99|10522.99|0
1646235320000|2022-03-02 15:35:20|10523.51|10523.51|10522.64|10522.64|10523.51|10523.51|10522.64|10522.64|0
1646235340000|2022-03-02 15:35:40|10522.28|10522.28|10523.15|10523.15|10523.15|10523.15|10521.09|10521.09|0
1646235350000|2022-03-02 15:35:50|10522.7|10522.7|10522.81|10522.81|10523.15|10523.15|10522.18|10522.18|0
1646235360000|2022-03-02 15:36:00|10522.67|10522.67|10524.65|10524.65|10525.35|10525.35|10522.67|10522.67|0
1646235370000|2022-03-02 15:36:10|10524.24|10524.24|10522.26|10522.26|10524.24|10524.24|10521.6|10521.6|0
1646235380000|2022-03-02 15:36:20|10523.05|10523.05|10527.19|10527.19|10527.19|10527.19|10523.05|10523.05|0
1646235390000|2022-03-02 15:36:30|10527.84|10527.84|10527.61|10527.61|10527.84|10527.84|10527.4|10527.4|0
1646235400000|2022-03-02 15:36:40|10527.83|10527.83|10528.18|10528.18|10528.18|10528.18|10527.32|10527.32|0
1646235410000|2022-03-02 15:36:50|10528.4|10528.4|10532.3|10532.3|10532.3|10532.3|10528.4|10528.4|0
1646235420000|2022-03-02 15:37:00|10532.73|10532.73|10536.18|10536.18|10536.18|10536.18|10532.73|10532.73|0
1646235430000|2022-03-02 15:37:10|10535.73|10535.73|10537.63|10537.63|10537.93|10537.93|10535.73|10535.73|0
1646235450000|2022-03-02 15:37:30|10537.4|10537.4|10538.17|10538.17|10538.17|10538.17|10537.4|10537.4|0
1646235460000|2022-03-02 15:37:40|10538.44|10538.44|10539.42|10539.42|10539.65|10539.65|10538.35|10538.35|0
1646235480000|2022-03-02 15:38:00|10539.55|10539.55|10545.78|10545.78|10546.09|10546.09|10539.55|10539.55|0
1646235490000|2022-03-02 15:38:10|10545.95|10545.95|10545.32|10545.32|10545.95|10545.95|10545.32|10545.32|0
1646235500000|2022-03-02 15:38:20|10545.14|10545.14|10543.18|10543.18|10545.14|10545.14|10543.18|10543.18|0
1646235510000|2022-03-02 15:38:30|10543.04|10543.04|10543.26|10543.26|10543.26|10543.26|10543.04|10543.04|0
1646235520000|2022-03-02 15:38:40|10543.41|10543.41|10543.62|10543.62|10543.62|10543.62|10543.4|10543.4|0
1646235530000|2022-03-02 15:38:50|10543.85|10543.85|10547.31|10547.31|10547.31|10547.31|10543.85|10543.85|0
1646235540000|2022-03-02 15:39:00|10547.45|10547.45|10548.75|10548.75|10549.07|10549.07|10547.45|10547.45|0
1646235550000|2022-03-02 15:39:10|10547.96|10547.96|10548.13|10548.13|10548.13|10548.13|10547.96|10547.96|0
1646235560000|2022-03-02 15:39:20|10548.92|10548.92|10548.56|10548.56|10548.92|10548.92|10548.56|10548.56|0
1646235570000|2022-03-02 15:39:30|10548.25|10548.25|10550.01|10550.01|10550.01|10550.01|10548.25|10548.25|0
1646235580000|2022-03-02 15:39:40|10550.23|10550.23|10549.12|10549.12|10550.23|10550.23|10549.12|10549.12|0
1646235590000|2022-03-02 15:39:50|10548.69|10548.69|10548.72|10548.72|10549.37|10549.37|10548.56|10548.56|0
1646235600000|2022-03-02 15:40:00|10548.29|10548.29|10548.17|10548.17|10548.47|10548.47|10548.17|10548.17|0
1646235610000|2022-03-02 15:40:10|10548.47|10548.47|10549.27|10549.27|10549.27|10549.27|10548.47|10548.47|0
1646235620000|2022-03-02 15:40:20|10549.09|10549.09|10546.85|10546.85|10549.09|10549.09|10546.85|10546.85|0
1646235630000|2022-03-02 15:40:30|10546.63|10546.63|10544.69|10544.69|10546.63|10546.63|10544.69|10544.69|0
1646235640000|2022-03-02 15:40:40|10545.01|10545.01|10546.66|10546.66|10546.66|10546.66|10545.01|10545.01|0
1646235650000|2022-03-02 15:40:50|10546.29|10546.29|10545.35|10545.35|10546.29|10546.29|10545.35|10545.35|0
1646235660000|2022-03-02 15:41:00|10545.55|10545.55|10544.54|10544.54|10545.55|10545.55|10544.31|10544.31|0
1646235670000|2022-03-02 15:41:10|10544.85|10544.85|10544.85|10544.85|10544.85|10544.85|10544.85|10544.85|0
1646235680000|2022-03-02 15:41:20|10544.41|10544.41|10544.18|10544.18|10544.41|10544.41|10544.18|10544.18|0
1646235710000|2022-03-02 15:41:50|10543.39|10543.39|10542.26|10542.26|10543.39|10543.39|10542.26|10542.26|0
1646235720000|2022-03-02 15:42:00|10541.63|10541.63|10541.63|10541.63|10541.63|10541.63|10541.63|10541.63|0
1646235730000|2022-03-02 15:42:10|10541.33|10541.33|10540.87|10540.87|10541.33|10541.33|10540.87|10540.87|0
1646235740000|2022-03-02 15:42:20|10541.08|10541.08|10543.61|10543.61|10543.61|10543.61|10541.08|10541.08|0
1646235750000|2022-03-02 15:42:30|10543.84|10543.84|10538.77|10538.77|10543.84|10543.84|10538.77|10538.77|0
1646235760000|2022-03-02 15:42:40|10537.87|10537.87|10536.4|10536.4|10537.87|10537.87|10536.4|10536.4|0
1646235770000|2022-03-02 15:42:50|10536.21|10536.21|10532.85|10532.85|10536.47|10536.47|10532.53|10532.53|0
1646235780000|2022-03-02 15:43:00|10532.62|10532.62|10531.96|10531.96|10532.62|10532.62|10531.52|10531.52|0
1646235790000|2022-03-02 15:43:10|10531.88|10531.88|10531.55|10531.55|10531.88|10531.88|10531|10531|0
1646235800000|2022-03-02 15:43:20|10531.33|10531.33|10531.1|10531.1|10531.33|10531.33|10531.1|10531.1|0
1646235810000|2022-03-02 15:43:30|10530.87|10530.87|10530.87|10530.87|10530.87|10530.87|10530.87|10530.87|0
1646235820000|2022-03-02 15:43:40|10531.24|10531.24|10534.61|10534.61|10534.61|10534.61|10531.24|10531.24|0
1646235830000|2022-03-02 15:43:50|10535.07|10535.07|10534.99|10534.99|10536.64|10536.64|10534.99|10534.99|0
1646235840000|2022-03-02 15:44:00|10535.4|10535.4|10536.05|10536.05|10536.05|10536.05|10535.4|10535.4|0
1646235850000|2022-03-02 15:44:10|10536.49|10536.49|10537.6|10537.6|10537.6|10537.6|10536.49|10536.49|0
1646235860000|2022-03-02 15:44:20|10537.37|10537.37|10538.35|10538.35|10538.35|10538.35|10537.37|10537.37|0
1646235870000|2022-03-02 15:44:30|10538.56|10538.56|10538.27|10538.27|10538.56|10538.56|10538.27|10538.27|0
1646235880000|2022-03-02 15:44:40|10536.63|10536.63|10535.82|10535.82|10536.77|10536.77|10535.82|10535.82|0
1646235890000|2022-03-02 15:44:50|10535.74|10535.74|10534.79|10534.79|10535.74|10535.74|10534.79|10534.79|0
1646235900000|2022-03-02 15:45:00|10534.35|10534.35|10535.5|10535.5|10535.5|10535.5|10534.35|10534.35|0
1646235910000|2022-03-02 15:45:10|10535.36|10535.36|10536.15|10536.15|10536.15|10536.15|10535.36|10535.36|0
1646235920000|2022-03-02 15:45:20|10535.95|10535.95|10535.82|10535.82|10535.95|10535.95|10535.82|10535.82|0
1646235930000|2022-03-02 15:45:30|10535.38|10535.38|10531.2|10531.2|10535.38|10535.38|10530.88|10530.88|0
1646235940000|2022-03-02 15:45:40|10530.41|10530.41|10530.41|10530.41|10530.63|10530.63|10530.41|10530.41|0
1646235950000|2022-03-02 15:45:50|10530.72|10530.72|10532.16|10532.16|10532.38|10532.38|10530.72|10530.72|0
1646235960000|2022-03-02 15:46:00|10531.93|10531.93|10531.2|10531.2|10531.93|10531.93|10530.98|10530.98|0
1646235970000|2022-03-02 15:46:10|10531.03|10531.03|10526.76|10526.76|10531.03|10531.03|10526.76|10526.76|0
1646235980000|2022-03-02 15:46:20|10526.31|10526.31|10526.2|10526.2|10527.51|10527.51|10526.01|10526.01|0
1646235990000|2022-03-02 15:46:30|10526|10526|10525.98|10525.98|10526.07|10526.07|10525.63|10525.63|0
1646236000000|2022-03-02 15:46:40|10525.27|10525.27|10522.31|10522.31|10525.27|10525.27|10522.31|10522.31|0
1646236010000|2022-03-02 15:46:50|10521.9|10521.9|10521.81|10521.81|10521.9|10521.9|10520.65|10520.65|0
1646236020000|2022-03-02 15:47:00|10523.84|10523.84|10523.77|10523.77|10524.69|10524.69|10523.62|10523.62|0
1646236030000|2022-03-02 15:47:10|10523.6|10523.6|10522.18|10522.18|10523.6|10523.6|10522.18|10522.18|0
1646236040000|2022-03-02 15:47:20|10522.72|10522.72|10522.72|10522.72|10523.27|10523.27|10522.43|10522.43|0
1646236050000|2022-03-02 15:47:30|10523.16|10523.16|10524.25|10524.25|10524.25|10524.25|10523.16|10523.16|0
1646236060000|2022-03-02 15:47:40|10524.02|10524.02|10525.07|10525.07|10525.07|10525.07|10524.02|10524.02|0
1646236070000|2022-03-02 15:47:50|10525.26|10525.26|10526.51|10526.51|10526.65|10526.65|10525.26|10525.26|0
1646236080000|2022-03-02 15:48:00|10526.35|10526.35|10525.01|10525.01|10526.57|10526.57|10525.01|10525.01|0
1646236090000|2022-03-02 15:48:10|10525.21|10525.21|10525.45|10525.45|10525.45|10525.45|10525.21|10525.21|0
1646236100000|2022-03-02 15:48:20|10525.81|10525.81|10528.87|10528.87|10528.87|10528.87|10525.81|10525.81|0
1646236110000|2022-03-02 15:48:30|10529.05|10529.05|10529.88|10529.88|10529.88|10529.88|10528.03|10528.03|0
1646236120000|2022-03-02 15:48:40|10530.15|10530.15|10535.71|10535.71|10535.87|10535.87|10530.15|10530.15|0
1646236130000|2022-03-02 15:48:50|10536.13|10536.13|10535.09|10535.09|10536.13|10536.13|10535.09|10535.09|0
1646236140000|2022-03-02 15:49:00|10535.28|10535.28|10532.08|10532.08|10535.28|10535.28|10531.94|10531.94|0
1646236150000|2022-03-02 15:49:10|10531.98|10531.98|10533.46|10533.46|10533.46|10533.46|10531.76|10531.76|0
1646236160000|2022-03-02 15:49:20|10533.64|10533.64|10534.61|10534.61|10534.61|10534.61|10533.64|10533.64|0
1646236170000|2022-03-02 15:49:30|10534.77|10534.77|10536.48|10536.48|10536.48|10536.48|10534.77|10534.77|0
1646236180000|2022-03-02 15:49:40|10537.36|10537.36|10537.48|10537.48|10538.21|10538.21|10537.36|10537.36|0
1646236190000|2022-03-02 15:49:50|10537.3|10537.3|10532.84|10532.84|10537.3|10537.3|10532.76|10532.76|0
1646236210000|2022-03-02 15:50:10|10533.07|10533.07|10533.07|10533.07|10533.07|10533.07|10533.07|10533.07|0
1646236220000|2022-03-02 15:50:20|10533.53|10533.53|10533.53|10533.53|10533.53|10533.53|10533.53|10533.53|0
1646236230000|2022-03-02 15:50:30|10533.64|10533.64|10536.33|10536.33|10536.53|10536.53|10533.64|10533.64|0
1646236240000|2022-03-02 15:50:40|10536.54|10536.54|10535.57|10535.57|10536.72|10536.72|10535.57|10535.57|0
1646236250000|2022-03-02 15:50:50|10536.01|10536.01|10539.17|10539.17|10539.17|10539.17|10536.01|10536.01|0
1646236260000|2022-03-02 15:51:00|10539.48|10539.48|10540.98|10540.98|10540.98|10540.98|10539.29|10539.29|0
1646236270000|2022-03-02 15:51:10|10540.84|10540.84|10539.13|10539.13|10540.84|10540.84|10539.13|10539.13|0
1646236280000|2022-03-02 15:51:20|10538.81|10538.81|10537.9|10537.9|10538.81|10538.81|10537.9|10537.9|0
1646236290000|2022-03-02 15:51:30|10536.58|10536.58|10533.97|10533.97|10536.58|10536.58|10533.97|10533.97|0
1646236310000|2022-03-02 15:51:50|10533.34|10533.34|10530.45|10530.45|10533.34|10533.34|10530.45|10530.45|0
1646236320000|2022-03-02 15:52:00|10530.5|10530.5|10530.37|10530.37|10530.5|10530.5|10530.37|10530.37|0
1646236330000|2022-03-02 15:52:10|10530.26|10530.26|10530.44|10530.44|10530.44|10530.44|10530.26|10530.26|0
1646236340000|2022-03-02 15:52:20|10530.14|10530.14|10526.98|10526.98|10530.14|10530.14|10526.98|10526.98|0
1646236350000|2022-03-02 15:52:30|10526.54|10526.54|10525.55|10525.55|10526.54|10526.54|10525.55|10525.55|0
1646236360000|2022-03-02 15:52:40|10525.29|10525.29|10525.13|10525.13|10525.34|10525.34|10524.91|10524.91|0
1646236370000|2022-03-02 15:52:50|10524.33|10524.33|10527.41|10527.41|10527.41|10527.41|10524.33|10524.33|0
1646236380000|2022-03-02 15:53:00|10527.87|10527.87|10533.33|10533.33|10533.33|10533.33|10527.87|10527.87|0
1646236390000|2022-03-02 15:53:10|10533.13|10533.13|10533.48|10533.48|10533.48|10533.48|10533.13|10533.13|0
1646236400000|2022-03-02 15:53:20|10533.27|10533.27|10533.89|10533.89|10533.89|10533.89|10533.27|10533.27|0
1646236410000|2022-03-02 15:53:30|10533.43|10533.43|10531.98|10531.98|10533.43|10533.43|10531.98|10531.98|0
1646236420000|2022-03-02 15:53:40|10532.22|10532.22|10530.56|10530.56|10532.22|10532.22|10530.56|10530.56|0
1646236430000|2022-03-02 15:53:50|10529.15|10529.15|10526.46|10526.46|10529.15|10529.15|10526.46|10526.46|0
1646236440000|2022-03-02 15:54:00|10526.66|10526.66|10520.41|10520.41|10526.66|10526.66|10520.41|10520.41|0
1646236450000|2022-03-02 15:54:10|10520.25|10520.25|10518.13|10518.13|10520.25|10520.25|10518.13|10518.13|0
1646236460000|2022-03-02 15:54:20|10517.27|10517.27|10517.04|10517.04|10517.27|10517.27|10517.04|10517.04|0
1646236470000|2022-03-02 15:54:30|10517.22|10517.22|10517.33|10517.33|10517.86|10517.86|10517.22|10517.22|0
1646236480000|2022-03-02 15:54:40|10517.02|10517.02|10517.97|10517.97|10517.97|10517.97|10517.02|10517.02|0
1646236490000|2022-03-02 15:54:50|10517.73|10517.73|10516.21|10516.21|10517.73|10517.73|10516.21|10516.21|0
1646236500000|2022-03-02 15:55:00|10516.02|10516.02|10515.91|10515.91|10516.02|10516.02|10515.68|10515.68|0
1646236510000|2022-03-02 15:55:10|10514.33|10514.33|10515.64|10515.64|10515.84|10515.84|10514.33|10514.33|0
1646236520000|2022-03-02 15:55:20|10515.18|10515.18|10515.18|10515.18|10515.18|10515.18|10515.18|10515.18|0
1646236530000|2022-03-02 15:55:30|10514.39|10514.39|10513.73|10513.73|10514.39|10514.39|10513.55|10513.55|0
1646236540000|2022-03-02 15:55:40|10514.42|10514.42|10514.79|10514.79|10514.79|10514.79|10514.42|10514.42|0
1646236550000|2022-03-02 15:55:50|10515.22|10515.22|10514.98|10514.98|10516.13|10516.13|10514.55|10514.55|0
1646236560000|2022-03-02 15:56:00|10514.87|10514.87|10516.19|10516.19|10516.19|10516.19|10514.87|10514.87|0
1646236570000|2022-03-02 15:56:10|10516|10516|10517.57|10517.57|10517.72|10517.72|10516|10516|0
1646236580000|2022-03-02 15:56:20|10517.73|10517.73|10520.4|10520.4|10520.63|10520.63|10517.73|10517.73|0
1646236590000|2022-03-02 15:56:30|10520.7|10520.7|10520.05|10520.05|10520.7|10520.7|10519.78|10519.78|0
1646236600000|2022-03-02 15:56:40|10520.36|10520.36|10522.48|10522.48|10522.48|10522.48|10520.36|10520.36|0
1646236610000|2022-03-02 15:56:50|10522.85|10522.85|10524.15|10524.15|10524.15|10524.15|10522.85|10522.85|0
1646236620000|2022-03-02 15:57:00|10523.36|10523.36|10523.18|10523.18|10523.36|10523.36|10523.18|10523.18|0
1646236630000|2022-03-02 15:57:10|10522.81|10522.81|10522.26|10522.26|10522.81|10522.81|10522.04|10522.04|0
1646236640000|2022-03-02 15:57:20|10522.66|10522.66|10522.26|10522.26|10522.88|10522.88|10522.26|10522.26|0
1646236650000|2022-03-02 15:57:30|10522.4|10522.4|10527.84|10527.84|10527.84|10527.84|10522.4|10522.4|0
1646236660000|2022-03-02 15:57:40|10528.07|10528.07|10527.72|10527.72|10528.51|10528.51|10527.72|10527.72|0
1646236670000|2022-03-02 15:57:50|10527.9|10527.9|10527.9|10527.9|10527.9|10527.9|10527.9|10527.9|0
1646236680000|2022-03-02 15:58:00|10527.46|10527.46|10528.19|10528.19|10528.19|10528.19|10527.46|10527.46|0
1646236690000|2022-03-02 15:58:10|10528.39|10528.39|10530.29|10530.29|10530.29|10530.29|10528.39|10528.39|0
1646236700000|2022-03-02 15:58:20|10530.52|10530.52|10530.73|10530.73|10530.93|10530.93|10530.52|10530.52|0
1646236720000|2022-03-02 15:58:40|10530.5|10530.5|10529.88|10529.88|10530.5|10530.5|10529.88|10529.88|0
1646236730000|2022-03-02 15:58:50|10529.65|10529.65|10527.11|10527.11|10529.65|10529.65|10527.11|10527.11|0
1646236740000|2022-03-02 15:59:00|10527.49|10527.49|10526.55|10526.55|10527.49|10527.49|10526.55|10526.55|0
1646236750000|2022-03-02 15:59:10|10525.76|10525.76|10525.76|10525.76|10525.76|10525.76|10525.76|10525.76|0
1646236760000|2022-03-02 15:59:20|10526.19|10526.19|10525.8|10525.8|10526.19|10526.19|10525.8|10525.8|0
1646236780000|2022-03-02 15:59:40|10525.57|10525.57|10525.57|10525.57|10525.57|10525.57|10525.57|10525.57|0
1646236790000|2022-03-02 15:59:50|10525.12|10525.12|10524.99|10524.99|10525.12|10525.12|10524.99|10524.99|0
1646236800000|2022-03-02 16:00:00|10524.53|10524.53|10524.24|10524.24|10524.53|10524.53|10524.24|10524.24|0
1646236810000|2022-03-02 16:00:10|10524.46|10524.46|10524.46|10524.46|10524.46|10524.46|10524.46|10524.46|0
1646236820000|2022-03-02 16:00:20|10525.25|10525.25|10525.25|10525.25|10525.25|10525.25|10525.25|10525.25|0
1646236830000|2022-03-02 16:00:30|10525.07|10525.07|10525.07|10525.07|10525.07|10525.07|10525.07|10525.07|0
1646236840000|2022-03-02 16:00:40|10524.71|10524.71|10524.93|10524.93|10524.93|10524.93|10524.48|10524.48|0
1646236850000|2022-03-02 16:00:50|10524.49|10524.49|10524.43|10524.43|10524.72|10524.72|10524.37|10524.37|0
1646236860000|2022-03-02 16:01:00|10523.64|10523.64|10523.41|10523.41|10524.02|10524.02|10523.41|10523.41|0
1646236870000|2022-03-02 16:01:10|10524.2|10524.2|10524.66|10524.66|10524.81|10524.81|10524.2|10524.2|0
1646236880000|2022-03-02 16:01:20|10524.53|10524.53|10524.53|10524.53|10524.53|10524.53|10524.53|10524.53|0
1646236890000|2022-03-02 16:01:30|10525.08|10525.08|10525.3|10525.3|10525.3|10525.3|10525.08|10525.08|0
1646236900000|2022-03-02 16:01:40|10525.51|10525.51|10526.02|10526.02|10526.2|10526.2|10525.51|10525.51|0
1646236910000|2022-03-02 16:01:50|10526.46|10526.46|10527.25|10527.25|10527.25|10527.25|10526.46|10526.46|0
1646236920000|2022-03-02 16:02:00|10527.44|10527.44|10527.75|10527.75|10527.98|10527.98|10527.44|10527.44|0
1646236930000|2022-03-02 16:02:10|10527.08|10527.08|10526.73|10526.73|10527.21|10527.21|10526.51|10526.51|0
1646236940000|2022-03-02 16:02:20|10526.87|10526.87|10545.33|10545.33|10545.33|10545.33|10526.87|10526.87|0
1646236950000|2022-03-02 16:02:30|10545.46|10545.46|10549.84|10549.84|10550.3|10550.3|10545.46|10545.46|0
1646236960000|2022-03-02 16:02:40|10551.51|10551.51|10551.25|10551.25|10554.37|10554.37|10551.04|10551.04|0
1646236970000|2022-03-02 16:02:50|10551.69|10551.69|10553.39|10553.39|10553.39|10553.39|10551.06|10551.06|0
1646236980000|2022-03-02 16:03:00|10552.95|10552.95|10562.69|10562.69|10562.69|10562.69|10552.95|10552.95|0
1646236990000|2022-03-02 16:03:10|10562.91|10562.91|10567.92|10567.92|10567.92|10567.92|10562.41|10562.41|0
1646237000000|2022-03-02 16:03:20|10568.38|10568.38|10571|10571|10571.1|10571.1|10568.38|10568.38|0
1646237010000|2022-03-02 16:03:30|10570.87|10570.87|10568.47|10568.47|10570.87|10570.87|10568.47|10568.47|0
1646237020000|2022-03-02 16:03:40|10569.17|10569.17|10569.46|10569.46|10569.46|10569.46|10566|10566|0
1646237030000|2022-03-02 16:03:50|10569.75|10569.75|10571.28|10571.28|10572.79|10572.79|10569.75|10569.75|0
1646237040000|2022-03-02 16:04:00|10571.81|10571.81|10579.09|10579.09|10579.09|10579.09|10571.81|10571.81|0
1646237050000|2022-03-02 16:04:10|10579.62|10579.62|10579.96|10579.96|10580.28|10580.28|10579.35|10579.35|0
1646237060000|2022-03-02 16:04:20|10579.73|10579.73|10579.95|10579.95|10579.95|10579.95|10579.73|10579.73|0
1646237070000|2022-03-02 16:04:30|10579.73|10579.73|10576.66|10576.66|10579.73|10579.73|10576.66|10576.66|0
1646237090000|2022-03-02 16:04:50|10577.56|10577.56|10578.91|10578.91|10579.28|10579.28|10577.34|10577.34|0
1646237100000|2022-03-02 16:05:00|10579.22|10579.22|10585.15|10585.15|10585.15|10585.15|10579.22|10579.22|0
1646237110000|2022-03-02 16:05:10|10584.96|10584.96|10577.11|10577.11|10584.96|10584.96|10576.04|10576.04|0
1646237120000|2022-03-02 16:05:20|10576.72|10576.72|10573.98|10573.98|10576.72|10576.72|10573.98|10573.98|0
1646237130000|2022-03-02 16:05:30|10573.19|10573.19|10574.69|10574.69|10575.06|10575.06|10573.19|10573.19|0
1646237140000|2022-03-02 16:05:40|10574.92|10574.92|10575.67|10575.67|10575.67|10575.67|10574.92|10574.92|0
1646237150000|2022-03-02 16:05:50|10575.99|10575.99|10577.17|10577.17|10577.17|10577.17|10575.99|10575.99|0
1646237160000|2022-03-02 16:06:00|10577.96|10577.96|10579.81|10579.81|10579.99|10579.99|10577.96|10577.96|0
1646237170000|2022-03-02 16:06:10|10580.18|10580.18|10583.37|10583.37|10583.37|10583.37|10580.18|10580.18|0
1646237180000|2022-03-02 16:06:20|10583.56|10583.56|10593.6|10593.6|10593.6|10593.6|10583.56|10583.56|0
1646237190000|2022-03-02 16:06:30|10593.16|10593.16|10593.3|10593.3|10594.19|10594.19|10593.16|10593.16|0
1646237200000|2022-03-02 16:06:40|10593.07|10593.07|10590.22|10590.22|10593.48|10593.48|10590.22|10590.22|0
1646237210000|2022-03-02 16:06:50|10590.08|10590.08|10587.96|10587.96|10590.08|10590.08|10587.96|10587.96|0
1646237220000|2022-03-02 16:07:00|10587.73|10587.73|10587.9|10587.9|10587.9|10587.9|10586.81|10586.81|0
1646237230000|2022-03-02 16:07:10|10588.25|10588.25|10585.8|10585.8|10588.45|10588.45|10585.8|10585.8|0
1646237240000|2022-03-02 16:07:20|10585.36|10585.36|10584.73|10584.73|10587.04|10587.04|10584.29|10584.29|0
1646237250000|2022-03-02 16:07:30|10584.49|10584.49|10583.94|10583.94|10584.83|10584.83|10583.94|10583.94|0
1646237260000|2022-03-02 16:07:40|10583.75|10583.75|10583.75|10583.75|10583.75|10583.75|10583.75|10583.75|0
1646237270000|2022-03-02 16:07:50|10583.57|10583.57|10583.22|10583.22|10583.57|10583.57|10583.11|10583.11|0
1646237280000|2022-03-02 16:08:00|10583.66|10583.66|10584.08|10584.08|10584.82|10584.82|10583.66|10583.66|0
1646237290000|2022-03-02 16:08:10|10584.87|10584.87|10585.96|10585.96|10585.96|10585.96|10584.64|10584.64|0
1646237300000|2022-03-02 16:08:20|10586.18|10586.18|10587.52|10587.52|10587.7|10587.7|10586.18|10586.18|0
1646237310000|2022-03-02 16:08:30|10587.06|10587.06|10584.55|10584.55|10587.94|10587.94|10584.55|10584.55|0
1646237320000|2022-03-02 16:08:40|10584.4|10584.4|10582.72|10582.72|10584.4|10584.4|10582.41|10582.41|0
1646237330000|2022-03-02 16:08:50|10582.19|10582.19|10581.29|10581.29|10582.19|10582.19|10581.29|10581.29|0
1646237340000|2022-03-02 16:09:00|10581.73|10581.73|10582.51|10582.51|10582.74|10582.74|10581.3|10581.3|0
1646237350000|2022-03-02 16:09:10|10582.2|10582.2|10583.71|10583.71|10584.38|10584.38|10581.88|10581.88|0
1646237360000|2022-03-02 16:09:20|10584.03|10584.03|10583.46|10583.46|10584.25|10584.25|10583.46|10583.46|0
1646237370000|2022-03-02 16:09:30|10583.27|10583.27|10583.27|10583.27|10583.27|10583.27|10583.27|10583.27|0
1646237380000|2022-03-02 16:09:40|10583.36|10583.36|10584.16|10584.16|10584.95|10584.95|10583.18|10583.18|0
1646237390000|2022-03-02 16:09:50|10583.72|10583.72|10582.38|10582.38|10583.72|10583.72|10582.38|10582.38|0
1646237400000|2022-03-02 16:10:00|10581.59|10581.59|10578.8|10578.8|10581.59|10581.59|10578.8|10578.8|0
1646237410000|2022-03-02 16:10:10|10578.28|10578.28|10575.74|10575.74|10578.28|10578.28|10575.74|10575.74|0
1646237420000|2022-03-02 16:10:20|10575.97|10575.97|10574.16|10574.16|10575.97|10575.97|10574.16|10574.16|0
1646237430000|2022-03-02 16:10:30|10573.72|10573.72|10574.76|10574.76|10575.23|10575.23|10573.41|10573.41|0
1646237440000|2022-03-02 16:10:40|10574.54|10574.54|10577.41|10577.41|10577.41|10577.41|10574.31|10574.31|0
1646237450000|2022-03-02 16:10:50|10577.55|10577.55|10577.71|10577.71|10577.71|10577.71|10577.32|10577.32|0
1646237460000|2022-03-02 16:11:00|10577.94|10577.94|10577.05|10577.05|10578.38|10578.38|10577.05|10577.05|0
1646237470000|2022-03-02 16:11:10|10576.83|10576.83|10576.65|10576.65|10576.83|10576.83|10576.38|10576.38|0
1646237480000|2022-03-02 16:11:20|10576.07|10576.07|10575.49|10575.49|10576.28|10576.28|10575.49|10575.49|0
1646237490000|2022-03-02 16:11:30|10575.29|10575.29|10575.08|10575.08|10575.29|10575.29|10574.84|10574.84|0
1646237500000|2022-03-02 16:11:40|10575.3|10575.3|10575.76|10575.76|10577.01|10577.01|10575.3|10575.3|0
1646237510000|2022-03-02 16:11:50|10575.62|10575.62|10576.52|10576.52|10576.52|10576.52|10575.62|10575.62|0
1646237520000|2022-03-02 16:12:00|10576.83|10576.83|10577.42|10577.42|10577.42|10577.42|10576.83|10576.83|0
1646237530000|2022-03-02 16:12:10|10577.73|10577.73|10576.97|10576.97|10578.04|10578.04|10576.97|10576.97|0
1646237540000|2022-03-02 16:12:20|10576.52|10576.52|10576.33|10576.33|10576.52|10576.52|10576.33|10576.33|0
1646237550000|2022-03-02 16:12:30|10576.25|10576.25|10578.05|10578.05|10578.05|10578.05|10576.25|10576.25|0
1646237560000|2022-03-02 16:12:40|10577.64|10577.64|10579.84|10579.84|10579.84|10579.84|10577.42|10577.42|0
1646237570000|2022-03-02 16:12:50|10580.29|10580.29|10582.26|10582.26|10582.26|10582.26|10580.29|10580.29|0
1646237580000|2022-03-02 16:13:00|10582.53|10582.53|10580.98|10580.98|10582.53|10582.53|10580.98|10580.98|0
1646237600000|2022-03-02 16:13:20|10581.3|10581.3|10579.51|10579.51|10581.3|10581.3|10579.51|10579.51|0
1646237610000|2022-03-02 16:13:30|10578.82|10578.82|10578.82|10578.82|10578.82|10578.82|10578.82|10578.82|0
1646237620000|2022-03-02 16:13:40|10579.26|10579.26|10577.71|10577.71|10579.26|10579.26|10577.71|10577.71|0
1646237630000|2022-03-02 16:13:50|10577.93|10577.93|10578.33|10578.33|10578.43|10578.43|10577.74|10577.74|0
1646237640000|2022-03-02 16:14:00|10578.64|10578.64|10578.82|10578.82|10578.82|10578.82|10578.64|10578.64|0
1646237650000|2022-03-02 16:14:10|10578.59|10578.59|10578.72|10578.72|10578.79|10578.79|10578.26|10578.26|0
1646237660000|2022-03-02 16:14:20|10578.55|10578.55|10581.3|10581.3|10581.3|10581.3|10578.55|10578.55|0
1646237670000|2022-03-02 16:14:30|10581.52|10581.52|10582.69|10582.69|10582.69|10582.69|10581.52|10581.52|0
1646237680000|2022-03-02 16:14:40|10583.03|10583.03|10583.13|10583.13|10583.13|10583.13|10582.59|10582.59|0
1646237690000|2022-03-02 16:14:50|10583.36|10583.36|10582.91|10582.91|10583.59|10583.59|10582.91|10582.91|0
1646237700000|2022-03-02 16:15:00|10583.09|10583.09|10583.53|10583.53|10583.53|10583.53|10582.9|10582.9|0
1646237710000|2022-03-02 16:15:10|10583.3|10583.3|10586.87|10586.87|10586.87|10586.87|10583.3|10583.3|0
1646237720000|2022-03-02 16:15:20|10587.18|10587.18|10586.14|10586.14|10588.05|10588.05|10586.14|10586.14|0
1646237740000|2022-03-02 16:15:40|10586.57|10586.57|10587.54|10587.54|10587.54|10587.54|10586.34|10586.34|0
1646237750000|2022-03-02 16:15:50|10587.73|10587.73|10588.65|10588.65|10588.65|10588.65|10587.73|10587.73|0
1646237760000|2022-03-02 16:16:00|10588.8|10588.8|10589.66|10589.66|10589.99|10589.99|10588.59|10588.59|0
1646237770000|2022-03-02 16:16:10|10589.44|10589.44|10591.07|10591.07|10591.07|10591.07|10589.44|10589.44|0
1646237780000|2022-03-02 16:16:20|10590.19|10590.19|10589.71|10589.71|10590.19|10590.19|10589.71|10589.71|0
1646237790000|2022-03-02 16:16:30|10590.5|10590.5|10591.07|10591.07|10591.07|10591.07|10590.5|10590.5|0
1646237800000|2022-03-02 16:16:40|10590.85|10590.85|10593.4|10593.4|10593.4|10593.4|10590.85|10590.85|0
1646237810000|2022-03-02 16:16:50|10592.94|10592.94|10591.75|10591.75|10593.08|10593.08|10591.75|10591.75|0
1646237820000|2022-03-02 16:17:00|10591.89|10591.89|10591.89|10591.89|10591.89|10591.89|10591.89|10591.89|0
1646237830000|2022-03-02 16:17:10|10591.59|10591.59|10590.87|10590.87|10591.94|10591.94|10590.87|10590.87|0
1646237840000|2022-03-02 16:17:20|10591.32|10591.32|10590.41|10590.41|10591.78|10591.78|10590.41|10590.41|0
1646237850000|2022-03-02 16:17:30|10590.59|10590.59|10590.87|10590.87|10590.87|10590.87|10590.59|10590.59|0
1646237860000|2022-03-02 16:17:40|10590.64|10590.64|10591.32|10591.32|10591.32|10591.32|10590.64|10590.64|0
1646237870000|2022-03-02 16:17:50|10591.11|10591.11|10587.15|10587.15|10591.11|10591.11|10586.17|10586.17|0
1646237880000|2022-03-02 16:18:00|10586.98|10586.98|10587.47|10587.47|10587.47|10587.47|10586.8|10586.8|0
1646237890000|2022-03-02 16:18:10|10587.56|10587.56|10584.32|10584.32|10587.56|10587.56|10584.32|10584.32|0
1646237900000|2022-03-02 16:18:20|10584.18|10584.18|10580.34|10580.34|10584.18|10584.18|10580.34|10580.34|0
1646237910000|2022-03-02 16:18:30|10579.81|10579.81|10579.45|10579.45|10579.81|10579.81|10579.45|10579.45|0
1646237920000|2022-03-02 16:18:40|10578.66|10578.66|10578.58|10578.58|10579.45|10579.45|10578.58|10578.58|0
1646237930000|2022-03-02 16:18:50|10578.5|10578.5|10577.41|10577.41|10578.5|10578.5|10577.41|10577.41|0
1646237940000|2022-03-02 16:19:00|10578.03|10578.03|10578.46|10578.46|10580.09|10580.09|10577.89|10577.89|0
1646237950000|2022-03-02 16:19:10|10578.1|10578.1|10578.91|10578.91|10578.91|10578.91|10577.76|10577.76|0
1646237960000|2022-03-02 16:19:20|10579.14|10579.14|10579.04|10579.04|10579.58|10579.58|10579.04|10579.04|0
1646237970000|2022-03-02 16:19:30|10578.86|10578.86|10577.82|10577.82|10578.86|10578.86|10577.82|10577.82|0
1646237980000|2022-03-02 16:19:40|10578.04|10578.04|10577.55|10577.55|10578.04|10578.04|10577.55|10577.55|0
1646237990000|2022-03-02 16:19:50|10576.67|10576.67|10578.11|10578.11|10578.11|10578.11|10576.44|10576.44|0
1646238000000|2022-03-02 16:20:00|10578.48|10578.48|10580.84|10580.84|10581.3|10581.3|10578.48|10578.48|0
1646238010000|2022-03-02 16:20:10|10580.61|10580.61|10579.8|10579.8|10580.8|10580.8|10579.8|10579.8|0
1646238020000|2022-03-02 16:20:20|10579.01|10579.01|10579.13|10579.13|10579.27|10579.27|10578.83|10578.83|0
1646238030000|2022-03-02 16:20:30|10578.91|10578.91|10576.61|10576.61|10578.91|10578.91|10576.25|10576.25|0
1646238040000|2022-03-02 16:20:40|10576.45|10576.45|10576.08|10576.08|10576.45|10576.45|10576.08|10576.08|0
1646238050000|2022-03-02 16:20:50|10575.62|10575.62|10574.39|10574.39|10575.62|10575.62|10574.39|10574.39|0
1646238060000|2022-03-02 16:21:00|10574.85|10574.85|10572.39|10572.39|10574.85|10574.85|10572.39|10572.39|0
1646238070000|2022-03-02 16:21:10|10572.53|10572.53|10572.14|10572.14|10573.03|10573.03|10572.14|10572.14|0
1646238080000|2022-03-02 16:21:20|10572.35|10572.35|10570.14|10570.14|10572.35|10572.35|10570.14|10570.14|0
1646238090000|2022-03-02 16:21:30|10570.24|10570.24|10569.11|10569.11|10570.24|10570.24|10569.11|10569.11|0
1646238100000|2022-03-02 16:21:40|10568.03|10568.03|10567.83|10567.83|10568.27|10568.27|10567.83|10567.83|0
1646238110000|2022-03-02 16:21:50|10567.69|10567.69|10568.23|10568.23|10568.23|10568.23|10567.46|10567.46|0
1646238120000|2022-03-02 16:22:00|10567.8|10567.8|10568.02|10568.02|10568.26|10568.26|10567.73|10567.73|0
1646238130000|2022-03-02 16:22:10|10567.23|10567.23|10565.92|10565.92|10567.23|10567.23|10565.92|10565.92|0
1646238140000|2022-03-02 16:22:20|10566.35|10566.35|10564|10564|10566.56|10566.56|10564|10564|0
1646238150000|2022-03-02 16:22:30|10563.35|10563.35|10563.35|10563.35|10563.35|10563.35|10563.35|10563.35|0
1646238160000|2022-03-02 16:22:40|10563.59|10563.59|10561.5|10561.5|10563.59|10563.59|10561.5|10561.5|0
1646238170000|2022-03-02 16:22:50|10561.27|10561.27|10559.72|10559.72|10561.27|10561.27|10559.72|10559.72|0
1646238180000|2022-03-02 16:23:00|10558.93|10558.93|10558.03|10558.03|10558.93|10558.93|10558.03|10558.03|0
1646238190000|2022-03-02 16:23:10|10557.8|10557.8|10556.11|10556.11|10557.94|10557.94|10556.11|10556.11|0
1646238200000|2022-03-02 16:23:20|10555.88|10555.88|10555.1|10555.1|10555.88|10555.88|10555.1|10555.1|0
1646238210000|2022-03-02 16:23:30|10555.32|10555.32|10554.64|10554.64|10555.32|10555.32|10554.64|10554.64|0
1646238220000|2022-03-02 16:23:40|10554.44|10554.44|10554.18|10554.18|10554.44|10554.44|10553.43|10553.43|0
1646238230000|2022-03-02 16:23:50|10554.26|10554.26|10553.71|10553.71|10554.26|10554.26|10553.71|10553.71|0
1646238240000|2022-03-02 16:24:00|10553.9|10553.9|10554.98|10554.98|10555.12|10555.12|10553.9|10553.9|0
1646238250000|2022-03-02 16:24:10|10554.8|10554.8|10554.92|10554.92|10555.22|10555.22|10554.67|10554.67|0
1646238260000|2022-03-02 16:24:20|10554.29|10554.29|10555.27|10555.27|10555.28|10555.28|10553.47|10553.47|0
1646238270000|2022-03-02 16:24:30|10556.06|10556.06|10559.86|10559.86|10559.86|10559.86|10556.06|10556.06|0
1646238280000|2022-03-02 16:24:40|10560.74|10560.74|10560.96|10560.96|10561.39|10561.39|10560.74|10560.74|0
1646238290000|2022-03-02 16:24:50|10561.1|10561.1|10559.97|10559.97|10561.1|10561.1|10559.97|10559.97|0
1646238300000|2022-03-02 16:25:00|10560.76|10560.76|10562.34|10562.34|10562.34|10562.34|10560.76|10560.76|0
1646238310000|2022-03-02 16:25:10|10562.79|10562.79|10563.11|10563.11|10563.11|10563.11|10562.35|10562.35|0
1646238320000|2022-03-02 16:25:20|10563.42|10563.42|10563.04|10563.04|10563.43|10563.43|10563.04|10563.04|0
1646238330000|2022-03-02 16:25:30|10563.83|10563.83|10563.24|10563.24|10564.34|10564.34|10563.24|10563.24|0
1646238340000|2022-03-02 16:25:40|10563.01|10563.01|10563.82|10563.82|10563.82|10563.82|10562.82|10562.82|0
1646238350000|2022-03-02 16:25:50|10564.26|10564.26|10562.21|10562.21|10564.26|10564.26|10562.21|10562.21|0
1646238360000|2022-03-02 16:26:00|10561.77|10561.77|10559.62|10559.62|10561.77|10561.77|10559.62|10559.62|0
1646238370000|2022-03-02 16:26:10|10559.54|10559.54|10560.57|10560.57|10560.67|10560.67|10559.11|10559.11|0
1646238380000|2022-03-02 16:26:20|10560.29|10560.29|10560.43|10560.43|10560.43|10560.43|10560.29|10560.29|0
1646238390000|2022-03-02 16:26:30|10560.2|10560.2|10559.71|10559.71|10560.2|10560.2|10559.71|10559.71|0
1646238400000|2022-03-02 16:26:40|10559.85|10559.85|10561.15|10561.15|10561.15|10561.15|10559.85|10559.85|0
1646238410000|2022-03-02 16:26:50|10561.3|10561.3|10560.69|10560.69|10561.3|10561.3|10560.69|10560.69|0
1646238420000|2022-03-02 16:27:00|10560.91|10560.91|10561.52|10561.52|10561.7|10561.7|10560.91|10560.91|0
1646238430000|2022-03-02 16:27:10|10561.66|10561.66|10563.73|10563.73|10564.41|10564.41|10561.66|10561.66|0
1646238440000|2022-03-02 16:27:20|10563.96|10563.96|10565.77|10565.77|10565.85|10565.85|10563.96|10563.96|0
1646238450000|2022-03-02 16:27:30|10565.33|10565.33|10566.17|10566.17|10566.17|10566.17|10565.33|10565.33|0
1646238460000|2022-03-02 16:27:40|10566.4|10566.4|10568.39|10568.39|10568.39|10568.39|10566.4|10566.4|0
1646238470000|2022-03-02 16:27:50|10567.95|10567.95|10568.12|10568.12|10568.12|10568.12|10567.05|10567.05|0
1646238480000|2022-03-02 16:28:00|10567.89|10567.89|10566.33|10566.33|10567.89|10567.89|10565.89|10565.89|0
1646238490000|2022-03-02 16:28:10|10566.01|10566.01|10567.38|10567.38|10567.38|10567.38|10565.7|10565.7|0
1646238500000|2022-03-02 16:28:20|10567.29|10567.29|10567.4|10567.4|10567.4|10567.4|10566.25|10566.25|0
1646238510000|2022-03-02 16:28:30|10567.63|10567.63|10573.77|10573.77|10574.01|10574.01|10567.63|10567.63|0
1646238520000|2022-03-02 16:28:40|10574.24|10574.24|10571.38|10571.38|10574.24|10574.24|10571.28|10571.28|0
1646238530000|2022-03-02 16:28:50|10571.52|10571.52|10569.92|10569.92|10571.52|10571.52|10569.92|10569.92|0
1646238540000|2022-03-02 16:29:00|10569.7|10569.7|10571.26|10571.26|10571.26|10571.26|10568.91|10568.91|0
1646238550000|2022-03-02 16:29:10|10569.68|10569.68|10563.11|10563.11|10569.68|10569.68|10563.11|10563.11|0
1646238560000|2022-03-02 16:29:20|10562.8|10562.8|10559.48|10559.48|10562.8|10562.8|10558.79|10558.79|0
1646238570000|2022-03-02 16:29:30|10558.59|10558.59|10557.51|10557.51|10559.39|10559.39|10555.83|10555.83|0
1646238580000|2022-03-02 16:29:40|10557.75|10557.75|10556.69|10556.69|10559.23|10559.23|10556.69|10556.69|0
1646238590000|2022-03-02 16:29:50|10557.12|10557.12|10555.04|10555.04|10557.12|10557.12|10554.77|10554.77|0
1646295300000|2022-03-03 08:15:00|10576.35|10576.35|10576.05|10576.05|10577.5|10577.5|10576.05|10576.05|0
1646295310000|2022-03-03 08:15:10|10575.96|10575.96|10575.25|10575.25|10576.27|10576.27|10575.25|10575.25|0
1646295320000|2022-03-03 08:15:20|10575.1|10575.1|10575.14|10575.14|10575.82|10575.82|10575.1|10575.1|0
1646295330000|2022-03-03 08:15:30|10574.78|10574.78|10576.36|10576.36|10576.36|10576.36|10574.39|10574.39|0
1646295340000|2022-03-03 08:15:40|10576.35|10576.35|10576.35|10576.35|10576.35|10576.35|10576.35|10576.35|0
1646295350000|2022-03-03 08:15:50|10577.78|10577.78|10576.99|10576.99|10577.78|10577.78|10576.99|10576.99|0
1646295360000|2022-03-03 08:16:00|10577.35|10577.35|10578.69|10578.69|10578.69|10578.69|10577.21|10577.21|0
1646295370000|2022-03-03 08:16:10|10578.25|10578.25|10579.52|10579.52|10579.52|10579.52|10576.82|10576.82|0
1646295380000|2022-03-03 08:16:20|10579.32|10579.32|10579.87|10579.87|10580.52|10580.52|10579.32|10579.32|0
1646295390000|2022-03-03 08:16:30|10579.27|10579.27|10579.27|10579.27|10579.27|10579.27|10579.27|10579.27|0
1646295400000|2022-03-03 08:16:40|10579.43|10579.43|10579.06|10579.06|10579.43|10579.43|10579.06|10579.06|0
1646295410000|2022-03-03 08:16:50|10578.13|10578.13|10578.13|10578.13|10578.13|10578.13|10578.13|10578.13|0
1646295420000|2022-03-03 08:17:00|10578.04|10578.04|10579.92|10579.92|10579.92|10579.92|10577.86|10577.86|0
1646295430000|2022-03-03 08:17:10|10581.5|10581.5|10581.98|10581.98|10582.01|10582.01|10580.43|10580.43|0
1646295440000|2022-03-03 08:17:20|10581.35|10581.35|10588.7|10588.7|10588.7|10588.7|10581.35|10581.35|0
1646295450000|2022-03-03 08:17:30|10589.18|10589.18|10589.39|10589.39|10590.46|10590.46|10589.18|10589.18|0
1646295460000|2022-03-03 08:17:40|10589.57|10589.57|10589.47|10589.47|10589.57|10589.57|10589.21|10589.21|0
1646295470000|2022-03-03 08:17:50|10589.56|10589.56|10590.09|10590.09|10590.27|10590.27|10589.56|10589.56|0
1646295480000|2022-03-03 08:18:00|10589.87|10589.87|10590.07|10590.07|10590.16|10590.16|10589.87|10589.87|0
1646295490000|2022-03-03 08:18:10|10592.08|10592.08|10598.59|10598.59|10598.59|10598.59|10592.08|10592.08|0
1646295500000|2022-03-03 08:18:20|10599.03|10599.03|10601.4|10601.4|10601.4|10601.4|10599.03|10599.03|0
1646295510000|2022-03-03 08:18:30|10601.81|10601.81|10601.34|10601.34|10601.81|10601.81|10601.34|10601.34|0
1646295520000|2022-03-03 08:18:40|10601.75|10601.75|10601.48|10601.48|10602.03|10602.03|10601.48|10601.48|0
1646295530000|2022-03-03 08:18:50|10601.74|10601.74|10601.96|10601.96|10601.96|10601.96|10601.53|10601.53|0
1646295540000|2022-03-03 08:19:00|10603.04|10603.04|10604.08|10604.08|10604.08|10604.08|10603.04|10603.04|0
1646295550000|2022-03-03 08:19:10|10603.21|10603.21|10603.21|10603.21|10603.21|10603.21|10603.21|10603.21|0
1646295560000|2022-03-03 08:19:20|10602.5|10602.5|10602.44|10602.44|10603.15|10603.15|10602.44|10602.44|0
1646295570000|2022-03-03 08:19:30|10602.65|10602.65|10612.29|10612.29|10612.74|10612.74|10602.65|10602.65|0
1646295580000|2022-03-03 08:19:40|10612.07|10612.07|10611.23|10611.23|10612.07|10612.07|10611.23|10611.23|0
1646295590000|2022-03-03 08:19:50|10611.44|10611.44|10611.48|10611.48|10611.48|10611.48|10611.24|10611.24|0
1646295600000|2022-03-03 08:20:00|10611.85|10611.85|10611.54|10611.54|10611.85|10611.85|10611.06|10611.06|0
1646295610000|2022-03-03 08:20:10|10610.66|10610.66|10610.66|10610.66|10610.66|10610.66|10610.66|10610.66|0
1646295620000|2022-03-03 08:20:20|10610.28|10610.28|10610.78|10610.78|10610.78|10610.78|10610.28|10610.28|0
1646295630000|2022-03-03 08:20:30|10610.37|10610.37|10609.58|10609.58|10610.37|10610.37|10608.94|10608.94|0
1646295640000|2022-03-03 08:20:40|10609.8|10609.8|10609.8|10609.8|10609.8|10609.8|10609.8|10609.8|0
1646295650000|2022-03-03 08:20:50|10608.92|10608.92|10608.24|10608.24|10609.11|10609.11|10608.24|10608.24|0
1646295660000|2022-03-03 08:21:00|10607.81|10607.81|10607.33|10607.33|10608.46|10608.46|10607.33|10607.33|0
1646295670000|2022-03-03 08:21:10|10608.19|10608.19|10598.57|10598.57|10608.19|10608.19|10598.57|10598.57|0
1646295680000|2022-03-03 08:21:20|10599.36|10599.36|10599.72|10599.72|10599.95|10599.95|10598.91|10598.91|0
1646295690000|2022-03-03 08:21:30|10599.5|10599.5|10599.87|10599.87|10601.14|10601.14|10599.5|10599.5|0
1646295700000|2022-03-03 08:21:40|10600.07|10600.07|10600.07|10600.07|10600.07|10600.07|10600.07|10600.07|0
1646295710000|2022-03-03 08:21:50|10601.65|10601.65|10603.23|10603.23|10603.23|10603.23|10601.65|10601.65|0
1646295730000|2022-03-03 08:22:10|10601.97|10601.97|10601.97|10601.97|10601.97|10601.97|10601.97|10601.97|0
1646295750000|2022-03-03 08:22:30|10603.09|10603.09|10603.01|10603.01|10603.09|10603.09|10603.01|10603.01|0
1646295760000|2022-03-03 08:22:40|10603.23|10603.23|10603.23|10603.23|10603.23|10603.23|10603.23|10603.23|0
1646295770000|2022-03-03 08:22:50|10602.98|10602.98|10605.12|10605.12|10605.12|10605.12|10602.98|10602.98|0
1646295780000|2022-03-03 08:23:00|10604.77|10604.77|10601.8|10601.8|10604.77|10604.77|10601.48|10601.48|0
1646295790000|2022-03-03 08:23:10|10600.44|10600.44|10596.19|10596.19|10600.44|10600.44|10596.19|10596.19|0
1646295800000|2022-03-03 08:23:20|10596.27|10596.27|10598.47|10598.47|10598.47|10598.47|10596.27|10596.27|0
1646295820000|2022-03-03 08:23:40|10598.63|10598.63|10599.01|10599.01|10599.01|10599.01|10598.63|10598.63|0
1646295830000|2022-03-03 08:23:50|10599.17|10599.17|10599.6|10599.6|10599.6|10599.6|10599.17|10599.17|0
1646295840000|2022-03-03 08:24:00|10600.23|10600.23|10600.23|10600.23|10600.23|10600.23|10600.23|10600.23|0
1646295850000|2022-03-03 08:24:10|10600.48|10600.48|10600.8|10600.8|10601.42|10601.42|10600.48|10600.48|0
1646295860000|2022-03-03 08:24:20|10600.99|10600.99|10599.51|10599.51|10600.99|10600.99|10599.51|10599.51|0
1646295880000|2022-03-03 08:24:40|10599.76|10599.76|10599.76|10599.76|10599.76|10599.76|10599.76|10599.76|0
1646295890000|2022-03-03 08:24:50|10600.12|10600.12|10600.12|10600.12|10600.12|10600.12|10600.12|10600.12|0
1646295900000|2022-03-03 08:25:00|10601.08|10601.08|10600.36|10600.36|10601.08|10601.08|10600.36|10600.36|0
1646295920000|2022-03-03 08:25:20|10599.04|10599.04|10600.36|10600.36|10600.36|10600.36|10599.04|10599.04|0
1646295940000|2022-03-03 08:25:40|10600.15|10600.15|10599.29|10599.29|10600.15|10600.15|10599.29|10599.29|0
1646295950000|2022-03-03 08:25:50|10599.07|10599.07|10594.81|10594.81|10599.07|10599.07|10593.78|10593.78|0
1646295960000|2022-03-03 08:26:00|10594.68|10594.68|10594.02|10594.02|10594.9|10594.9|10594.02|10594.02|0
1646295970000|2022-03-03 08:26:10|10592.7|10592.7|10592.7|10592.7|10592.7|10592.7|10592.7|10592.7|0
1646295980000|2022-03-03 08:26:20|10592.4|10592.4|10591.19|10591.19|10592.7|10592.7|10591.19|10591.19|0
1646295990000|2022-03-03 08:26:30|10590.51|10590.51|10585.68|10585.68|10590.63|10590.63|10585.68|10585.68|0
1646296000000|2022-03-03 08:26:40|10584.89|10584.89|10581.6|10581.6|10584.89|10584.89|10581.6|10581.6|0
1646296010000|2022-03-03 08:26:50|10581.36|10581.36|10582|10582|10582|10582|10581.36|10581.36|0
1646296020000|2022-03-03 08:27:00|10581.86|10581.86|10582.43|10582.43|10582.43|10582.43|10581.86|10581.86|0
1646296030000|2022-03-03 08:27:10|10581.8|10581.8|10582.49|10582.49|10582.49|10582.49|10581.55|10581.55|0
1646296040000|2022-03-03 08:27:20|10581.66|10581.66|10582.86|10582.86|10582.86|10582.86|10581.66|10581.66|0
1646296060000|2022-03-03 08:27:40|10585.95|10585.95|10587.02|10587.02|10587.02|10587.02|10585.95|10585.95|0
1646296080000|2022-03-03 08:28:00|10587.42|10587.42|10589.37|10589.37|10589.37|10589.37|10586.99|10586.99|0
1646296090000|2022-03-03 08:28:10|10589.5|10589.5|10589.5|10589.5|10589.5|10589.5|10589.5|10589.5|0
1646296100000|2022-03-03 08:28:20|10589.82|10589.82|10589.17|10589.17|10589.82|10589.82|10589.17|10589.17|0
1646296110000|2022-03-03 08:28:30|10589.63|10589.63|10589.84|10589.84|10589.84|10589.84|10589.63|10589.63|0
1646296120000|2022-03-03 08:28:40|10590.27|10590.27|10590.4|10590.4|10590.4|10590.4|10590.27|10590.27|0
1646296130000|2022-03-03 08:28:50|10589.95|10589.95|10590.48|10590.48|10590.48|10590.48|10589.7|10589.7|0
1646296140000|2022-03-03 08:29:00|10590.02|10590.02|10588.26|10588.26|10590.91|10590.91|10588.26|10588.26|0
1646296160000|2022-03-03 08:29:20|10588.46|10588.46|10588.46|10588.46|10588.46|10588.46|10588.46|10588.46|0
1646296170000|2022-03-03 08:29:30|10588.82|10588.82|10588.21|10588.21|10588.82|10588.82|10587.91|10587.91|0
1646296180000|2022-03-03 08:29:40|10587.53|10587.53|10584.12|10584.12|10587.53|10587.53|10584.12|10584.12|0
1646296190000|2022-03-03 08:29:50|10584.02|10584.02|10582.52|10582.52|10584.02|10584.02|10582.52|10582.52|0
1646296200000|2022-03-03 08:30:00|10582.23|10582.23|10578.8|10578.8|10582.23|10582.23|10578.8|10578.8|0
1646296210000|2022-03-03 08:30:10|10578.67|10578.67|10578.83|10578.83|10578.83|10578.83|10578.51|10578.51|0
1646296220000|2022-03-03 08:30:20|10578.99|10578.99|10578.99|10578.99|10578.99|10578.99|10578.99|10578.99|0
1646296230000|2022-03-03 08:30:30|10578.86|10578.86|10578.39|10578.39|10578.86|10578.86|10578.39|10578.39|0
1646296250000|2022-03-03 08:30:50|10579.02|10579.02|10579.02|10579.02|10579.02|10579.02|10579.02|10579.02|0
1646296260000|2022-03-03 08:31:00|10578.45|10578.45|10578.13|10578.13|10578.45|10578.45|10576.4|10576.4|0
1646296270000|2022-03-03 08:31:10|10578.34|10578.34|10577.7|10577.7|10578.77|10578.77|10577.7|10577.7|0
1646296280000|2022-03-03 08:31:20|10577.62|10577.62|10577.62|10577.62|10577.62|10577.62|10577.62|10577.62|0
1646296290000|2022-03-03 08:31:30|10576.72|10576.72|10578.07|10578.07|10578.07|10578.07|10576.72|10576.72|0
1646296310000|2022-03-03 08:31:50|10578.51|10578.51|10580.27|10580.27|10580.27|10580.27|10578.51|10578.51|0
1646296320000|2022-03-03 08:32:00|10581.16|10581.16|10582.67|10582.67|10583.55|10583.55|10581.16|10581.16|0
1646296330000|2022-03-03 08:32:10|10582.45|10582.45|10581.24|10581.24|10582.45|10582.45|10580.88|10580.88|0
1646296340000|2022-03-03 08:32:20|10580.88|10580.88|10580.88|10580.88|10580.88|10580.88|10580.88|10580.88|0
1646296350000|2022-03-03 08:32:30|10580.64|10580.64|10580.64|10580.64|10580.64|10580.64|10580.64|10580.64|0
1646296360000|2022-03-03 08:32:40|10580.2|10580.2|10574.48|10574.48|10580.21|10580.21|10574.11|10574.11|0
1646296370000|2022-03-03 08:32:50|10574.33|10574.33|10569.38|10569.38|10574.33|10574.33|10569.38|10569.38|0
1646296380000|2022-03-03 08:33:00|10568.66|10568.66|10569.16|10569.16|10569.16|10569.16|10568.66|10568.66|0
1646296390000|2022-03-03 08:33:10|10568.44|10568.44|10568.01|10568.01|10568.44|10568.44|10566.87|10566.87|0
1646296400000|2022-03-03 08:33:20|10566.44|10566.44|10564.21|10564.21|10566.44|10566.44|10563.76|10563.76|0
1646296410000|2022-03-03 08:33:30|10563.99|10563.99|10563.99|10563.99|10563.99|10563.99|10563.99|10563.99|0
1646296430000|2022-03-03 08:33:50|10563.53|10563.53|10561.86|10561.86|10563.53|10563.53|10561.86|10561.86|0
1646296440000|2022-03-03 08:34:00|10561.76|10561.76|10561.76|10561.76|10561.76|10561.76|10561.76|10561.76|0
1646296450000|2022-03-03 08:34:10|10561.54|10561.54|10558.99|10558.99|10561.54|10561.54|10558.88|10558.88|0
1646296470000|2022-03-03 08:34:30|10558.53|10558.53|10558.16|10558.16|10558.67|10558.67|10558.16|10558.16|0
1646296480000|2022-03-03 08:34:40|10558.47|10558.47|10558.16|10558.16|10558.47|10558.47|10558.16|10558.16|0
1646296500000|2022-03-03 08:35:00|10557.27|10557.27|10557.27|10557.27|10557.27|10557.27|10557.27|10557.27|0
1646296510000|2022-03-03 08:35:10|10555.23|10555.23|10554.7|10554.7|10555.82|10555.82|10554.7|10554.7|0
1646296520000|2022-03-03 08:35:20|10551.62|10551.62|10547.84|10547.84|10551.72|10551.72|10547.84|10547.84|0
1646296530000|2022-03-03 08:35:30|10547.59|10547.59|10546.05|10546.05|10547.82|10547.82|10546.05|10546.05|0
1646296540000|2022-03-03 08:35:40|10544.73|10544.73|10538.13|10538.13|10544.73|10544.73|10538.13|10538.13|0
1646296550000|2022-03-03 08:35:50|10534.96|10534.96|10534.04|10534.04|10534.96|10534.96|10534.04|10534.04|0
1646296560000|2022-03-03 08:36:00|10533.76|10533.76|10526.69|10526.69|10533.76|10533.76|10526.69|10526.69|0
1646296570000|2022-03-03 08:36:10|10526.22|10526.22|10524.57|10524.57|10526.22|10526.22|10524.33|10524.33|0
1646296580000|2022-03-03 08:36:20|10524.79|10524.79|10523.18|10523.18|10524.79|10524.79|10523.17|10523.17|0
1646296590000|2022-03-03 08:36:30|10523.04|10523.04|10523.04|10523.04|10523.04|10523.04|10523.04|10523.04|0
1646296600000|2022-03-03 08:36:40|10522.74|10522.74|10520.56|10520.56|10522.74|10522.74|10520.28|10520.28|0
1646296610000|2022-03-03 08:36:50|10520.86|10520.86|10521.53|10521.53|10521.53|10521.53|10520.81|10520.81|0
1646296620000|2022-03-03 08:37:00|10520.21|10520.21|10525.26|10525.26|10525.91|10525.91|10519.67|10519.67|0
1646296630000|2022-03-03 08:37:10|10525.02|10525.02|10524.21|10524.21|10525.02|10525.02|10523.98|10523.98|0
1646296640000|2022-03-03 08:37:20|10523.35|10523.35|10521.44|10521.44|10523.35|10523.35|10521.44|10521.44|0
1646296650000|2022-03-03 08:37:30|10521.16|10521.16|10520.01|10520.01|10521.16|10521.16|10520.01|10520.01|0
1646296660000|2022-03-03 08:37:40|10519.76|10519.76|10518.75|10518.75|10519.97|10519.97|10518.75|10518.75|0
1646296670000|2022-03-03 08:37:50|10518.45|10518.45|10514.99|10514.99|10518.45|10518.45|10514.99|10514.99|0
1646296680000|2022-03-03 08:38:00|10515.2|10515.2|10515.2|10515.2|10515.2|10515.2|10515.2|10515.2|0
1646296690000|2022-03-03 08:38:10|10515.01|10515.01|10514.05|10514.05|10515.01|10515.01|10513.94|10513.94|0
1646296700000|2022-03-03 08:38:20|10513.87|10513.87|10516.75|10516.75|10516.75|10516.75|10513.06|10513.06|0
1646296710000|2022-03-03 08:38:30|10516.31|10516.31|10515.22|10515.22|10516.31|10516.31|10515.22|10515.22|0
1646296730000|2022-03-03 08:38:50|10514.78|10514.78|10514.78|10514.78|10514.78|10514.78|10514.78|10514.78|0
1646296740000|2022-03-03 08:39:00|10514.64|10514.64|10513.48|10513.48|10514.64|10514.64|10513.48|10513.48|0
1646296750000|2022-03-03 08:39:10|10513.92|10513.92|10516.5|10516.5|10516.5|10516.5|10513.74|10513.74|0
1646296760000|2022-03-03 08:39:20|10516.86|10516.86|10514.56|10514.56|10516.86|10516.86|10514.11|10514.11|0
1646296770000|2022-03-03 08:39:30|10515|10515|10516.05|10516.05|10516.05|10516.05|10515|10515|0
1646296780000|2022-03-03 08:39:40|10516.49|10516.49|10516.49|10516.49|10516.49|10516.49|10516.49|10516.49|0
1646296790000|2022-03-03 08:39:50|10515.81|10515.81|10515.5|10515.5|10516|10516|10515.5|10515.5|0
1646296800000|2022-03-03 08:40:00|10515.72|10515.72|10515.72|10515.72|10515.72|10515.72|10515.72|10515.72|0
1646296810000|2022-03-03 08:40:10|10515.37|10515.37|10511.51|10511.51|10515.37|10515.37|10511.51|10511.51|0
1646296820000|2022-03-03 08:40:20|10511.37|10511.37|10510.82|10510.82|10511.37|10511.37|10510.22|10510.22|0
1646296830000|2022-03-03 08:40:30|10511.05|10511.05|10509.11|10509.11|10511.05|10511.05|10508.93|10508.93|0
1646296840000|2022-03-03 08:40:40|10509|10509|10509|10509|10509|10509|10509|10509|0
1646296850000|2022-03-03 08:40:50|10508.63|10508.63|10507.45|10507.45|10508.63|10508.63|10507.45|10507.45|0
1646296860000|2022-03-03 08:41:00|10507.99|10507.99|10507.99|10507.99|10507.99|10507.99|10507.99|10507.99|0
1646296870000|2022-03-03 08:41:10|10507.63|10507.63|10507.85|10507.85|10507.85|10507.85|10507.63|10507.63|0
1646296880000|2022-03-03 08:41:20|10507.7|10507.7|10505.98|10505.98|10507.7|10507.7|10505.98|10505.98|0
1646296890000|2022-03-03 08:41:30|10505.22|10505.22|10506.01|10506.01|10506.01|10506.01|10505.22|10505.22|0
1646296900000|2022-03-03 08:41:40|10506.44|10506.44|10506.44|10506.44|10506.44|10506.44|10506.44|10506.44|0
1646296910000|2022-03-03 08:41:50|10506.55|10506.55|10506.24|10506.24|10506.55|10506.55|10506.24|10506.24|0
1646296920000|2022-03-03 08:42:00|10506.67|10506.67|10505.75|10505.75|10506.67|10506.67|10505.75|10505.75|0
1646296930000|2022-03-03 08:42:10|10502.58|10502.58|10500.17|10500.17|10502.58|10502.58|10500.17|10500.17|0
1646296940000|2022-03-03 08:42:20|10498.41|10498.41|10499.58|10499.58|10499.58|10499.58|10498.41|10498.41|0
1646296950000|2022-03-03 08:42:30|10499.8|10499.8|10504.07|10504.07|10504.07|10504.07|10499.64|10499.64|0
1646296960000|2022-03-03 08:42:40|10504.43|10504.43|10504.35|10504.35|10505.33|10505.33|10504.35|10504.35|0
1646296970000|2022-03-03 08:42:50|10504.85|10504.85|10502.94|10502.94|10504.85|10504.85|10502.94|10502.94|0
1646296980000|2022-03-03 08:43:00|10502.63|10502.63|10503.47|10503.47|10503.47|10503.47|10502.63|10502.63|0
1646296990000|2022-03-03 08:43:10|10503.69|10503.69|10503.69|10503.69|10503.69|10503.69|10503.69|10503.69|0
1646297000000|2022-03-03 08:43:20|10503.9|10503.9|10505.1|10505.1|10505.63|10505.63|10503.9|10503.9|0
1646297010000|2022-03-03 08:43:30|10504.79|10504.79|10504.79|10504.79|10504.79|10504.79|10504.79|10504.79|0
1646297020000|2022-03-03 08:43:40|10504.47|10504.47|10503.79|10503.79|10504.47|10504.47|10503.79|10503.79|0
1646297040000|2022-03-03 08:44:00|10503.57|10503.57|10503.46|10503.46|10503.67|10503.67|10503.12|10503.12|0
1646297050000|2022-03-03 08:44:10|10503.2|10503.2|10501.95|10501.95|10503.2|10503.2|10501.73|10501.73|0
1646297070000|2022-03-03 08:44:30|10502.4|10502.4|10502.4|10502.4|10502.4|10502.4|10502.4|10502.4|0
1646297080000|2022-03-03 08:44:40|10502.18|10502.18|10502.94|10502.94|10502.94|10502.94|10502.18|10502.18|0
1646297090000|2022-03-03 08:44:50|10502.64|10502.64|10502.94|10502.94|10502.94|10502.94|10502.34|10502.34|0
1646297100000|2022-03-03 08:45:00|10503.38|10503.38|10503.39|10503.39|10503.39|10503.39|10503.17|10503.17|0
1646297110000|2022-03-03 08:45:10|10504.28|10504.28|10504.68|10504.68|10504.89|10504.89|10504.28|10504.28|0
1646297120000|2022-03-03 08:45:20|10503.1|10503.1|10503.1|10503.1|10503.1|10503.1|10503.1|10503.1|0
1646297130000|2022-03-03 08:45:30|10502.88|10502.88|10503.32|10503.32|10503.32|10503.32|10502.88|10502.88|0
1646297140000|2022-03-03 08:45:40|10502.97|10502.97|10503.22|10503.22|10503.22|10503.22|10502.79|10502.79|0
1646297150000|2022-03-03 08:45:50|10504.98|10504.98|10506.12|10506.12|10506.42|10506.42|10504.98|10504.98|0
1646297160000|2022-03-03 08:46:00|10506.75|10506.75|10507.53|10507.53|10507.53|10507.53|10506.75|10506.75|0
1646297170000|2022-03-03 08:46:10|10508.43|10508.43|10507.3|10507.3|10508.43|10508.43|10507.3|10507.3|0
1646297180000|2022-03-03 08:46:20|10506.97|10506.97|10506.75|10506.75|10506.97|10506.97|10506.75|10506.75|0
1646297190000|2022-03-03 08:46:30|10507.54|10507.54|10507.54|10507.54|10507.54|10507.54|10507.54|10507.54|0
1646297200000|2022-03-03 08:46:40|10508|10508|10507.38|10507.38|10508.41|10508.41|10507.38|10507.38|0
1646297210000|2022-03-03 08:46:50|10506.85|10506.85|10506.85|10506.85|10506.85|10506.85|10506.85|10506.85|0
1646297220000|2022-03-03 08:47:00|10505.27|10505.27|10504.22|10504.22|10505.82|10505.82|10504.15|10504.15|0
1646297230000|2022-03-03 08:47:10|10504.44|10504.44|10504.44|10504.44|10504.44|10504.44|10504.44|10504.44|0
1646297240000|2022-03-03 08:47:20|10504.14|10504.14|10505.66|10505.66|10505.66|10505.66|10504.14|10504.14|0
1646297250000|2022-03-03 08:47:30|10505.97|10505.97|10505.97|10505.97|10505.97|10505.97|10505.97|10505.97|0
1646297260000|2022-03-03 08:47:40|10506.69|10506.69|10506.05|10506.05|10506.69|10506.69|10506.05|10506.05|0
1646297270000|2022-03-03 08:47:50|10505.73|10505.73|10504.98|10504.98|10505.73|10505.73|10504.98|10504.98|0
1646297280000|2022-03-03 08:48:00|10505.16|10505.16|10505.16|10505.16|10505.16|10505.16|10505.16|10505.16|0
1646297290000|2022-03-03 08:48:10|10505.07|10505.07|10505.07|10505.07|10505.07|10505.07|10505.07|10505.07|0
1646297310000|2022-03-03 08:48:30|10504.74|10504.74|10504.74|10504.74|10504.74|10504.74|10504.74|10504.74|0
1646297320000|2022-03-03 08:48:40|10504.92|10504.92|10505.23|10505.23|10505.46|10505.46|10504.92|10504.92|0
1646297330000|2022-03-03 08:48:50|10505.45|10505.45|10508.58|10508.58|10508.58|10508.58|10505.45|10505.45|0
1646297340000|2022-03-03 08:49:00|10508.89|10508.89|10509.98|10509.98|10509.98|10509.98|10508.89|10508.89|0
1646297350000|2022-03-03 08:49:10|10510.77|10510.77|10510.98|10510.98|10511.09|10511.09|10510.77|10510.77|0
1646297370000|2022-03-03 08:49:30|10512.55|10512.55|10513.01|10513.01|10513.01|10513.01|10512.55|10512.55|0
1646297380000|2022-03-03 08:49:40|10513.2|10513.2|10513.2|10513.2|10513.2|10513.2|10513.2|10513.2|0
1646297390000|2022-03-03 08:49:50|10513.83|10513.83|10513.96|10513.96|10513.96|10513.96|10513.83|10513.83|0
1646297400000|2022-03-03 08:50:00|10516.61|10516.61|10516.61|10516.61|10516.61|10516.61|10516.61|10516.61|0
1646297410000|2022-03-03 08:50:10|10517.49|10517.49|10519.34|10519.34|10519.34|10519.34|10517.22|10517.22|0
1646297420000|2022-03-03 08:50:20|10519.84|10519.84|10519.84|10519.84|10519.84|10519.84|10519.84|10519.84|0
1646297430000|2022-03-03 08:50:30|10519.64|10519.64|10523.76|10523.76|10523.76|10523.76|10519.64|10519.64|0
1646297440000|2022-03-03 08:50:40|10525.34|10525.34|10526.26|10526.26|10526.54|10526.54|10524.97|10524.97|0
1646297450000|2022-03-03 08:50:50|10526.07|10526.07|10526.86|10526.86|10526.86|10526.86|10526.07|10526.07|0
1646297460000|2022-03-03 08:51:00|10527.29|10527.29|10527.1|10527.1|10527.29|10527.29|10527.1|10527.1|0
1646297470000|2022-03-03 08:51:10|10527.51|10527.51|10527.51|10527.51|10527.51|10527.51|10527.51|10527.51|0
1646297480000|2022-03-03 08:51:20|10527.29|10527.29|10527.29|10527.29|10527.29|10527.29|10527.29|10527.29|0
1646297490000|2022-03-03 08:51:30|10527.6|10527.6|10527.17|10527.17|10527.6|10527.6|10527.17|10527.17|0
1646297500000|2022-03-03 08:51:40|10529.71|10529.71|10530.11|10530.11|10530.11|10530.11|10529.71|10529.71|0
1646297510000|2022-03-03 08:51:50|10530.47|10530.47|10530.96|10530.96|10530.96|10530.96|10530.47|10530.47|0
1646297520000|2022-03-03 08:52:00|10531.18|10531.18|10531.54|10531.54|10531.54|10531.54|10531.18|10531.18|0
1646297550000|2022-03-03 08:52:30|10531.34|10531.34|10531.34|10531.34|10531.34|10531.34|10531.34|10531.34|0
1646297560000|2022-03-03 08:52:40|10531.13|10531.13|10531.34|10531.34|10531.34|10531.34|10531.13|10531.13|0
1646297570000|2022-03-03 08:52:50|10530.46|10530.46|10530.46|10530.46|10530.46|10530.46|10530.46|10530.46|0
1646297590000|2022-03-03 08:53:10|10530|10530|10522.17|10522.17|10530|10530|10522.17|10522.17|0
1646297600000|2022-03-03 08:53:20|10521.95|10521.95|10520.27|10520.27|10521.95|10521.95|10520.27|10520.27|0
1646297610000|2022-03-03 08:53:30|10520.79|10520.79|10519.47|10519.47|10520.79|10520.79|10519.47|10519.47|0
1646297620000|2022-03-03 08:53:40|10519.91|10519.91|10519.46|10519.46|10519.91|10519.91|10519.46|10519.46|0
1646297630000|2022-03-03 08:53:50|10519.29|10519.29|10519.29|10519.29|10519.29|10519.29|10519.29|10519.29|0
1646297640000|2022-03-03 08:54:00|10520.58|10520.58|10520.58|10520.58|10520.58|10520.58|10519|10519|0
1646297650000|2022-03-03 08:54:10|10521.38|10521.38|10524.29|10524.29|10524.29|10524.29|10521.38|10521.38|0
1646297660000|2022-03-03 08:54:20|10524.64|10524.64|10527.8|10527.8|10527.8|10527.8|10524.64|10524.64|0
1646297670000|2022-03-03 08:54:30|10528.41|10528.41|10528.23|10528.23|10528.77|10528.77|10528.23|10528.23|0
1646297680000|2022-03-03 08:54:40|10525.86|10525.86|10525.86|10525.86|10525.86|10525.86|10525.86|10525.86|0
1646297690000|2022-03-03 08:54:50|10526.57|10526.57|10527.03|10527.03|10527.03|10527.03|10526.57|10526.57|0
1646297700000|2022-03-03 08:55:00|10526.31|10526.31|10526.31|10526.31|10526.31|10526.31|10526.31|10526.31|0
1646297710000|2022-03-03 08:55:10|10526.63|10526.63|10526.63|10526.63|10526.63|10526.63|10526.63|10526.63|0
1646297720000|2022-03-03 08:55:20|10525.84|10525.84|10525.93|10525.93|10525.93|10525.93|10525.84|10525.84|0
1646297730000|2022-03-03 08:55:30|10525.71|10525.71|10524.75|10524.75|10525.71|10525.71|10524.75|10524.75|0
1646297740000|2022-03-03 08:55:40|10523.45|10523.45|10521.98|10521.98|10523.45|10523.45|10521.69|10521.69|0
1646297750000|2022-03-03 08:55:50|10521.87|10521.87|10521.7|10521.7|10521.87|10521.87|10521.7|10521.7|0
1646297760000|2022-03-03 08:56:00|10523.28|10523.28|10521.8|10521.8|10523.38|10523.38|10521.8|10521.8|0
1646297770000|2022-03-03 08:56:10|10521.88|10521.88|10521.88|10521.88|10521.88|10521.88|10521.88|10521.88|0
1646297780000|2022-03-03 08:56:20|10520.94|10520.94|10521.69|10521.69|10521.69|10521.69|10520.62|10520.62|0
1646297790000|2022-03-03 08:56:30|10521.34|10521.34|10521.34|10521.34|10521.34|10521.34|10521.34|10521.34|0
1646297800000|2022-03-03 08:56:40|10522.13|10522.13|10522.13|10522.13|10522.13|10522.13|10522.13|10522.13|0
1646297810000|2022-03-03 08:56:50|10522.92|10522.92|10521.52|10521.52|10523.05|10523.05|10521.52|10521.52|0
1646297820000|2022-03-03 08:57:00|10521.94|10521.94|10521.85|10521.85|10521.94|10521.94|10521.85|10521.85|0
1646297830000|2022-03-03 08:57:10|10521.1|10521.1|10519.37|10519.37|10521.1|10521.1|10519.37|10519.37|0
1646297840000|2022-03-03 08:57:20|10519.6|10519.6|10519.09|10519.09|10519.6|10519.6|10519.09|10519.09|0
1646297850000|2022-03-03 08:57:30|10516.72|10516.72|10516.2|10516.2|10516.72|10516.72|10516.2|10516.2|0
1646297860000|2022-03-03 08:57:40|10516.01|10516.01|10515.65|10515.65|10516.01|10516.01|10515.65|10515.65|0
1646297870000|2022-03-03 08:57:50|10516.33|10516.33|10516.33|10516.33|10516.33|10516.33|10516.33|10516.33|0
1646297880000|2022-03-03 08:58:00|10517.12|10517.12|10517.98|10517.98|10517.98|10517.98|10516.91|10516.91|0
1646297890000|2022-03-03 08:58:10|10518.19|10518.19|10526.13|10526.13|10526.13|10526.13|10518.19|10518.19|0
1646297900000|2022-03-03 08:58:20|10527.01|10527.01|10527.38|10527.38|10527.38|10527.38|10527.01|10527.01|0
1646297930000|2022-03-03 08:58:50|10527.81|10527.81|10528.02|10528.02|10528.14|10528.14|10527.73|10527.73|0
1646297940000|2022-03-03 08:59:00|10528.11|10528.11|10528.57|10528.57|10528.57|10528.57|10528.11|10528.11|0
1646297950000|2022-03-03 08:59:10|10527.92|10527.92|10528.71|10528.71|10528.71|10528.71|10527.13|10527.13|0
1646297960000|2022-03-03 08:59:20|10528.81|10528.81|10529.69|10529.69|10529.69|10529.69|10528.81|10528.81|0
1646297970000|2022-03-03 08:59:30|10528.97|10528.97|10529.73|10529.73|10529.73|10529.73|10528.78|10528.78|0
1646297980000|2022-03-03 08:59:40|10529.27|10529.27|10528.98|10528.98|10529.36|10529.36|10528.98|10528.98|0
1646297990000|2022-03-03 08:59:50|10528.59|10528.59|10526.02|10526.02|10528.84|10528.84|10525.9|10525.9|0
1646298000000|2022-03-03 09:00:00|10526.11|10526.11|10524.57|10524.57|10526.11|10526.11|10524.01|10524.01|0
1646298010000|2022-03-03 09:00:10|10524.76|10524.76|10526.95|10526.95|10526.95|10526.95|10524.76|10524.76|0
1646298020000|2022-03-03 09:00:20|10527.22|10527.22|10529.13|10529.13|10529.49|10529.49|10527.22|10527.22|0
1646298050000|2022-03-03 09:00:50|10529.69|10529.69|10530.12|10530.12|10530.12|10530.12|10529.69|10529.69|0
1646298060000|2022-03-03 09:01:00|10529.68|10529.68|10528.26|10528.26|10529.68|10529.68|10528.26|10528.26|0
1646298070000|2022-03-03 09:01:10|10527.9|10527.9|10528.12|10528.12|10528.12|10528.12|10527.69|10527.69|0
1646298080000|2022-03-03 09:01:20|10527.69|10527.69|10527.69|10527.69|10527.69|10527.69|10527.69|10527.69|0
1646298110000|2022-03-03 09:01:50|10526.62|10526.62|10524.39|10524.39|10526.62|10526.62|10524.39|10524.39|0
1646298120000|2022-03-03 09:02:00|10525|10525|10529.4|10529.4|10529.4|10529.4|10525|10525|0
1646298130000|2022-03-03 09:02:10|10529.18|10529.18|10529.18|10529.18|10529.18|10529.18|10529.18|10529.18|0
1646298160000|2022-03-03 09:02:40|10528.95|10528.95|10529.15|10529.15|10529.15|10529.15|10528.95|10528.95|0
1646298170000|2022-03-03 09:02:50|10527.57|10527.57|10527.57|10527.57|10527.57|10527.57|10527.57|10527.57|0
1646298180000|2022-03-03 09:03:00|10527.35|10527.35|10526.98|10526.98|10527.35|10527.35|10526.98|10526.98|0
1646298190000|2022-03-03 09:03:10|10526.85|10526.85|10526.85|10526.85|10526.85|10526.85|10526.85|10526.85|0
1646298200000|2022-03-03 09:03:20|10526.71|10526.71|10526.71|10526.71|10526.71|10526.71|10526.71|10526.71|0
1646298210000|2022-03-03 09:03:30|10525.56|10525.56|10525.56|10525.56|10525.56|10525.56|10525.56|10525.56|0
1646298220000|2022-03-03 09:03:40|10524.65|10524.65|10524.65|10524.65|10524.65|10524.65|10524.65|10524.65|0
1646298230000|2022-03-03 09:03:50|10525.02|10525.02|10525.02|10525.02|10525.02|10525.02|10525.02|10525.02|0
1646298240000|2022-03-03 09:04:00|10524.59|10524.59|10522.76|10522.76|10524.59|10524.59|10522.76|10522.76|0
1646298250000|2022-03-03 09:04:10|10522.46|10522.46|10522.46|10522.46|10522.46|10522.46|10522.46|10522.46|0
1646298260000|2022-03-03 09:04:20|10521.14|10521.14|10519.12|10519.12|10521.14|10521.14|10519.12|10519.12|0
1646298270000|2022-03-03 09:04:30|10518.32|10518.32|10517.88|10517.88|10518.32|10518.32|10517.88|10517.88|0
1646298280000|2022-03-03 09:04:40|10518.83|10518.83|10518.83|10518.83|10518.83|10518.83|10518.83|10518.83|0
1646298290000|2022-03-03 09:04:50|10520.41|10520.41|10520.19|10520.19|10520.54|10520.54|10520.19|10520.19|0
1646298300000|2022-03-03 09:05:00|10519.83|10519.83|10519.83|10519.83|10519.83|10519.83|10519.83|10519.83|0
1646298310000|2022-03-03 09:05:10|10522.1|10522.1|10524.23|10524.23|10524.46|10524.46|10522.1|10522.1|0
1646298330000|2022-03-03 09:05:30|10523.87|10523.87|10524.06|10524.06|10524.06|10524.06|10523.87|10523.87|0
1646298340000|2022-03-03 09:05:40|10523.18|10523.18|10523.05|10523.05|10523.46|10523.46|10522.9|10522.9|0
1646298350000|2022-03-03 09:05:50|10522.6|10522.6|10522.34|10522.34|10522.6|10522.6|10522.03|10522.03|0
1646298360000|2022-03-03 09:06:00|10523.05|10523.05|10523.48|10523.48|10523.48|10523.48|10523.05|10523.05|0
1646298370000|2022-03-03 09:06:10|10523.32|10523.32|10522.53|10522.53|10523.32|10523.32|10522.53|10522.53|0
1646298380000|2022-03-03 09:06:20|10521.87|10521.87|10521.87|10521.87|10521.87|10521.87|10521.87|10521.87|0
1646298390000|2022-03-03 09:06:30|10521.95|10521.95|10520.75|10520.75|10521.95|10521.95|10520.45|10520.45|0
1646298400000|2022-03-03 09:06:40|10521.76|10521.76|10521.76|10521.76|10521.76|10521.76|10521.76|10521.76|0
1646298430000|2022-03-03 09:07:10|10520.18|10520.18|10518.39|10518.39|10520.18|10520.18|10518.23|10518.23|0
1646298440000|2022-03-03 09:07:20|10518.06|10518.06|10518.06|10518.06|10518.06|10518.06|10518.06|10518.06|0
1646298450000|2022-03-03 09:07:30|10517.71|10517.71|10515.07|10515.07|10517.71|10517.71|10515.07|10515.07|0
1646298460000|2022-03-03 09:07:40|10514.21|10514.21|10513.63|10513.63|10514.52|10514.52|10513.63|10513.63|0
1646298480000|2022-03-03 09:08:00|10513.2|10513.2|10513|10513|10513.2|10513.2|10513|10513|0
1646298490000|2022-03-03 09:08:10|10513.44|10513.44|10513.11|10513.11|10513.44|10513.44|10513.11|10513.11|0
1646298500000|2022-03-03 09:08:20|10512.87|10512.87|10512.87|10512.87|10512.87|10512.87|10512.87|10512.87|0
1646298520000|2022-03-03 09:08:40|10509.7|10509.7|10510.95|10510.95|10510.95|10510.95|10509.7|10509.7|0
1646298530000|2022-03-03 09:08:50|10510.5|10510.5|10509.58|10509.58|10510.5|10510.5|10509.58|10509.58|0
1646298550000|2022-03-03 09:09:10|10509.36|10509.36|10509.36|10509.36|10509.36|10509.36|10509.36|10509.36|0
1646298560000|2022-03-03 09:09:20|10509.72|10509.72|10497.16|10497.16|10509.72|10509.72|10497.16|10497.16|0
1646298570000|2022-03-03 09:09:30|10496.65|10496.65|10494.56|10494.56|10496.65|10496.65|10494.56|10494.56|0
1646298580000|2022-03-03 09:09:40|10494.86|10494.86|10495.09|10495.09|10495.09|10495.09|10494.4|10494.4|0
1646298590000|2022-03-03 09:09:50|10494.94|10494.94|10494.94|10494.94|10494.94|10494.94|10494.94|10494.94|0
1646298600000|2022-03-03 09:10:00|10495.44|10495.44|10495.44|10495.44|10495.44|10495.44|10495.44|10495.44|0
1646298610000|2022-03-03 09:10:10|10495.06|10495.06|10494.62|10494.62|10495.06|10495.06|10494.62|10494.62|0
1646298620000|2022-03-03 09:10:20|10494.16|10494.16|10495.67|10495.67|10496.29|10496.29|10494.16|10494.16|0
1646298630000|2022-03-03 09:10:30|10494.08|10494.08|10494.08|10494.08|10494.08|10494.08|10494.08|10494.08|0
1646298640000|2022-03-03 09:10:40|10494.18|10494.18|10497.77|10497.77|10497.77|10497.77|10494.18|10494.18|0
1646298650000|2022-03-03 09:10:50|10497.91|10497.91|10498.22|10498.22|10498.22|10498.22|10497.32|10497.32|0
1646298660000|2022-03-03 09:11:00|10498.39|10498.39|10496.48|10496.48|10498.39|10498.39|10496.48|10496.48|0
1646298670000|2022-03-03 09:11:10|10496.03|10496.03|10496.03|10496.03|10496.03|10496.03|10496.03|10496.03|0
1646298690000|2022-03-03 09:11:30|10495.65|10495.65|10495.65|10495.65|10495.65|10495.65|10495.65|10495.65|0
1646298700000|2022-03-03 09:11:40|10495.96|10495.96|10495.36|10495.36|10495.96|10495.96|10495.36|10495.36|0
1646298710000|2022-03-03 09:11:50|10495.13|10495.13|10494.9|10494.9|10495.13|10495.13|10494.9|10494.9|0
1646298720000|2022-03-03 09:12:00|10495.15|10495.15|10494.48|10494.48|10495.56|10495.56|10494.48|10494.48|0
1646298730000|2022-03-03 09:12:10|10495.48|10495.48|10496.62|10496.62|10497.22|10497.22|10495.48|10495.48|0
1646298740000|2022-03-03 09:12:20|10496.48|10496.48|10496.48|10496.48|10496.48|10496.48|10496.48|10496.48|0
1646298750000|2022-03-03 09:12:30|10496.64|10496.64|10495.66|10495.66|10496.64|10496.64|10495.66|10495.66|0
1646298760000|2022-03-03 09:12:40|10496.1|10496.1|10495.5|10495.5|10496.1|10496.1|10495.5|10495.5|0
1646298770000|2022-03-03 09:12:50|10495.29|10495.29|10494.92|10494.92|10496.22|10496.22|10494.92|10494.92|0
1646298780000|2022-03-03 09:13:00|10494.51|10494.51|10494.05|10494.05|10494.51|10494.51|10494.05|10494.05|0
1646298790000|2022-03-03 09:13:10|10493.67|10493.67|10486.33|10486.33|10493.67|10493.67|10485.46|10485.46|0
1646298800000|2022-03-03 09:13:20|10486.01|10486.01|10486.01|10486.01|10486.01|10486.01|10486.01|10486.01|0
1646298820000|2022-03-03 09:13:40|10485.76|10485.76|10484.62|10484.62|10485.76|10485.76|10484.62|10484.62|0
1646298830000|2022-03-03 09:13:50|10484.08|10484.08|10483.83|10483.83|10484.08|10484.08|10483.83|10483.83|0
1646298840000|2022-03-03 09:14:00|10484.27|10484.27|10483.96|10483.96|10484.27|10484.27|10483.96|10483.96|0
1646298850000|2022-03-03 09:14:10|10483.74|10483.74|10483.74|10483.74|10483.74|10483.74|10483.74|10483.74|0
1646298860000|2022-03-03 09:14:20|10483.98|10483.98|10483.98|10483.98|10483.98|10483.98|10483.98|10483.98|0
1646298880000|2022-03-03 09:14:40|10483.43|10483.43|10483.43|10483.43|10483.43|10483.43|10483.43|10483.43|0
1646298890000|2022-03-03 09:14:50|10483.71|10483.71|10484.16|10484.16|10484.16|10484.16|10483.53|10483.53|0
1646298910000|2022-03-03 09:15:10|10483.96|10483.96|10481.69|10481.69|10483.96|10483.96|10481.69|10481.69|0
1646298920000|2022-03-03 09:15:20|10479.48|10479.48|10478.7|10478.7|10479.48|10479.48|10478.7|10478.7|0
1646298930000|2022-03-03 09:15:30|10478.4|10478.4|10474.35|10474.35|10478.4|10478.4|10473.44|10473.44|0
1646298940000|2022-03-03 09:15:40|10473.79|10473.79|10473.98|10473.98|10473.98|10473.98|10473.79|10473.79|0
1646298950000|2022-03-03 09:15:50|10474.27|10474.27|10472.94|10472.94|10474.27|10474.27|10472.94|10472.94|0
1646298960000|2022-03-03 09:16:00|10473.83|10473.83|10471.47|10471.47|10473.85|10473.85|10471.47|10471.47|0
1646298970000|2022-03-03 09:16:10|10469.89|10469.89|10469.89|10469.89|10469.89|10469.89|10469.89|10469.89|0
1646298980000|2022-03-03 09:16:20|10470.14|10470.14|10471.07|10471.07|10471.07|10471.07|10470.14|10470.14|0
1646298990000|2022-03-03 09:16:30|10470.89|10470.89|10469.46|10469.46|10470.89|10470.89|10469.46|10469.46|0
1646299000000|2022-03-03 09:16:40|10468.59|10468.59|10472.56|10472.56|10472.56|10472.56|10468.59|10468.59|0
1646299010000|2022-03-03 09:16:50|10473.01|10473.01|10480.83|10480.83|10481.04|10481.04|10473.01|10473.01|0
1646299020000|2022-03-03 09:17:00|10481.06|10481.06|10480.84|10480.84|10481.28|10481.28|10480.84|10480.84|0
1646299030000|2022-03-03 09:17:10|10480.66|10480.66|10480.18|10480.18|10480.66|10480.66|10480.18|10480.18|0
1646299040000|2022-03-03 09:17:20|10481.04|10481.04|10480.09|10480.09|10481.04|10481.04|10480.09|10480.09|0
1646299050000|2022-03-03 09:17:30|10479.64|10479.64|10479.38|10479.38|10480.08|10480.08|10478.77|10478.77|0
1646299060000|2022-03-03 09:17:40|10478.05|10478.05|10472.03|10472.03|10478.05|10478.05|10472.03|10472.03|0
1646299070000|2022-03-03 09:17:50|10471.84|10471.84|10471.62|10471.62|10471.84|10471.84|10471.41|10471.41|0
1646299080000|2022-03-03 09:18:00|10471.99|10471.99|10472.21|10472.21|10472.21|10472.21|10471.99|10471.99|0
1646299090000|2022-03-03 09:18:10|10472.74|10472.74|10472.74|10472.74|10472.74|10472.74|10472.74|10472.74|0
1646299100000|2022-03-03 09:18:20|10472.61|10472.61|10472.9|10472.9|10472.9|10472.9|10472.61|10472.61|0
1646299110000|2022-03-03 09:18:30|10473.34|10473.34|10473.71|10473.71|10474.08|10474.08|10473.34|10473.34|0
1646299120000|2022-03-03 09:18:40|10473.89|10473.89|10477.19|10477.19|10477.19|10477.19|10473.89|10473.89|0
1646299130000|2022-03-03 09:18:50|10480.35|10480.35|10479.44|10479.44|10480.35|10480.35|10479.44|10479.44|0
1646299150000|2022-03-03 09:19:10|10479.26|10479.26|10479.26|10479.26|10479.26|10479.26|10479.26|10479.26|0
1646299160000|2022-03-03 09:19:20|10479.08|10479.08|10479.51|10479.51|10479.51|10479.51|10479.08|10479.08|0
1646299170000|2022-03-03 09:19:30|10479.05|10479.05|10480.37|10480.37|10480.37|10480.37|10479.05|10479.05|0
1646299180000|2022-03-03 09:19:40|10479.93|10479.93|10480.81|10480.81|10480.81|10480.81|10479.93|10479.93|0
1646299190000|2022-03-03 09:19:50|10481.1|10481.1|10481.6|10481.6|10481.6|10481.6|10481.1|10481.1|0
1646299200000|2022-03-03 09:20:00|10482.39|10482.39|10482.75|10482.75|10482.75|10482.75|10482.39|10482.39|0
1646299210000|2022-03-03 09:20:10|10483.68|10483.68|10485.52|10485.52|10485.52|10485.52|10483.68|10483.68|0
1646299230000|2022-03-03 09:20:30|10485.15|10485.15|10484.02|10484.02|10485.15|10485.15|10484.02|10484.02|0
1646299240000|2022-03-03 09:20:40|10483.23|10483.23|10480.85|10480.85|10483.23|10483.23|10480.85|10480.85|0
1646299250000|2022-03-03 09:20:50|10480.16|10480.16|10479.45|10479.45|10480.34|10480.34|10479.45|10479.45|0
1646299260000|2022-03-03 09:21:00|10480.34|10480.34|10480.12|10480.12|10480.7|10480.7|10480.12|10480.12|0
1646299270000|2022-03-03 09:21:10|10479.91|10479.91|10480.54|10480.54|10480.54|10480.54|10479.91|10479.91|0
1646299280000|2022-03-03 09:21:20|10480.18|10480.18|10477.61|10477.61|10480.18|10480.18|10477.17|10477.17|0
1646299290000|2022-03-03 09:21:30|10478.04|10478.04|10478.04|10478.04|10478.04|10478.04|10478.04|10478.04|0
1646299300000|2022-03-03 09:21:40|10478.22|10478.22|10478.22|10478.22|10478.22|10478.22|10478.22|10478.22|0
1646299320000|2022-03-03 09:22:00|10478.01|10478.01|10478.01|10478.01|10478.01|10478.01|10478.01|10478.01|0
1646299330000|2022-03-03 09:22:10|10477.78|10477.78|10470.8|10470.8|10477.78|10477.78|10470.8|10470.8|0
1646299340000|2022-03-03 09:22:20|10470.45|10470.45|10470.27|10470.27|10470.45|10470.45|10470.27|10470.27|0
1646299350000|2022-03-03 09:22:30|10470.49|10470.49|10470.59|10470.59|10470.59|10470.59|10470.49|10470.49|0
1646299360000|2022-03-03 09:22:40|10470.4|10470.4|10470.4|10470.4|10470.4|10470.4|10470.4|10470.4|0
1646299370000|2022-03-03 09:22:50|10470.05|10470.05|10468.8|10468.8|10470.05|10470.05|10468.14|10468.14|0
1646299380000|2022-03-03 09:23:00|10468.97|10468.97|10473.95|10473.95|10473.95|10473.95|10468.97|10468.97|0
1646299390000|2022-03-03 09:23:10|10473.42|10473.42|10473.24|10473.24|10473.42|10473.42|10473.06|10473.06|0
1646299400000|2022-03-03 09:23:20|10472.97|10472.97|10472.92|10472.92|10473.1|10473.1|10472.92|10472.92|0
1646299420000|2022-03-03 09:23:40|10472.49|10472.49|10472.14|10472.14|10472.49|10472.49|10472.14|10472.14|0
1646299430000|2022-03-03 09:23:50|10471.89|10471.89|10471.89|10471.89|10471.89|10471.89|10471.89|10471.89|0
1646299440000|2022-03-03 09:24:00|10472.11|10472.11|10472.65|10472.65|10472.65|10472.65|10472.11|10472.11|0
1646299450000|2022-03-03 09:24:10|10473.02|10473.02|10472.9|10472.9|10473.26|10473.26|10472.9|10472.9|0
1646299460000|2022-03-03 09:24:20|10473.23|10473.23|10473.23|10473.23|10473.23|10473.23|10473.23|10473.23|0
1646299470000|2022-03-03 09:24:30|10473.67|10473.67|10473.67|10473.67|10473.67|10473.67|10473.67|10473.67|0
1646299480000|2022-03-03 09:24:40|10473.49|10473.49|10473.49|10473.49|10473.49|10473.49|10473.49|10473.49|0
1646299490000|2022-03-03 09:24:50|10473.41|10473.41|10474.2|10474.2|10474.2|10474.2|10473.41|10473.41|0
1646299500000|2022-03-03 09:25:00|10474.99|10474.99|10475.54|10475.54|10475.54|10475.54|10474.99|10474.99|0
1646299510000|2022-03-03 09:25:10|10475.9|10475.9|10479.59|10479.59|10479.59|10479.59|10475.9|10475.9|0
1646299520000|2022-03-03 09:25:20|10479.9|10479.9|10479.9|10479.9|10479.9|10479.9|10479.9|10479.9|0
1646299530000|2022-03-03 09:25:30|10480.25|10480.25|10480.25|10480.25|10480.25|10480.25|10480.25|10480.25|0
1646299540000|2022-03-03 09:25:40|10481.12|10481.12|10481.12|10481.12|10481.12|10481.12|10481.12|10481.12|0
1646299550000|2022-03-03 09:25:50|10480.58|10480.58|10480.18|10480.18|10480.58|10480.58|10479.87|10479.87|0
1646299560000|2022-03-03 09:26:00|10481.08|10481.08|10481.71|10481.71|10481.71|10481.71|10481.08|10481.08|0
1646299570000|2022-03-03 09:26:10|10482.42|10482.42|10482.42|10482.42|10482.42|10482.42|10482.42|10482.42|0
1646299580000|2022-03-03 09:26:20|10482.68|10482.68|10482.77|10482.77|10482.77|10482.77|10482.68|10482.68|0
1646299590000|2022-03-03 09:26:30|10484.78|10484.78|10484.78|10484.78|10484.78|10484.78|10484.78|10484.78|0
1646299600000|2022-03-03 09:26:40|10485.14|10485.14|10487.51|10487.51|10487.51|10487.51|10485.14|10485.14|0
1646299610000|2022-03-03 09:26:50|10487.6|10487.6|10487.6|10487.6|10487.6|10487.6|10487.6|10487.6|0
1646299620000|2022-03-03 09:27:00|10486.71|10486.71|10486.71|10486.71|10486.71|10486.71|10486.71|10486.71|0
1646299630000|2022-03-03 09:27:10|10486.41|10486.41|10484.83|10484.83|10486.5|10486.5|10484.11|10484.11|0
1646299640000|2022-03-03 09:27:20|10485.26|10485.26|10485.05|10485.05|10485.26|10485.26|10485.05|10485.05|0
1646299660000|2022-03-03 09:27:40|10484.87|10484.87|10484.51|10484.51|10484.87|10484.87|10484.51|10484.51|0
1646299680000|2022-03-03 09:28:00|10484.27|10484.27|10484.27|10484.27|10484.27|10484.27|10484.27|10484.27|0
1646299690000|2022-03-03 09:28:10|10484.8|10484.8|10484.54|10484.54|10484.99|10484.99|10484.54|10484.54|0
1646299700000|2022-03-03 09:28:20|10485|10485|10484.11|10484.11|10485|10485|10484.11|10484.11|0
1646299710000|2022-03-03 09:28:30|10483.84|10483.84|10483.84|10483.84|10483.84|10483.84|10483.84|10483.84|0
1646299720000|2022-03-03 09:28:40|10484.06|10484.06|10484.06|10484.06|10484.06|10484.06|10484.06|10484.06|0
1646299730000|2022-03-03 09:28:50|10484.37|10484.37|10482.97|10482.97|10484.37|10484.37|10482.97|10482.97|0
1646299740000|2022-03-03 09:29:00|10482.41|10482.41|10477.94|10477.94|10482.41|10482.41|10477.94|10477.94|0
1646299750000|2022-03-03 09:29:10|10478.26|10478.26|10478.03|10478.03|10478.26|10478.26|10478.03|10478.03|0
1646299760000|2022-03-03 09:29:20|10476.73|10476.73|10476.73|10476.73|10476.73|10476.73|10476.73|10476.73|0
1646299780000|2022-03-03 09:29:40|10476.55|10476.55|10477.03|10477.03|10477.03|10477.03|10476.47|10476.47|0
1646299790000|2022-03-03 09:29:50|10476.57|10476.57|10473.85|10473.85|10476.57|10476.57|10473.85|10473.85|0
1646299800000|2022-03-03 09:30:00|10472.27|10472.27|10471.66|10471.66|10473.08|10473.08|10471.66|10471.66|0
1646299810000|2022-03-03 09:30:10|10470.93|10470.93|10470.45|10470.45|10470.93|10470.93|10470.45|10470.45|0
1646299820000|2022-03-03 09:30:20|10470.69|10470.69|10470.27|10470.27|10470.69|10470.69|10470.19|10470.19|0
1646299830000|2022-03-03 09:30:30|10470.45|10470.45|10470.45|10470.45|10470.45|10470.45|10470.45|10470.45|0
1646299840000|2022-03-03 09:30:40|10470.09|10470.09|10470.3|10470.3|10470.3|10470.3|10470.09|10470.09|0
1646299860000|2022-03-03 09:31:00|10470.07|10470.07|10469.46|10469.46|10470.07|10470.07|10469.28|10469.28|0
1646299870000|2022-03-03 09:31:10|10469|10469|10468.91|10468.91|10469|10469|10468.54|10468.54|0
1646299890000|2022-03-03 09:31:30|10469.16|10469.16|10469.62|10469.62|10469.62|10469.62|10469.16|10469.16|0
1646299900000|2022-03-03 09:31:40|10470.15|10470.15|10470.57|10470.57|10470.57|10470.57|10468.2|10468.2|0
1646299920000|2022-03-03 09:32:00|10470.39|10470.39|10469.78|10469.78|10470.39|10470.39|10469.78|10469.78|0
1646299930000|2022-03-03 09:32:10|10470.57|10470.57|10470.32|10470.32|10470.57|10470.57|10470.14|10470.14|0
1646299940000|2022-03-03 09:32:20|10470.57|10470.57|10470.57|10470.57|10470.57|10470.57|10470.57|10470.57|0
1646299950000|2022-03-03 09:32:30|10470.88|10470.88|10470.57|10470.57|10471.1|10471.1|10470.57|10470.57|0
1646299960000|2022-03-03 09:32:40|10470.11|10470.11|10469.28|10469.28|10470.24|10470.24|10469.28|10469.28|0
1646299970000|2022-03-03 09:32:50|10469.11|10469.11|10469.47|10469.47|10469.47|10469.47|10469.11|10469.11|0
1646299980000|2022-03-03 09:33:00|10469.27|10469.27|10469.27|10469.27|10469.27|10469.27|10468.9|10468.9|0
1646299990000|2022-03-03 09:33:10|10469.5|10469.5|10469.05|10469.05|10469.93|10469.93|10469.05|10469.05|0
1646300000000|2022-03-03 09:33:20|10468.87|10468.87|10468.87|10468.87|10468.87|10468.87|10468.87|10468.87|0
1646300010000|2022-03-03 09:33:30|10469.24|10469.24|10469.6|10469.6|10469.6|10469.6|10469.24|10469.24|0
1646300020000|2022-03-03 09:33:40|10470.39|10470.39|10470.61|10470.61|10470.61|10470.61|10470.39|10470.39|0
1646300030000|2022-03-03 09:33:50|10470.83|10470.83|10474.49|10474.49|10474.96|10474.96|10470.83|10470.83|0
1646300040000|2022-03-03 09:34:00|10473.84|10473.84|10473.19|10473.19|10473.84|10473.84|10473.19|10473.19|0
1646300050000|2022-03-03 09:34:10|10473.41|10473.41|10473.41|10473.41|10473.41|10473.41|10473.41|10473.41|0
1646300060000|2022-03-03 09:34:20|10473.12|10473.12|10473.88|10473.88|10473.88|10473.88|10473.08|10473.08|0
1646300070000|2022-03-03 09:34:30|10474.43|10474.43|10475.49|10475.49|10475.49|10475.49|10474.43|10474.43|0
1646300080000|2022-03-03 09:34:40|10474.75|10474.75|10473.81|10473.81|10474.75|10474.75|10473.81|10473.81|0
1646300090000|2022-03-03 09:34:50|10474.09|10474.09|10476.64|10476.64|10476.64|10476.64|10474.09|10474.09|0
1646300100000|2022-03-03 09:35:00|10475.96|10475.96|10475.73|10475.73|10475.96|10475.96|10475.73|10475.73|0
1646300110000|2022-03-03 09:35:10|10476.43|10476.43|10477.33|10477.33|10477.33|10477.33|10476.43|10476.43|0
1646300130000|2022-03-03 09:35:30|10477.11|10477.11|10478.13|10478.13|10478.13|10478.13|10477.11|10477.11|0
1646300140000|2022-03-03 09:35:40|10477.67|10477.67|10478.46|10478.46|10478.46|10478.46|10477.67|10477.67|0
1646300150000|2022-03-03 09:35:50|10478.64|10478.64|10478.83|10478.83|10478.83|10478.83|10478.64|10478.64|0
1646300160000|2022-03-03 09:36:00|10479.26|10479.26|10479.12|10479.12|10479.72|10479.72|10479.12|10479.12|0
1646300170000|2022-03-03 09:36:10|10478.9|10478.9|10477.54|10477.54|10478.9|10478.9|10477.54|10477.54|0
1646300180000|2022-03-03 09:36:20|10477.17|10477.17|10476.2|10476.2|10477.17|10477.17|10476.2|10476.2|0
1646300190000|2022-03-03 09:36:30|10476.01|10476.01|10475.93|10475.93|10476.01|10476.01|10475.93|10475.93|0
1646300210000|2022-03-03 09:36:50|10476.72|10476.72|10476.72|10476.72|10476.72|10476.72|10476.72|10476.72|0
1646300220000|2022-03-03 09:37:00|10476.53|10476.53|10476.53|10476.53|10476.53|10476.53|10476.53|10476.53|0
1646300230000|2022-03-03 09:37:10|10477.24|10477.24|10477.24|10477.24|10477.24|10477.24|10477.24|10477.24|0
1646300250000|2022-03-03 09:37:30|10475.99|10475.99|10472.22|10472.22|10475.99|10475.99|10472.22|10472.22|0
1646300260000|2022-03-03 09:37:40|10471.99|10471.99|10470.63|10470.63|10471.99|10471.99|10470.63|10470.63|0
1646300270000|2022-03-03 09:37:50|10470.46|10470.46|10470.14|10470.14|10470.46|10470.46|10470.14|10470.14|0
1646300280000|2022-03-03 09:38:00|10470.46|10470.46|10470.24|10470.24|10470.46|10470.46|10470.24|10470.24|0
1646300290000|2022-03-03 09:38:10|10469.79|10469.79|10469.41|10469.41|10469.79|10469.79|10469.41|10469.41|0
1646300300000|2022-03-03 09:38:20|10469.82|10469.82|10469.82|10469.82|10469.82|10469.82|10469.82|10469.82|0
1646300310000|2022-03-03 09:38:30|10470.09|10470.09|10469.87|10469.87|10470.09|10470.09|10469.87|10469.87|0
1646300320000|2022-03-03 09:38:40|10470.41|10470.41|10472.27|10472.27|10472.27|10472.27|10470.41|10470.41|0
1646300340000|2022-03-03 09:39:00|10471.48|10471.48|10469.26|10469.26|10471.48|10471.48|10468.82|10468.82|0
1646300350000|2022-03-03 09:39:10|10469.79|10469.79|10470.09|10470.09|10470.09|10470.09|10469.79|10469.79|0
1646300360000|2022-03-03 09:39:20|10469.72|10469.72|10469.72|10469.72|10469.72|10469.72|10469.72|10469.72|0
1646300370000|2022-03-03 09:39:30|10469.03|10469.03|10469.03|10469.03|10469.03|10469.03|10469.03|10469.03|0
1646300380000|2022-03-03 09:39:40|10468.58|10468.58|10468.04|10468.04|10468.58|10468.58|10468.04|10468.04|0
1646300390000|2022-03-03 09:39:50|10468.26|10468.26|10469.05|10469.05|10469.05|10469.05|10468.26|10468.26|0
1646300400000|2022-03-03 09:40:00|10469.58|10469.58|10472.86|10472.86|10473.3|10473.3|10469.58|10469.58|0
1646300410000|2022-03-03 09:40:10|10472.43|10472.43|10471.17|10471.17|10472.43|10472.43|10471.17|10471.17|0
1646300440000|2022-03-03 09:40:40|10471.42|10471.42|10470.86|10470.86|10471.42|10471.42|10470.86|10470.86|0
1646300450000|2022-03-03 09:40:50|10471.08|10471.08|10470.65|10470.65|10471.08|10471.08|10470.65|10470.65|0
1646300460000|2022-03-03 09:41:00|10470.47|10470.47|10470.47|10470.47|10470.47|10470.47|10470.47|10470.47|0
1646300470000|2022-03-03 09:41:10|10470.63|10470.63|10476.03|10476.03|10476.03|10476.03|10470.63|10470.63|0
1646300480000|2022-03-03 09:41:20|10476.26|10476.26|10476.76|10476.76|10476.92|10476.92|10476.1|10476.1|0
1646300490000|2022-03-03 09:41:30|10477.19|10477.19|10476.82|10476.82|10477.19|10477.19|10476.64|10476.64|0
1646300510000|2022-03-03 09:41:50|10477.35|10477.35|10477.35|10477.35|10477.35|10477.35|10477.35|10477.35|0
1646300520000|2022-03-03 09:42:00|10476.64|10476.64|10476.54|10476.54|10476.64|10476.64|10476.54|10476.54|0
1646300530000|2022-03-03 09:42:10|10476.84|10476.84|10476.84|10476.84|10476.84|10476.84|10476.84|10476.84|0
1646300540000|2022-03-03 09:42:20|10476.71|10476.71|10476.57|10476.57|10476.71|10476.71|10476.57|10476.57|0
1646300550000|2022-03-03 09:42:30|10476.36|10476.36|10476.04|10476.04|10476.36|10476.36|10476.04|10476.04|0
1646300560000|2022-03-03 09:42:40|10476.27|10476.27|10473.32|10473.32|10476.27|10476.27|10473.32|10473.32|0
1646300570000|2022-03-03 09:42:50|10473.53|10473.53|10473.53|10473.53|10473.53|10473.53|10473.53|10473.53|0
1646300580000|2022-03-03 09:43:00|10472.59|10472.59|10472.59|10472.59|10472.59|10472.59|10472.59|10472.59|0
1646300600000|2022-03-03 09:43:20|10472.8|10472.8|10472.8|10472.8|10472.8|10472.8|10472.8|10472.8|0
1646300620000|2022-03-03 09:43:40|10472.37|10472.37|10472.37|10472.37|10472.37|10472.37|10472.37|10472.37|0
1646300630000|2022-03-03 09:43:50|10472.8|10472.8|10472.27|10472.27|10472.8|10472.8|10472.27|10472.27|0
1646300640000|2022-03-03 09:44:00|10472.35|10472.35|10471.96|10471.96|10472.35|10472.35|10471.96|10471.96|0
1646300650000|2022-03-03 09:44:10|10471.51|10471.51|10471.51|10471.51|10471.51|10471.51|10471.51|10471.51|0
1646300670000|2022-03-03 09:44:30|10471.92|10471.92|10471.92|10471.92|10471.92|10471.92|10471.92|10471.92|0
1646300690000|2022-03-03 09:44:50|10472.55|10472.55|10472.55|10472.55|10472.55|10472.55|10472.55|10472.55|0
1646300700000|2022-03-03 09:45:00|10471.92|10471.92|10471.92|10471.92|10471.92|10471.92|10471.92|10471.92|0
1646300710000|2022-03-03 09:45:10|10471.73|10471.73|10471.73|10471.73|10471.73|10471.73|10471.73|10471.73|0
1646300730000|2022-03-03 09:45:30|10472.19|10472.19|10477.06|10477.06|10477.06|10477.06|10472.19|10472.19|0
1646300740000|2022-03-03 09:45:40|10477.28|10477.28|10477.28|10477.28|10477.28|10477.28|10477.28|10477.28|0
1646300750000|2022-03-03 09:45:50|10476.49|10476.49|10476.67|10476.67|10476.67|10476.67|10476.49|10476.49|0
1646300760000|2022-03-03 09:46:00|10477.04|10477.04|10476.72|10476.72|10477.04|10477.04|10476.72|10476.72|0
1646300780000|2022-03-03 09:46:20|10477.08|10477.08|10475.31|10475.31|10477.08|10477.08|10475.31|10475.31|0
1646300790000|2022-03-03 09:46:30|10475.47|10475.47|10475.16|10475.16|10475.47|10475.47|10475.16|10475.16|0
1646300800000|2022-03-03 09:46:40|10474.84|10474.84|10475.87|10475.87|10475.87|10475.87|10474.84|10474.84|0
1646300810000|2022-03-03 09:46:50|10476.19|10476.19|10475.87|10475.87|10476.19|10476.19|10475.87|10475.87|0
1646300820000|2022-03-03 09:47:00|10476.27|10476.27|10478.48|10478.48|10478.48|10478.48|10476.27|10476.27|0
1646300830000|2022-03-03 09:47:10|10477.77|10477.77|10477.91|10477.91|10477.91|10477.91|10477.77|10477.77|0
1646300840000|2022-03-03 09:47:20|10478.61|10478.61|10478.88|10478.88|10478.88|10478.88|10478.47|10478.47|0
1646300850000|2022-03-03 09:47:30|10479.53|10479.53|10479.11|10479.11|10479.53|10479.53|10479.11|10479.11|0
1646300860000|2022-03-03 09:47:40|10479.34|10479.34|10479.34|10479.34|10479.34|10479.34|10479.34|10479.34|0
1646300870000|2022-03-03 09:47:50|10478.4|10478.4|10478.4|10478.4|10478.4|10478.4|10478.4|10478.4|0
1646300880000|2022-03-03 09:48:00|10479.02|10479.02|10478.85|10478.85|10479.4|10479.4|10478.85|10478.85|0
1646300900000|2022-03-03 09:48:20|10478.57|10478.57|10478.78|10478.78|10478.78|10478.78|10478.57|10478.57|0
1646300920000|2022-03-03 09:48:40|10478.42|10478.42|10478.42|10478.42|10478.42|10478.42|10478.42|10478.42|0
1646300940000|2022-03-03 09:49:00|10478.06|10478.06|10479.57|10479.57|10479.57|10479.57|10477.85|10477.85|0
1646300950000|2022-03-03 09:49:10|10479.2|10479.2|10479.2|10479.2|10479.2|10479.2|10479.2|10479.2|0
1646300960000|2022-03-03 09:49:20|10478.9|10478.9|10480.16|10480.16|10480.16|10480.16|10478.9|10478.9|0
1646300970000|2022-03-03 09:49:30|10480.51|10480.51|10480.2|10480.2|10480.51|10480.51|10480.2|10480.2|0
1646300980000|2022-03-03 09:49:40|10480.01|10480.01|10479.09|10479.09|10480.23|10480.23|10479.09|10479.09|0
1646300990000|2022-03-03 09:49:50|10479.27|10479.27|10479.11|10479.11|10479.27|10479.27|10479.11|10479.11|0
1646301000000|2022-03-03 09:50:00|10478.71|10478.71|10478.71|10478.71|10478.71|10478.71|10478.71|10478.71|0
1646301020000|2022-03-03 09:50:20|10479.02|10479.02|10479.1|10479.1|10479.45|10479.45|10479.02|10479.02|0
1646301030000|2022-03-03 09:50:30|10479.96|10479.96|10480.05|10480.05|10480.05|10480.05|10479.96|10479.96|0
1646301040000|2022-03-03 09:50:40|10480.28|10480.28|10481.65|10481.65|10481.65|10481.65|10480.28|10480.28|0
1646301050000|2022-03-03 09:50:50|10481.45|10481.45|10481.25|10481.25|10481.45|10481.45|10481.25|10481.25|0
1646301060000|2022-03-03 09:51:00|10481.71|10481.71|10480.59|10480.59|10481.71|10481.71|10480.59|10480.59|0
1646301070000|2022-03-03 09:51:10|10480.24|10480.24|10480.24|10480.24|10480.24|10480.24|10480.24|10480.24|0
1646301080000|2022-03-03 09:51:20|10479.25|10479.25|10478.94|10478.94|10479.25|10479.25|10478.94|10478.94|0
1646301100000|2022-03-03 09:51:40|10479.38|10479.38|10480.56|10480.56|10480.56|10480.56|10479.38|10479.38|0
1646301110000|2022-03-03 09:51:50|10480.73|10480.73|10480.91|10480.91|10480.91|10480.91|10480.73|10480.73|0
1646301120000|2022-03-03 09:52:00|10480.47|10480.47|10481.32|10481.32|10481.32|10481.32|10480.27|10480.27|0
1646301130000|2022-03-03 09:52:10|10481.11|10481.11|10484.18|10484.18|10484.39|10484.39|10481.11|10481.11|0
1646301140000|2022-03-03 09:52:20|10484.98|10484.98|10486.24|10486.24|10486.56|10486.56|10484.98|10484.98|0
1646301160000|2022-03-03 09:52:40|10485.8|10485.8|10482.22|10482.22|10485.8|10485.8|10482.22|10482.22|0
1646301180000|2022-03-03 09:53:00|10481.9|10481.9|10481.9|10481.9|10481.9|10481.9|10481.9|10481.9|0
1646301190000|2022-03-03 09:53:10|10482.08|10482.08|10482.08|10482.08|10482.08|10482.08|10482.08|10482.08|0
1646301200000|2022-03-03 09:53:20|10481.9|10481.9|10481.9|10481.9|10481.9|10481.9|10481.9|10481.9|0
1646301210000|2022-03-03 09:53:30|10481.27|10481.27|10481.41|10481.41|10481.68|10481.68|10481.27|10481.27|0
1646301230000|2022-03-03 09:53:50|10480.95|10480.95|10480.36|10480.36|10480.95|10480.95|10480.36|10480.36|0
1646301240000|2022-03-03 09:54:00|10478.85|10478.85|10475.98|10475.98|10478.85|10478.85|10475.84|10475.84|0
1646301250000|2022-03-03 09:54:10|10475.75|10475.75|10473.83|10473.83|10476.2|10476.2|10473.83|10473.83|0
1646301260000|2022-03-03 09:54:20|10474.62|10474.62|10474.89|10474.89|10474.89|10474.89|10474.62|10474.62|0
1646301270000|2022-03-03 09:54:30|10474.69|10474.69|10474.69|10474.69|10474.69|10474.69|10474.69|10474.69|0
1646301290000|2022-03-03 09:54:50|10474.47|10474.47|10474.47|10474.47|10474.47|10474.47|10474.47|10474.47|0
1646301300000|2022-03-03 09:55:00|10474.11|10474.11|10473.6|10473.6|10474.11|10474.11|10473.6|10473.6|0
1646301310000|2022-03-03 09:55:10|10473.78|10473.78|10466.37|10466.37|10473.78|10473.78|10466.37|10466.37|0
1646301320000|2022-03-03 09:55:20|10465.83|10465.83|10462.92|10462.92|10465.83|10465.83|10462.92|10462.92|0
1646301330000|2022-03-03 09:55:30|10462.71|10462.71|10459.96|10459.96|10462.71|10462.71|10459.09|10459.09|0
1646301340000|2022-03-03 09:55:40|10460.27|10460.27|10460.8|10460.8|10460.8|10460.8|10460.27|10460.27|0
1646301350000|2022-03-03 09:55:50|10460.6|10460.6|10460.6|10460.6|10460.6|10460.6|10460.6|10460.6|0
1646301360000|2022-03-03 09:56:00|10460.38|10460.38|10460.32|10460.32|10460.81|10460.81|10460.15|10460.15|0
1646301370000|2022-03-03 09:56:10|10460.84|10460.84|10460.55|10460.55|10460.98|10460.98|10460.42|10460.42|0
1646301400000|2022-03-03 09:56:40|10461.11|10461.11|10461.11|10461.11|10461.11|10461.11|10461.11|10461.11|0
1646301410000|2022-03-03 09:56:50|10460.84|10460.84|10460.84|10460.84|10460.84|10460.84|10460.84|10460.84|0
1646301420000|2022-03-03 09:57:00|10460.92|10460.92|10460.92|10460.92|10460.92|10460.92|10460.92|10460.92|0
1646301430000|2022-03-03 09:57:10|10460.84|10460.84|10461.02|10461.02|10461.02|10461.02|10460.84|10460.84|0
1646301440000|2022-03-03 09:57:20|10461.2|10461.2|10461.2|10461.2|10461.2|10461.2|10461.2|10461.2|0
1646301450000|2022-03-03 09:57:30|10461.02|10461.02|10461.02|10461.02|10461.02|10461.02|10461.02|10461.02|0
1646301460000|2022-03-03 09:57:40|10461.7|10461.7|10465.34|10465.34|10465.34|10465.34|10461.7|10461.7|0
1646301470000|2022-03-03 09:57:50|10464.91|10464.91|10464.91|10464.91|10464.91|10464.91|10464.91|10464.91|0
1646301480000|2022-03-03 09:58:00|10465.04|10465.04|10465.04|10465.04|10465.04|10465.04|10465.04|10465.04|0
1646301490000|2022-03-03 09:58:10|10465.57|10465.57|10465.57|10465.57|10465.57|10465.57|10465.57|10465.57|0
1646301510000|2022-03-03 09:58:30|10466.02|10466.02|10466.02|10466.02|10466.02|10466.02|10466.02|10466.02|0
1646301530000|2022-03-03 09:58:50|10466.1|10466.1|10465.13|10465.13|10466.18|10466.18|10465.13|10465.13|0
1646301540000|2022-03-03 09:59:00|10465.44|10465.44|10464.77|10464.77|10465.44|10465.44|10464.77|10464.77|0
1646301550000|2022-03-03 09:59:10|10465.65|10465.65|10465.03|10465.03|10466.09|10466.09|10465.03|10465.03|0
1646301560000|2022-03-03 09:59:20|10464.15|10464.15|10463.05|10463.05|10464.15|10464.15|10463.05|10463.05|0
1646301570000|2022-03-03 09:59:30|10462.68|10462.68|10461.01|10461.01|10462.68|10462.68|10461.01|10461.01|0
1646301580000|2022-03-03 09:59:40|10460.55|10460.55|10460.55|10460.55|10460.55|10460.55|10460.55|10460.55|0
1646301590000|2022-03-03 09:59:50|10461.49|10461.49|10462|10462|10462|10462|10461.49|10461.49|0
1646301600000|2022-03-03 10:00:00|10461.11|10461.11|10462.18|10462.18|10462.18|10462.18|10461.11|10461.11|0
1646301620000|2022-03-03 10:00:20|10462.62|10462.62|10462.62|10462.62|10462.62|10462.62|10462.62|10462.62|0
1646301630000|2022-03-03 10:00:30|10462.16|10462.16|10462.16|10462.16|10462.16|10462.16|10462.16|10462.16|0
1646301640000|2022-03-03 10:00:40|10461.72|10461.72|10462.26|10462.26|10462.26|10462.26|10461.72|10461.72|0
1646301650000|2022-03-03 10:00:50|10462.45|10462.45|10462.23|10462.23|10462.45|10462.45|10462.23|10462.23|0
1646301660000|2022-03-03 10:01:00|10461.44|10461.44|10461.44|10461.44|10461.44|10461.44|10461.44|10461.44|0
1646301670000|2022-03-03 10:01:10|10461.81|10461.81|10461.19|10461.19|10461.81|10461.81|10461.19|10461.19|0
1646301680000|2022-03-03 10:01:20|10460.75|10460.75|10458.97|10458.97|10460.75|10460.75|10458.97|10458.97|0
1646301690000|2022-03-03 10:01:30|10459.48|10459.48|10459.48|10459.48|10459.48|10459.48|10459.48|10459.48|0
1646301700000|2022-03-03 10:01:40|10459.03|10459.03|10459.03|10459.03|10459.03|10459.03|10459.03|10459.03|0
1646301720000|2022-03-03 10:02:00|10459.28|10459.28|10459.46|10459.46|10459.46|10459.46|10459.28|10459.28|0
1646301730000|2022-03-03 10:02:10|10459.02|10459.02|10459.24|10459.24|10459.24|10459.24|10458.7|10458.7|0
1646301740000|2022-03-03 10:02:20|10459.86|10459.86|10459.68|10459.68|10459.86|10459.86|10459.68|10459.68|0
1646301760000|2022-03-03 10:02:40|10459.89|10459.89|10459|10459|10459.89|10459.89|10458.97|10458.97|0
1646301770000|2022-03-03 10:02:50|10458.38|10458.38|10457.39|10457.39|10458.38|10458.38|10457.39|10457.39|0
1646301780000|2022-03-03 10:03:00|10457.02|10457.02|10453.54|10453.54|10457.02|10457.02|10453.54|10453.54|0
1646301790000|2022-03-03 10:03:10|10453.43|10453.43|10452.34|10452.34|10453.43|10453.43|10452.34|10452.34|0
1646301800000|2022-03-03 10:03:20|10452.11|10452.11|10453.68|10453.68|10454.37|10454.37|10451.7|10451.7|0
1646301840000|2022-03-03 10:04:00|10453.9|10453.9|10453.55|10453.55|10453.9|10453.9|10453.55|10453.55|0
1646301850000|2022-03-03 10:04:10|10453.98|10453.98|10453.12|10453.12|10453.98|10453.98|10453.12|10453.12|0
1646301860000|2022-03-03 10:04:20|10453.77|10453.77|10453.58|10453.58|10453.77|10453.77|10452.89|10452.89|0
1646301880000|2022-03-03 10:04:40|10452.58|10452.58|10451.61|10451.61|10452.58|10452.58|10451.43|10451.43|0
1646301890000|2022-03-03 10:04:50|10451.91|10451.91|10451.91|10451.91|10451.91|10451.91|10451.91|10451.91|0
1646301900000|2022-03-03 10:05:00|10452.8|10452.8|10452.28|10452.28|10452.8|10452.8|10452.28|10452.28|0
1646301930000|2022-03-03 10:05:30|10452.46|10452.46|10452.46|10452.46|10452.46|10452.46|10452.46|10452.46|0
1646301940000|2022-03-03 10:05:40|10452.28|10452.28|10452.28|10452.28|10452.28|10452.28|10452.28|10452.28|0
1646301950000|2022-03-03 10:05:50|10452.91|10452.91|10453.08|10453.08|10453.08|10453.08|10452.91|10452.91|0
1646301960000|2022-03-03 10:06:00|10453.54|10453.54|10453.54|10453.54|10453.54|10453.54|10453.54|10453.54|0
1646301970000|2022-03-03 10:06:10|10453.94|10453.94|10453.94|10453.94|10453.94|10453.94|10453.94|10453.94|0
1646301980000|2022-03-03 10:06:20|10454.59|10454.59|10454.22|10454.22|10454.59|10454.59|10454.22|10454.22|0
1646302010000|2022-03-03 10:06:50|10454.35|10454.35|10454.35|10454.35|10454.35|10454.35|10454.35|10454.35|0
1646302020000|2022-03-03 10:07:00|10456.11|10456.11|10456.38|10456.38|10456.38|10456.38|10456.11|10456.11|0
1646302030000|2022-03-03 10:07:10|10456.84|10456.84|10458.27|10458.27|10458.27|10458.27|10456.84|10456.84|0
1646302040000|2022-03-03 10:07:20|10459.15|10459.15|10461.38|10461.38|10461.38|10461.38|10459.15|10459.15|0
1646302050000|2022-03-03 10:07:30|10461.65|10461.65|10461.65|10461.65|10461.65|10461.65|10461.65|10461.65|0
1646302080000|2022-03-03 10:08:00|10461.21|10461.21|10460.42|10460.42|10461.21|10461.21|10460.42|10460.42|0
1646302090000|2022-03-03 10:08:10|10460.06|10460.06|10459.61|10459.61|10460.06|10460.06|10459.61|10459.61|0
1646302120000|2022-03-03 10:08:40|10458.96|10458.96|10458.72|10458.72|10458.96|10458.96|10458.72|10458.72|0
1646302140000|2022-03-03 10:09:00|10459.34|10459.34|10457.37|10457.37|10459.54|10459.54|10457.37|10457.37|0
1646302160000|2022-03-03 10:09:20|10457.55|10457.55|10457.55|10457.55|10457.55|10457.55|10457.55|10457.55|0
1646302170000|2022-03-03 10:09:30|10457.33|10457.33|10454.41|10454.41|10457.33|10457.33|10454.41|10454.41|0
1646302180000|2022-03-03 10:09:40|10454.18|10454.18|10451.74|10451.74|10454.18|10454.18|10451.74|10451.74|0
1646302190000|2022-03-03 10:09:50|10452.1|10452.1|10452.1|10452.1|10452.1|10452.1|10452.1|10452.1|0
1646302200000|2022-03-03 10:10:00|10452.28|10452.28|10451.68|10451.68|10452.28|10452.28|10451.47|10451.47|0
1646302210000|2022-03-03 10:10:10|10451.46|10451.46|10452.78|10452.78|10452.78|10452.78|10451.46|10451.46|0
1646302220000|2022-03-03 10:10:20|10453.09|10453.09|10453.01|10453.01|10453.09|10453.09|10453.01|10453.01|0
1646302230000|2022-03-03 10:10:30|10452.76|10452.76|10452.76|10452.76|10452.76|10452.76|10452.76|10452.76|0
1646302240000|2022-03-03 10:10:40|10453.45|10453.45|10453.47|10453.47|10453.84|10453.84|10453.45|10453.45|0
1646302270000|2022-03-03 10:11:10|10454.17|10454.17|10453.54|10453.54|10454.17|10454.17|10453.54|10453.54|0
1646302280000|2022-03-03 10:11:20|10453.3|10453.3|10453.54|10453.54|10453.54|10453.54|10453.3|10453.3|0
1646302290000|2022-03-03 10:11:30|10454.43|10454.43|10455.14|10455.14|10455.14|10455.14|10454.43|10454.43|0
1646302310000|2022-03-03 10:11:50|10454.97|10454.97|10454.97|10454.97|10454.97|10454.97|10454.97|10454.97|0
1646302320000|2022-03-03 10:12:00|10455.2|10455.2|10455.2|10455.2|10455.2|10455.2|10455.2|10455.2|0
1646302330000|2022-03-03 10:12:10|10455.04|10455.04|10455.04|10455.04|10455.04|10455.04|10455.04|10455.04|0
1646302340000|2022-03-03 10:12:20|10454.85|10454.85|10454.85|10454.85|10454.85|10454.85|10454.85|10454.85|0
1646302350000|2022-03-03 10:12:30|10455.73|10455.73|10455.73|10455.73|10455.73|10455.73|10455.73|10455.73|0
1646302360000|2022-03-03 10:12:40|10455.36|10455.36|10453.21|10453.21|10455.36|10455.36|10453.21|10453.21|0
1646302370000|2022-03-03 10:12:50|10453.4|10453.4|10453.4|10453.4|10453.4|10453.4|10453.4|10453.4|0
1646302380000|2022-03-03 10:13:00|10453.58|10453.58|10453.91|10453.91|10453.91|10453.91|10453.58|10453.58|0
1646302390000|2022-03-03 10:13:10|10453.23|10453.23|10453.41|10453.41|10453.59|10453.59|10453.23|10453.23|0
1646302400000|2022-03-03 10:13:20|10453.64|10453.64|10453.23|10453.23|10453.64|10453.64|10453.23|10453.23|0
1646302410000|2022-03-03 10:13:30|10453.45|10453.45|10453.45|10453.45|10453.45|10453.45|10453.45|10453.45|0
1646302420000|2022-03-03 10:13:40|10453.22|10453.22|10451|10451|10453.22|10453.22|10451|10451|0
1646302440000|2022-03-03 10:14:00|10450.75|10450.75|10450.8|10450.8|10451.05|10451.05|10450.75|10450.75|0
1646302470000|2022-03-03 10:14:30|10450.39|10450.39|10450.39|10450.39|10450.39|10450.39|10450.39|10450.39|0
1646302480000|2022-03-03 10:14:40|10449.64|10449.64|10449.11|10449.11|10449.64|10449.64|10449.11|10449.11|0
1646302490000|2022-03-03 10:14:50|10448.78|10448.78|10447.85|10447.85|10448.78|10448.78|10447.85|10447.85|0
1646302500000|2022-03-03 10:15:00|10448.04|10448.04|10449.97|10449.97|10449.97|10449.97|10447.93|10447.93|0
1646302520000|2022-03-03 10:15:20|10449.79|10449.79|10451.27|10451.27|10451.27|10451.27|10449.79|10449.79|0
1646302540000|2022-03-03 10:15:40|10451.58|10451.58|10452.55|10452.55|10452.72|10452.72|10451.58|10451.58|0
1646302550000|2022-03-03 10:15:50|10452.39|10452.39|10452.22|10452.22|10452.39|10452.39|10452.22|10452.22|0
1646302560000|2022-03-03 10:16:00|10452.45|10452.45|10452|10452|10452.45|10452.45|10452|10452|0
1646302570000|2022-03-03 10:16:10|10451.35|10451.35|10451.35|10451.35|10451.35|10451.35|10451.35|10451.35|0
1646302590000|2022-03-03 10:16:30|10451.57|10451.57|10451.66|10451.66|10451.66|10451.66|10451.57|10451.57|0
1646302600000|2022-03-03 10:16:40|10451.3|10451.3|10450.95|10450.95|10451.3|10451.3|10450.95|10450.95|0
1646302640000|2022-03-03 10:17:20|10450.3|10450.3|10451.31|10451.31|10451.46|10451.46|10450.3|10450.3|0
1646302650000|2022-03-03 10:17:30|10451.16|10451.16|10451.16|10451.16|10451.16|10451.16|10451.16|10451.16|0
1646302660000|2022-03-03 10:17:40|10450.93|10450.93|10450.48|10450.48|10450.93|10450.93|10450.48|10450.48|0
1646302670000|2022-03-03 10:17:50|10450.34|10450.34|10447.79|10447.79|10450.34|10450.34|10447.79|10447.79|0
1646302680000|2022-03-03 10:18:00|10447.48|10447.48|10447.38|10447.38|10448.11|10448.11|10447.21|10447.21|0
1646302690000|2022-03-03 10:18:10|10447.53|10447.53|10442.55|10442.55|10447.53|10447.53|10442.01|10442.01|0
1646302700000|2022-03-03 10:18:20|10442.74|10442.74|10442.32|10442.32|10442.74|10442.74|10442.32|10442.32|0
1646302710000|2022-03-03 10:18:30|10442.77|10442.77|10441.35|10441.35|10442.77|10442.77|10441.35|10441.35|0
1646302720000|2022-03-03 10:18:40|10440.82|10440.82|10441.2|10441.2|10441.42|10441.42|10440.82|10440.82|0
1646302730000|2022-03-03 10:18:50|10441.3|10441.3|10441.08|10441.08|10441.3|10441.3|10441.08|10441.08|0
1646302740000|2022-03-03 10:19:00|10440.79|10440.79|10440.43|10440.43|10440.79|10440.79|10440.43|10440.43|0
1646302750000|2022-03-03 10:19:10|10440.3|10440.3|10440.3|10440.3|10440.3|10440.3|10440.3|10440.3|0
1646302760000|2022-03-03 10:19:20|10439.97|10439.97|10439.75|10439.75|10439.97|10439.97|10439.75|10439.75|0
1646302770000|2022-03-03 10:19:30|10439.98|10439.98|10439.54|10439.54|10439.98|10439.98|10439.54|10439.54|0
1646302780000|2022-03-03 10:19:40|10438.15|10438.15|10437.91|10437.91|10438.37|10438.37|10437.91|10437.91|0
1646302800000|2022-03-03 10:20:00|10436.33|10436.33|10436.18|10436.18|10436.33|10436.33|10436.18|10436.18|0
1646302810000|2022-03-03 10:20:10|10435.97|10435.97|10435.53|10435.53|10435.97|10435.97|10435.53|10435.53|0
1646302820000|2022-03-03 10:20:20|10435.28|10435.28|10433.59|10433.59|10435.28|10435.28|10433.59|10433.59|0
1646302840000|2022-03-03 10:20:40|10433.37|10433.37|10433.81|10433.81|10433.81|10433.81|10433.37|10433.37|0
1646302850000|2022-03-03 10:20:50|10433.68|10433.68|10433.68|10433.68|10433.68|10433.68|10433.68|10433.68|0
1646302860000|2022-03-03 10:21:00|10434.12|10434.12|10435.67|10435.67|10435.84|10435.84|10434.12|10434.12|0
1646302870000|2022-03-03 10:21:10|10436.03|10436.03|10436.34|10436.34|10436.52|10436.52|10436.03|10436.03|0
1646302890000|2022-03-03 10:21:30|10435.97|10435.97|10434.55|10434.55|10435.97|10435.97|10434.55|10434.55|0
1646302900000|2022-03-03 10:21:40|10434.73|10434.73|10434.08|10434.08|10434.73|10434.73|10433.82|10433.82|0
1646302910000|2022-03-03 10:21:50|10434.3|10434.3|10433.9|10433.9|10434.3|10434.3|10433.9|10433.9|0
1646302920000|2022-03-03 10:22:00|10433.77|10433.77|10433.77|10433.77|10433.77|10433.77|10433.77|10433.77|0
1646302930000|2022-03-03 10:22:10|10433.97|10433.97|10433.97|10433.97|10433.97|10433.97|10433.97|10433.97|0
1646302940000|2022-03-03 10:22:20|10433.83|10433.83|10433.83|10433.83|10433.83|10433.83|10433.83|10433.83|0
1646302950000|2022-03-03 10:22:30|10433.65|10433.65|10432.36|10432.36|10433.65|10433.65|10432.36|10432.36|0
1646302960000|2022-03-03 10:22:40|10433.65|10433.65|10433.65|10433.65|10433.65|10433.65|10433.65|10433.65|0
1646302970000|2022-03-03 10:22:50|10433.28|10433.28|10432.39|10432.39|10433.28|10433.28|10432.39|10432.39|0
1646302990000|2022-03-03 10:23:10|10431.7|10431.7|10431.7|10431.7|10431.7|10431.7|10431.7|10431.7|0
1646303000000|2022-03-03 10:23:20|10432.15|10432.15|10432.33|10432.33|10432.33|10432.33|10432.15|10432.15|0
1646303010000|2022-03-03 10:23:30|10432.24|10432.24|10432.4|10432.4|10432.4|10432.4|10432.04|10432.04|0
1646303030000|2022-03-03 10:23:50|10431.95|10431.95|10432.66|10432.66|10432.66|10432.66|10431.51|10431.51|0
1646303060000|2022-03-03 10:24:20|10432.84|10432.84|10432.84|10432.84|10432.84|10432.84|10432.84|10432.84|0
1646303070000|2022-03-03 10:24:30|10432.3|10432.3|10432.3|10432.3|10432.3|10432.3|10432.3|10432.3|0
1646303080000|2022-03-03 10:24:40|10432.09|10432.09|10432.9|10432.9|10433.08|10433.08|10432.09|10432.09|0
1646303090000|2022-03-03 10:24:50|10433.08|10433.08|10434.59|10434.59|10434.59|10434.59|10433.08|10433.08|0
1646303110000|2022-03-03 10:25:10|10434.05|10434.05|10433.68|10433.68|10434.23|10434.23|10433.68|10433.68|0
1646303120000|2022-03-03 10:25:20|10433.45|10433.45|10433.23|10433.23|10433.45|10433.45|10433.23|10433.23|0
1646303150000|2022-03-03 10:25:50|10432.91|10432.91|10432.82|10432.82|10432.91|10432.91|10432.82|10432.82|0
1646303160000|2022-03-03 10:26:00|10432.74|10432.74|10430.63|10430.63|10432.74|10432.74|10430.63|10430.63|0
1646303170000|2022-03-03 10:26:10|10431.07|10431.07|10431.64|10431.64|10431.86|10431.86|10431.07|10431.07|0
1646303180000|2022-03-03 10:26:20|10432.1|10432.1|10432.1|10432.1|10432.1|10432.1|10432.1|10432.1|0
1646303190000|2022-03-03 10:26:30|10432.28|10432.28|10432.28|10432.28|10432.28|10432.28|10432.28|10432.28|0
1646303200000|2022-03-03 10:26:40|10431.4|10431.4|10431.62|10431.62|10431.62|10431.62|10431.4|10431.4|0
1646303210000|2022-03-03 10:26:50|10432.41|10432.41|10432.41|10432.41|10432.41|10432.41|10432.41|10432.41|0
1646303220000|2022-03-03 10:27:00|10432.59|10432.59|10432.59|10432.59|10432.59|10432.59|10432.59|10432.59|0
1646303230000|2022-03-03 10:27:10|10432.95|10432.95|10433.7|10433.7|10433.7|10433.7|10432.95|10432.95|0
1646303240000|2022-03-03 10:27:20|10433.49|10433.49|10433.7|10433.7|10433.7|10433.7|10433.49|10433.49|0
1646303280000|2022-03-03 10:28:00|10434.01|10434.01|10434.01|10434.01|10434.01|10434.01|10434.01|10434.01|0
1646303300000|2022-03-03 10:28:20|10434.21|10434.21|10433.84|10433.84|10434.21|10434.21|10433.84|10433.84|0
1646303310000|2022-03-03 10:28:30|10434.14|10434.14|10434.14|10434.14|10434.14|10434.14|10434.14|10434.14|0
1646303340000|2022-03-03 10:29:00|10434.05|10434.05|10434.05|10434.05|10434.05|10434.05|10434.05|10434.05|0
1646303350000|2022-03-03 10:29:10|10433.62|10433.62|10432.81|10432.81|10433.62|10433.62|10432.81|10432.81|0
1646303360000|2022-03-03 10:29:20|10433.25|10433.25|10433.55|10433.55|10433.55|10433.55|10433.25|10433.25|0
1646303380000|2022-03-03 10:29:40|10432.86|10432.86|10430.26|10430.26|10432.86|10432.86|10430.26|10430.26|0
1646303390000|2022-03-03 10:29:50|10430.11|10430.11|10430.11|10430.11|10430.11|10430.11|10430.11|10430.11|0
1646303400000|2022-03-03 10:30:00|10430.55|10430.55|10432.31|10432.31|10432.75|10432.75|10430.55|10430.55|0
1646303410000|2022-03-03 10:30:10|10431.69|10431.69|10433.72|10433.72|10433.9|10433.9|10431.42|10431.42|0
1646303420000|2022-03-03 10:30:20|10434.52|10434.52|10433.21|10433.21|10434.52|10434.52|10433.21|10433.21|0
1646303430000|2022-03-03 10:30:30|10432.97|10432.97|10432.81|10432.81|10432.97|10432.97|10432.81|10432.81|0
1646303450000|2022-03-03 10:30:50|10433.36|10433.36|10434.08|10434.08|10434.08|10434.08|10433.36|10433.36|0
1646303460000|2022-03-03 10:31:00|10433.9|10433.9|10434.53|10434.53|10434.53|10434.53|10433.9|10433.9|0
1646303470000|2022-03-03 10:31:10|10434.35|10434.35|10434.17|10434.17|10434.35|10434.35|10434.17|10434.17|0
1646303510000|2022-03-03 10:31:50|10433.64|10433.64|10433.64|10433.64|10433.64|10433.64|10433.64|10433.64|0
1646303520000|2022-03-03 10:32:00|10434.01|10434.01|10434.01|10434.01|10434.01|10434.01|10434.01|10434.01|0
1646303530000|2022-03-03 10:32:10|10433.45|10433.45|10432.52|10432.52|10433.45|10433.45|10432.52|10432.52|0
1646303540000|2022-03-03 10:32:20|10432.15|10432.15|10433.56|10433.56|10433.56|10433.56|10431.2|10431.2|0
1646303550000|2022-03-03 10:32:30|10433.39|10433.39|10433.83|10433.83|10433.83|10433.83|10433.39|10433.39|0
1646303560000|2022-03-03 10:32:40|10433.65|10433.65|10433.47|10433.47|10433.65|10433.65|10433.47|10433.47|0
1646303570000|2022-03-03 10:32:50|10433.24|10433.24|10433.01|10433.01|10433.24|10433.24|10433.01|10433.01|0
1646303580000|2022-03-03 10:33:00|10433.46|10433.46|10434.39|10434.39|10434.39|10434.39|10433.46|10433.46|0
1646303590000|2022-03-03 10:33:10|10434.66|10434.66|10433.5|10433.5|10434.8|10434.8|10433.5|10433.5|0
1646303600000|2022-03-03 10:33:20|10433.68|10433.68|10433.87|10433.87|10433.87|10433.87|10433.68|10433.68|0
1646303610000|2022-03-03 10:33:30|10433.66|10433.66|10433.66|10433.66|10433.66|10433.66|10433.66|10433.66|0
1646303620000|2022-03-03 10:33:40|10435.24|10435.24|10435.32|10435.32|10435.55|10435.55|10435.24|10435.24|0
1646303640000|2022-03-03 10:34:00|10435.53|10435.53|10436|10436|10436.22|10436.22|10435.53|10435.53|0
1646303650000|2022-03-03 10:34:10|10436.31|10436.31|10436.31|10436.31|10436.31|10436.31|10436.31|10436.31|0
1646303660000|2022-03-03 10:34:20|10434.73|10434.73|10434.73|10434.73|10434.73|10434.73|10434.73|10434.73|0
1646303670000|2022-03-03 10:34:30|10435.05|10435.05|10435.29|10435.29|10435.29|10435.29|10435.05|10435.05|0
1646303700000|2022-03-03 10:35:00|10435.15|10435.15|10435.15|10435.15|10435.15|10435.15|10435.15|10435.15|0
1646303710000|2022-03-03 10:35:10|10434.79|10434.79|10433.9|10433.9|10434.79|10434.79|10433.9|10433.9|0
1646303720000|2022-03-03 10:35:20|10434.13|10434.13|10434.13|10434.13|10434.13|10434.13|10434.13|10434.13|0
1646303730000|2022-03-03 10:35:30|10434.33|10434.33|10434.26|10434.26|10434.69|10434.69|10434.26|10434.26|0
1646303750000|2022-03-03 10:35:50|10434.7|10434.7|10434.7|10434.7|10434.7|10434.7|10434.7|10434.7|0
1646303760000|2022-03-03 10:36:00|10434.62|10434.62|10434.62|10434.62|10434.62|10434.62|10434.62|10434.62|0
1646303770000|2022-03-03 10:36:10|10434.85|10434.85|10434.85|10434.85|10434.85|10434.85|10434.85|10434.85|0
1646303780000|2022-03-03 10:36:20|10435.07|10435.07|10435.07|10435.07|10435.07|10435.07|10435.07|10435.07|0
1646303790000|2022-03-03 10:36:30|10435.25|10435.25|10435.47|10435.47|10435.47|10435.47|10435.25|10435.25|0
1646303800000|2022-03-03 10:36:40|10435.25|10435.25|10434.99|10434.99|10435.43|10435.43|10434.99|10434.99|0
1646303810000|2022-03-03 10:36:50|10434.76|10434.76|10434.18|10434.18|10434.76|10434.76|10434.18|10434.18|0
1646303830000|2022-03-03 10:37:10|10434.29|10434.29|10434.29|10434.29|10434.29|10434.29|10434.29|10434.29|0
1646303850000|2022-03-03 10:37:30|10434.47|10434.47|10434.47|10434.47|10434.47|10434.47|10434.47|10434.47|0
1646303860000|2022-03-03 10:37:40|10434.21|10434.21|10434.21|10434.21|10434.21|10434.21|10434.21|10434.21|0
1646303870000|2022-03-03 10:37:50|10433.59|10433.59|10433.59|10433.59|10433.59|10433.59|10433.59|10433.59|0
1646303890000|2022-03-03 10:38:10|10433.77|10433.77|10433.77|10433.77|10433.77|10433.77|10433.77|10433.77|0
1646303900000|2022-03-03 10:38:20|10434.2|10434.2|10429.23|10429.23|10434.47|10434.47|10429.23|10429.23|0
1646303910000|2022-03-03 10:38:30|10429.79|10429.79|10430.71|10430.71|10430.71|10430.71|10429.79|10429.79|0
1646303920000|2022-03-03 10:38:40|10431.17|10431.17|10431.17|10431.17|10431.17|10431.17|10431.17|10431.17|0
1646303930000|2022-03-03 10:38:50|10430.86|10430.86|10430.53|10430.53|10430.96|10430.96|10430.53|10430.53|0
1646303940000|2022-03-03 10:39:00|10430.29|10430.29|10429.86|10429.86|10430.29|10430.29|10429.86|10429.86|0
1646303950000|2022-03-03 10:39:10|10430.37|10430.37|10428.61|10428.61|10430.37|10430.37|10428.61|10428.61|0
1646303960000|2022-03-03 10:39:20|10428.34|10428.34|10428.34|10428.34|10428.34|10428.34|10428.34|10428.34|0
1646303970000|2022-03-03 10:39:30|10428.57|10428.57|10426.62|10426.62|10428.57|10428.57|10426.62|10426.62|0
1646303980000|2022-03-03 10:39:40|10425.04|10425.04|10424.88|10424.88|10425.04|10425.04|10424.51|10424.51|0
1646303990000|2022-03-03 10:39:50|10424.66|10424.66|10424.96|10424.96|10424.96|10424.96|10424.04|10424.04|0
1646304000000|2022-03-03 10:40:00|10424.73|10424.73|10423.76|10423.76|10424.73|10424.73|10423.76|10423.76|0
1646304010000|2022-03-03 10:40:10|10424.32|10424.32|10423.29|10423.29|10424.69|10424.69|10423.11|10423.11|0
1646304030000|2022-03-03 10:40:30|10423.06|10423.06|10422.83|10422.83|10423.06|10423.06|10422.83|10422.83|0
1646304040000|2022-03-03 10:40:40|10422.64|10422.64|10421.41|10421.41|10422.64|10422.64|10421.41|10421.41|0
1646304050000|2022-03-03 10:40:50|10421.23|10421.23|10421.09|10421.09|10421.23|10421.23|10421.09|10421.09|0
1646304060000|2022-03-03 10:41:00|10420.8|10420.8|10420.8|10420.8|10420.8|10420.8|10420.8|10420.8|0
1646304070000|2022-03-03 10:41:10|10421.02|10421.02|10421.02|10421.02|10421.02|10421.02|10421.02|10421.02|0
1646304080000|2022-03-03 10:41:20|10420.59|10420.59|10414.49|10414.49|10420.59|10420.59|10414.48|10414.48|0
1646304090000|2022-03-03 10:41:30|10414.8|10414.8|10415.07|10415.07|10415.14|10415.14|10414.8|10414.8|0
1646304100000|2022-03-03 10:41:40|10414.88|10414.88|10415.27|10415.27|10415.27|10415.27|10414.84|10414.84|0
1646304120000|2022-03-03 10:42:00|10415.09|10415.09|10415.09|10415.09|10415.09|10415.09|10415.09|10415.09|0
1646304130000|2022-03-03 10:42:10|10414.92|10414.92|10414.74|10414.74|10414.92|10414.92|10414.56|10414.56|0
1646304140000|2022-03-03 10:42:20|10414.31|10414.31|10413.93|10413.93|10414.72|10414.72|10413.93|10413.93|0
1646304150000|2022-03-03 10:42:30|10414.3|10414.3|10413.94|10413.94|10414.3|10414.3|10413.94|10413.94|0
1646304160000|2022-03-03 10:42:40|10414.48|10414.48|10414.48|10414.48|10414.48|10414.48|10414.48|10414.48|0
1646304170000|2022-03-03 10:42:50|10413.61|10413.61|10413.61|10413.61|10413.61|10413.61|10413.61|10413.61|0
1646304180000|2022-03-03 10:43:00|10412.87|10412.87|10413.22|10413.22|10413.47|10413.47|10412.87|10412.87|0
1646304210000|2022-03-03 10:43:30|10413.59|10413.59|10414.07|10414.07|10414.07|10414.07|10413.22|10413.22|0
1646304220000|2022-03-03 10:43:40|10414.25|10414.25|10415.48|10415.48|10415.48|10415.48|10414.25|10414.25|0
1646304230000|2022-03-03 10:43:50|10415.66|10415.66|10415.66|10415.66|10415.66|10415.66|10415.66|10415.66|0
1646304240000|2022-03-03 10:44:00|10414.87|10414.87|10414.87|10414.87|10415.01|10415.01|10414.87|10414.87|0
1646304250000|2022-03-03 10:44:10|10414.69|10414.69|10413.9|10413.9|10414.69|10414.69|10413.9|10413.9|0
1646304260000|2022-03-03 10:44:20|10413.99|10413.99|10413.99|10413.99|10413.99|10413.99|10413.99|10413.99|0
1646304270000|2022-03-03 10:44:30|10414.08|10414.08|10414.08|10414.08|10414.08|10414.08|10414.08|10414.08|0
1646304280000|2022-03-03 10:44:40|10413.86|10413.86|10411.47|10411.47|10413.86|10413.86|10411.47|10411.47|0
1646304290000|2022-03-03 10:44:50|10411.25|10411.25|10410.63|10410.63|10411.25|10411.25|10410.59|10410.59|0
1646304300000|2022-03-03 10:45:00|10410.01|10410.01|10409.9|10409.9|10410.92|10410.92|10409.9|10409.9|0
1646304310000|2022-03-03 10:45:10|10409.51|10409.51|10409.35|10409.35|10409.78|10409.78|10409.35|10409.35|0
1646304320000|2022-03-03 10:45:20|10409.1|10409.1|10408.7|10408.7|10409.1|10409.1|10408.51|10408.51|0
1646304330000|2022-03-03 10:45:30|10409.03|10409.03|10409.03|10409.03|10409.03|10409.03|10409.03|10409.03|0
1646304340000|2022-03-03 10:45:40|10408.8|10408.8|10409.75|10409.75|10409.75|10409.75|10408.8|10408.8|0
1646304350000|2022-03-03 10:45:50|10409.97|10409.97|10409.75|10409.75|10409.97|10409.97|10409.75|10409.75|0
1646304360000|2022-03-03 10:46:00|10409.51|10409.51|10410.9|10410.9|10410.96|10410.96|10409.51|10409.51|0
1646304370000|2022-03-03 10:46:10|10411.34|10411.34|10411.34|10411.34|10411.34|10411.34|10411.34|10411.34|0
1646304380000|2022-03-03 10:46:20|10411.24|10411.24|10411.24|10411.24|10411.24|10411.24|10411.24|10411.24|0
1646304390000|2022-03-03 10:46:30|10411.48|10411.48|10411.48|10411.48|10411.48|10411.48|10411.48|10411.48|0
1646304400000|2022-03-03 10:46:40|10411.32|10411.32|10411.32|10411.32|10411.32|10411.32|10411.32|10411.32|0
1646304410000|2022-03-03 10:46:50|10410.6|10410.6|10410.44|10410.44|10410.6|10410.6|10410.44|10410.44|0
1646304420000|2022-03-03 10:47:00|10410.58|10410.58|10410.58|10410.58|10410.58|10410.58|10410.58|10410.58|0
1646304430000|2022-03-03 10:47:10|10411.21|10411.21|10413.06|10413.06|10413.06|10413.06|10411.21|10411.21|0
1646304440000|2022-03-03 10:47:20|10413.62|10413.62|10413.8|10413.8|10413.93|10413.93|10413.62|10413.62|0
1646304450000|2022-03-03 10:47:30|10414.72|10414.72|10414.72|10414.72|10414.72|10414.72|10414.72|10414.72|0
1646304480000|2022-03-03 10:48:00|10414.12|10414.12|10414.32|10414.32|10414.32|10414.32|10414.12|10414.12|0
1646304500000|2022-03-03 10:48:20|10414.18|10414.18|10414.48|10414.48|10414.48|10414.48|10414.18|10414.18|0
1646304510000|2022-03-03 10:48:30|10414.26|10414.26|10414.26|10414.26|10414.26|10414.26|10414.26|10414.26|0
1646304520000|2022-03-03 10:48:40|10413.31|10413.31|10412.52|10412.52|10414.11|10414.11|10412.52|10412.52|0
1646304530000|2022-03-03 10:48:50|10412.97|10412.97|10415.32|10415.32|10415.32|10415.32|10412.97|10412.97|0
1646304540000|2022-03-03 10:49:00|10415.76|10415.76|10414|10414|10415.76|10415.76|10414|10414|0
1646304570000|2022-03-03 10:49:30|10414.45|10414.45|10413.82|10413.82|10414.45|10414.45|10413.82|10413.82|0
1646304590000|2022-03-03 10:49:50|10414.38|10414.38|10415.01|10415.01|10415.01|10415.01|10414.01|10414.01|0
1646304600000|2022-03-03 10:50:00|10417.38|10417.38|10416.77|10416.77|10417.38|10417.38|10416.77|10416.77|0
1646304610000|2022-03-03 10:50:10|10417.23|10417.23|10417.23|10417.23|10417.23|10417.23|10417.23|10417.23|0
1646304630000|2022-03-03 10:50:30|10416.88|10416.88|10416.33|10416.33|10416.88|10416.88|10416.33|10416.33|0
1646304640000|2022-03-03 10:50:40|10416.64|10416.64|10416.64|10416.64|10416.64|10416.64|10416.64|10416.64|0
1646304650000|2022-03-03 10:50:50|10416.96|10416.96|10416.96|10416.96|10416.96|10416.96|10416.96|10416.96|0
1646304660000|2022-03-03 10:51:00|10416.33|10416.33|10414.97|10414.97|10416.33|10416.33|10414.57|10414.57|0
1646304670000|2022-03-03 10:51:10|10415.23|10415.23|10415.01|10415.01|10415.23|10415.23|10415.01|10415.01|0
1646304680000|2022-03-03 10:51:20|10415.24|10415.24|10415.24|10415.24|10415.24|10415.24|10415.24|10415.24|0
1646304690000|2022-03-03 10:51:30|10416.03|10416.03|10416.45|10416.45|10416.45|10416.45|10416.03|10416.03|0
1646304700000|2022-03-03 10:51:40|10416.27|10416.27|10416.27|10416.27|10416.27|10416.27|10416.27|10416.27|0
1646304710000|2022-03-03 10:51:50|10415.83|10415.83|10415.92|10415.92|10415.92|10415.92|10415.69|10415.69|0
1646304720000|2022-03-03 10:52:00|10415.74|10415.74|10415.56|10415.56|10415.74|10415.74|10415.56|10415.56|0
1646304730000|2022-03-03 10:52:10|10415.92|10415.92|10415.92|10415.92|10415.92|10415.92|10415.92|10415.92|0
1646304740000|2022-03-03 10:52:20|10415.76|10415.76|10416.5|10416.5|10416.5|10416.5|10415.76|10415.76|0
1646304750000|2022-03-03 10:52:30|10415.88|10415.88|10415.34|10415.34|10416.02|10416.02|10415.34|10415.34|0
1646304760000|2022-03-03 10:52:40|10414.88|10414.88|10414.29|10414.29|10414.88|10414.88|10414.06|10414.06|0
1646304770000|2022-03-03 10:52:50|10414.74|10414.74|10414.27|10414.27|10415.19|10415.19|10413.82|10413.82|0
1646304780000|2022-03-03 10:53:00|10413.82|10413.82|10414.27|10414.27|10414.27|10414.27|10413.82|10413.82|0
1646304790000|2022-03-03 10:53:10|10413.33|10413.33|10413.33|10413.33|10413.33|10413.33|10413.33|10413.33|0
1646304800000|2022-03-03 10:53:20|10413.56|10413.56|10413.45|10413.45|10413.56|10413.56|10413.45|10413.45|0
1646304810000|2022-03-03 10:53:30|10412.99|10412.99|10412.99|10412.99|10412.99|10412.99|10412.99|10412.99|0
1646304820000|2022-03-03 10:53:40|10413.87|10413.87|10413.74|10413.74|10413.87|10413.87|10413.74|10413.74|0
1646304830000|2022-03-03 10:53:50|10413.47|10413.47|10413.33|10413.33|10413.74|10413.74|10413.33|10413.33|0
1646304840000|2022-03-03 10:54:00|10413.56|10413.56|10413.33|10413.33|10413.56|10413.56|10413.33|10413.33|0
1646304850000|2022-03-03 10:54:10|10413.47|10413.47|10413.14|10413.14|10413.7|10413.7|10412.69|10412.69|0
1646304860000|2022-03-03 10:54:20|10412.49|10412.49|10412.49|10412.49|10412.49|10412.49|10412.49|10412.49|0
1646304870000|2022-03-03 10:54:30|10414.07|10414.07|10413.28|10413.28|10414.07|10414.07|10413.28|10413.28|0
1646304880000|2022-03-03 10:54:40|10412.93|10412.93|10412.93|10412.93|10412.93|10412.93|10412.93|10412.93|0
1646304890000|2022-03-03 10:54:50|10413.14|10413.14|10412.83|10412.83|10413.46|10413.46|10412.83|10412.83|0
1646304900000|2022-03-03 10:55:00|10412.61|10412.61|10413.67|10413.67|10414.29|10414.29|10412.61|10412.61|0
1646304940000|2022-03-03 10:55:40|10414.3|10414.3|10414.3|10414.3|10414.3|10414.3|10414.3|10414.3|0
1646304950000|2022-03-03 10:55:50|10414.12|10414.12|10414.12|10414.12|10414.12|10414.12|10414.12|10414.12|0
1646304960000|2022-03-03 10:56:00|10413.98|10413.98|10414.14|10414.14|10414.14|10414.14|10413.98|10413.98|0
1646304970000|2022-03-03 10:56:10|10414.79|10414.79|10414.79|10414.79|10414.79|10414.79|10414.79|10414.79|0
1646304980000|2022-03-03 10:56:20|10415.48|10415.48|10415.48|10415.48|10415.48|10415.48|10415.48|10415.48|0
1646305000000|2022-03-03 10:56:40|10415.28|10415.28|10415.58|10415.58|10416.23|10416.23|10415.28|10415.28|0
1646305010000|2022-03-03 10:56:50|10415.22|10415.22|10414.78|10414.78|10415.22|10415.22|10414.78|10414.78|0
1646305020000|2022-03-03 10:57:00|10414.25|10414.25|10412.42|10412.42|10414.25|10414.25|10412.42|10412.42|0
1646305030000|2022-03-03 10:57:10|10411.96|10411.96|10408.97|10408.97|10411.96|10411.96|10408.18|10408.18|0
1646305040000|2022-03-03 10:57:20|10409.18|10409.18|10409.53|10409.53|10409.53|10409.53|10409.18|10409.18|0
1646305050000|2022-03-03 10:57:30|10409.36|10409.36|10409.07|10409.07|10409.36|10409.36|10409.07|10409.07|0
1646305080000|2022-03-03 10:58:00|10408.62|10408.62|10408.36|10408.36|10408.62|10408.62|10408.36|10408.36|0
1646305090000|2022-03-03 10:58:10|10410.73|10410.73|10408.52|10408.52|10410.73|10410.73|10408.52|10408.52|0
1646305100000|2022-03-03 10:58:20|10408.39|10408.39|10409.72|10409.72|10410.24|10410.24|10408.39|10408.39|0
1646305110000|2022-03-03 10:58:30|10409.89|10409.89|10409.7|10409.7|10409.89|10409.89|10409.55|10409.55|0
1646305130000|2022-03-03 10:58:50|10409.52|10409.52|10409.74|10409.74|10409.96|10409.96|10409.52|10409.52|0
1646305140000|2022-03-03 10:59:00|10410.06|10410.06|10408.89|10408.89|10410.22|10410.22|10408.89|10408.89|0
1646305150000|2022-03-03 10:59:10|10408.71|10408.71|10408.71|10408.71|10408.71|10408.71|10408.71|10408.71|0
1646305160000|2022-03-03 10:59:20|10408.85|10408.85|10406.77|10406.77|10408.85|10408.85|10406.77|10406.77|0
1646305170000|2022-03-03 10:59:30|10407.33|10407.33|10407.33|10407.33|10407.33|10407.33|10407.33|10407.33|0
1646305180000|2022-03-03 10:59:40|10407.14|10407.14|10407.58|10407.58|10407.81|10407.81|10407.14|10407.14|0
1646305190000|2022-03-03 10:59:50|10407.88|10407.88|10404.96|10404.96|10407.88|10407.88|10404.96|10404.96|0
1646305200000|2022-03-03 11:00:00|10405.14|10405.14|10406.28|10406.28|10406.28|10406.28|10405.14|10405.14|0
1646305210000|2022-03-03 11:00:10|10406.06|10406.06|10406.22|10406.22|10406.56|10406.56|10405.74|10405.74|0
1646305220000|2022-03-03 11:00:20|10406.54|10406.54|10405.88|10405.88|10406.54|10406.54|10405.88|10405.88|0
1646305230000|2022-03-03 11:00:30|10405.99|10405.99|10406.34|10406.34|10406.34|10406.34|10405.99|10405.99|0
1646305240000|2022-03-03 11:00:40|10405.97|10405.97|10404.05|10404.05|10405.97|10405.97|10404.05|10404.05|0
1646305250000|2022-03-03 11:00:50|10403.76|10403.76|10403.02|10403.02|10403.76|10403.76|10403.02|10403.02|0
1646305260000|2022-03-03 11:01:00|10402.88|10402.88|10403.16|10403.16|10403.16|10403.16|10402.88|10402.88|0
1646305270000|2022-03-03 11:01:10|10402.88|10402.88|10402.42|10402.42|10402.88|10402.88|10402.42|10402.42|0
1646305290000|2022-03-03 11:01:30|10402.06|10402.06|10400.97|10400.97|10402.06|10402.06|10400.97|10400.97|0
1646305300000|2022-03-03 11:01:40|10401.04|10401.04|10398.87|10398.87|10401.04|10401.04|10398.87|10398.87|0
1646305310000|2022-03-03 11:01:50|10398.22|10398.22|10397.69|10397.69|10398.22|10398.22|10397.69|10397.69|0
1646305320000|2022-03-03 11:02:00|10397.55|10397.55|10396.55|10396.55|10397.83|10397.83|10396.37|10396.37|0
1646305330000|2022-03-03 11:02:10|10396.33|10396.33|10395.17|10395.17|10396.55|10396.55|10395.17|10395.17|0
1646305350000|2022-03-03 11:02:30|10394.54|10394.54|10394.54|10394.54|10394.54|10394.54|10394.54|10394.54|0
1646305360000|2022-03-03 11:02:40|10394.45|10394.45|10394.23|10394.23|10394.45|10394.45|10394.23|10394.23|0
1646305380000|2022-03-03 11:03:00|10393.78|10393.78|10394.41|10394.41|10394.41|10394.41|10393.78|10393.78|0
1646305390000|2022-03-03 11:03:10|10393.73|10393.73|10393.28|10393.28|10393.73|10393.73|10393.28|10393.28|0
1646305400000|2022-03-03 11:03:20|10393.6|10393.6|10393.99|10393.99|10394.17|10394.17|10393.6|10393.6|0
1646305410000|2022-03-03 11:03:30|10393.76|10393.76|10393.76|10393.76|10393.76|10393.76|10393.76|10393.76|0
1646305420000|2022-03-03 11:03:40|10393.62|10393.62|10393.62|10393.62|10393.62|10393.62|10393.62|10393.62|0
1646305430000|2022-03-03 11:03:50|10393.8|10393.8|10393.62|10393.62|10393.8|10393.8|10393.43|10393.43|0
1646305440000|2022-03-03 11:04:00|10392.99|10392.99|10392.93|10392.93|10393.36|10393.36|10392.93|10392.93|0
1646305450000|2022-03-03 11:04:10|10393.24|10393.24|10393.24|10393.24|10393.24|10393.24|10393.24|10393.24|0
1646305460000|2022-03-03 11:04:20|10393.46|10393.46|10393.77|10393.77|10393.77|10393.77|10393.46|10393.46|0
1646305470000|2022-03-03 11:04:30|10394.14|10394.14|10394.19|10394.19|10394.57|10394.57|10393.92|10393.92|0
1646305490000|2022-03-03 11:04:50|10394.57|10394.57|10394.71|10394.71|10394.71|10394.71|10394.2|10394.2|0
1646305500000|2022-03-03 11:05:00|10395.07|10395.07|10394.64|10394.64|10395.32|10395.32|10394.64|10394.64|0
1646305510000|2022-03-03 11:05:10|10394.2|10394.2|10394.2|10394.2|10394.2|10394.2|10394.2|10394.2|0
1646305520000|2022-03-03 11:05:20|10394.06|10394.06|10394.06|10394.06|10394.06|10394.06|10394.06|10394.06|0
1646305530000|2022-03-03 11:05:30|10394.27|10394.27|10394.27|10394.27|10394.27|10394.27|10394.27|10394.27|0
1646305550000|2022-03-03 11:05:50|10394.42|10394.42|10394.42|10394.42|10394.42|10394.42|10394.42|10394.42|0
1646305560000|2022-03-03 11:06:00|10395.3|10395.3|10395.51|10395.51|10395.74|10395.74|10395.3|10395.3|0
1646305570000|2022-03-03 11:06:10|10395.3|10395.3|10395.3|10395.3|10395.3|10395.3|10395.3|10395.3|0
1646305580000|2022-03-03 11:06:20|10395.8|10395.8|10395.61|10395.61|10395.88|10395.88|10395.61|10395.61|0
1646305590000|2022-03-03 11:06:30|10395.81|10395.81|10396.21|10396.21|10396.21|10396.21|10395.81|10395.81|0
1646305600000|2022-03-03 11:06:40|10396.44|10396.44|10396.75|10396.75|10396.75|10396.75|10396.44|10396.44|0
1646305620000|2022-03-03 11:07:00|10397.06|10397.06|10395.62|10395.62|10397.06|10397.06|10395.62|10395.62|0
1646305630000|2022-03-03 11:07:10|10395.36|10395.36|10393.46|10393.46|10395.4|10395.4|10393.46|10393.46|0
1646305640000|2022-03-03 11:07:20|10392.89|10392.89|10388.38|10388.38|10392.89|10392.89|10388.38|10388.38|0
1646305650000|2022-03-03 11:07:30|10387.94|10387.94|10387.94|10387.94|10387.94|10387.94|10387.94|10387.94|0
1646305660000|2022-03-03 11:07:40|10388.82|10388.82|10389.67|10389.67|10389.67|10389.67|10388.82|10388.82|0
1646305670000|2022-03-03 11:07:50|10389.89|10389.89|10389.89|10389.89|10390.12|10390.12|10389.89|10389.89|0
1646305680000|2022-03-03 11:08:00|10390.28|10390.28|10390.1|10390.1|10390.28|10390.28|10390.1|10390.1|0
1646305690000|2022-03-03 11:08:10|10389.67|10389.67|10389.67|10389.67|10389.67|10389.67|10389.67|10389.67|0
1646305700000|2022-03-03 11:08:20|10389.98|10389.98|10389.98|10389.98|10389.98|10389.98|10389.98|10389.98|0
1646305720000|2022-03-03 11:08:40|10389.77|10389.77|10389.74|10389.74|10389.77|10389.77|10389.55|10389.55|0
1646305730000|2022-03-03 11:08:50|10388.95|10388.95|10387.94|10387.94|10388.95|10388.95|10387.94|10387.94|0
1646305740000|2022-03-03 11:09:00|10387.75|10387.75|10387.96|10387.96|10387.96|10387.96|10387.75|10387.75|0
1646305750000|2022-03-03 11:09:10|10387.53|10387.53|10387.53|10387.53|10387.53|10387.53|10387.53|10387.53|0
1646305760000|2022-03-03 11:09:20|10387.03|10387.03|10386.4|10386.4|10387.03|10387.03|10386.4|10386.4|0
1646305770000|2022-03-03 11:09:30|10386.31|10386.31|10385.16|10385.16|10386.31|10386.31|10385.16|10385.16|0
1646305780000|2022-03-03 11:09:40|10384.78|10384.78|10385.35|10385.35|10386.02|10386.02|10384.78|10384.78|0
1646305790000|2022-03-03 11:09:50|10384.91|10384.91|10385.7|10385.7|10385.7|10385.7|10384.91|10384.91|0
1646305800000|2022-03-03 11:10:00|10384.91|10384.91|10384.97|10384.97|10385.11|10385.11|10384.91|10384.91|0
1646305810000|2022-03-03 11:10:10|10384.88|10384.88|10385.25|10385.25|10385.25|10385.25|10384.88|10384.88|0
1646305830000|2022-03-03 11:10:30|10385.69|10385.69|10385.69|10385.69|10385.69|10385.69|10385.69|10385.69|0
1646305840000|2022-03-03 11:10:40|10385.35|10385.35|10385.65|10385.65|10385.65|10385.65|10385.22|10385.22|0
1646305850000|2022-03-03 11:10:50|10385.21|10385.21|10385.99|10385.99|10385.99|10385.99|10385.21|10385.21|0
1646305880000|2022-03-03 11:11:20|10385.84|10385.84|10385.99|10385.99|10385.99|10385.99|10385.84|10385.84|0
1646305920000|2022-03-03 11:12:00|10385.62|10385.62|10385.45|10385.45|10385.62|10385.62|10385.45|10385.45|0
1646305930000|2022-03-03 11:12:10|10385.89|10385.89|10385.89|10385.89|10385.89|10385.89|10385.89|10385.89|0
1646305940000|2022-03-03 11:12:20|10386.32|10386.32|10387.11|10387.11|10387.11|10387.11|10386.32|10386.32|0
1646305950000|2022-03-03 11:12:30|10387.64|10387.64|10387.98|10387.98|10387.98|10387.98|10387.64|10387.64|0
1646305970000|2022-03-03 11:12:50|10389.56|10389.56|10390.53|10390.53|10390.53|10390.53|10389.56|10389.56|0
1646305980000|2022-03-03 11:13:00|10390.7|10390.7|10390.7|10390.7|10390.7|10390.7|10390.7|10390.7|0
1646305990000|2022-03-03 11:13:10|10391.14|10391.14|10392.83|10392.83|10393.04|10393.04|10391.14|10391.14|0
1646306000000|2022-03-03 11:13:20|10392.04|10392.04|10392.18|10392.18|10392.18|10392.18|10391.6|10391.6|0
1646306020000|2022-03-03 11:13:40|10393.56|10393.56|10394.03|10394.03|10394.03|10394.03|10393.56|10393.56|0
1646306030000|2022-03-03 11:13:50|10393.81|10393.81|10393.63|10393.63|10393.81|10393.81|10393.63|10393.63|0
1646306040000|2022-03-03 11:14:00|10393.19|10393.19|10389.75|10389.75|10393.19|10393.19|10389.75|10389.75|0
1646306050000|2022-03-03 11:14:10|10390.11|10390.11|10390.11|10390.11|10390.11|10390.11|10390.11|10390.11|0
1646306060000|2022-03-03 11:14:20|10389.48|10389.48|10388.85|10388.85|10389.48|10389.48|10388.85|10388.85|0
1646306070000|2022-03-03 11:14:30|10388.24|10388.24|10387.79|10387.79|10388.24|10388.24|10387.79|10387.79|0
1646306080000|2022-03-03 11:14:40|10387|10387|10387|10387|10387|10387|10387|10387|0
1646306090000|2022-03-03 11:14:50|10386.21|10386.21|10388.02|10388.02|10388.02|10388.02|10386.21|10386.21|0
1646306100000|2022-03-03 11:15:00|10387.79|10387.79|10387.5|10387.5|10389.06|10389.06|10387.5|10387.5|0
1646306110000|2022-03-03 11:15:10|10387.81|10387.81|10388.13|10388.13|10388.13|10388.13|10387.81|10387.81|0
1646306120000|2022-03-03 11:15:20|10388.38|10388.38|10388.38|10388.38|10388.38|10388.38|10388.38|10388.38|0
1646306130000|2022-03-03 11:15:30|10387.75|10387.75|10390.02|10390.02|10390.2|10390.2|10387.75|10387.75|0
1646306140000|2022-03-03 11:15:40|10389.83|10389.83|10390.12|10390.12|10390.12|10390.12|10389.83|10389.83|0
1646306150000|2022-03-03 11:15:50|10390.47|10390.47|10392.75|10392.75|10392.75|10392.75|10390.47|10390.47|0
1646306160000|2022-03-03 11:16:00|10392.38|10392.38|10393.22|10393.22|10393.22|10393.22|10392.38|10392.38|0
1646306170000|2022-03-03 11:16:10|10392.69|10392.69|10392.69|10392.69|10392.69|10392.69|10392.69|10392.69|0
1646306190000|2022-03-03 11:16:30|10393.24|10393.24|10393.43|10393.43|10393.43|10393.43|10393.24|10393.24|0
1646306210000|2022-03-03 11:16:50|10393.96|10393.96|10393.96|10393.96|10393.96|10393.96|10393.96|10393.96|0
1646306220000|2022-03-03 11:17:00|10394.07|10394.07|10396.73|10396.73|10396.73|10396.73|10394.07|10394.07|0
1646306230000|2022-03-03 11:17:10|10396.83|10396.83|10396.88|10396.88|10397.19|10397.19|10396.83|10396.83|0
1646306250000|2022-03-03 11:17:30|10397.32|10397.32|10397.41|10397.41|10397.41|10397.41|10397.32|10397.32|0
1646381700000|2022-03-04 08:15:00|10028.3|10028.3|10026.08|10026.08|10029.62|10029.62|10025.99|10025.99|0
1646381710000|2022-03-04 08:15:10|10026.21|10026.21|10019.58|10019.58|10026.21|10026.21|10019.44|10019.44|0
1646381720000|2022-03-04 08:15:20|10019.36|10019.36|10012.51|10012.51|10019.78|10019.78|10012.51|10012.51|0
1646381730000|2022-03-04 08:15:30|10012.27|10012.27|10003.8|10003.8|10012.27|10012.27|10003.8|10003.8|0
1646381740000|2022-03-04 08:15:40|10004.96|10004.96|9998.64|9998.64|10004.96|10004.96|9998.07|9998.07|0
1646381750000|2022-03-04 08:15:50|9998.54|9998.54|10006.59|10006.59|10006.79|10006.79|9998.17|9998.17|0
1646381760000|2022-03-04 08:16:00|10007.29|10007.29|10007.74|10007.74|10008.43|10008.43|10007.29|10007.29|0
1646381770000|2022-03-04 08:16:10|10008.18|10008.18|10007.87|10007.87|10008.18|10008.18|10006.61|10006.61|0
1646381780000|2022-03-04 08:16:20|10008.15|10008.15|10005.25|10005.25|10008.15|10008.15|10005.25|10005.25|0
1646381790000|2022-03-04 08:16:30|10005.07|10005.07|10002.55|10002.55|10005.07|10005.07|10002.26|10002.26|0
1646381800000|2022-03-04 08:16:40|10002.24|10002.24|10002.64|10002.64|10002.84|10002.84|10001.32|10001.32|0
1646381810000|2022-03-04 08:16:50|10002.85|10002.85|10001.88|10001.88|10002.85|10002.85|10001.88|10001.88|0
1646381820000|2022-03-04 08:17:00|10002.82|10002.82|10002.34|10002.34|10003.47|10003.47|10001.09|10001.09|0
1646381830000|2022-03-04 08:17:10|10002.57|10002.57|10002.56|10002.56|10003.44|10003.44|10002.56|10002.56|0
1646381840000|2022-03-04 08:17:20|10002.79|10002.79|9999.91|9999.91|10002.79|10002.79|9998.9|9998.9|0
1646381850000|2022-03-04 08:17:30|10001.49|10001.49|9996.75|9996.75|10001.94|10001.94|9996.75|9996.75|0
1646381860000|2022-03-04 08:17:40|9997.02|9997.02|9996.64|9996.64|9997.1|9997.1|9996.64|9996.64|0
1646381870000|2022-03-04 08:17:50|9996.76|9996.76|10000.61|10000.61|10000.61|10000.61|9996.76|9996.76|0
1646381880000|2022-03-04 08:18:00|10000.27|10000.27|10000.77|10000.77|10001.02|10001.02|10000.27|10000.27|0
1646381890000|2022-03-04 08:18:10|10000.55|10000.55|10000.11|10000.11|10000.55|10000.55|10000.11|10000.11|0
1646381900000|2022-03-04 08:18:20|9999.88|9999.88|9996.73|9996.73|9999.88|9999.88|9996.73|9996.73|0
1646381910000|2022-03-04 08:18:30|9996.32|9996.32|9997.16|9997.16|9997.32|9997.32|9995.86|9995.86|0
1646381920000|2022-03-04 08:18:40|9996.75|9996.75|9996.98|9996.98|9996.98|9996.98|9996.75|9996.75|0
1646381930000|2022-03-04 08:18:50|9996.28|9996.28|9995.49|9995.49|9996.28|9996.28|9995.49|9995.49|0
1646381940000|2022-03-04 08:19:00|9994.8|9994.8|9992.73|9992.73|9994.8|9994.8|9992.03|9992.03|0
1646381950000|2022-03-04 08:19:10|9992.6|9992.6|9989.89|9989.89|9992.6|9992.6|9989.69|9989.69|0
1646381960000|2022-03-04 08:19:20|9990.07|9990.07|9989.38|9989.38|9990.07|9990.07|9988.05|9988.05|0
1646381970000|2022-03-04 08:19:30|9988.49|9988.49|9986.73|9986.73|9988.49|9988.49|9985.22|9985.22|0
1646381980000|2022-03-04 08:19:40|9986.2|9986.2|9986.66|9986.66|9986.66|9986.66|9986.2|9986.2|0
1646381990000|2022-03-04 08:19:50|9985.98|9985.98|9984.8|9984.8|9986.65|9986.65|9984.8|9984.8|0
1646382000000|2022-03-04 08:20:00|9984.49|9984.49|9981.56|9981.56|9984.49|9984.49|9981.56|9981.56|0
1646382010000|2022-03-04 08:20:10|9983.15|9983.15|9988.8|9988.8|9988.8|9988.8|9982.18|9982.18|0
1646382020000|2022-03-04 08:20:20|9987.92|9987.92|9985.42|9985.42|9987.92|9987.92|9984.54|9984.54|0
1646382030000|2022-03-04 08:20:30|9984.98|9984.98|9987.04|9987.04|9987.04|9987.04|9984.98|9984.98|0
1646382040000|2022-03-04 08:20:40|9986.61|9986.61|9986.42|9986.42|9986.61|9986.61|9986.42|9986.42|0
1646382050000|2022-03-04 08:20:50|9986.28|9986.28|9986.28|9986.28|9986.28|9986.28|9986.28|9986.28|0
1646382060000|2022-03-04 08:21:00|9986.5|9986.5|9983.37|9983.37|9986.5|9986.5|9983.37|9983.37|0
1646382070000|2022-03-04 08:21:10|9983.93|9983.93|9985.63|9985.63|9986.2|9986.2|9983.47|9983.47|0
1646382080000|2022-03-04 08:21:20|9986.38|9986.38|9995.21|9995.21|9995.21|9995.21|9986.38|9986.38|0
1646382090000|2022-03-04 08:21:30|9995.42|9995.42|10001.67|10001.67|10001.67|10001.67|9995.42|9995.42|0
1646382100000|2022-03-04 08:21:40|10003.25|10003.25|10001.33|10001.33|10003.49|10003.49|10001.33|10001.33|0
1646382110000|2022-03-04 08:21:50|10000.89|10000.89|9999.33|9999.33|10001.12|10001.12|9999.33|9999.33|0
1646382120000|2022-03-04 08:22:00|9999.06|9999.06|9999.78|9999.78|9999.78|9999.78|9999.06|9999.06|0
1646382130000|2022-03-04 08:22:10|9998.4|9998.4|9986.69|9986.69|9998.4|9998.4|9986.46|9986.46|0
1646382140000|2022-03-04 08:22:20|9986.46|9986.46|9984.88|9984.88|9986.46|9986.46|9984.88|9984.88|0
1646382150000|2022-03-04 08:22:30|9983.96|9983.96|9984.12|9984.12|9984.67|9984.67|9983.74|9983.74|0
1646382160000|2022-03-04 08:22:40|9983.67|9983.67|9984.38|9984.38|9984.38|9984.38|9983.67|9983.67|0
1646382170000|2022-03-04 08:22:50|9984.08|9984.08|9983.89|9983.89|9984.08|9984.08|9983.89|9983.89|0
1646382180000|2022-03-04 08:23:00|9983.8|9983.8|9981.98|9981.98|9983.8|9983.8|9981.98|9981.98|0
1646382190000|2022-03-04 08:23:10|9981.88|9981.88|9980.4|9980.4|9981.88|9981.88|9980.4|9980.4|0
1646382200000|2022-03-04 08:23:20|9979.96|9979.96|9980.73|9980.73|9980.73|9980.73|9979.02|9979.02|0
1646382210000|2022-03-04 08:23:30|9980.32|9980.32|9979.83|9979.83|9980.32|9980.32|9979.58|9979.58|0
1646382220000|2022-03-04 08:23:40|9979.65|9979.65|9980.25|9980.25|9981.67|9981.67|9979.47|9979.47|0
1646382230000|2022-03-04 08:23:50|9980.72|9980.72|9980.99|9980.99|9981.2|9981.2|9980.58|9980.58|0
1646382240000|2022-03-04 08:24:00|9981.52|9981.52|9981.23|9981.23|9982.52|9982.52|9980.44|9980.44|0
1646382250000|2022-03-04 08:24:10|9981.11|9981.11|9979.8|9979.8|9981.99|9981.99|9979.8|9979.8|0
1646382260000|2022-03-04 08:24:20|9979.3|9979.3|9978.97|9978.97|9979.3|9979.3|9978.51|9978.51|0
1646382270000|2022-03-04 08:24:30|9978.52|9978.52|9981.89|9981.89|9981.89|9981.89|9978.41|9978.41|0
1646382280000|2022-03-04 08:24:40|9982.11|9982.11|9982.11|9982.11|9982.11|9982.11|9982.11|9982.11|0
1646382290000|2022-03-04 08:24:50|9982.28|9982.28|9981.24|9981.24|9982.47|9982.47|9981.01|9981.01|0
1646382300000|2022-03-04 08:25:00|9980.11|9980.11|9981.51|9981.51|9981.51|9981.51|9980.11|9980.11|0
1646382310000|2022-03-04 08:25:10|9980.6|9980.6|9980.82|9980.82|9980.82|9980.82|9980.6|9980.6|0
1646382320000|2022-03-04 08:25:20|9980.59|9980.59|9977.27|9977.27|9980.59|9980.59|9976.39|9976.39|0
1646382330000|2022-03-04 08:25:30|9976.83|9976.83|9975.6|9975.6|9976.83|9976.83|9975.6|9975.6|0
1646382340000|2022-03-04 08:25:40|9975.38|9975.38|9974.49|9974.49|9975.38|9975.38|9974.49|9974.49|0
1646382350000|2022-03-04 08:25:50|9974.76|9974.76|9975.59|9975.59|9975.59|9975.59|9974.76|9974.76|0
1646382360000|2022-03-04 08:26:00|9975.15|9975.15|9973.4|9973.4|9975.15|9975.15|9973.4|9973.4|0
1646382370000|2022-03-04 08:26:10|9973.02|9973.02|9970.61|9970.61|9973.02|9973.02|9970.61|9970.61|0
1646382380000|2022-03-04 08:26:20|9970.26|9970.26|9971.25|9971.25|9971.25|9971.25|9970.26|9970.26|0
1646382390000|2022-03-04 08:26:30|9971.48|9971.48|9971.94|9971.94|9971.94|9971.94|9971.48|9971.48|0
1646382400000|2022-03-04 08:26:40|9972.57|9972.57|9970.3|9970.3|9972.79|9972.79|9970.3|9970.3|0
1646382410000|2022-03-04 08:26:50|9969.77|9969.77|9967.71|9967.71|9969.77|9969.77|9967.05|9967.05|0
1646382420000|2022-03-04 08:27:00|9968.6|9968.6|9970.85|9970.85|9971.55|9971.55|9967.94|9967.94|0
1646382430000|2022-03-04 08:27:10|9971.78|9971.78|9971.36|9971.36|9972.49|9972.49|9971.36|9971.36|0
1646382440000|2022-03-04 08:27:20|9971.58|9971.58|9971.49|9971.49|9971.58|9971.58|9971.22|9971.22|0
1646382450000|2022-03-04 08:27:30|9972.38|9972.38|9972.66|9972.66|9972.66|9972.66|9972.2|9972.2|0
1646382460000|2022-03-04 08:27:40|9973.1|9973.1|9971.55|9971.55|9973.1|9973.1|9971.55|9971.55|0
1646382470000|2022-03-04 08:27:50|9970.66|9970.66|9972.3|9972.3|9972.31|9972.31|9970.55|9970.55|0
1646382480000|2022-03-04 08:28:00|9972.01|9972.01|9973.22|9973.22|9973.22|9973.22|9970.81|9970.81|0
1646382490000|2022-03-04 08:28:10|9973.32|9973.32|9976.24|9976.24|9976.24|9976.24|9973.32|9973.32|0
1646382500000|2022-03-04 08:28:20|9976.02|9976.02|9975.25|9975.25|9976.02|9976.02|9975.25|9975.25|0
1646382510000|2022-03-04 08:28:30|9976.04|9976.04|9976.04|9976.04|9976.04|9976.04|9976.04|9976.04|0
1646382520000|2022-03-04 08:28:40|9976.47|9976.47|9978.41|9978.41|9978.41|9978.41|9976.47|9976.47|0
1646382530000|2022-03-04 08:28:50|9977.76|9977.76|9977.07|9977.07|9977.76|9977.76|9977.07|9977.07|0
1646382540000|2022-03-04 08:29:00|9976.89|9976.89|9973.01|9973.01|9976.89|9976.89|9973.01|9973.01|0
1646382550000|2022-03-04 08:29:10|9972.33|9972.33|9967.57|9967.57|9972.33|9972.33|9967.57|9967.57|0
1646382560000|2022-03-04 08:29:20|9967.06|9967.06|9966.9|9966.9|9967.18|9967.18|9966.71|9966.71|0
1646382580000|2022-03-04 08:29:40|9965.83|9965.83|9967.82|9967.82|9967.82|9967.82|9965.83|9965.83|0
1646382590000|2022-03-04 08:29:50|9967.73|9967.73|9967.81|9967.81|9968.42|9968.42|9967.1|9967.1|0
1646382600000|2022-03-04 08:30:00|9967.58|9967.58|9958|9958|9968.69|9968.69|9958|9958|0
1646382610000|2022-03-04 08:30:10|9957.52|9957.52|9947.6|9947.6|9957.52|9957.52|9946.48|9946.48|0
1646382620000|2022-03-04 08:30:20|9942.86|9942.86|9939.51|9939.51|9942.86|9942.86|9939.51|9939.51|0
1646382630000|2022-03-04 08:30:30|9938.3|9938.3|9938.21|9938.21|9938.3|9938.3|9938.21|9938.21|0
1646382640000|2022-03-04 08:30:40|9937.84|9937.84|9936.19|9936.19|9937.84|9937.84|9936.19|9936.19|0
1646382650000|2022-03-04 08:30:50|9935.97|9935.97|9933.33|9933.33|9935.97|9935.97|9933.33|9933.33|0
1646382660000|2022-03-04 08:31:00|9932.92|9932.92|9925.3|9925.3|9932.92|9932.92|9925.3|9925.3|0
1646382670000|2022-03-04 08:31:10|9924.96|9924.96|9923.94|9923.94|9924.96|9924.96|9923.94|9923.94|0
1646382680000|2022-03-04 08:31:20|9922.87|9922.87|9922.75|9922.75|9922.87|9922.87|9922.75|9922.75|0
1646382690000|2022-03-04 08:31:30|9922.37|9922.37|9917.3|9917.3|9923|9923|9917.07|9917.07|0
1646382700000|2022-03-04 08:31:40|9917.76|9917.76|9918.86|9918.86|9918.86|9918.86|9917.76|9917.76|0
1646382710000|2022-03-04 08:31:50|9918.4|9918.4|9918.09|9918.09|9918.4|9918.4|9918.09|9918.09|0
1646382720000|2022-03-04 08:32:00|9917.65|9917.65|9917.54|9917.54|9917.65|9917.65|9917.54|9917.54|0
1646382730000|2022-03-04 08:32:10|9916.4|9916.4|9915.93|9915.93|9916.4|9916.4|9915.93|9915.93|0
1646382740000|2022-03-04 08:32:20|9915.8|9915.8|9911.36|9911.36|9915.8|9915.8|9910.49|9910.49|0
1646382750000|2022-03-04 08:32:30|9911.11|9911.11|9906.58|9906.58|9911.17|9911.17|9905.76|9905.76|0
1646382760000|2022-03-04 08:32:40|9906.12|9906.12|9903.88|9903.88|9906.12|9906.12|9903.88|9903.88|0
1646382770000|2022-03-04 08:32:50|9903.43|9903.43|9900.35|9900.35|9903.43|9903.43|9900.35|9900.35|0
1646382780000|2022-03-04 08:33:00|9899.94|9899.94|9897.58|9897.58|9899.94|9899.94|9897.58|9897.58|0
1646382790000|2022-03-04 08:33:10|9897.39|9897.39|9901.03|9901.03|9901.03|9901.03|9897.14|9897.14|0
1646382810000|2022-03-04 08:33:30|9901.17|9901.17|9903.1|9903.1|9903.4|9903.4|9901.17|9901.17|0
1646382820000|2022-03-04 08:33:40|9903.39|9903.39|9914.53|9914.53|9914.53|9914.53|9903.39|9903.39|0
1646382830000|2022-03-04 08:33:50|9914.16|9914.16|9909.5|9909.5|9914.33|9914.33|9909.13|9909.13|0
1646382840000|2022-03-04 08:34:00|9910.57|9910.57|9911.66|9911.66|9911.66|9911.66|9910.57|9910.57|0
1646382850000|2022-03-04 08:34:10|9911.01|9911.01|9909.01|9909.01|9911.01|9911.01|9908.81|9908.81|0
1646382860000|2022-03-04 08:34:20|9908.93|9908.93|9908.41|9908.41|9909.48|9909.48|9908.41|9908.41|0
1646382870000|2022-03-04 08:34:30|9909.21|9909.21|9908.98|9908.98|9909.21|9909.21|9908.75|9908.75|0
1646382880000|2022-03-04 08:34:40|9910.06|9910.06|9910.06|9910.06|9910.06|9910.06|9910.06|9910.06|0
1646382890000|2022-03-04 08:34:50|9910.43|9910.43|9912.19|9912.19|9912.19|9912.19|9910.43|9910.43|0
1646382900000|2022-03-04 08:35:00|9912.1|9912.1|9911.8|9911.8|9912.1|9912.1|9911.8|9911.8|0
1646382910000|2022-03-04 08:35:10|9912.72|9912.72|9912.04|9912.04|9912.72|9912.72|9912.04|9912.04|0
1646382920000|2022-03-04 08:35:20|9913.8|9913.8|9915.93|9915.93|9915.93|9915.93|9913.8|9913.8|0
1646382930000|2022-03-04 08:35:30|9915.75|9915.75|9903.52|9903.52|9915.75|9915.75|9903.52|9903.52|0
1646382940000|2022-03-04 08:35:40|9903.27|9903.27|9902.85|9902.85|9903.27|9903.27|9902.85|9902.85|0
1646382950000|2022-03-04 08:35:50|9902.21|9902.21|9902.44|9902.44|9902.51|9902.51|9901.9|9901.9|0
1646382960000|2022-03-04 08:36:00|9903.04|9903.04|9902.51|9902.51|9903.04|9903.04|9901.72|9901.72|0
1646382970000|2022-03-04 08:36:10|9902.08|9902.08|9902.08|9902.08|9902.08|9902.08|9902.08|9902.08|0
1646382980000|2022-03-04 08:36:20|9902.38|9902.38|9903.4|9903.4|9903.4|9903.4|9902.38|9902.38|0
1646382990000|2022-03-04 08:36:30|9901.35|9901.35|9900.46|9900.46|9901.35|9901.35|9900.46|9900.46|0
1646383000000|2022-03-04 08:36:40|9900.27|9900.27|9899.14|9899.14|9900.27|9900.27|9899.14|9899.14|0
1646383010000|2022-03-04 08:36:50|9898.73|9898.73|9897.53|9897.53|9898.73|9898.73|9896.79|9896.79|0
1646383020000|2022-03-04 08:37:00|9897.05|9897.05|9899.27|9899.27|9899.27|9899.27|9896.89|9896.89|0
1646383030000|2022-03-04 08:37:10|9898.89|9898.89|9895.22|9895.22|9898.89|9898.89|9894.78|9894.78|0
1646383040000|2022-03-04 08:37:20|9893.14|9893.14|9890.11|9890.11|9893.14|9893.14|9889.97|9889.97|0
1646383050000|2022-03-04 08:37:30|9889.93|9889.93|9886.83|9886.83|9889.93|9889.93|9886.83|9886.83|0
1646383060000|2022-03-04 08:37:40|9886.57|9886.57|9883.37|9883.37|9886.57|9886.57|9883.37|9883.37|0
1646383070000|2022-03-04 08:37:50|9882.68|9882.68|9881.38|9881.38|9882.68|9882.68|9881.38|9881.38|0
1646383080000|2022-03-04 08:38:00|9881.52|9881.52|9873.3|9873.3|9881.72|9881.72|9873.3|9873.3|0
1646383090000|2022-03-04 08:38:10|9873.38|9873.38|9873.21|9873.21|9873.75|9873.75|9873.18|9873.18|0
1646383100000|2022-03-04 08:38:20|9872.99|9872.99|9871.99|9871.99|9872.99|9872.99|9871.75|9871.75|0
1646383110000|2022-03-04 08:38:30|9871.34|9871.34|9868.16|9868.16|9871.34|9871.34|9867.15|9867.15|0
1646383120000|2022-03-04 08:38:40|9867.95|9867.95|9870.79|9870.79|9870.79|9870.79|9867.95|9867.95|0
1646383130000|2022-03-04 08:38:50|9870.58|9870.58|9871.92|9871.92|9871.92|9871.92|9870.37|9870.37|0
1646383140000|2022-03-04 08:39:00|9871.8|9871.8|9871.54|9871.54|9872.06|9872.06|9871.36|9871.36|0
1646383150000|2022-03-04 08:39:10|9871.35|9871.35|9870.55|9870.55|9871.35|9871.35|9870.09|9870.09|0
1646383160000|2022-03-04 08:39:20|9869.93|9869.93|9871.81|9871.81|9872.31|9872.31|9869.93|9869.93|0
1646383170000|2022-03-04 08:39:30|9871.62|9871.62|9871.04|9871.04|9871.62|9871.62|9871.04|9871.04|0
1646383180000|2022-03-04 08:39:40|9870.6|9870.6|9869.56|9869.56|9870.6|9870.6|9869.56|9869.56|0
1646383190000|2022-03-04 08:39:50|9869.13|9869.13|9865.95|9865.95|9869.13|9869.13|9865.95|9865.95|0
1646383200000|2022-03-04 08:40:00|9865.76|9865.76|9865.48|9865.48|9865.76|9865.76|9864.17|9864.17|0
1646383210000|2022-03-04 08:40:10|9865.89|9865.89|9865.89|9865.89|9865.89|9865.89|9865.69|9865.69|0
1646383220000|2022-03-04 08:40:20|9865.76|9865.76|9866.91|9866.91|9866.91|9866.91|9865.4|9865.4|0
1646383230000|2022-03-04 08:40:30|9866.35|9866.35|9865.15|9865.15|9866.35|9866.35|9865.15|9865.15|0
1646383240000|2022-03-04 08:40:40|9864.76|9864.76|9865.16|9865.16|9865.42|9865.42|9864.62|9864.62|0
1646383250000|2022-03-04 08:40:50|9864.24|9864.24|9863.36|9863.36|9864.24|9864.24|9863.36|9863.36|0
1646383260000|2022-03-04 08:41:00|9864.25|9864.25|9863.69|9863.69|9864.25|9864.25|9863.69|9863.69|0
1646383270000|2022-03-04 08:41:10|9863.86|9863.86|9865.79|9865.79|9866.94|9866.94|9863.86|9863.86|0
1646383280000|2022-03-04 08:41:20|9865.56|9865.56|9864.56|9864.56|9865.9|9865.9|9864.56|9864.56|0
1646383290000|2022-03-04 08:41:30|9864.77|9864.77|9865.61|9865.61|9865.61|9865.61|9864.77|9864.77|0
1646383300000|2022-03-04 08:41:40|9864.73|9864.73|9860.76|9860.76|9865.62|9865.62|9860.76|9860.76|0
1646383310000|2022-03-04 08:41:50|9862.34|9862.34|9862.34|9862.34|9862.34|9862.34|9862.34|9862.34|0
1646383320000|2022-03-04 08:42:00|9862.13|9862.13|9862.65|9862.65|9862.65|9862.65|9862.13|9862.13|0
1646383330000|2022-03-04 08:42:10|9862.14|9862.14|9863.24|9863.24|9863.24|9863.24|9861.45|9861.45|0
1646383340000|2022-03-04 08:42:20|9863.1|9863.1|9862.92|9862.92|9863.1|9863.1|9862.92|9862.92|0
1646383350000|2022-03-04 08:42:30|9863.22|9863.22|9863.22|9863.22|9863.22|9863.22|9863.22|9863.22|0
1646383360000|2022-03-04 08:42:40|9862.79|9862.79|9861.92|9861.92|9862.79|9862.79|9861.92|9861.92|0
1646383370000|2022-03-04 08:42:50|9861.66|9861.66|9860.13|9860.13|9861.66|9861.66|9860.13|9860.13|0
1646383380000|2022-03-04 08:43:00|9859.92|9859.92|9855.52|9855.52|9859.92|9859.92|9855.39|9855.39|0
1646383390000|2022-03-04 08:43:10|9855.24|9855.24|9855.52|9855.52|9856.22|9856.22|9855.24|9855.24|0
1646383400000|2022-03-04 08:43:20|9855.19|9855.19|9856.11|9856.11|9856.11|9856.11|9855.19|9855.19|0
1646383410000|2022-03-04 08:43:30|9856.29|9856.29|9855.83|9855.83|9856.79|9856.79|9855.83|9855.83|0
1646383420000|2022-03-04 08:43:40|9856.13|9856.13|9854.91|9854.91|9856.13|9856.13|9854.91|9854.91|0
1646383430000|2022-03-04 08:43:50|9855.16|9855.16|9856.48|9856.48|9856.48|9856.48|9853.59|9853.59|0
1646383440000|2022-03-04 08:44:00|9856.56|9856.56|9860.84|9860.84|9860.84|9860.84|9856.56|9856.56|0
1646383450000|2022-03-04 08:44:10|9861.39|9861.39|9862.71|9862.71|9862.8|9862.8|9861.39|9861.39|0
1646383460000|2022-03-04 08:44:20|9862.34|9862.34|9860.19|9860.19|9862.34|9862.34|9860.19|9860.19|0
1646383470000|2022-03-04 08:44:30|9858.86|9858.86|9860.65|9860.65|9860.65|9860.65|9858.42|9858.42|0
1646383480000|2022-03-04 08:44:40|9860.87|9860.87|9860.87|9860.87|9862.19|9862.19|9860.87|9860.87|0
1646383490000|2022-03-04 08:44:50|9861.66|9861.66|9861.66|9861.66|9861.66|9861.66|9861.66|9861.66|0
1646383500000|2022-03-04 08:45:00|9862.1|9862.1|9862.95|9862.95|9862.95|9862.95|9861.91|9861.91|0
1646383510000|2022-03-04 08:45:10|9863.25|9863.25|9863.53|9863.53|9864.16|9864.16|9863.25|9863.25|0
1646383520000|2022-03-04 08:45:20|9863.76|9863.76|9864.26|9864.26|9864.26|9864.26|9863.76|9863.76|0
1646383530000|2022-03-04 08:45:30|9864.07|9864.07|9865.98|9865.98|9865.98|9865.98|9864.07|9864.07|0
1646383540000|2022-03-04 08:45:40|9867|9867|9867.23|9867.23|9867.23|9867.23|9866.63|9866.63|0
1646383550000|2022-03-04 08:45:50|9868.02|9868.02|9868.25|9868.25|9868.25|9868.25|9868.02|9868.02|0
1646383560000|2022-03-04 08:46:00|9868.63|9868.63|9870.98|9870.98|9870.98|9870.98|9867.82|9867.82|0
1646383570000|2022-03-04 08:46:10|9870.57|9870.57|9864.85|9864.85|9870.57|9870.57|9864.85|9864.85|0
1646383580000|2022-03-04 08:46:20|9864.29|9864.29|9864.31|9864.31|9864.65|9864.65|9864.04|9864.04|0
1646383590000|2022-03-04 08:46:30|9863.87|9863.87|9863.76|9863.76|9863.87|9863.87|9863.57|9863.57|0
1646383600000|2022-03-04 08:46:40|9863.93|9863.93|9861.47|9861.47|9863.93|9863.93|9861.03|9861.03|0
1646383610000|2022-03-04 08:46:50|9860.84|9860.84|9854.56|9854.56|9860.84|9860.84|9854.38|9854.38|0
1646383620000|2022-03-04 08:47:00|9853.77|9853.77|9852.64|9852.64|9853.77|9853.77|9851.85|9851.85|0
1646383630000|2022-03-04 08:47:10|9852.49|9852.49|9854.29|9854.29|9854.29|9854.29|9852.49|9852.49|0
1646383640000|2022-03-04 08:47:20|9856|9856|9856.15|9856.15|9856.25|9856.25|9856|9856|0
1646383650000|2022-03-04 08:47:30|9857.19|9857.19|9857.19|9857.19|9857.19|9857.19|9857.19|9857.19|0
1646383660000|2022-03-04 08:47:40|9858.77|9858.77|9862.39|9862.39|9862.39|9862.39|9858.77|9858.77|0
1646383670000|2022-03-04 08:47:50|9863.18|9863.18|9863.18|9863.18|9863.18|9863.18|9863.18|9863.18|0
1646383680000|2022-03-04 08:48:00|9863.36|9863.36|9863.95|9863.95|9864.22|9864.22|9863.36|9863.36|0
1646383690000|2022-03-04 08:48:10|9865.15|9865.15|9866.45|9866.45|9866.45|9866.45|9865.15|9865.15|0
1646383700000|2022-03-04 08:48:20|9867.19|9867.19|9868.84|9868.84|9868.84|9868.84|9867.19|9867.19|0
1646383720000|2022-03-04 08:48:40|9868.4|9868.4|9871.43|9871.43|9871.5|9871.5|9868.4|9868.4|0
1646383730000|2022-03-04 08:48:50|9871.75|9871.75|9871.91|9871.91|9871.91|9871.91|9871.43|9871.43|0
1646383740000|2022-03-04 08:49:00|9871.17|9871.17|9871.36|9871.36|9871.81|9871.81|9871.17|9871.17|0
1646383750000|2022-03-04 08:49:10|9872.24|9872.24|9872.24|9872.24|9872.24|9872.24|9872.24|9872.24|0
1646383760000|2022-03-04 08:49:20|9872.62|9872.62|9875.93|9875.93|9875.93|9875.93|9872.62|9872.62|0
1646383780000|2022-03-04 08:49:40|9876.44|9876.44|9879.62|9879.62|9879.62|9879.62|9876.44|9876.44|0
1646383790000|2022-03-04 08:49:50|9880.41|9880.41|9880.77|9880.77|9881.11|9881.11|9880.41|9880.41|0
1646383800000|2022-03-04 08:50:00|9880.49|9880.49|9879.21|9879.21|9880.49|9880.49|9878.77|9878.77|0
1646383810000|2022-03-04 08:50:10|9879.42|9879.42|9879.29|9879.29|9879.42|9879.42|9879.29|9879.29|0
1646383830000|2022-03-04 08:50:30|9878.85|9878.85|9875.66|9875.66|9878.85|9878.85|9875.66|9875.66|0
1646383840000|2022-03-04 08:50:40|9875.29|9875.29|9875.29|9875.29|9875.29|9875.29|9875.29|9875.29|0
1646383850000|2022-03-04 08:50:50|9875.4|9875.4|9877.42|9877.42|9877.42|9877.42|9875.4|9875.4|0
1646383860000|2022-03-04 08:51:00|9877.61|9877.61|9878.92|9878.92|9878.92|9878.92|9877.61|9877.61|0
1646383870000|2022-03-04 08:51:10|9879.35|9879.35|9880.18|9880.18|9880.64|9880.64|9879.35|9879.35|0
1646383900000|2022-03-04 08:51:40|9879.96|9879.96|9878.09|9878.09|9879.96|9879.96|9877.83|9877.83|0
1646383910000|2022-03-04 08:51:50|9878.6|9878.6|9878.11|9878.11|9878.63|9878.63|9878.11|9878.11|0
1646383920000|2022-03-04 08:52:00|9877.19|9877.19|9871.96|9871.96|9877.19|9877.19|9871.96|9871.96|0
1646383930000|2022-03-04 08:52:10|9872.14|9872.14|9871.49|9871.49|9873.65|9873.65|9871.49|9871.49|0
1646383940000|2022-03-04 08:52:20|9871.95|9871.95|9872.55|9872.55|9872.55|9872.55|9871.42|9871.42|0
1646383950000|2022-03-04 08:52:30|9872.73|9872.73|9873.34|9873.34|9873.34|9873.34|9872.73|9872.73|0
1646383960000|2022-03-04 08:52:40|9873.68|9873.68|9873.69|9873.69|9874.03|9874.03|9873.68|9873.68|0
1646383970000|2022-03-04 08:52:50|9874.25|9874.25|9874.25|9874.25|9874.25|9874.25|9874.25|9874.25|0
1646383980000|2022-03-04 08:53:00|9874.46|9874.46|9875.72|9875.72|9875.72|9875.72|9874.46|9874.46|0
1646383990000|2022-03-04 08:53:10|9876.07|9876.07|9875.63|9875.63|9876.07|9876.07|9875.63|9875.63|0
1646384000000|2022-03-04 08:53:20|9875.24|9875.24|9874.23|9874.23|9875.24|9875.24|9874.23|9874.23|0
1646384010000|2022-03-04 08:53:30|9873.86|9873.86|9873.86|9873.86|9873.86|9873.86|9873.86|9873.86|0
1646384020000|2022-03-04 08:53:40|9873.6|9873.6|9873.31|9873.31|9873.6|9873.6|9873.31|9873.31|0
1646384030000|2022-03-04 08:53:50|9874.1|9874.1|9880.74|9880.74|9880.74|9880.74|9874.1|9874.1|0
1646384050000|2022-03-04 08:54:10|9882.36|9882.36|9882.36|9882.36|9882.36|9882.36|9882.36|9882.36|0
1646384060000|2022-03-04 08:54:20|9881.98|9881.98|9883.12|9883.12|9883.12|9883.12|9881.81|9881.81|0
1646384070000|2022-03-04 08:54:30|9883.34|9883.34|9883.34|9883.34|9883.34|9883.34|9883.34|9883.34|0
1646384080000|2022-03-04 08:54:40|9882.45|9882.45|9882.45|9882.45|9882.45|9882.45|9882.45|9882.45|0
1646384090000|2022-03-04 08:54:50|9882.81|9882.81|9882.95|9882.95|9882.95|9882.95|9882.81|9882.81|0
1646384100000|2022-03-04 08:55:00|9884|9884|9884|9884|9884|9884|9884|9884|0
1646384110000|2022-03-04 08:55:10|9884.3|9884.3|9884.3|9884.3|9884.3|9884.3|9884.3|9884.3|0
1646384120000|2022-03-04 08:55:20|9884.51|9884.51|9884.78|9884.78|9884.78|9884.78|9884.51|9884.51|0
1646384130000|2022-03-04 08:55:30|9884.61|9884.61|9882.9|9882.9|9884.61|9884.61|9882.47|9882.47|0
1646384140000|2022-03-04 08:55:40|9883.13|9883.13|9879.25|9879.25|9883.13|9883.13|9878.62|9878.62|0
1646384150000|2022-03-04 08:55:50|9879.37|9879.37|9873.16|9873.16|9879.37|9879.37|9873.16|9873.16|0
1646384160000|2022-03-04 08:56:00|9872.73|9872.73|9872.81|9872.81|9873.06|9873.06|9872.73|9872.73|0
1646384170000|2022-03-04 08:56:10|9872.62|9872.62|9872.38|9872.38|9872.62|9872.62|9872.18|9872.18|0
1646384180000|2022-03-04 08:56:20|9871.95|9871.95|9869.78|9869.78|9871.95|9871.95|9869.78|9869.78|0
1646384190000|2022-03-04 08:56:30|9869.51|9869.51|9869.74|9869.74|9870.43|9870.43|9869.51|9869.51|0
1646384220000|2022-03-04 08:57:00|9869.49|9869.49|9869.49|9869.49|9869.49|9869.49|9869.49|9869.49|0
1646384230000|2022-03-04 08:57:10|9868.61|9868.61|9868.61|9868.61|9868.61|9868.61|9868.11|9868.11|0
1646384240000|2022-03-04 08:57:20|9868.98|9868.98|9870.22|9870.22|9870.22|9870.22|9868.98|9868.98|0
1646384250000|2022-03-04 08:57:30|9869.97|9869.97|9870.23|9870.23|9870.23|9870.23|9869.73|9869.73|0
1646384260000|2022-03-04 08:57:40|9870.42|9870.42|9870.72|9870.72|9871.84|9871.84|9870.21|9870.21|0
1646384270000|2022-03-04 08:57:50|9870.47|9870.47|9870.17|9870.17|9870.47|9870.47|9870.17|9870.17|0
1646384280000|2022-03-04 08:58:00|9870.41|9870.41|9870.41|9870.41|9870.41|9870.41|9870.41|9870.41|0
1646384290000|2022-03-04 08:58:10|9870.6|9870.6|9870.47|9870.47|9870.77|9870.77|9870.47|9870.47|0
1646384300000|2022-03-04 08:58:20|9870.93|9870.93|9869.68|9869.68|9870.93|9870.93|9869.68|9869.68|0
1646384310000|2022-03-04 08:58:30|9869.31|9869.31|9869.31|9869.31|9869.31|9869.31|9869.31|9869.31|0
1646384320000|2022-03-04 08:58:40|9868.77|9868.77|9868.39|9868.39|9868.77|9868.77|9868.39|9868.39|0
1646384330000|2022-03-04 08:58:50|9869.45|9869.45|9869.6|9869.6|9869.91|9869.91|9869.45|9869.45|0
1646384340000|2022-03-04 08:59:00|9869.91|9869.91|9866.32|9866.32|9869.91|9869.91|9866.32|9866.32|0
1646384350000|2022-03-04 08:59:10|9865.82|9865.82|9858.6|9858.6|9865.82|9865.82|9858.17|9858.17|0
1646384360000|2022-03-04 08:59:20|9857.99|9857.99|9859.5|9859.5|9859.5|9859.5|9857.99|9857.99|0
1646384370000|2022-03-04 08:59:30|9859.06|9859.06|9858.06|9858.06|9859.21|9859.21|9858.06|9858.06|0
1646384380000|2022-03-04 08:59:40|9857.72|9857.72|9852.46|9852.46|9857.72|9857.72|9852.46|9852.46|0
1646384390000|2022-03-04 08:59:50|9852.92|9852.92|9852.09|9852.09|9852.92|9852.92|9851.21|9851.21|0
1646384400000|2022-03-04 09:00:00|9853.67|9853.67|9853.08|9853.08|9853.67|9853.67|9853.08|9853.08|0
1646384410000|2022-03-04 09:00:10|9853.29|9853.29|9852.93|9852.93|9853.29|9853.29|9852.93|9852.93|0
1646384420000|2022-03-04 09:00:20|9853.14|9853.14|9853.14|9853.14|9853.14|9853.14|9853.14|9853.14|0
1646384430000|2022-03-04 09:00:30|9850.76|9850.76|9847.31|9847.31|9850.76|9850.76|9847.31|9847.31|0
1646384440000|2022-03-04 09:00:40|9847.2|9847.2|9847.8|9847.8|9847.8|9847.8|9847.2|9847.2|0
1646384450000|2022-03-04 09:00:50|9847.98|9847.98|9847.28|9847.28|9848|9848|9847.28|9847.28|0
1646384460000|2022-03-04 09:01:00|9847.17|9847.17|9846.8|9846.8|9847.17|9847.17|9846.8|9846.8|0
1646384470000|2022-03-04 09:01:10|9847.26|9847.26|9845.94|9845.94|9847.26|9847.26|9845.94|9845.94|0
1646384480000|2022-03-04 09:01:20|9846.35|9846.35|9855.22|9855.22|9855.22|9855.22|9846.35|9846.35|0
1646384490000|2022-03-04 09:01:30|9855.74|9855.74|9856.24|9856.24|9856.26|9856.26|9855.74|9855.74|0
1646384500000|2022-03-04 09:01:40|9855.6|9855.6|9855.6|9855.6|9855.6|9855.6|9855.6|9855.6|0
1646384520000|2022-03-04 09:02:00|9856.04|9856.04|9855.48|9855.48|9856.04|9856.04|9855.48|9855.48|0
1646384530000|2022-03-04 09:02:10|9855.35|9855.35|9856.68|9856.68|9856.68|9856.68|9855.35|9855.35|0
1646384540000|2022-03-04 09:02:20|9856.8|9856.8|9856.8|9856.8|9856.93|9856.93|9856.8|9856.8|0
1646384550000|2022-03-04 09:02:30|9857.05|9857.05|9856.62|9856.62|9857.05|9857.05|9856.62|9856.62|0
1646384570000|2022-03-04 09:02:50|9856.5|9856.5|9856.5|9856.5|9856.5|9856.5|9856.5|9856.5|0
1646384580000|2022-03-04 09:03:00|9857.03|9857.03|9856.76|9856.76|9857.21|9857.21|9856.76|9856.76|0
1646384590000|2022-03-04 09:03:10|9856.63|9856.63|9856.77|9856.77|9857.02|9857.02|9856.46|9856.46|0
1646384600000|2022-03-04 09:03:20|9857.88|9857.88|9853.31|9853.31|9857.88|9857.88|9853.31|9853.31|0
1646384610000|2022-03-04 09:03:30|9852.67|9852.67|9848.03|9848.03|9852.67|9852.67|9848.03|9848.03|0
1646384620000|2022-03-04 09:03:40|9846.45|9846.45|9847.15|9847.15|9847.15|9847.15|9846.45|9846.45|0
1646384640000|2022-03-04 09:04:00|9847.04|9847.04|9844.09|9844.09|9847.04|9847.04|9844.09|9844.09|0
1646384650000|2022-03-04 09:04:10|9844.22|9844.22|9843.79|9843.79|9844.22|9844.22|9843.79|9843.79|0
1646384660000|2022-03-04 09:04:20|9843.62|9843.62|9843.75|9843.75|9843.75|9843.75|9843.62|9843.62|0
1646384670000|2022-03-04 09:04:30|9844.19|9844.19|9844.19|9844.19|9844.19|9844.19|9844.19|9844.19|0
1646384680000|2022-03-04 09:04:40|9843.58|9843.58|9841.83|9841.83|9843.58|9843.58|9841.83|9841.83|0
1646384690000|2022-03-04 09:04:50|9841.66|9841.66|9841.83|9841.83|9842.56|9842.56|9841.66|9841.66|0
1646384700000|2022-03-04 09:05:00|9842.48|9842.48|9842.2|9842.2|9842.71|9842.71|9842.2|9842.2|0
1646384710000|2022-03-04 09:05:10|9841.13|9841.13|9839.49|9839.49|9841.13|9841.13|9839.49|9839.49|0
1646384720000|2022-03-04 09:05:20|9839.31|9839.31|9836.98|9836.98|9839.31|9839.31|9836.34|9836.34|0
1646384730000|2022-03-04 09:05:30|9837.17|9837.17|9837.04|9837.04|9837.31|9837.31|9836.88|9836.88|0
1646384740000|2022-03-04 09:05:40|9836.54|9836.54|9835.1|9835.1|9836.79|9836.79|9835.1|9835.1|0
1646384750000|2022-03-04 09:05:50|9834.72|9834.72|9832.55|9832.55|9834.72|9834.72|9832.55|9832.55|0
1646384760000|2022-03-04 09:06:00|9832.28|9832.28|9831.99|9831.99|9832.76|9832.76|9831.99|9831.99|0
1646384770000|2022-03-04 09:06:10|9831.62|9831.62|9832.83|9832.83|9833.09|9833.09|9829.86|9829.86|0
1646384780000|2022-03-04 09:06:20|9832.39|9832.39|9831.55|9831.55|9832.55|9832.55|9831.27|9831.27|0
1646384790000|2022-03-04 09:06:30|9831.41|9831.41|9840.13|9840.13|9840.13|9840.13|9831.41|9831.41|0
1646384800000|2022-03-04 09:06:40|9840.39|9840.39|9842.05|9842.05|9842.05|9842.05|9840.39|9840.39|0
1646384820000|2022-03-04 09:07:00|9841.92|9841.92|9843.02|9843.02|9843.02|9843.02|9841.69|9841.69|0
1646384830000|2022-03-04 09:07:10|9842.23|9842.23|9837.82|9837.82|9842.23|9842.23|9837.74|9837.74|0
1646384840000|2022-03-04 09:07:20|9836.83|9836.83|9835.41|9835.41|9836.83|9836.83|9835.19|9835.19|0
1646384850000|2022-03-04 09:07:30|9834.16|9834.16|9833.4|9833.4|9834.16|9834.16|9833.4|9833.4|0
1646384860000|2022-03-04 09:07:40|9834.19|9834.19|9833.86|9833.86|9834.19|9834.19|9833.86|9833.86|0
1646384870000|2022-03-04 09:07:50|9832.78|9832.78|9830.85|9830.85|9832.78|9832.78|9830.85|9830.85|0
1646384880000|2022-03-04 09:08:00|9830.65|9830.65|9825.07|9825.07|9830.65|9830.65|9825.07|9825.07|0
1646384890000|2022-03-04 09:08:10|9824.71|9824.71|9824.16|9824.16|9824.71|9824.71|9824.16|9824.16|0
1646384900000|2022-03-04 09:08:20|9823.79|9823.79|9823.87|9823.87|9823.87|9823.87|9823.79|9823.79|0
1646384910000|2022-03-04 09:08:30|9824.08|9824.08|9823.19|9823.19|9824.08|9824.08|9823.19|9823.19|0
1646384920000|2022-03-04 09:08:40|9822.89|9822.89|9822.22|9822.22|9822.89|9822.89|9822.22|9822.22|0
1646384930000|2022-03-04 09:08:50|9821.85|9821.85|9815.69|9815.69|9821.85|9821.85|9815.69|9815.69|0
1646384940000|2022-03-04 09:09:00|9815.17|9815.17|9813.71|9813.71|9815.67|9815.67|9813.71|9813.71|0
1646384950000|2022-03-04 09:09:10|9812.92|9812.92|9811.79|9811.79|9812.92|9812.92|9811.79|9811.79|0
1646384960000|2022-03-04 09:09:20|9811.65|9811.65|9811.68|9811.68|9811.68|9811.68|9811.22|9811.22|0
1646384970000|2022-03-04 09:09:30|9810.89|9810.89|9812.63|9812.63|9813.08|9813.08|9810.71|9810.71|0
1646384980000|2022-03-04 09:09:40|9812.44|9812.44|9812.79|9812.79|9813.29|9813.29|9811.97|9811.97|0
1646384990000|2022-03-04 09:09:50|9812.97|9812.97|9812.97|9812.97|9812.97|9812.97|9812.97|9812.97|0
1646385000000|2022-03-04 09:10:00|9812.84|9812.84|9812.51|9812.51|9812.84|9812.84|9812.51|9812.51|0
1646385010000|2022-03-04 09:10:10|9812.28|9812.28|9812.28|9812.28|9812.28|9812.28|9812.28|9812.28|0
1646385020000|2022-03-04 09:10:20|9811.91|9811.91|9806.97|9806.97|9811.91|9811.91|9806.97|9806.97|0
1646385030000|2022-03-04 09:10:30|9806.84|9806.84|9806.62|9806.62|9806.84|9806.84|9806.41|9806.41|0
1646385040000|2022-03-04 09:10:40|9806.18|9806.18|9806|9806|9806.18|9806.18|9805.91|9805.91|0
1646385050000|2022-03-04 09:10:50|9805.8|9805.8|9805.51|9805.51|9805.8|9805.8|9805.51|9805.51|0
1646385060000|2022-03-04 09:11:00|9806|9806|9805.25|9805.25|9806|9806|9805.25|9805.25|0
1646385070000|2022-03-04 09:11:10|9805.09|9805.09|9803.15|9803.15|9805.09|9805.09|9803.15|9803.15|0
1646385080000|2022-03-04 09:11:20|9802.97|9802.97|9798.65|9798.65|9802.97|9802.97|9798.65|9798.65|0
1646385090000|2022-03-04 09:11:30|9797.57|9797.57|9797.17|9797.17|9797.75|9797.75|9797.17|9797.17|0
1646385100000|2022-03-04 09:11:40|9796.78|9796.78|9796.47|9796.47|9796.78|9796.78|9796.47|9796.47|0
1646385110000|2022-03-04 09:11:50|9796|9796|9794.11|9794.11|9796|9796|9794.11|9794.11|0
1646385120000|2022-03-04 09:12:00|9794.41|9794.41|9793.44|9793.44|9794.41|9794.41|9793.44|9793.44|0
1646385130000|2022-03-04 09:12:10|9792.12|9792.12|9791.01|9791.01|9792.12|9792.12|9791.01|9791.01|0
1646385140000|2022-03-04 09:12:20|9790.57|9790.57|9790.57|9790.57|9790.57|9790.57|9790.57|9790.57|0
1646385150000|2022-03-04 09:12:30|9791.03|9791.03|9788.01|9788.01|9791.03|9791.03|9788.01|9788.01|0
1646385160000|2022-03-04 09:12:40|9786.98|9786.98|9781.56|9781.56|9786.98|9786.98|9781.56|9781.56|0
1646385170000|2022-03-04 09:12:50|9781.31|9781.31|9778.67|9778.67|9781.31|9781.31|9778.67|9778.67|0
1646385180000|2022-03-04 09:13:00|9778.45|9778.45|9777.8|9777.8|9778.45|9778.45|9774.33|9774.33|0
1646385190000|2022-03-04 09:13:10|9778.76|9778.76|9780.51|9780.51|9780.86|9780.86|9778.76|9778.76|0
1646385210000|2022-03-04 09:13:30|9780.14|9780.14|9780.01|9780.01|9780.14|9780.14|9779.13|9779.13|0
1646385220000|2022-03-04 09:13:40|9780.73|9780.73|9780.78|9780.78|9781.31|9781.31|9780.73|9780.73|0
1646385230000|2022-03-04 09:13:50|9780.33|9780.33|9780.33|9780.33|9780.33|9780.33|9780.33|9780.33|0
1646385250000|2022-03-04 09:14:10|9778.52|9778.52|9773.7|9773.7|9778.52|9778.52|9773.7|9773.7|0
1646385260000|2022-03-04 09:14:20|9774.49|9774.49|9774.49|9774.49|9774.49|9774.49|9774.49|9774.49|0
1646385270000|2022-03-04 09:14:30|9774.1|9774.1|9775.21|9775.21|9775.77|9775.77|9774.1|9774.1|0
1646385280000|2022-03-04 09:14:40|9775.49|9775.49|9775.49|9775.49|9775.49|9775.49|9775.49|9775.49|0
1646385300000|2022-03-04 09:15:00|9775.08|9775.08|9774.59|9774.59|9775.08|9775.08|9774.19|9774.19|0
1646385310000|2022-03-04 09:15:10|9774.29|9774.29|9774.33|9774.33|9774.59|9774.59|9774.29|9774.29|0
1646385320000|2022-03-04 09:15:20|9774.22|9774.22|9772|9772|9774.22|9774.22|9772|9772|0
1646385330000|2022-03-04 09:15:30|9771.71|9771.71|9771.23|9771.23|9771.71|9771.71|9771.23|9771.23|0
1646385340000|2022-03-04 09:15:40|9771.03|9771.03|9771.03|9771.03|9771.03|9771.03|9771.03|9771.03|0
1646385350000|2022-03-04 09:15:50|9770.92|9770.92|9764.79|9764.79|9770.92|9770.92|9764.79|9764.79|0
1646385360000|2022-03-04 09:16:00|9763.88|9763.88|9761.46|9761.46|9763.88|9763.88|9761.46|9761.46|0
1646385370000|2022-03-04 09:16:10|9761.16|9761.16|9756.57|9756.57|9761.44|9761.44|9756.16|9756.16|0
1646385380000|2022-03-04 09:16:20|9756.16|9756.16|9755.78|9755.78|9756.6|9756.6|9755.78|9755.78|0
1646385390000|2022-03-04 09:16:30|9755.39|9755.39|9754.3|9754.3|9755.39|9755.39|9754.07|9754.07|0
1646385400000|2022-03-04 09:16:40|9754.06|9754.06|9754.07|9754.07|9754.45|9754.45|9754.06|9754.06|0
1646385410000|2022-03-04 09:16:50|9754.51|9754.51|9749.3|9749.3|9754.66|9754.66|9749.3|9749.3|0
1646385420000|2022-03-04 09:17:00|9748.96|9748.96|9747.68|9747.68|9749.4|9749.4|9747.63|9747.63|0
1646385430000|2022-03-04 09:17:10|9747.27|9747.27|9747.57|9747.57|9747.57|9747.57|9747.13|9747.13|0
1646385440000|2022-03-04 09:17:20|9747.71|9747.71|9747.98|9747.98|9748.12|9748.12|9747.71|9747.71|0
1646385450000|2022-03-04 09:17:30|9747.74|9747.74|9746.11|9746.11|9747.74|9747.74|9746.11|9746.11|0
1646385460000|2022-03-04 09:17:40|9746.54|9746.54|9746.84|9746.84|9746.84|9746.84|9746.54|9746.54|0
1646385470000|2022-03-04 09:17:50|9746.57|9746.57|9745.47|9745.47|9746.57|9746.57|9745.47|9745.47|0
1646385480000|2022-03-04 09:18:00|9745.1|9745.1|9740.59|9740.59|9745.1|9745.1|9740.24|9740.24|0
1646385490000|2022-03-04 09:18:10|9741.03|9741.03|9741.11|9741.11|9741.11|9741.11|9741.03|9741.03|0
1646385500000|2022-03-04 09:18:20|9740.66|9740.66|9740.66|9740.66|9740.66|9740.66|9740.66|9740.66|0
1646385510000|2022-03-04 09:18:30|9740.16|9740.16|9740.16|9740.16|9740.16|9740.16|9740.16|9740.16|0
1646385520000|2022-03-04 09:18:40|9738.58|9738.58|9740.64|9740.64|9740.64|9740.64|9738.58|9738.58|0
1646385530000|2022-03-04 09:18:50|9740.23|9740.23|9739.93|9739.93|9740.23|9740.23|9739.93|9739.93|0
1646385540000|2022-03-04 09:19:00|9740.06|9740.06|9739.48|9739.48|9740.06|9740.06|9739.48|9739.48|0
1646385550000|2022-03-04 09:19:10|9738.88|9738.88|9738.88|9738.88|9738.88|9738.88|9738.88|9738.88|0
1646385560000|2022-03-04 09:19:20|9738.52|9738.52|9737.95|9737.95|9738.66|9738.66|9737.95|9737.95|0
1646385570000|2022-03-04 09:19:30|9738.49|9738.49|9740.91|9740.91|9740.91|9740.91|9738.49|9738.49|0
1646385580000|2022-03-04 09:19:40|9740.48|9740.48|9743.3|9743.3|9743.3|9743.3|9740.14|9740.14|0
1646385590000|2022-03-04 09:19:50|9742.86|9742.86|9742.09|9742.09|9742.86|9742.86|9742.09|9742.09|0
1646385600000|2022-03-04 09:20:00|9742.43|9742.43|9743.09|9743.09|9743.09|9743.09|9742.3|9742.3|0
1646385610000|2022-03-04 09:20:10|9743.24|9743.24|9734.21|9734.21|9743.24|9743.24|9733.52|9733.52|0
1646385620000|2022-03-04 09:20:20|9733.5|9733.5|9728.96|9728.96|9734.29|9734.29|9728.96|9728.96|0
1646385630000|2022-03-04 09:20:30|9728.8|9728.8|9727.51|9727.51|9728.8|9728.8|9727.36|9727.36|0
1646385640000|2022-03-04 09:20:40|9727.12|9727.12|9725.65|9725.65|9727.27|9727.27|9725.65|9725.65|0
1646385650000|2022-03-04 09:20:50|9725.37|9725.37|9722.92|9722.92|9725.37|9725.37|9720.97|9720.97|0
1646385660000|2022-03-04 09:21:00|9722.69|9722.69|9722.26|9722.26|9722.69|9722.69|9722.26|9722.26|0
1646385670000|2022-03-04 09:21:10|9722.69|9722.69|9722.58|9722.58|9722.69|9722.69|9722.39|9722.39|0
1646385680000|2022-03-04 09:21:20|9722.37|9722.37|9721.92|9721.92|9722.79|9722.79|9721.48|9721.48|0
1646385690000|2022-03-04 09:21:30|9721.35|9721.35|9721.12|9721.12|9721.35|9721.35|9719.89|9719.89|0
1646385700000|2022-03-04 09:21:40|9720.92|9720.92|9721.14|9721.14|9721.33|9721.33|9720.92|9720.92|0
1646385720000|2022-03-04 09:22:00|9720.89|9720.89|9720.71|9720.71|9720.89|9720.89|9720.71|9720.71|0
1646385730000|2022-03-04 09:22:10|9719.95|9719.95|9719.52|9719.52|9719.95|9719.95|9719.34|9719.34|0
1646385740000|2022-03-04 09:22:20|9720.64|9720.64|9723.67|9723.67|9724.02|9724.02|9720.64|9720.64|0
1646385750000|2022-03-04 09:22:30|9723.1|9723.1|9723.86|9723.86|9724.08|9724.08|9723.1|9723.1|0
1646385760000|2022-03-04 09:22:40|9723.63|9723.63|9721.76|9721.76|9723.63|9723.63|9721.4|9721.4|0
1646385770000|2022-03-04 09:22:50|9720.93|9720.93|9718.82|9718.82|9720.93|9720.93|9718.82|9718.82|0
1646385780000|2022-03-04 09:23:00|9718.64|9718.64|9718.21|9718.21|9718.64|9718.64|9718.12|9718.12|0
1646385790000|2022-03-04 09:23:10|9717.76|9717.76|9716.17|9716.17|9717.76|9717.76|9716.17|9716.17|0
1646385800000|2022-03-04 09:23:20|9715.99|9715.99|9714.28|9714.28|9716.22|9716.22|9714.28|9714.28|0
1646385810000|2022-03-04 09:23:30|9713.36|9713.36|9711.28|9711.28|9713.36|9713.36|9711.28|9711.28|0
1646385820000|2022-03-04 09:23:40|9711.42|9711.42|9710.36|9710.36|9711.81|9711.81|9709.75|9709.75|0
1646385830000|2022-03-04 09:23:50|9710.13|9710.13|9711.24|9711.24|9711.24|9711.24|9709.75|9709.75|0
1646385840000|2022-03-04 09:24:00|9711.42|9711.42|9713.94|9713.94|9714.07|9714.07|9711.42|9711.42|0
1646385850000|2022-03-04 09:24:10|9713.72|9713.72|9711.59|9711.59|9713.72|9713.72|9711.59|9711.59|0
1646385860000|2022-03-04 09:24:20|9711.37|9711.37|9711.22|9711.22|9711.37|9711.37|9710.29|9710.29|0
1646385870000|2022-03-04 09:24:30|9711.46|9711.46|9712.1|9712.1|9712.38|9712.38|9711.46|9711.46|0
1646385880000|2022-03-04 09:24:40|9711.64|9711.64|9715.95|9715.95|9715.95|9715.95|9711.46|9711.46|0
1646385890000|2022-03-04 09:24:50|9719.82|9719.82|9720.56|9720.56|9720.56|9720.56|9719.82|9719.82|0
1646385900000|2022-03-04 09:25:00|9720.37|9720.37|9720.55|9720.55|9720.76|9720.76|9720.37|9720.37|0
1646385910000|2022-03-04 09:25:10|9720.35|9720.35|9720.35|9720.35|9720.35|9720.35|9720.35|9720.35|0
1646385920000|2022-03-04 09:25:20|9719.98|9719.98|9720.34|9720.34|9720.34|9720.34|9719.98|9719.98|0
1646385930000|2022-03-04 09:25:30|9718.76|9718.76|9714.19|9714.19|9718.76|9718.76|9713.76|9713.76|0
1646385940000|2022-03-04 09:25:40|9713.65|9713.65|9710.55|9710.55|9713.65|9713.65|9710.24|9710.24|0
1646385950000|2022-03-04 09:25:50|9710.96|9710.96|9711.46|9711.46|9711.46|9711.46|9710.96|9710.96|0
1646385970000|2022-03-04 09:26:10|9711.83|9711.83|9714.51|9714.51|9714.51|9714.51|9711.52|9711.52|0
1646385980000|2022-03-04 09:26:20|9714.59|9714.59|9720.63|9720.63|9720.63|9720.63|9714.59|9714.59|0
1646385990000|2022-03-04 09:26:30|9720.68|9720.68|9727.76|9727.76|9727.76|9727.76|9720.62|9720.62|0
1646386000000|2022-03-04 09:26:40|9727.86|9727.86|9727.68|9727.68|9728.07|9728.07|9727.59|9727.59|0
1646386010000|2022-03-04 09:26:50|9727.78|9727.78|9728.72|9728.72|9728.72|9728.72|9727.78|9727.78|0
1646386020000|2022-03-04 09:27:00|9728.95|9728.95|9728.95|9728.95|9728.95|9728.95|9728.95|9728.95|0
1646386030000|2022-03-04 09:27:10|9732.11|9732.11|9734.45|9734.45|9734.45|9734.45|9732.11|9732.11|0
1646386040000|2022-03-04 09:27:20|9736.03|9736.03|9746.02|9746.02|9746.5|9746.5|9736.03|9736.03|0
1646386050000|2022-03-04 09:27:30|9746.81|9746.81|9749.16|9749.16|9749.16|9749.16|9746.81|9746.81|0
1646386060000|2022-03-04 09:27:40|9748.37|9748.37|9749.29|9749.29|9749.93|9749.93|9747.74|9747.74|0
1646386070000|2022-03-04 09:27:50|9750.19|9750.19|9750.38|9750.38|9750.38|9750.38|9750.19|9750.19|0
1646386080000|2022-03-04 09:28:00|9748.8|9748.8|9746.22|9746.22|9748.8|9748.8|9746.22|9746.22|0
1646386090000|2022-03-04 09:28:10|9745.79|9745.79|9744.82|9744.82|9745.79|9745.79|9744.82|9744.82|0
1646386100000|2022-03-04 09:28:20|9744.03|9744.03|9737.14|9737.14|9744.03|9744.03|9737.14|9737.14|0
1646386110000|2022-03-04 09:28:30|9736.7|9736.7|9737.41|9737.41|9737.81|9737.81|9736.7|9736.7|0
1646386120000|2022-03-04 09:28:40|9737.26|9737.26|9737.07|9737.07|9737.26|9737.26|9737.07|9737.07|0
1646386130000|2022-03-04 09:28:50|9737.96|9737.96|9733.99|9733.99|9737.96|9737.96|9733.99|9733.99|0
1646386140000|2022-03-04 09:29:00|9734.45|9734.45|9735.04|9735.04|9736.22|9736.22|9734.27|9734.27|0
1646386150000|2022-03-04 09:29:10|9735.14|9735.14|9737.87|9737.87|9737.87|9737.87|9735.14|9735.14|0
1646386160000|2022-03-04 09:29:20|9737.48|9737.48|9745.15|9745.15|9745.15|9745.15|9737.48|9737.48|0
1646386170000|2022-03-04 09:29:30|9745.48|9745.48|9745.26|9745.26|9745.48|9745.48|9744.79|9744.79|0
1646386180000|2022-03-04 09:29:40|9745.84|9745.84|9747.86|9747.86|9748.16|9748.16|9745.84|9745.84|0
1646386190000|2022-03-04 09:29:50|9747.97|9747.97|9748.93|9748.93|9752.18|9752.18|9747.97|9747.97|0
1646386200000|2022-03-04 09:30:00|9749.11|9749.11|9743.6|9743.6|9749.11|9749.11|9743.6|9743.6|0
1646386210000|2022-03-04 09:30:10|9743.1|9743.1|9743.06|9743.06|9743.31|9743.31|9743.06|9743.06|0
1646386220000|2022-03-04 09:30:20|9743.5|9743.5|9742.38|9742.38|9743.5|9743.5|9742.27|9742.27|0
1646386230000|2022-03-04 09:30:30|9742.15|9742.15|9742.97|9742.97|9743.08|9743.08|9742.15|9742.15|0
1646386240000|2022-03-04 09:30:40|9743.43|9743.43|9749.84|9749.84|9750.03|9750.03|9743.43|9743.43|0
1646386250000|2022-03-04 09:30:50|9752.21|9752.21|9757.62|9757.62|9757.62|9757.62|9751.98|9751.98|0
1646386260000|2022-03-04 09:31:00|9758.14|9758.14|9760.66|9760.66|9760.66|9760.66|9758.14|9758.14|0
1646386270000|2022-03-04 09:31:10|9760.91|9760.91|9758.53|9758.53|9760.95|9760.95|9758.53|9758.53|0
1646386280000|2022-03-04 09:31:20|9758.3|9758.3|9757.3|9757.3|9758.3|9758.3|9757.3|9757.3|0
1646386290000|2022-03-04 09:31:30|9756.48|9756.48|9757.04|9757.04|9757.5|9757.5|9756.48|9756.48|0
1646386300000|2022-03-04 09:31:40|9756.47|9756.47|9753.31|9753.31|9756.47|9756.47|9753.31|9753.31|0
1646386310000|2022-03-04 09:31:50|9753.12|9753.12|9753.38|9753.38|9755.35|9755.35|9753.12|9753.12|0
1646386320000|2022-03-04 09:32:00|9753.2|9753.2|9749.82|9749.82|9753.2|9753.2|9749.82|9749.82|0
1646386330000|2022-03-04 09:32:10|9749.17|9749.17|9748.67|9748.67|9749.17|9749.17|9748.67|9748.67|0
1646386340000|2022-03-04 09:32:20|9746.3|9746.3|9748.53|9748.53|9748.67|9748.67|9746.3|9746.3|0
1646386350000|2022-03-04 09:32:30|9748.77|9748.77|9754.39|9754.39|9754.39|9754.39|9748.59|9748.59|0
1646386360000|2022-03-04 09:32:40|9754.52|9754.52|9765.54|9765.54|9765.54|9765.54|9754.52|9754.52|0
1646386370000|2022-03-04 09:32:50|9765.86|9765.86|9766.71|9766.71|9766.71|9766.71|9765.86|9765.86|0
1646386380000|2022-03-04 09:33:00|9766.95|9766.95|9768.72|9768.72|9768.72|9768.72|9766.95|9766.95|0
1646386390000|2022-03-04 09:33:10|9769.15|9769.15|9769.8|9769.8|9769.8|9769.8|9769.15|9769.15|0
1646386400000|2022-03-04 09:33:20|9770.16|9770.16|9770.31|9770.31|9770.31|9770.31|9770.16|9770.16|0
1646386410000|2022-03-04 09:33:30|9769.97|9769.97|9773.37|9773.37|9773.37|9773.37|9769.97|9769.97|0
1646386420000|2022-03-04 09:33:40|9773.82|9773.82|9774.95|9774.95|9774.95|9774.95|9773.25|9773.25|0
1646386430000|2022-03-04 09:33:50|9774.7|9774.7|9774.04|9774.04|9774.72|9774.72|9774.02|9774.02|0
1646386440000|2022-03-04 09:34:00|9773.87|9773.87|9776.63|9776.63|9776.63|9776.63|9773.7|9773.7|0
1646386450000|2022-03-04 09:34:10|9776.22|9776.22|9774.83|9774.83|9776.22|9776.22|9774.83|9774.83|0
1646386460000|2022-03-04 09:34:20|9774.48|9774.48|9774.72|9774.72|9774.72|9774.72|9774.48|9774.48|0
1646386470000|2022-03-04 09:34:30|9773.99|9773.99|9772.52|9772.52|9773.99|9773.99|9771.82|9771.82|0
1646386480000|2022-03-04 09:34:40|9772.82|9772.82|9770.66|9770.66|9773.12|9773.12|9770.66|9770.66|0
1646386500000|2022-03-04 09:35:00|9771.24|9771.24|9770.88|9770.88|9771.24|9771.24|9770.88|9770.88|0
1646386510000|2022-03-04 09:35:10|9770.74|9770.74|9766.84|9766.84|9770.74|9770.74|9766.84|9766.84|0
1646386520000|2022-03-04 09:35:20|9766.74|9766.74|9766.74|9766.74|9766.74|9766.74|9766.74|9766.74|0
1646386530000|2022-03-04 09:35:30|9768.32|9768.32|9773.35|9773.35|9773.35|9773.35|9768.32|9768.32|0
1646386540000|2022-03-04 09:35:40|9774.93|9774.93|9774.23|9774.23|9774.93|9774.93|9773.35|9773.35|0
1646386550000|2022-03-04 09:35:50|9774.13|9774.13|9775.21|9775.21|9775.21|9775.21|9773.95|9773.95|0
1646386560000|2022-03-04 09:36:00|9775.39|9775.39|9776.65|9776.65|9777.26|9777.26|9775.39|9775.39|0
1646386570000|2022-03-04 09:36:10|9776.88|9776.88|9776.88|9776.88|9776.88|9776.88|9776.88|9776.88|0
1646386580000|2022-03-04 09:36:20|9777.07|9777.07|9777.07|9777.07|9777.07|9777.07|9777.07|9777.07|0
1646386590000|2022-03-04 09:36:30|9777.25|9777.25|9777.89|9777.89|9778.14|9778.14|9777.25|9777.25|0
1646386600000|2022-03-04 09:36:40|9778.08|9778.08|9780.74|9780.74|9780.74|9780.74|9778.08|9778.08|0
1646386610000|2022-03-04 09:36:50|9780.96|9780.96|9782.97|9782.97|9782.97|9782.97|9780.96|9780.96|0
1646386620000|2022-03-04 09:37:00|9782.6|9782.6|9779.11|9779.11|9782.6|9782.6|9779.11|9779.11|0
1646386630000|2022-03-04 09:37:10|9779.54|9779.54|9779.54|9779.54|9779.54|9779.54|9779.54|9779.54|0
1646386640000|2022-03-04 09:37:20|9779.32|9779.32|9778.01|9778.01|9779.32|9779.32|9778.01|9778.01|0
1646386650000|2022-03-04 09:37:30|9778.47|9778.47|9778.07|9778.07|9778.47|9778.47|9778.07|9778.07|0
1646386660000|2022-03-04 09:37:40|9776.48|9776.48|9779.13|9779.13|9779.29|9779.29|9776.48|9776.48|0
1646386670000|2022-03-04 09:37:50|9779.25|9779.25|9779.5|9779.5|9779.5|9779.5|9779.25|9779.25|0
1646386680000|2022-03-04 09:38:00|9779.32|9779.32|9776.75|9776.75|9779.32|9779.32|9776.75|9776.75|0
1646386690000|2022-03-04 09:38:10|9776.89|9776.89|9776.39|9776.39|9776.89|9776.89|9776.13|9776.13|0
1646386700000|2022-03-04 09:38:20|9776.13|9776.13|9768.95|9768.95|9776.13|9776.13|9768.95|9768.95|0
1646386710000|2022-03-04 09:38:30|9768.82|9768.82|9767.89|9767.89|9768.82|9768.82|9767.89|9767.89|0
1646386730000|2022-03-04 09:38:50|9767.7|9767.7|9767.7|9767.7|9767.7|9767.7|9767.7|9767.7|0
1646386740000|2022-03-04 09:39:00|9767.89|9767.89|9768.91|9768.91|9768.91|9768.91|9767.89|9767.89|0
1646386750000|2022-03-04 09:39:10|9768.63|9768.63|9765.37|9765.37|9768.63|9768.63|9765.37|9765.37|0
1646386760000|2022-03-04 09:39:20|9764.99|9764.99|9763.99|9763.99|9764.99|9764.99|9763.99|9763.99|0
1646386770000|2022-03-04 09:39:30|9764.45|9764.45|9764.03|9764.03|9764.95|9764.95|9764.03|9764.03|0
1646386780000|2022-03-04 09:39:40|9764.46|9764.46|9762.81|9762.81|9764.46|9764.46|9762.81|9762.81|0
1646386790000|2022-03-04 09:39:50|9762.58|9762.58|9748.38|9748.38|9762.58|9762.58|9748.38|9748.38|0
1646386800000|2022-03-04 09:40:00|9748.19|9748.19|9745.46|9745.46|9748.19|9748.19|9745.19|9745.19|0
1646386810000|2022-03-04 09:40:10|9745.66|9745.66|9742.93|9742.93|9745.66|9745.66|9742.93|9742.93|0
1646386820000|2022-03-04 09:40:20|9742.3|9742.3|9737.52|9737.52|9742.3|9742.3|9737.52|9737.52|0
1646386830000|2022-03-04 09:40:30|9735.94|9735.94|9732.93|9732.93|9735.94|9735.94|9732.93|9732.93|0
1646386840000|2022-03-04 09:40:40|9732.47|9732.47|9732.47|9732.47|9732.47|9732.47|9732.47|9732.47|0
1646386850000|2022-03-04 09:40:50|9732.15|9732.15|9732.15|9732.15|9732.15|9732.15|9732.15|9732.15|0
1646386860000|2022-03-04 09:41:00|9732.94|9732.94|9733.05|9733.05|9733.15|9733.15|9732.81|9732.81|0
1646386870000|2022-03-04 09:41:10|9732.66|9732.66|9733.86|9733.86|9733.86|9733.86|9732.66|9732.66|0
1646386880000|2022-03-04 09:41:20|9733.69|9733.69|9733.48|9733.48|9733.69|9733.69|9733.48|9733.48|0
1646386890000|2022-03-04 09:41:30|9733.85|9733.85|9730.13|9730.13|9733.85|9733.85|9730.13|9730.13|0
1646386900000|2022-03-04 09:41:40|9729.67|9729.67|9729.67|9729.67|9729.67|9729.67|9729.67|9729.67|0
1646386920000|2022-03-04 09:42:00|9730.44|9730.44|9731.1|9731.1|9731.1|9731.1|9729.98|9729.98|0
1646386930000|2022-03-04 09:42:10|9731.24|9731.24|9733.03|9733.03|9733.03|9733.03|9731.24|9731.24|0
1646386940000|2022-03-04 09:42:20|9732.6|9732.6|9736.38|9736.38|9736.6|9736.6|9732.6|9732.6|0
1646386950000|2022-03-04 09:42:30|9736.23|9736.23|9742.66|9742.66|9742.66|9742.66|9736.23|9736.23|0
1646386960000|2022-03-04 09:42:40|9742.87|9742.87|9754.87|9754.87|9754.87|9754.87|9742.87|9742.87|0
1646386970000|2022-03-04 09:42:50|9756.19|9756.19|9756.86|9756.86|9757.07|9757.07|9756.19|9756.19|0
1646386980000|2022-03-04 09:43:00|9757.42|9757.42|9758.53|9758.53|9758.69|9758.69|9757.42|9757.42|0
1646386990000|2022-03-04 09:43:10|9758.76|9758.76|9758.98|9758.98|9758.98|9758.98|9758.76|9758.76|0
1646387000000|2022-03-04 09:43:20|9758.45|9758.45|9758.46|9758.46|9758.57|9758.57|9758.23|9758.23|0
1646387010000|2022-03-04 09:43:30|9758.17|9758.17|9756.83|9756.83|9758.17|9758.17|9756.18|9756.18|0
1646387020000|2022-03-04 09:43:40|9757.02|9757.02|9757.57|9757.57|9757.57|9757.57|9757.02|9757.02|0
1646387030000|2022-03-04 09:43:50|9757.76|9757.76|9757.92|9757.92|9757.92|9757.92|9757.76|9757.76|0
1646387040000|2022-03-04 09:44:00|9758.45|9758.45|9758.17|9758.17|9758.45|9758.45|9757.73|9757.73|0
1646387050000|2022-03-04 09:44:10|9758.4|9758.4|9757.46|9757.46|9758.4|9758.4|9757.46|9757.46|0
1646387060000|2022-03-04 09:44:20|9757.28|9757.28|9753.32|9753.32|9757.28|9757.28|9753.32|9753.32|0
1646387070000|2022-03-04 09:44:30|9753.78|9753.78|9751.48|9751.48|9753.78|9753.78|9751.48|9751.48|0
1646387080000|2022-03-04 09:44:40|9750.69|9750.69|9751.34|9751.34|9751.34|9751.34|9750.69|9750.69|0
1646387090000|2022-03-04 09:44:50|9750.59|9750.59|9752.23|9752.23|9752.23|9752.23|9750.59|9750.59|0
1646387100000|2022-03-04 09:45:00|9752.46|9752.46|9750.93|9750.93|9752.69|9752.69|9750.93|9750.93|0
1646387110000|2022-03-04 09:45:10|9753.3|9753.3|9753.67|9753.67|9753.67|9753.67|9753.3|9753.3|0
1646387120000|2022-03-04 09:45:20|9754.53|9754.53|9753.16|9753.16|9754.53|9754.53|9753.16|9753.16|0
1646387130000|2022-03-04 09:45:30|9752.79|9752.79|9754.1|9754.1|9754.1|9754.1|9752.35|9752.35|0
1646387140000|2022-03-04 09:45:40|9754.98|9754.98|9754.98|9754.98|9754.98|9754.98|9754.98|9754.98|0
1646387150000|2022-03-04 09:45:50|9755.63|9755.63|9757|9757|9757|9757|9755.63|9755.63|0
1646387160000|2022-03-04 09:46:00|9757.18|9757.18|9757.75|9757.75|9757.75|9757.75|9757.11|9757.11|0
1646387170000|2022-03-04 09:46:10|9757.67|9757.67|9758.06|9758.06|9758.06|9758.06|9756.98|9756.98|0
1646387180000|2022-03-04 09:46:20|9758.24|9758.24|9758.05|9758.05|9758.24|9758.24|9758.05|9758.05|0
1646387190000|2022-03-04 09:46:30|9757.17|9757.17|9757.17|9757.17|9757.17|9757.17|9757.17|9757.17|0
1646387200000|2022-03-04 09:46:40|9758.25|9758.25|9757.37|9757.37|9758.25|9758.25|9757.37|9757.37|0
1646387210000|2022-03-04 09:46:50|9757.12|9757.12|9751.59|9751.59|9757.12|9757.12|9751.59|9751.59|0
1646387220000|2022-03-04 09:47:00|9750.71|9750.71|9750.59|9750.59|9750.77|9750.77|9750.55|9750.55|0
1646387230000|2022-03-04 09:47:10|9746.28|9746.28|9744.82|9744.82|9746.28|9746.28|9744.82|9744.82|0
1646387240000|2022-03-04 09:47:20|9744.37|9744.37|9743.36|9743.36|9744.37|9744.37|9743.36|9743.36|0
1646387250000|2022-03-04 09:47:30|9742.07|9742.07|9741.42|9741.42|9742.07|9742.07|9741.42|9741.42|0
1646387260000|2022-03-04 09:47:40|9741.19|9741.19|9742.2|9742.2|9742.2|9742.2|9741.19|9741.19|0
1646387270000|2022-03-04 09:47:50|9742.58|9742.58|9743.19|9743.19|9743.36|9743.36|9742.58|9742.58|0
1646387280000|2022-03-04 09:48:00|9743|9743|9742.82|9742.82|9743|9743|9742.82|9742.82|0
1646387290000|2022-03-04 09:48:10|9742.72|9742.72|9743.22|9743.22|9743.22|9743.22|9742.54|9742.54|0
1646387300000|2022-03-04 09:48:20|9743.59|9743.59|9745.8|9745.8|9745.8|9745.8|9743.59|9743.59|0
1646387310000|2022-03-04 09:48:30|9745.37|9745.37|9744.42|9744.42|9745.37|9745.37|9744.42|9744.42|0
1646387320000|2022-03-04 09:48:40|9744.98|9744.98|9744.98|9744.98|9744.98|9744.98|9744.98|9744.98|0
1646387330000|2022-03-04 09:48:50|9744.61|9744.61|9744.23|9744.23|9744.61|9744.61|9744.23|9744.23|0
1646387340000|2022-03-04 09:49:00|9743.89|9743.89|9742.52|9742.52|9743.89|9743.89|9742.52|9742.52|0
1646387350000|2022-03-04 09:49:10|9744.1|9744.1|9744.1|9744.1|9744.1|9744.1|9744.1|9744.1|0
1646387360000|2022-03-04 09:49:20|9743.27|9743.27|9737.91|9737.91|9743.27|9743.27|9737.91|9737.91|0
1646387370000|2022-03-04 09:49:30|9738.08|9738.08|9738.31|9738.31|9738.31|9738.31|9738.08|9738.08|0
1646387380000|2022-03-04 09:49:40|9738.54|9738.54|9738.75|9738.75|9738.75|9738.75|9738.54|9738.54|0
1646387390000|2022-03-04 09:49:50|9738.97|9738.97|9738.04|9738.04|9738.97|9738.97|9738.04|9738.04|0
1646387400000|2022-03-04 09:50:00|9737.7|9737.7|9737.19|9737.19|9737.7|9737.7|9737.19|9737.19|0
1646387410000|2022-03-04 09:50:10|9734.82|9734.82|9734.82|9734.82|9734.82|9734.82|9734.82|9734.82|0
1646387420000|2022-03-04 09:50:20|9734.59|9734.59|9734.59|9734.59|9734.59|9734.59|9734.59|9734.59|0
1646387430000|2022-03-04 09:50:30|9734.41|9734.41|9733.44|9733.44|9734.41|9734.41|9733.44|9733.44|0
1646387440000|2022-03-04 09:50:40|9733.16|9733.16|9733.13|9733.13|9733.16|9733.16|9732.88|9732.88|0
1646387450000|2022-03-04 09:50:50|9733.31|9733.31|9735.97|9735.97|9735.97|9735.97|9733.31|9733.31|0
1646387460000|2022-03-04 09:51:00|9735.33|9735.33|9734.54|9734.54|9735.33|9735.33|9733.89|9733.89|0
1646387470000|2022-03-04 09:51:10|9734.93|9734.93|9732.53|9732.53|9734.93|9734.93|9732.1|9732.1|0
1646387490000|2022-03-04 09:51:30|9732.1|9732.1|9729.66|9729.66|9732.1|9732.1|9729.66|9729.66|0
1646387500000|2022-03-04 09:51:40|9730.1|9730.1|9729.52|9729.52|9730.47|9730.47|9729.29|9729.29|0
1646387510000|2022-03-04 09:51:50|9729.61|9729.61|9731.2|9731.2|9731.2|9731.2|9729.61|9729.61|0
1646387520000|2022-03-04 09:52:00|9731.57|9731.57|9732.1|9732.1|9732.1|9732.1|9731.57|9731.57|0
1646387530000|2022-03-04 09:52:10|9731.24|9731.24|9734.8|9734.8|9735.1|9735.1|9731.24|9731.24|0
1646387540000|2022-03-04 09:52:20|9735.34|9735.34|9734.66|9734.66|9736.45|9736.45|9734.66|9734.66|0
1646387550000|2022-03-04 09:52:30|9735.12|9735.12|9731.08|9731.08|9735.39|9735.39|9731.08|9731.08|0
1646387560000|2022-03-04 09:52:40|9730.56|9730.56|9729.59|9729.59|9730.56|9730.56|9729.59|9729.59|0
1646387570000|2022-03-04 09:52:50|9729.83|9729.83|9727.72|9727.72|9729.83|9729.83|9727.35|9727.35|0
1646387580000|2022-03-04 09:53:00|9727.6|9727.6|9726.16|9726.16|9727.6|9727.6|9726.16|9726.16|0
1646387590000|2022-03-04 09:53:10|9725.23|9725.23|9723.38|9723.38|9725.23|9725.23|9723.38|9723.38|0
1646387600000|2022-03-04 09:53:20|9723.17|9723.17|9724.58|9724.58|9724.58|9724.58|9723.17|9723.17|0
1646387610000|2022-03-04 09:53:30|9724.4|9724.4|9725.74|9725.74|9725.74|9725.74|9724.4|9724.4|0
1646387630000|2022-03-04 09:53:50|9725.92|9725.92|9723.57|9723.57|9725.92|9725.92|9723.43|9723.43|0
1646387640000|2022-03-04 09:54:00|9723.46|9723.46|9723.18|9723.18|9723.46|9723.46|9719.78|9719.78|0
1646387650000|2022-03-04 09:54:10|9723.35|9723.35|9723.11|9723.11|9723.54|9723.54|9723.11|9723.11|0
1646387660000|2022-03-04 09:54:20|9723.29|9723.29|9722.68|9722.68|9723.51|9723.51|9722.45|9722.45|0
1646387670000|2022-03-04 09:54:30|9722.86|9722.86|9721.49|9721.49|9722.86|9722.86|9721.3|9721.3|0
1646387680000|2022-03-04 09:54:40|9721.67|9721.67|9721.77|9721.77|9722.24|9722.24|9721.67|9721.67|0
1646387690000|2022-03-04 09:54:50|9721.27|9721.27|9717.02|9717.02|9721.27|9721.27|9717|9717|0
1646387700000|2022-03-04 09:55:00|9717.21|9717.21|9716.44|9716.44|9717.21|9717.21|9715.88|9715.88|0
1646387710000|2022-03-04 09:55:10|9716.07|9716.07|9717.45|9717.45|9717.78|9717.78|9715.88|9715.88|0
1646387720000|2022-03-04 09:55:20|9716.89|9716.89|9716.61|9716.61|9717.26|9717.26|9716.24|9716.24|0
1646387730000|2022-03-04 09:55:30|9716.8|9716.8|9708.18|9708.18|9716.8|9716.8|9708.18|9708.18|0
1646387740000|2022-03-04 09:55:40|9707.49|9707.49|9704.56|9704.56|9707.49|9707.49|9704.56|9704.56|0
1646387750000|2022-03-04 09:55:50|9705.25|9705.25|9699.14|9699.14|9705.25|9705.25|9699.14|9699.14|0
1646387760000|2022-03-04 09:56:00|9698.76|9698.76|9696.08|9696.08|9698.98|9698.98|9695.08|9695.08|0
1646387770000|2022-03-04 09:56:10|9696.3|9696.3|9693.74|9693.74|9696.3|9696.3|9693.74|9693.74|0
1646387780000|2022-03-04 09:56:20|9693.02|9693.02|9689.93|9689.93|9693.02|9693.02|9689.61|9689.61|0
1646387790000|2022-03-04 09:56:30|9690.04|9690.04|9686.79|9686.79|9690.04|9690.04|9686.41|9686.41|0
1646387800000|2022-03-04 09:56:40|9686.66|9686.66|9686.18|9686.18|9686.89|9686.89|9684.89|9684.89|0
1646387810000|2022-03-04 09:56:50|9685.72|9685.72|9686.61|9686.61|9686.81|9686.81|9685.72|9685.72|0
1646387820000|2022-03-04 09:57:00|9686.52|9686.52|9684.18|9684.18|9686.52|9686.52|9684.18|9684.18|0
1646387830000|2022-03-04 09:57:10|9684.58|9684.58|9685.52|9685.52|9686.02|9686.02|9684.58|9684.58|0
1646387840000|2022-03-04 09:57:20|9685.35|9685.35|9684.35|9684.35|9685.35|9685.35|9684.01|9684.01|0
1646387850000|2022-03-04 09:57:30|9684.53|9684.53|9685.23|9685.23|9685.23|9685.23|9683.55|9683.55|0
1646387860000|2022-03-04 09:57:40|9685.33|9685.33|9688.71|9688.71|9688.71|9688.71|9685|9685|0
1646387870000|2022-03-04 09:57:50|9689.5|9689.5|9692.4|9692.4|9693.32|9693.32|9689.5|9689.5|0
1646387880000|2022-03-04 09:58:00|9692.74|9692.74|9690.86|9690.86|9693.08|9693.08|9690.59|9690.59|0
1646387890000|2022-03-04 09:58:10|9691.78|9691.78|9690.63|9690.63|9691.78|9691.78|9690.63|9690.63|0
1646387900000|2022-03-04 09:58:20|9689.98|9689.98|9689.75|9689.75|9689.98|9689.98|9689.75|9689.75|0
1646387910000|2022-03-04 09:58:30|9689.96|9689.96|9694.79|9694.79|9694.79|9694.79|9689.96|9689.96|0
1646387920000|2022-03-04 09:58:40|9695.16|9695.16|9698.62|9698.62|9699.69|9699.69|9695.16|9695.16|0
1646387930000|2022-03-04 09:58:50|9698.91|9698.91|9698.41|9698.41|9698.98|9698.98|9698.41|9698.41|0
1646387940000|2022-03-04 09:59:00|9698.59|9698.59|9698.7|9698.7|9698.7|9698.7|9698.59|9698.59|0
1646387950000|2022-03-04 09:59:10|9698.48|9698.48|9698.48|9698.48|9698.48|9698.48|9698.48|9698.48|0
1646387960000|2022-03-04 09:59:20|9698.01|9698.01|9698.01|9698.01|9698.01|9698.01|9698.01|9698.01|0
1646387970000|2022-03-04 09:59:30|9697.66|9697.66|9696.05|9696.05|9697.66|9697.66|9696.05|9696.05|0
1646387980000|2022-03-04 09:59:40|9695.12|9695.12|9692.23|9692.23|9695.12|9695.12|9692.23|9692.23|0
1646388000000|2022-03-04 10:00:00|9691.82|9691.82|9683.8|9683.8|9691.82|9691.82|9683.8|9683.8|0
1646388010000|2022-03-04 10:00:10|9683.2|9683.2|9682.86|9682.86|9683.63|9683.63|9682.64|9682.64|0
1646388020000|2022-03-04 10:00:20|9683.32|9683.32|9684.56|9684.56|9685.19|9685.19|9683.32|9683.32|0
1646388030000|2022-03-04 10:00:30|9683.77|9683.77|9683.77|9683.77|9683.77|9683.77|9683.77|9683.77|0
1646388040000|2022-03-04 10:00:40|9683.93|9683.93|9683.31|9683.31|9683.93|9683.93|9683.31|9683.31|0
1646388050000|2022-03-04 10:00:50|9683.12|9683.12|9677.86|9677.86|9683.27|9683.27|9677.86|9677.86|0
1646388060000|2022-03-04 10:01:00|9676.97|9676.97|9675.72|9675.72|9676.97|9676.97|9675.29|9675.29|0
1646388070000|2022-03-04 10:01:10|9675.4|9675.4|9675.24|9675.24|9675.4|9675.4|9675.24|9675.24|0
1646388080000|2022-03-04 10:01:20|9675.07|9675.07|9667.9|9667.9|9675.07|9675.07|9667.9|9667.9|0
1646388090000|2022-03-04 10:01:30|9667.53|9667.53|9666.64|9666.64|9667.66|9667.66|9666.64|9666.64|0
1646388100000|2022-03-04 10:01:40|9666.37|9666.37|9666.63|9666.63|9666.88|9666.88|9666.16|9666.16|0
1646388110000|2022-03-04 10:01:50|9666.79|9666.79|9663.62|9663.62|9666.79|9666.79|9663.62|9663.62|0
1646388120000|2022-03-04 10:02:00|9663.36|9663.36|9662.47|9662.47|9663.61|9663.61|9661.97|9661.97|0
1646388130000|2022-03-04 10:02:10|9663.97|9663.97|9666.45|9666.45|9666.74|9666.74|9663.93|9663.93|0
1646388140000|2022-03-04 10:02:20|9666.32|9666.32|9674.38|9674.38|9674.99|9674.99|9666.32|9666.32|0
1646388150000|2022-03-04 10:02:30|9674.6|9674.6|9674.54|9674.54|9674.9|9674.9|9674.46|9674.46|0
1646388160000|2022-03-04 10:02:40|9674.32|9674.32|9672.54|9672.54|9674.32|9674.32|9672.54|9672.54|0
1646388170000|2022-03-04 10:02:50|9672.01|9672.01|9672.19|9672.19|9672.19|9672.19|9672.01|9672.01|0
1646388180000|2022-03-04 10:03:00|9671.82|9671.82|9671.94|9671.94|9671.94|9671.94|9671.82|9671.82|0
1646388190000|2022-03-04 10:03:10|9671.76|9671.76|9676.8|9676.8|9676.8|9676.8|9671.63|9671.63|0
1646388200000|2022-03-04 10:03:20|9676.93|9676.93|9677.96|9677.96|9678.18|9678.18|9676.93|9676.93|0
1646388210000|2022-03-04 10:03:30|9678.16|9678.16|9681.39|9681.39|9681.39|9681.39|9677.78|9677.78|0
1646388220000|2022-03-04 10:03:40|9681.15|9681.15|9681.27|9681.27|9681.43|9681.43|9680.64|9680.64|0
1646388230000|2022-03-04 10:03:50|9682.29|9682.29|9683.24|9683.24|9683.67|9683.67|9682.06|9682.06|0
1646388240000|2022-03-04 10:04:00|9682.7|9682.7|9684.82|9684.82|9684.82|9684.82|9682.7|9682.7|0
1646388250000|2022-03-04 10:04:10|9685.74|9685.74|9688.7|9688.7|9688.7|9688.7|9685.74|9685.74|0
1646388260000|2022-03-04 10:04:20|9689.07|9689.07|9689.27|9689.27|9689.72|9689.72|9689.07|9689.07|0
1646388270000|2022-03-04 10:04:30|9689.04|9689.04|9685.1|9685.1|9689.04|9689.04|9685.1|9685.1|0
1646388280000|2022-03-04 10:04:40|9684.57|9684.57|9683.42|9683.42|9684.64|9684.64|9683.28|9683.28|0
1646388290000|2022-03-04 10:04:50|9683.53|9683.53|9685.57|9685.57|9685.57|9685.57|9683.53|9683.53|0
1646388300000|2022-03-04 10:05:00|9685.32|9685.32|9683.53|9683.53|9685.73|9685.73|9683.53|9683.53|0
1646388310000|2022-03-04 10:05:10|9683.97|9683.97|9686.64|9686.64|9686.91|9686.91|9683.09|9683.09|0
1646388320000|2022-03-04 10:05:20|9686.78|9686.78|9687.18|9687.18|9687.35|9687.35|9686.78|9686.78|0
1646388330000|2022-03-04 10:05:30|9687.99|9687.99|9688.16|9688.16|9688.16|9688.16|9687.99|9687.99|0
1646388340000|2022-03-04 10:05:40|9688.38|9688.38|9689.17|9689.17|9689.17|9689.17|9688.38|9688.38|0
1646388350000|2022-03-04 10:05:50|9688.3|9688.3|9686.98|9686.98|9688.3|9688.3|9686.98|9686.98|0
1646388370000|2022-03-04 10:06:10|9687.07|9687.07|9688.1|9688.1|9688.1|9688.1|9687.07|9687.07|0
1646388390000|2022-03-04 10:06:30|9687.67|9687.67|9687.67|9687.67|9687.67|9687.67|9687.67|9687.67|0
1646388400000|2022-03-04 10:06:40|9688.11|9688.11|9692.3|9692.3|9692.3|9692.3|9688.11|9688.11|0
1646388410000|2022-03-04 10:06:50|9692.55|9692.55|9693.88|9693.88|9693.88|9693.88|9692.55|9692.55|0
1646388420000|2022-03-04 10:07:00|9694.67|9694.67|9695.47|9695.47|9695.47|9695.47|9694.67|9694.67|0
1646388430000|2022-03-04 10:07:10|9695.67|9695.67|9695.21|9695.21|9695.67|9695.67|9695.21|9695.21|0
1646388440000|2022-03-04 10:07:20|9694.28|9694.28|9695.11|9695.11|9695.11|9695.11|9693.82|9693.82|0
1646388460000|2022-03-04 10:07:40|9695|9695|9694.73|9694.73|9695|9695|9694.73|9694.73|0
1646388470000|2022-03-04 10:07:50|9695.14|9695.14|9693.01|9693.01|9695.74|9695.74|9693.01|9693.01|0
1646388480000|2022-03-04 10:08:00|9692.93|9692.93|9692.66|9692.66|9692.93|9692.93|9692.66|9692.66|0
1646388490000|2022-03-04 10:08:10|9691.95|9691.95|9692.26|9692.26|9692.26|9692.26|9691.72|9691.72|0
1646388500000|2022-03-04 10:08:20|9692.43|9692.43|9692.93|9692.93|9692.93|9692.93|9691.64|9691.64|0
1646388510000|2022-03-04 10:08:30|9693.16|9693.16|9695.32|9695.32|9695.32|9695.32|9693.16|9693.16|0
1646388520000|2022-03-04 10:08:40|9695.07|9695.07|9691.98|9691.98|9695.07|9695.07|9691.98|9691.98|0
1646388530000|2022-03-04 10:08:50|9691.84|9691.84|9690.87|9690.87|9691.84|9691.84|9690.87|9690.87|0
1646388540000|2022-03-04 10:09:00|9690.74|9690.74|9689.14|9689.14|9691.3|9691.3|9688.24|9688.24|0
1646388550000|2022-03-04 10:09:10|9689.03|9689.03|9688.37|9688.37|9689.25|9689.25|9688.37|9688.37|0
1646388560000|2022-03-04 10:09:20|9688.97|9688.97|9688.34|9688.34|9688.97|9688.97|9688.34|9688.34|0
1646388570000|2022-03-04 10:09:30|9688.06|9688.06|9688.06|9688.06|9688.06|9688.06|9688.06|9688.06|0
1646388580000|2022-03-04 10:09:40|9687.95|9687.95|9687.41|9687.41|9687.95|9687.95|9687.26|9687.26|0
1646388600000|2022-03-04 10:10:00|9687.22|9687.22|9687.22|9687.22|9687.22|9687.22|9687.22|9687.22|0
1646388610000|2022-03-04 10:10:10|9688.11|9688.11|9686.61|9686.61|9688.11|9688.11|9686.61|9686.61|0
1646388630000|2022-03-04 10:10:30|9686.26|9686.26|9681.29|9681.29|9686.26|9686.26|9681.29|9681.29|0
1646388640000|2022-03-04 10:10:40|9681.66|9681.66|9682.27|9682.27|9682.27|9682.27|9681.48|9681.48|0
1646388650000|2022-03-04 10:10:50|9682.25|9682.25|9688.21|9688.21|9688.21|9688.21|9682.25|9682.25|0
1646388660000|2022-03-04 10:11:00|9688.28|9688.28|9689.62|9689.62|9689.71|9689.71|9688.28|9688.28|0
1646388670000|2022-03-04 10:11:10|9689.83|9689.83|9690.66|9690.66|9690.66|9690.66|9689.83|9689.83|0
1646388680000|2022-03-04 10:11:20|9690.2|9690.2|9690.01|9690.01|9690.43|9690.43|9689.39|9689.39|0
1646388690000|2022-03-04 10:11:30|9691.44|9691.44|9692.07|9692.07|9692.18|9692.18|9690.59|9690.59|0
1646388700000|2022-03-04 10:11:40|9691.51|9691.51|9691.79|9691.79|9691.79|9691.79|9691.51|9691.51|0
1646388710000|2022-03-04 10:11:50|9691.57|9691.57|9686.57|9686.57|9691.57|9691.57|9686.57|9686.57|0
1646388720000|2022-03-04 10:12:00|9685.78|9685.78|9686.68|9686.68|9686.71|9686.71|9685.78|9685.78|0
1646388730000|2022-03-04 10:12:10|9686.31|9686.31|9687.97|9687.97|9687.97|9687.97|9686.31|9686.31|0
1646388740000|2022-03-04 10:12:20|9687.64|9687.64|9687.64|9687.64|9687.64|9687.64|9687.64|9687.64|0
1646388750000|2022-03-04 10:12:30|9687.78|9687.78|9688.49|9688.49|9688.7|9688.7|9686.67|9686.67|0
1646388760000|2022-03-04 10:12:40|9688.67|9688.67|9694.44|9694.44|9694.44|9694.44|9688.67|9688.67|0
1646388770000|2022-03-04 10:12:50|9694.51|9694.51|9694.63|9694.63|9694.63|9694.63|9694.51|9694.51|0
1646388780000|2022-03-04 10:13:00|9694.25|9694.25|9694.81|9694.81|9694.81|9694.81|9694.25|9694.25|0
1646388790000|2022-03-04 10:13:10|9695.46|9695.46|9695.95|9695.95|9695.95|9695.95|9695.46|9695.46|0
1646388800000|2022-03-04 10:13:20|9696.25|9696.25|9695.72|9695.72|9696.43|9696.43|9695.35|9695.35|0
1646388810000|2022-03-04 10:13:30|9696.03|9696.03|9699.85|9699.85|9699.85|9699.85|9696.03|9696.03|0
1646388820000|2022-03-04 10:13:40|9700.6|9700.6|9702.25|9702.25|9702.25|9702.25|9700.6|9700.6|0
1646388830000|2022-03-04 10:13:50|9702.43|9702.43|9702.67|9702.67|9703.36|9703.36|9702.43|9702.43|0
1646388840000|2022-03-04 10:14:00|9702.48|9702.48|9702.4|9702.4|9702.67|9702.67|9702.4|9702.4|0
1646388850000|2022-03-04 10:14:10|9702.96|9702.96|9702.23|9702.23|9702.96|9702.96|9701.68|9701.68|0
1646388870000|2022-03-04 10:14:30|9702.6|9702.6|9697.48|9697.48|9702.79|9702.79|9697.48|9697.48|0
1646388880000|2022-03-04 10:14:40|9697.11|9697.11|9695.68|9695.68|9697.11|9697.11|9695.26|9695.26|0
1646388890000|2022-03-04 10:14:50|9695.86|9695.86|9695.76|9695.76|9695.86|9695.86|9695.37|9695.37|0
1646388900000|2022-03-04 10:15:00|9694.85|9694.85|9695.28|9695.28|9695.28|9695.28|9694.09|9694.09|0
1646388910000|2022-03-04 10:15:10|9695.47|9695.47|9696.44|9696.44|9696.44|9696.44|9695.47|9695.47|0
1646388920000|2022-03-04 10:15:20|9697.68|9697.68|9699.92|9699.92|9700.13|9700.13|9697.68|9697.68|0
1646388930000|2022-03-04 10:15:30|9701|9701|9702.11|9702.11|9702.11|9702.11|9701|9701|0
1646388940000|2022-03-04 10:15:40|9702.3|9702.3|9704.66|9704.66|9704.66|9704.66|9702.3|9702.3|0
1646388950000|2022-03-04 10:15:50|9705.59|9705.59|9707.43|9707.43|9707.43|9707.43|9705.59|9705.59|0
1646388960000|2022-03-04 10:16:00|9707.64|9707.64|9710.01|9710.01|9710.01|9710.01|9706.9|9706.9|0
1646388970000|2022-03-04 10:16:10|9710.21|9710.21|9712.52|9712.52|9712.52|9712.52|9709.42|9709.42|0
1646388980000|2022-03-04 10:16:20|9712.77|9712.77|9713.95|9713.95|9714.17|9714.17|9712.59|9712.59|0
1646388990000|2022-03-04 10:16:30|9713.49|9713.49|9714.31|9714.31|9714.31|9714.31|9712.63|9712.63|0
1646389000000|2022-03-04 10:16:40|9713.75|9713.75|9715.94|9715.94|9715.94|9715.94|9713.2|9713.2|0
1646389010000|2022-03-04 10:16:50|9716.4|9716.4|9716.4|9716.4|9716.4|9716.4|9716.4|9716.4|0
1646389020000|2022-03-04 10:17:00|9716.59|9716.59|9716.45|9716.45|9716.59|9716.59|9716.45|9716.45|0
1646389030000|2022-03-04 10:17:10|9715.66|9715.66|9713.52|9713.52|9715.66|9715.66|9713.31|9713.31|0
1646389040000|2022-03-04 10:17:20|9713.3|9713.3|9713.67|9713.67|9713.67|9713.67|9713.3|9713.3|0
1646389050000|2022-03-04 10:17:30|9713.89|9713.89|9713.89|9713.89|9713.89|9713.89|9713.89|9713.89|0
1646389060000|2022-03-04 10:17:40|9714.46|9714.46|9715.69|9715.69|9715.69|9715.69|9714.46|9714.46|0
1646389070000|2022-03-04 10:17:50|9716.43|9716.43|9714.93|9714.93|9716.51|9716.51|9714.93|9714.93|0
1646389080000|2022-03-04 10:18:00|9715.29|9715.29|9713.95|9713.95|9715.73|9715.73|9713.95|9713.95|0
1646389090000|2022-03-04 10:18:10|9713.81|9713.81|9713.81|9713.81|9713.81|9713.81|9713.81|9713.81|0
1646389100000|2022-03-04 10:18:20|9714.03|9714.03|9713.64|9713.64|9714.03|9714.03|9713.64|9713.64|0
1646389120000|2022-03-04 10:18:40|9713.17|9713.17|9711.47|9711.47|9713.17|9713.17|9711.47|9711.47|0
1646389130000|2022-03-04 10:18:50|9712.35|9712.35|9713.26|9713.26|9714.51|9714.51|9712.35|9712.35|0
1646389140000|2022-03-04 10:19:00|9714.14|9714.14|9714.39|9714.39|9714.58|9714.58|9714.14|9714.14|0
1646389150000|2022-03-04 10:19:10|9714.52|9714.52|9718.51|9718.51|9718.51|9718.51|9714.06|9714.06|0
1646389160000|2022-03-04 10:19:20|9718.97|9718.97|9719.12|9719.12|9719.12|9719.12|9718.97|9718.97|0
1646389170000|2022-03-04 10:19:30|9718.87|9718.87|9717.36|9717.36|9718.87|9718.87|9716.83|9716.83|0
1646389180000|2022-03-04 10:19:40|9717.18|9717.18|9715.36|9715.36|9717.18|9717.18|9715.36|9715.36|0
1646389190000|2022-03-04 10:19:50|9715.08|9715.08|9708.01|9708.01|9715.08|9715.08|9707.22|9707.22|0
1646389200000|2022-03-04 10:20:00|9707.7|9707.7|9706.29|9706.29|9708.25|9708.25|9706.29|9706.29|0
1646389210000|2022-03-04 10:20:10|9706.14|9706.14|9697.83|9697.83|9706.14|9706.14|9697.83|9697.83|0
1646389220000|2022-03-04 10:20:20|9697.04|9697.04|9698.38|9698.38|9699.42|9699.42|9697.04|9697.04|0
1646389230000|2022-03-04 10:20:30|9698.49|9698.49|9698.49|9698.49|9698.49|9698.49|9698.49|9698.49|0
1646389240000|2022-03-04 10:20:40|9699.14|9699.14|9698.54|9698.54|9699.14|9699.14|9698.54|9698.54|0
1646389250000|2022-03-04 10:20:50|9698.26|9698.26|9698.26|9698.26|9698.26|9698.26|9698.26|9698.26|0
1646389260000|2022-03-04 10:21:00|9698.72|9698.72|9700.96|9700.96|9700.96|9700.96|9698.72|9698.72|0
1646389280000|2022-03-04 10:21:20|9701.7|9701.7|9707.56|9707.56|9707.66|9707.66|9701.7|9701.7|0
1646389290000|2022-03-04 10:21:30|9707.73|9707.73|9708.3|9708.3|9708.3|9708.3|9707.73|9707.73|0
1646389300000|2022-03-04 10:21:40|9709.06|9709.06|9709.59|9709.59|9709.59|9709.59|9709.06|9709.06|0
1646389310000|2022-03-04 10:21:50|9709.8|9709.8|9709.97|9709.97|9709.97|9709.97|9709.8|9709.8|0
1646389320000|2022-03-04 10:22:00|9709.87|9709.87|9709.77|9709.77|9709.87|9709.87|9709.77|9709.77|0
1646389330000|2022-03-04 10:22:10|9709.97|9709.97|9718.43|9718.43|9718.97|9718.97|9709.97|9709.97|0
1646389340000|2022-03-04 10:22:20|9718.62|9718.62|9720.6|9720.6|9720.6|9720.6|9718.62|9718.62|0
1646389350000|2022-03-04 10:22:30|9721.39|9721.39|9722.18|9722.18|9722.18|9722.18|9721.39|9721.39|0
1646389360000|2022-03-04 10:22:40|9722.46|9722.46|9722.9|9722.9|9722.9|9722.9|9722.46|9722.46|0
1646389380000|2022-03-04 10:23:00|9723.27|9723.27|9723.27|9723.27|9723.27|9723.27|9723.27|9723.27|0
1646389390000|2022-03-04 10:23:10|9723.39|9723.39|9723.16|9723.16|9723.39|9723.39|9723.16|9723.16|0
1646389400000|2022-03-04 10:23:20|9722.94|9722.94|9724.66|9724.66|9724.66|9724.66|9722.7|9722.7|0
1646389410000|2022-03-04 10:23:30|9724.52|9724.52|9722.56|9722.56|9724.52|9724.52|9721.33|9721.33|0
1646389420000|2022-03-04 10:23:40|9722.75|9722.75|9725.54|9725.54|9725.99|9725.99|9722.75|9722.75|0
1646389430000|2022-03-04 10:23:50|9724.9|9724.9|9723.13|9723.13|9724.9|9724.9|9723.13|9723.13|0
1646389460000|2022-03-04 10:24:20|9723.43|9723.43|9723.78|9723.78|9724.04|9724.04|9723.43|9723.43|0
1646389470000|2022-03-04 10:24:30|9722.99|9722.99|9724.09|9724.09|9724.09|9724.09|9722.99|9722.99|0
1646389480000|2022-03-04 10:24:40|9725.24|9725.24|9729.25|9729.25|9729.25|9729.25|9725.24|9725.24|0
1646389490000|2022-03-04 10:24:50|9729.68|9729.68|9729.68|9729.68|9729.68|9729.68|9729.68|9729.68|0
1646389500000|2022-03-04 10:25:00|9730.24|9730.24|9730.24|9730.24|9730.24|9730.24|9730.24|9730.24|0
1646389510000|2022-03-04 10:25:10|9730.43|9730.43|9731.14|9731.14|9731.14|9731.14|9730.43|9730.43|0
1646389520000|2022-03-04 10:25:20|9731.51|9731.51|9731.65|9731.65|9731.65|9731.65|9731.51|9731.51|0
1646389530000|2022-03-04 10:25:30|9732.03|9732.03|9728.07|9728.07|9732.82|9732.82|9728.07|9728.07|0
1646389540000|2022-03-04 10:25:40|9727.7|9727.7|9726.79|9726.79|9728.1|9728.1|9726.79|9726.79|0
1646389550000|2022-03-04 10:25:50|9727.02|9727.02|9727.18|9727.18|9727.41|9727.41|9727.02|9727.02|0
1646389560000|2022-03-04 10:26:00|9726.4|9726.4|9724.33|9724.33|9726.4|9726.4|9724.02|9724.02|0
1646389570000|2022-03-04 10:26:10|9723.53|9723.53|9723.38|9723.38|9723.61|9723.61|9723.38|9723.38|0
1646389580000|2022-03-04 10:26:20|9723.61|9723.61|9725.19|9725.19|9725.19|9725.19|9723.61|9723.61|0
1646389590000|2022-03-04 10:26:30|9725.68|9725.68|9725.78|9725.78|9725.91|9725.91|9725.68|9725.68|0
1646389600000|2022-03-04 10:26:40|9726.66|9726.66|9726.82|9726.82|9726.82|9726.82|9726.66|9726.66|0
1646389620000|2022-03-04 10:27:00|9726.69|9726.69|9726.69|9726.69|9726.69|9726.69|9726.69|9726.69|0
1646389630000|2022-03-04 10:27:10|9727.01|9727.01|9727.01|9727.01|9727.23|9727.23|9727.01|9727.01|0
1646389640000|2022-03-04 10:27:20|9726.55|9726.55|9730.46|9730.46|9730.46|9730.46|9726.55|9726.55|0
1646389650000|2022-03-04 10:27:30|9730.91|9730.91|9730.53|9730.53|9730.91|9730.91|9729.81|9729.81|0
1646389660000|2022-03-04 10:27:40|9731.82|9731.82|9731.44|9731.44|9731.91|9731.91|9731.44|9731.44|0
1646389670000|2022-03-04 10:27:50|9731.69|9731.69|9732.35|9732.35|9732.35|9732.35|9731.69|9731.69|0
1646389680000|2022-03-04 10:28:00|9732.53|9732.53|9736.18|9736.18|9736.18|9736.18|9732.53|9732.53|0
1646389690000|2022-03-04 10:28:10|9736.37|9736.37|9739.85|9739.85|9739.85|9739.85|9735.48|9735.48|0
1646389700000|2022-03-04 10:28:20|9739.71|9739.71|9739.99|9739.99|9739.99|9739.99|9739.71|9739.71|0
1646389710000|2022-03-04 10:28:30|9740.4|9740.4|9740.91|9740.91|9741.25|9741.25|9740.4|9740.4|0
1646389720000|2022-03-04 10:28:40|9741.11|9741.11|9741.3|9741.3|9741.3|9741.3|9741.11|9741.11|0
1646389730000|2022-03-04 10:28:50|9741.44|9741.44|9742.4|9742.4|9742.4|9742.4|9741.44|9741.44|0
1646389740000|2022-03-04 10:29:00|9742.59|9742.59|9750.21|9750.21|9750.21|9750.21|9742.59|9742.59|0
1646389750000|2022-03-04 10:29:10|9750.47|9750.47|9752|9752|9752|9752|9750.47|9750.47|0
1646389760000|2022-03-04 10:29:20|9752.49|9752.49|9752.36|9752.36|9752.49|9752.49|9752.36|9752.36|0
1646389770000|2022-03-04 10:29:30|9751.57|9751.57|9751.8|9751.8|9752.17|9752.17|9751.57|9751.57|0
1646389780000|2022-03-04 10:29:40|9751.43|9751.43|9751.03|9751.03|9751.43|9751.43|9750.79|9750.79|0
1646389790000|2022-03-04 10:29:50|9751.47|9751.47|9751.47|9751.47|9751.47|9751.47|9751.47|9751.47|0
1646389800000|2022-03-04 10:30:00|9753.84|9753.84|9751.01|9751.01|9755.28|9755.28|9750.67|9750.67|0
1646389810000|2022-03-04 10:30:10|9751.47|9751.47|9750.51|9750.51|9751.47|9751.47|9750.51|9750.51|0
1646389820000|2022-03-04 10:30:20|9750.08|9750.08|9749.78|9749.78|9750.08|9750.08|9749.78|9749.78|0
1646389830000|2022-03-04 10:30:30|9749.34|9749.34|9750.13|9750.13|9750.13|9750.13|9749.34|9749.34|0
1646389840000|2022-03-04 10:30:40|9749.34|9749.34|9746.61|9746.61|9749.34|9749.34|9746.61|9746.61|0
1646389850000|2022-03-04 10:30:50|9746.45|9746.45|9747.28|9747.28|9747.35|9747.35|9746.24|9746.24|0
1646389860000|2022-03-04 10:31:00|9746.84|9746.84|9746.92|9746.92|9747.06|9747.06|9746.84|9746.84|0
1646389870000|2022-03-04 10:31:10|9746.23|9746.23|9746.23|9746.23|9746.23|9746.23|9746.23|9746.23|0
1646389880000|2022-03-04 10:31:20|9745.01|9745.01|9745.8|9745.8|9745.8|9745.8|9745.01|9745.01|0
1646389890000|2022-03-04 10:31:30|9744.22|9744.22|9744.22|9744.22|9744.22|9744.22|9744.22|9744.22|0
1646389920000|2022-03-04 10:32:00|9744.29|9744.29|9748.57|9748.57|9748.57|9748.57|9744.29|9744.29|0
1646389930000|2022-03-04 10:32:10|9750.15|9750.15|9747.97|9747.97|9750.15|9750.15|9747.97|9747.97|0
1646389940000|2022-03-04 10:32:20|9747.68|9747.68|9746.23|9746.23|9747.68|9747.68|9745.44|9745.44|0
1646389950000|2022-03-04 10:32:30|9745.98|9745.98|9745.98|9745.98|9745.98|9745.98|9745.98|9745.98|0
1646389960000|2022-03-04 10:32:40|9746.92|9746.92|9748.27|9748.27|9748.5|9748.5|9746.92|9746.92|0
1646389970000|2022-03-04 10:32:50|9748.02|9748.02|9747.51|9747.51|9748.02|9748.02|9747.42|9747.42|0
1646389980000|2022-03-04 10:33:00|9747.74|9747.74|9747.6|9747.6|9747.74|9747.74|9747.24|9747.24|0
1646389990000|2022-03-04 10:33:10|9747.32|9747.32|9747.63|9747.63|9747.63|9747.63|9746.61|9746.61|0
1646390000000|2022-03-04 10:33:20|9746.56|9746.56|9744.78|9744.78|9746.56|9746.56|9743.17|9743.17|0
1646390010000|2022-03-04 10:33:30|9744.86|9744.86|9744.63|9744.63|9744.86|9744.86|9744.63|9744.63|0
1646390020000|2022-03-04 10:33:40|9745.51|9745.51|9744.15|9744.15|9745.61|9745.61|9744.15|9744.15|0
1646390030000|2022-03-04 10:33:50|9744.59|9744.59|9745.52|9745.52|9745.52|9745.52|9744.59|9744.59|0
1646390040000|2022-03-04 10:34:00|9745.82|9745.82|9746.31|9746.31|9746.31|9746.31|9745.82|9745.82|0
1646390050000|2022-03-04 10:34:10|9745.43|9745.43|9744.96|9744.96|9745.43|9745.43|9744.96|9744.96|0
1646390060000|2022-03-04 10:34:20|9746.14|9746.14|9746.58|9746.58|9746.58|9746.58|9745|9745|0
1646390070000|2022-03-04 10:34:30|9747.11|9747.11|9746.4|9746.4|9747.11|9747.11|9746.4|9746.4|0
1646390080000|2022-03-04 10:34:40|9745.4|9745.4|9743.88|9743.88|9745.4|9745.4|9743.88|9743.88|0
1646390090000|2022-03-04 10:34:50|9743.63|9743.63|9742.59|9742.59|9743.63|9743.63|9742.59|9742.59|0
1646390100000|2022-03-04 10:35:00|9741.94|9741.94|9741.51|9741.51|9741.94|9741.94|9741.51|9741.51|0
1646390110000|2022-03-04 10:35:10|9741.32|9741.32|9739.52|9739.52|9741.32|9741.32|9739.52|9739.52|0
1646390130000|2022-03-04 10:35:30|9739.15|9739.15|9737.68|9737.68|9739.15|9739.15|9737.31|9737.31|0
1646390140000|2022-03-04 10:35:40|9738.05|9738.05|9736.3|9736.3|9738.23|9738.23|9736.3|9736.3|0
1646390150000|2022-03-04 10:35:50|9736.21|9736.21|9735.06|9735.06|9736.21|9736.21|9735.06|9735.06|0
1646390160000|2022-03-04 10:36:00|9735.69|9735.69|9735.18|9735.18|9735.69|9735.69|9734.92|9734.92|0
1646390170000|2022-03-04 10:36:10|9734.32|9734.32|9736.34|9736.34|9736.34|9736.34|9734.07|9734.07|0
1646390180000|2022-03-04 10:36:20|9735.9|9735.9|9735.9|9735.9|9735.9|9735.9|9735.9|9735.9|0
1646390190000|2022-03-04 10:36:30|9735.67|9735.67|9735.83|9735.83|9735.83|9735.83|9735.06|9735.06|0
1646390200000|2022-03-04 10:36:40|9736.07|9736.07|9735.27|9735.27|9736.07|9736.07|9733.54|9733.54|0
1646390210000|2022-03-04 10:36:50|9734.47|9734.47|9735.35|9735.35|9735.35|9735.35|9734.47|9734.47|0
1646390220000|2022-03-04 10:37:00|9734.87|9734.87|9734.95|9734.95|9734.95|9734.95|9734.87|9734.87|0
1646390230000|2022-03-04 10:37:10|9736.89|9736.89|9736.25|9736.25|9736.89|9736.89|9736.25|9736.25|0
1646390240000|2022-03-04 10:37:20|9736.07|9736.07|9740.23|9740.23|9740.23|9740.23|9734.72|9734.72|0
1646390250000|2022-03-04 10:37:30|9740.53|9740.53|9742.1|9742.1|9742.67|9742.67|9740.53|9740.53|0
1646390260000|2022-03-04 10:37:40|9742.19|9742.19|9741.63|9741.63|9742.19|9742.19|9740.61|9740.61|0
1646390270000|2022-03-04 10:37:50|9741.87|9741.87|9739.71|9739.71|9741.87|9741.87|9739.34|9739.34|0
1646390280000|2022-03-04 10:38:00|9739.61|9739.61|9739.84|9739.84|9739.84|9739.84|9739.61|9739.61|0
1646390290000|2022-03-04 10:38:10|9739.61|9739.61|9739.61|9739.61|9740.18|9740.18|9739.61|9739.61|0
1646390310000|2022-03-04 10:38:30|9739.4|9739.4|9739.4|9739.4|9739.4|9739.4|9738.52|9738.52|0
1646390330000|2022-03-04 10:38:50|9739.03|9739.03|9739.21|9739.21|9739.58|9739.58|9739.03|9739.03|0
1646390340000|2022-03-04 10:39:00|9738.83|9738.83|9737.82|9737.82|9738.83|9738.83|9737.82|9737.82|0
1646390350000|2022-03-04 10:39:10|9737.03|9737.03|9736.23|9736.23|9737.03|9737.03|9736.23|9736.23|0
1646390360000|2022-03-04 10:39:20|9736.42|9736.42|9733.73|9733.73|9736.42|9736.42|9733.73|9733.73|0
1646390370000|2022-03-04 10:39:30|9733.91|9733.91|9734.28|9734.28|9734.66|9734.66|9733.31|9733.31|0
1646390380000|2022-03-04 10:39:40|9734.65|9734.65|9733.04|9733.04|9735.02|9735.02|9733.04|9733.04|0
1646390390000|2022-03-04 10:39:50|9732.71|9732.71|9731.78|9731.78|9732.71|9732.71|9731.78|9731.78|0
1646390400000|2022-03-04 10:40:00|9731.59|9731.59|9728.92|9728.92|9731.59|9731.59|9728.06|9728.06|0
1646390410000|2022-03-04 10:40:10|9728.84|9728.84|9726.23|9726.23|9728.84|9728.84|9726.23|9726.23|0
1646390420000|2022-03-04 10:40:20|9726.88|9726.88|9725.07|9725.07|9726.88|9726.88|9724.84|9724.84|0
1646390430000|2022-03-04 10:40:30|9724.66|9724.66|9723.49|9723.49|9724.66|9724.66|9723.08|9723.08|0
1646390440000|2022-03-04 10:40:40|9723.26|9723.26|9722.11|9722.11|9723.26|9723.26|9722.11|9722.11|0
1646390450000|2022-03-04 10:40:50|9720.44|9720.44|9720.02|9720.02|9720.81|9720.81|9720.02|9720.02|0
1646390460000|2022-03-04 10:41:00|9720.36|9720.36|9723.03|9723.03|9724.35|9724.35|9720.36|9720.36|0
1646390470000|2022-03-04 10:41:10|9722.81|9722.81|9721.27|9721.27|9722.81|9722.81|9721.27|9721.27|0
1646390480000|2022-03-04 10:41:20|9720.57|9720.57|9718.87|9718.87|9720.57|9720.57|9717.9|9717.9|0
1646390490000|2022-03-04 10:41:30|9718.99|9718.99|9718.93|9718.93|9719.4|9719.4|9718.62|9718.62|0
1646390500000|2022-03-04 10:41:40|9718.7|9718.7|9719.03|9719.03|9719.03|9719.03|9718.7|9718.7|0
1646390510000|2022-03-04 10:41:50|9719.46|9719.46|9719.46|9719.46|9719.46|9719.46|9719.46|9719.46|0
1646390520000|2022-03-04 10:42:00|9719.92|9719.92|9723.48|9723.48|9723.48|9723.48|9719.8|9719.8|0
1646390530000|2022-03-04 10:42:10|9723.74|9723.74|9725.76|9725.76|9725.76|9725.76|9723.74|9723.74|0
1646390540000|2022-03-04 10:42:20|9725.85|9725.85|9726.75|9726.75|9726.75|9726.75|9725.85|9725.85|0
1646390550000|2022-03-04 10:42:30|9726.29|9726.29|9726.29|9726.29|9726.29|9726.29|9726.29|9726.29|0
1646390560000|2022-03-04 10:42:40|9726.17|9726.17|9726.61|9726.61|9726.61|9726.61|9726.17|9726.17|0
1646390570000|2022-03-04 10:42:50|9727.06|9727.06|9727.06|9727.06|9727.16|9727.16|9727.06|9727.06|0
1646390580000|2022-03-04 10:43:00|9727.16|9727.16|9728.7|9728.7|9728.7|9728.7|9727.16|9727.16|0
1646390590000|2022-03-04 10:43:10|9727.11|9727.11|9729.54|9729.54|9729.54|9729.54|9727.11|9727.11|0
1646390600000|2022-03-04 10:43:20|9730.47|9730.47|9730.47|9730.47|9730.47|9730.47|9730.47|9730.47|0
1646390610000|2022-03-04 10:43:30|9729.58|9729.58|9725.59|9725.59|9729.77|9729.77|9725.59|9725.59|0
1646390620000|2022-03-04 10:43:40|9724.96|9724.96|9724.13|9724.13|9724.96|9724.96|9723.9|9723.9|0
1646390630000|2022-03-04 10:43:50|9724.57|9724.57|9725.01|9725.01|9725.01|9725.01|9724.57|9724.57|0
1646390640000|2022-03-04 10:44:00|9724.77|9724.77|9722.68|9722.68|9725.3|9725.3|9722.68|9722.68|0
1646390650000|2022-03-04 10:44:10|9722.46|9722.46|9722.26|9722.26|9722.46|9722.46|9722.13|9722.13|0
1646390660000|2022-03-04 10:44:20|9721.8|9721.8|9721.8|9721.8|9721.8|9721.8|9721.8|9721.8|0
1646390670000|2022-03-04 10:44:30|9721.01|9721.01|9721.38|9721.38|9722.59|9722.59|9721.01|9721.01|0
1646390680000|2022-03-04 10:44:40|9721.54|9721.54|9720.19|9720.19|9721.54|9721.54|9719.96|9719.96|0
1646390690000|2022-03-04 10:44:50|9719.75|9719.75|9719.75|9719.75|9719.75|9719.75|9719.75|9719.75|0
1646390700000|2022-03-04 10:45:00|9719.14|9719.14|9717.33|9717.33|9719.14|9719.14|9717.33|9717.33|0
1646390710000|2022-03-04 10:45:10|9716.89|9716.89|9713.6|9713.6|9716.89|9716.89|9713.46|9713.46|0
1646390720000|2022-03-04 10:45:20|9713.47|9713.47|9710.6|9710.6|9713.47|9713.47|9709.2|9709.2|0
1646390730000|2022-03-04 10:45:30|9711.07|9711.07|9713.85|9713.85|9714.39|9714.39|9711.07|9711.07|0
1646390740000|2022-03-04 10:45:40|9712.52|9712.52|9712.9|9712.9|9712.9|9712.9|9712.11|9712.11|0
1646390750000|2022-03-04 10:45:50|9712.11|9712.11|9711.32|9711.32|9712.11|9712.11|9711.32|9711.32|0
1646390760000|2022-03-04 10:46:00|9710.95|9710.95|9710.16|9710.16|9710.95|9710.95|9710.16|9710.16|0
1646390770000|2022-03-04 10:46:10|9710.95|9710.95|9710.16|9710.16|9710.95|9710.95|9710.16|9710.16|0
1646390780000|2022-03-04 10:46:20|9710.95|9710.95|9710.95|9710.95|9710.95|9710.95|9710.95|9710.95|0
1646390790000|2022-03-04 10:46:30|9711.42|9711.42|9712.92|9712.92|9712.92|9712.92|9711.42|9711.42|0
1646390800000|2022-03-04 10:46:40|9711.34|9711.34|9711.34|9711.34|9711.34|9711.34|9711.34|9711.34|0
1646390820000|2022-03-04 10:47:00|9710.88|9710.88|9711.78|9711.78|9711.78|9711.78|9710.88|9710.88|0
1646390830000|2022-03-04 10:47:10|9711.16|9711.16|9711.47|9711.47|9711.91|9711.91|9710.59|9710.59|0
1646390840000|2022-03-04 10:47:20|9710.68|9710.68|9711.02|9711.02|9711.02|9711.02|9710.68|9710.68|0
1646390850000|2022-03-04 10:47:30|9711.81|9711.81|9712.23|9712.23|9712.47|9712.47|9711.81|9711.81|0
1646390860000|2022-03-04 10:47:40|9712.7|9712.7|9713.18|9713.18|9713.18|9713.18|9712.7|9712.7|0
1646390870000|2022-03-04 10:47:50|9713.63|9713.63|9713.88|9713.88|9713.88|9713.88|9713.63|9713.63|0
1646390880000|2022-03-04 10:48:00|9714.01|9714.01|9714.81|9714.81|9714.81|9714.81|9714.01|9714.01|0
1646390890000|2022-03-04 10:48:10|9714.65|9714.65|9714.65|9714.65|9714.65|9714.65|9714.65|9714.65|0
1646390900000|2022-03-04 10:48:20|9714.35|9714.35|9715|9715|9715|9715|9714.35|9714.35|0
1646390910000|2022-03-04 10:48:30|9714.7|9714.7|9714.09|9714.09|9714.81|9714.81|9714.09|9714.09|0
1646390920000|2022-03-04 10:48:40|9714.01|9714.01|9716.91|9716.91|9717.12|9717.12|9714.01|9714.01|0
1646390930000|2022-03-04 10:48:50|9717.34|9717.34|9716.54|9716.54|9717.34|9717.34|9716.54|9716.54|0
1646390940000|2022-03-04 10:49:00|9716.82|9716.82|9719.94|9719.94|9719.94|9719.94|9716.82|9716.82|0
1646390960000|2022-03-04 10:49:20|9719.8|9719.8|9719.8|9719.8|9719.8|9719.8|9719.8|9719.8|0
1646390970000|2022-03-04 10:49:30|9719.66|9719.66|9719.41|9719.41|9719.94|9719.94|9719.23|9719.23|0
1646390980000|2022-03-04 10:49:40|9720.73|9720.73|9720.41|9720.41|9720.73|9720.73|9720.41|9720.41|0
1646390990000|2022-03-04 10:49:50|9718.83|9718.83|9720.5|9720.5|9720.5|9720.5|9718.83|9718.83|0
1646391000000|2022-03-04 10:50:00|9720.14|9720.14|9719.73|9719.73|9720.14|9720.14|9719.73|9719.73|0
1646391010000|2022-03-04 10:50:10|9721.05|9721.05|9719.87|9719.87|9721.63|9721.63|9719.87|9719.87|0
1646391020000|2022-03-04 10:50:20|9719.63|9719.63|9719.63|9719.63|9719.63|9719.63|9719.63|9719.63|0
1646391030000|2022-03-04 10:50:30|9719.86|9719.86|9719.86|9719.86|9719.86|9719.86|9719.86|9719.86|0
1646391040000|2022-03-04 10:50:40|9718.28|9718.28|9719.85|9719.85|9720.65|9720.65|9718.28|9718.28|0
1646391060000|2022-03-04 10:51:00|9719.34|9719.34|9720.64|9720.64|9720.64|9720.64|9719.34|9719.34|0
1646391070000|2022-03-04 10:51:10|9719.85|9719.85|9721.08|9721.08|9721.62|9721.62|9719.06|9719.06|0
1646391090000|2022-03-04 10:51:30|9721.27|9721.27|9721.08|9721.08|9721.27|9721.27|9721.08|9721.08|0
1646391100000|2022-03-04 10:51:40|9721.64|9721.64|9721.27|9721.27|9721.64|9721.64|9721.27|9721.27|0
1646391120000|2022-03-04 10:52:00|9720.9|9720.9|9720.82|9720.82|9720.9|9720.9|9720.36|9720.36|0
1646391130000|2022-03-04 10:52:10|9720.59|9720.59|9722.02|9722.02|9722.02|9722.02|9720.59|9720.59|0
1646391140000|2022-03-04 10:52:20|9723.78|9723.78|9725.19|9725.19|9725.19|9725.19|9723.78|9723.78|0
1646391150000|2022-03-04 10:52:30|9724.3|9724.3|9723.08|9723.08|9724.3|9724.3|9723.08|9723.08|0
1646391160000|2022-03-04 10:52:40|9723.87|9723.87|9723.43|9723.43|9723.87|9723.87|9723.43|9723.43|0
1646391170000|2022-03-04 10:52:50|9723.62|9723.62|9723.62|9723.62|9723.62|9723.62|9723.62|9723.62|0
1646391180000|2022-03-04 10:53:00|9724.69|9724.69|9725.15|9725.15|9725.15|9725.15|9724.69|9724.69|0
1646391190000|2022-03-04 10:53:10|9724.93|9724.93|9725.42|9725.42|9725.42|9725.42|9724.63|9724.63|0
1646391200000|2022-03-04 10:53:20|9725.54|9725.54|9725.54|9725.54|9725.54|9725.54|9725.54|9725.54|0
1646391210000|2022-03-04 10:53:30|9725.97|9725.97|9724.74|9724.74|9725.97|9725.97|9724.74|9724.74|0
1646391220000|2022-03-04 10:53:40|9724.11|9724.11|9719.16|9719.16|9724.11|9724.11|9719.16|9719.16|0
1646391230000|2022-03-04 10:53:50|9718.93|9718.93|9718.93|9718.93|9718.93|9718.93|9718.93|9718.93|0
1646391240000|2022-03-04 10:54:00|9718.84|9718.84|9718.73|9718.73|9719.52|9719.52|9718.73|9718.73|0
1646391250000|2022-03-04 10:54:10|9718.54|9718.54|9716.86|9716.86|9719.31|9719.31|9716.86|9716.86|0
1646391260000|2022-03-04 10:54:20|9716.07|9716.07|9712.93|9712.93|9716.07|9716.07|9712.74|9712.74|0
1646391270000|2022-03-04 10:54:30|9712.5|9712.5|9710.03|9710.03|9712.5|9712.5|9710.03|9710.03|0
1646391280000|2022-03-04 10:54:40|9710.52|9710.52|9706.73|9706.73|9710.76|9710.76|9706.73|9706.73|0
1646391290000|2022-03-04 10:54:50|9706.47|9706.47|9705.22|9705.22|9706.47|9706.47|9705.22|9705.22|0
1646391300000|2022-03-04 10:55:00|9704.83|9704.83|9703.85|9703.85|9704.83|9704.83|9703.85|9703.85|0
1646391310000|2022-03-04 10:55:10|9703.35|9703.35|9702.37|9702.37|9703.35|9703.35|9701.96|9701.96|0
1646391320000|2022-03-04 10:55:20|9702.81|9702.81|9707.27|9707.27|9707.27|9707.27|9702.81|9702.81|0
1646391330000|2022-03-04 10:55:30|9708.85|9708.85|9711.09|9711.09|9711.09|9711.09|9708.85|9708.85|0
1646391340000|2022-03-04 10:55:40|9710.69|9710.69|9712.41|9712.41|9712.41|9712.41|9710.6|9710.6|0
1646391350000|2022-03-04 10:55:50|9712.26|9712.26|9712.03|9712.03|9712.26|9712.26|9712.03|9712.03|0
1646391360000|2022-03-04 10:56:00|9711.85|9711.85|9711.44|9711.44|9711.85|9711.85|9711.44|9711.44|0
1646391370000|2022-03-04 10:56:10|9711.72|9711.72|9711.58|9711.58|9711.72|9711.72|9711.58|9711.58|0
1646391380000|2022-03-04 10:56:20|9710.33|9710.33|9708.95|9708.95|9710.33|9710.33|9708.51|9708.51|0
1646391390000|2022-03-04 10:56:30|9708.51|9708.51|9708.69|9708.69|9708.69|9708.69|9708.51|9708.51|0
1646391400000|2022-03-04 10:56:40|9709.48|9709.48|9709.84|9709.84|9709.84|9709.84|9709.48|9709.48|0
1646391410000|2022-03-04 10:56:50|9710|9710|9710.55|9710.55|9710.98|9710.98|9710|9710|0
1646391420000|2022-03-04 10:57:00|9710.68|9710.68|9714.42|9714.42|9714.42|9714.42|9710.21|9710.21|0
1646391430000|2022-03-04 10:57:10|9714.67|9714.67|9714.67|9714.67|9714.67|9714.67|9714.67|9714.67|0
1646391440000|2022-03-04 10:57:20|9714.44|9714.44|9714.67|9714.67|9714.67|9714.67|9714.44|9714.44|0
1646391450000|2022-03-04 10:57:30|9715.54|9715.54|9716|9716|9716|9716|9715.54|9715.54|0
1646391460000|2022-03-04 10:57:40|9716.21|9716.21|9716.21|9716.21|9716.21|9716.21|9716.21|9716.21|0
1646391470000|2022-03-04 10:57:50|9716.4|9716.4|9716.4|9716.4|9716.4|9716.4|9716.4|9716.4|0
1646391480000|2022-03-04 10:58:00|9716.03|9716.03|9715.14|9715.14|9716.37|9716.37|9715.14|9715.14|0
1646391490000|2022-03-04 10:58:10|9714.92|9714.92|9715.15|9715.15|9715.38|9715.38|9714.92|9714.92|0
1646391500000|2022-03-04 10:58:20|9714.46|9714.46|9714.92|9714.92|9714.92|9714.92|9714.46|9714.46|0
1646391520000|2022-03-04 10:58:40|9715.35|9715.35|9717.02|9717.02|9717.02|9717.02|9712.98|9712.98|0
1646391530000|2022-03-04 10:58:50|9716.75|9716.75|9715.31|9715.31|9716.75|9716.75|9715.31|9715.31|0
1646391540000|2022-03-04 10:59:00|9714.94|9714.94|9714.21|9714.21|9714.94|9714.94|9714.21|9714.21|0
1646391550000|2022-03-04 10:59:10|9712.79|9712.79|9707.33|9707.33|9712.79|9712.79|9707.17|9707.17|0
1646391560000|2022-03-04 10:59:20|9707.52|9707.52|9707.52|9707.52|9707.52|9707.52|9707.52|9707.52|0
1646391570000|2022-03-04 10:59:30|9706.61|9706.61|9705.9|9705.9|9706.61|9706.61|9705.82|9705.82|0
1646391580000|2022-03-04 10:59:40|9705.72|9705.72|9704.97|9704.97|9705.72|9705.72|9704.43|9704.43|0
1646391590000|2022-03-04 10:59:50|9705.27|9705.27|9704.73|9704.73|9705.27|9705.27|9704.73|9704.73|0
1646391600000|2022-03-04 11:00:00|9704.86|9704.86|9706.88|9706.88|9706.88|9706.88|9704.35|9704.35|0
1646391610000|2022-03-04 11:00:10|9706.65|9706.65|9705.95|9705.95|9706.65|9706.65|9705.95|9705.95|0
1646391620000|2022-03-04 11:00:20|9706.83|9706.83|9706.99|9706.99|9706.99|9706.99|9706.83|9706.83|0
1646391640000|2022-03-04 11:00:40|9707.22|9707.22|9708.83|9708.83|9708.83|9708.83|9707.22|9707.22|0
1646391650000|2022-03-04 11:00:50|9709.45|9709.45|9709.45|9709.45|9709.45|9709.45|9709.45|9709.45|0
1646391660000|2022-03-04 11:01:00|9709.22|9709.22|9709.79|9709.79|9710.21|9710.21|9709.22|9709.22|0
1646391670000|2022-03-04 11:01:10|9709.98|9709.98|9710.22|9710.22|9710.22|9710.22|9709.98|9709.98|0
1646391680000|2022-03-04 11:01:20|9710.31|9710.31|9712.96|9712.96|9712.96|9712.96|9710.31|9710.31|0
1646391690000|2022-03-04 11:01:30|9712.87|9712.87|9712.18|9712.18|9712.87|9712.87|9711.99|9711.99|0
1646391700000|2022-03-04 11:01:40|9712.04|9712.04|9711.81|9711.81|9712.04|9712.04|9711.81|9711.81|0
1646391710000|2022-03-04 11:01:50|9712.31|9712.31|9712.19|9712.19|9712.56|9712.56|9712.13|9712.13|0
1646391720000|2022-03-04 11:02:00|9712.57|9712.57|9711.92|9711.92|9712.57|9712.57|9711.69|9711.69|0
1646391730000|2022-03-04 11:02:10|9711.81|9711.81|9711.16|9711.16|9711.81|9711.81|9711.16|9711.16|0
1646391740000|2022-03-04 11:02:20|9710.75|9710.75|9710.75|9710.75|9710.75|9710.75|9710.75|9710.75|0
1646391750000|2022-03-04 11:02:30|9711.28|9711.28|9711.19|9711.19|9711.28|9711.28|9710.78|9710.78|0
1646391760000|2022-03-04 11:02:40|9711.1|9711.1|9711.1|9711.1|9711.1|9711.1|9711.1|9711.1|0
1646391770000|2022-03-04 11:02:50|9710.41|9710.41|9710.41|9710.41|9710.41|9710.41|9710.41|9710.41|0
1646391780000|2022-03-04 11:03:00|9710.03|9710.03|9702.47|9702.47|9710.03|9710.03|9702.47|9702.47|0
1646391790000|2022-03-04 11:03:10|9702.29|9702.29|9698.98|9698.98|9702.29|9702.29|9698.98|9698.98|0
1646391800000|2022-03-04 11:03:20|9698.8|9698.8|9695.73|9695.73|9698.8|9698.8|9695.73|9695.73|0
1646391810000|2022-03-04 11:03:30|9696.14|9696.14|9690.38|9690.38|9696.77|9696.77|9690.38|9690.38|0
1646391820000|2022-03-04 11:03:40|9690.59|9690.59|9690.71|9690.71|9691.24|9691.24|9690.26|9690.26|0
1646391830000|2022-03-04 11:03:50|9690.61|9690.61|9690.26|9690.26|9690.61|9690.61|9690.26|9690.26|0
1646391840000|2022-03-04 11:04:00|9690.69|9690.69|9691.48|9691.48|9692.27|9692.27|9690.69|9690.69|0
1646391850000|2022-03-04 11:04:10|9691.84|9691.84|9691.62|9691.62|9691.84|9691.84|9691.62|9691.62|0
1646391860000|2022-03-04 11:04:20|9690.93|9690.93|9690.93|9690.93|9690.93|9690.93|9690.93|9690.93|0
1646391870000|2022-03-04 11:04:30|9690.73|9690.73|9690.73|9690.73|9690.73|9690.73|9690.73|9690.73|0
1646391880000|2022-03-04 11:04:40|9690.56|9690.56|9689.77|9689.77|9690.56|9690.56|9689.77|9689.77|0
1646391900000|2022-03-04 11:05:00|9689.22|9689.22|9689.03|9689.03|9689.22|9689.22|9689.03|9689.03|0
1646391910000|2022-03-04 11:05:10|9689.49|9689.49|9691.7|9691.7|9691.7|9691.7|9689.49|9689.49|0
1646391920000|2022-03-04 11:05:20|9692.26|9692.26|9694.59|9694.59|9694.59|9694.59|9692.26|9692.26|0
1646391930000|2022-03-04 11:05:30|9694.82|9694.82|9695.78|9695.78|9695.78|9695.78|9694.82|9694.82|0
1646391940000|2022-03-04 11:05:40|9696.13|9696.13|9696.13|9696.13|9696.13|9696.13|9696.13|9696.13|0
1646391950000|2022-03-04 11:05:50|9696.54|9696.54|9695.92|9695.92|9696.54|9696.54|9695.92|9695.92|0
1646391960000|2022-03-04 11:06:00|9696.37|9696.37|9696.4|9696.4|9696.84|9696.84|9696.37|9696.37|0
1646391970000|2022-03-04 11:06:10|9696.75|9696.75|9697.69|9697.69|9697.69|9697.69|9696.75|9696.75|0
1646391980000|2022-03-04 11:06:20|9698|9698|9698|9698|9698|9698|9698|9698|0
1646391990000|2022-03-04 11:06:30|9697.55|9697.55|9698.84|9698.84|9698.84|9698.84|9697.55|9697.55|0
1646392000000|2022-03-04 11:06:40|9699.18|9699.18|9699.29|9699.29|9699.29|9699.29|9699.18|9699.18|0
1646392010000|2022-03-04 11:06:50|9699.66|9699.66|9701.76|9701.76|9702.88|9702.88|9699.66|9699.66|0
1646392030000|2022-03-04 11:07:10|9701.68|9701.68|9701.9|9701.9|9702.05|9702.05|9701.68|9701.68|0
1646392040000|2022-03-04 11:07:20|9701.75|9701.75|9701.75|9701.75|9701.75|9701.75|9701.75|9701.75|0
1646392050000|2022-03-04 11:07:30|9701.98|9701.98|9701.98|9701.98|9701.98|9701.98|9701.98|9701.98|0
1646392060000|2022-03-04 11:07:40|9701.75|9701.75|9702.38|9702.38|9702.51|9702.51|9701.75|9701.75|0
1646392080000|2022-03-04 11:08:00|9702.55|9702.55|9705.01|9705.01|9705.01|9705.01|9702.55|9702.55|0
1646392090000|2022-03-04 11:08:10|9705.82|9705.82|9708.85|9708.85|9708.85|9708.85|9705.82|9705.82|0
1646392100000|2022-03-04 11:08:20|9709.07|9709.07|9708.95|9708.95|9709.07|9709.07|9708.95|9708.95|0
1646392110000|2022-03-04 11:08:30|9710.11|9710.11|9712.34|9712.34|9712.34|9712.34|9710.11|9710.11|0
1646392120000|2022-03-04 11:08:40|9712.11|9712.11|9711.39|9711.39|9713.76|9713.76|9711.16|9711.16|0
1646392130000|2022-03-04 11:08:50|9710.85|9710.85|9709.74|9709.74|9710.85|9710.85|9709.74|9709.74|0
1646392140000|2022-03-04 11:09:00|9709.56|9709.56|9709.48|9709.48|9709.56|9709.56|9709.23|9709.23|0
1646392160000|2022-03-04 11:09:20|9710.27|9710.27|9709.61|9709.61|9710.27|9710.27|9709.61|9709.61|0
1646392170000|2022-03-04 11:09:30|9709.99|9709.99|9713.96|9713.96|9713.96|9713.96|9709.99|9709.99|0
1646392180000|2022-03-04 11:09:40|9715.28|9715.28|9717.23|9717.23|9717.23|9717.23|9715.28|9715.28|0
1646392190000|2022-03-04 11:09:50|9718.1|9718.1|9717.74|9717.74|9718.1|9718.1|9717.74|9717.74|0
1646392200000|2022-03-04 11:10:00|9717.36|9717.36|9717.36|9717.36|9717.36|9717.36|9717.36|9717.36|0
1646392210000|2022-03-04 11:10:10|9718.15|9718.15|9718.15|9718.15|9718.15|9718.15|9718.15|9718.15|0
1646392220000|2022-03-04 11:10:20|9718.34|9718.34|9718.28|9718.28|9718.34|9718.34|9718.15|9718.15|0
1646392230000|2022-03-04 11:10:30|9718.91|9718.91|9718.91|9718.91|9718.91|9718.91|9718.91|9718.91|0
1646392240000|2022-03-04 11:10:40|9718.61|9718.61|9716.54|9716.54|9718.61|9718.61|9716.54|9716.54|0
1646392250000|2022-03-04 11:10:50|9716.85|9716.85|9716.41|9716.41|9716.85|9716.85|9716.41|9716.41|0
1646392260000|2022-03-04 11:11:00|9716.77|9716.77|9717.98|9717.98|9717.98|9717.98|9716.77|9716.77|0
1646392270000|2022-03-04 11:11:10|9717.63|9717.63|9717.37|9717.37|9717.63|9717.63|9717.37|9717.37|0
1646392280000|2022-03-04 11:11:20|9717.16|9717.16|9712.57|9712.57|9717.34|9717.34|9712.57|9712.57|0
1646392290000|2022-03-04 11:11:30|9712.7|9712.7|9712.32|9712.32|9712.7|9712.7|9711.38|9711.38|0
1646392310000|2022-03-04 11:11:50|9712.09|9712.09|9712.09|9712.09|9712.09|9712.09|9712.09|9712.09|0
1646392320000|2022-03-04 11:12:00|9711.96|9711.96|9711.63|9711.63|9711.96|9711.96|9711.63|9711.63|0
1646392330000|2022-03-04 11:12:10|9712.19|9712.19|9715.3|9715.3|9715.3|9715.3|9712|9712|0
1646392340000|2022-03-04 11:12:20|9715.48|9715.48|9715.67|9715.67|9715.67|9715.67|9715.48|9715.48|0
1646392350000|2022-03-04 11:12:30|9716.1|9716.1|9716.32|9716.32|9716.32|9716.32|9715.54|9715.54|0
1646392360000|2022-03-04 11:12:40|9715.46|9715.46|9715.46|9715.46|9715.46|9715.46|9715.46|9715.46|0
1646392370000|2022-03-04 11:12:50|9715.32|9715.32|9714.33|9714.33|9715.32|9715.32|9714.33|9714.33|0
1646392380000|2022-03-04 11:13:00|9714.15|9714.15|9713.94|9713.94|9714.15|9714.15|9713.92|9713.92|0
1646392390000|2022-03-04 11:13:10|9713.57|9713.57|9713.57|9713.57|9713.57|9713.57|9713.57|9713.57|0
1646392400000|2022-03-04 11:13:20|9713.34|9713.34|9713.34|9713.34|9713.34|9713.34|9713.34|9713.34|0
1646392410000|2022-03-04 11:13:30|9712.65|9712.65|9712.65|9712.65|9712.65|9712.65|9712.65|9712.65|0
1646392420000|2022-03-04 11:13:40|9711.76|9711.76|9711.97|9711.97|9711.97|9711.97|9711.76|9711.76|0
1646392430000|2022-03-04 11:13:50|9710.92|9710.92|9707.18|9707.18|9710.92|9710.92|9707.18|9707.18|0
1646392440000|2022-03-04 11:14:00|9707|9707|9706.21|9706.21|9707|9707|9706.21|9706.21|0
1646392450000|2022-03-04 11:14:10|9706.9|9706.9|9706.9|9706.9|9706.9|9706.9|9706.9|9706.9|0
1646392460000|2022-03-04 11:14:20|9707.69|9707.69|9707.39|9707.39|9707.69|9707.69|9707.39|9707.39|0
1646392470000|2022-03-04 11:14:30|9708.29|9708.29|9708.29|9708.29|9708.29|9708.29|9708.29|9708.29|0
1646392480000|2022-03-04 11:14:40|9707.94|9707.94|9708.24|9708.24|9708.24|9708.24|9707.94|9707.94|0
1646392500000|2022-03-04 11:15:00|9708.49|9708.49|9709.25|9709.25|9709.25|9709.25|9708.18|9708.18|0
1646392510000|2022-03-04 11:15:10|9710.04|9710.04|9709.74|9709.74|9710.04|9710.04|9709.74|9709.74|0
1646392520000|2022-03-04 11:15:20|9710.48|9710.48|9709.96|9709.96|9710.48|9710.48|9709.96|9709.96|0
1646392530000|2022-03-04 11:15:30|9710.15|9710.15|9710.15|9710.15|9710.15|9710.15|9710.15|9710.15|0
1646392540000|2022-03-04 11:15:40|9709.9|9709.9|9709.9|9709.9|9709.9|9709.9|9709.9|9709.9|0
1646392550000|2022-03-04 11:15:50|9709.44|9709.44|9709.44|9709.44|9709.44|9709.44|9709.44|9709.44|0
1646392560000|2022-03-04 11:16:00|9709.78|9709.78|9710.12|9710.12|9710.12|9710.12|9709.78|9709.78|0
1646392570000|2022-03-04 11:16:10|9710.34|9710.34|9710.34|9710.34|9710.34|9710.34|9710.34|9710.34|0
1646392580000|2022-03-04 11:16:20|9710.63|9710.63|9710.63|9710.63|9710.63|9710.63|9710.63|9710.63|0
1646392590000|2022-03-04 11:16:30|9711.42|9711.42|9711.42|9711.42|9711.42|9711.42|9711.42|9711.42|0
1646392600000|2022-03-04 11:16:40|9711.19|9711.19|9713.14|9713.14|9713.14|9713.14|9711.19|9711.19|0
1646392610000|2022-03-04 11:16:50|9711.56|9711.56|9711.29|9711.29|9711.75|9711.75|9711.1|9711.1|0
1646392620000|2022-03-04 11:17:00|9711.1|9711.1|9710.57|9710.57|9711.1|9711.1|9710.57|9710.57|0
1646392630000|2022-03-04 11:17:10|9711.21|9711.21|9711.09|9711.09|9711.21|9711.21|9711.09|9711.09|0
1646392640000|2022-03-04 11:17:20|9711.25|9711.25|9711.25|9711.25|9711.25|9711.25|9711.25|9711.25|0
1646392650000|2022-03-04 11:17:30|9711.07|9711.07|9711.32|9711.32|9711.32|9711.32|9711.07|9711.07|0
1646392660000|2022-03-04 11:17:40|9710.88|9710.88|9710.88|9710.88|9710.88|9710.88|9710.88|9710.88|0
1646392670000|2022-03-04 11:17:50|9710.42|9710.42|9709.86|9709.86|9710.42|9710.42|9709.86|9709.86|0
1646392680000|2022-03-04 11:18:00|9710.27|9710.27|9710.84|9710.84|9710.84|9710.84|9709.92|9709.92|0
1646392700000|2022-03-04 11:18:20|9710.63|9710.63|9710.52|9710.52|9710.86|9710.86|9710.4|9710.4|0
1646392710000|2022-03-04 11:18:30|9710.74|9710.74|9714.92|9714.92|9714.92|9714.92|9710.74|9710.74|0
1646392720000|2022-03-04 11:18:40|9715.04|9715.04|9714.35|9714.35|9715.15|9715.15|9714.17|9714.17|0
1646392730000|2022-03-04 11:18:50|9714.6|9714.6|9713.58|9713.58|9714.78|9714.78|9713.58|9713.58|0
1646392740000|2022-03-04 11:19:00|9713.81|9713.81|9713.05|9713.05|9713.81|9713.81|9713.05|9713.05|0
1646392750000|2022-03-04 11:19:10|9712.87|9712.87|9712.33|9712.33|9712.99|9712.99|9712.33|9712.33|0
1646392760000|2022-03-04 11:19:20|9712.46|9712.46|9712.46|9712.46|9712.46|9712.46|9712.46|9712.46|0
1646392780000|2022-03-04 11:19:40|9712.99|9712.99|9713.63|9713.63|9713.63|9713.63|9712.91|9712.91|0
1646392790000|2022-03-04 11:19:50|9713.47|9713.47|9713.47|9713.47|9713.47|9713.47|9713.47|9713.47|0
1646392800000|2022-03-04 11:20:00|9713.83|9713.83|9713.78|9713.78|9714.57|9714.57|9713.78|9713.78|0
1646392810000|2022-03-04 11:20:10|9715.36|9715.36|9715.36|9715.36|9715.36|9715.36|9715.36|9715.36|0
1646392820000|2022-03-04 11:20:20|9716.04|9716.04|9716.23|9716.23|9716.23|9716.23|9716.04|9716.04|0
1646392850000|2022-03-04 11:20:50|9716.42|9716.42|9716.42|9716.42|9716.42|9716.42|9716.42|9716.42|0
1646392860000|2022-03-04 11:21:00|9716.65|9716.65|9716.65|9716.65|9716.65|9716.65|9716.65|9716.65|0
1646392870000|2022-03-04 11:21:10|9716.88|9716.88|9717.07|9717.07|9717.07|9717.07|9716.88|9716.88|0
1646392880000|2022-03-04 11:21:20|9718.36|9718.36|9717.92|9717.92|9718.73|9718.73|9717.92|9717.92|0
1646392890000|2022-03-04 11:21:30|9718.07|9718.07|9715.59|9715.59|9718.07|9718.07|9715.38|9715.38|0
1646392900000|2022-03-04 11:21:40|9715.84|9715.84|9716.02|9716.02|9716.02|9716.02|9715.84|9715.84|0
1646392910000|2022-03-04 11:21:50|9715.79|9715.79|9715.79|9715.79|9715.79|9715.79|9715.79|9715.79|0
1646392920000|2022-03-04 11:22:00|9715.94|9715.94|9716.06|9716.06|9716.06|9716.06|9715.94|9715.94|0
1646392930000|2022-03-04 11:22:10|9716.28|9716.28|9716.28|9716.28|9716.28|9716.28|9716.28|9716.28|0
1646392940000|2022-03-04 11:22:20|9716.14|9716.14|9717.19|9717.19|9717.19|9717.19|9716.14|9716.14|0
1646392950000|2022-03-04 11:22:30|9717.29|9717.29|9717.92|9717.92|9717.92|9717.92|9717.29|9717.29|0
1646392960000|2022-03-04 11:22:40|9718.05|9718.05|9718.05|9718.05|9718.05|9718.05|9718.05|9718.05|0
1646392970000|2022-03-04 11:22:50|9718.18|9718.18|9718.01|9718.01|9718.3|9718.3|9718.01|9718.01|0
1646392980000|2022-03-04 11:23:00|9718.71|9718.71|9725.7|9725.7|9725.7|9725.7|9718.71|9718.71|0
1646392990000|2022-03-04 11:23:10|9726.07|9726.07|9726.07|9726.07|9726.07|9726.07|9726.07|9726.07|0
1646393000000|2022-03-04 11:23:20|9726.31|9726.31|9727.89|9727.89|9727.89|9727.89|9726.31|9726.31|0
1646393010000|2022-03-04 11:23:30|9728.15|9728.15|9731.03|9731.03|9731.03|9731.03|9727.36|9727.36|0
1646393020000|2022-03-04 11:23:40|9731.46|9731.46|9732.99|9732.99|9732.99|9732.99|9731.46|9731.46|0
1646393030000|2022-03-04 11:23:50|9733.64|9733.64|9734.27|9734.27|9734.32|9734.32|9733.64|9733.64|0
1646393040000|2022-03-04 11:24:00|9734.04|9734.04|9734.13|9734.13|9734.54|9734.54|9733.34|9733.34|0
1646393050000|2022-03-04 11:24:10|9734.59|9734.59|9735.29|9735.29|9735.34|9735.34|9734.59|9734.59|0
1646393060000|2022-03-04 11:24:20|9735.47|9735.47|9736.69|9736.69|9736.69|9736.69|9735.47|9735.47|0
1646393070000|2022-03-04 11:24:30|9736.78|9736.78|9738.15|9738.15|9738.15|9738.15|9736.78|9736.78|0
1646393080000|2022-03-04 11:24:40|9738.94|9738.94|9739.97|9739.97|9740.5|9740.5|9738.94|9738.94|0
1646393090000|2022-03-04 11:24:50|9740.11|9740.11|9739.33|9739.33|9740.55|9740.55|9738.05|9738.05|0
1646393110000|2022-03-04 11:25:10|9739.71|9739.71|9739.71|9739.71|9739.71|9739.71|9739.71|9739.71|0
1646393120000|2022-03-04 11:25:20|9738.98|9738.98|9738.48|9738.48|9739.11|9739.11|9738.48|9738.48|0
1646393130000|2022-03-04 11:25:30|9739.09|9739.09|9740.02|9740.02|9740.02|9740.02|9738.68|9738.68|0
1646393140000|2022-03-04 11:25:40|9740.23|9740.23|9740.51|9740.51|9740.67|9740.67|9740.23|9740.23|0
1646393150000|2022-03-04 11:25:50|9740.88|9740.88|9741.57|9741.57|9741.8|9741.8|9740.48|9740.48|0
1646393160000|2022-03-04 11:26:00|9741.7|9741.7|9741.76|9741.76|9741.88|9741.88|9741.7|9741.7|0
1646393170000|2022-03-04 11:26:10|9740.87|9740.87|9740.87|9740.87|9740.87|9740.87|9740.87|9740.87|0
1646393180000|2022-03-04 11:26:20|9741.32|9741.32|9744.13|9744.13|9744.13|9744.13|9741.32|9741.32|0
1646393190000|2022-03-04 11:26:30|9743.94|9743.94|9743.58|9743.58|9743.94|9743.94|9743.58|9743.58|0
1646393200000|2022-03-04 11:26:40|9743.47|9743.47|9742.74|9742.74|9743.47|9743.47|9742.74|9742.74|0
1646393210000|2022-03-04 11:26:50|9743.53|9743.53|9743.66|9743.66|9745.11|9745.11|9742.75|9742.75|0
1646393220000|2022-03-04 11:27:00|9743.88|9743.88|9744.18|9744.18|9744.18|9744.18|9743.88|9743.88|0
1646393230000|2022-03-04 11:27:10|9743.74|9743.74|9743.65|9743.65|9743.92|9743.92|9743.65|9743.65|0
1646393240000|2022-03-04 11:27:20|9743.83|9743.83|9744.81|9744.81|9744.81|9744.81|9743.83|9743.83|0
1646393250000|2022-03-04 11:27:30|9745.7|9745.7|9745.7|9745.7|9745.7|9745.7|9745.7|9745.7|0
1646393260000|2022-03-04 11:27:40|9745.81|9745.81|9745.56|9745.56|9745.81|9745.81|9745.56|9745.56|0
1646393270000|2022-03-04 11:27:50|9745.93|9745.93|9746.35|9746.35|9746.35|9746.35|9745.93|9745.93|0
1646393280000|2022-03-04 11:28:00|9746.71|9746.71|9748.39|9748.39|9748.64|9748.64|9746.71|9746.71|0
1646393290000|2022-03-04 11:28:10|9748.64|9748.64|9747.87|9747.87|9748.64|9748.64|9747.77|9747.77|0
1646393300000|2022-03-04 11:28:20|9748.03|9748.03|9747.84|9747.84|9748.03|9748.03|9747.57|9747.57|0
1646393310000|2022-03-04 11:28:30|9747.47|9747.47|9747.47|9747.47|9747.47|9747.47|9747.47|9747.47|0
1646393320000|2022-03-04 11:28:40|9747.61|9747.61|9748.53|9748.53|9748.79|9748.79|9747.61|9747.61|0
1646393330000|2022-03-04 11:28:50|9749|9749|9749|9749|9749.46|9749.46|9749|9749|0
1646393340000|2022-03-04 11:29:00|9749.14|9749.14|9750.72|9750.72|9750.72|9750.72|9749.14|9749.14|0
1646393350000|2022-03-04 11:29:10|9750.07|9750.07|9751.05|9751.05|9751.05|9751.05|9749.99|9749.99|0
1646393360000|2022-03-04 11:29:20|9750.58|9750.58|9750.58|9750.58|9750.58|9750.58|9750.58|9750.58|0
1646393370000|2022-03-04 11:29:30|9749|9749|9749.49|9749.49|9749.49|9749.49|9749|9749|0
1646393380000|2022-03-04 11:29:40|9750.12|9750.12|9750.46|9750.46|9750.46|9750.46|9750.12|9750.12|0
1646393390000|2022-03-04 11:29:50|9751.17|9751.17|9751.17|9751.17|9751.17|9751.17|9751.17|9751.17|0
1646393400000|2022-03-04 11:30:00|9750.96|9750.96|9757.37|9757.37|9757.37|9757.37|9750.96|9750.96|0
1646393410000|2022-03-04 11:30:10|9757.51|9757.51|9757.81|9757.81|9757.81|9757.81|9757.37|9757.37|0
1646393420000|2022-03-04 11:30:20|9758.53|9758.53|9760.21|9760.21|9760.21|9760.21|9758.53|9758.53|0
1646393430000|2022-03-04 11:30:30|9759.85|9759.85|9761.56|9761.56|9761.56|9761.56|9759.85|9759.85|0
1646393440000|2022-03-04 11:30:40|9761.12|9761.12|9762.81|9762.81|9762.81|9762.81|9761.12|9761.12|0
1646393450000|2022-03-04 11:30:50|9764.39|9764.39|9763.51|9763.51|9764.39|9764.39|9763.51|9763.51|0
1646393470000|2022-03-04 11:31:10|9763.71|9763.71|9763.71|9763.71|9763.71|9763.71|9763.71|9763.71|0
1646393480000|2022-03-04 11:31:20|9763.11|9763.11|9760.36|9760.36|9763.11|9763.11|9760.36|9760.36|0
1646393490000|2022-03-04 11:31:30|9761.04|9761.04|9759.46|9759.46|9761.04|9761.04|9759.46|9759.46|0
1646393500000|2022-03-04 11:31:40|9760.34|9760.34|9759.2|9759.2|9760.34|9760.34|9759.02|9759.02|0
1646393510000|2022-03-04 11:31:50|9758.79|9758.79|9758.58|9758.58|9758.86|9758.86|9758.12|9758.12|0
1646393520000|2022-03-04 11:32:00|9759.02|9759.02|9759.47|9759.47|9759.47|9759.47|9759.02|9759.02|0
1646393530000|2022-03-04 11:32:10|9759.04|9759.04|9759.04|9759.04|9759.04|9759.04|9759.04|9759.04|0
1646393540000|2022-03-04 11:32:20|9759.79|9759.79|9759.79|9759.79|9759.79|9759.79|9759.79|9759.79|0
1646393550000|2022-03-04 11:32:30|9759.58|9759.58|9759.92|9759.92|9759.92|9759.92|9759.48|9759.48|0
1646393560000|2022-03-04 11:32:40|9759.7|9759.7|9760.33|9760.33|9760.33|9760.33|9759.7|9759.7|0
1646393570000|2022-03-04 11:32:50|9760.98|9760.98|9760.98|9760.98|9760.98|9760.98|9760.53|9760.53|0
1646393580000|2022-03-04 11:33:00|9760.79|9760.79|9760.94|9760.94|9761.12|9761.12|9760.22|9760.22|0
1646393590000|2022-03-04 11:33:10|9760.57|9760.57|9758.2|9758.2|9760.57|9760.57|9758.2|9758.2|0
1646393600000|2022-03-04 11:33:20|9757.99|9757.99|9757.76|9757.76|9757.99|9757.99|9757.76|9757.76|0
1646393610000|2022-03-04 11:33:30|9759.34|9759.34|9758.55|9758.55|9759.34|9759.34|9758.55|9758.55|0
1646393620000|2022-03-04 11:33:40|9758.78|9758.78|9758.05|9758.05|9758.78|9758.78|9757.9|9757.9|0
1646393630000|2022-03-04 11:33:50|9758.8|9758.8|9763.63|9763.63|9763.63|9763.63|9758.8|9758.8|0
1646393640000|2022-03-04 11:34:00|9763.71|9763.71|9763.33|9763.33|9763.71|9763.71|9763.33|9763.33|0
1646393650000|2022-03-04 11:34:10|9763.67|9763.67|9763.23|9763.23|9763.85|9763.85|9763.23|9763.23|0
1646393660000|2022-03-04 11:34:20|9762.98|9762.98|9763.68|9763.68|9763.68|9763.68|9762.98|9762.98|0
1646393670000|2022-03-04 11:34:30|9763.45|9763.45|9763.52|9763.52|9763.52|9763.52|9763.02|9763.02|0
1646393680000|2022-03-04 11:34:40|9763.45|9763.45|9763.88|9763.88|9763.88|9763.88|9763.45|9763.45|0
1646393690000|2022-03-04 11:34:50|9763.45|9763.45|9763.65|9763.65|9763.66|9763.66|9763.22|9763.22|0
1646393700000|2022-03-04 11:35:00|9762.89|9762.89|9760.34|9760.34|9762.89|9762.89|9760.34|9760.34|0
1646393710000|2022-03-04 11:35:10|9761.34|9761.34|9762.25|9762.25|9762.25|9762.25|9761.09|9761.09|0
1646393720000|2022-03-04 11:35:20|9761.46|9761.46|9762.02|9762.02|9762.02|9762.02|9761.46|9761.46|0
1646393730000|2022-03-04 11:35:30|9761.65|9761.65|9762.64|9762.64|9762.64|9762.64|9761.65|9761.65|0
1646393740000|2022-03-04 11:35:40|9762.46|9762.46|9762.09|9762.09|9762.46|9762.46|9762.09|9762.09|0
1646393750000|2022-03-04 11:35:50|9761.72|9761.72|9761.54|9761.54|9761.72|9761.72|9761.54|9761.54|0
1646393760000|2022-03-04 11:36:00|9761.68|9761.68|9760.93|9760.93|9761.68|9761.68|9760.8|9760.8|0
1646393770000|2022-03-04 11:36:10|9761.49|9761.49|9761.49|9761.49|9761.49|9761.49|9761.49|9761.49|0
1646393780000|2022-03-04 11:36:20|9762.38|9762.38|9762.12|9762.12|9762.38|9762.38|9762.12|9762.12|0
1646393790000|2022-03-04 11:36:30|9762.37|9762.37|9763.21|9763.21|9763.21|9763.21|9762.37|9762.37|0
1646393800000|2022-03-04 11:36:40|9763|9763|9763.14|9763.14|9763.14|9763.14|9763|9763|0
1646393810000|2022-03-04 11:36:50|9762.7|9762.7|9762.7|9762.7|9762.7|9762.7|9762.7|9762.7|0
1646393820000|2022-03-04 11:37:00|9762.57|9762.57|9762.57|9762.57|9762.57|9762.57|9762.57|9762.57|0
1646393840000|2022-03-04 11:37:20|9763.03|9763.03|9763.13|9763.13|9763.13|9763.13|9762.25|9762.25|0
1646393850000|2022-03-04 11:37:30|9763.32|9763.32|9763.21|9763.21|9763.32|9763.32|9763.21|9763.21|0
1646393870000|2022-03-04 11:37:50|9763.59|9763.59|9763.59|9763.59|9763.59|9763.59|9763.59|9763.59|0
1646393880000|2022-03-04 11:38:00|9762.48|9762.48|9761.51|9761.51|9762.48|9762.48|9761.14|9761.14|0
1646393890000|2022-03-04 11:38:10|9761.33|9761.33|9761.27|9761.27|9761.91|9761.91|9760.25|9760.25|0
1646393900000|2022-03-04 11:38:20|9761.53|9761.53|9763.34|9763.34|9763.78|9763.78|9761.53|9761.53|0
1646393910000|2022-03-04 11:38:30|9764.22|9764.22|9765.83|9765.83|9765.83|9765.83|9764.22|9764.22|0
1646393920000|2022-03-04 11:38:40|9766.06|9766.06|9766.96|9766.96|9766.96|9766.96|9766.06|9766.06|0
1646393930000|2022-03-04 11:38:50|9768.04|9768.04|9767.81|9767.81|9768.04|9768.04|9767.81|9767.81|0
1646393940000|2022-03-04 11:39:00|9767.68|9767.68|9770.85|9770.85|9770.85|9770.85|9767.68|9767.68|0
1646393950000|2022-03-04 11:39:10|9770.55|9770.55|9770.39|9770.39|9771.27|9771.27|9770.39|9770.39|0
1646393960000|2022-03-04 11:39:20|9770.17|9770.17|9769.11|9769.11|9770.41|9770.41|9769.11|9769.11|0
1646393970000|2022-03-04 11:39:30|9769.55|9769.55|9769.93|9769.93|9769.93|9769.93|9769.55|9769.55|0
1646393980000|2022-03-04 11:39:40|9769.43|9769.43|9769.43|9769.43|9769.43|9769.43|9769.43|9769.43|0
1646393990000|2022-03-04 11:39:50|9769.64|9769.64|9769.64|9769.64|9769.64|9769.64|9769.64|9769.64|0
1646394000000|2022-03-04 11:40:00|9769.43|9769.43|9769.43|9769.43|9769.43|9769.43|9769.43|9769.43|0
1646394010000|2022-03-04 11:40:10|9770.31|9770.31|9770.75|9770.75|9770.75|9770.75|9770.31|9770.31|0
1646394030000|2022-03-04 11:40:30|9771.32|9771.32|9771.32|9771.32|9771.32|9771.32|9771.32|9771.32|0
1646394040000|2022-03-04 11:40:40|9771.39|9771.39|9771.39|9771.39|9771.39|9771.39|9771.39|9771.39|0
1646394050000|2022-03-04 11:40:50|9770.95|9770.95|9770.27|9770.27|9770.95|9770.95|9770.27|9770.27|0
1646394060000|2022-03-04 11:41:00|9770.09|9770.09|9772.66|9772.66|9772.66|9772.66|9770.09|9770.09|0
1646394070000|2022-03-04 11:41:10|9772.42|9772.42|9772.42|9772.42|9772.66|9772.66|9772.42|9772.42|0
1646394080000|2022-03-04 11:41:20|9772.61|9772.61|9771.91|9771.91|9772.61|9772.61|9771.91|9771.91|0
1646394090000|2022-03-04 11:41:30|9771.45|9771.45|9770.85|9770.85|9771.45|9771.45|9770.85|9770.85|0
1646394100000|2022-03-04 11:41:40|9770.67|9770.67|9771.15|9771.15|9771.15|9771.15|9770.23|9770.23|0
1646394110000|2022-03-04 11:41:50|9771.78|9771.78|9772.07|9772.07|9772.07|9772.07|9771.35|9771.35|0
1646394120000|2022-03-04 11:42:00|9771.84|9771.84|9774.21|9774.21|9774.66|9774.66|9771.84|9771.84|0
1646394130000|2022-03-04 11:42:10|9774.71|9774.71|9773.11|9773.11|9774.71|9774.71|9773.11|9773.11|0
1646394140000|2022-03-04 11:42:20|9773.29|9773.29|9769.82|9769.82|9773.29|9773.29|9769.82|9769.82|0
1646394150000|2022-03-04 11:42:30|9770.05|9770.05|9770.05|9770.05|9770.05|9770.05|9770.05|9770.05|0
1646394160000|2022-03-04 11:42:40|9769.61|9769.61|9769.61|9769.61|9769.61|9769.61|9769.61|9769.61|0
1646394170000|2022-03-04 11:42:50|9769.81|9769.81|9769.37|9769.37|9769.81|9769.81|9769.37|9769.37|0
1646394180000|2022-03-04 11:43:00|9769.47|9769.47|9770.09|9770.09|9770.09|9770.09|9769.21|9769.21|0
1646394190000|2022-03-04 11:43:10|9770.91|9770.91|9772.55|9772.55|9772.55|9772.55|9770.91|9770.91|0
1646394200000|2022-03-04 11:43:20|9773.09|9773.09|9773.43|9773.43|9773.57|9773.57|9773.09|9773.09|0
1646394210000|2022-03-04 11:43:30|9770.87|9770.87|9770.5|9770.5|9771.11|9771.11|9770.5|9770.5|0
1646394220000|2022-03-04 11:43:40|9770.06|9770.06|9769.69|9769.69|9770.13|9770.13|9769.69|9769.69|0
1646394230000|2022-03-04 11:43:50|9769.92|9769.92|9769.92|9769.92|9769.92|9769.92|9769.92|9769.92|0
1646394240000|2022-03-04 11:44:00|9769.86|9769.86|9770|9770|9770|9770|9769.86|9769.86|0
1646394250000|2022-03-04 11:44:10|9769.87|9769.87|9769.87|9769.87|9769.87|9769.87|9769.87|9769.87|0
1646394260000|2022-03-04 11:44:20|9770.75|9770.75|9771.12|9771.12|9771.12|9771.12|9770.75|9770.75|0
1646394280000|2022-03-04 11:44:40|9770.68|9770.68|9770.24|9770.24|9770.68|9770.68|9770.24|9770.24|0
1646394290000|2022-03-04 11:44:50|9770.03|9770.03|9770.24|9770.24|9770.24|9770.24|9770.03|9770.03|0
1646394300000|2022-03-04 11:45:00|9770.67|9770.67|9770.67|9770.67|9770.67|9770.67|9770.67|9770.67|0
1646394310000|2022-03-04 11:45:10|9770.88|9770.88|9767.8|9767.8|9770.88|9770.88|9767.8|9767.8|0
1646394320000|2022-03-04 11:45:20|9767.67|9767.67|9767.67|9767.67|9767.67|9767.67|9767.67|9767.67|0
1646394330000|2022-03-04 11:45:30|9767.44|9767.44|9768.24|9768.24|9768.24|9768.24|9766.75|9766.75|0
1646394340000|2022-03-04 11:45:40|9767.45|9767.45|9767|9767|9768.33|9768.33|9767|9767|0
1646394350000|2022-03-04 11:45:50|9766.87|9766.87|9766.95|9766.95|9767.18|9767.18|9766.55|9766.55|0
1646394360000|2022-03-04 11:46:00|9767.39|9767.39|9768.33|9768.33|9768.33|9768.33|9766.76|9766.76|0
1646394370000|2022-03-04 11:46:10|9768.6|9768.6|9767.72|9767.72|9768.6|9768.6|9767.72|9767.72|0
1646394380000|2022-03-04 11:46:20|9768.03|9768.03|9767.74|9767.74|9768.03|9768.03|9767.74|9767.74|0
1646394390000|2022-03-04 11:46:30|9766.85|9766.85|9766.16|9766.16|9766.85|9766.85|9766.16|9766.16|0
1646394400000|2022-03-04 11:46:40|9766.62|9766.62|9766.16|9766.16|9766.62|9766.62|9766.16|9766.16|0
1646394410000|2022-03-04 11:46:50|9766.57|9766.57|9765.78|9765.78|9766.57|9766.57|9765.78|9765.78|0
1646394420000|2022-03-04 11:47:00|9765.86|9765.86|9767.42|9767.42|9767.42|9767.42|9765.86|9765.86|0
1646394430000|2022-03-04 11:47:10|9767.25|9767.25|9765.84|9765.84|9767.25|9767.25|9765.84|9765.84|0
1646394440000|2022-03-04 11:47:20|9765.05|9765.05|9763.56|9763.56|9765.05|9765.05|9763.3|9763.3|0
1646394450000|2022-03-04 11:47:30|9763.1|9763.1|9763.1|9763.1|9763.1|9763.1|9763.1|9763.1|0
1646394460000|2022-03-04 11:47:40|9764.01|9764.01|9764.17|9764.17|9764.17|9764.17|9764.01|9764.01|0
1646394480000|2022-03-04 11:48:00|9765.43|9765.43|9766.68|9766.68|9766.68|9766.68|9765.43|9765.43|0
1646394490000|2022-03-04 11:48:10|9767.31|9767.31|9767.89|9767.89|9768.3|9768.3|9767.31|9767.31|0
1646394500000|2022-03-04 11:48:20|9767.45|9767.45|9767.22|9767.22|9767.45|9767.45|9767.22|9767.22|0
1646394510000|2022-03-04 11:48:30|9767.63|9767.63|9767.06|9767.06|9767.63|9767.63|9766.75|9766.75|0
1646394520000|2022-03-04 11:48:40|9767.26|9767.26|9768.05|9768.05|9768.05|9768.05|9767.26|9767.26|0
1646394530000|2022-03-04 11:48:50|9767.65|9767.65|9770.45|9770.45|9770.45|9770.45|9767.65|9767.65|0
1646394540000|2022-03-04 11:49:00|9769.8|9769.8|9769.8|9769.8|9769.8|9769.8|9769.8|9769.8|0
1646394550000|2022-03-04 11:49:10|9769.36|9769.36|9769.36|9769.36|9769.36|9769.36|9769.36|9769.36|0
1646394560000|2022-03-04 11:49:20|9769.05|9769.05|9766.98|9766.98|9769.05|9769.05|9766.75|9766.75|0
1646394570000|2022-03-04 11:49:30|9766.79|9766.79|9766.79|9766.79|9766.79|9766.79|9766.79|9766.79|0
1646394580000|2022-03-04 11:49:40|9766.56|9766.56|9765.14|9765.14|9766.56|9766.56|9765.01|9765.01|0
1646394590000|2022-03-04 11:49:50|9764.99|9764.99|9764.66|9764.66|9764.99|9764.99|9764.66|9764.66|0
1646394600000|2022-03-04 11:50:00|9765.6|9765.6|9765.67|9765.67|9765.67|9765.67|9765.36|9765.36|0
1646394610000|2022-03-04 11:50:10|9765.46|9765.46|9765.13|9765.13|9765.68|9765.68|9765.13|9765.13|0
1646394620000|2022-03-04 11:50:20|9763.54|9763.54|9763.35|9763.35|9763.54|9763.54|9763.35|9763.35|0
1646394630000|2022-03-04 11:50:30|9762.82|9762.82|9762.48|9762.48|9762.82|9762.82|9762.48|9762.48|0
1646394640000|2022-03-04 11:50:40|9762.18|9762.18|9761.96|9761.96|9762.18|9762.18|9761.75|9761.75|0
1646394660000|2022-03-04 11:51:00|9761.65|9761.65|9762.9|9762.9|9762.9|9762.9|9760.39|9760.39|0
1646394670000|2022-03-04 11:51:10|9763.08|9763.08|9763.08|9763.08|9763.08|9763.08|9763.08|9763.08|0
1646394680000|2022-03-04 11:51:20|9762.53|9762.53|9762.53|9762.53|9762.53|9762.53|9762.53|9762.53|0
1646394690000|2022-03-04 11:51:30|9762.37|9762.37|9762.54|9762.54|9762.54|9762.54|9762.22|9762.22|0
1646394700000|2022-03-04 11:51:40|9763|9763|9762.31|9762.31|9763|9763|9762.31|9762.31|0
1646394710000|2022-03-04 11:51:50|9762.54|9762.54|9764.46|9764.46|9764.46|9764.46|9762.54|9762.54|0
1646394720000|2022-03-04 11:52:00|9764.92|9764.92|9764.23|9764.23|9764.92|9764.92|9764.23|9764.23|0
1646394730000|2022-03-04 11:52:10|9763.91|9763.91|9763.6|9763.6|9763.91|9763.91|9763.6|9763.6|0
1646394740000|2022-03-04 11:52:20|9764.06|9764.06|9763.88|9763.88|9764.06|9764.06|9763.88|9763.88|0
1646394750000|2022-03-04 11:52:30|9764.06|9764.06|9764.06|9764.06|9764.06|9764.06|9764.06|9764.06|0
1646394760000|2022-03-04 11:52:40|9763.43|9763.43|9764.06|9764.06|9764.06|9764.06|9763.43|9763.43|0
1646394780000|2022-03-04 11:53:00|9763.43|9763.43|9764.6|9764.6|9764.6|9764.6|9763.43|9763.43|0
1646394790000|2022-03-04 11:53:10|9764.51|9764.51|9763.84|9763.84|9764.51|9764.51|9763.84|9763.84|0
1646394800000|2022-03-04 11:53:20|9765.16|9765.16|9769.76|9769.76|9769.76|9769.76|9765.16|9765.16|0
1646394820000|2022-03-04 11:53:40|9770.01|9770.01|9770.01|9770.01|9770.01|9770.01|9770.01|9770.01|0
1646394830000|2022-03-04 11:53:50|9770.32|9770.32|9770.32|9770.32|9770.32|9770.32|9770.32|9770.32|0
1646394840000|2022-03-04 11:54:00|9769.88|9769.88|9770.64|9770.64|9770.64|9770.64|9769.88|9769.88|0
1646394850000|2022-03-04 11:54:10|9771.02|9771.02|9770.52|9770.52|9771.34|9771.34|9770.52|9770.52|0
1646394870000|2022-03-04 11:54:30|9770.29|9770.29|9770.29|9770.29|9770.29|9770.29|9770.29|9770.29|0
1646394880000|2022-03-04 11:54:40|9770.84|9770.84|9769.49|9769.49|9770.98|9770.98|9769.49|9769.49|0
1646394890000|2022-03-04 11:54:50|9769.05|9769.05|9769.27|9769.27|9769.27|9769.27|9769.05|9769.05|0
1646394900000|2022-03-04 11:55:00|9768.71|9768.71|9768.66|9768.66|9768.89|9768.89|9768.58|9768.58|0
1646394910000|2022-03-04 11:55:10|9768.55|9768.55|9765.76|9765.76|9768.55|9768.55|9765.34|9765.34|0
1646394920000|2022-03-04 11:55:20|9765.4|9765.4|9759.23|9759.23|9765.4|9765.4|9759.23|9759.23|0
1646394930000|2022-03-04 11:55:30|9759.31|9759.31|9757.71|9757.71|9759.31|9759.31|9757.71|9757.71|0
1646394940000|2022-03-04 11:55:40|9758.15|9758.15|9757.99|9757.99|9758.15|9758.15|9757.99|9757.99|0
1646394950000|2022-03-04 11:55:50|9757.44|9757.44|9757.44|9757.44|9757.44|9757.44|9757.44|9757.44|0
1646394960000|2022-03-04 11:56:00|9757.62|9757.62|9758.13|9758.13|9758.13|9758.13|9757.62|9757.62|0
1646394970000|2022-03-04 11:56:10|9757.69|9757.69|9756.11|9756.11|9757.69|9757.69|9755.74|9755.74|0
1646394980000|2022-03-04 11:56:20|9757.26|9757.26|9756.82|9756.82|9757.26|9757.26|9756.82|9756.82|0
1646394990000|2022-03-04 11:56:30|9756.75|9756.75|9755.71|9755.71|9758.07|9758.07|9755.71|9755.71|0
1646395000000|2022-03-04 11:56:40|9755.78|9755.78|9755.48|9755.48|9755.78|9755.78|9755.48|9755.48|0
1646395010000|2022-03-04 11:56:50|9755.92|9755.92|9757.43|9757.43|9757.43|9757.43|9755.92|9755.92|0
1646395020000|2022-03-04 11:57:00|9757.66|9757.66|9757.94|9757.94|9757.94|9757.94|9757.66|9757.66|0
1646395040000|2022-03-04 11:57:20|9758.05|9758.05|9756.41|9756.41|9758.05|9758.05|9756.41|9756.41|0
1646395050000|2022-03-04 11:57:30|9755.62|9755.62|9754.45|9754.45|9756.56|9756.56|9754.45|9754.45|0
1646395060000|2022-03-04 11:57:40|9754.1|9754.1|9754.28|9754.28|9754.28|9754.28|9754.1|9754.1|0
1646395070000|2022-03-04 11:57:50|9754.48|9754.48|9754.69|9754.69|9754.69|9754.69|9754.48|9754.48|0
1646395080000|2022-03-04 11:58:00|9754.38|9754.38|9753.93|9753.93|9754.38|9754.38|9753.93|9753.93|0
1646395090000|2022-03-04 11:58:10|9754.25|9754.25|9751.29|9751.29|9754.56|9754.56|9751.29|9751.29|0
1646395100000|2022-03-04 11:58:20|9751.18|9751.18|9747.41|9747.41|9751.18|9751.18|9747.25|9747.25|0
1646395110000|2022-03-04 11:58:30|9747.15|9747.15|9746.16|9746.16|9747.15|9747.15|9746.16|9746.16|0
1646395120000|2022-03-04 11:58:40|9745.96|9745.96|9744.48|9744.48|9745.96|9745.96|9744.48|9744.48|0
1646395130000|2022-03-04 11:58:50|9742.9|9742.9|9745.36|9745.36|9745.36|9745.36|9742.9|9742.9|0
1646395140000|2022-03-04 11:59:00|9745.8|9745.8|9748.62|9748.62|9748.62|9748.62|9745.8|9745.8|0
1646395150000|2022-03-04 11:59:10|9748.18|9748.18|9747.96|9747.96|9748.18|9748.18|9747.96|9747.96|0
1646395160000|2022-03-04 11:59:20|9747.77|9747.77|9747.77|9747.77|9747.77|9747.77|9747.77|9747.77|0
1646395180000|2022-03-04 11:59:40|9747.95|9747.95|9747.94|9747.94|9748.13|9748.13|9747.94|9747.94|0
1646395190000|2022-03-04 11:59:50|9747.73|9747.73|9748.14|9748.14|9748.14|9748.14|9747.73|9747.73|0
1646395200000|2022-03-04 12:00:00|9748.01|9748.01|9749.21|9749.21|9749.22|9749.22|9748.01|9748.01|0
1646395210000|2022-03-04 12:00:10|9749.35|9749.35|9749.35|9749.35|9749.35|9749.35|9749.35|9749.35|0
1646395220000|2022-03-04 12:00:20|9748.91|9748.91|9749.51|9749.51|9749.51|9749.51|9748.91|9748.91|0
1646395230000|2022-03-04 12:00:30|9749.35|9749.35|9749.35|9749.35|9749.35|9749.35|9749.35|9749.35|0
1646395240000|2022-03-04 12:00:40|9748.91|9748.91|9747.25|9747.25|9749.09|9749.09|9747.25|9747.25|0
1646395250000|2022-03-04 12:00:50|9746.93|9746.93|9745.46|9745.46|9746.93|9746.93|9745.46|9745.46|0
1646395260000|2022-03-04 12:01:00|9746.25|9746.25|9745.92|9745.92|9746.25|9746.25|9745.92|9745.92|0
1646395270000|2022-03-04 12:01:10|9745.3|9745.3|9745.49|9745.49|9745.92|9745.92|9745.3|9745.3|0
1646395280000|2022-03-04 12:01:20|9745.66|9745.66|9746.04|9746.04|9746.04|9746.04|9745.66|9745.66|0
1646395290000|2022-03-04 12:01:30|9745.89|9745.89|9744.11|9744.11|9745.89|9745.89|9744.11|9744.11|0
1646395300000|2022-03-04 12:01:40|9743.99|9743.99|9743.99|9743.99|9743.99|9743.99|9743.99|9743.99|0
1646395310000|2022-03-04 12:01:50|9744.11|9744.11|9744.44|9744.44|9744.44|9744.44|9744|9744|0
1646395320000|2022-03-04 12:02:00|9743.79|9743.79|9739.5|9739.5|9744.08|9744.08|9739.5|9739.5|0
1646395330000|2022-03-04 12:02:10|9739.62|9739.62|9737.61|9737.61|9739.62|9739.62|9737.61|9737.61|0
1646395340000|2022-03-04 12:02:20|9737.41|9737.41|9736.31|9736.31|9737.79|9737.79|9736.31|9736.31|0
1646395350000|2022-03-04 12:02:30|9736.09|9736.09|9735.97|9735.97|9736.41|9736.41|9735.9|9735.9|0
1646395360000|2022-03-04 12:02:40|9735.04|9735.04|9734.75|9734.75|9735.04|9735.04|9734.19|9734.19|0
1646395370000|2022-03-04 12:02:50|9734.98|9734.98|9736.18|9736.18|9736.18|9736.18|9734.98|9734.98|0
1646395380000|2022-03-04 12:03:00|9736.48|9736.48|9736.34|9736.34|9736.8|9736.8|9736.34|9736.34|0
1646395390000|2022-03-04 12:03:10|9736.19|9736.19|9735.68|9735.68|9736.19|9736.19|9735.68|9735.68|0
1646395400000|2022-03-04 12:03:20|9735.05|9735.05|9735.05|9735.05|9735.05|9735.05|9735.05|9735.05|0
1646395420000|2022-03-04 12:03:40|9734.83|9734.83|9734.83|9734.83|9734.83|9734.83|9734.83|9734.83|0
1646395430000|2022-03-04 12:03:50|9734.63|9734.63|9734.81|9734.81|9734.81|9734.81|9734.63|9734.63|0
1646395440000|2022-03-04 12:04:00|9735.03|9735.03|9734.19|9734.19|9735.03|9735.03|9734.19|9734.19|0
1646395450000|2022-03-04 12:04:10|9734.42|9734.42|9741.44|9741.44|9741.98|9741.98|9734.42|9734.42|0
1646395460000|2022-03-04 12:04:20|9741.74|9741.74|9740.72|9740.72|9741.74|9741.74|9740.72|9740.72|0
1646395470000|2022-03-04 12:04:30|9741.3|9741.3|9741.56|9741.56|9741.56|9741.56|9741.12|9741.12|0
1646395480000|2022-03-04 12:04:40|9740.67|9740.67|9740.67|9740.67|9740.67|9740.67|9740.67|9740.67|0
1646395490000|2022-03-04 12:04:50|9740.46|9740.46|9740.67|9740.67|9740.67|9740.67|9740.24|9740.24|0
1646395500000|2022-03-04 12:05:00|9740.23|9740.23|9739.69|9739.69|9740.23|9740.23|9739.69|9739.69|0
1646395510000|2022-03-04 12:05:10|9740.88|9740.88|9738.51|9738.51|9740.88|9740.88|9738.51|9738.51|0
1646395520000|2022-03-04 12:05:20|9738.59|9738.59|9738.59|9738.59|9738.59|9738.59|9737.71|9737.71|0
1646395530000|2022-03-04 12:05:30|9738.81|9738.81|9738.45|9738.45|9738.81|9738.81|9738.45|9738.45|0
1646395540000|2022-03-04 12:05:40|9738.63|9738.63|9738.76|9738.76|9738.76|9738.76|9738.49|9738.49|0
1646395550000|2022-03-04 12:05:50|9738.32|9738.32|9738.32|9738.32|9738.32|9738.32|9738.32|9738.32|0
1646395560000|2022-03-04 12:06:00|9738.12|9738.12|9737.87|9737.87|9738.66|9738.66|9737.87|9737.87|0
1646395570000|2022-03-04 12:06:10|9737|9737|9736.45|9736.45|9737|9737|9736.45|9736.45|0
1646395590000|2022-03-04 12:06:30|9738.03|9738.03|9733.78|9733.78|9738.03|9738.03|9733.78|9733.78|0
1646395600000|2022-03-04 12:06:40|9733.04|9733.04|9733.04|9733.04|9733.04|9733.04|9733.04|9733.04|0
1646395610000|2022-03-04 12:06:50|9734.62|9734.62|9734.01|9734.01|9734.62|9734.62|9734.01|9734.01|0
1646395620000|2022-03-04 12:07:00|9733.39|9733.39|9732.63|9732.63|9733.39|9733.39|9732.63|9732.63|0
1646395630000|2022-03-04 12:07:10|9732.19|9732.19|9731.04|9731.04|9732.19|9732.19|9731.04|9731.04|0
1646395650000|2022-03-04 12:07:30|9729.97|9729.97|9727.52|9727.52|9729.97|9729.97|9727.52|9727.52|0
1646395660000|2022-03-04 12:07:40|9727.38|9727.38|9727.38|9727.38|9727.48|9727.48|9727.38|9727.38|0
1646395670000|2022-03-04 12:07:50|9726.63|9726.63|9725.35|9725.35|9726.63|9726.63|9725.03|9725.03|0
1646395680000|2022-03-04 12:08:00|9725.19|9725.19|9723.67|9723.67|9725.81|9725.81|9723.67|9723.67|0
1646395690000|2022-03-04 12:08:10|9723.3|9723.3|9722.22|9722.22|9723.3|9723.3|9722.22|9722.22|0
1646395700000|2022-03-04 12:08:20|9720.64|9720.64|9720.64|9720.64|9720.64|9720.64|9720.46|9720.46|0
1646395710000|2022-03-04 12:08:30|9722.22|9722.22|9721.79|9721.79|9722.22|9722.22|9721.79|9721.79|0
1646395730000|2022-03-04 12:08:50|9720.21|9720.21|9720.21|9720.21|9720.21|9720.21|9720.21|9720.21|0
1646395740000|2022-03-04 12:09:00|9722.58|9722.58|9724.87|9724.87|9724.87|9724.87|9722.58|9722.58|0
1646395750000|2022-03-04 12:09:10|9725.79|9725.79|9725.71|9725.71|9726.36|9726.36|9725.69|9725.69|0
1646395760000|2022-03-04 12:09:20|9725.34|9725.34|9725.25|9725.25|9725.52|9725.52|9725.25|9725.25|0
1646395770000|2022-03-04 12:09:30|9724.81|9724.81|9725.14|9725.14|9725.14|9725.14|9724.81|9724.81|0
1646395780000|2022-03-04 12:09:40|9724.88|9724.88|9725.19|9725.19|9725.19|9725.19|9723.64|9723.64|0
1646395790000|2022-03-04 12:09:50|9724.56|9724.56|9723.71|9723.71|9724.69|9724.69|9723.71|9723.71|0
1646395810000|2022-03-04 12:10:10|9723.26|9723.26|9721.55|9721.55|9723.26|9723.26|9721.34|9721.34|0
1646395820000|2022-03-04 12:10:20|9721.66|9721.66|9721.66|9721.66|9721.66|9721.66|9721.66|9721.66|0
1646395830000|2022-03-04 12:10:30|9722.45|9722.45|9723.06|9723.06|9723.06|9723.06|9722.45|9722.45|0
1646395840000|2022-03-04 12:10:40|9722.11|9722.11|9722.55|9722.55|9722.55|9722.55|9722.11|9722.11|0
1646395850000|2022-03-04 12:10:50|9723.34|9723.34|9723.57|9723.57|9723.57|9723.57|9723.34|9723.34|0
1646395860000|2022-03-04 12:11:00|9722.84|9722.84|9720.11|9720.11|9722.84|9722.84|9720.11|9720.11|0
1646395870000|2022-03-04 12:11:10|9719.85|9719.85|9719.85|9719.85|9719.85|9719.85|9719.85|9719.85|0
1646395880000|2022-03-04 12:11:20|9720.28|9720.28|9720.46|9720.46|9720.46|9720.46|9720.28|9720.28|0
1646395890000|2022-03-04 12:11:30|9718.62|9718.62|9719.16|9719.16|9719.16|9719.16|9718.62|9718.62|0
1646395910000|2022-03-04 12:11:50|9718.93|9718.93|9718.95|9718.95|9719.06|9719.06|9718.83|9718.83|0
1646395920000|2022-03-04 12:12:00|9718.7|9718.7|9719.98|9719.98|9719.98|9719.98|9718.7|9718.7|0
1646395930000|2022-03-04 12:12:10|9720.09|9720.09|9720.2|9720.2|9720.2|9720.2|9720.09|9720.09|0
1646395940000|2022-03-04 12:12:20|9721.08|9721.08|9721.49|9721.49|9721.9|9721.9|9721.08|9721.08|0
1646395950000|2022-03-04 12:12:30|9721.05|9721.05|9721.05|9721.05|9721.05|9721.05|9721.05|9721.05|0
1646395960000|2022-03-04 12:12:40|9720.71|9720.71|9721|9721|9721.21|9721.21|9720.71|9720.71|0
1646395970000|2022-03-04 12:12:50|9720.67|9720.67|9721|9721|9721|9721|9720.67|9720.67|0
1646395980000|2022-03-04 12:13:00|9720.92|9720.92|9713.79|9713.79|9720.92|9720.92|9713.79|9713.79|0
1646395990000|2022-03-04 12:13:10|9713.86|9713.86|9713.65|9713.65|9713.86|9713.86|9713.65|9713.65|0
1646396000000|2022-03-04 12:13:20|9713.29|9713.29|9712.6|9712.6|9713.29|9713.29|9712.6|9712.6|0
1646396010000|2022-03-04 12:13:30|9711.99|9711.99|9713.74|9713.74|9713.74|9713.74|9711.99|9711.99|0
1646396020000|2022-03-04 12:13:40|9713.41|9713.41|9712.88|9712.88|9713.51|9713.51|9712.88|9712.88|0
1646396030000|2022-03-04 12:13:50|9712.44|9712.44|9710.88|9710.88|9712.44|9712.44|9710.88|9710.88|0
1646396040000|2022-03-04 12:14:00|9710.63|9710.63|9710.02|9710.02|9710.63|9710.63|9709.84|9709.84|0
1646396050000|2022-03-04 12:14:10|9709.23|9709.23|9709.23|9709.23|9709.23|9709.23|9709.23|9709.23|0
1646396060000|2022-03-04 12:14:20|9708.53|9708.53|9708.53|9708.53|9708.53|9708.53|9708.53|9708.53|0
1646396100000|2022-03-04 12:15:00|9708.16|9708.16|9708.32|9708.32|9708.41|9708.41|9708.16|9708.16|0
1646396110000|2022-03-04 12:15:10|9708.44|9708.44|9709.98|9709.98|9710.16|9710.16|9708.44|9708.44|0
1646396120000|2022-03-04 12:15:20|9710.42|9710.42|9710.66|9710.66|9711|9711|9710.42|9710.42|0
1646396140000|2022-03-04 12:15:40|9710.32|9710.32|9714.26|9714.26|9714.33|9714.33|9710.32|9710.32|0
1646396160000|2022-03-04 12:16:00|9715|9715|9720.12|9720.12|9720.4|9720.4|9715|9715|0
1646396170000|2022-03-04 12:16:10|9720.3|9720.3|9721.95|9721.95|9721.95|9721.95|9720.3|9720.3|0
1646396180000|2022-03-04 12:16:20|9722.31|9722.31|9721.23|9721.23|9722.31|9722.31|9721.23|9721.23|0
1646396190000|2022-03-04 12:16:30|9720.88|9720.88|9720.7|9720.7|9720.88|9720.88|9720.7|9720.7|0
1646396200000|2022-03-04 12:16:40|9721.18|9721.18|9721.11|9721.11|9721.18|9721.18|9721.11|9721.11|0
1646396210000|2022-03-04 12:16:50|9721.55|9721.55|9721.55|9721.55|9721.55|9721.55|9721.55|9721.55|0
1646396220000|2022-03-04 12:17:00|9721.24|9721.24|9720.8|9720.8|9721.24|9721.24|9720.8|9720.8|0
1646396230000|2022-03-04 12:17:10|9720.58|9720.58|9722.08|9722.08|9722.08|9722.08|9720.58|9720.58|0
1646396240000|2022-03-04 12:17:20|9721.19|9721.19|9721.19|9721.19|9721.19|9721.19|9721.19|9721.19|0
1646396250000|2022-03-04 12:17:30|9720.89|9720.89|9720|9720|9721.58|9721.58|9720|9720|0
1646396260000|2022-03-04 12:17:40|9720.23|9720.23|9719.86|9719.86|9720.91|9720.91|9719.86|9719.86|0
1646396270000|2022-03-04 12:17:50|9719.6|9719.6|9719.6|9719.6|9719.6|9719.6|9719.6|9719.6|0
1646396280000|2022-03-04 12:18:00|9719.23|9719.23|9718.89|9718.89|9719.27|9719.27|9718.48|9718.48|0
1646396290000|2022-03-04 12:18:10|9718.76|9718.76|9719.22|9719.22|9719.22|9719.22|9718.76|9718.76|0
1646396300000|2022-03-04 12:18:20|9719.59|9719.59|9720.05|9720.05|9720.05|9720.05|9719.59|9719.59|0
1646396310000|2022-03-04 12:18:30|9721.3|9721.3|9720.23|9720.23|9721.3|9721.3|9720.23|9720.23|0
1646396320000|2022-03-04 12:18:40|9720.04|9720.04|9720.04|9720.04|9720.04|9720.04|9720.04|9720.04|0
1646396330000|2022-03-04 12:18:50|9719.59|9719.59|9718.55|9718.55|9719.59|9719.59|9718.55|9718.55|0
1646396340000|2022-03-04 12:19:00|9718.1|9718.1|9718.1|9718.1|9718.1|9718.1|9718.1|9718.1|0
1646396350000|2022-03-04 12:19:10|9717.98|9717.98|9717.98|9717.98|9717.98|9717.98|9717.98|9717.98|0
1646396370000|2022-03-04 12:19:30|9718.2|9718.2|9718.3|9718.3|9718.3|9718.3|9718.2|9718.2|0
1646396380000|2022-03-04 12:19:40|9718.81|9718.81|9718.15|9718.15|9718.81|9718.81|9718.15|9718.15|0
1646396390000|2022-03-04 12:19:50|9717.93|9717.93|9720.38|9720.38|9720.38|9720.38|9717.93|9717.93|0
1646396400000|2022-03-04 12:20:00|9720.61|9720.61|9720.48|9720.48|9720.61|9720.61|9720.48|9720.48|0
1646396410000|2022-03-04 12:20:10|9720.75|9720.75|9721.42|9721.42|9721.42|9721.42|9720.75|9720.75|0
1646396420000|2022-03-04 12:20:20|9722.11|9722.11|9721.67|9721.67|9722.11|9722.11|9720.97|9720.97|0
1646396430000|2022-03-04 12:20:30|9721.22|9721.22|9721.46|9721.46|9721.46|9721.46|9721.22|9721.22|0
1646396450000|2022-03-04 12:20:50|9721.08|9721.08|9720.39|9720.39|9721.08|9721.08|9720.39|9720.39|0
1646396460000|2022-03-04 12:21:00|9721.26|9721.26|9721.26|9721.26|9721.26|9721.26|9721.26|9721.26|0
1646396470000|2022-03-04 12:21:10|9721.03|9721.03|9720.02|9720.02|9721.03|9721.03|9720.02|9720.02|0
1646396480000|2022-03-04 12:21:20|9719.79|9719.79|9718.63|9718.63|9719.79|9719.79|9718.63|9718.63|0
1646396490000|2022-03-04 12:21:30|9717.94|9717.94|9716.18|9716.18|9718.26|9718.26|9716.18|9716.18|0
1646396500000|2022-03-04 12:21:40|9715.98|9715.98|9715.66|9715.66|9715.98|9715.98|9715.66|9715.66|0
1646396510000|2022-03-04 12:21:50|9715.87|9715.87|9715.87|9715.87|9715.87|9715.87|9715.76|9715.76|0
1646396520000|2022-03-04 12:22:00|9716.09|9716.09|9714.86|9714.86|9716.09|9716.09|9714.86|9714.86|0
1646396530000|2022-03-04 12:22:10|9715.29|9715.29|9715.29|9715.29|9715.29|9715.29|9715.29|9715.29|0
1646396540000|2022-03-04 12:22:20|9714.85|9714.85|9714.85|9714.85|9714.85|9714.85|9714.85|9714.85|0
1646396550000|2022-03-04 12:22:30|9714.76|9714.76|9714.76|9714.76|9714.76|9714.76|9714.76|9714.76|0
1646396560000|2022-03-04 12:22:40|9714.08|9714.08|9714.08|9714.08|9714.08|9714.08|9714.08|9714.08|0
1646396570000|2022-03-04 12:22:50|9714.73|9714.73|9714.29|9714.29|9714.73|9714.73|9714.29|9714.29|0
1646396580000|2022-03-04 12:23:00|9714.47|9714.47|9713.91|9713.91|9714.7|9714.7|9713.91|9713.91|0
1646396590000|2022-03-04 12:23:10|9714.25|9714.25|9714.26|9714.26|9714.26|9714.26|9713.82|9713.82|0
1646396610000|2022-03-04 12:23:30|9714.05|9714.05|9713.61|9713.61|9714.05|9714.05|9713.61|9713.61|0
1646396640000|2022-03-04 12:24:00|9713.35|9713.35|9710.86|9710.86|9713.35|9713.35|9710.76|9710.76|0
1646396650000|2022-03-04 12:24:10|9710.73|9710.73|9709.55|9709.55|9710.73|9710.73|9709.55|9709.55|0
1646396660000|2022-03-04 12:24:20|9708.91|9708.91|9708.91|9708.91|9708.91|9708.91|9708.91|9708.91|0
1646396670000|2022-03-04 12:24:30|9709.34|9709.34|9709.34|9709.34|9709.34|9709.34|9709.34|9709.34|0
1646396680000|2022-03-04 12:24:40|9709.52|9709.52|9709.52|9709.52|9709.52|9709.52|9709.52|9709.52|0
1646396690000|2022-03-04 12:24:50|9709.96|9709.96|9709.96|9709.96|9709.96|9709.96|9709.96|9709.96|0
1646396700000|2022-03-04 12:25:00|9710.18|9710.18|9709|9709|9710.18|9710.18|9709|9709|0
1646396710000|2022-03-04 12:25:10|9709.85|9709.85|9710.23|9710.23|9710.23|9710.23|9709.66|9709.66|0
1646396720000|2022-03-04 12:25:20|9709.79|9709.79|9710.02|9710.02|9711.6|9711.6|9709|9709|0
1646396740000|2022-03-04 12:25:40|9710.46|9710.46|9708.8|9708.8|9710.46|9710.46|9708.8|9708.8|0
1646396750000|2022-03-04 12:25:50|9709.24|9709.24|9709.24|9709.24|9709.24|9709.24|9709.24|9709.24|0
1646396760000|2022-03-04 12:26:00|9709.37|9709.37|9709.5|9709.5|9709.98|9709.98|9708.8|9708.8|0
1646396780000|2022-03-04 12:26:20|9709.34|9709.34|9709.22|9709.22|9709.34|9709.34|9709.22|9709.22|0
1646396790000|2022-03-04 12:26:30|9708.92|9708.92|9708.92|9708.92|9708.92|9708.92|9708.92|9708.92|0
1646396800000|2022-03-04 12:26:40|9708.7|9708.7|9708.92|9708.92|9708.92|9708.92|9708.7|9708.7|0
1646396810000|2022-03-04 12:26:50|9708.38|9708.38|9704.71|9704.71|9708.38|9708.38|9704.51|9704.51|0
1646396820000|2022-03-04 12:27:00|9704.99|9704.99|9704.55|9704.55|9704.99|9704.99|9704.55|9704.55|0
1646396830000|2022-03-04 12:27:10|9703.8|9703.8|9702.76|9702.76|9703.8|9703.8|9701.59|9701.59|0
1646396840000|2022-03-04 12:27:20|9701.88|9701.88|9701.52|9701.52|9701.88|9701.88|9701.52|9701.52|0
1646396850000|2022-03-04 12:27:30|9701.07|9701.07|9701|9701|9701.07|9701.07|9701|9701|0
1646396860000|2022-03-04 12:27:40|9700.56|9700.56|9698.93|9698.93|9700.56|9700.56|9698.93|9698.93|0
1646396870000|2022-03-04 12:27:50|9698.79|9698.79|9698.79|9698.79|9698.79|9698.79|9698.79|9698.79|0
1646396880000|2022-03-04 12:28:00|9698.56|9698.56|9698.13|9698.13|9698.67|9698.67|9698.13|9698.13|0
1646396890000|2022-03-04 12:28:10|9697.69|9697.69|9695.8|9695.8|9697.69|9697.69|9695.8|9695.8|0
1646396900000|2022-03-04 12:28:20|9695.57|9695.57|9693.23|9693.23|9695.57|9695.57|9692.91|9692.91|0
1646396910000|2022-03-04 12:28:30|9692.75|9692.75|9692.57|9692.57|9692.75|9692.75|9692.57|9692.57|0
1646396920000|2022-03-04 12:28:40|9691.57|9691.57|9692.01|9692.01|9692.01|9692.01|9691.57|9691.57|0
1646396930000|2022-03-04 12:28:50|9689.64|9689.64|9689.64|9689.64|9689.64|9689.64|9689.64|9689.64|0
1646396940000|2022-03-04 12:29:00|9689.18|9689.18|9687.02|9687.02|9689.18|9689.18|9687.02|9687.02|0
1646396950000|2022-03-04 12:29:10|9686.88|9686.88|9685.77|9685.77|9686.88|9686.88|9685.33|9685.33|0
1646396960000|2022-03-04 12:29:20|9685.33|9685.33|9685.14|9685.14|9685.33|9685.33|9685.14|9685.14|0
1646396980000|2022-03-04 12:29:40|9685.79|9685.79|9688.19|9688.19|9688.66|9688.66|9685.79|9685.79|0
1646396990000|2022-03-04 12:29:50|9689.08|9689.08|9688.72|9688.72|9689.08|9689.08|9688.72|9688.72|0
1646397000000|2022-03-04 12:30:00|9688.53|9688.53|9687.66|9687.66|9688.53|9688.53|9687.66|9687.66|0
1646397010000|2022-03-04 12:30:10|9687.8|9687.8|9688.24|9688.24|9688.24|9688.24|9687.47|9687.47|0
1646397020000|2022-03-04 12:30:20|9688.01|9688.01|9687.81|9687.81|9688.55|9688.55|9687.81|9687.81|0
1646397040000|2022-03-04 12:30:40|9687.73|9687.73|9687.33|9687.33|9687.73|9687.73|9687.33|9687.33|0
1646397050000|2022-03-04 12:30:50|9687.65|9687.65|9687.65|9687.65|9687.65|9687.65|9687.65|9687.65|0
1646397060000|2022-03-04 12:31:00|9687.29|9687.29|9687.29|9687.29|9687.29|9687.29|9687.29|9687.29|0
1646397080000|2022-03-04 12:31:20|9686.83|9686.83|9686.83|9686.83|9686.83|9686.83|9686.83|9686.83|0
1646397090000|2022-03-04 12:31:30|9686.72|9686.72|9686.93|9686.93|9686.93|9686.93|9686.72|9686.72|0
1646397100000|2022-03-04 12:31:40|9687.1|9687.1|9686.66|9686.66|9687.1|9687.1|9686.66|9686.66|0
1646397110000|2022-03-04 12:31:50|9686.57|9686.57|9686.57|9686.57|9686.57|9686.57|9686.57|9686.57|0
1646397120000|2022-03-04 12:32:00|9687.02|9687.02|9687.02|9687.02|9687.02|9687.02|9687.02|9687.02|0
1646397130000|2022-03-04 12:32:10|9686.13|9686.13|9685.85|9685.85|9686.13|9686.13|9685.85|9685.85|0
1646397140000|2022-03-04 12:32:20|9686.28|9686.28|9686.72|9686.72|9686.72|9686.72|9686.28|9686.28|0
1646397150000|2022-03-04 12:32:30|9686.94|9686.94|9690.32|9690.32|9690.32|9690.32|9686.94|9686.94|0
1646397160000|2022-03-04 12:32:40|9688.73|9688.73|9688.41|9688.41|9688.73|9688.73|9688.41|9688.41|0
1646397170000|2022-03-04 12:32:50|9688.77|9688.77|9688.77|9688.77|9688.77|9688.77|9688.77|9688.77|0
1646397180000|2022-03-04 12:33:00|9688.65|9688.65|9689.45|9689.45|9689.45|9689.45|9688.65|9688.65|0
1646397190000|2022-03-04 12:33:10|9689.59|9689.59|9689.01|9689.01|9689.59|9689.59|9689.01|9689.01|0
1646397200000|2022-03-04 12:33:20|9689.36|9689.36|9688.96|9688.96|9689.36|9689.36|9688.88|9688.88|0
1646397210000|2022-03-04 12:33:30|9688.52|9688.52|9688.65|9688.65|9688.65|9688.65|9688.32|9688.32|0
1646397220000|2022-03-04 12:33:40|9689.08|9689.08|9689.08|9689.08|9689.08|9689.08|9689.08|9689.08|0
1646397230000|2022-03-04 12:33:50|9690.67|9690.67|9691.38|9691.38|9691.38|9691.38|9690.22|9690.22|0
1646397240000|2022-03-04 12:34:00|9690.88|9690.88|9690.78|9690.78|9690.88|9690.88|9690|9690|0
1646397250000|2022-03-04 12:34:10|9690.51|9690.51|9690.76|9690.76|9690.76|9690.76|9690.51|9690.51|0
1646397260000|2022-03-04 12:34:20|9690.66|9690.66|9690.87|9690.87|9690.87|9690.87|9690.66|9690.66|0
1646397270000|2022-03-04 12:34:30|9691.5|9691.5|9692.08|9692.08|9692.08|9692.08|9691.5|9691.5|0
1646397280000|2022-03-04 12:34:40|9691.64|9691.64|9691.56|9691.56|9691.64|9691.64|9691.56|9691.56|0
1646397290000|2022-03-04 12:34:50|9691.67|9691.67|9691.7|9691.7|9691.78|9691.78|9691.67|9691.67|0
1646397300000|2022-03-04 12:35:00|9692.58|9692.58|9696.77|9696.77|9696.77|9696.77|9692.58|9692.58|0
1646397310000|2022-03-04 12:35:10|9697.5|9697.5|9698.12|9698.12|9698.3|9698.3|9697.4|9697.4|0
1646397320000|2022-03-04 12:35:20|9699.71|9699.71|9699.65|9699.65|9700.44|9700.44|9699.65|9699.65|0
1646397330000|2022-03-04 12:35:30|9699.82|9699.82|9701.59|9701.59|9702.06|9702.06|9699.82|9699.82|0
1646397340000|2022-03-04 12:35:40|9701.37|9701.37|9702.24|9702.24|9703.74|9703.74|9701.37|9701.37|0
1646397350000|2022-03-04 12:35:50|9701.45|9701.45|9700.19|9700.19|9701.45|9701.45|9700.19|9700.19|0
1646397360000|2022-03-04 12:36:00|9699.83|9699.83|9700.01|9700.01|9700.01|9700.01|9699.83|9699.83|0
1646397370000|2022-03-04 12:36:10|9700.26|9700.26|9700.26|9700.26|9700.26|9700.26|9700.26|9700.26|0
1646397380000|2022-03-04 12:36:20|9700.7|9700.7|9702.15|9702.15|9702.15|9702.15|9700.7|9700.7|0
1646397390000|2022-03-04 12:36:30|9701.98|9701.98|9706.01|9706.01|9706.01|9706.01|9701.98|9701.98|0
1646397410000|2022-03-04 12:36:50|9705.64|9705.64|9705.92|9705.92|9705.92|9705.92|9705.64|9705.64|0
1646397420000|2022-03-04 12:37:00|9705.48|9705.48|9708.73|9708.73|9708.73|9708.73|9705.48|9705.48|0
1646397430000|2022-03-04 12:37:10|9709.61|9709.61|9709.25|9709.25|9709.61|9709.61|9709.25|9709.25|0
1646397440000|2022-03-04 12:37:20|9709.42|9709.42|9709.39|9709.39|9709.73|9709.73|9709.39|9709.39|0
1646397450000|2022-03-04 12:37:30|9709.83|9709.83|9709.44|9709.44|9709.83|9709.83|9709.26|9709.26|0
1646397460000|2022-03-04 12:37:40|9709|9709|9709.18|9709.18|9709.18|9709.18|9709|9709|0
1646397470000|2022-03-04 12:37:50|9709.03|9709.03|9711.15|9711.15|9711.15|9711.15|9709.03|9709.03|0
1646397480000|2022-03-04 12:38:00|9711.45|9711.45|9710.92|9710.92|9711.45|9711.45|9710.04|9710.04|0
1646397490000|2022-03-04 12:38:10|9711.86|9711.86|9711.42|9711.42|9711.86|9711.86|9711.42|9711.42|0
1646397510000|2022-03-04 12:38:30|9712.14|9712.14|9712.31|9712.31|9712.31|9712.31|9712.14|9712.14|0
1646397520000|2022-03-04 12:38:40|9712.52|9712.52|9712.95|9712.95|9712.95|9712.95|9712.52|9712.52|0
1646397530000|2022-03-04 12:38:50|9713.15|9713.15|9713.15|9713.15|9713.15|9713.15|9713.15|9713.15|0
1646397540000|2022-03-04 12:39:00|9713.94|9713.94|9715.49|9715.49|9715.49|9715.49|9713.94|9713.94|0
1646397550000|2022-03-04 12:39:10|9716.23|9716.23|9716.23|9716.23|9716.23|9716.23|9716.23|9716.23|0
1646397570000|2022-03-04 12:39:30|9717.31|9717.31|9717.62|9717.62|9717.62|9717.62|9717.31|9717.31|0
1646397580000|2022-03-04 12:39:40|9717.18|9717.18|9717.79|9717.79|9718.11|9718.11|9717.18|9717.18|0
1646397590000|2022-03-04 12:39:50|9717.33|9717.33|9717.33|9717.33|9717.33|9717.33|9717.33|9717.33|0
1646397600000|2022-03-04 12:40:00|9717.46|9717.46|9717.91|9717.91|9717.91|9717.91|9717.33|9717.33|0
1646397610000|2022-03-04 12:40:10|9718.85|9718.85|9723.57|9723.57|9724.2|9724.2|9718.85|9718.85|0
1646397620000|2022-03-04 12:40:20|9723.35|9723.35|9723.54|9723.54|9723.54|9723.54|9723.35|9723.35|0
1646397630000|2022-03-04 12:40:30|9722.75|9722.75|9720.64|9720.64|9722.75|9722.75|9720.64|9720.64|0
1646397640000|2022-03-04 12:40:40|9721.07|9721.07|9720.38|9720.38|9721.33|9721.33|9720.38|9720.38|0
1646397650000|2022-03-04 12:40:50|9721.01|9721.01|9720.32|9720.32|9721.01|9721.01|9720.32|9720.32|0
1646397660000|2022-03-04 12:41:00|9720.59|9720.59|9719.7|9719.7|9721|9721|9719.7|9719.7|0
1646397670000|2022-03-04 12:41:10|9719.91|9719.91|9719.7|9719.7|9720.13|9720.13|9719.7|9719.7|0
1646397680000|2022-03-04 12:41:20|9719.33|9719.33|9719.89|9719.89|9719.89|9719.89|9719.33|9719.33|0
1646397690000|2022-03-04 12:41:30|9719.1|9719.1|9719.1|9719.1|9719.1|9719.1|9719.1|9719.1|0
1646397710000|2022-03-04 12:41:50|9718.79|9718.79|9718.16|9718.16|9718.79|9718.79|9718.16|9718.16|0
1646397720000|2022-03-04 12:42:00|9717.72|9717.72|9717.72|9717.72|9717.72|9717.72|9717.72|9717.72|0
1646397730000|2022-03-04 12:42:10|9717.28|9717.28|9717.28|9717.28|9717.28|9717.28|9717.28|9717.28|0
1646397740000|2022-03-04 12:42:20|9717.37|9717.37|9717.37|9717.37|9717.37|9717.37|9717.37|9717.37|0
1646397760000|2022-03-04 12:42:40|9718.02|9718.02|9718.9|9718.9|9718.9|9718.9|9718.02|9718.02|0
1646397770000|2022-03-04 12:42:50|9718.02|9718.02|9717.7|9717.7|9718.02|9718.02|9717.7|9717.7|0
1646397780000|2022-03-04 12:43:00|9717.48|9717.48|9717.36|9717.36|9717.48|9717.48|9717.36|9717.36|0
1646397790000|2022-03-04 12:43:10|9718.25|9718.25|9718.25|9718.25|9718.25|9718.25|9718.25|9718.25|0
1646397800000|2022-03-04 12:43:20|9718.89|9718.89|9719.22|9719.22|9720.01|9720.01|9718.89|9718.89|0
1646397810000|2022-03-04 12:43:30|9719.46|9719.46|9718.69|9718.69|9719.64|9719.64|9718.69|9718.69|0
1646397820000|2022-03-04 12:43:40|9719.1|9719.1|9719.37|9719.37|9719.37|9719.37|9719.1|9719.1|0
1646397830000|2022-03-04 12:43:50|9719.51|9719.51|9720.09|9720.09|9720.09|9720.09|9719.47|9719.47|0
1646397840000|2022-03-04 12:44:00|9719.65|9719.65|9720.79|9720.79|9721.23|9721.23|9719.65|9719.65|0
1646397850000|2022-03-04 12:44:10|9720.63|9720.63|9720.19|9720.19|9720.63|9720.63|9720.19|9720.19|0
1646397860000|2022-03-04 12:44:20|9720.53|9720.53|9723.32|9723.32|9723.32|9723.32|9720.53|9720.53|0
1646397870000|2022-03-04 12:44:30|9722.43|9722.43|9722.43|9722.43|9722.43|9722.43|9722.43|9722.43|0
1646397880000|2022-03-04 12:44:40|9722.13|9722.13|9722.13|9722.13|9722.13|9722.13|9722.13|9722.13|0
1646397890000|2022-03-04 12:44:50|9721.7|9721.7|9722.9|9722.9|9722.9|9722.9|9721.39|9721.39|0
1646397900000|2022-03-04 12:45:00|9723.21|9723.21|9724.99|9724.99|9724.99|9724.99|9722.9|9722.9|0
1646397910000|2022-03-04 12:45:10|9725.16|9725.16|9728.25|9728.25|9728.53|9728.53|9725.16|9725.16|0
1646397920000|2022-03-04 12:45:20|9728.7|9728.7|9730.69|9730.69|9730.69|9730.69|9728.29|9728.29|0
1646397930000|2022-03-04 12:45:30|9731.34|9731.34|9730.67|9730.67|9731.41|9731.41|9730.67|9730.67|0
1646397940000|2022-03-04 12:45:40|9731.22|9731.22|9731.22|9731.22|9731.22|9731.22|9731.22|9731.22|0
1646397960000|2022-03-04 12:46:00|9730.83|9730.83|9733.05|9733.05|9733.05|9733.05|9730.19|9730.19|0
1646397970000|2022-03-04 12:46:10|9733.44|9733.44|9734.27|9734.27|9734.27|9734.27|9733.44|9733.44|0
1646397980000|2022-03-04 12:46:20|9734.47|9734.47|9735.72|9735.72|9736.06|9736.06|9734.47|9734.47|0
1646397990000|2022-03-04 12:46:30|9736.32|9736.32|9738.9|9738.9|9739.13|9739.13|9736.32|9736.32|0
1646398000000|2022-03-04 12:46:40|9737.58|9737.58|9735.98|9735.98|9737.58|9737.58|9735.98|9735.98|0
1646398010000|2022-03-04 12:46:50|9736.19|9736.19|9738.43|9738.43|9738.43|9738.43|9736.19|9736.19|0
1646398020000|2022-03-04 12:47:00|9738.87|9738.87|9739.68|9739.68|9739.99|9739.99|9738.87|9738.87|0
1646398030000|2022-03-04 12:47:10|9739.33|9739.33|9739.18|9739.18|9739.33|9739.33|9739|9739|0
1646398050000|2022-03-04 12:47:30|9739.48|9739.48|9738.06|9738.06|9739.48|9739.48|9738.06|9738.06|0
1646398060000|2022-03-04 12:47:40|9737.85|9737.85|9737.85|9737.85|9737.85|9737.85|9737.85|9737.85|0
1646398070000|2022-03-04 12:47:50|9737.63|9737.63|9737.63|9737.63|9737.63|9737.63|9737.63|9737.63|0
1646398080000|2022-03-04 12:48:00|9737.72|9737.72|9738.33|9738.33|9738.33|9738.33|9737.72|9737.72|0
1646398100000|2022-03-04 12:48:20|9738.51|9738.51|9738.89|9738.89|9738.89|9738.89|9738.51|9738.51|0
1646398110000|2022-03-04 12:48:30|9739.09|9739.09|9739.09|9739.09|9739.09|9739.09|9739.09|9739.09|0
1646398120000|2022-03-04 12:48:40|9741.03|9741.03|9740.48|9740.48|9741.82|9741.82|9740.48|9740.48|0
1646398130000|2022-03-04 12:48:50|9740.26|9740.26|9740.08|9740.08|9740.26|9740.26|9740.08|9740.08|0
1646398140000|2022-03-04 12:49:00|9739.85|9739.85|9740.34|9740.34|9740.34|9740.34|9739.85|9739.85|0
1646398160000|2022-03-04 12:49:20|9739.89|9739.89|9740.34|9740.34|9740.34|9740.34|9739.89|9739.89|0
1646398170000|2022-03-04 12:49:30|9740.22|9740.22|9739.99|9739.99|9740.22|9740.22|9739.99|9739.99|0
1646398180000|2022-03-04 12:49:40|9740.43|9740.43|9740.43|9740.43|9740.43|9740.43|9740.43|9740.43|0
1646398190000|2022-03-04 12:49:50|9740.83|9740.83|9742.95|9742.95|9743.28|9743.28|9740.83|9740.83|0
1646398200000|2022-03-04 12:50:00|9742.75|9742.75|9743.89|9743.89|9743.89|9743.89|9742.43|9742.43|0
1646398210000|2022-03-04 12:50:10|9743.7|9743.7|9743.72|9743.72|9744.13|9744.13|9743.7|9743.7|0
1646398220000|2022-03-04 12:50:20|9743.27|9743.27|9743.27|9743.27|9743.27|9743.27|9743.27|9743.27|0
1646398230000|2022-03-04 12:50:30|9741.55|9741.55|9741.55|9741.55|9741.55|9741.55|9741.55|9741.55|0
1646398250000|2022-03-04 12:50:50|9741.19|9741.19|9739.98|9739.98|9741.19|9741.19|9739.98|9739.98|0
1646398260000|2022-03-04 12:51:00|9740.64|9740.64|9740.75|9740.75|9740.75|9740.75|9740.55|9740.55|0
1646398270000|2022-03-04 12:51:10|9739.96|9739.96|9739.17|9739.17|9739.96|9739.96|9738.38|9738.38|0
1646398280000|2022-03-04 12:51:20|9738.87|9738.87|9733.44|9733.44|9738.87|9738.87|9733.44|9733.44|0
1646398290000|2022-03-04 12:51:30|9732.88|9732.88|9731.26|9731.26|9732.88|9732.88|9731.26|9731.26|0
1646398300000|2022-03-04 12:51:40|9730.94|9730.94|9731.81|9731.81|9732.11|9732.11|9730.53|9730.53|0
1646398310000|2022-03-04 12:51:50|9731.61|9731.61|9729.72|9729.72|9731.61|9731.61|9729.72|9729.72|0
1646398320000|2022-03-04 12:52:00|9728.65|9728.65|9728.74|9728.74|9728.74|9728.74|9728.5|9728.5|0
1646398330000|2022-03-04 12:52:10|9728.49|9728.49|9728.42|9728.42|9728.49|9728.49|9728.42|9728.42|0
1646398350000|2022-03-04 12:52:30|9729.21|9729.21|9728.88|9728.88|9729.21|9729.21|9728.88|9728.88|0
1646398370000|2022-03-04 12:52:50|9727.16|9727.16|9727.7|9727.7|9727.7|9727.7|9727.16|9727.16|0
1646398380000|2022-03-04 12:53:00|9728.13|9728.13|9729.41|9729.41|9730.36|9730.36|9728.13|9728.13|0
1646398390000|2022-03-04 12:53:10|9729.85|9729.85|9730.52|9730.52|9730.52|9730.52|9729.85|9729.85|0
1646398400000|2022-03-04 12:53:20|9730.34|9730.34|9730.34|9730.34|9730.34|9730.34|9730.34|9730.34|0
1646398410000|2022-03-04 12:53:30|9730.11|9730.11|9730|9730|9730.11|9730.11|9730|9730|0
1646398420000|2022-03-04 12:53:40|9729.21|9729.21|9728.83|9728.83|9729.21|9729.21|9728.56|9728.56|0
1646398430000|2022-03-04 12:53:50|9728.52|9728.52|9728.52|9728.52|9728.52|9728.52|9728.52|9728.52|0
1646398440000|2022-03-04 12:54:00|9728.42|9728.42|9728.42|9728.42|9728.42|9728.42|9728.42|9728.42|0
1646398450000|2022-03-04 12:54:10|9728.07|9728.07|9728.07|9728.07|9728.07|9728.07|9728.07|9728.07|0
1646398470000|2022-03-04 12:54:30|9727|9727|9727|9727|9727|9727|9727|9727|0
1646398480000|2022-03-04 12:54:40|9726.87|9726.87|9727.75|9727.75|9727.75|9727.75|9726.87|9726.87|0
1646398500000|2022-03-04 12:55:00|9727.53|9727.53|9727.36|9727.36|9727.53|9727.53|9727.36|9727.36|0
1646398510000|2022-03-04 12:55:10|9726.47|9726.47|9728.25|9728.25|9728.25|9728.25|9726.47|9726.47|0
1646398520000|2022-03-04 12:55:20|9727.82|9727.82|9728.76|9728.76|9728.76|9728.76|9727.82|9727.82|0
1646398530000|2022-03-04 12:55:30|9729.01|9729.01|9728.57|9728.57|9729.01|9729.01|9728.57|9728.57|0
1646398540000|2022-03-04 12:55:40|9729.36|9729.36|9729.47|9729.47|9729.47|9729.47|9729.36|9729.36|0
1646398550000|2022-03-04 12:55:50|9729.7|9729.7|9728.76|9728.76|9730.5|9730.5|9728.76|9728.76|0
1646398560000|2022-03-04 12:56:00|9728.89|9728.89|9734.88|9734.88|9734.88|9734.88|9728.89|9728.89|0
1646398570000|2022-03-04 12:56:10|9736.21|9736.21|9736.92|9736.92|9736.92|9736.92|9736.21|9736.21|0
1646398580000|2022-03-04 12:56:20|9737.55|9737.55|9737.55|9737.55|9737.55|9737.55|9737.55|9737.55|0
1646398600000|2022-03-04 12:56:40|9736.66|9736.66|9736.66|9736.66|9736.66|9736.66|9736.66|9736.66|0
1646398610000|2022-03-04 12:56:50|9736.83|9736.83|9736.83|9736.83|9736.83|9736.83|9736.83|9736.83|0
1646398620000|2022-03-04 12:57:00|9737.38|9737.38|9737.38|9737.38|9737.38|9737.38|9737.38|9737.38|0
1646398630000|2022-03-04 12:57:10|9738.45|9738.45|9738.03|9738.03|9738.45|9738.45|9738.03|9738.03|0
1646398640000|2022-03-04 12:57:20|9738.26|9738.26|9738.26|9738.26|9738.26|9738.26|9738.26|9738.26|0
1646398660000|2022-03-04 12:57:40|9737.47|9737.47|9737.47|9737.47|9737.47|9737.47|9737.47|9737.47|0
1646398670000|2022-03-04 12:57:50|9736.75|9736.75|9736.71|9736.71|9736.82|9736.82|9736.57|9736.57|0
1646398690000|2022-03-04 12:58:10|9736.39|9736.39|9732.04|9732.04|9736.39|9736.39|9732.04|9732.04|0
1646398700000|2022-03-04 12:58:20|9731.73|9731.73|9731.88|9731.88|9731.88|9731.88|9731.65|9731.65|0
1646398720000|2022-03-04 12:58:40|9732.67|9732.67|9730.96|9730.96|9732.67|9732.67|9730.96|9730.96|0
1646398740000|2022-03-04 12:59:00|9730.73|9730.73|9729.72|9729.72|9730.73|9730.73|9729.72|9729.72|0
1646398770000|2022-03-04 12:59:30|9729.93|9729.93|9731.82|9731.82|9731.82|9731.82|9729.93|9729.93|0
1646398780000|2022-03-04 12:59:40|9731.96|9731.96|9732.32|9732.32|9732.32|9732.32|9731.96|9731.96|0
1646398790000|2022-03-04 12:59:50|9732.95|9732.95|9733.03|9733.03|9733.35|9733.35|9732.95|9732.95|0
1646398800000|2022-03-04 13:00:00|9733.25|9733.25|9736.27|9736.27|9738.4|9738.4|9733.25|9733.25|0
1646398810000|2022-03-04 13:00:10|9736.07|9736.07|9736.44|9736.44|9736.74|9736.74|9736.07|9736.07|0
1646398820000|2022-03-04 13:00:20|9736.65|9736.65|9737.38|9737.38|9737.38|9737.38|9736.65|9736.65|0
1646398830000|2022-03-04 13:00:30|9737.61|9737.61|9739.73|9739.73|9740.61|9740.61|9737.61|9737.61|0
1646398840000|2022-03-04 13:00:40|9739.94|9739.94|9739.96|9739.96|9740.08|9740.08|9739.94|9739.94|0
1646398850000|2022-03-04 13:00:50|9740.15|9740.15|9740.25|9740.25|9740.25|9740.25|9740.15|9740.15|0
1646398860000|2022-03-04 13:01:00|9740.62|9740.62|9740.8|9740.8|9740.8|9740.8|9740.62|9740.62|0
1646398890000|2022-03-04 13:01:30|9741.34|9741.34|9739.84|9739.84|9741.34|9741.34|9739.76|9739.76|0
1646398900000|2022-03-04 13:01:40|9739.4|9739.4|9740.12|9740.12|9740.12|9740.12|9739.16|9739.16|0
1646398920000|2022-03-04 13:02:00|9740.5|9740.5|9737.84|9737.84|9740.5|9740.5|9737.84|9737.84|0
1646398930000|2022-03-04 13:02:10|9736.33|9736.33|9732.01|9732.01|9736.33|9736.33|9732.01|9732.01|0
1646398940000|2022-03-04 13:02:20|9731.22|9731.22|9730.13|9730.13|9732.01|9732.01|9730.13|9730.13|0
1646398950000|2022-03-04 13:02:30|9729.39|9729.39|9729.39|9729.39|9729.39|9729.39|9729.39|9729.39|0
1646398960000|2022-03-04 13:02:40|9728.81|9728.81|9728.7|9728.7|9728.81|9728.81|9728.7|9728.7|0
1646398970000|2022-03-04 13:02:50|9729.35|9729.35|9729.35|9729.35|9729.35|9729.35|9729.35|9729.35|0
1646398980000|2022-03-04 13:03:00|9729.45|9729.45|9730.05|9730.05|9730.28|9730.28|9729.45|9729.45|0
1646399000000|2022-03-04 13:03:20|9729.52|9729.52|9729.08|9729.08|9729.52|9729.52|9729.08|9729.08|0
1646399020000|2022-03-04 13:03:40|9728.85|9728.85|9726.25|9726.25|9728.85|9728.85|9726.25|9726.25|0
1646399030000|2022-03-04 13:03:50|9726.46|9726.46|9726.12|9726.12|9726.46|9726.46|9726.12|9726.12|0
1646399040000|2022-03-04 13:04:00|9725.81|9725.81|9725.85|9725.85|9725.85|9725.85|9725.62|9725.62|0
1646399050000|2022-03-04 13:04:10|9726.07|9726.07|9726.41|9726.41|9726.41|9726.41|9726.07|9726.07|0
1646399060000|2022-03-04 13:04:20|9727.06|9727.06|9728.44|9728.44|9728.44|9728.44|9726.83|9726.83|0
1646399070000|2022-03-04 13:04:30|9728.33|9728.33|9727.58|9727.58|9728.47|9728.47|9727.58|9727.58|0
1646399090000|2022-03-04 13:04:50|9727.77|9727.77|9729.47|9729.47|9729.47|9729.47|9727.77|9727.77|0
1646399100000|2022-03-04 13:05:00|9729.22|9729.22|9729.36|9729.36|9729.36|9729.36|9729.22|9729.22|0
1646399120000|2022-03-04 13:05:20|9729.82|9729.82|9730.7|9730.7|9730.7|9730.7|9729.82|9729.82|0
1646399130000|2022-03-04 13:05:30|9730.47|9730.47|9729.18|9729.18|9730.47|9730.47|9729.18|9729.18|0
1646399140000|2022-03-04 13:05:40|9729.29|9729.29|9729.29|9729.29|9729.29|9729.29|9729.29|9729.29|0
1646399150000|2022-03-04 13:05:50|9729.51|9729.51|9729.51|9729.51|9729.51|9729.51|9729.51|9729.51|0
1646399160000|2022-03-04 13:06:00|9729.69|9729.69|9729.08|9729.08|9729.91|9729.91|9729.08|9729.08|0
1646399170000|2022-03-04 13:06:10|9728.96|9728.96|9728.96|9728.96|9728.96|9728.96|9728.96|9728.96|0
1646399180000|2022-03-04 13:06:20|9729.39|9729.39|9729.62|9729.62|9729.62|9729.62|9729.39|9729.39|0
1646399190000|2022-03-04 13:06:30|9730.08|9730.08|9729.96|9729.96|9730.08|9730.08|9729.96|9729.96|0
1646399200000|2022-03-04 13:06:40|9730.59|9730.59|9730.59|9730.59|9730.59|9730.59|9730.59|9730.59|0
1646399210000|2022-03-04 13:06:50|9731.38|9731.38|9733.05|9733.05|9733.05|9733.05|9731.38|9731.38|0
1646399220000|2022-03-04 13:07:00|9733.16|9733.16|9732.37|9732.37|9733.16|9733.16|9732.37|9732.37|0
1646399230000|2022-03-04 13:07:10|9732.73|9732.73|9732.97|9732.97|9732.97|9732.97|9732.73|9732.73|0
1646399240000|2022-03-04 13:07:20|9733.4|9733.4|9733.4|9733.4|9733.4|9733.4|9733.4|9733.4|0
1646399250000|2022-03-04 13:07:30|9733.63|9733.63|9734.06|9734.06|9734.42|9734.42|9733.63|9733.63|0
1646399260000|2022-03-04 13:07:40|9733.61|9733.61|9733.69|9733.69|9734.57|9734.57|9733.61|9733.61|0
1646399270000|2022-03-04 13:07:50|9733.47|9733.47|9733.47|9733.47|9733.47|9733.47|9733.47|9733.47|0
1646399280000|2022-03-04 13:08:00|9733.85|9733.85|9733.92|9733.92|9733.92|9733.92|9733.85|9733.85|0
1646399290000|2022-03-04 13:08:10|9734.38|9734.38|9735.86|9735.86|9735.86|9735.86|9734.38|9734.38|0
1646399310000|2022-03-04 13:08:30|9735.42|9735.42|9735.42|9735.42|9735.42|9735.42|9735.42|9735.42|0
1646399330000|2022-03-04 13:08:50|9735.31|9735.31|9734.43|9734.43|9735.31|9735.31|9734.43|9734.43|0
1646399340000|2022-03-04 13:09:00|9734.21|9734.21|9733.64|9733.64|9734.21|9734.21|9733.64|9733.64|0
1646399350000|2022-03-04 13:09:10|9733.52|9733.52|9733.6|9733.6|9733.6|9733.6|9733.09|9733.09|0
1646399370000|2022-03-04 13:09:30|9733.95|9733.95|9733.95|9733.95|9733.95|9733.95|9733.95|9733.95|0
1646399380000|2022-03-04 13:09:40|9733.72|9733.72|9733.42|9733.42|9733.72|9733.72|9733.42|9733.42|0
1646399410000|2022-03-04 13:10:10|9732.82|9732.82|9733.62|9733.62|9733.62|9733.62|9732.82|9732.82|0
1646399420000|2022-03-04 13:10:20|9733.02|9733.02|9736.53|9736.53|9736.53|9736.53|9733.02|9733.02|0
1646399430000|2022-03-04 13:10:30|9737.32|9737.32|9737.79|9737.79|9737.79|9737.79|9737.32|9737.32|0
1646399440000|2022-03-04 13:10:40|9738.44|9738.44|9738.42|9738.42|9738.86|9738.86|9738.42|9738.42|0
1646399450000|2022-03-04 13:10:50|9737.95|9737.95|9737.51|9737.51|9737.95|9737.95|9737.51|9737.51|0
1646399460000|2022-03-04 13:11:00|9737.2|9737.2|9737.88|9737.88|9737.88|9737.88|9737.2|9737.2|0
1646399470000|2022-03-04 13:11:10|9738.21|9738.21|9738.21|9738.21|9738.21|9738.21|9738.21|9738.21|0
1646399480000|2022-03-04 13:11:20|9737.56|9737.56|9738.21|9738.21|9738.21|9738.21|9737.56|9737.56|0
1646399490000|2022-03-04 13:11:30|9738.65|9738.65|9738.56|9738.56|9738.65|9738.65|9738.09|9738.09|0
1646399500000|2022-03-04 13:11:40|9739.24|9739.24|9739.24|9739.24|9739.24|9739.24|9739.24|9739.24|0
1646399510000|2022-03-04 13:11:50|9739.02|9739.02|9739.46|9739.46|9739.46|9739.46|9739.02|9739.02|0
1646399520000|2022-03-04 13:12:00|9739.65|9739.65|9739.19|9739.19|9739.88|9739.88|9739.19|9739.19|0
1646399530000|2022-03-04 13:12:10|9738.94|9738.94|9738.94|9738.94|9738.94|9738.94|9738.94|9738.94|0
1646399540000|2022-03-04 13:12:20|9738.74|9738.74|9738.31|9738.31|9738.74|9738.74|9738.31|9738.31|0
1646399550000|2022-03-04 13:12:30|9738|9738|9737.12|9737.12|9738|9738|9737.12|9737.12|0
1646399560000|2022-03-04 13:12:40|9737.91|9737.91|9737.24|9737.24|9737.91|9737.91|9737.24|9737.24|0
1646399570000|2022-03-04 13:12:50|9737.04|9737.04|9736.83|9736.83|9737.04|9737.04|9736.83|9736.83|0
1646399580000|2022-03-04 13:13:00|9736.49|9736.49|9736.49|9736.49|9736.49|9736.49|9736.49|9736.49|0
1646399620000|2022-03-04 13:13:40|9736.29|9736.29|9736.29|9736.29|9736.29|9736.29|9736.29|9736.29|0
1646399630000|2022-03-04 13:13:50|9736.47|9736.47|9737.89|9737.89|9737.89|9737.89|9736.47|9736.47|0
1646399640000|2022-03-04 13:14:00|9738.26|9738.26|9739.19|9739.19|9739.19|9739.19|9738.04|9738.04|0
1646399650000|2022-03-04 13:14:10|9739.63|9739.63|9739.86|9739.86|9739.86|9739.86|9739.63|9739.63|0
1646399660000|2022-03-04 13:14:20|9740.09|9740.09|9740.09|9740.09|9740.09|9740.09|9740.09|9740.09|0
1646399670000|2022-03-04 13:14:30|9740.01|9740.01|9740.82|9740.82|9741.74|9741.74|9740.01|9740.01|0
1646399680000|2022-03-04 13:14:40|9741.42|9741.42|9741.15|9741.15|9741.42|9741.42|9741.15|9741.15|0
1646399690000|2022-03-04 13:14:50|9740.68|9740.68|9742.99|9742.99|9742.99|9742.99|9740.33|9740.33|0
1646399720000|2022-03-04 13:15:20|9742.8|9742.8|9742.8|9742.8|9742.8|9742.8|9742.8|9742.8|0
1646399730000|2022-03-04 13:15:30|9743.48|9743.48|9743.48|9743.48|9743.48|9743.48|9743.48|9743.48|0
1646399750000|2022-03-04 13:15:50|9743.14|9743.14|9742.17|9742.17|9743.14|9743.14|9742.17|9742.17|0
1646399760000|2022-03-04 13:16:00|9742.4|9742.4|9742.4|9742.4|9742.4|9742.4|9742.4|9742.4|0
1646399770000|2022-03-04 13:16:10|9742.18|9742.18|9738.75|9738.75|9742.18|9742.18|9738.75|9738.75|0
1646399780000|2022-03-04 13:16:20|9738.58|9738.58|9734.67|9734.67|9738.58|9738.58|9734.66|9734.66|0
1646399790000|2022-03-04 13:16:30|9734.23|9734.23|9733.84|9733.84|9734.23|9734.23|9733.84|9733.84|0
1646399800000|2022-03-04 13:16:40|9734.73|9734.73|9734.73|9734.73|9734.73|9734.73|9734.73|9734.73|0
1646399810000|2022-03-04 13:16:50|9735.04|9735.04|9734.59|9734.59|9735.04|9735.04|9734.59|9734.59|0
1646399820000|2022-03-04 13:17:00|9734.15|9734.15|9733.41|9733.41|9734.15|9734.15|9733.41|9733.41|0
1646399830000|2022-03-04 13:17:10|9733.19|9733.19|9732.75|9732.75|9733.19|9733.19|9732.75|9732.75|0
1646399840000|2022-03-04 13:17:20|9733.21|9733.21|9733.85|9733.85|9733.85|9733.85|9733.21|9733.21|0
1646399850000|2022-03-04 13:17:30|9734.29|9734.29|9734.29|9734.29|9734.29|9734.29|9734.29|9734.29|0
1646399860000|2022-03-04 13:17:40|9733.85|9733.85|9733.85|9733.85|9733.85|9733.85|9733.85|9733.85|0
1646399870000|2022-03-04 13:17:50|9733.54|9733.54|9733.78|9733.78|9733.78|9733.78|9733.54|9733.54|0
1646399880000|2022-03-04 13:18:00|9733.44|9733.44|9733.03|9733.03|9733.44|9733.44|9733.03|9733.03|0
1646399890000|2022-03-04 13:18:10|9733.82|9733.82|9734.37|9734.37|9734.37|9734.37|9733.82|9733.82|0
1646399900000|2022-03-04 13:18:20|9734.8|9734.8|9734.6|9734.6|9734.8|9734.8|9734.6|9734.6|0
1646399910000|2022-03-04 13:18:30|9734.37|9734.37|9734.15|9734.15|9734.37|9734.37|9734.15|9734.15|0
1646399920000|2022-03-04 13:18:40|9734.56|9734.56|9737.01|9737.01|9737.38|9737.38|9734.56|9734.56|0
1646399930000|2022-03-04 13:18:50|9736.29|9736.29|9736.29|9736.29|9736.29|9736.29|9736.29|9736.29|0
1646399940000|2022-03-04 13:19:00|9738.05|9738.05|9739.23|9739.23|9739.68|9739.68|9738.05|9738.05|0
1646399950000|2022-03-04 13:19:10|9738.79|9738.79|9738.14|9738.14|9738.79|9738.79|9738.14|9738.14|0
1646399970000|2022-03-04 13:19:30|9738.45|9738.45|9738.76|9738.76|9738.76|9738.76|9738.45|9738.45|0
1646399980000|2022-03-04 13:19:40|9738.46|9738.46|9738.46|9738.46|9738.46|9738.46|9738.46|9738.46|0
1646399990000|2022-03-04 13:19:50|9738.65|9738.65|9738.65|9738.65|9738.65|9738.65|9738.65|9738.65|0
1646400000000|2022-03-04 13:20:00|9738.83|9738.83|9739.08|9739.08|9739.08|9739.08|9738.62|9738.62|0
1646400010000|2022-03-04 13:20:10|9740.66|9740.66|9741.52|9741.52|9741.52|9741.52|9740.66|9740.66|0
1646400020000|2022-03-04 13:20:20|9742.05|9742.05|9746.59|9746.59|9746.59|9746.59|9742.05|9742.05|0
1646400030000|2022-03-04 13:20:30|9746.81|9746.81|9747.6|9747.6|9747.6|9747.6|9746.81|9746.81|0
1646400040000|2022-03-04 13:20:40|9748.04|9748.04|9749.09|9749.09|9749.09|9749.09|9748.04|9748.04|0
1646400060000|2022-03-04 13:21:00|9748.86|9748.86|9750.42|9750.42|9750.42|9750.42|9748.86|9748.86|0
1646400070000|2022-03-04 13:21:10|9750.86|9750.86|9750.68|9750.68|9750.86|9750.86|9750.68|9750.68|0
1646400080000|2022-03-04 13:21:20|9749.89|9749.89|9745.28|9745.28|9749.89|9749.89|9745.17|9745.17|0
1646400090000|2022-03-04 13:21:30|9745.37|9745.37|9745.37|9745.37|9745.37|9745.37|9745.37|9745.37|0
1646400100000|2022-03-04 13:21:40|9745.19|9745.19|9744.59|9744.59|9745.39|9745.39|9743.71|9743.71|0
1646400110000|2022-03-04 13:21:50|9743.06|9743.06|9742.04|9742.04|9743.27|9743.27|9742.04|9742.04|0
1646400120000|2022-03-04 13:22:00|9741.86|9741.86|9741.18|9741.18|9741.86|9741.86|9741.18|9741.18|0
1646400130000|2022-03-04 13:22:10|9741.62|9741.62|9741.85|9741.85|9741.85|9741.85|9741.62|9741.62|0
1646400140000|2022-03-04 13:22:20|9742.26|9742.26|9742.53|9742.53|9742.53|9742.53|9742.26|9742.26|0
1646400150000|2022-03-04 13:22:30|9743.13|9743.13|9742.45|9742.45|9743.33|9743.33|9742.45|9742.45|0
1646400160000|2022-03-04 13:22:40|9742.59|9742.59|9742.22|9742.22|9742.59|9742.59|9742.22|9742.22|0
1646400170000|2022-03-04 13:22:50|9741.78|9741.78|9742.28|9742.28|9743.01|9743.01|9741.78|9741.78|0
1646400180000|2022-03-04 13:23:00|9741.65|9741.65|9741.65|9741.65|9741.65|9741.65|9741.65|9741.65|0
1646400190000|2022-03-04 13:23:10|9741.33|9741.33|9741.8|9741.8|9741.8|9741.8|9741.33|9741.33|0
1646400200000|2022-03-04 13:23:20|9741.49|9741.49|9741.63|9741.63|9741.63|9741.63|9741.49|9741.49|0
1646400210000|2022-03-04 13:23:30|9742.07|9742.07|9742.07|9742.07|9742.07|9742.07|9742.07|9742.07|0
1646400220000|2022-03-04 13:23:40|9741.19|9741.19|9742.73|9742.73|9742.73|9742.73|9741.19|9741.19|0
1646400230000|2022-03-04 13:23:50|9744.31|9744.31|9744.05|9744.05|9744.31|9744.31|9743.6|9743.6|0
1646400240000|2022-03-04 13:24:00|9743.74|9743.74|9742.42|9742.42|9743.74|9743.74|9741.99|9741.99|0
1646400250000|2022-03-04 13:24:10|9742.79|9742.79|9744.06|9744.06|9744.78|9744.78|9742.79|9742.79|0
1646400260000|2022-03-04 13:24:20|9744.38|9744.38|9744.38|9744.38|9744.38|9744.38|9744.38|9744.38|0
1646400270000|2022-03-04 13:24:30|9744.63|9744.63|9744.43|9744.43|9744.63|9744.63|9743.83|9743.83|0
1646400290000|2022-03-04 13:24:50|9743.99|9743.99|9744.67|9744.67|9744.68|9744.68|9743.99|9743.99|0
1646400300000|2022-03-04 13:25:00|9744.89|9744.89|9741.73|9741.73|9745.1|9745.1|9741.73|9741.73|0
1646400310000|2022-03-04 13:25:10|9741.59|9741.59|9742.06|9742.06|9742.06|9742.06|9741.59|9741.59|0
1646400320000|2022-03-04 13:25:20|9742.28|9742.28|9742.62|9742.62|9742.62|9742.62|9742.28|9742.28|0
1646400330000|2022-03-04 13:25:30|9743.05|9743.05|9743.05|9743.05|9743.05|9743.05|9743.05|9743.05|0
1646400340000|2022-03-04 13:25:40|9744.63|9744.63|9744.63|9744.63|9744.63|9744.63|9744.63|9744.63|0
1646400370000|2022-03-04 13:26:10|9744.52|9744.52|9744.52|9744.52|9744.52|9744.52|9744.52|9744.52|0
1646400380000|2022-03-04 13:26:20|9745.4|9745.4|9746.52|9746.52|9746.52|9746.52|9745.4|9745.4|0
1646400390000|2022-03-04 13:26:30|9748.89|9748.89|9749.62|9749.62|9750.4|9750.4|9748.89|9748.89|0
1646400400000|2022-03-04 13:26:40|9750.22|9750.22|9750.66|9750.66|9750.66|9750.66|9750.22|9750.22|0
1646400410000|2022-03-04 13:26:50|9751.02|9751.02|9752.31|9752.31|9752.31|9752.31|9750.94|9750.94|0
1646400420000|2022-03-04 13:27:00|9752.54|9752.54|9752.98|9752.98|9752.98|9752.98|9752.54|9752.54|0
1646400430000|2022-03-04 13:27:10|9751.66|9751.66|9751.66|9751.66|9751.66|9751.66|9751.66|9751.66|0
1646400440000|2022-03-04 13:27:20|9752.21|9752.21|9752.21|9752.21|9752.21|9752.21|9752.21|9752.21|0
1646400450000|2022-03-04 13:27:30|9752.1|9752.1|9751.45|9751.45|9752.1|9752.1|9751.31|9751.31|0
1646400460000|2022-03-04 13:27:40|9752.24|9752.24|9752.43|9752.43|9752.88|9752.88|9752.24|9752.24|0
1646400470000|2022-03-04 13:27:50|9753.76|9753.76|9753.76|9753.76|9753.76|9753.76|9753.76|9753.76|0
1646400480000|2022-03-04 13:28:00|9754.47|9754.47|9759.26|9759.26|9759.26|9759.26|9754.47|9754.47|0
1646400490000|2022-03-04 13:28:10|9759.41|9759.41|9759.45|9759.45|9759.45|9759.45|9758.97|9758.97|0
1646400500000|2022-03-04 13:28:20|9759.72|9759.72|9759.72|9759.72|9759.72|9759.72|9759.72|9759.72|0
1646400510000|2022-03-04 13:28:30|9760.13|9760.13|9760.3|9760.3|9760.54|9760.54|9760.13|9760.13|0
1646400520000|2022-03-04 13:28:40|9761.38|9761.38|9762.09|9762.09|9762.09|9762.09|9761.17|9761.17|0
1646400530000|2022-03-04 13:28:50|9762.74|9762.74|9762.83|9762.83|9763.08|9763.08|9762.65|9762.65|0
1646400540000|2022-03-04 13:29:00|9761.95|9761.95|9762.32|9762.32|9762.32|9762.32|9761.73|9761.73|0
1646400550000|2022-03-04 13:29:10|9761.88|9761.88|9761.88|9761.88|9761.88|9761.88|9761.88|9761.88|0
1646400560000|2022-03-04 13:29:20|9762.24|9762.24|9762.24|9762.24|9762.24|9762.24|9762.24|9762.24|0
1646400570000|2022-03-04 13:29:30|9761.94|9761.94|9762.29|9762.29|9762.29|9762.29|9761.94|9761.94|0
1646400580000|2022-03-04 13:29:40|9762.07|9762.07|9764.22|9764.22|9764.22|9764.22|9762.07|9762.07|0
1646400590000|2022-03-04 13:29:50|9763.99|9763.99|9763.29|9763.29|9763.99|9763.99|9763.29|9763.29|0
1646400600000|2022-03-04 13:30:00|9762.85|9762.85|9760.36|9760.36|9762.85|9762.85|9760.36|9760.36|0
1646400610000|2022-03-04 13:30:10|9762.03|9762.03|9772.56|9772.56|9772.56|9772.56|9762.03|9762.03|0
1646400620000|2022-03-04 13:30:20|9772.93|9772.93|9769.68|9769.68|9773.46|9773.46|9769.68|9769.68|0
1646400630000|2022-03-04 13:30:30|9769.12|9769.12|9766.32|9766.32|9769.12|9769.12|9766.29|9766.29|0
1646400640000|2022-03-04 13:30:40|9765.78|9765.78|9764.3|9764.3|9765.78|9765.78|9764.3|9764.3|0
1646400650000|2022-03-04 13:30:50|9763.84|9763.84|9763.59|9763.59|9764.05|9764.05|9763.59|9763.59|0
1646400660000|2022-03-04 13:31:00|9763.7|9763.7|9761.97|9761.97|9764.41|9764.41|9761.97|9761.97|0
1646400670000|2022-03-04 13:31:10|9761.74|9761.74|9762.89|9762.89|9763.5|9763.5|9761.74|9761.74|0
1646400680000|2022-03-04 13:31:20|9762.55|9762.55|9762.11|9762.11|9762.55|9762.55|9762.11|9762.11|0
1646400690000|2022-03-04 13:31:30|9762.28|9762.28|9763.82|9763.82|9763.82|9763.82|9762.28|9762.28|0
1646400700000|2022-03-04 13:31:40|9763.39|9763.39|9762.66|9762.66|9763.39|9763.39|9762.06|9762.06|0
1646400710000|2022-03-04 13:31:50|9763.1|9763.1|9764.26|9764.26|9764.26|9764.26|9763.1|9763.1|0
1646400720000|2022-03-04 13:32:00|9764.02|9764.02|9767.49|9767.49|9767.49|9767.49|9764.02|9764.02|0
1646400730000|2022-03-04 13:32:10|9768.28|9768.28|9769.54|9769.54|9769.54|9769.54|9767.96|9767.96|0
1646400740000|2022-03-04 13:32:20|9769.77|9769.77|9771.02|9771.02|9771.02|9771.02|9769.77|9769.77|0
1646400750000|2022-03-04 13:32:30|9771.46|9771.46|9770.33|9770.33|9771.46|9771.46|9770.31|9770.31|0
1646400760000|2022-03-04 13:32:40|9769.54|9769.54|9766.96|9766.96|9769.72|9769.72|9766.96|9766.96|0
1646400770000|2022-03-04 13:32:50|9766.76|9766.76|9766.82|9766.82|9767.03|9767.03|9766.17|9766.17|0
1646400780000|2022-03-04 13:33:00|9767|9767|9766.56|9766.56|9767|9767|9766.12|9766.12|0
1646400800000|2022-03-04 13:33:20|9766.99|9766.99|9767.53|9767.53|9768.13|9768.13|9766.99|9766.99|0
1646400810000|2022-03-04 13:33:30|9766.64|9766.64|9766.53|9766.53|9766.64|9766.64|9766.53|9766.53|0
1646400820000|2022-03-04 13:33:40|9766.17|9766.17|9766.17|9766.17|9766.17|9766.17|9765.71|9765.71|0
1646400830000|2022-03-04 13:33:50|9766.06|9766.06|9766.96|9766.96|9766.96|9766.96|9766.06|9766.06|0
1646400840000|2022-03-04 13:34:00|9766.82|9766.82|9767.39|9767.39|9767.39|9767.39|9766.82|9766.82|0
1646400850000|2022-03-04 13:34:10|9767.28|9767.28|9767.43|9767.43|9767.54|9767.54|9767.17|9767.17|0
1646400860000|2022-03-04 13:34:20|9767.83|9767.83|9767.83|9767.83|9767.83|9767.83|9767.83|9767.83|0
1646400870000|2022-03-04 13:34:30|9770.42|9770.42|9769.27|9769.27|9770.42|9770.42|9769.27|9769.27|0
1646400880000|2022-03-04 13:34:40|9770.06|9770.06|9767.91|9767.91|9770.28|9770.28|9767.91|9767.91|0
1646400890000|2022-03-04 13:34:50|9767.24|9767.24|9765.25|9765.25|9767.24|9767.24|9765.25|9765.25|0
1646400900000|2022-03-04 13:35:00|9765.69|9765.69|9765.46|9765.46|9765.69|9765.69|9765.46|9765.46|0
1646400910000|2022-03-04 13:35:10|9765.64|9765.64|9764.35|9764.35|9765.64|9765.64|9764.35|9764.35|0
1646400920000|2022-03-04 13:35:20|9764.07|9764.07|9764.81|9764.81|9764.81|9764.81|9763.93|9763.93|0
1646400930000|2022-03-04 13:35:30|9765.25|9765.25|9765.67|9765.67|9765.67|9765.67|9764.81|9764.81|0
1646400940000|2022-03-04 13:35:40|9765.99|9765.99|9770.19|9770.19|9770.19|9770.19|9765.99|9765.99|0
1646400950000|2022-03-04 13:35:50|9769.4|9769.4|9770.37|9770.37|9770.37|9770.37|9769.4|9769.4|0
1646400960000|2022-03-04 13:36:00|9770.18|9770.18|9771.06|9771.06|9771.06|9771.06|9770.18|9770.18|0
1646400970000|2022-03-04 13:36:10|9770.89|9770.89|9770.09|9770.09|9770.89|9770.89|9770.09|9770.09|0
1646400980000|2022-03-04 13:36:20|9769.78|9769.78|9768.89|9768.89|9770.28|9770.28|9768.89|9768.89|0
1646400990000|2022-03-04 13:36:30|9768.64|9768.64|9768.64|9768.64|9768.64|9768.64|9768.64|9768.64|0
1646401000000|2022-03-04 13:36:40|9768.46|9768.46|9767.15|9767.15|9768.46|9768.46|9767.15|9767.15|0
1646401010000|2022-03-04 13:36:50|9766.91|9766.91|9763.88|9763.88|9767.2|9767.2|9763.88|9763.88|0
1646401020000|2022-03-04 13:37:00|9764.19|9764.19|9762.82|9762.82|9765.19|9765.19|9762.82|9762.82|0
1646401030000|2022-03-04 13:37:10|9762.38|9762.38|9762.38|9762.38|9762.38|9762.38|9762.2|9762.2|0
1646401040000|2022-03-04 13:37:20|9762.56|9762.56|9762.56|9762.56|9762.56|9762.56|9762.56|9762.56|0
1646401050000|2022-03-04 13:37:30|9762.38|9762.38|9761.84|9761.84|9762.38|9762.38|9761.84|9761.84|0
1646401060000|2022-03-04 13:37:40|9762.14|9762.14|9761.25|9761.25|9762.14|9762.14|9761.25|9761.25|0
1646401070000|2022-03-04 13:37:50|9760.97|9760.97|9759.39|9759.39|9760.97|9760.97|9759.39|9759.39|0
1646401080000|2022-03-04 13:38:00|9759.18|9759.18|9757.47|9757.47|9759.18|9759.18|9757.47|9757.47|0
1646401090000|2022-03-04 13:38:10|9757.1|9757.1|9752.45|9752.45|9757.1|9757.1|9752.45|9752.45|0
1646401100000|2022-03-04 13:38:20|9751.82|9751.82|9751.97|9751.97|9752.06|9752.06|9751.82|9751.82|0
1646401110000|2022-03-04 13:38:30|9750.39|9750.39|9750.68|9750.68|9751.55|9751.55|9750.39|9750.39|0
1646401120000|2022-03-04 13:38:40|9750.37|9750.37|9750.36|9750.36|9750.37|9750.37|9749.93|9749.93|0
1646401130000|2022-03-04 13:38:50|9749.9|9749.9|9750.14|9750.14|9750.14|9750.14|9749.68|9749.68|0
1646401140000|2022-03-04 13:39:00|9750.36|9750.36|9750.54|9750.54|9750.54|9750.54|9750.36|9750.36|0
1646401150000|2022-03-04 13:39:10|9750.32|9750.32|9750.5|9750.5|9750.5|9750.5|9750.1|9750.1|0
1646401160000|2022-03-04 13:39:20|9750.94|9750.94|9751.14|9751.14|9751.14|9751.14|9750.94|9750.94|0
1646401170000|2022-03-04 13:39:30|9751.34|9751.34|9750.97|9750.97|9751.34|9751.34|9750.97|9750.97|0
1646401180000|2022-03-04 13:39:40|9750.72|9750.72|9751.81|9751.81|9751.81|9751.81|9750.44|9750.44|0
1646401190000|2022-03-04 13:39:50|9752.12|9752.12|9752.78|9752.78|9752.78|9752.78|9752.12|9752.12|0
1646401200000|2022-03-04 13:40:00|9753.22|9753.22|9756.09|9756.09|9756.09|9756.09|9753.22|9753.22|0
1646401210000|2022-03-04 13:40:10|9756.53|9756.53|9756.2|9756.2|9756.64|9756.64|9756.2|9756.2|0
1646401220000|2022-03-04 13:40:20|9757.58|9757.58|9760.17|9760.17|9760.17|9760.17|9757.58|9757.58|0
1646401230000|2022-03-04 13:40:30|9760.07|9760.07|9760.3|9760.3|9760.3|9760.3|9760.07|9760.07|0
1646401240000|2022-03-04 13:40:40|9760.03|9760.03|9757.89|9757.89|9760.25|9760.25|9757.89|9757.89|0
1646401250000|2022-03-04 13:40:50|9758.35|9758.35|9752.06|9752.06|9758.81|9758.81|9752.06|9752.06|0
1646401260000|2022-03-04 13:41:00|9751.76|9751.76|9752.04|9752.04|9752.04|9752.04|9751.16|9751.16|0
1646401270000|2022-03-04 13:41:10|9751.77|9751.77|9751.66|9751.66|9751.77|9751.77|9751.66|9751.66|0
1646401280000|2022-03-04 13:41:20|9750.78|9750.78|9750.78|9750.78|9750.78|9750.78|9750.78|9750.78|0
1646401290000|2022-03-04 13:41:30|9749.87|9749.87|9749.87|9749.87|9749.87|9749.87|9749.87|9749.87|0
1646401300000|2022-03-04 13:41:40|9749.64|9749.64|9749.64|9749.64|9749.64|9749.64|9749.64|9749.64|0
1646401310000|2022-03-04 13:41:50|9749.53|9749.53|9749.53|9749.53|9749.53|9749.53|9749.53|9749.53|0
1646401320000|2022-03-04 13:42:00|9749.3|9749.3|9749.98|9749.98|9749.98|9749.98|9749.03|9749.03|0
1646401330000|2022-03-04 13:42:10|9749.79|9749.79|9748.61|9748.61|9749.79|9749.79|9748.21|9748.21|0
1646401350000|2022-03-04 13:42:30|9748.78|9748.78|9748.78|9748.78|9748.78|9748.78|9748.78|9748.78|0
1646401360000|2022-03-04 13:42:40|9749.19|9749.19|9748.97|9748.97|9749.19|9749.19|9748.97|9748.97|0
1646401370000|2022-03-04 13:42:50|9748.56|9748.56|9748.06|9748.06|9748.69|9748.69|9748.06|9748.06|0
1646401380000|2022-03-04 13:43:00|9748.22|9748.22|9748.06|9748.06|9748.22|9748.22|9748.06|9748.06|0
1646401390000|2022-03-04 13:43:10|9747.67|9747.67|9748.55|9748.55|9748.55|9748.55|9747.67|9747.67|0
1646401400000|2022-03-04 13:43:20|9748.09|9748.09|9746.95|9746.95|9748.77|9748.77|9746.95|9746.95|0
1646401410000|2022-03-04 13:43:30|9747.02|9747.02|9747.39|9747.39|9747.39|9747.39|9747.02|9747.02|0
1646401420000|2022-03-04 13:43:40|9747.92|9747.92|9746.69|9746.69|9747.92|9747.92|9746.69|9746.69|0
1646401440000|2022-03-04 13:44:00|9746.88|9746.88|9747.27|9747.27|9747.27|9747.27|9746.88|9746.88|0
1646401450000|2022-03-04 13:44:10|9747.4|9747.4|9747.84|9747.84|9747.84|9747.84|9747.4|9747.4|0
1646401460000|2022-03-04 13:44:20|9747.4|9747.4|9747.4|9747.4|9747.4|9747.4|9747.4|9747.4|0
1646401470000|2022-03-04 13:44:30|9747.97|9747.97|9748.13|9748.13|9748.57|9748.57|9747.73|9747.73|0
1646401490000|2022-03-04 13:44:50|9748.21|9748.21|9748.05|9748.05|9748.21|9748.21|9747.42|9747.42|0
1646401500000|2022-03-04 13:45:00|9747.42|9747.42|9745.96|9745.96|9747.54|9747.54|9745.96|9745.96|0
1646401510000|2022-03-04 13:45:10|9746.42|9746.42|9748.27|9748.27|9748.27|9748.27|9746.42|9746.42|0
1646401520000|2022-03-04 13:45:20|9747.95|9747.95|9748.84|9748.84|9748.84|9748.84|9747.95|9747.95|0
1646401530000|2022-03-04 13:45:30|9747.95|9747.95|9748.53|9748.53|9748.53|9748.53|9747.74|9747.74|0
1646401550000|2022-03-04 13:45:50|9748.16|9748.16|9748.6|9748.6|9748.83|9748.83|9748.16|9748.16|0
1646401560000|2022-03-04 13:46:00|9748.35|9748.35|9748.79|9748.79|9748.79|9748.79|9748.35|9748.35|0
1646401570000|2022-03-04 13:46:10|9749.23|9749.23|9746.86|9746.86|9749.23|9749.23|9746.86|9746.86|0
1646401580000|2022-03-04 13:46:20|9746.06|9746.06|9745.39|9745.39|9746.06|9746.06|9744.96|9744.96|0
1646401590000|2022-03-04 13:46:30|9744.07|9744.07|9743.48|9743.48|9744.07|9744.07|9743.48|9743.48|0
1646401600000|2022-03-04 13:46:40|9742.58|9742.58|9741.75|9741.75|9742.58|9742.58|9741.53|9741.53|0
1646401610000|2022-03-04 13:46:50|9741.34|9741.34|9741.22|9741.22|9741.34|9741.34|9741.11|9741.11|0
1646401620000|2022-03-04 13:47:00|9740.34|9740.34|9738.83|9738.83|9740.34|9740.34|9738.83|9738.83|0
1646401630000|2022-03-04 13:47:10|9738.25|9738.25|9739.83|9739.83|9739.83|9739.83|9738.25|9738.25|0
1646401640000|2022-03-04 13:47:20|9739.47|9739.47|9735.88|9735.88|9739.47|9739.47|9735.88|9735.88|0
1646401650000|2022-03-04 13:47:30|9734.55|9734.55|9733.76|9733.76|9734.55|9734.55|9733.76|9733.76|0
1646401660000|2022-03-04 13:47:40|9733.44|9733.44|9732.03|9732.03|9733.44|9733.44|9732.03|9732.03|0
1646401670000|2022-03-04 13:47:50|9731.15|9731.15|9726.16|9726.16|9731.15|9731.15|9726.16|9726.16|0
1646401680000|2022-03-04 13:48:00|9726.09|9726.09|9725.44|9725.44|9726.09|9726.09|9725.44|9725.44|0
1646401690000|2022-03-04 13:48:10|9725.74|9725.74|9725.78|9725.78|9726.1|9726.1|9725.74|9725.74|0
1646401700000|2022-03-04 13:48:20|9726.57|9726.57|9726.57|9726.57|9726.57|9726.57|9726.57|9726.57|0
1646401710000|2022-03-04 13:48:30|9726.11|9726.11|9724.17|9724.17|9726.3|9726.3|9724.11|9724.11|0
1646401720000|2022-03-04 13:48:40|9724.6|9724.6|9724.59|9724.59|9724.6|9724.6|9724.16|9724.16|0
1646401730000|2022-03-04 13:48:50|9725.04|9725.04|9724.25|9724.25|9725.29|9725.29|9724.04|9724.04|0
1646401740000|2022-03-04 13:49:00|9724.86|9724.86|9724.86|9724.86|9724.86|9724.86|9724.86|9724.86|0
1646401750000|2022-03-04 13:49:10|9725.04|9725.04|9725.83|9725.83|9725.83|9725.83|9725.04|9725.04|0
1646401760000|2022-03-04 13:49:20|9726.29|9726.29|9726.3|9726.3|9726.3|9726.3|9726.29|9726.29|0
1646401770000|2022-03-04 13:49:30|9726.67|9726.67|9726.67|9726.67|9726.67|9726.67|9726.67|9726.67|0
1646401780000|2022-03-04 13:49:40|9726.56|9726.56|9726.87|9726.87|9726.87|9726.87|9726.56|9726.56|0
1646401790000|2022-03-04 13:49:50|9726.76|9726.76|9726.76|9726.76|9726.76|9726.76|9726.76|9726.76|0
1646401800000|2022-03-04 13:50:00|9726.33|9726.33|9726.51|9726.51|9726.51|9726.51|9726.33|9726.33|0
1646401810000|2022-03-04 13:50:10|9726.95|9726.95|9726.95|9726.95|9726.95|9726.95|9726.95|9726.95|0
1646401820000|2022-03-04 13:50:20|9727.19|9727.19|9732.42|9732.42|9732.42|9732.42|9726.92|9726.92|0
1646401830000|2022-03-04 13:50:30|9732.87|9732.87|9732.87|9732.87|9732.87|9732.87|9732.87|9732.87|0
1646401840000|2022-03-04 13:50:40|9733.09|9733.09|9733.69|9733.69|9733.69|9733.69|9733.09|9733.09|0
1646401860000|2022-03-04 13:51:00|9733.25|9733.25|9733.68|9733.68|9733.68|9733.68|9733.25|9733.25|0
1646401870000|2022-03-04 13:51:10|9732.36|9732.36|9732.13|9732.13|9732.36|9732.36|9732.13|9732.13|0
1646401880000|2022-03-04 13:51:20|9732.87|9732.87|9734.08|9734.08|9734.08|9734.08|9732.87|9732.87|0
1646401890000|2022-03-04 13:51:30|9734.16|9734.16|9734.95|9734.95|9734.95|9734.95|9734.16|9734.16|0
1646401910000|2022-03-04 13:51:50|9734.6|9734.6|9734.6|9734.6|9734.6|9734.6|9734.6|9734.6|0
1646401920000|2022-03-04 13:52:00|9735.48|9735.48|9736.31|9736.31|9736.31|9736.31|9735.34|9735.34|0
1646401930000|2022-03-04 13:52:10|9736.17|9736.17|9736.17|9736.17|9736.17|9736.17|9736.17|9736.17|0
1646401940000|2022-03-04 13:52:20|9736.48|9736.48|9736.48|9736.48|9736.48|9736.48|9736.48|9736.48|0
1646401950000|2022-03-04 13:52:30|9736.04|9736.04|9738.28|9738.28|9738.28|9738.28|9736.04|9736.04|0
1646401970000|2022-03-04 13:52:50|9738.85|9738.85|9738.96|9738.96|9738.96|9738.96|9738.85|9738.85|0
1646401980000|2022-03-04 13:53:00|9739.18|9739.18|9741.14|9741.14|9741.14|9741.14|9739.18|9739.18|0
1646401990000|2022-03-04 13:53:10|9741.49|9741.49|9741.05|9741.05|9741.49|9741.49|9741.05|9741.05|0
1646402000000|2022-03-04 13:53:20|9741.35|9741.35|9740.38|9740.38|9741.63|9741.63|9740.38|9740.38|0
1646402010000|2022-03-04 13:53:30|9740.57|9740.57|9740.82|9740.82|9743.67|9743.67|9740.57|9740.57|0
1646402020000|2022-03-04 13:53:40|9740.75|9740.75|9740.56|9740.56|9740.75|9740.75|9740.56|9740.56|0
1646402030000|2022-03-04 13:53:50|9740.66|9740.66|9740.22|9740.22|9740.66|9740.66|9740.22|9740.22|0
1646402040000|2022-03-04 13:54:00|9740.53|9740.53|9740.95|9740.95|9741.39|9741.39|9740.53|9740.53|0
1646402050000|2022-03-04 13:54:10|9741.06|9741.06|9741.06|9741.06|9741.06|9741.06|9740.98|9740.98|0
1646402060000|2022-03-04 13:54:20|9741.4|9741.4|9740.47|9740.47|9741.5|9741.5|9740.47|9740.47|0
1646402070000|2022-03-04 13:54:30|9740.78|9740.78|9741.57|9741.57|9741.57|9741.57|9740.78|9740.78|0
1646402080000|2022-03-04 13:54:40|9741.71|9741.71|9742.34|9742.34|9742.34|9742.34|9741.71|9741.71|0
1646402100000|2022-03-04 13:55:00|9741.55|9741.55|9740.12|9740.12|9741.55|9741.55|9740.12|9740.12|0
1646402110000|2022-03-04 13:55:10|9739.33|9739.33|9739.06|9739.06|9739.44|9739.44|9738.98|9738.98|0
1646402130000|2022-03-04 13:55:30|9739.95|9739.95|9741.11|9741.11|9741.11|9741.11|9739.95|9739.95|0
1646402140000|2022-03-04 13:55:40|9741.9|9741.9|9742.13|9742.13|9742.13|9742.13|9741.9|9741.9|0
1646402150000|2022-03-04 13:55:50|9740.8|9740.8|9740.8|9740.8|9740.8|9740.8|9740.8|9740.8|0
1646402160000|2022-03-04 13:56:00|9741.43|9741.43|9743.13|9743.13|9743.13|9743.13|9741.34|9741.34|0
1646402170000|2022-03-04 13:56:10|9742.89|9742.89|9743.2|9743.2|9743.2|9743.2|9742.89|9742.89|0
1646402180000|2022-03-04 13:56:20|9742.98|9742.98|9742.98|9742.98|9742.98|9742.98|9742.98|9742.98|0
1646402190000|2022-03-04 13:56:30|9743.42|9743.42|9743.3|9743.3|9743.93|9743.93|9743.3|9743.3|0
1646402200000|2022-03-04 13:56:40|9744.99|9744.99|9744.36|9744.36|9744.99|9744.99|9744.36|9744.36|0
1646402210000|2022-03-04 13:56:50|9743.91|9743.91|9744.62|9744.62|9744.78|9744.78|9743.91|9743.91|0
1646402220000|2022-03-04 13:57:00|9744.75|9744.75|9743.97|9743.97|9744.75|9744.75|9743.97|9743.97|0
1646402230000|2022-03-04 13:57:10|9743.86|9743.86|9743.64|9743.64|9743.86|9743.86|9743.64|9743.64|0
1646402240000|2022-03-04 13:57:20|9743.83|9743.83|9743.83|9743.83|9743.83|9743.83|9743.83|9743.83|0
1646402250000|2022-03-04 13:57:30|9743.92|9743.92|9744.11|9744.11|9744.11|9744.11|9743.92|9743.92|0
1646402260000|2022-03-04 13:57:40|9744.23|9744.23|9744.23|9744.23|9744.23|9744.23|9744.23|9744.23|0
1646402270000|2022-03-04 13:57:50|9745.11|9745.11|9745.29|9745.29|9745.85|9745.85|9743.75|9743.75|0
1646402280000|2022-03-04 13:58:00|9746.15|9746.15|9745.66|9745.66|9746.61|9746.61|9745.66|9745.66|0
1646402290000|2022-03-04 13:58:10|9745.31|9745.31|9745.78|9745.78|9745.84|9745.84|9745.31|9745.31|0
1646402300000|2022-03-04 13:58:20|9746.02|9746.02|9746.92|9746.92|9746.92|9746.92|9746.02|9746.02|0
1646402310000|2022-03-04 13:58:30|9747.23|9747.23|9747.89|9747.89|9747.89|9747.89|9747.01|9747.01|0
1646402320000|2022-03-04 13:58:40|9747.55|9747.55|9747.77|9747.77|9747.77|9747.77|9747.55|9747.55|0
1646402330000|2022-03-04 13:58:50|9748.65|9748.65|9748.83|9748.83|9748.83|9748.83|9748.65|9748.65|0
1646402340000|2022-03-04 13:59:00|9750.41|9750.41|9751.24|9751.24|9751.24|9751.24|9750.41|9750.41|0
1646402360000|2022-03-04 13:59:20|9750.36|9750.36|9750.67|9750.67|9750.67|9750.67|9750.36|9750.36|0
1646402370000|2022-03-04 13:59:30|9750.44|9750.44|9751.85|9751.85|9751.85|9751.85|9750.44|9750.44|0
1646402380000|2022-03-04 13:59:40|9752.31|9752.31|9756.38|9756.38|9756.38|9756.38|9752.31|9752.31|0
1646402390000|2022-03-04 13:59:50|9759.54|9759.54|9763.1|9763.1|9763.1|9763.1|9759.54|9759.54|0
1646402400000|2022-03-04 14:00:00|9763.45|9763.45|9764.13|9764.13|9764.52|9764.52|9763.45|9763.45|0
1646402410000|2022-03-04 14:00:10|9764.57|9764.57|9763.67|9763.67|9764.57|9764.57|9763.47|9763.47|0
1646402420000|2022-03-04 14:00:20|9763.92|9763.92|9763.53|9763.53|9763.92|9763.92|9763.53|9763.53|0
1646402430000|2022-03-04 14:00:30|9763.73|9763.73|9763.93|9763.93|9763.93|9763.93|9763.49|9763.49|0
1646402440000|2022-03-04 14:00:40|9764.16|9764.16|9764.19|9764.19|9764.19|9764.19|9764.16|9764.16|0
1646402450000|2022-03-04 14:00:50|9763.96|9763.96|9763.96|9763.96|9763.96|9763.96|9763.96|9763.96|0
1646402460000|2022-03-04 14:01:00|9763.83|9763.83|9763.72|9763.72|9763.83|9763.83|9763.32|9763.32|0
1646402470000|2022-03-04 14:01:10|9763.52|9763.52|9763.52|9763.52|9763.52|9763.52|9763.52|9763.52|0
1646402480000|2022-03-04 14:01:20|9763.63|9763.63|9763.63|9763.63|9763.63|9763.63|9763.63|9763.63|0
1646402510000|2022-03-04 14:01:50|9763.42|9763.42|9763.42|9763.42|9763.42|9763.42|9763.42|9763.42|0
1646402520000|2022-03-04 14:02:00|9763.88|9763.88|9767.02|9767.02|9767.02|9767.02|9763.88|9763.88|0
1646402530000|2022-03-04 14:02:10|9767.17|9767.17|9766.42|9766.42|9767.17|9767.17|9766.38|9766.38|0
1646402540000|2022-03-04 14:02:20|9765.72|9765.72|9765.67|9765.67|9765.72|9765.72|9765.16|9765.16|0
1646402560000|2022-03-04 14:02:40|9764.79|9764.79|9767.55|9767.55|9767.55|9767.55|9764.79|9764.79|0
1646402570000|2022-03-04 14:02:50|9767.81|9767.81|9767.06|9767.06|9767.81|9767.81|9767.06|9767.06|0
1646402580000|2022-03-04 14:03:00|9767.37|9767.37|9766.94|9766.94|9767.37|9767.37|9766.94|9766.94|0
1646402590000|2022-03-04 14:03:10|9766.63|9766.63|9766.12|9766.12|9766.63|9766.63|9766.12|9766.12|0
1646402600000|2022-03-04 14:03:20|9765.95|9765.95|9765.86|9765.86|9765.95|9765.95|9765.86|9765.86|0
1646402610000|2022-03-04 14:03:30|9764.97|9764.97|9764.74|9764.74|9764.97|9764.97|9764.74|9764.74|0
1646402620000|2022-03-04 14:03:40|9764.56|9764.56|9764.12|9764.12|9764.56|9764.56|9764.12|9764.12|0
1646402630000|2022-03-04 14:03:50|9764.23|9764.23|9764.23|9764.23|9764.23|9764.23|9764.23|9764.23|0
1646402640000|2022-03-04 14:04:00|9764.03|9764.03|9764.03|9764.03|9764.03|9764.03|9764.03|9764.03|0
1646402660000|2022-03-04 14:04:20|9763.69|9763.69|9764.72|9764.72|9764.72|9764.72|9763.69|9763.69|0
1646402670000|2022-03-04 14:04:30|9764.97|9764.97|9764.46|9764.46|9764.97|9764.97|9764.46|9764.46|0
1646402680000|2022-03-04 14:04:40|9764.38|9764.38|9764.08|9764.08|9764.8|9764.8|9764.08|9764.08|0
1646402690000|2022-03-04 14:04:50|9764.3|9764.3|9762.56|9762.56|9764.3|9764.3|9762.56|9762.56|0
1646402700000|2022-03-04 14:05:00|9762.12|9762.12|9762.12|9762.12|9762.12|9762.12|9762.12|9762.12|0
1646402710000|2022-03-04 14:05:10|9761.71|9761.71|9761.71|9761.71|9761.71|9761.71|9761.71|9761.71|0
1646402720000|2022-03-04 14:05:20|9761.27|9761.27|9761.8|9761.8|9761.8|9761.8|9761.27|9761.27|0
1646402730000|2022-03-04 14:05:30|9762.1|9762.1|9762.1|9762.1|9762.1|9762.1|9762.1|9762.1|0
1646402740000|2022-03-04 14:05:40|9762.47|9762.47|9758.4|9758.4|9762.47|9762.47|9758.4|9758.4|0
1646402750000|2022-03-04 14:05:50|9758.18|9758.18|9758.21|9758.21|9758.45|9758.45|9758.11|9758.11|0
1646402760000|2022-03-04 14:06:00|9757.42|9757.42|9755.15|9755.15|9757.42|9757.42|9755.15|9755.15|0
1646402770000|2022-03-04 14:06:10|9755.59|9755.59|9756.61|9756.61|9756.61|9756.61|9755.54|9755.54|0
1646402780000|2022-03-04 14:06:20|9756.39|9756.39|9756.69|9756.69|9756.69|9756.69|9756.07|9756.07|0
1646402790000|2022-03-04 14:06:30|9757.13|9757.13|9756.91|9756.91|9757.13|9757.13|9756.91|9756.91|0
1646402800000|2022-03-04 14:06:40|9756.84|9756.84|9757.19|9757.19|9757.35|9757.35|9756.72|9756.72|0
1646402810000|2022-03-04 14:06:50|9756.76|9756.76|9756.76|9756.76|9756.76|9756.76|9756.76|9756.76|0
1646402820000|2022-03-04 14:07:00|9756.69|9756.69|9753.18|9753.18|9756.69|9756.69|9753.18|9753.18|0
1646402830000|2022-03-04 14:07:10|9753.64|9753.64|9754.43|9754.43|9754.43|9754.43|9753.64|9753.64|0
1646402840000|2022-03-04 14:07:20|9754.87|9754.87|9754.87|9754.87|9754.87|9754.87|9754.87|9754.87|0
1646402860000|2022-03-04 14:07:40|9754.43|9754.43|9754.43|9754.43|9754.43|9754.43|9754.43|9754.43|0
1646402870000|2022-03-04 14:07:50|9754.2|9754.2|9754.2|9754.2|9754.2|9754.2|9754.2|9754.2|0
1646402880000|2022-03-04 14:08:00|9754.01|9754.01|9754.01|9754.01|9754.01|9754.01|9754.01|9754.01|0
1646402890000|2022-03-04 14:08:10|9753.74|9753.74|9752.61|9752.61|9753.74|9753.74|9752.36|9752.36|0
1646402900000|2022-03-04 14:08:20|9752.37|9752.37|9751.63|9751.63|9752.37|9752.37|9751.63|9751.63|0
1646402910000|2022-03-04 14:08:30|9751.84|9751.84|9751.94|9751.94|9751.94|9751.94|9751.4|9751.4|0
1646402920000|2022-03-04 14:08:40|9752.65|9752.65|9752.65|9752.65|9752.65|9752.65|9752.65|9752.65|0
1646402940000|2022-03-04 14:09:00|9752.02|9752.02|9751.91|9751.91|9752.02|9752.02|9751.91|9751.91|0
1646402950000|2022-03-04 14:09:10|9751.66|9751.66|9751.42|9751.42|9752.3|9752.3|9751.42|9751.42|0
1646402960000|2022-03-04 14:09:20|9751.16|9751.16|9751.16|9751.16|9751.16|9751.16|9751.16|9751.16|0
1646402980000|2022-03-04 14:09:40|9751.35|9751.35|9750.02|9750.02|9751.35|9751.35|9749.23|9749.23|0
1646402990000|2022-03-04 14:09:50|9749.14|9749.14|9751.09|9751.09|9751.09|9751.09|9749.14|9749.14|0
1646403000000|2022-03-04 14:10:00|9750.86|9750.86|9750.07|9750.07|9750.86|9750.86|9750.07|9750.07|0
1646403010000|2022-03-04 14:10:10|9749.7|9749.7|9749|9749|9749.7|9749.7|9748.9|9748.9|0
1646403020000|2022-03-04 14:10:20|9747.68|9747.68|9747.68|9747.68|9747.68|9747.68|9747.68|9747.68|0
1646403030000|2022-03-04 14:10:30|9747.08|9747.08|9747.08|9747.08|9747.08|9747.08|9747.08|9747.08|0
1646403040000|2022-03-04 14:10:40|9748.02|9748.02|9749.21|9749.21|9749.21|9749.21|9748.02|9748.02|0
1646403050000|2022-03-04 14:10:50|9750.09|9750.09|9750.35|9750.35|9750.35|9750.35|9750.09|9750.09|0
1646403060000|2022-03-04 14:11:00|9749.47|9749.47|9749.5|9749.5|9749.81|9749.81|9749.47|9749.47|0
1646403070000|2022-03-04 14:11:10|9750.82|9750.82|9751.02|9751.02|9751.02|9751.02|9750.82|9750.82|0
1646403080000|2022-03-04 14:11:20|9750.82|9750.82|9750.82|9750.82|9750.82|9750.82|9750.82|9750.82|0
1646403090000|2022-03-04 14:11:30|9751.26|9751.26|9751.26|9751.26|9751.26|9751.26|9751.26|9751.26|0
1646403100000|2022-03-04 14:11:40|9751.63|9751.63|9753.39|9753.39|9753.39|9753.39|9751.63|9751.63|0
1646403110000|2022-03-04 14:11:50|9753.18|9753.18|9754.11|9754.11|9754.54|9754.54|9753.18|9753.18|0
1646403120000|2022-03-04 14:12:00|9754.27|9754.27|9754.48|9754.48|9754.6|9754.6|9754.04|9754.04|0
1646403130000|2022-03-04 14:12:10|9754.73|9754.73|9754.3|9754.3|9754.73|9754.73|9754.3|9754.3|0
1646403140000|2022-03-04 14:12:20|9754.22|9754.22|9754.69|9754.69|9754.85|9754.85|9754.22|9754.22|0
1646403150000|2022-03-04 14:12:30|9755.57|9755.57|9755.13|9755.13|9755.57|9755.57|9755.13|9755.13|0
1646403160000|2022-03-04 14:12:40|9755.01|9755.01|9755.38|9755.38|9756.13|9756.13|9755.01|9755.01|0
1646403180000|2022-03-04 14:13:00|9755.68|9755.68|9757.12|9757.12|9757.3|9757.3|9755.68|9755.68|0
1646403190000|2022-03-04 14:13:10|9757.3|9757.3|9758.07|9758.07|9758.18|9758.18|9757.3|9757.3|0
1646403200000|2022-03-04 14:13:20|9757.85|9757.85|9757.85|9757.85|9757.85|9757.85|9757.85|9757.85|0
1646403210000|2022-03-04 14:13:30|9758.47|9758.47|9764.44|9764.44|9764.44|9764.44|9758.47|9758.47|0
1646403220000|2022-03-04 14:13:40|9763.98|9763.98|9763.98|9763.98|9763.98|9763.98|9763.98|9763.98|0
1646403230000|2022-03-04 14:13:50|9764.09|9764.09|9767.68|9767.68|9767.68|9767.68|9764.09|9764.09|0
1646403240000|2022-03-04 14:14:00|9768.07|9768.07|9767.68|9767.68|9768.07|9768.07|9767.62|9767.62|0
1646403250000|2022-03-04 14:14:10|9767.37|9767.37|9767.37|9767.37|9767.37|9767.37|9767.37|9767.37|0
1646403260000|2022-03-04 14:14:20|9766.04|9766.04|9767.06|9767.06|9767.37|9767.37|9766.04|9766.04|0
1646403270000|2022-03-04 14:14:30|9767.29|9767.29|9766.27|9766.27|9767.29|9767.29|9766.27|9766.27|0
1646403280000|2022-03-04 14:14:40|9765.81|9765.81|9763.98|9763.98|9765.96|9765.96|9763.98|9763.98|0
1646403290000|2022-03-04 14:14:50|9764.12|9764.12|9764.43|9764.43|9764.77|9764.77|9764.12|9764.12|0
1646403310000|2022-03-04 14:15:10|9765.37|9765.37|9765.15|9765.15|9765.37|9765.37|9765.15|9765.15|0
1646403320000|2022-03-04 14:15:20|9764.26|9764.26|9764.83|9764.83|9764.83|9764.83|9764.26|9764.26|0
1646403330000|2022-03-04 14:15:30|9765|9765|9767.37|9767.37|9767.37|9767.37|9765|9765|0
1646403340000|2022-03-04 14:15:40|9767.58|9767.58|9769.41|9769.41|9769.41|9769.41|9767.4|9767.4|0
1646403350000|2022-03-04 14:15:50|9769.1|9769.1|9768.64|9768.64|9769.1|9769.1|9768.49|9768.49|0
1646403360000|2022-03-04 14:16:00|9768.08|9768.08|9768.08|9768.08|9768.08|9768.08|9768.08|9768.08|0
1646403370000|2022-03-04 14:16:10|9767.9|9767.9|9768.69|9768.69|9768.69|9768.69|9767.9|9767.9|0
1646403380000|2022-03-04 14:16:20|9769.12|9769.12|9768.45|9768.45|9769.12|9769.12|9768.45|9768.45|0
1646403390000|2022-03-04 14:16:30|9768.22|9768.22|9767.9|9767.9|9768.22|9768.22|9767.9|9767.9|0
1646403400000|2022-03-04 14:16:40|9768.02|9768.02|9768.4|9768.4|9768.59|9768.59|9768.02|9768.02|0
1646403410000|2022-03-04 14:16:50|9768.59|9768.59|9768.44|9768.44|9768.59|9768.59|9768.44|9768.44|0
1646403420000|2022-03-04 14:17:00|9768.31|9768.31|9768.31|9768.31|9768.31|9768.31|9768.31|9768.31|0
1646403430000|2022-03-04 14:17:10|9768.52|9768.52|9768.63|9768.63|9768.63|9768.63|9768.52|9768.52|0
1646403440000|2022-03-04 14:17:20|9768.53|9768.53|9768.74|9768.74|9768.74|9768.74|9768.53|9768.53|0
1646403450000|2022-03-04 14:17:30|9768.54|9768.54|9768.63|9768.63|9768.63|9768.63|9768.54|9768.54|0
1646403460000|2022-03-04 14:17:40|9768.89|9768.89|9768.89|9768.89|9768.89|9768.89|9768.89|9768.89|0
1646403470000|2022-03-04 14:17:50|9769.77|9769.77|9769.77|9769.77|9769.77|9769.77|9769.77|9769.77|0
1646403480000|2022-03-04 14:18:00|9770.65|9770.65|9771.09|9771.09|9771.09|9771.09|9770.65|9770.65|0
1646403490000|2022-03-04 14:18:10|9771.97|9771.97|9771.98|9771.98|9772.17|9772.17|9771.64|9771.64|0
1646403500000|2022-03-04 14:18:20|9771.8|9771.8|9771.34|9771.34|9771.8|9771.8|9771.17|9771.17|0
1646403510000|2022-03-04 14:18:30|9771.57|9771.57|9771.57|9771.57|9771.57|9771.57|9771.57|9771.57|0
1646403520000|2022-03-04 14:18:40|9771.25|9771.25|9771.25|9771.25|9771.25|9771.25|9771.25|9771.25|0
1646403530000|2022-03-04 14:18:50|9770.81|9770.81|9772.13|9772.13|9772.13|9772.13|9770.81|9770.81|0
1646403540000|2022-03-04 14:19:00|9772.84|9772.84|9764.88|9764.88|9772.84|9772.84|9764.88|9764.88|0
1646403550000|2022-03-04 14:19:10|9765.96|9765.96|9764.12|9764.12|9766.18|9766.18|9762.69|9762.69|0
1646403560000|2022-03-04 14:19:20|9763.89|9763.89|9763.89|9763.89|9763.89|9763.89|9763.89|9763.89|0
1646403570000|2022-03-04 14:19:30|9764.09|9764.09|9761.75|9761.75|9764.12|9764.12|9761.75|9761.75|0
1646403580000|2022-03-04 14:19:40|9762.2|9762.2|9762.83|9762.83|9762.83|9762.83|9762.2|9762.2|0
1646403590000|2022-03-04 14:19:50|9762.69|9762.69|9762.69|9762.69|9762.69|9762.69|9762.69|9762.69|0
1646403600000|2022-03-04 14:20:00|9762.83|9762.83|9758.88|9758.88|9762.83|9762.83|9758.88|9758.88|0
1646403610000|2022-03-04 14:20:10|9759.23|9759.23|9760.43|9760.43|9760.43|9760.43|9759.23|9759.23|0
1646403620000|2022-03-04 14:20:20|9760.86|9760.86|9760.37|9760.37|9760.86|9760.86|9760.07|9760.07|0
1646403630000|2022-03-04 14:20:30|9760.71|9760.71|9762.9|9762.9|9763.09|9763.09|9760.71|9760.71|0
1646403640000|2022-03-04 14:20:40|9763.99|9763.99|9763.99|9763.99|9763.99|9763.99|9763.56|9763.56|0
1646403650000|2022-03-04 14:20:50|9764.09|9764.09|9764|9764|9764.09|9764.09|9763.9|9763.9|0
1646403660000|2022-03-04 14:21:00|9763.62|9763.62|9763.62|9763.62|9763.62|9763.62|9763.62|9763.62|0
1646403680000|2022-03-04 14:21:20|9763.22|9763.22|9763.22|9763.22|9763.33|9763.33|9763.22|9763.22|0
1646403690000|2022-03-04 14:21:30|9764.18|9764.18|9764.29|9764.29|9764.29|9764.29|9764.18|9764.18|0
1646403700000|2022-03-04 14:21:40|9764.51|9764.51|9765.42|9765.42|9765.42|9765.42|9764.51|9764.51|0
1646403710000|2022-03-04 14:21:50|9765.8|9765.8|9766.17|9766.17|9766.28|9766.28|9765.8|9765.8|0
1646403720000|2022-03-04 14:22:00|9766.05|9766.05|9765.94|9765.94|9766.05|9766.05|9765.94|9765.94|0
1646403730000|2022-03-04 14:22:10|9766.86|9766.86|9767.06|9767.06|9767.06|9767.06|9766.86|9766.86|0
1646403740000|2022-03-04 14:22:20|9767.32|9767.32|9768.85|9768.85|9768.85|9768.85|9767.32|9767.32|0
1646403750000|2022-03-04 14:22:30|9767.97|9767.97|9768.85|9768.85|9768.85|9768.85|9767.97|9767.97|0
1646403760000|2022-03-04 14:22:40|9769.44|9769.44|9770.3|9770.3|9770.3|9770.3|9769.28|9769.28|0
1646403770000|2022-03-04 14:22:50|9770.12|9770.12|9774.16|9774.16|9774.16|9774.16|9770.12|9770.12|0
1646403780000|2022-03-04 14:23:00|9774.95|9774.95|9775.18|9775.18|9775.18|9775.18|9774.95|9774.95|0
1646403790000|2022-03-04 14:23:10|9775.58|9775.58|9775.58|9775.58|9775.58|9775.58|9775.58|9775.58|0
1646403800000|2022-03-04 14:23:20|9775.18|9775.18|9772.33|9772.33|9775.18|9775.18|9772.33|9772.33|0
1646403810000|2022-03-04 14:23:30|9770.75|9770.75|9770.54|9770.54|9770.75|9770.75|9770.54|9770.54|0
1646403820000|2022-03-04 14:23:40|9771.18|9771.18|9771.04|9771.04|9771.18|9771.18|9771.04|9771.04|0
1646403830000|2022-03-04 14:23:50|9771.67|9771.67|9771.7|9771.7|9771.7|9771.7|9771.48|9771.48|0
1646403840000|2022-03-04 14:24:00|9771.34|9771.34|9771.13|9771.13|9771.34|9771.34|9771.13|9771.13|0
1646403850000|2022-03-04 14:24:10|9770.91|9770.91|9769.53|9769.53|9770.91|9770.91|9769.53|9769.53|0
1646403860000|2022-03-04 14:24:20|9769.3|9769.3|9767.06|9767.06|9769.3|9769.3|9766.85|9766.85|0
1646403870000|2022-03-04 14:24:30|9766.27|9766.27|9765.27|9765.27|9766.27|9766.27|9765.27|9765.27|0
1646403880000|2022-03-04 14:24:40|9765.05|9765.05|9764.4|9764.4|9765.05|9765.05|9764.4|9764.4|0
1646403900000|2022-03-04 14:25:00|9763.96|9763.96|9761.94|9761.94|9763.96|9763.96|9761.94|9761.94|0
1646403920000|2022-03-04 14:25:20|9761.71|9761.71|9760.45|9760.45|9761.71|9761.71|9760.45|9760.45|0
1646403930000|2022-03-04 14:25:30|9760.3|9760.3|9759.68|9759.68|9760.3|9760.3|9759.68|9759.68|0
1646403940000|2022-03-04 14:25:40|9759.37|9759.37|9758.74|9758.74|9759.37|9759.37|9758.74|9758.74|0
1646403950000|2022-03-04 14:25:50|9757.66|9757.66|9757.55|9757.55|9757.66|9757.66|9757.55|9757.55|0
1646403960000|2022-03-04 14:26:00|9757.24|9757.24|9756.83|9756.83|9757.24|9757.24|9756.83|9756.83|0
1646403970000|2022-03-04 14:26:10|9756.04|9756.04|9755.28|9755.28|9756.05|9756.05|9755.28|9755.28|0
1646403980000|2022-03-04 14:26:20|9755.9|9755.9|9755.4|9755.4|9755.9|9755.9|9755.4|9755.4|0
1646403990000|2022-03-04 14:26:30|9755.93|9755.93|9753.01|9753.01|9755.93|9755.93|9753.01|9753.01|0
1646404000000|2022-03-04 14:26:40|9753.87|9753.87|9755.2|9755.2|9755.2|9755.2|9753.87|9753.87|0
1646404010000|2022-03-04 14:26:50|9755.4|9755.4|9755.4|9755.4|9755.4|9755.4|9755.4|9755.4|0
1646404030000|2022-03-04 14:27:10|9755.19|9755.19|9755.4|9755.4|9755.4|9755.4|9755.19|9755.19|0
1646404040000|2022-03-04 14:27:20|9756.19|9756.19|9755.4|9755.4|9756.19|9756.19|9755.4|9755.4|0
1646404050000|2022-03-04 14:27:30|9755.03|9755.03|9754.74|9754.74|9755.03|9755.03|9754.74|9754.74|0
1646404060000|2022-03-04 14:27:40|9754.92|9754.92|9755.28|9755.28|9755.28|9755.28|9754.92|9754.92|0
1646404070000|2022-03-04 14:27:50|9754.88|9754.88|9755.84|9755.84|9755.84|9755.84|9754.88|9754.88|0
1646404080000|2022-03-04 14:28:00|9756.07|9756.07|9757.61|9757.61|9757.61|9757.61|9756.07|9756.07|0
1646404090000|2022-03-04 14:28:10|9757.68|9757.68|9757.14|9757.14|9757.68|9757.68|9757.14|9757.14|0
1646404110000|2022-03-04 14:28:30|9756.95|9756.95|9756.72|9756.72|9756.95|9756.95|9756.72|9756.72|0
1646404120000|2022-03-04 14:28:40|9756.49|9756.49|9755.16|9755.16|9756.49|9756.49|9755.06|9755.06|0
1646404130000|2022-03-04 14:28:50|9753.58|9753.58|9753.38|9753.38|9753.58|9753.58|9752.65|9752.65|0
1646404140000|2022-03-04 14:29:00|9752.59|9752.59|9752.59|9752.59|9753.03|9753.03|9752.59|9752.59|0
1646404150000|2022-03-04 14:29:10|9752.48|9752.48|9752.48|9752.48|9752.48|9752.48|9752.48|9752.48|0
1646404160000|2022-03-04 14:29:20|9752.31|9752.31|9752.02|9752.02|9752.31|9752.31|9751.82|9751.82|0
1646404170000|2022-03-04 14:29:30|9751.14|9751.14|9749.38|9749.38|9751.14|9751.14|9749.38|9749.38|0
1646404180000|2022-03-04 14:29:40|9750.17|9750.17|9751.06|9751.06|9752.02|9752.02|9750.17|9750.17|0
1646404190000|2022-03-04 14:29:50|9751.37|9751.37|9750.3|9750.3|9751.37|9751.37|9750.3|9750.3|0
1646404200000|2022-03-04 14:30:00|9750.12|9750.12|9755.32|9755.32|9755.32|9755.32|9750.12|9750.12|0
1646404210000|2022-03-04 14:30:10|9755.67|9755.67|9760.44|9760.44|9760.44|9760.44|9755.67|9755.67|0
1646404220000|2022-03-04 14:30:20|9760.91|9760.91|9760.55|9760.55|9761.14|9761.14|9760.55|9760.55|0
1646404230000|2022-03-04 14:30:30|9759.97|9759.97|9757.32|9757.32|9759.97|9759.97|9757.04|9757.04|0
1646404240000|2022-03-04 14:30:40|9757.45|9757.45|9757.77|9757.77|9757.77|9757.77|9757.45|9757.45|0
1646404250000|2022-03-04 14:30:50|9757.65|9757.65|9758.55|9758.55|9758.55|9758.55|9757.65|9757.65|0
1646404260000|2022-03-04 14:31:00|9758.44|9758.44|9756.02|9756.02|9758.44|9758.44|9755.89|9755.89|0
1646404270000|2022-03-04 14:31:10|9755.47|9755.47|9755.04|9755.04|9755.47|9755.47|9754.69|9754.69|0
1646404280000|2022-03-04 14:31:20|9754.87|9754.87|9753.74|9753.74|9754.87|9754.87|9753.74|9753.74|0
1646404290000|2022-03-04 14:31:30|9753.56|9753.56|9752.79|9752.79|9753.56|9753.56|9752.79|9752.79|0
1646404300000|2022-03-04 14:31:40|9753.1|9753.1|9752.11|9752.11|9753.1|9753.1|9752.11|9752.11|0
1646404310000|2022-03-04 14:31:50|9751.23|9751.23|9749.13|9749.13|9751.47|9751.47|9749.13|9749.13|0
1646404320000|2022-03-04 14:32:00|9749.36|9749.36|9749.23|9749.23|9749.86|9749.86|9749.23|9749.23|0
1646404330000|2022-03-04 14:32:10|9749.05|9749.05|9749.27|9749.27|9749.8|9749.8|9749.05|9749.05|0
1646404340000|2022-03-04 14:32:20|9749.59|9749.59|9748.22|9748.22|9749.77|9749.77|9748.07|9748.07|0
1646404350000|2022-03-04 14:32:30|9746.63|9746.63|9747.07|9747.07|9747.07|9747.07|9746.63|9746.63|0
1646404360000|2022-03-04 14:32:40|9747.25|9747.25|9745.7|9745.7|9747.25|9747.25|9745.7|9745.7|0
1646404370000|2022-03-04 14:32:50|9745.48|9745.48|9743.93|9743.93|9745.48|9745.48|9743.93|9743.93|0
1646404380000|2022-03-04 14:33:00|9743.8|9743.8|9742.55|9742.55|9743.8|9743.8|9741.67|9741.67|0
1646404390000|2022-03-04 14:33:10|9742.25|9742.25|9740.62|9740.62|9742.25|9742.25|9740.62|9740.62|0
1646404400000|2022-03-04 14:33:20|9739.3|9739.3|9739.59|9739.59|9739.79|9739.79|9739.28|9739.28|0
1646404410000|2022-03-04 14:33:30|9738.71|9738.71|9734.87|9734.87|9738.88|9738.88|9734.87|9734.87|0
1646404420000|2022-03-04 14:33:40|9734.55|9734.55|9733.8|9733.8|9734.55|9734.55|9733.8|9733.8|0
1646404430000|2022-03-04 14:33:50|9733.47|9733.47|9734.32|9734.32|9734.32|9734.32|9733.47|9733.47|0
1646404440000|2022-03-04 14:34:00|9733.41|9733.41|9738.52|9738.52|9738.52|9738.52|9733.41|9733.41|0
1646404450000|2022-03-04 14:34:10|9738.75|9738.75|9738.07|9738.07|9738.75|9738.75|9738.07|9738.07|0
1646404460000|2022-03-04 14:34:20|9737.76|9737.76|9740.91|9740.91|9740.91|9740.91|9737.44|9737.44|0
1646404470000|2022-03-04 14:34:30|9741.06|9741.06|9743.77|9743.77|9744.36|9744.36|9741.06|9741.06|0
1646404480000|2022-03-04 14:34:40|9743.99|9743.99|9744.55|9744.55|9745.57|9745.57|9743.99|9743.99|0
1646404490000|2022-03-04 14:34:50|9744.28|9744.28|9743.26|9743.26|9744.28|9744.28|9743.26|9743.26|0
1646404500000|2022-03-04 14:35:00|9742.37|9742.37|9740.77|9740.77|9742.37|9742.37|9739.89|9739.89|0
1646404510000|2022-03-04 14:35:10|9741.24|9741.24|9745.65|9745.65|9745.65|9745.65|9741.24|9741.24|0
1646404520000|2022-03-04 14:35:20|9745.96|9745.96|9747.25|9747.25|9747.25|9747.25|9745.73|9745.73|0
1646404530000|2022-03-04 14:35:30|9746.81|9746.81|9746.72|9746.72|9746.81|9746.81|9746.63|9746.63|0
1646404540000|2022-03-04 14:35:40|9747.16|9747.16|9746.91|9746.91|9747.9|9747.9|9746.91|9746.91|0
1646404550000|2022-03-04 14:35:50|9747.54|9747.54|9747.54|9747.54|9747.54|9747.54|9747.54|9747.54|0
1646404560000|2022-03-04 14:36:00|9747.7|9747.7|9747.26|9747.26|9747.7|9747.7|9747.26|9747.26|0
1646404570000|2022-03-04 14:36:10|9747.46|9747.46|9748.91|9748.91|9748.91|9748.91|9747.46|9747.46|0
1646404580000|2022-03-04 14:36:20|9749.7|9749.7|9749.39|9749.39|9749.7|9749.7|9749.39|9749.39|0
1646404590000|2022-03-04 14:36:30|9747.8|9747.8|9747.11|9747.11|9747.8|9747.8|9746.93|9746.93|0
1646404600000|2022-03-04 14:36:40|9748.13|9748.13|9745.99|9745.99|9748.13|9748.13|9745.99|9745.99|0
1646404610000|2022-03-04 14:36:50|9745.8|9745.8|9747.97|9747.97|9747.97|9747.97|9745.58|9745.58|0
1646404620000|2022-03-04 14:37:00|9748.12|9748.12|9750.42|9750.42|9750.42|9750.42|9748.12|9748.12|0
1646404630000|2022-03-04 14:37:10|9750.33|9750.33|9751.19|9751.19|9751.19|9751.19|9750.33|9750.33|0
1646404640000|2022-03-04 14:37:20|9751.63|9751.63|9751.94|9751.94|9751.94|9751.94|9751.37|9751.37|0
1646404650000|2022-03-04 14:37:30|9752.02|9752.02|9752.21|9752.21|9752.3|9752.3|9751.84|9751.84|0
1646404660000|2022-03-04 14:37:40|9753.53|9753.53|9753.53|9753.53|9753.53|9753.53|9753.53|9753.53|0
1646404670000|2022-03-04 14:37:50|9753.17|9753.17|9752.59|9752.59|9753.53|9753.53|9752.59|9752.59|0
1646404680000|2022-03-04 14:38:00|9752.27|9752.27|9751.43|9751.43|9753.01|9753.01|9751.43|9751.43|0
1646404690000|2022-03-04 14:38:10|9752.76|9752.76|9752.46|9752.46|9752.76|9752.76|9752.46|9752.46|0
1646404700000|2022-03-04 14:38:20|9751.58|9751.58|9751.58|9751.58|9751.58|9751.58|9751.58|9751.58|0
1646404710000|2022-03-04 14:38:30|9751.34|9751.34|9751.58|9751.58|9751.58|9751.58|9751.34|9751.34|0
1646404720000|2022-03-04 14:38:40|9751.5|9751.5|9751.39|9751.39|9751.5|9751.5|9751.39|9751.39|0
1646404730000|2022-03-04 14:38:50|9750.83|9750.83|9752.87|9752.87|9752.87|9752.87|9750.83|9750.83|0
1646404740000|2022-03-04 14:39:00|9753.73|9753.73|9751.28|9751.28|9753.73|9753.73|9751.28|9751.28|0
1646404750000|2022-03-04 14:39:10|9750.4|9750.4|9748.96|9748.96|9750.4|9750.4|9748.5|9748.5|0
1646404760000|2022-03-04 14:39:20|9748.86|9748.86|9747.79|9747.79|9748.86|9748.86|9747.44|9747.44|0
1646404770000|2022-03-04 14:39:30|9747.35|9747.35|9746.92|9746.92|9747.79|9747.79|9746.92|9746.92|0
1646404780000|2022-03-04 14:39:40|9747.15|9747.15|9747.15|9747.15|9747.15|9747.15|9747.15|9747.15|0
1646404790000|2022-03-04 14:39:50|9746.71|9746.71|9746.56|9746.56|9746.71|9746.71|9746.56|9746.56|0
1646404800000|2022-03-04 14:40:00|9746.24|9746.24|9740.89|9740.89|9746.24|9746.24|9740.89|9740.89|0
1646404810000|2022-03-04 14:40:10|9740.18|9740.18|9740.05|9740.05|9740.39|9740.39|9740.05|9740.05|0
1646404820000|2022-03-04 14:40:20|9740.26|9740.26|9737.36|9737.36|9740.26|9740.26|9737.01|9737.01|0
1646404830000|2022-03-04 14:40:30|9737.23|9737.23|9737.62|9737.62|9737.82|9737.82|9737.23|9737.23|0
1646404840000|2022-03-04 14:40:40|9737.81|9737.81|9738.98|9738.98|9738.98|9738.98|9737.81|9737.81|0
1646404850000|2022-03-04 14:40:50|9739.86|9739.86|9739.33|9739.33|9740.3|9740.3|9739.33|9739.33|0
1646404860000|2022-03-04 14:41:00|9738.45|9738.45|9737.56|9737.56|9738.45|9738.45|9737.13|9737.13|0
1646404870000|2022-03-04 14:41:10|9737.36|9737.36|9733.47|9733.47|9737.36|9737.36|9733.47|9733.47|0
1646404880000|2022-03-04 14:41:20|9733.03|9733.03|9733.03|9733.03|9733.03|9733.03|9733.03|9733.03|0
1646404900000|2022-03-04 14:41:40|9733.5|9733.5|9733.5|9733.5|9733.5|9733.5|9733.5|9733.5|0
1646404910000|2022-03-04 14:41:50|9733.94|9733.94|9733.94|9733.94|9733.94|9733.94|9733.94|9733.94|0
1646404920000|2022-03-04 14:42:00|9734.38|9734.38|9734.81|9734.81|9734.94|9734.94|9734.38|9734.38|0
1646404930000|2022-03-04 14:42:10|9735.02|9735.02|9738.52|9738.52|9738.52|9738.52|9735.02|9735.02|0
1646404940000|2022-03-04 14:42:20|9736.15|9736.15|9735.5|9735.5|9736.15|9736.15|9735.5|9735.5|0
1646404950000|2022-03-04 14:42:30|9734.74|9734.74|9736.06|9736.06|9736.06|9736.06|9734.74|9734.74|0
1646404960000|2022-03-04 14:42:40|9736.29|9736.29|9736.29|9736.29|9736.29|9736.29|9736.29|9736.29|0
1646404970000|2022-03-04 14:42:50|9736.52|9736.52|9737.13|9737.13|9737.38|9737.38|9736.52|9736.52|0
1646404980000|2022-03-04 14:43:00|9737.56|9737.56|9737.42|9737.42|9737.56|9737.56|9737.42|9737.42|0
1646404990000|2022-03-04 14:43:10|9737.85|9737.85|9741.84|9741.84|9742.21|9742.21|9737.85|9737.85|0
1646405000000|2022-03-04 14:43:20|9741.53|9741.53|9741.92|9741.92|9741.92|9741.92|9741.03|9741.03|0
1646405010000|2022-03-04 14:43:30|9742.13|9742.13|9743.05|9743.05|9743.05|9743.05|9742.13|9742.13|0
1646405020000|2022-03-04 14:43:40|9742.82|9742.82|9745.87|9745.87|9745.87|9745.87|9742.71|9742.71|0
1646405030000|2022-03-04 14:43:50|9744.54|9744.54|9744.81|9744.81|9744.81|9744.81|9744.54|9744.54|0
1646405040000|2022-03-04 14:44:00|9744.62|9744.62|9744.72|9744.72|9744.72|9744.72|9744.62|9744.62|0
1646405050000|2022-03-04 14:44:10|9744.54|9744.54|9745.41|9745.41|9745.41|9745.41|9744.42|9744.42|0
1646405060000|2022-03-04 14:44:20|9745.75|9745.75|9745.41|9745.41|9745.75|9745.75|9745.41|9745.41|0
1646405070000|2022-03-04 14:44:30|9745.05|9745.05|9742.44|9742.44|9745.05|9745.05|9742.31|9742.31|0
1646405080000|2022-03-04 14:44:40|9742.33|9742.33|9742.1|9742.1|9742.33|9742.33|9742.1|9742.1|0
1646405090000|2022-03-04 14:44:50|9741.74|9741.74|9741.74|9741.74|9741.74|9741.74|9741.74|9741.74|0
1646405100000|2022-03-04 14:45:00|9741.95|9741.95|9741.7|9741.7|9742.25|9742.25|9741.7|9741.7|0
1646405110000|2022-03-04 14:45:10|9741.46|9741.46|9742.28|9742.28|9742.28|9742.28|9741.46|9741.46|0
1646405120000|2022-03-04 14:45:20|9741.97|9741.97|9739.95|9739.95|9741.97|9741.97|9739.95|9739.95|0
1646405130000|2022-03-04 14:45:30|9739.39|9739.39|9738.95|9738.95|9739.58|9739.58|9738.87|9738.87|0
1646405140000|2022-03-04 14:45:40|9739.11|9739.11|9734.86|9734.86|9739.11|9739.11|9734.86|9734.86|0
1646405150000|2022-03-04 14:45:50|9734.99|9734.99|9733.25|9733.25|9734.99|9734.99|9732.77|9732.77|0
1646405160000|2022-03-04 14:46:00|9733.09|9733.09|9726.96|9726.96|9733.2|9733.2|9726.96|9726.96|0
1646405170000|2022-03-04 14:46:10|9726.34|9726.34|9725.09|9725.09|9726.34|9726.34|9725.09|9725.09|0
1646405180000|2022-03-04 14:46:20|9725.3|9725.3|9725.72|9725.72|9725.72|9725.72|9724.83|9724.83|0
1646405190000|2022-03-04 14:46:30|9726.12|9726.12|9727.03|9727.03|9727.03|9727.03|9726.12|9726.12|0
1646405200000|2022-03-04 14:46:40|9726.6|9726.6|9725.88|9725.88|9726.6|9726.6|9725.81|9725.81|0
1646405210000|2022-03-04 14:46:50|9726.11|9726.11|9729.02|9729.02|9729.02|9729.02|9726.11|9726.11|0
1646405220000|2022-03-04 14:47:00|9729.37|9729.37|9727.99|9727.99|9731.6|9731.6|9727.99|9727.99|0
1646405230000|2022-03-04 14:47:10|9727.2|9727.2|9726.42|9726.42|9727.2|9727.2|9725.8|9725.8|0
1646405240000|2022-03-04 14:47:20|9726.21|9726.21|9730.06|9730.06|9730.28|9730.28|9726.21|9726.21|0
1646405250000|2022-03-04 14:47:30|9730.13|9730.13|9728.55|9728.55|9730.13|9730.13|9728.55|9728.55|0
1646405260000|2022-03-04 14:47:40|9728.98|9728.98|9728.49|9728.49|9728.98|9728.98|9728.38|9728.38|0
1646405270000|2022-03-04 14:47:50|9729.1|9729.1|9729.3|9729.3|9729.3|9729.3|9729.1|9729.1|0
1646405280000|2022-03-04 14:48:00|9728.51|9728.51|9727.16|9727.16|9728.51|9728.51|9727.16|9727.16|0
1646405290000|2022-03-04 14:48:10|9727.43|9727.43|9728.24|9728.24|9728.24|9728.24|9727.43|9727.43|0
1646405300000|2022-03-04 14:48:20|9727.8|9727.8|9727.8|9727.8|9727.8|9727.8|9727.8|9727.8|0
1646405310000|2022-03-04 14:48:30|9728.49|9728.49|9728.38|9728.38|9728.49|9728.49|9728.38|9728.38|0
1646405320000|2022-03-04 14:48:40|9728.59|9728.59|9727.7|9727.7|9728.59|9728.59|9727.7|9727.7|0
1646405330000|2022-03-04 14:48:50|9727.52|9727.52|9725.31|9725.31|9727.52|9727.52|9725.31|9725.31|0
1646405340000|2022-03-04 14:49:00|9724.81|9724.81|9724.33|9724.33|9724.81|9724.81|9724.33|9724.33|0
1646405350000|2022-03-04 14:49:10|9723.59|9723.59|9724.04|9724.04|9724.04|9724.04|9723.44|9723.44|0
1646405360000|2022-03-04 14:49:20|9723.73|9723.73|9722.36|9722.36|9723.73|9723.73|9722.36|9722.36|0
1646405370000|2022-03-04 14:49:30|9722.13|9722.13|9721.7|9721.7|9722.44|9722.44|9721.7|9721.7|0
1646405380000|2022-03-04 14:49:40|9721.26|9721.26|9716.93|9716.93|9721.26|9721.26|9716.6|9716.6|0
1646405390000|2022-03-04 14:49:50|9717.37|9717.37|9717.04|9717.04|9717.37|9717.37|9717.04|9717.04|0
1646405400000|2022-03-04 14:50:00|9716.95|9716.95|9714.21|9714.21|9716.95|9716.95|9713.26|9713.26|0
1646405410000|2022-03-04 14:50:10|9715|9715|9715.24|9715.24|9716.02|9716.02|9714.78|9714.78|0
1646405420000|2022-03-04 14:50:20|9715.09|9715.09|9718.82|9718.82|9719.7|9719.7|9715.09|9715.09|0
1646405430000|2022-03-04 14:50:30|9718.59|9718.59|9719.35|9719.35|9719.61|9719.61|9718.59|9718.59|0
1646405440000|2022-03-04 14:50:40|9719.24|9719.24|9719.37|9719.37|9720.01|9720.01|9718.8|9718.8|0
1646405450000|2022-03-04 14:50:50|9720|9720|9721.02|9721.02|9721.02|9721.02|9720|9720|0
1646405460000|2022-03-04 14:51:00|9720.83|9720.83|9719.81|9719.81|9721.17|9721.17|9719.81|9719.81|0
1646405470000|2022-03-04 14:51:10|9719.66|9719.66|9720.57|9720.57|9720.57|9720.57|9719.22|9719.22|0
1646405480000|2022-03-04 14:51:20|9720.88|9720.88|9720.62|9720.62|9720.88|9720.88|9720.62|9720.62|0
1646405490000|2022-03-04 14:51:30|9719.74|9719.74|9721.15|9721.15|9721.15|9721.15|9719.74|9719.74|0
1646405500000|2022-03-04 14:51:40|9721.94|9721.94|9722.14|9722.14|9722.14|9722.14|9721.94|9721.94|0
1646405510000|2022-03-04 14:51:50|9721.28|9721.28|9722.63|9722.63|9722.63|9722.63|9720.82|9720.82|0
1646405520000|2022-03-04 14:52:00|9722.44|9722.44|9722.73|9722.73|9722.73|9722.73|9721.81|9721.81|0
1646405530000|2022-03-04 14:52:10|9723.18|9723.18|9725.09|9725.09|9725.09|9725.09|9723.18|9723.18|0
1646405540000|2022-03-04 14:52:20|9725.41|9725.41|9726.6|9726.6|9726.6|9726.6|9725.09|9725.09|0
1646405550000|2022-03-04 14:52:30|9726.48|9726.48|9726.48|9726.48|9726.48|9726.48|9726.48|9726.48|0
1646405560000|2022-03-04 14:52:40|9727.99|9727.99|9728.94|9728.94|9728.94|9728.94|9727.99|9727.99|0
1646405570000|2022-03-04 14:52:50|9729.37|9729.37|9730.97|9730.97|9731.47|9731.47|9729.37|9729.37|0
1646405580000|2022-03-04 14:53:00|9731.27|9731.27|9738.29|9738.29|9738.29|9738.29|9731.27|9731.27|0
1646405590000|2022-03-04 14:53:10|9738.97|9738.97|9742.61|9742.61|9742.61|9742.61|9738.97|9738.97|0
1646405600000|2022-03-04 14:53:20|9742.82|9742.82|9745.76|9745.76|9746.47|9746.47|9742.82|9742.82|0
1646405610000|2022-03-04 14:53:30|9745.96|9745.96|9743.83|9743.83|9745.96|9745.96|9743.83|9743.83|0
1646405630000|2022-03-04 14:53:50|9742.87|9742.87|9742.76|9742.76|9742.87|9742.87|9742.53|9742.53|0
1646405640000|2022-03-04 14:54:00|9742.51|9742.51|9740.46|9740.46|9742.51|9742.51|9740.46|9740.46|0
1646405650000|2022-03-04 14:54:10|9740.9|9740.9|9736.44|9736.44|9740.9|9740.9|9736.44|9736.44|0
1646405660000|2022-03-04 14:54:20|9736.01|9736.01|9734.04|9734.04|9736.01|9736.01|9734.04|9734.04|0
1646405670000|2022-03-04 14:54:30|9733.73|9733.73|9735.73|9735.73|9736.1|9736.1|9733.73|9733.73|0
1646405680000|2022-03-04 14:54:40|9735.1|9735.1|9735.1|9735.1|9735.1|9735.1|9735.1|9735.1|0
1646405690000|2022-03-04 14:54:50|9735.8|9735.8|9735.05|9735.05|9735.8|9735.8|9734.58|9734.58|0
1646405700000|2022-03-04 14:55:00|9734.83|9734.83|9733.94|9733.94|9734.83|9734.83|9733.94|9733.94|0
1646405710000|2022-03-04 14:55:10|9734.3|9734.3|9735.09|9735.09|9735.09|9735.09|9734.3|9734.3|0
1646405720000|2022-03-04 14:55:20|9734.87|9734.87|9734.62|9734.62|9734.87|9734.87|9734.51|9734.51|0
1646405730000|2022-03-04 14:55:30|9734.17|9734.17|9733.75|9733.75|9734.17|9734.17|9733.38|9733.38|0
1646405740000|2022-03-04 14:55:40|9734.12|9734.12|9734.73|9734.73|9734.73|9734.73|9734.12|9734.12|0
1646405750000|2022-03-04 14:55:50|9735.61|9735.61|9735.29|9735.29|9735.61|9735.61|9734.73|9734.73|0
1646405760000|2022-03-04 14:56:00|9735.42|9735.42|9735.42|9735.42|9735.42|9735.42|9735.42|9735.42|0
1646405770000|2022-03-04 14:56:10|9735.64|9735.64|9735.81|9735.81|9736.26|9736.26|9735.33|9735.33|0
1646405780000|2022-03-04 14:56:20|9737.14|9737.14|9738.03|9738.03|9738.03|9738.03|9737.14|9737.14|0
1646405790000|2022-03-04 14:56:30|9738.68|9738.68|9738.68|9738.68|9738.68|9738.68|9738.68|9738.68|0
1646405810000|2022-03-04 14:56:50|9738.89|9738.89|9738.06|9738.06|9738.89|9738.89|9738.06|9738.06|0
1646405820000|2022-03-04 14:57:00|9737.83|9737.83|9739.14|9739.14|9739.14|9739.14|9736.25|9736.25|0
1646405830000|2022-03-04 14:57:10|9739.57|9739.57|9740.85|9740.85|9740.85|9740.85|9738.33|9738.33|0
1646405840000|2022-03-04 14:57:20|9741.08|9741.08|9741.08|9741.08|9741.08|9741.08|9741.08|9741.08|0
1646405850000|2022-03-04 14:57:30|9740.72|9740.72|9740.42|9740.42|9740.82|9740.82|9740.42|9740.42|0
1646405870000|2022-03-04 14:57:50|9740.73|9740.73|9743.14|9743.14|9743.28|9743.28|9740.73|9740.73|0
1646405880000|2022-03-04 14:58:00|9743.95|9743.95|9749.38|9749.38|9749.38|9749.38|9743.95|9743.95|0
1646405890000|2022-03-04 14:58:10|9749.82|9749.82|9755.02|9755.02|9755.02|9755.02|9749.82|9749.82|0
1646405900000|2022-03-04 14:58:20|9755.22|9755.22|9757.1|9757.1|9757.1|9757.1|9755.22|9755.22|0
1646405910000|2022-03-04 14:58:30|9757.3|9757.3|9758.11|9758.11|9758.11|9758.11|9757.3|9757.3|0
1646405920000|2022-03-04 14:58:40|9757.88|9757.88|9758.34|9758.34|9758.34|9758.34|9757.88|9757.88|0
1646405930000|2022-03-04 14:58:50|9757.46|9757.46|9761.35|9761.35|9761.35|9761.35|9757.46|9757.46|0
1646405940000|2022-03-04 14:59:00|9761.59|9761.59|9766.21|9766.21|9766.67|9766.67|9761.59|9761.59|0
1646405950000|2022-03-04 14:59:10|9766.44|9766.44|9769.92|9769.92|9769.92|9769.92|9766.44|9766.44|0
1646405960000|2022-03-04 14:59:20|9770.63|9770.63|9770.4|9770.4|9770.63|9770.63|9770.4|9770.4|0
1646405970000|2022-03-04 14:59:30|9770.54|9770.54|9769.4|9769.4|9770.54|9770.54|9769.4|9769.4|0
1646405980000|2022-03-04 14:59:40|9769.59|9769.59|9768.81|9768.81|9769.96|9769.96|9768.02|9768.02|0
1646405990000|2022-03-04 14:59:50|9768.73|9768.73|9769.12|9769.12|9769.12|9769.12|9768.19|9768.19|0
1646406000000|2022-03-04 15:00:00|9769.31|9769.31|9771.58|9771.58|9773.06|9773.06|9769.31|9769.31|0
1646406010000|2022-03-04 15:00:10|9771.12|9771.12|9770.8|9770.8|9771.12|9771.12|9770.01|9770.01|0
1646406020000|2022-03-04 15:00:20|9771.17|9771.17|9772.19|9772.19|9772.19|9772.19|9771.17|9771.17|0
1646406030000|2022-03-04 15:00:30|9772.03|9772.03|9772.61|9772.61|9772.61|9772.61|9772.03|9772.03|0
1646406040000|2022-03-04 15:00:40|9771.82|9771.82|9771.38|9771.38|9771.82|9771.82|9771.38|9771.38|0
1646406050000|2022-03-04 15:00:50|9770.97|9770.97|9770.52|9770.52|9770.97|9770.97|9770.52|9770.52|0
1646406060000|2022-03-04 15:01:00|9770.83|9770.83|9770.52|9770.52|9770.83|9770.83|9770.52|9770.52|0
1646406070000|2022-03-04 15:01:10|9770.69|9770.69|9773.13|9773.13|9773.13|9773.13|9770.69|9770.69|0
1646406080000|2022-03-04 15:01:20|9772.69|9772.69|9771.9|9771.9|9772.86|9772.86|9771.9|9771.9|0
1646406090000|2022-03-04 15:01:30|9772.79|9772.79|9771.23|9771.23|9772.79|9772.79|9771.01|9771.01|0
1646406100000|2022-03-04 15:01:40|9770.35|9770.35|9769.97|9769.97|9770.35|9770.35|9769.97|9769.97|0
1646406110000|2022-03-04 15:01:50|9769.69|9769.69|9769.34|9769.34|9769.69|9769.69|9769.02|9769.02|0
1646406120000|2022-03-04 15:02:00|9768.79|9768.79|9767.53|9767.53|9768.79|9768.79|9767.18|9767.18|0
1646406130000|2022-03-04 15:02:10|9767.3|9767.3|9763.12|9763.12|9767.3|9767.3|9763.12|9763.12|0
1646406140000|2022-03-04 15:02:20|9762.66|9762.66|9762.29|9762.29|9762.66|9762.66|9762.29|9762.29|0
1646406150000|2022-03-04 15:02:30|9762.73|9762.73|9762.23|9762.23|9762.73|9762.73|9762.23|9762.23|0
1646406160000|2022-03-04 15:02:40|9761.44|9761.44|9760.61|9760.61|9761.55|9761.55|9760.15|9760.15|0
1646406170000|2022-03-04 15:02:50|9760.83|9760.83|9759.04|9759.04|9761.34|9761.34|9759.04|9759.04|0
1646406180000|2022-03-04 15:03:00|9759.18|9759.18|9758.6|9758.6|9759.18|9759.18|9758.6|9758.6|0
1646406190000|2022-03-04 15:03:10|9758.53|9758.53|9758.07|9758.07|9758.53|9758.53|9758.07|9758.07|0
1646406200000|2022-03-04 15:03:20|9757.71|9757.71|9755.3|9755.3|9757.71|9757.71|9755.3|9755.3|0
1646406210000|2022-03-04 15:03:30|9755.23|9755.23|9754|9754|9755.23|9755.23|9754|9754|0
1646406220000|2022-03-04 15:03:40|9753.77|9753.77|9756.88|9756.88|9756.88|9756.88|9753.77|9753.77|0
1646406230000|2022-03-04 15:03:50|9757.07|9757.07|9757.41|9757.41|9757.41|9757.41|9755.83|9755.83|0
1646406250000|2022-03-04 15:04:10|9757.62|9757.62|9760.58|9760.58|9760.58|9760.58|9757.62|9757.62|0
1646406260000|2022-03-04 15:04:20|9760.4|9760.4|9762|9762|9762|9762|9760.4|9760.4|0
1646406270000|2022-03-04 15:04:30|9761.77|9761.77|9760.99|9760.99|9761.77|9761.77|9760.99|9760.99|0
1646406280000|2022-03-04 15:04:40|9761.22|9761.22|9761.59|9761.59|9761.59|9761.59|9761.22|9761.22|0
1646406290000|2022-03-04 15:04:50|9761.66|9761.66|9762.02|9762.02|9762.02|9762.02|9761.66|9761.66|0
1646406300000|2022-03-04 15:05:00|9762.33|9762.33|9761.14|9761.14|9762.33|9762.33|9761.14|9761.14|0
1646406310000|2022-03-04 15:05:10|9760.69|9760.69|9759.13|9759.13|9760.69|9760.69|9759.13|9759.13|0
1646406320000|2022-03-04 15:05:20|9758.79|9758.79|9754.28|9754.28|9758.79|9758.79|9754.28|9754.28|0
1646406330000|2022-03-04 15:05:30|9753.75|9753.75|9753.03|9753.03|9753.75|9753.75|9752.94|9752.94|0
1646406340000|2022-03-04 15:05:40|9753.37|9753.37|9753.01|9753.01|9753.8|9753.8|9753.01|9753.01|0
1646406350000|2022-03-04 15:05:50|9752.57|9752.57|9752.89|9752.89|9752.89|9752.89|9752.57|9752.57|0
1646406360000|2022-03-04 15:06:00|9752.68|9752.68|9752.5|9752.5|9752.68|9752.68|9752.5|9752.5|0
1646406370000|2022-03-04 15:06:10|9752.86|9752.86|9753.68|9753.68|9754.16|9754.16|9752.86|9752.86|0
1646406380000|2022-03-04 15:06:20|9753.32|9753.32|9755.98|9755.98|9755.98|9755.98|9753.06|9753.06|0
1646406390000|2022-03-04 15:06:30|9755.63|9755.63|9752.95|9752.95|9755.63|9755.63|9752.95|9752.95|0
1646406400000|2022-03-04 15:06:40|9752.77|9752.77|9749.39|9749.39|9752.77|9752.77|9749.39|9749.39|0
1646406410000|2022-03-04 15:06:50|9749.6|9749.6|9749.17|9749.17|9749.6|9749.6|9748.97|9748.97|0
1646406420000|2022-03-04 15:07:00|9748.8|9748.8|9746.1|9746.1|9748.8|9748.8|9746.1|9746.1|0
1646406430000|2022-03-04 15:07:10|9745.3|9745.3|9745.42|9745.42|9745.42|9745.42|9745.3|9745.3|0
1646406440000|2022-03-04 15:07:20|9745.1|9745.1|9745.77|9745.77|9746.21|9746.21|9745.1|9745.1|0
1646406450000|2022-03-04 15:07:30|9745.32|9745.32|9745.32|9745.32|9745.32|9745.32|9745.32|9745.32|0
1646406460000|2022-03-04 15:07:40|9744.88|9744.88|9744.48|9744.48|9745.27|9745.27|9744.48|9744.48|0
1646406470000|2022-03-04 15:07:50|9744.79|9744.79|9745.63|9745.63|9745.63|9745.63|9744.36|9744.36|0
1646406480000|2022-03-04 15:08:00|9745.3|9745.3|9745.22|9745.22|9745.3|9745.3|9745.09|9745.09|0
1646406490000|2022-03-04 15:08:10|9744.2|9744.2|9743.79|9743.79|9744.2|9744.2|9743.1|9743.1|0
1646406500000|2022-03-04 15:08:20|9745.37|9745.37|9745.6|9745.6|9745.92|9745.92|9745.37|9745.37|0
1646406510000|2022-03-04 15:08:30|9745.83|9745.83|9745.83|9745.83|9745.83|9745.83|9745.83|9745.83|0
1646406520000|2022-03-04 15:08:40|9745.61|9745.61|9747.33|9747.33|9747.51|9747.51|9745.61|9745.61|0
1646406540000|2022-03-04 15:09:00|9747.13|9747.13|9748.14|9748.14|9748.49|9748.49|9746.73|9746.73|0
1646406550000|2022-03-04 15:09:10|9747.51|9747.51|9748.81|9748.81|9748.81|9748.81|9747.2|9747.2|0
1646406560000|2022-03-04 15:09:20|9749.04|9749.04|9749.22|9749.22|9749.22|9749.22|9749.04|9749.04|0
1646406570000|2022-03-04 15:09:30|9748.88|9748.88|9748.67|9748.67|9749.67|9749.67|9748.67|9748.67|0
1646406580000|2022-03-04 15:09:40|9748.44|9748.44|9747.4|9747.4|9748.44|9748.44|9746.77|9746.77|0
1646406590000|2022-03-04 15:09:50|9747.86|9747.86|9747.86|9747.86|9747.86|9747.86|9747.86|9747.86|0
1646406600000|2022-03-04 15:10:00|9748.07|9748.07|9746.57|9746.57|9748.51|9748.51|9746.57|9746.57|0
1646406610000|2022-03-04 15:10:10|9746.79|9746.79|9747.51|9747.51|9747.51|9747.51|9746.79|9746.79|0
1646406620000|2022-03-04 15:10:20|9747.95|9747.95|9745.34|9745.34|9747.95|9747.95|9745.34|9745.34|0
1646406630000|2022-03-04 15:10:30|9744.53|9744.53|9739.16|9739.16|9744.53|9744.53|9739.16|9739.16|0
1646406640000|2022-03-04 15:10:40|9739.31|9739.31|9737.97|9737.97|9739.31|9739.31|9737.62|9737.62|0
1646406650000|2022-03-04 15:10:50|9737.83|9737.83|9737|9737|9738.27|9738.27|9736.66|9736.66|0
1646406660000|2022-03-04 15:11:00|9737.17|9737.17|9736.94|9736.94|9737.26|9737.26|9736.83|9736.83|0
1646406670000|2022-03-04 15:11:10|9736.5|9736.5|9737.38|9737.38|9737.38|9737.38|9736.5|9736.5|0
1646406680000|2022-03-04 15:11:20|9737.72|9737.72|9738.02|9738.02|9738.59|9738.59|9737.54|9737.54|0
1646406690000|2022-03-04 15:11:30|9738.1|9738.1|9739.58|9739.58|9739.58|9739.58|9738.1|9738.1|0
1646406700000|2022-03-04 15:11:40|9739.7|9739.7|9739.25|9739.25|9739.93|9739.93|9739.25|9739.25|0
1646406710000|2022-03-04 15:11:50|9739.46|9739.46|9739.44|9739.44|9739.46|9739.46|9739.21|9739.21|0
1646406720000|2022-03-04 15:12:00|9739.33|9739.33|9738.99|9738.99|9739.33|9739.33|9738.99|9738.99|0
1646406730000|2022-03-04 15:12:10|9739.21|9739.21|9740.95|9740.95|9740.95|9740.95|9739.21|9739.21|0
1646406740000|2022-03-04 15:12:20|9740.51|9740.51|9740.51|9740.51|9740.51|9740.51|9740.51|9740.51|0
1646406750000|2022-03-04 15:12:30|9740.17|9740.17|9740.02|9740.02|9740.32|9740.32|9740.02|9740.02|0
1646406760000|2022-03-04 15:12:40|9739.73|9739.73|9739.5|9739.5|9739.73|9739.73|9739.5|9739.5|0
1646406770000|2022-03-04 15:12:50|9739.29|9739.29|9738.88|9738.88|9739.29|9739.29|9738.51|9738.51|0
1646406780000|2022-03-04 15:13:00|9738.67|9738.67|9737.41|9737.41|9738.67|9738.67|9737.41|9737.41|0
1646406790000|2022-03-04 15:13:10|9737.72|9737.72|9738.11|9738.11|9738.11|9738.11|9737.72|9737.72|0
1646406800000|2022-03-04 15:13:20|9738.9|9738.9|9740.01|9740.01|9740.01|9740.01|9738.9|9738.9|0
1646406810000|2022-03-04 15:13:30|9740.15|9740.15|9740.16|9740.16|9740.16|9740.16|9739.85|9739.85|0
1646406820000|2022-03-04 15:13:40|9740.04|9740.04|9740.01|9740.01|9740.04|9740.04|9739.84|9739.84|0
1646406830000|2022-03-04 15:13:50|9739.86|9739.86|9742.33|9742.33|9742.33|9742.33|9739.86|9739.86|0
1646406840000|2022-03-04 15:14:00|9742.09|9742.09|9741.73|9741.73|9742.17|9742.17|9741.73|9741.73|0
1646406850000|2022-03-04 15:14:10|9742.18|9742.18|9747.26|9747.26|9747.26|9747.26|9742.18|9742.18|0
1646406860000|2022-03-04 15:14:20|9747.35|9747.35|9747.72|9747.72|9747.72|9747.72|9747.35|9747.35|0
1646406870000|2022-03-04 15:14:30|9747.49|9747.49|9747.18|9747.18|9747.49|9747.49|9747.18|9747.18|0
1646406880000|2022-03-04 15:14:40|9747.07|9747.07|9746.41|9746.41|9747.07|9747.07|9746.2|9746.2|0
1646406890000|2022-03-04 15:14:50|9746.66|9746.66|9743.92|9743.92|9746.66|9746.66|9743.92|9743.92|0
1646406900000|2022-03-04 15:15:00|9744.26|9744.26|9739.06|9739.06|9744.26|9744.26|9737.83|9737.83|0
1646406910000|2022-03-04 15:15:10|9738.17|9738.17|9738.1|9738.1|9738.41|9738.41|9737.51|9737.51|0
1646406920000|2022-03-04 15:15:20|9738.64|9738.64|9740.56|9740.56|9740.56|9740.56|9738.64|9738.64|0
1646406930000|2022-03-04 15:15:30|9740.96|9740.96|9742|9742|9742|9742|9740.65|9740.65|0
1646406940000|2022-03-04 15:15:40|9742.24|9742.24|9742.65|9742.65|9742.65|9742.65|9742.24|9742.24|0
1646406950000|2022-03-04 15:15:50|9742.31|9742.31|9740.19|9740.19|9742.31|9742.31|9740.19|9740.19|0
1646406960000|2022-03-04 15:16:00|9739.88|9739.88|9739.3|9739.3|9739.88|9739.88|9739.3|9739.3|0
1646406970000|2022-03-04 15:16:10|9739.41|9739.41|9740.93|9740.93|9740.93|9740.93|9739.41|9739.41|0
1646406980000|2022-03-04 15:16:20|9740.8|9740.8|9741.7|9741.7|9741.7|9741.7|9740.6|9740.6|0
1646406990000|2022-03-04 15:16:30|9742.16|9742.16|9736.71|9736.71|9742.16|9742.16|9736.71|9736.71|0
1646407000000|2022-03-04 15:16:40|9736.27|9736.27|9736.59|9736.59|9736.59|9736.59|9736.27|9736.27|0
1646407010000|2022-03-04 15:16:50|9737.02|9737.02|9742.36|9742.36|9742.36|9742.36|9737.02|9737.02|0
1646407020000|2022-03-04 15:17:00|9742.18|9742.18|9741.65|9741.65|9742.59|9742.59|9741.65|9741.65|0
1646407030000|2022-03-04 15:17:10|9741.4|9741.4|9739.69|9739.69|9741.4|9741.4|9739.69|9739.69|0
1646407040000|2022-03-04 15:17:20|9739.43|9739.43|9739.19|9739.19|9739.53|9739.53|9739.01|9739.01|0
1646407050000|2022-03-04 15:17:30|9739.63|9739.63|9740.33|9740.33|9740.33|9740.33|9739.52|9739.52|0
1646407060000|2022-03-04 15:17:40|9740.56|9740.56|9747.19|9747.19|9747.19|9747.19|9740.56|9740.56|0
1646407070000|2022-03-04 15:17:50|9747.51|9747.51|9745.19|9745.19|9747.51|9747.51|9745.19|9745.19|0
1646407080000|2022-03-04 15:18:00|9744.9|9744.9|9743.22|9743.22|9745.12|9745.12|9742.9|9742.9|0
1646407090000|2022-03-04 15:18:10|9742.88|9742.88|9741.92|9741.92|9743.18|9743.18|9741.92|9741.92|0
1646407110000|2022-03-04 15:18:30|9742.24|9742.24|9742.24|9742.24|9742.45|9742.45|9742.24|9742.24|0
1646407120000|2022-03-04 15:18:40|9742.13|9742.13|9741.55|9741.55|9742.13|9742.13|9741.55|9741.55|0
1646407130000|2022-03-04 15:18:50|9741.41|9741.41|9741.41|9741.41|9741.41|9741.41|9741.41|9741.41|0
1646407140000|2022-03-04 15:19:00|9741.3|9741.3|9740.26|9740.26|9741.3|9741.3|9740.26|9740.26|0
1646407150000|2022-03-04 15:19:10|9740.45|9740.45|9739.94|9739.94|9740.91|9740.91|9739.94|9739.94|0
1646407160000|2022-03-04 15:19:20|9739.58|9739.58|9739.96|9739.96|9739.96|9739.96|9739.58|9739.58|0
1646407170000|2022-03-04 15:19:30|9739.1|9739.1|9734.69|9734.69|9739.1|9739.1|9734.69|9734.69|0
1646407180000|2022-03-04 15:19:40|9735.58|9735.58|9738.09|9738.09|9738.09|9738.09|9735.13|9735.13|0
1646407190000|2022-03-04 15:19:50|9737.65|9737.65|9737.65|9737.65|9737.65|9737.65|9737.65|9737.65|0
1646407200000|2022-03-04 15:20:00|9737.83|9737.83|9737.6|9737.6|9737.83|9737.83|9737.16|9737.16|0
1646407210000|2022-03-04 15:20:10|9737.29|9737.29|9738.28|9738.28|9738.28|9738.28|9737.29|9737.29|0
1646407220000|2022-03-04 15:20:20|9738.63|9738.63|9737.57|9737.57|9738.63|9738.63|9737.06|9737.06|0
1646407230000|2022-03-04 15:20:30|9737.76|9737.76|9737.71|9737.71|9737.76|9737.76|9737.53|9737.53|0
1646407240000|2022-03-04 15:20:40|9736.83|9736.83|9738.02|9738.02|9738.02|9738.02|9736.83|9736.83|0
1646407250000|2022-03-04 15:20:50|9738.91|9738.91|9739.46|9739.46|9739.46|9739.46|9738.91|9738.91|0
1646407260000|2022-03-04 15:21:00|9739.14|9739.14|9742.34|9742.34|9742.34|9742.34|9739.14|9739.14|0
1646407270000|2022-03-04 15:21:10|9742.81|9742.81|9747.96|9747.96|9748.39|9748.39|9742.81|9742.81|0
1646407280000|2022-03-04 15:21:20|9747.52|9747.52|9746.47|9746.47|9747.52|9747.52|9746.47|9746.47|0
1646407290000|2022-03-04 15:21:30|9746.04|9746.04|9741.13|9741.13|9746.04|9746.04|9741.13|9741.13|0
1646407300000|2022-03-04 15:21:40|9741.36|9741.36|9737.13|9737.13|9741.36|9741.36|9736.16|9736.16|0
1646407310000|2022-03-04 15:21:50|9737.45|9737.45|9738.42|9738.42|9738.42|9738.42|9737.45|9737.45|0
1646407320000|2022-03-04 15:22:00|9737.99|9737.99|9738.36|9738.36|9738.36|9738.36|9736.84|9736.84|0
1646407330000|2022-03-04 15:22:10|9738.13|9738.13|9738.13|9738.13|9738.13|9738.13|9738.13|9738.13|0
1646407340000|2022-03-04 15:22:20|9738.44|9738.44|9741.56|9741.56|9741.56|9741.56|9738.44|9738.44|0
1646407350000|2022-03-04 15:22:30|9741.16|9741.16|9740.86|9740.86|9741.39|9741.39|9740.51|9740.51|0
1646407360000|2022-03-04 15:22:40|9740.07|9740.07|9739.72|9739.72|9740.07|9740.07|9739.72|9739.72|0
1646407370000|2022-03-04 15:22:50|9738.71|9738.71|9733.03|9733.03|9738.71|9738.71|9733.03|9733.03|0
1646407380000|2022-03-04 15:23:00|9732.92|9732.92|9732.43|9732.43|9732.92|9732.92|9732.24|9732.24|0
1646407400000|2022-03-04 15:23:20|9733.03|9733.03|9733.03|9733.03|9733.03|9733.03|9733.03|9733.03|0
1646407410000|2022-03-04 15:23:30|9733.6|9733.6|9733.27|9733.27|9733.6|9733.6|9733.27|9733.27|0
1646407430000|2022-03-04 15:23:50|9732.83|9732.83|9733.19|9733.19|9733.71|9733.71|9732.83|9732.83|0
1646407440000|2022-03-04 15:24:00|9732.75|9732.75|9731.67|9731.67|9732.75|9732.75|9731.65|9731.65|0
1646407450000|2022-03-04 15:24:10|9731.23|9731.23|9731.64|9731.64|9731.64|9731.64|9731.23|9731.23|0
1646407460000|2022-03-04 15:24:20|9732.1|9732.1|9732.01|9732.01|9732.32|9732.32|9732.01|9732.01|0
1646407470000|2022-03-04 15:24:30|9731.64|9731.64|9729.74|9729.74|9731.82|9731.82|9729.74|9729.74|0
1646407480000|2022-03-04 15:24:40|9729.37|9729.37|9729.49|9729.49|9729.83|9729.83|9729.37|9729.37|0
1646407490000|2022-03-04 15:24:50|9729.95|9729.95|9730.24|9730.24|9730.26|9730.26|9729.95|9729.95|0
1646407500000|2022-03-04 15:25:00|9731.12|9731.12|9735.35|9735.35|9735.35|9735.35|9729.95|9729.95|0
1646407510000|2022-03-04 15:25:10|9735.23|9735.23|9737.08|9737.08|9737.63|9737.63|9735.23|9735.23|0
1646407520000|2022-03-04 15:25:20|9738.66|9738.66|9742.83|9742.83|9742.83|9742.83|9738.66|9738.66|0
1646407530000|2022-03-04 15:25:30|9743.06|9743.06|9743.55|9743.55|9745.15|9745.15|9743.06|9743.06|0
1646407540000|2022-03-04 15:25:40|9743.41|9743.41|9741.59|9741.59|9743.41|9743.41|9741.59|9741.59|0
1646407550000|2022-03-04 15:25:50|9741.47|9741.47|9737.63|9737.63|9741.47|9741.47|9737.63|9737.63|0
1646407560000|2022-03-04 15:26:00|9737.53|9737.53|9737.46|9737.46|9737.53|9737.53|9737.46|9737.46|0
1646407570000|2022-03-04 15:26:10|9737.03|9737.03|9736.1|9736.1|9737.03|9737.03|9736.1|9736.1|0
1646407580000|2022-03-04 15:26:20|9735.76|9735.76|9735.76|9735.76|9736.08|9736.08|9735.76|9735.76|0
1646407590000|2022-03-04 15:26:30|9735.12|9735.12|9736.07|9736.07|9736.07|9736.07|9734.96|9734.96|0
1646407600000|2022-03-04 15:26:40|9736.53|9736.53|9740.07|9740.07|9740.19|9740.19|9736.53|9736.53|0
1646407610000|2022-03-04 15:26:50|9740.27|9740.27|9740.9|9740.9|9740.9|9740.9|9740.27|9740.27|0
1646407620000|2022-03-04 15:27:00|9740.02|9740.02|9739.14|9739.14|9740.02|9740.02|9738.51|9738.51|0
1646407630000|2022-03-04 15:27:10|9738.91|9738.91|9740.01|9740.01|9740.01|9740.01|9738.91|9738.91|0
1646407640000|2022-03-04 15:27:20|9739.63|9739.63|9737.75|9737.75|9739.63|9739.63|9737.75|9737.75|0
1646407650000|2022-03-04 15:27:30|9737.41|9737.41|9737.15|9737.15|9737.41|9737.41|9736.78|9736.78|0
1646407660000|2022-03-04 15:27:40|9736.72|9736.72|9737.36|9737.36|9737.51|9737.51|9736.68|9736.68|0
1646407670000|2022-03-04 15:27:50|9736.74|9736.74|9736.67|9736.67|9736.74|9736.74|9736.67|9736.67|0
1646407680000|2022-03-04 15:28:00|9737.11|9737.11|9737.12|9737.12|9737.46|9737.46|9736.67|9736.67|0
1646407700000|2022-03-04 15:28:20|9737.2|9737.2|9737.58|9737.58|9737.58|9737.58|9737.2|9737.2|0
1646407710000|2022-03-04 15:28:30|9738|9738|9739.46|9739.46|9739.46|9739.46|9738|9738|0
1646407720000|2022-03-04 15:28:40|9739.54|9739.54|9740.66|9740.66|9740.66|9740.66|9739.54|9739.54|0
1646407730000|2022-03-04 15:28:50|9739.98|9739.98|9739.75|9739.75|9739.98|9739.98|9739.75|9739.75|0
1646407740000|2022-03-04 15:29:00|9739.44|9739.44|9741.91|9741.91|9743.14|9743.14|9739.44|9739.44|0
1646407750000|2022-03-04 15:29:10|9741.6|9741.6|9742.14|9742.14|9743.22|9743.22|9741.6|9741.6|0
1646407760000|2022-03-04 15:29:20|9741.82|9741.82|9741.82|9741.82|9741.82|9741.82|9741.82|9741.82|0
1646407770000|2022-03-04 15:29:30|9741.6|9741.6|9742.16|9742.16|9742.16|9742.16|9741.6|9741.6|0
1646407780000|2022-03-04 15:29:40|9741.98|9741.98|9740.36|9740.36|9741.98|9741.98|9739.57|9739.57|0
1646407790000|2022-03-04 15:29:50|9740.44|9740.44|9740.44|9740.44|9740.88|9740.88|9740.44|9740.44|0
1646407800000|2022-03-04 15:30:00|9741.32|9741.32|9738.4|9738.4|9741.76|9741.76|9738.12|9738.12|0
1646407810000|2022-03-04 15:30:10|9739.99|9739.99|9741.74|9741.74|9741.74|9741.74|9739.9|9739.9|0
1646407820000|2022-03-04 15:30:20|9741.51|9741.51|9742.49|9742.49|9742.72|9742.72|9741.51|9741.51|0
1646407830000|2022-03-04 15:30:30|9738.54|9738.54|9738.58|9738.58|9738.58|9738.58|9737.49|9737.49|0
1646407840000|2022-03-04 15:30:40|9738.85|9738.85|9741.47|9741.47|9741.47|9741.47|9738.85|9738.85|0
1646407850000|2022-03-04 15:30:50|9741.34|9741.34|9739.69|9739.69|9741.34|9741.34|9739.69|9739.69|0
1646407860000|2022-03-04 15:31:00|9738.36|9738.36|9734.52|9734.52|9738.81|9738.81|9734.52|9734.52|0
1646407870000|2022-03-04 15:31:10|9734.36|9734.36|9729.56|9729.56|9734.36|9734.36|9729.45|9729.45|0
1646407880000|2022-03-04 15:31:20|9729.13|9729.13|9730.97|9730.97|9730.97|9730.97|9729.13|9729.13|0
1646407890000|2022-03-04 15:31:30|9731.42|9731.42|9734.11|9734.11|9734.51|9734.51|9731.42|9731.42|0
1646407900000|2022-03-04 15:31:40|9733.94|9733.94|9734.81|9734.81|9735.92|9735.92|9733.94|9733.94|0
1646407910000|2022-03-04 15:31:50|9734.38|9734.38|9734.42|9734.42|9734.42|9734.42|9734.16|9734.16|0
1646407920000|2022-03-04 15:32:00|9734.56|9734.56|9736.82|9736.82|9736.82|9736.82|9734.56|9734.56|0
1646407930000|2022-03-04 15:32:10|9737.09|9737.09|9737.6|9737.6|9737.6|9737.6|9736.65|9736.65|0
1646407940000|2022-03-04 15:32:20|9738.12|9738.12|9738.12|9738.12|9738.12|9738.12|9738.12|9738.12|0
1646407950000|2022-03-04 15:32:30|9737.54|9737.54|9735.29|9735.29|9737.54|9737.54|9735.29|9735.29|0
1646407960000|2022-03-04 15:32:40|9735.9|9735.9|9734.42|9734.42|9735.9|9735.9|9734.42|9734.42|0
1646407970000|2022-03-04 15:32:50|9733.98|9733.98|9733.98|9733.98|9733.98|9733.98|9733.98|9733.98|0
1646407980000|2022-03-04 15:33:00|9733.77|9733.77|9732.88|9732.88|9733.77|9733.77|9732.88|9732.88|0
1646407990000|2022-03-04 15:33:10|9731.95|9731.95|9728|9728|9731.95|9731.95|9727.79|9727.79|0
1646408000000|2022-03-04 15:33:20|9728.19|9728.19|9728.32|9728.32|9728.32|9728.32|9727.12|9727.12|0
1646408010000|2022-03-04 15:33:30|9730.53|9730.53|9734.13|9734.13|9734.13|9734.13|9730.44|9730.44|0
1646408020000|2022-03-04 15:33:40|9733.69|9733.69|9737.39|9737.39|9737.73|9737.73|9733.69|9733.69|0
1646408030000|2022-03-04 15:33:50|9736.94|9736.94|9735.02|9735.02|9736.94|9736.94|9735.02|9735.02|0
1646408040000|2022-03-04 15:34:00|9734.58|9734.58|9730.28|9730.28|9734.58|9734.58|9730.19|9730.19|0
1646408050000|2022-03-04 15:34:10|9730.64|9730.64|9728.38|9728.38|9730.64|9730.64|9728.22|9728.22|0
1646408060000|2022-03-04 15:34:20|9727.94|9727.94|9726.13|9726.13|9727.94|9727.94|9726.13|9726.13|0
1646408070000|2022-03-04 15:34:30|9725.5|9725.5|9726.87|9726.87|9726.87|9726.87|9725.5|9725.5|0
1646408080000|2022-03-04 15:34:40|9726.27|9726.27|9725.05|9725.05|9726.27|9726.27|9725.05|9725.05|0
1646408090000|2022-03-04 15:34:50|9725.24|9725.24|9729.57|9729.57|9729.57|9729.57|9725.24|9725.24|0
1646408100000|2022-03-04 15:35:00|9729.72|9729.72|9733.21|9733.21|9733.21|9733.21|9729.72|9729.72|0
1646408110000|2022-03-04 15:35:10|9732.58|9732.58|9732.13|9732.13|9732.58|9732.58|9731.46|9731.46|0
1646408120000|2022-03-04 15:35:20|9732.3|9732.3|9733.02|9733.02|9734.29|9734.29|9732.3|9732.3|0
1646408130000|2022-03-04 15:35:30|9733.2|9733.2|9731.59|9731.59|9733.2|9733.2|9731.59|9731.59|0
1646408140000|2022-03-04 15:35:40|9731.41|9731.41|9730.32|9730.32|9731.41|9731.41|9730.32|9730.32|0
1646408150000|2022-03-04 15:35:50|9730.19|9730.19|9729.41|9729.41|9730.19|9730.19|9729.41|9729.41|0
1646408160000|2022-03-04 15:36:00|9729.59|9729.59|9729.74|9729.74|9731.96|9731.96|9729.59|9729.59|0
1646408170000|2022-03-04 15:36:10|9729.2|9729.2|9728.39|9728.39|9729.73|9729.73|9728.25|9728.25|0
1646408180000|2022-03-04 15:36:20|9729.18|9729.18|9730.65|9730.65|9730.65|9730.65|9729.18|9729.18|0
1646408190000|2022-03-04 15:36:30|9730.74|9730.74|9735.49|9735.49|9735.49|9735.49|9729.86|9729.86|0
1646408200000|2022-03-04 15:36:40|9735.29|9735.29|9738.93|9738.93|9738.93|9738.93|9735.29|9735.29|0
1646408210000|2022-03-04 15:36:50|9739.09|9739.09|9740.1|9740.1|9740.1|9740.1|9738.88|9738.88|0
1646408220000|2022-03-04 15:37:00|9740.7|9740.7|9748.08|9748.08|9748.39|9748.39|9740.7|9740.7|0
1646408230000|2022-03-04 15:37:10|9748.44|9748.44|9749.58|9749.58|9749.92|9749.92|9748.44|9748.44|0
1646408240000|2022-03-04 15:37:20|9749.68|9749.68|9745.53|9745.53|9749.68|9749.68|9745.13|9745.13|0
1646408250000|2022-03-04 15:37:30|9745.09|9745.09|9746.6|9746.6|9746.6|9746.6|9745.09|9745.09|0
1646408260000|2022-03-04 15:37:40|9745.54|9745.54|9746.23|9746.23|9746.23|9746.23|9745.54|9745.54|0
1646408270000|2022-03-04 15:37:50|9746.42|9746.42|9746.31|9746.31|9746.42|9746.42|9746.2|9746.2|0
1646408280000|2022-03-04 15:38:00|9745.87|9745.87|9746.36|9746.36|9746.36|9746.36|9745.56|9745.56|0
1646408300000|2022-03-04 15:38:20|9746.45|9746.45|9747.08|9747.08|9747.08|9747.08|9746.45|9746.45|0
1646408310000|2022-03-04 15:38:30|9746.62|9746.62|9746.37|9746.37|9746.82|9746.82|9746.37|9746.37|0
1646408320000|2022-03-04 15:38:40|9746.57|9746.57|9748.48|9748.48|9748.66|9748.66|9746.57|9746.57|0
1646408330000|2022-03-04 15:38:50|9748.33|9748.33|9745.15|9745.15|9748.33|9748.33|9745.15|9745.15|0
1646408340000|2022-03-04 15:39:00|9745.6|9745.6|9745.85|9745.85|9745.85|9745.85|9745.6|9745.6|0
1646408350000|2022-03-04 15:39:10|9745.54|9745.54|9747.58|9747.58|9747.58|9747.58|9745.54|9745.54|0
1646408360000|2022-03-04 15:39:20|9748.02|9748.02|9747.89|9747.89|9748.46|9748.46|9747.89|9747.89|0
1646408370000|2022-03-04 15:39:30|9748.32|9748.32|9747.68|9747.68|9748.32|9748.32|9747.68|9747.68|0
1646408380000|2022-03-04 15:39:40|9747.46|9747.46|9746.02|9746.02|9747.46|9747.46|9745.58|9745.58|0
1646408390000|2022-03-04 15:39:50|9744.7|9744.7|9744.01|9744.01|9744.85|9744.85|9744.01|9744.01|0
1646408400000|2022-03-04 15:40:00|9743.48|9743.48|9737.82|9737.82|9743.94|9743.94|9737.82|9737.82|0
1646408410000|2022-03-04 15:40:10|9737.51|9737.51|9736.82|9736.82|9737.51|9737.51|9736.82|9736.82|0
1646408420000|2022-03-04 15:40:20|9736.51|9736.51|9734.93|9734.93|9736.51|9736.51|9734.93|9734.93|0
1646408430000|2022-03-04 15:40:30|9734.32|9734.32|9730.62|9730.62|9734.32|9734.32|9730.62|9730.62|0
1646408440000|2022-03-04 15:40:40|9730.07|9730.07|9727.87|9727.87|9730.07|9730.07|9727.87|9727.87|0
1646408450000|2022-03-04 15:40:50|9726.29|9726.29|9725.92|9725.92|9726.75|9726.75|9725.92|9725.92|0
1646408460000|2022-03-04 15:41:00|9725.76|9725.76|9724.71|9724.71|9725.76|9725.76|9724.71|9724.71|0
1646408470000|2022-03-04 15:41:10|9724.27|9724.27|9724.74|9724.74|9724.74|9724.74|9724.27|9724.27|0
1646408480000|2022-03-04 15:41:20|9724.3|9724.3|9724.14|9724.14|9724.49|9724.49|9724.14|9724.14|0
1646408490000|2022-03-04 15:41:30|9724.33|9724.33|9726.45|9726.45|9726.45|9726.45|9723.74|9723.74|0
1646408500000|2022-03-04 15:41:40|9725.66|9725.66|9725.85|9725.85|9726.29|9726.29|9724.97|9724.97|0
1646408510000|2022-03-04 15:41:50|9725.27|9725.27|9726.08|9726.08|9726.08|9726.08|9724|9724|0
1646408520000|2022-03-04 15:42:00|9726.52|9726.52|9725.37|9725.37|9727.04|9727.04|9725.37|9725.37|0
1646408530000|2022-03-04 15:42:10|9725.13|9725.13|9724.96|9724.96|9725.84|9725.84|9724.96|9724.96|0
1646408540000|2022-03-04 15:42:20|9724.87|9724.87|9725.99|9725.99|9725.99|9725.99|9724.67|9724.67|0
1646408550000|2022-03-04 15:42:30|9726.43|9726.43|9724.39|9724.39|9726.43|9726.43|9724.39|9724.39|0
1646408560000|2022-03-04 15:42:40|9724.61|9724.61|9723.19|9723.19|9725.86|9725.86|9723.19|9723.19|0
1646408570000|2022-03-04 15:42:50|9723.8|9723.8|9720.46|9720.46|9723.8|9723.8|9720.46|9720.46|0
1646408580000|2022-03-04 15:43:00|9719.81|9719.81|9717.37|9717.37|9719.81|9719.81|9716.94|9716.94|0
1646408590000|2022-03-04 15:43:10|9715.6|9715.6|9717.08|9717.08|9717.29|9717.29|9715.2|9715.2|0
1646408600000|2022-03-04 15:43:20|9717.52|9717.52|9715.48|9715.48|9717.52|9717.52|9715.48|9715.48|0
1646408610000|2022-03-04 15:43:30|9715.14|9715.14|9715.49|9715.49|9715.49|9715.49|9714.7|9714.7|0
1646408620000|2022-03-04 15:43:40|9716.37|9716.37|9722.63|9722.63|9722.63|9722.63|9716.37|9716.37|0
1646408630000|2022-03-04 15:43:50|9722.29|9722.29|9722.52|9722.52|9722.52|9722.52|9721.73|9721.73|0
1646408640000|2022-03-04 15:44:00|9721.64|9721.64|9719.95|9719.95|9721.72|9721.72|9719.95|9719.95|0
1646408650000|2022-03-04 15:44:10|9719.63|9719.63|9720.72|9720.72|9721.03|9721.03|9719.13|9719.13|0
1646408660000|2022-03-04 15:44:20|9720.64|9720.64|9722.22|9722.22|9722.22|9722.22|9720|9720|0
1646408670000|2022-03-04 15:44:30|9722.45|9722.45|9722.52|9722.52|9723.24|9723.24|9722.45|9722.45|0
1646408680000|2022-03-04 15:44:40|9721.98|9721.98|9720.1|9720.1|9721.98|9721.98|9720.1|9720.1|0
1646408690000|2022-03-04 15:44:50|9719.41|9719.41|9717.01|9717.01|9719.41|9719.41|9717.01|9717.01|0
1646408700000|2022-03-04 15:45:00|9716.94|9716.94|9718.11|9718.11|9718.42|9718.42|9716.63|9716.63|0
1646408710000|2022-03-04 15:45:10|9717.92|9717.92|9717.02|9717.02|9718.52|9718.52|9717.02|9717.02|0
1646408720000|2022-03-04 15:45:20|9716.78|9716.78|9714.32|9714.32|9716.99|9716.99|9714.32|9714.32|0
1646408730000|2022-03-04 15:45:30|9713.76|9713.76|9712.19|9712.19|9713.76|9713.76|9712.19|9712.19|0
1646408740000|2022-03-04 15:45:40|9711.96|9711.96|9711.93|9711.93|9711.96|9711.96|9711.75|9711.75|0
1646408750000|2022-03-04 15:45:50|9712.18|9712.18|9712.84|9712.84|9713.02|9713.02|9712.18|9712.18|0
1646408760000|2022-03-04 15:46:00|9714.42|9714.42|9714.16|9714.16|9717.6|9717.6|9714.16|9714.16|0
1646408780000|2022-03-04 15:46:20|9714.27|9714.27|9715|9715|9715|9715|9714.27|9714.27|0
1646408790000|2022-03-04 15:46:30|9715.95|9715.95|9715.95|9715.95|9715.95|9715.95|9715.95|9715.95|0
1646408800000|2022-03-04 15:46:40|9715.3|9715.3|9714.99|9714.99|9715.97|9715.97|9714.99|9714.99|0
1646408810000|2022-03-04 15:46:50|9714.79|9714.79|9713.25|9713.25|9714.79|9714.79|9712.18|9712.18|0
1646408820000|2022-03-04 15:47:00|9713.34|9713.34|9711.85|9711.85|9713.34|9713.34|9711.85|9711.85|0
1646408830000|2022-03-04 15:47:10|9712.08|9712.08|9711.74|9711.74|9712.08|9712.08|9711.74|9711.74|0
1646408840000|2022-03-04 15:47:20|9711.55|9711.55|9711.32|9711.32|9711.7|9711.7|9710.89|9710.89|0
1646408850000|2022-03-04 15:47:30|9711.17|9711.17|9709.89|9709.89|9711.17|9711.17|9709.86|9709.86|0
1646408860000|2022-03-04 15:47:40|9710.59|9710.59|9710.77|9710.77|9710.77|9710.77|9709.98|9709.98|0
1646408870000|2022-03-04 15:47:50|9711.02|9711.02|9711.88|9711.88|9711.88|9711.88|9710.48|9710.48|0
1646408880000|2022-03-04 15:48:00|9712.02|9712.02|9713.29|9713.29|9713.46|9713.46|9712.02|9712.02|0
1646408890000|2022-03-04 15:48:10|9713.45|9713.45|9713.45|9713.45|9713.76|9713.76|9713.45|9713.45|0
1646408900000|2022-03-04 15:48:20|9713.64|9713.64|9716.81|9716.81|9716.93|9716.93|9713.39|9713.39|0
1646408910000|2022-03-04 15:48:30|9717.12|9717.12|9723.68|9723.68|9723.68|9723.68|9717.12|9717.12|0
1646408920000|2022-03-04 15:48:40|9723.93|9723.93|9728.42|9728.42|9728.42|9728.42|9723.93|9723.93|0
1646408930000|2022-03-04 15:48:50|9728.86|9728.86|9731.28|9731.28|9731.28|9731.28|9728.69|9728.69|0
1646408940000|2022-03-04 15:49:00|9730.84|9730.84|9728.13|9728.13|9731.08|9731.08|9728.13|9728.13|0
1646408950000|2022-03-04 15:49:10|9729.01|9729.01|9729.83|9729.83|9730.15|9730.15|9728.71|9728.71|0
1646408960000|2022-03-04 15:49:20|9730.01|9730.01|9725.34|9725.34|9730.01|9730.01|9725.34|9725.34|0
1646408970000|2022-03-04 15:49:30|9724.9|9724.9|9725.32|9725.32|9725.32|9725.32|9724.9|9724.9|0
1646408980000|2022-03-04 15:49:40|9724.87|9724.87|9723.08|9723.08|9724.87|9724.87|9722.97|9722.97|0
1646408990000|2022-03-04 15:49:50|9723.34|9723.34|9722.38|9722.38|9723.6|9723.6|9722.38|9722.38|0
1646409000000|2022-03-04 15:50:00|9722.22|9722.22|9722.21|9722.21|9722.29|9722.29|9721.27|9721.27|0
1646409010000|2022-03-04 15:50:10|9722.42|9722.42|9721.98|9721.98|9722.53|9722.53|9721.55|9721.55|0
1646409020000|2022-03-04 15:50:20|9722.43|9722.43|9722.43|9722.43|9722.43|9722.43|9722.43|9722.43|0
1646409030000|2022-03-04 15:50:30|9722.87|9722.87|9723.51|9723.51|9723.51|9723.51|9722.69|9722.69|0
1646409040000|2022-03-04 15:50:40|9723.74|9723.74|9723.82|9723.82|9723.82|9723.82|9723.3|9723.3|0
1646409050000|2022-03-04 15:50:50|9724.37|9724.37|9723.94|9723.94|9724.56|9724.56|9723.94|9723.94|0
1646409060000|2022-03-04 15:51:00|9724.37|9724.37|9724.37|9724.37|9724.37|9724.37|9724.37|9724.37|0
1646409070000|2022-03-04 15:51:10|9724.55|9724.55|9724.6|9724.6|9724.6|9724.6|9723.88|9723.88|0
1646409080000|2022-03-04 15:51:20|9725.39|9725.39|9725.39|9725.39|9725.39|9725.39|9725.39|9725.39|0
1646409090000|2022-03-04 15:51:30|9725.5|9725.5|9725.09|9725.09|9725.5|9725.5|9725.09|9725.09|0
1646409100000|2022-03-04 15:51:40|9725.55|9725.55|9726.76|9726.76|9726.76|9726.76|9725.55|9725.55|0
1646409110000|2022-03-04 15:51:50|9727.2|9727.2|9725.16|9725.16|9727.2|9727.2|9725.16|9725.16|0
1646409120000|2022-03-04 15:52:00|9725.32|9725.32|9725.88|9725.88|9726.2|9726.2|9725.32|9725.32|0
1646409130000|2022-03-04 15:52:10|9726.11|9726.11|9728.13|9728.13|9728.13|9728.13|9726.11|9726.11|0
1646409140000|2022-03-04 15:52:20|9728.23|9728.23|9728.41|9728.41|9728.41|9728.41|9728.23|9728.23|0
1646409150000|2022-03-04 15:52:30|9728.23|9728.23|9728.3|9728.3|9728.3|9728.3|9727.62|9727.62|0
1646409170000|2022-03-04 15:52:50|9727.86|9727.86|9728.25|9728.25|9728.25|9728.25|9727.86|9727.86|0
1646409180000|2022-03-04 15:53:00|9728.1|9728.1|9728.29|9728.29|9728.41|9728.41|9727.9|9727.9|0
1646409190000|2022-03-04 15:53:10|9728.51|9728.51|9728.51|9728.51|9728.51|9728.51|9728.51|9728.51|0
1646409200000|2022-03-04 15:53:20|9728.67|9728.67|9728.25|9728.25|9728.78|9728.78|9727.78|9727.78|0
1646409210000|2022-03-04 15:53:30|9728.01|9728.01|9729.03|9729.03|9729.03|9729.03|9727.83|9727.83|0
1646409220000|2022-03-04 15:53:40|9729.26|9729.26|9729.49|9729.49|9729.67|9729.67|9729.26|9729.26|0
1646409230000|2022-03-04 15:53:50|9729.29|9729.29|9729.62|9729.62|9729.62|9729.62|9728.37|9728.37|0
1646409240000|2022-03-04 15:54:00|9729.31|9729.31|9728.2|9728.2|9729.31|9729.31|9728.2|9728.2|0
1646409250000|2022-03-04 15:54:10|9728.63|9728.63|9728.63|9728.63|9728.63|9728.63|9728.63|9728.63|0
1646409260000|2022-03-04 15:54:20|9728.81|9728.81|9728.92|9728.92|9728.92|9728.92|9728.81|9728.81|0
1646409270000|2022-03-04 15:54:30|9729.11|9729.11|9726.5|9726.5|9729.11|9729.11|9725.62|9725.62|0
1646409280000|2022-03-04 15:54:40|9726.95|9726.95|9727.88|9727.88|9728.32|9728.32|9726.95|9726.95|0
1646409290000|2022-03-04 15:54:50|9727.42|9727.42|9727.74|9727.74|9727.74|9727.74|9727.42|9727.42|0
1646409300000|2022-03-04 15:55:00|9726.5|9726.5|9724.93|9724.93|9726.5|9726.5|9724.93|9724.93|0
1646409310000|2022-03-04 15:55:10|9725.14|9725.14|9725.12|9725.12|9725.32|9725.32|9725.12|9725.12|0
1646409330000|2022-03-04 15:55:30|9725.35|9725.35|9727|9727|9727.26|9727.26|9725.05|9725.05|0
1646409340000|2022-03-04 15:55:40|9726.64|9726.64|9726.34|9726.34|9726.78|9726.78|9726.34|9726.34|0
1646409350000|2022-03-04 15:55:50|9726.11|9726.11|9726.11|9726.11|9726.11|9726.11|9726.11|9726.11|0
1646409360000|2022-03-04 15:56:00|9725.77|9725.77|9727.07|9727.07|9727.07|9727.07|9725.67|9725.67|0
1646409370000|2022-03-04 15:56:10|9727.3|9727.3|9727.39|9727.39|9727.64|9727.64|9727.2|9727.2|0
1646409380000|2022-03-04 15:56:20|9727.49|9727.49|9726.75|9726.75|9727.49|9727.49|9726.75|9726.75|0
1646409390000|2022-03-04 15:56:30|9726.28|9726.28|9726.15|9726.15|9726.6|9726.6|9726.15|9726.15|0
1646409400000|2022-03-04 15:56:40|9725.72|9725.72|9725.72|9725.72|9725.72|9725.72|9725.72|9725.72|0
1646409410000|2022-03-04 15:56:50|9727.05|9727.05|9729.25|9729.25|9729.25|9729.25|9727.05|9727.05|0
1646409420000|2022-03-04 15:57:00|9728.92|9728.92|9729.75|9729.75|9729.98|9729.98|9728.5|9728.5|0
1646409430000|2022-03-04 15:57:10|9729.97|9729.97|9728.16|9728.16|9729.97|9729.97|9728.16|9728.16|0
1646409440000|2022-03-04 15:57:20|9726.84|9726.84|9727.22|9727.22|9727.28|9727.28|9726.84|9726.84|0
1646409450000|2022-03-04 15:57:30|9727.11|9727.11|9726.36|9726.36|9727.11|9727.11|9726.36|9726.36|0
1646409460000|2022-03-04 15:57:40|9726.59|9726.59|9725.51|9725.51|9726.78|9726.78|9723.93|9723.93|0
1646409470000|2022-03-04 15:57:50|9725.96|9725.96|9728.31|9728.31|9728.31|9728.31|9725.65|9725.65|0
1646409480000|2022-03-04 15:58:00|9728.13|9728.13|9729.19|9729.19|9729.8|9729.8|9727.69|9727.69|0
1646409490000|2022-03-04 15:58:10|9729.41|9729.41|9726.86|9726.86|9729.44|9729.44|9726.86|9726.86|0
1646409500000|2022-03-04 15:58:20|9726.21|9726.21|9726.48|9726.48|9726.48|9726.48|9725.6|9725.6|0
1646409510000|2022-03-04 15:58:30|9726.68|9726.68|9726.43|9726.43|9726.68|9726.68|9725.99|9725.99|0
1646409520000|2022-03-04 15:58:40|9726.25|9726.25|9726.43|9726.43|9726.43|9726.43|9726.25|9726.25|0
1646409530000|2022-03-04 15:58:50|9725.99|9725.99|9726.31|9726.31|9727|9727|9725.99|9725.99|0
1646409540000|2022-03-04 15:59:00|9725.71|9725.71|9726.48|9726.48|9726.52|9726.52|9725.64|9725.64|0
1646409550000|2022-03-04 15:59:10|9726.66|9726.66|9727.5|9727.5|9727.5|9727.5|9726.53|9726.53|0
1646409560000|2022-03-04 15:59:20|9727.8|9727.8|9728.13|9728.13|9728.13|9728.13|9727.63|9727.63|0
1646409570000|2022-03-04 15:59:30|9727.79|9727.79|9728.7|9728.7|9728.7|9728.7|9727.79|9727.79|0
1646409580000|2022-03-04 15:59:40|9728.92|9728.92|9727.5|9727.5|9728.92|9728.92|9727.5|9727.5|0
1646409590000|2022-03-04 15:59:50|9726.56|9726.56|9726.37|9726.37|9726.56|9726.56|9726.37|9726.37|0
1646409600000|2022-03-04 16:00:00|9726.28|9726.28|9726.32|9726.32|9726.32|9726.32|9725.88|9725.88|0
1646409610000|2022-03-04 16:00:10|9726.55|9726.55|9726.02|9726.02|9726.55|9726.55|9725.98|9725.98|0
1646409620000|2022-03-04 16:00:20|9725.79|9725.79|9722.63|9722.63|9725.79|9725.79|9722.63|9722.63|0
1646409630000|2022-03-04 16:00:30|9723.52|9723.52|9724.6|9724.6|9724.91|9724.91|9723.42|9723.42|0
1646409640000|2022-03-04 16:00:40|9724.52|9724.52|9725.77|9725.77|9725.77|9725.77|9724.52|9724.52|0
1646409650000|2022-03-04 16:00:50|9725.57|9725.57|9726.3|9726.3|9726.3|9726.3|9725.57|9725.57|0
1646409660000|2022-03-04 16:01:00|9726.48|9726.48|9724.75|9724.75|9726.48|9726.48|9724.5|9724.5|0
1646409670000|2022-03-04 16:01:10|9724.45|9724.45|9724.3|9724.3|9724.45|9724.45|9724.3|9724.3|0
1646409680000|2022-03-04 16:01:20|9723.86|9723.86|9723.12|9723.12|9723.86|9723.86|9723.12|9723.12|0
1646409690000|2022-03-04 16:01:30|9723.26|9723.26|9723.56|9723.56|9723.9|9723.9|9722.83|9722.83|0
1646409700000|2022-03-04 16:01:40|9724.13|9724.13|9725.15|9725.15|9725.15|9725.15|9724.13|9724.13|0
1646409710000|2022-03-04 16:01:50|9725.23|9725.23|9725.91|9725.91|9725.91|9725.91|9725.23|9725.23|0
1646409720000|2022-03-04 16:02:00|9726.41|9726.41|9727.47|9727.47|9727.64|9727.64|9726.41|9726.41|0
1646409730000|2022-03-04 16:02:10|9727.72|9727.72|9727.46|9727.46|9727.72|9727.72|9727.46|9727.46|0
1646409740000|2022-03-04 16:02:20|9727.78|9727.78|9727.78|9727.78|9727.78|9727.78|9727.78|9727.78|0
1646409750000|2022-03-04 16:02:30|9727.66|9727.66|9728.25|9728.25|9728.45|9728.45|9726.87|9726.87|0
1646409760000|2022-03-04 16:02:40|9728.33|9728.33|9727.89|9727.89|9728.57|9728.57|9727.89|9727.89|0
1646409770000|2022-03-04 16:02:50|9727.7|9727.7|9726.59|9726.59|9727.92|9727.92|9726.59|9726.59|0
1646409780000|2022-03-04 16:03:00|9726.2|9726.2|9723.61|9723.61|9726.2|9726.2|9723.18|9723.18|0
1646409790000|2022-03-04 16:03:10|9723.3|9723.3|9721.83|9721.83|9723.3|9723.3|9721.83|9721.83|0
1646409800000|2022-03-04 16:03:20|9721.39|9721.39|9719.67|9719.67|9721.39|9721.39|9718.85|9718.85|0
1646409810000|2022-03-04 16:03:30|9718.88|9718.88|9719.76|9719.76|9720.1|9720.1|9718.88|9718.88|0
1646409820000|2022-03-04 16:03:40|9719.3|9719.3|9720.82|9720.82|9720.82|9720.82|9719.3|9719.3|0
1646409830000|2022-03-04 16:03:50|9720.73|9720.73|9720.61|9720.61|9720.73|9720.73|9720.61|9720.61|0
1646409840000|2022-03-04 16:04:00|9720.3|9720.3|9721.88|9721.88|9721.95|9721.95|9720.3|9720.3|0
1646409850000|2022-03-04 16:04:10|9721.51|9721.51|9720.25|9720.25|9721.6|9721.6|9720.07|9720.07|0
1646409860000|2022-03-04 16:04:20|9719.91|9719.91|9720.33|9720.33|9720.33|9720.33|9719.91|9719.91|0
1646409870000|2022-03-04 16:04:30|9720.63|9720.63|9720.97|9720.97|9721.06|9721.06|9719.88|9719.88|0
1646409880000|2022-03-04 16:04:40|9720.18|9720.18|9719.06|9719.06|9720.18|9720.18|9719.06|9719.06|0
1646409890000|2022-03-04 16:04:50|9719.29|9719.29|9714.68|9714.68|9719.29|9719.29|9714.68|9714.68|0
1646409900000|2022-03-04 16:05:00|9714.49|9714.49|9711.17|9711.17|9714.49|9714.49|9711.17|9711.17|0
1646409910000|2022-03-04 16:05:10|9711.57|9711.57|9712.87|9712.87|9712.92|9712.92|9711.56|9711.56|0
1646409920000|2022-03-04 16:05:20|9713.09|9713.09|9713.73|9713.73|9714.1|9714.1|9712.71|9712.71|0
1646409930000|2022-03-04 16:05:30|9713.55|9713.55|9709.56|9709.56|9713.55|9713.55|9708.06|9708.06|0
1646409940000|2022-03-04 16:05:40|9711.14|9711.14|9709.91|9709.91|9711.14|9711.14|9709.73|9709.73|0
1646409950000|2022-03-04 16:05:50|9710.8|9710.8|9711.24|9711.24|9711.24|9711.24|9710.8|9710.8|0
1646409960000|2022-03-04 16:06:00|9711.01|9711.01|9710.75|9710.75|9711.45|9711.45|9710.23|9710.23|0
1646409970000|2022-03-04 16:06:10|9710.21|9710.21|9710.97|9710.97|9711.12|9711.12|9710.21|9710.21|0
1646409980000|2022-03-04 16:06:20|9710.58|9710.58|9710.09|9710.09|9710.58|9710.58|9710.09|9710.09|0
1646409990000|2022-03-04 16:06:30|9709.96|9709.96|9710.4|9710.4|9710.4|9710.4|9709.52|9709.52|0
1646410000000|2022-03-04 16:06:40|9710.66|9710.66|9711.36|9711.36|9711.36|9711.36|9710.55|9710.55|0
1646410010000|2022-03-04 16:06:50|9711.19|9711.19|9707.2|9707.2|9711.4|9711.4|9707.2|9707.2|0
1646410020000|2022-03-04 16:07:00|9706.8|9706.8|9707.17|9707.17|9707.51|9707.51|9705.9|9705.9|0
1646410030000|2022-03-04 16:07:10|9707.61|9707.61|9709.92|9709.92|9709.92|9709.92|9707.53|9707.53|0
1646410040000|2022-03-04 16:07:20|9709.82|9709.82|9709.82|9709.82|9709.82|9709.82|9709.82|9709.82|0
1646410050000|2022-03-04 16:07:30|9708.06|9708.06|9708.06|9708.06|9708.78|9708.78|9707.89|9707.89|0
1646410060000|2022-03-04 16:07:40|9707.89|9707.89|9707.79|9707.79|9708.58|9708.58|9707.79|9707.79|0
1646410070000|2022-03-04 16:07:50|9707.68|9707.68|9706.58|9706.58|9707.91|9707.91|9706.58|9706.58|0
1646410080000|2022-03-04 16:08:00|9706.13|9706.13|9704.37|9704.37|9706.13|9706.13|9704.37|9704.37|0
1646410090000|2022-03-04 16:08:10|9704.21|9704.21|9704.32|9704.32|9704.53|9704.53|9703.8|9703.8|0
1646410100000|2022-03-04 16:08:20|9704.55|9704.55|9706.1|9706.1|9706.1|9706.1|9704.45|9704.45|0
1646410110000|2022-03-04 16:08:30|9705.31|9705.31|9705.93|9705.93|9705.93|9705.93|9705.31|9705.31|0
1646410120000|2022-03-04 16:08:40|9707.71|9707.71|9710.52|9710.52|9710.52|9710.52|9707.71|9707.71|0
1646410130000|2022-03-04 16:08:50|9709.73|9709.73|9710.46|9710.46|9710.46|9710.46|9709.58|9709.58|0
1646410140000|2022-03-04 16:09:00|9710.65|9710.65|9710.2|9710.2|9710.95|9710.95|9710.2|9710.2|0
1646410150000|2022-03-04 16:09:10|9709.97|9709.97|9708.06|9708.06|9709.97|9709.97|9708.06|9708.06|0
1646410160000|2022-03-04 16:09:20|9707.8|9707.8|9707.07|9707.07|9708.09|9708.09|9707.07|9707.07|0
1646410170000|2022-03-04 16:09:30|9707.3|9707.3|9707.73|9707.73|9707.97|9707.97|9707.06|9707.06|0
1646410180000|2022-03-04 16:09:40|9707.59|9707.59|9705.68|9705.68|9707.59|9707.59|9705.68|9705.68|0
1646410190000|2022-03-04 16:09:50|9705.54|9705.54|9704.91|9704.91|9705.62|9705.62|9704.83|9704.83|0
1646410200000|2022-03-04 16:10:00|9705.23|9705.23|9704.68|9704.68|9705.56|9705.56|9704.68|9704.68|0
1646410210000|2022-03-04 16:10:10|9704.36|9704.36|9703.52|9703.52|9704.36|9704.36|9703.52|9703.52|0
1646410220000|2022-03-04 16:10:20|9703.06|9703.06|9703.46|9703.46|9703.65|9703.65|9703.06|9703.06|0
1646410230000|2022-03-04 16:10:30|9703.37|9703.37|9703.37|9703.37|9703.81|9703.81|9703.37|9703.37|0
1646410240000|2022-03-04 16:10:40|9703.92|9703.92|9704.37|9704.37|9704.37|9704.37|9703.92|9703.92|0
1646410250000|2022-03-04 16:10:50|9705.95|9705.95|9705.96|9705.96|9705.96|9705.96|9705.16|9705.16|0
1646410260000|2022-03-04 16:11:00|9706.19|9706.19|9706.01|9706.01|9706.24|9706.24|9705.49|9705.49|0
1646410270000|2022-03-04 16:11:10|9707.33|9707.33|9707.15|9707.15|9707.59|9707.59|9706.93|9706.93|0
1646410280000|2022-03-04 16:11:20|9706.69|9706.69|9706.92|9706.92|9706.95|9706.95|9705.33|9705.33|0
1646410290000|2022-03-04 16:11:30|9707.37|9707.37|9706.93|9706.93|9707.97|9707.97|9706.93|9706.93|0
1646410300000|2022-03-04 16:11:40|9707.13|9707.13|9708.28|9708.28|9708.28|9708.28|9706.48|9706.48|0
1646410310000|2022-03-04 16:11:50|9708.51|9708.51|9709.98|9709.98|9709.98|9709.98|9708.4|9708.4|0
1646410320000|2022-03-04 16:12:00|9710.35|9710.35|9709.91|9709.91|9710.35|9710.35|9709.65|9709.65|0
1646410330000|2022-03-04 16:12:10|9710.23|9710.23|9710.54|9710.54|9710.54|9710.54|9710.23|9710.23|0
1646410340000|2022-03-04 16:12:20|9710.9|9710.9|9711.08|9711.08|9711.52|9711.52|9710.9|9710.9|0
1646410350000|2022-03-04 16:12:30|9710.77|9710.77|9711.68|9711.68|9711.94|9711.94|9710.77|9710.77|0
1646410360000|2022-03-04 16:12:40|9711.93|9711.93|9713.76|9713.76|9713.76|9713.76|9711.93|9711.93|0
1646410370000|2022-03-04 16:12:50|9714.2|9714.2|9714|9714|9714.33|9714.33|9713.76|9713.76|0
1646410380000|2022-03-04 16:13:00|9713.77|9713.77|9713.93|9713.93|9714.55|9714.55|9713.77|9713.77|0
1646410390000|2022-03-04 16:13:10|9713.47|9713.47|9710.6|9710.6|9713.47|9713.47|9710.6|9710.6|0
1646410400000|2022-03-04 16:13:20|9709.68|9709.68|9710.04|9710.04|9710.04|9710.04|9709.02|9709.02|0
1646410410000|2022-03-04 16:13:30|9710.15|9710.15|9711.66|9711.66|9711.66|9711.66|9710.15|9710.15|0
1646410420000|2022-03-04 16:13:40|9711.85|9711.85|9711.85|9711.85|9711.85|9711.85|9711.85|9711.85|0
1646410430000|2022-03-04 16:13:50|9711.7|9711.7|9711.31|9711.31|9712.23|9712.23|9711.31|9711.31|0
1646410440000|2022-03-04 16:14:00|9711.54|9711.54|9713.43|9713.43|9713.43|9713.43|9711.54|9711.54|0
1646410450000|2022-03-04 16:14:10|9713.54|9713.54|9713.49|9713.49|9713.54|9713.54|9712.86|9712.86|0
1646410460000|2022-03-04 16:14:20|9713.63|9713.63|9714.22|9714.22|9714.22|9714.22|9713.63|9713.63|0
1646410470000|2022-03-04 16:14:30|9714.11|9714.11|9715.07|9715.07|9715.08|9715.08|9714.11|9714.11|0
1646410480000|2022-03-04 16:14:40|9714.87|9714.87|9715.87|9715.87|9715.87|9715.87|9714.87|9714.87|0
1646410490000|2022-03-04 16:14:50|9716.5|9716.5|9717.12|9717.12|9717.82|9717.82|9716.5|9716.5|0
1646410500000|2022-03-04 16:15:00|9718|9718|9718.13|9718.13|9718.44|9718.44|9718|9718|0
1646410510000|2022-03-04 16:15:10|9719.07|9719.07|9721.78|9721.78|9721.78|9721.78|9719.07|9719.07|0
1646410520000|2022-03-04 16:15:20|9721.55|9721.55|9722.57|9722.57|9722.57|9722.57|9721.2|9721.2|0
1646410530000|2022-03-04 16:15:30|9721.78|9721.78|9720.38|9720.38|9721.78|9721.78|9720.38|9720.38|0
1646410540000|2022-03-04 16:15:40|9720.3|9720.3|9720.8|9720.8|9720.8|9720.8|9719.79|9719.79|0
1646410550000|2022-03-04 16:15:50|9720.94|9720.94|9719.72|9719.72|9721.04|9721.04|9719.72|9719.72|0
1646410560000|2022-03-04 16:16:00|9719.85|9719.85|9718.1|9718.1|9719.85|9719.85|9718.1|9718.1|0
1646410570000|2022-03-04 16:16:10|9718.53|9718.53|9719.16|9719.16|9719.16|9719.16|9718.31|9718.31|0
1646410580000|2022-03-04 16:16:20|9719.39|9719.39|9722.76|9722.76|9722.76|9722.76|9719.39|9719.39|0
1646410590000|2022-03-04 16:16:30|9723.64|9723.64|9724.46|9724.46|9724.46|9724.46|9723.64|9723.64|0
1646410600000|2022-03-04 16:16:40|9724.7|9724.7|9724.97|9724.97|9725.85|9725.85|9724.7|9724.7|0
1646410610000|2022-03-04 16:16:50|9725.6|9725.6|9732.32|9732.32|9732.32|9732.32|9725.6|9725.6|0
1646410620000|2022-03-04 16:17:00|9732.58|9732.58|9733.57|9733.57|9733.74|9733.74|9732.58|9732.58|0
1646410630000|2022-03-04 16:17:10|9733.75|9733.75|9733.35|9733.35|9734.7|9734.7|9733.35|9733.35|0
1646410640000|2022-03-04 16:17:20|9733.43|9733.43|9732.7|9732.7|9733.51|9733.51|9732.7|9732.7|0
1646410650000|2022-03-04 16:17:30|9732.39|9732.39|9731.48|9731.48|9732.8|9732.8|9731.48|9731.48|0
1646410660000|2022-03-04 16:17:40|9731.63|9731.63|9732.88|9732.88|9732.88|9732.88|9731.63|9731.63|0
1646410670000|2022-03-04 16:17:50|9733.32|9733.32|9734.32|9734.32|9734.32|9734.32|9732.67|9732.67|0
1646410680000|2022-03-04 16:18:00|9734.55|9734.55|9732.14|9732.14|9734.63|9734.63|9732.14|9732.14|0
1646410690000|2022-03-04 16:18:10|9732.58|9732.58|9735.36|9735.36|9735.36|9735.36|9732.58|9732.58|0
1646410700000|2022-03-04 16:18:20|9735.24|9735.24|9736.63|9736.63|9737.47|9737.47|9735.24|9735.24|0
1646410710000|2022-03-04 16:18:30|9736.44|9736.44|9736.27|9736.27|9736.62|9736.62|9735.95|9735.95|0
1646410720000|2022-03-04 16:18:40|9736.58|9736.58|9736.26|9736.26|9736.58|9736.58|9735.48|9735.48|0
1646410730000|2022-03-04 16:18:50|9736.8|9736.8|9736.54|9736.54|9737.22|9737.22|9736.54|9736.54|0
1646410740000|2022-03-04 16:19:00|9737.05|9737.05|9736.26|9736.26|9737.05|9737.05|9736.26|9736.26|0
1646410750000|2022-03-04 16:19:10|9735.79|9735.79|9736.57|9736.57|9736.58|9736.58|9735.79|9735.79|0
1646410760000|2022-03-04 16:19:20|9736.76|9736.76|9738.78|9738.78|9738.78|9738.78|9736.32|9736.32|0
1646410770000|2022-03-04 16:19:30|9738.34|9738.34|9738.16|9738.16|9738.6|9738.6|9738.16|9738.16|0
1646410780000|2022-03-04 16:19:40|9738.6|9738.6|9737.73|9737.73|9739.49|9739.49|9737.73|9737.73|0
1646410790000|2022-03-04 16:19:50|9738.08|9738.08|9737.92|9737.92|9738.08|9738.08|9737.73|9737.73|0
1646410800000|2022-03-04 16:20:00|9737.49|9737.49|9735.12|9735.12|9737.49|9737.49|9735.12|9735.12|0
1646410810000|2022-03-04 16:20:10|9734.9|9734.9|9733.88|9733.88|9734.9|9734.9|9732.97|9732.97|0
1646410820000|2022-03-04 16:20:20|9733.7|9733.7|9733.76|9733.76|9733.76|9733.76|9733.09|9733.09|0
1646410830000|2022-03-04 16:20:30|9733.93|9733.93|9732.41|9732.41|9734.14|9734.14|9732.41|9732.41|0
1646410840000|2022-03-04 16:20:40|9732.22|9732.22|9731.13|9731.13|9732.22|9732.22|9731.13|9731.13|0
1646410850000|2022-03-04 16:20:50|9730.57|9730.57|9728.93|9728.93|9730.57|9730.57|9728.93|9728.93|0
1646410860000|2022-03-04 16:21:00|9729.16|9729.16|9727.32|9727.32|9729.38|9729.38|9727.25|9727.25|0
1646410870000|2022-03-04 16:21:10|9727.21|9727.21|9724|9724|9727.21|9727.21|9724|9724|0
1646410880000|2022-03-04 16:21:20|9724.34|9724.34|9722.87|9722.87|9724.57|9724.57|9722.87|9722.87|0
1646410890000|2022-03-04 16:21:30|9723.4|9723.4|9725.12|9725.12|9725.12|9725.12|9723.4|9723.4|0
1646410900000|2022-03-04 16:21:40|9724.68|9724.68|9724.68|9724.68|9724.68|9724.68|9724.68|9724.68|0
1646410910000|2022-03-04 16:21:50|9724.88|9724.88|9726.67|9726.67|9726.72|9726.72|9724.71|9724.71|0
1646410920000|2022-03-04 16:22:00|9726.8|9726.8|9726.01|9726.01|9727.1|9727.1|9725.98|9725.98|0
1646410930000|2022-03-04 16:22:10|9725.57|9725.57|9725.79|9725.79|9725.79|9725.79|9724.58|9724.58|0
1646410940000|2022-03-04 16:22:20|9724.47|9724.47|9723.34|9723.34|9724.87|9724.87|9721.36|9721.36|0
1646410950000|2022-03-04 16:22:30|9722.46|9722.46|9723.58|9723.58|9723.58|9723.58|9722.46|9722.46|0
1646410960000|2022-03-04 16:22:40|9723.44|9723.44|9723.68|9723.68|9724.38|9724.38|9722.38|9722.38|0
1646410970000|2022-03-04 16:22:50|9723.79|9723.79|9724.74|9724.74|9724.74|9724.74|9723.38|9723.38|0
1646410980000|2022-03-04 16:23:00|9724.87|9724.87|9724.9|9724.9|9725.23|9725.23|9724.03|9724.03|0
1646410990000|2022-03-04 16:23:10|9724.81|9724.81|9723.93|9723.93|9724.81|9724.81|9723.93|9723.93|0
1646411000000|2022-03-04 16:23:20|9724.06|9724.06|9725.79|9725.79|9725.79|9725.79|9723.77|9723.77|0
1646411010000|2022-03-04 16:23:30|9726|9726|9725.79|9725.79|9726.15|9726.15|9725.36|9725.36|0
1646411020000|2022-03-04 16:23:40|9726.05|9726.05|9727.03|9727.03|9727.03|9727.03|9726.05|9726.05|0
1646411030000|2022-03-04 16:23:50|9726.76|9726.76|9730.39|9730.39|9730.39|9730.39|9726.72|9726.72|0
1646411040000|2022-03-04 16:24:00|9730.26|9730.26|9729.75|9729.75|9730.32|9730.32|9728.87|9728.87|0
1646411050000|2022-03-04 16:24:10|9730.22|9730.22|9730.37|9730.37|9730.37|9730.37|9729.58|9729.58|0
1646411060000|2022-03-04 16:24:20|9730.49|9730.49|9730.13|9730.13|9730.67|9730.67|9730.13|9730.13|0
1646411070000|2022-03-04 16:24:30|9731.01|9731.01|9731.95|9731.95|9731.95|9731.95|9730.7|9730.7|0
1646411080000|2022-03-04 16:24:40|9732.81|9732.81|9736.85|9736.85|9737.42|9737.42|9732.37|9732.37|0
1646411090000|2022-03-04 16:24:50|9736.26|9736.26|9735.12|9735.12|9736.72|9736.72|9734.69|9734.69|0
1646411100000|2022-03-04 16:25:00|9734.68|9734.68|9729.82|9729.82|9734.68|9734.68|9729.82|9729.82|0
1646411110000|2022-03-04 16:25:10|9730.26|9730.26|9732.18|9732.18|9732.41|9732.41|9730.06|9730.06|0
1646411120000|2022-03-04 16:25:20|9732.62|9732.62|9732.2|9732.2|9733.9|9733.9|9731.82|9731.82|0
1646411130000|2022-03-04 16:25:30|9732.65|9732.65|9733.83|9733.83|9734.31|9734.31|9732.65|9732.65|0
1646411140000|2022-03-04 16:25:40|9734.06|9734.06|9732.55|9732.55|9734.52|9734.52|9732.55|9732.55|0
1646411150000|2022-03-04 16:25:50|9733.34|9733.34|9734.23|9734.23|9734.8|9734.8|9733.34|9733.34|0
1646411160000|2022-03-04 16:26:00|9733.93|9733.93|9733.71|9733.71|9734.1|9734.1|9733.43|9733.43|0
1646411170000|2022-03-04 16:26:10|9734.6|9734.6|9734.08|9734.08|9734.77|9734.77|9733.89|9733.89|0
1646411180000|2022-03-04 16:26:20|9734.19|9734.19|9734.12|9734.12|9734.62|9734.62|9734.12|9734.12|0
1646411190000|2022-03-04 16:26:30|9733.81|9733.81|9733.39|9733.39|9734.12|9734.12|9733.39|9733.39|0
1646411200000|2022-03-04 16:26:40|9733.17|9733.17|9733.15|9733.15|9733.53|9733.53|9732.29|9732.29|0
1646411210000|2022-03-04 16:26:50|9733.05|9733.05|9733.79|9733.79|9734.88|9734.88|9733.05|9733.05|0
1646411220000|2022-03-04 16:27:00|9734.48|9734.48|9734.84|9734.84|9735.47|9735.47|9734.48|9734.48|0
1646411230000|2022-03-04 16:27:10|9734.71|9734.71|9735.12|9735.12|9735.12|9735.12|9734.45|9734.45|0
1646411240000|2022-03-04 16:27:20|9732.75|9732.75|9735.9|9735.9|9736.97|9736.97|9732.75|9732.75|0
1646411250000|2022-03-04 16:27:30|9735.68|9735.68|9736.33|9736.33|9736.33|9736.33|9735.45|9735.45|0
1646411260000|2022-03-04 16:27:40|9736.79|9736.79|9735.18|9735.18|9736.79|9736.79|9735.18|9735.18|0
1646411270000|2022-03-04 16:27:50|9733.92|9733.92|9732.26|9732.26|9733.92|9733.92|9732.12|9732.12|0
1646411280000|2022-03-04 16:28:00|9732.05|9732.05|9733.57|9733.57|9733.57|9733.57|9732.05|9732.05|0
1646411290000|2022-03-04 16:28:10|9733.92|9733.92|9732.55|9732.55|9733.92|9733.92|9732.05|9732.05|0
1646411300000|2022-03-04 16:28:20|9732.47|9732.47|9732.32|9732.32|9732.47|9732.47|9732.22|9732.22|0
1646411310000|2022-03-04 16:28:30|9732.63|9732.63|9732.25|9732.25|9733.83|9733.83|9732.25|9732.25|0
1646411320000|2022-03-04 16:28:40|9732.12|9732.12|9731.16|9731.16|9733.32|9733.32|9731.16|9731.16|0
1646411330000|2022-03-04 16:28:50|9732.04|9732.04|9732.28|9732.28|9732.28|9732.28|9731.16|9731.16|0
1646411340000|2022-03-04 16:29:00|9732.1|9732.1|9725.74|9725.74|9733.02|9733.02|9725.74|9725.74|0
1646411350000|2022-03-04 16:29:10|9725.49|9725.49|9719.92|9719.92|9725.49|9725.49|9718.99|9718.99|0
1646411360000|2022-03-04 16:29:20|9719.58|9719.58|9717.13|9717.13|9719.58|9719.58|9716.81|9716.81|0
1646411370000|2022-03-04 16:29:30|9716.72|9716.72|9715.89|9715.89|9717.65|9717.65|9715.63|9715.63|0
1646411380000|2022-03-04 16:29:40|9715.74|9715.74|9713.73|9713.73|9716.52|9716.52|9713.73|9713.73|0
1646411390000|2022-03-04 16:29:50|9713.33|9713.33|9715.96|9715.96|9717.07|9717.07|9712.12|9712.12|0
1646640900000|2022-03-07 08:15:00|9236.56|9236.56|9247.89|9247.89|9247.89|9247.89|9235.91|9235.91|0
1646640910000|2022-03-07 08:15:10|9247.79|9247.79|9250.77|9250.77|9254.11|9254.11|9247.79|9247.79|0
1646640920000|2022-03-07 08:15:20|9250.54|9250.54|9253.33|9253.33|9253.45|9253.45|9250.32|9250.32|0
1646640930000|2022-03-07 08:15:30|9253.53|9253.53|9257.85|9257.85|9257.85|9257.85|9252.73|9252.73|0
1646640940000|2022-03-07 08:15:40|9258.12|9258.12|9258.79|9258.79|9259.22|9259.22|9258.12|9258.12|0
1646640950000|2022-03-07 08:15:50|9259.35|9259.35|9259.98|9259.98|9260.73|9260.73|9259.35|9259.35|0
1646640960000|2022-03-07 08:16:00|9259.29|9259.29|9254.7|9254.7|9259.36|9259.36|9254.02|9254.02|0
1646640970000|2022-03-07 08:16:10|9255.14|9255.14|9251.29|9251.29|9255.14|9255.14|9251.25|9251.25|0
1646640980000|2022-03-07 08:16:20|9252.87|9252.87|9251.9|9251.9|9252.87|9252.87|9251.9|9251.9|0
1646640990000|2022-03-07 08:16:30|9251.68|9251.68|9248.18|9248.18|9251.68|9251.68|9248.18|9248.18|0
1646641000000|2022-03-07 08:16:40|9247.81|9247.81|9226.61|9226.61|9247.81|9247.81|9226.61|9226.61|0
1646641010000|2022-03-07 08:16:50|9225.34|9225.34|9224.88|9224.88|9225.34|9225.34|9224.88|9224.88|0
1646641020000|2022-03-07 08:17:00|9224.63|9224.63|9221.32|9221.32|9224.87|9224.87|9221.32|9221.32|0
1646641030000|2022-03-07 08:17:10|9221.17|9221.17|9218.18|9218.18|9221.17|9221.17|9218.18|9218.18|0
1646641040000|2022-03-07 08:17:20|9217.95|9217.95|9217.99|9217.99|9219.64|9219.64|9217.95|9217.95|0
1646641050000|2022-03-07 08:17:30|9218.44|9218.44|9217.62|9217.62|9218.69|9218.69|9216.04|9216.04|0
1646641060000|2022-03-07 08:17:40|9217.83|9217.83|9220.14|9220.14|9220.14|9220.14|9215.31|9215.31|0
1646641070000|2022-03-07 08:17:50|9221.32|9221.32|9226.84|9226.84|9226.84|9226.84|9220.79|9220.79|0
1646641080000|2022-03-07 08:18:00|9226.97|9226.97|9230.92|9230.92|9231.03|9231.03|9226.97|9226.97|0
1646641090000|2022-03-07 08:18:10|9231.12|9231.12|9231.11|9231.11|9233|9233|9231.11|9231.11|0
1646641100000|2022-03-07 08:18:20|9230.88|9230.88|9229.06|9229.06|9235.16|9235.16|9229.06|9229.06|0
1646641110000|2022-03-07 08:18:30|9228.73|9228.73|9228.69|9228.69|9228.94|9228.94|9228.69|9228.69|0
1646641120000|2022-03-07 08:18:40|9229.32|9229.32|9230.44|9230.44|9230.44|9230.44|9229.32|9229.32|0
1646641130000|2022-03-07 08:18:50|9230.99|9230.99|9228.71|9228.71|9230.99|9230.99|9228.28|9228.28|0
1646641140000|2022-03-07 08:19:00|9230.29|9230.29|9230.2|9230.2|9230.29|9230.29|9229.23|9229.23|0
1646641150000|2022-03-07 08:19:10|9229.97|9229.97|9228.77|9228.77|9230.3|9230.3|9228.77|9228.77|0
1646641160000|2022-03-07 08:19:20|9228.31|9228.31|9228.47|9228.47|9228.47|9228.47|9226.21|9226.21|0
1646641170000|2022-03-07 08:19:30|9230.84|9230.84|9232.6|9232.6|9232.6|9232.6|9230.84|9230.84|0
1646641180000|2022-03-07 08:19:40|9232.31|9232.31|9233.56|9233.56|9234.25|9234.25|9231.88|9231.88|0
1646641190000|2022-03-07 08:19:50|9234.18|9234.18|9234|9234|9235.9|9235.9|9233.04|9233.04|0
1646641200000|2022-03-07 08:20:00|9234.23|9234.23|9235.76|9235.76|9235.89|9235.89|9234.23|9234.23|0
1646641210000|2022-03-07 08:20:10|9236.04|9236.04|9236.52|9236.52|9236.52|9236.52|9234.53|9234.53|0
1646641220000|2022-03-07 08:20:20|9236.95|9236.95|9237.22|9237.22|9237.66|9237.66|9236.77|9236.77|0
1646641230000|2022-03-07 08:20:30|9236.97|9236.97|9238.22|9238.22|9238.96|9238.96|9236.97|9236.97|0
1646641240000|2022-03-07 08:20:40|9238.87|9238.87|9237.16|9237.16|9238.87|9238.87|9237.16|9237.16|0
1646641250000|2022-03-07 08:20:50|9237.38|9237.38|9239.97|9239.97|9240.05|9240.05|9237.38|9237.38|0
1646641260000|2022-03-07 08:21:00|9239.86|9239.86|9229.1|9229.1|9240.3|9240.3|9229.1|9229.1|0
1646641270000|2022-03-07 08:21:10|9229.66|9229.66|9230.74|9230.74|9231.54|9231.54|9229.66|9229.66|0
1646641280000|2022-03-07 08:21:20|9230.28|9230.28|9229.63|9229.63|9230.28|9230.28|9229.63|9229.63|0
1646641290000|2022-03-07 08:21:30|9229.09|9229.09|9228.5|9228.5|9229.09|9229.09|9228.5|9228.5|0
1646641300000|2022-03-07 08:21:40|9228.04|9228.04|9222.62|9222.62|9228.04|9228.04|9221.87|9221.87|0
1646641310000|2022-03-07 08:21:50|9220.89|9220.89|9216.27|9216.27|9223.54|9223.54|9214.51|9214.51|0
1646641320000|2022-03-07 08:22:00|9217.2|9217.2|9215.29|9215.29|9217.2|9217.2|9215.29|9215.29|0
1646641330000|2022-03-07 08:22:10|9214.49|9214.49|9209.77|9209.77|9214.58|9214.58|9209.77|9209.77|0
1646641340000|2022-03-07 08:22:20|9208.05|9208.05|9195.75|9195.75|9208.05|9208.05|9195.75|9195.75|0
1646641350000|2022-03-07 08:22:30|9195.48|9195.48|9189.98|9189.98|9195.89|9195.89|9189.85|9189.85|0
1646641360000|2022-03-07 08:22:40|9189.29|9189.29|9184.43|9184.43|9189.75|9189.75|9183.15|9183.15|0
1646641370000|2022-03-07 08:22:50|9185.18|9185.18|9184.38|9184.38|9186.41|9186.41|9184.38|9184.38|0
1646641380000|2022-03-07 08:23:00|9186.92|9186.92|9183.54|9183.54|9186.92|9186.92|9182.86|9182.86|0
1646641390000|2022-03-07 08:23:10|9183.31|9183.31|9180.88|9180.88|9183.31|9183.31|9180.88|9180.88|0
1646641400000|2022-03-07 08:23:20|9180.5|9180.5|9179.42|9179.42|9181.15|9181.15|9179.42|9179.42|0
1646641410000|2022-03-07 08:23:30|9178.96|9178.96|9173.06|9173.06|9178.96|9178.96|9173.06|9173.06|0
1646641420000|2022-03-07 08:23:40|9174.14|9174.14|9172.52|9172.52|9174.14|9174.14|9172.35|9172.35|0
1646641430000|2022-03-07 08:23:50|9172.8|9172.8|9171.71|9171.71|9175.42|9175.42|9171.71|9171.71|0
1646641440000|2022-03-07 08:24:00|9170.85|9170.85|9163.86|9163.86|9170.85|9170.85|9163.86|9163.86|0
1646641450000|2022-03-07 08:24:10|9165.2|9165.2|9173.15|9173.15|9174.83|9174.83|9165.2|9165.2|0
1646641460000|2022-03-07 08:24:20|9173.54|9173.54|9172.25|9172.25|9173.83|9173.83|9172.25|9172.25|0
1646641470000|2022-03-07 08:24:30|9172.47|9172.47|9175.24|9175.24|9175.24|9175.24|9172.47|9172.47|0
1646641480000|2022-03-07 08:24:40|9175.68|9175.68|9174.08|9174.08|9175.68|9175.68|9173.84|9173.84|0
1646641490000|2022-03-07 08:24:50|9173.29|9173.29|9169.68|9169.68|9173.29|9173.29|9169.68|9169.68|0
1646641500000|2022-03-07 08:25:00|9169.04|9169.04|9166.03|9166.03|9169.14|9169.14|9166.03|9166.03|0
1646641510000|2022-03-07 08:25:10|9165.87|9165.87|9174.7|9174.7|9174.95|9174.95|9165.87|9165.87|0
1646641520000|2022-03-07 08:25:20|9175.49|9175.49|9177.55|9177.55|9177.98|9177.98|9175.49|9175.49|0
1646641530000|2022-03-07 08:25:30|9179.23|9179.23|9181.65|9181.65|9181.65|9181.65|9179.23|9179.23|0
1646641540000|2022-03-07 08:25:40|9180.16|9180.16|9179.57|9179.57|9180.45|9180.45|9178.61|9178.61|0
1646641550000|2022-03-07 08:25:50|9179.18|9179.18|9181|9181|9181|9181|9177.19|9177.19|0
1646641560000|2022-03-07 08:26:00|9181.46|9181.46|9179.61|9179.61|9181.98|9181.98|9179.61|9179.61|0
1646641570000|2022-03-07 08:26:10|9179.86|9179.86|9181.77|9181.77|9182.23|9182.23|9179.86|9179.86|0
1646641580000|2022-03-07 08:26:20|9182.21|9182.21|9184.61|9184.61|9184.61|9184.61|9182.21|9182.21|0
1646641590000|2022-03-07 08:26:30|9185.06|9185.06|9184.08|9184.08|9185.72|9185.72|9184.08|9184.08|0
1646641600000|2022-03-07 08:26:40|9183.99|9183.99|9176.42|9176.42|9183.99|9183.99|9176.42|9176.42|0
1646641610000|2022-03-07 08:26:50|9176.63|9176.63|9176.88|9176.88|9176.88|9176.88|9176.63|9176.63|0
1646641620000|2022-03-07 08:27:00|9176.67|9176.67|9179.52|9179.52|9179.52|9179.52|9176.21|9176.21|0
1646641630000|2022-03-07 08:27:10|9179.27|9179.27|9174.63|9174.63|9179.4|9179.4|9174.37|9174.37|0
1646641640000|2022-03-07 08:27:20|9173.3|9173.3|9171.24|9171.24|9173.43|9173.43|9170.53|9170.53|0
1646641650000|2022-03-07 08:27:30|9171.69|9171.69|9171.68|9171.68|9174.14|9174.14|9171.68|9171.68|0
1646641660000|2022-03-07 08:27:40|9172.12|9172.12|9170.24|9170.24|9172.41|9172.41|9170.24|9170.24|0
1646641670000|2022-03-07 08:27:50|9168.66|9168.66|9169.16|9169.16|9170.02|9170.02|9168.66|9168.66|0
1646641680000|2022-03-07 08:28:00|9169.85|9169.85|9168.07|9168.07|9169.85|9169.85|9167.28|9167.28|0
1646641690000|2022-03-07 08:28:10|9167.64|9167.64|9162.14|9162.14|9169.15|9169.15|9162.14|9162.14|0
1646641700000|2022-03-07 08:28:20|9161.71|9161.71|9158.37|9158.37|9161.71|9161.71|9158.37|9158.37|0
1646641710000|2022-03-07 08:28:30|9158.87|9158.87|9159.9|9159.9|9160.11|9160.11|9158.87|9158.87|0
1646641720000|2022-03-07 08:28:40|9160.34|9160.34|9159.43|9159.43|9160.78|9160.78|9159.43|9159.43|0
1646641730000|2022-03-07 08:28:50|9158.53|9158.53|9154.42|9154.42|9158.53|9158.53|9154.22|9154.22|0
1646641740000|2022-03-07 08:29:00|9154.22|9154.22|9154.77|9154.77|9156.98|9156.98|9153.37|9153.37|0
1646641750000|2022-03-07 08:29:10|9154.11|9154.11|9154.98|9154.98|9154.98|9154.98|9153.92|9153.92|0
1646641760000|2022-03-07 08:29:20|9155.44|9155.44|9158.02|9158.02|9158.02|9158.02|9155.44|9155.44|0
1646641770000|2022-03-07 08:29:30|9157.87|9157.87|9176.69|9176.69|9176.9|9176.9|9157.87|9157.87|0
1646641780000|2022-03-07 08:29:40|9178.41|9178.41|9175.05|9175.05|9178.55|9178.55|9174.75|9174.75|0
1646641790000|2022-03-07 08:29:50|9176.81|9176.81|9178.21|9178.21|9178.21|9178.21|9176.81|9176.81|0
1646641800000|2022-03-07 08:30:00|9177.99|9177.99|9164.68|9164.68|9177.99|9177.99|9164.68|9164.68|0
1646641810000|2022-03-07 08:30:10|9164.58|9164.58|9153.82|9153.82|9164.67|9164.67|9153.82|9153.82|0
1646641820000|2022-03-07 08:30:20|9152.94|9152.94|9149.96|9149.96|9153.82|9153.82|9149.96|9149.96|0
1646641830000|2022-03-07 08:30:30|9148.97|9148.97|9137.07|9137.07|9148.97|9148.97|9136.61|9136.61|0
1646641840000|2022-03-07 08:30:40|9136.84|9136.84|9139.52|9139.52|9139.52|9139.52|9136.84|9136.84|0
1646641850000|2022-03-07 08:30:50|9138.73|9138.73|9133.93|9133.93|9139.05|9139.05|9133.93|9133.93|0
1646641860000|2022-03-07 08:31:00|9132.35|9132.35|9133.29|9133.29|9133.85|9133.85|9132.27|9132.27|0
1646641870000|2022-03-07 08:31:10|9132.6|9132.6|9118.31|9118.31|9132.6|9132.6|9118.04|9118.04|0
1646641880000|2022-03-07 08:31:20|9119.2|9119.2|9111.69|9111.69|9119.2|9119.2|9111.36|9111.36|0
1646641890000|2022-03-07 08:31:30|9115.97|9115.97|9117.66|9117.66|9118.05|9118.05|9115.97|9115.97|0
1646641900000|2022-03-07 08:31:40|9118.45|9118.45|9119.8|9119.8|9119.8|9119.8|9118.39|9118.39|0
1646641910000|2022-03-07 08:31:50|9120.19|9120.19|9118.63|9118.63|9120.19|9120.19|9118.63|9118.63|0
1646641920000|2022-03-07 08:32:00|9118.81|9118.81|9121.93|9121.93|9121.97|9121.97|9118.81|9118.81|0
1646641930000|2022-03-07 08:32:10|9121.5|9121.5|9121.56|9121.56|9123.11|9123.11|9121.5|9121.5|0
1646641940000|2022-03-07 08:32:20|9121.13|9121.13|9123.85|9123.85|9123.85|9123.85|9121.13|9121.13|0
1646641950000|2022-03-07 08:32:30|9123.66|9123.66|9124.72|9124.72|9124.72|9124.72|9123.66|9123.66|0
1646641960000|2022-03-07 08:32:40|9123.93|9123.93|9122.45|9122.45|9123.93|9123.93|9122.45|9122.45|0
1646641970000|2022-03-07 08:32:50|9122.65|9122.65|9131.08|9131.08|9131.08|9131.08|9122.65|9122.65|0
1646641980000|2022-03-07 08:33:00|9130.56|9130.56|9127.86|9127.86|9131.05|9131.05|9127.73|9127.73|0
1646641990000|2022-03-07 08:33:10|9127.42|9127.42|9121.82|9121.82|9127.42|9127.42|9121.09|9121.09|0
1646642000000|2022-03-07 08:33:20|9121.59|9121.59|9123.94|9123.94|9123.94|9123.94|9121.42|9121.42|0
1646642010000|2022-03-07 08:33:30|9125.3|9125.3|9141.22|9141.22|9141.22|9141.22|9125.3|9125.3|0
1646642020000|2022-03-07 08:33:40|9140.25|9140.25|9145.59|9145.59|9145.59|9145.59|9140.25|9140.25|0
1646642030000|2022-03-07 08:33:50|9145.23|9145.23|9146.71|9146.71|9146.71|9146.71|9144.65|9144.65|0
1646642040000|2022-03-07 08:34:00|9146.53|9146.53|9138.24|9138.24|9147.05|9147.05|9138.24|9138.24|0
1646642050000|2022-03-07 08:34:10|9137.98|9137.98|9135.99|9135.99|9137.98|9137.98|9135.99|9135.99|0
1646642060000|2022-03-07 08:34:20|9135.89|9135.89|9133.42|9133.42|9135.89|9135.89|9132.23|9132.23|0
1646642070000|2022-03-07 08:34:30|9133.65|9133.65|9132.73|9132.73|9133.65|9133.65|9132.73|9132.73|0
1646642080000|2022-03-07 08:34:40|9131.81|9131.81|9132.26|9132.26|9132.91|9132.91|9131.45|9131.45|0
1646642090000|2022-03-07 08:34:50|9132.13|9132.13|9140.97|9140.97|9140.97|9140.97|9132.13|9132.13|0
1646642100000|2022-03-07 08:35:00|9141.5|9141.5|9142.84|9142.84|9142.84|9142.84|9141.5|9141.5|0
1646642110000|2022-03-07 08:35:10|9143.34|9143.34|9143.08|9143.08|9143.45|9143.45|9143.08|9143.08|0
1646642120000|2022-03-07 08:35:20|9142.29|9142.29|9141.92|9141.92|9142.29|9142.29|9141.92|9141.92|0
1646642130000|2022-03-07 08:35:30|9142.15|9142.15|9143.22|9143.22|9143.22|9143.22|9142.15|9142.15|0
1646642140000|2022-03-07 08:35:40|9143.85|9143.85|9142.13|9142.13|9143.85|9143.85|9141.98|9141.98|0
1646642150000|2022-03-07 08:35:50|9142.31|9142.31|9142.5|9142.5|9143.79|9143.79|9142.04|9142.04|0
1646642160000|2022-03-07 08:36:00|9142.7|9142.7|9142.01|9142.01|9143.27|9143.27|9140.45|9140.45|0
1646642170000|2022-03-07 08:36:10|9141.89|9141.89|9136.28|9136.28|9141.89|9141.89|9136.28|9136.28|0
1646642180000|2022-03-07 08:36:20|9136.53|9136.53|9135.89|9135.89|9136.53|9136.53|9135.76|9135.76|0
1646642190000|2022-03-07 08:36:30|9136.35|9136.35|9143.38|9143.38|9143.65|9143.65|9136.35|9136.35|0
1646642200000|2022-03-07 08:36:40|9144.62|9144.62|9143.29|9143.29|9144.62|9144.62|9143.29|9143.29|0
1646642210000|2022-03-07 08:36:50|9143.75|9143.75|9143.34|9143.34|9143.75|9143.75|9142.69|9142.69|0
1646642220000|2022-03-07 08:37:00|9143.52|9143.52|9144.21|9144.21|9144.35|9144.35|9143.52|9143.52|0
1646642230000|2022-03-07 08:37:10|9143.82|9143.82|9143.19|9143.19|9143.82|9143.82|9142.92|9142.92|0
1646642240000|2022-03-07 08:37:20|9143.11|9143.11|9146.12|9146.12|9146.12|9146.12|9142.86|9142.86|0
1646642250000|2022-03-07 08:37:30|9146.77|9146.77|9153.37|9153.37|9154.01|9154.01|9146.16|9146.16|0
1646642260000|2022-03-07 08:37:40|9153.5|9153.5|9153.82|9153.82|9154.32|9154.32|9152.74|9152.74|0
1646642270000|2022-03-07 08:37:50|9154.01|9154.01|9154.47|9154.47|9155.5|9155.5|9153.29|9153.29|0
1646642280000|2022-03-07 08:38:00|9154.73|9154.73|9154.02|9154.02|9154.73|9154.73|9153.56|9153.56|0
1646642290000|2022-03-07 08:38:10|9153.49|9153.49|9151.73|9151.73|9153.49|9153.49|9150.58|9150.58|0
1646642300000|2022-03-07 08:38:20|9150.97|9150.97|9150.11|9150.11|9151.12|9151.12|9149.64|9149.64|0
1646642310000|2022-03-07 08:38:30|9150.37|9150.37|9156.11|9156.11|9156.11|9156.11|9150.37|9150.37|0
1646642320000|2022-03-07 08:38:40|9156.35|9156.35|9161.21|9161.21|9161.51|9161.51|9156.35|9156.35|0
1646642330000|2022-03-07 08:38:50|9161.46|9161.46|9166.99|9166.99|9166.99|9166.99|9161.46|9161.46|0
1646642340000|2022-03-07 08:39:00|9167.42|9167.42|9168.16|9168.16|9169.73|9169.73|9167.42|9167.42|0
1646642350000|2022-03-07 08:39:10|9167.97|9167.97|9164.3|9164.3|9167.97|9167.97|9163.89|9163.89|0
1646642360000|2022-03-07 08:39:20|9164.55|9164.55|9167.12|9167.12|9167.12|9167.12|9164.55|9164.55|0
1646642370000|2022-03-07 08:39:30|9166.62|9166.62|9169.17|9169.17|9169.17|9169.17|9165.69|9165.69|0
1646642380000|2022-03-07 08:39:40|9169.03|9169.03|9164.94|9164.94|9169.39|9169.39|9164.94|9164.94|0
1646642390000|2022-03-07 08:39:50|9164.56|9164.56|9159.06|9159.06|9164.56|9164.56|9159.06|9159.06|0
1646642400000|2022-03-07 08:40:00|9159.66|9159.66|9148.3|9148.3|9159.66|9159.66|9147.48|9147.48|0
1646642410000|2022-03-07 08:40:10|9148.67|9148.67|9138.06|9138.06|9148.67|9148.67|9138.06|9138.06|0
1646642420000|2022-03-07 08:40:20|9137.65|9137.65|9134.35|9134.35|9137.65|9137.65|9134.05|9134.05|0
1646642430000|2022-03-07 08:40:30|9134.12|9134.12|9133.52|9133.52|9134.12|9134.12|9131.5|9131.5|0
1646642440000|2022-03-07 08:40:40|9132.94|9132.94|9136|9136|9136.88|9136.88|9132.94|9132.94|0
1646642450000|2022-03-07 08:40:50|9133.63|9133.63|9132.26|9132.26|9133.63|9133.63|9132.26|9132.26|0
1646642460000|2022-03-07 08:41:00|9133.84|9133.84|9136.97|9136.97|9136.97|9136.97|9133.34|9133.34|0
1646642470000|2022-03-07 08:41:10|9137.15|9137.15|9142.67|9142.67|9142.67|9142.67|9137.02|9137.02|0
1646642480000|2022-03-07 08:41:20|9142.54|9142.54|9145.73|9145.73|9145.73|9145.73|9142.28|9142.28|0
1646642490000|2022-03-07 08:41:30|9145.98|9145.98|9151.08|9151.08|9151.08|9151.08|9145.98|9145.98|0
1646642500000|2022-03-07 08:41:40|9151.54|9151.54|9152.03|9152.03|9152.4|9152.4|9151.54|9151.54|0
1646642510000|2022-03-07 08:41:50|9150.31|9150.31|9149.21|9149.21|9150.31|9150.31|9149.21|9149.21|0
1646642520000|2022-03-07 08:42:00|9149.4|9149.4|9148.12|9148.12|9149.83|9149.83|9147.14|9147.14|0
1646642530000|2022-03-07 08:42:10|9147.74|9147.74|9141.41|9141.41|9147.74|9147.74|9140.63|9140.63|0
1646642540000|2022-03-07 08:42:20|9141.19|9141.19|9140.27|9140.27|9142.08|9142.08|9139.21|9139.21|0
1646642550000|2022-03-07 08:42:30|9140.5|9140.5|9144.44|9144.44|9144.87|9144.87|9140.5|9140.5|0
1646642560000|2022-03-07 08:42:40|9144.21|9144.21|9141.91|9141.91|9144.21|9144.21|9141.91|9141.91|0
1646642570000|2022-03-07 08:42:50|9141.45|9141.45|9141.64|9141.64|9141.64|9141.64|9141.45|9141.45|0
1646642580000|2022-03-07 08:43:00|9141.86|9141.86|9131.6|9131.6|9142.31|9142.31|9131.6|9131.6|0
1646642590000|2022-03-07 08:43:10|9131.06|9131.06|9128.73|9128.73|9131.06|9131.06|9128.03|9128.03|0
1646642600000|2022-03-07 08:43:20|9128.76|9128.76|9132.55|9132.55|9133.27|9133.27|9128.76|9128.76|0
1646642610000|2022-03-07 08:43:30|9132.34|9132.34|9131.45|9131.45|9132.34|9132.34|9131.45|9131.45|0
1646642620000|2022-03-07 08:43:40|9131.68|9131.68|9132.26|9132.26|9132.26|9132.26|9130.68|9130.68|0
1646642630000|2022-03-07 08:43:50|9132.07|9132.07|9131.83|9131.83|9132.31|9132.31|9131.29|9131.29|0
1646642640000|2022-03-07 08:44:00|9131.74|9131.74|9131.96|9131.96|9132.08|9132.08|9131.74|9131.74|0
1646642650000|2022-03-07 08:44:10|9131.63|9131.63|9131.29|9131.29|9131.81|9131.81|9131.29|9131.29|0
1646642660000|2022-03-07 08:44:20|9131.16|9131.16|9128.02|9128.02|9131.16|9131.16|9126.94|9126.94|0
1646642670000|2022-03-07 08:44:30|9128.14|9128.14|9127.42|9127.42|9128.25|9128.25|9127.42|9127.42|0
1646642680000|2022-03-07 08:44:40|9127.34|9127.34|9127.31|9127.31|9127.91|9127.91|9125.82|9125.82|0
1646642690000|2022-03-07 08:44:50|9127.07|9127.07|9120.92|9120.92|9127.07|9127.07|9119.82|9119.82|0
1646642700000|2022-03-07 08:45:00|9120.69|9120.69|9113.32|9113.32|9120.69|9120.69|9113.32|9113.32|0
1646642710000|2022-03-07 08:45:10|9112.56|9112.56|9108|9108|9113.69|9113.69|9108|9108|0
1646642720000|2022-03-07 08:45:20|9106.42|9106.42|9106.78|9106.78|9107.3|9107.3|9105.78|9105.78|0
1646642730000|2022-03-07 08:45:30|9106.6|9106.6|9097.59|9097.59|9107.51|9107.51|9097.59|9097.59|0
1646642740000|2022-03-07 08:45:40|9097.43|9097.43|9094.17|9094.17|9097.43|9097.43|9094.17|9094.17|0
1646642750000|2022-03-07 08:45:50|9094.8|9094.8|9095.69|9095.69|9096.04|9096.04|9094.05|9094.05|0
1646642760000|2022-03-07 08:46:00|9094.9|9094.9|9092.19|9092.19|9094.9|9094.9|9092.19|9092.19|0
1646642770000|2022-03-07 08:46:10|9091.69|9091.69|9094.41|9094.41|9094.41|9094.41|9091.27|9091.27|0
1646642780000|2022-03-07 08:46:20|9094.56|9094.56|9101.05|9101.05|9101.05|9101.05|9094.56|9094.56|0
1646642790000|2022-03-07 08:46:30|9100.8|9100.8|9102.32|9102.32|9103.29|9103.29|9100.69|9100.69|0
1646642800000|2022-03-07 08:46:40|9101.57|9101.57|9101.24|9101.24|9101.57|9101.57|9100.78|9100.78|0
1646642810000|2022-03-07 08:46:50|9101.31|9101.31|9100.77|9100.77|9101.72|9101.72|9100.54|9100.54|0
1646642820000|2022-03-07 08:47:00|9100.58|9100.58|9096.77|9096.77|9100.58|9100.58|9096.77|9096.77|0
1646642830000|2022-03-07 08:47:10|9096.95|9096.95|9101.28|9101.28|9101.28|9101.28|9096.74|9096.74|0
1646642840000|2022-03-07 08:47:20|9101.84|9101.84|9103.31|9103.31|9104.12|9104.12|9101.84|9101.84|0
1646642850000|2022-03-07 08:47:30|9102.94|9102.94|9097.81|9097.81|9103.4|9103.4|9097.81|9097.81|0
1646642860000|2022-03-07 08:47:40|9097.62|9097.62|9099.49|9099.49|9099.49|9099.49|9097.62|9097.62|0
1646642870000|2022-03-07 08:47:50|9099.32|9099.32|9095.84|9095.84|9099.32|9099.32|9094.02|9094.02|0
1646642880000|2022-03-07 08:48:00|9095.76|9095.76|9096.83|9096.83|9096.83|9096.83|9095.38|9095.38|0
1646642890000|2022-03-07 08:48:10|9097.09|9097.09|9104.06|9104.06|9104.06|9104.06|9097.09|9097.09|0
1646642900000|2022-03-07 08:48:20|9104.96|9104.96|9107.91|9107.91|9109.21|9109.21|9104.96|9104.96|0
1646642910000|2022-03-07 08:48:30|9108.14|9108.14|9110.82|9110.82|9110.82|9110.82|9108.14|9108.14|0
1646642920000|2022-03-07 08:48:40|9111.03|9111.03|9109.07|9109.07|9111.3|9111.3|9108.49|9108.49|0
1646642930000|2022-03-07 08:48:50|9109.86|9109.86|9112.1|9112.1|9112.89|9112.89|9109.86|9109.86|0
1646642940000|2022-03-07 08:49:00|9111.64|9111.64|9106.79|9106.79|9111.64|9111.64|9106.79|9106.79|0
1646642950000|2022-03-07 08:49:10|9105.66|9105.66|9100.52|9100.52|9105.66|9105.66|9100.52|9100.52|0
1646642960000|2022-03-07 08:49:20|9100.39|9100.39|9097.39|9097.39|9100.39|9100.39|9097.39|9097.39|0
1646642970000|2022-03-07 08:49:30|9096.5|9096.5|9092|9092|9096.5|9096.5|9092|9092|0
1646642980000|2022-03-07 08:49:40|9090.58|9090.58|9090.38|9090.38|9090.58|9090.58|9090.38|9090.38|0
1646642990000|2022-03-07 08:49:50|9090.17|9090.17|9090.17|9090.17|9090.17|9090.17|9090.17|9090.17|0
1646643000000|2022-03-07 08:50:00|9090.58|9090.58|9089.76|9089.76|9090.58|9090.58|9089.31|9089.31|0
1646643010000|2022-03-07 08:50:10|9090.92|9090.92|9091.72|9091.72|9091.72|9091.72|9086.69|9086.69|0
1646643020000|2022-03-07 08:50:20|9091.93|9091.93|9098.01|9098.01|9098.01|9098.01|9091.93|9091.93|0
1646643030000|2022-03-07 08:50:30|9098.1|9098.1|9103.97|9103.97|9104.76|9104.76|9098.1|9098.1|0
1646643040000|2022-03-07 08:50:40|9104.66|9104.66|9106.32|9106.32|9106.32|9106.32|9104.66|9104.66|0
1646643050000|2022-03-07 08:50:50|9107.64|9107.64|9107.64|9107.64|9107.64|9107.64|9107.64|9107.64|0
1646643060000|2022-03-07 08:51:00|9108.02|9108.02|9106.43|9106.43|9108.02|9108.02|9105.83|9105.83|0
1646643070000|2022-03-07 08:51:10|9106.81|9106.81|9115.35|9115.35|9115.35|9115.35|9106.81|9106.81|0
1646643080000|2022-03-07 08:51:20|9116|9116|9116.66|9116.66|9116.66|9116.66|9116|9116|0
1646643090000|2022-03-07 08:51:30|9117.09|9117.09|9120.07|9120.07|9120.07|9120.07|9117.09|9117.09|0
1646643100000|2022-03-07 08:51:40|9119.76|9119.76|9117.06|9117.06|9119.87|9119.87|9116.94|9116.94|0
1646643110000|2022-03-07 08:51:50|9116.87|9116.87|9115.96|9115.96|9116.87|9116.87|9115.96|9115.96|0
1646643120000|2022-03-07 08:52:00|9115.73|9115.73|9126.87|9126.87|9126.87|9126.87|9115.73|9115.73|0
1646643130000|2022-03-07 08:52:10|9126.76|9126.76|9138.07|9138.07|9138.07|9138.07|9126.76|9126.76|0
1646643140000|2022-03-07 08:52:20|9138.86|9138.86|9138.26|9138.26|9138.86|9138.86|9138.26|9138.26|0
1646643150000|2022-03-07 08:52:30|9138.04|9138.04|9138.04|9138.04|9138.04|9138.04|9138.04|9138.04|0
1646643160000|2022-03-07 08:52:40|9139.61|9139.61|9142.35|9142.35|9142.35|9142.35|9139.61|9139.61|0
1646643170000|2022-03-07 08:52:50|9142.69|9142.69|9141.46|9141.46|9142.69|9142.69|9141.46|9141.46|0
1646643180000|2022-03-07 08:53:00|9140.67|9140.67|9142.1|9142.1|9143.16|9143.16|9140.67|9140.67|0
1646643190000|2022-03-07 08:53:10|9141.87|9141.87|9135.1|9135.1|9141.87|9141.87|9135.06|9135.06|0
1646643200000|2022-03-07 08:53:20|9135.24|9135.24|9129.53|9129.53|9135.24|9135.24|9129.53|9129.53|0
1646643210000|2022-03-07 08:53:30|9129.31|9129.31|9130.86|9130.86|9131.13|9131.13|9129.31|9129.31|0
1646643220000|2022-03-07 08:53:40|9128.96|9128.96|9129.68|9129.68|9129.68|9129.68|9128.88|9128.88|0
1646643230000|2022-03-07 08:53:50|9129.83|9129.83|9129.83|9129.83|9129.83|9129.83|9129.83|9129.83|0
1646643240000|2022-03-07 08:54:00|9129.18|9129.18|9126.84|9126.84|9129.18|9129.18|9125.73|9125.73|0
1646643250000|2022-03-07 08:54:10|9127.21|9127.21|9132.3|9132.3|9132.3|9132.3|9127.21|9127.21|0
1646643260000|2022-03-07 08:54:20|9130.72|9130.72|9133.39|9133.39|9133.39|9133.39|9130.72|9130.72|0
1646643270000|2022-03-07 08:54:30|9134.64|9134.64|9134.64|9134.64|9134.64|9134.64|9134.64|9134.64|0
1646643280000|2022-03-07 08:54:40|9134.84|9134.84|9139.9|9139.9|9139.9|9139.9|9134.84|9134.84|0
1646643290000|2022-03-07 08:54:50|9140.03|9140.03|9144.27|9144.27|9144.46|9144.46|9140.03|9140.03|0
1646643300000|2022-03-07 08:55:00|9143.95|9143.95|9151.68|9151.68|9151.68|9151.68|9143.95|9143.95|0
1646643310000|2022-03-07 08:55:10|9152.69|9152.69|9168.25|9168.25|9168.25|9168.25|9152.48|9152.48|0
1646643320000|2022-03-07 08:55:20|9168.9|9168.9|9168.98|9168.98|9169.13|9169.13|9167.85|9167.85|0
1646643330000|2022-03-07 08:55:30|9169.45|9169.45|9170.7|9170.7|9170.7|9170.7|9169.45|9169.45|0
1646643340000|2022-03-07 08:55:40|9171.49|9171.49|9171.71|9171.71|9171.71|9171.71|9171.49|9171.49|0
1646643350000|2022-03-07 08:55:50|9172.2|9172.2|9171.41|9171.41|9172.2|9172.2|9171.41|9171.41|0
1646643360000|2022-03-07 08:56:00|9170.84|9170.84|9173.15|9173.15|9173.15|9173.15|9170.84|9170.84|0
1646643370000|2022-03-07 08:56:10|9174.23|9174.23|9180.03|9180.03|9180.03|9180.03|9174.23|9174.23|0
1646643380000|2022-03-07 08:56:20|9179.34|9179.34|9180.22|9180.22|9180.51|9180.51|9179.34|9179.34|0
1646643390000|2022-03-07 08:56:30|9181.15|9181.15|9181.1|9181.1|9182.09|9182.09|9181.1|9181.1|0
1646643400000|2022-03-07 08:56:40|9180.85|9180.85|9177.12|9177.12|9181.2|9181.2|9177.12|9177.12|0
1646643410000|2022-03-07 08:56:50|9177.57|9177.57|9186.39|9186.39|9186.39|9186.39|9177.57|9177.57|0
1646643420000|2022-03-07 08:57:00|9187.31|9187.31|9189.81|9189.81|9189.81|9189.81|9187.31|9187.31|0
1646643430000|2022-03-07 08:57:10|9189.36|9189.36|9189.86|9189.86|9189.86|9189.86|9189.36|9189.36|0
1646643440000|2022-03-07 08:57:20|9190.51|9190.51|9189.24|9189.24|9190.51|9190.51|9189.24|9189.24|0
1646643450000|2022-03-07 08:57:30|9189.39|9189.39|9189.39|9189.39|9189.39|9189.39|9189.39|9189.39|0
1646643470000|2022-03-07 08:57:50|9189.78|9189.78|9191.38|9191.38|9191.38|9191.38|9189.78|9189.78|0
1646643480000|2022-03-07 08:58:00|9192.17|9192.17|9196.22|9196.22|9196.22|9196.22|9192.17|9192.17|0
1646643490000|2022-03-07 08:58:10|9195|9195|9193.48|9193.48|9195|9195|9190.81|9190.81|0
1646643500000|2022-03-07 08:58:20|9193.73|9193.73|9194.17|9194.17|9194.29|9194.29|9193.54|9193.54|0
1646643510000|2022-03-07 08:58:30|9194.47|9194.47|9195.94|9195.94|9196.34|9196.34|9194.47|9194.47|0
1646643520000|2022-03-07 08:58:40|9196.65|9196.65|9196.5|9196.5|9197.44|9197.44|9195.86|9195.86|0
1646643530000|2022-03-07 08:58:50|9196.35|9196.35|9200.26|9200.26|9200.26|9200.26|9195.62|9195.62|0
1646643540000|2022-03-07 08:59:00|9200.7|9200.7|9203.17|9203.17|9203.17|9203.17|9200.55|9200.55|0
1646643550000|2022-03-07 08:59:10|9203.39|9203.39|9204.42|9204.42|9206.61|9206.61|9203.39|9203.39|0
1646643560000|2022-03-07 08:59:20|9204.25|9204.25|9204.8|9204.8|9205.67|9205.67|9204.25|9204.25|0
1646643570000|2022-03-07 08:59:30|9204.94|9204.94|9205.58|9205.58|9206.03|9206.03|9204.94|9204.94|0
1646643580000|2022-03-07 08:59:40|9205.28|9205.28|9203.47|9203.47|9205.28|9205.28|9203.47|9203.47|0
1646643590000|2022-03-07 08:59:50|9204.26|9204.26|9204.09|9204.09|9204.26|9204.26|9201.68|9201.68|0
1646643600000|2022-03-07 09:00:00|9204.27|9204.27|9204.05|9204.05|9204.7|9204.7|9203.98|9203.98|0
1646643610000|2022-03-07 09:00:10|9203.26|9203.26|9203.88|9203.88|9203.88|9203.88|9202.8|9202.8|0
1646643620000|2022-03-07 09:00:20|9203.18|9203.18|9202.74|9202.74|9203.44|9203.44|9202.74|9202.74|0
1646643630000|2022-03-07 09:00:30|9204.32|9204.32|9202.27|9202.27|9205.43|9205.43|9202.27|9202.27|0
1646643640000|2022-03-07 09:00:40|9203.51|9203.51|9203.09|9203.09|9203.56|9203.56|9203.02|9203.02|0
1646643650000|2022-03-07 09:00:50|9202.72|9202.72|9202.72|9202.72|9202.72|9202.72|9202.72|9202.72|0
1646643660000|2022-03-07 09:01:00|9202.57|9202.57|9205.78|9205.78|9205.78|9205.78|9202.57|9202.57|0
1646643670000|2022-03-07 09:01:10|9205.96|9205.96|9204.1|9204.1|9205.96|9205.96|9203.72|9203.72|0
1646643680000|2022-03-07 09:01:20|9203.96|9203.96|9203.44|9203.44|9203.96|9203.96|9203.17|9203.17|0
1646643690000|2022-03-07 09:01:30|9203.09|9203.09|9201.62|9201.62|9203.09|9203.09|9201.62|9201.62|0
1646643700000|2022-03-07 09:01:40|9200.83|9200.83|9197.22|9197.22|9201.3|9201.3|9197.22|9197.22|0
1646643710000|2022-03-07 09:01:50|9196.89|9196.89|9195.76|9195.76|9197.69|9197.69|9195.58|9195.58|0
1646643720000|2022-03-07 09:02:00|9196.09|9196.09|9204.37|9204.37|9205.71|9205.71|9196.09|9196.09|0
1646643730000|2022-03-07 09:02:10|9205.02|9205.02|9209.85|9209.85|9209.85|9209.85|9205.02|9205.02|0
1646643740000|2022-03-07 09:02:20|9209.39|9209.39|9208.97|9208.97|9210.19|9210.19|9207.96|9207.96|0
1646643750000|2022-03-07 09:02:30|9209.43|9209.43|9212.01|9212.01|9212.01|9212.01|9209.06|9209.06|0
1646643760000|2022-03-07 09:02:40|9213.59|9213.59|9216.47|9216.47|9217.64|9217.64|9213.59|9213.59|0
1646643770000|2022-03-07 09:02:50|9215.68|9215.68|9216.43|9216.43|9217.11|9217.11|9215.68|9215.68|0
1646643780000|2022-03-07 09:03:00|9216.3|9216.3|9216.39|9216.39|9216.45|9216.45|9214.35|9214.35|0
1646643790000|2022-03-07 09:03:10|9216.24|9216.24|9216.42|9216.42|9216.42|9216.42|9216.24|9216.24|0
1646643800000|2022-03-07 09:03:20|9216.02|9216.02|9215.28|9215.28|9216.95|9216.95|9215.23|9215.23|0
1646643810000|2022-03-07 09:03:30|9214.84|9214.84|9213.91|9213.91|9214.89|9214.89|9213.91|9213.91|0
1646643820000|2022-03-07 09:03:40|9213.41|9213.41|9207.94|9207.94|9213.41|9213.41|9205.57|9205.57|0
1646643830000|2022-03-07 09:03:50|9206.36|9206.36|9202.86|9202.86|9207.95|9207.95|9202.49|9202.49|0
1646643840000|2022-03-07 09:04:00|9202.33|9202.33|9191.21|9191.21|9202.33|9202.33|9191.21|9191.21|0
1646643850000|2022-03-07 09:04:10|9190.77|9190.77|9192.7|9192.7|9192.7|9192.7|9190.03|9190.03|0
1646643860000|2022-03-07 09:04:20|9194.28|9194.28|9195.3|9195.3|9196.18|9196.18|9192.5|9192.5|0
1646643870000|2022-03-07 09:04:30|9195.81|9195.81|9194.82|9194.82|9195.81|9195.81|9194.82|9194.82|0
1646643880000|2022-03-07 09:04:40|9194.32|9194.32|9193.55|9193.55|9194.32|9194.32|9193.55|9193.55|0
1646643890000|2022-03-07 09:04:50|9194.43|9194.43|9194.43|9194.43|9194.43|9194.43|9194.43|9194.43|0
1646643900000|2022-03-07 09:05:00|9195.23|9195.23|9199.45|9199.45|9199.84|9199.84|9195.23|9195.23|0
1646643910000|2022-03-07 09:05:10|9199.25|9199.25|9199.68|9199.68|9200.48|9200.48|9199.25|9199.25|0
1646643920000|2022-03-07 09:05:20|9200.48|9200.48|9204.98|9204.98|9205.31|9205.31|9200.48|9200.48|0
1646643930000|2022-03-07 09:05:30|9205.79|9205.79|9211.05|9211.05|9211.05|9211.05|9205.79|9205.79|0
1646643940000|2022-03-07 09:05:40|9214.28|9214.28|9222.25|9222.25|9222.25|9222.25|9214.28|9214.28|0
1646643950000|2022-03-07 09:05:50|9223.13|9223.13|9222.23|9222.23|9223.13|9223.13|9222.23|9222.23|0
1646643960000|2022-03-07 09:06:00|9222.04|9222.04|9224.29|9224.29|9224.66|9224.66|9222.04|9222.04|0
1646643970000|2022-03-07 09:06:10|9224.49|9224.49|9231.24|9231.24|9231.24|9231.24|9224.49|9224.49|0
1646643980000|2022-03-07 09:06:20|9230.8|9230.8|9234.37|9234.37|9234.37|9234.37|9230.36|9230.36|0
1646643990000|2022-03-07 09:06:30|9233.91|9233.91|9231|9231|9235.53|9235.53|9231|9231|0
1646644000000|2022-03-07 09:06:40|9231.8|9231.8|9233.64|9233.64|9233.83|9233.83|9231.8|9231.8|0
1646644010000|2022-03-07 09:06:50|9234.43|9234.43|9236.84|9236.84|9237.04|9237.04|9234.43|9234.43|0
1646644020000|2022-03-07 09:07:00|9237.11|9237.11|9241.02|9241.02|9241.02|9241.02|9237.11|9237.11|0
1646644030000|2022-03-07 09:07:10|9241.81|9241.81|9251.32|9251.32|9251.32|9251.32|9241.81|9241.81|0
1646644040000|2022-03-07 09:07:20|9251.01|9251.01|9259.33|9259.33|9259.5|9259.5|9251.01|9251.01|0
1646644050000|2022-03-07 09:07:30|9259.4|9259.4|9263.75|9263.75|9263.75|9263.75|9259.4|9259.4|0
1646644060000|2022-03-07 09:07:40|9264.03|9264.03|9269.32|9269.32|9269.32|9269.32|9264.03|9264.03|0
1646644070000|2022-03-07 09:07:50|9268.53|9268.53|9268.88|9268.88|9268.88|9268.88|9268.47|9268.47|0
1646644080000|2022-03-07 09:08:00|9269.29|9269.29|9271.43|9271.43|9273.5|9273.5|9269.29|9269.29|0
1646644090000|2022-03-07 09:08:10|9271.87|9271.87|9271.69|9271.69|9272.09|9272.09|9271.21|9271.21|0
1646644100000|2022-03-07 09:08:20|9271.08|9271.08|9270.09|9270.09|9272.49|9272.49|9270.01|9270.01|0
1646644110000|2022-03-07 09:08:30|9269.95|9269.95|9269.32|9269.32|9269.95|9269.95|9268.61|9268.61|0
1646644120000|2022-03-07 09:08:40|9270.11|9270.11|9270.82|9270.82|9271.04|9271.04|9270.11|9270.11|0
1646644130000|2022-03-07 09:08:50|9271.21|9271.21|9273.37|9273.37|9273.37|9273.37|9271.21|9271.21|0
1646644140000|2022-03-07 09:09:00|9274.95|9274.95|9278.02|9278.02|9278.58|9278.58|9274.95|9274.95|0
1646644150000|2022-03-07 09:09:10|9278.22|9278.22|9278.05|9278.05|9278.22|9278.22|9277.61|9277.61|0
1646644160000|2022-03-07 09:09:20|9277.61|9277.61|9275.99|9275.99|9279.18|9279.18|9275.99|9275.99|0
1646644170000|2022-03-07 09:09:30|9275.49|9275.49|9273.01|9273.01|9275.49|9275.49|9272.22|9272.22|0
1646644180000|2022-03-07 09:09:40|9273.65|9273.65|9269.01|9269.01|9273.65|9273.65|9268.86|9268.86|0
1646644190000|2022-03-07 09:09:50|9269.7|9269.7|9272.21|9272.21|9272.21|9272.21|9268.91|9268.91|0
1646644200000|2022-03-07 09:10:00|9272.44|9272.44|9279.57|9279.57|9279.57|9279.57|9272.44|9272.44|0
1646644210000|2022-03-07 09:10:10|9281.15|9281.15|9284.67|9284.67|9284.67|9284.67|9280.14|9280.14|0
1646644220000|2022-03-07 09:10:20|9284.44|9284.44|9279.86|9279.86|9284.44|9284.44|9279.86|9279.86|0
1646644230000|2022-03-07 09:10:30|9279.24|9279.24|9279.27|9279.27|9279.8|9279.8|9279.24|9279.24|0
1646644240000|2022-03-07 09:10:40|9279.39|9279.39|9283.78|9283.78|9283.92|9283.92|9279.39|9279.39|0
1646644250000|2022-03-07 09:10:50|9283.54|9283.54|9285.34|9285.34|9285.34|9285.34|9283.54|9283.54|0
1646644260000|2022-03-07 09:11:00|9285.07|9285.07|9287.27|9287.27|9287.27|9287.27|9285.07|9285.07|0
1646644270000|2022-03-07 09:11:10|9288.03|9288.03|9289.16|9289.16|9290.5|9290.5|9288.03|9288.03|0
1646644280000|2022-03-07 09:11:20|9288.28|9288.28|9290.1|9290.1|9290.1|9290.1|9288.28|9288.28|0
1646644290000|2022-03-07 09:11:30|9290.31|9290.31|9297.61|9297.61|9297.61|9297.61|9290.31|9290.31|0
1646644300000|2022-03-07 09:11:40|9297.88|9297.88|9295.24|9295.24|9298.5|9298.5|9293.97|9293.97|0
1646644310000|2022-03-07 09:11:50|9296.32|9296.32|9292.48|9292.48|9296.32|9296.32|9292.48|9292.48|0
1646644320000|2022-03-07 09:12:00|9293.34|9293.34|9297.07|9297.07|9297.07|9297.07|9292.9|9292.9|0
1646644330000|2022-03-07 09:12:10|9297.48|9297.48|9290.29|9290.29|9298.09|9298.09|9290.29|9290.29|0
1646644340000|2022-03-07 09:12:20|9290.01|9290.01|9287.46|9287.46|9290.01|9290.01|9286.67|9286.67|0
1646644350000|2022-03-07 09:12:30|9287.73|9287.73|9289.94|9289.94|9289.94|9289.94|9287.73|9287.73|0
1646644360000|2022-03-07 09:12:40|9290.13|9290.13|9295.77|9295.77|9295.77|9295.77|9290.13|9290.13|0
1646644370000|2022-03-07 09:12:50|9296.02|9296.02|9302.99|9302.99|9302.99|9302.99|9296.02|9296.02|0
1646644380000|2022-03-07 09:13:00|9303.45|9303.45|9303.2|9303.2|9303.45|9303.45|9303.2|9303.2|0
1646644390000|2022-03-07 09:13:10|9303.99|9303.99|9305.21|9305.21|9305.21|9305.21|9303.99|9303.99|0
1646644400000|2022-03-07 09:13:20|9306.95|9306.95|9303.11|9303.11|9307.87|9307.87|9303.11|9303.11|0
1646644410000|2022-03-07 09:13:30|9302.98|9302.98|9302.64|9302.64|9303.19|9303.19|9302.53|9302.53|0
1646644420000|2022-03-07 09:13:40|9303.43|9303.43|9303.99|9303.99|9304.22|9304.22|9303.43|9303.43|0
1646644430000|2022-03-07 09:13:50|9305.28|9305.28|9305.21|9305.21|9305.28|9305.28|9304.91|9304.91|0
1646644440000|2022-03-07 09:14:00|9305.41|9305.41|9305.59|9305.59|9305.59|9305.59|9305.41|9305.41|0
1646644450000|2022-03-07 09:14:10|9306.38|9306.38|9311.92|9311.92|9311.99|9311.99|9306.38|9306.38|0
1646644460000|2022-03-07 09:14:20|9312.92|9312.92|9314.56|9314.56|9314.56|9314.56|9312.92|9312.92|0
1646644470000|2022-03-07 09:14:30|9314.9|9314.9|9317.09|9317.09|9318.34|9318.34|9314.9|9314.9|0
1646644480000|2022-03-07 09:14:40|9316.87|9316.87|9317.95|9317.95|9317.95|9317.95|9316.87|9316.87|0
1646644490000|2022-03-07 09:14:50|9317.67|9317.67|9318.6|9318.6|9318.75|9318.75|9317.67|9317.67|0
1646644500000|2022-03-07 09:15:00|9318.85|9318.85|9312.34|9312.34|9318.85|9318.85|9312.34|9312.34|0
1646644510000|2022-03-07 09:15:10|9312.9|9312.9|9314.29|9314.29|9314.29|9314.29|9312.7|9312.7|0
1646644520000|2022-03-07 09:15:20|9313.54|9313.54|9312.28|9312.28|9313.54|9313.54|9312.28|9312.28|0
1646644530000|2022-03-07 09:15:30|9311.81|9311.81|9309.1|9309.1|9311.81|9311.81|9309.1|9309.1|0
1646644540000|2022-03-07 09:15:40|9307.52|9307.52|9300.14|9300.14|9307.52|9307.52|9299.02|9299.02|0
1646644550000|2022-03-07 09:15:50|9299.75|9299.75|9299.75|9299.75|9299.75|9299.75|9299.75|9299.75|0
1646644560000|2022-03-07 09:16:00|9299.52|9299.52|9296.65|9296.65|9299.52|9299.52|9295.26|9295.26|0
1646644570000|2022-03-07 09:16:10|9296.85|9296.85|9297.49|9297.49|9297.49|9297.49|9296.85|9296.85|0
1646644580000|2022-03-07 09:16:20|9298.17|9298.17|9302.91|9302.91|9302.91|9302.91|9298.17|9298.17|0
1646644590000|2022-03-07 09:16:30|9302.53|9302.53|9301.24|9301.24|9302.53|9302.53|9301.24|9301.24|0
1646644600000|2022-03-07 09:16:40|9300.7|9300.7|9300.79|9300.79|9300.79|9300.79|9299.91|9299.91|0
1646644610000|2022-03-07 09:16:50|9301.44|9301.44|9302.33|9302.33|9302.69|9302.69|9301.44|9301.44|0
1646644620000|2022-03-07 09:17:00|9303.91|9303.91|9304.14|9304.14|9304.14|9304.14|9303.78|9303.78|0
1646644630000|2022-03-07 09:17:10|9304.25|9304.25|9304.27|9304.27|9304.47|9304.47|9304.08|9304.08|0
1646644640000|2022-03-07 09:17:20|9304.4|9304.4|9304.59|9304.59|9304.64|9304.64|9303.96|9303.96|0
1646644650000|2022-03-07 09:17:30|9305.48|9305.48|9305.48|9305.48|9305.48|9305.48|9305.48|9305.48|0
1646644660000|2022-03-07 09:17:40|9306.8|9306.8|9310.43|9310.43|9310.55|9310.55|9306.8|9306.8|0
1646644670000|2022-03-07 09:17:50|9310.1|9310.1|9301.9|9301.9|9310.1|9310.1|9301.9|9301.9|0
1646644680000|2022-03-07 09:18:00|9301.64|9301.64|9300.71|9300.71|9301.64|9301.64|9300.71|9300.71|0
1646644690000|2022-03-07 09:18:10|9299.39|9299.39|9297.5|9297.5|9299.39|9299.39|9297.5|9297.5|0
1646644700000|2022-03-07 09:18:20|9298.19|9298.19|9299.1|9299.1|9299.1|9299.1|9298.19|9298.19|0
1646644720000|2022-03-07 09:18:40|9299.47|9299.47|9300.35|9300.35|9300.35|9300.35|9298.94|9298.94|0
1646644730000|2022-03-07 09:18:50|9300.81|9300.81|9301.52|9301.52|9301.89|9301.89|9300.81|9300.81|0
1646644740000|2022-03-07 09:19:00|9300.66|9300.66|9301.92|9301.92|9301.92|9301.92|9300.66|9300.66|0
1646644750000|2022-03-07 09:19:10|9302.71|9302.71|9302.25|9302.25|9302.71|9302.71|9302.25|9302.25|0
1646644760000|2022-03-07 09:19:20|9301.46|9301.46|9299.72|9299.72|9302.53|9302.53|9299.58|9299.58|0
1646644770000|2022-03-07 09:19:30|9298.93|9298.93|9299.12|9299.12|9299.12|9299.12|9297.78|9297.78|0
1646644780000|2022-03-07 09:19:40|9300.88|9300.88|9300.54|9300.54|9300.88|9300.88|9300.54|9300.54|0
1646644790000|2022-03-07 09:19:50|9299.9|9299.9|9298.18|9298.18|9299.9|9299.9|9298.18|9298.18|0
1646644800000|2022-03-07 09:20:00|9298.64|9298.64|9301.46|9301.46|9302.25|9302.25|9298.41|9298.41|0
1646644810000|2022-03-07 09:20:10|9301.33|9301.33|9308.26|9308.26|9308.26|9308.26|9300.04|9300.04|0
1646644820000|2022-03-07 09:20:20|9308.08|9308.08|9308.74|9308.74|9308.74|9308.74|9307.93|9307.93|0
1646644830000|2022-03-07 09:20:30|9309.53|9309.53|9308.19|9308.19|9311.85|9311.85|9308.19|9308.19|0
1646644840000|2022-03-07 09:20:40|9308.41|9308.41|9308.56|9308.56|9308.7|9308.7|9307.98|9307.98|0
1646644850000|2022-03-07 09:20:50|9307.5|9307.5|9306.16|9306.16|9307.5|9307.5|9306.04|9306.04|0
1646644860000|2022-03-07 09:21:00|9306.51|9306.51|9301.01|9301.01|9306.51|9306.51|9301.01|9301.01|0
1646644870000|2022-03-07 09:21:10|9300.93|9300.93|9300.93|9300.93|9300.93|9300.93|9300.93|9300.93|0
1646644880000|2022-03-07 09:21:20|9301.18|9301.18|9294.71|9294.71|9301.79|9301.79|9294|9294|0
1646644890000|2022-03-07 09:21:30|9294.86|9294.86|9292.03|9292.03|9295.4|9295.4|9292.03|9292.03|0
1646644900000|2022-03-07 09:21:40|9291.28|9291.28|9289.78|9289.78|9291.28|9291.28|9289.61|9289.61|0
1646644910000|2022-03-07 09:21:50|9290.64|9290.64|9289.58|9289.58|9290.64|9290.64|9288.56|9288.56|0
1646644920000|2022-03-07 09:22:00|9291.59|9291.59|9298.73|9298.73|9298.73|9298.73|9291.59|9291.59|0
1646644930000|2022-03-07 09:22:10|9298.82|9298.82|9297.95|9297.95|9298.82|9298.82|9297.07|9297.07|0
1646644940000|2022-03-07 09:22:20|9298.3|9298.3|9298.26|9298.26|9298.43|9298.43|9298.26|9298.26|0
1646644950000|2022-03-07 09:22:30|9298.72|9298.72|9299.01|9299.01|9299.55|9299.55|9298.72|9298.72|0
1646644960000|2022-03-07 09:22:40|9299.38|9299.38|9300.79|9300.79|9301.23|9301.23|9299.38|9299.38|0
1646644970000|2022-03-07 09:22:50|9301.2|9301.2|9302.07|9302.07|9302.43|9302.43|9301.2|9301.2|0
1646644980000|2022-03-07 09:23:00|9303.45|9303.45|9303.8|9303.8|9304.39|9304.39|9303.35|9303.35|0
1646644990000|2022-03-07 09:23:10|9303.2|9303.2|9305.75|9305.75|9305.75|9305.75|9303.2|9303.2|0
1646645000000|2022-03-07 09:23:20|9305.19|9305.19|9304.36|9304.36|9305.19|9305.19|9303.67|9303.67|0
1646645010000|2022-03-07 09:23:30|9304.2|9304.2|9302.42|9302.42|9304.25|9304.25|9302.42|9302.42|0
1646645020000|2022-03-07 09:23:40|9300.05|9300.05|9301.56|9301.56|9301.56|9301.56|9299.8|9299.8|0
1646645030000|2022-03-07 09:23:50|9301.35|9301.35|9301.23|9301.23|9301.35|9301.35|9301.23|9301.23|0
1646645040000|2022-03-07 09:24:00|9301.35|9301.35|9293.57|9293.57|9301.35|9301.35|9293.57|9293.57|0
1646645050000|2022-03-07 09:24:10|9292.76|9292.76|9287.33|9287.33|9292.76|9292.76|9286.91|9286.91|0
1646645060000|2022-03-07 09:24:20|9288.12|9288.12|9286.83|9286.83|9288.12|9288.12|9286.37|9286.37|0
1646645070000|2022-03-07 09:24:30|9287.17|9287.17|9288.73|9288.73|9288.73|9288.73|9287.17|9287.17|0
1646645080000|2022-03-07 09:24:40|9289.38|9289.38|9290.42|9290.42|9290.42|9290.42|9289.38|9289.38|0
1646645090000|2022-03-07 09:24:50|9292.79|9292.79|9294.41|9294.41|9294.41|9294.41|9292.79|9292.79|0
1646645100000|2022-03-07 09:25:00|9295.04|9295.04|9296.78|9296.78|9297.15|9297.15|9295.04|9295.04|0
1646645110000|2022-03-07 09:25:10|9296.56|9296.56|9296.28|9296.28|9297.86|9297.86|9296.28|9296.28|0
1646645120000|2022-03-07 09:25:20|9296.12|9296.12|9296.12|9296.12|9296.12|9296.12|9296.12|9296.12|0
1646645130000|2022-03-07 09:25:30|9296.77|9296.77|9298.35|9298.35|9298.35|9298.35|9296.77|9296.77|0
1646645140000|2022-03-07 09:25:40|9298.91|9298.91|9296.5|9296.5|9299.33|9299.33|9296.5|9296.5|0
1646645150000|2022-03-07 09:25:50|9295.93|9295.93|9294.2|9294.2|9295.93|9295.93|9293.84|9293.84|0
1646645160000|2022-03-07 09:26:00|9291.55|9291.55|9290.96|9290.96|9291.55|9291.55|9290.22|9290.22|0
1646645170000|2022-03-07 09:26:10|9290.08|9290.08|9286.59|9286.59|9290.08|9290.08|9285.7|9285.7|0
1646645180000|2022-03-07 09:26:20|9286.49|9286.49|9281.76|9281.76|9286.59|9286.59|9281.76|9281.76|0
1646645190000|2022-03-07 09:26:30|9281.33|9281.33|9278.7|9278.7|9281.67|9281.67|9278.7|9278.7|0
1646645200000|2022-03-07 09:26:40|9279.14|9279.14|9287.06|9287.06|9287.06|9287.06|9279.14|9279.14|0
1646645210000|2022-03-07 09:26:50|9287.29|9287.29|9290|9290|9290.43|9290.43|9286.94|9286.94|0
1646645220000|2022-03-07 09:27:00|9289.56|9289.56|9290.16|9290.16|9290.16|9290.16|9289.18|9289.18|0
1646645230000|2022-03-07 09:27:10|9290.95|9290.95|9290.28|9290.28|9291.49|9291.49|9289.72|9289.72|0
1646645250000|2022-03-07 09:27:30|9291.07|9291.07|9291.84|9291.84|9291.84|9291.84|9290.33|9290.33|0
1646645260000|2022-03-07 09:27:40|9292.72|9292.72|9290.63|9290.63|9292.72|9292.72|9290.06|9290.06|0
1646645270000|2022-03-07 09:27:50|9290.32|9290.32|9288.97|9288.97|9290.44|9290.44|9288.97|9288.97|0
1646645280000|2022-03-07 09:28:00|9289.76|9289.76|9287.95|9287.95|9290.55|9290.55|9287.73|9287.73|0
1646645290000|2022-03-07 09:28:10|9287.38|9287.38|9290.24|9290.24|9290.24|9290.24|9287.38|9287.38|0
1646645300000|2022-03-07 09:28:20|9290.67|9290.67|9295.93|9295.93|9295.93|9295.93|9290.67|9290.67|0
1646645310000|2022-03-07 09:28:30|9297.15|9297.15|9298.82|9298.82|9298.82|9298.82|9297.15|9297.15|0
1646645320000|2022-03-07 09:28:40|9299.28|9299.28|9299.19|9299.19|9299.87|9299.87|9299.19|9299.19|0
1646645330000|2022-03-07 09:28:50|9299.98|9299.98|9301.19|9301.19|9301.19|9301.19|9299.77|9299.77|0
1646645340000|2022-03-07 09:29:00|9301.98|9301.98|9304.56|9304.56|9304.69|9304.69|9301.98|9301.98|0
1646645350000|2022-03-07 09:29:10|9304.77|9304.77|9302.01|9302.01|9306.09|9306.09|9301.88|9301.88|0
1646645360000|2022-03-07 09:29:20|9301.22|9301.22|9301.57|9301.57|9301.57|9301.57|9299.02|9299.02|0
1646645370000|2022-03-07 09:29:30|9301.87|9301.87|9302.68|9302.68|9302.68|9302.68|9301.1|9301.1|0
1646645380000|2022-03-07 09:29:40|9302.47|9302.47|9302.22|9302.22|9302.47|9302.47|9302.22|9302.22|0
1646645390000|2022-03-07 09:29:50|9302.1|9302.1|9300.08|9300.08|9302.1|9302.1|9300.08|9300.08|0
1646645400000|2022-03-07 09:30:00|9299.89|9299.89|9299.66|9299.66|9299.89|9299.89|9299.66|9299.66|0
1646645410000|2022-03-07 09:30:10|9300.09|9300.09|9302.75|9302.75|9303.98|9303.98|9300.09|9300.09|0
1646645420000|2022-03-07 09:30:20|9303.44|9303.44|9302.06|9302.06|9303.44|9303.44|9302.06|9302.06|0
1646645430000|2022-03-07 09:30:30|9301.81|9301.81|9296.27|9296.27|9302.55|9302.55|9296.27|9296.27|0
1646645440000|2022-03-07 09:30:40|9296.02|9296.02|9295.54|9295.54|9296.02|9296.02|9295.54|9295.54|0
1646645450000|2022-03-07 09:30:50|9295.24|9295.24|9296.16|9296.16|9296.16|9296.16|9295.24|9295.24|0
1646645460000|2022-03-07 09:31:00|9296.3|9296.3|9289.01|9289.01|9296.3|9296.3|9288.24|9288.24|0
1646645470000|2022-03-07 09:31:10|9288.3|9288.3|9288.28|9288.28|9288.55|9288.55|9288.28|9288.28|0
1646645480000|2022-03-07 09:31:20|9286.98|9286.98|9283.69|9283.69|9286.98|9286.98|9283.69|9283.69|0
1646645490000|2022-03-07 09:31:30|9284.57|9284.57|9277.5|9277.5|9284.57|9284.57|9277.5|9277.5|0
1646645500000|2022-03-07 09:31:40|9278|9278|9279.96|9279.96|9279.96|9279.96|9278|9278|0
1646645510000|2022-03-07 09:31:50|9280.75|9280.75|9281.72|9281.72|9283.02|9283.02|9280.75|9280.75|0
1646645520000|2022-03-07 09:32:00|9281.26|9281.26|9282.46|9282.46|9282.46|9282.46|9281.26|9281.26|0
1646645530000|2022-03-07 09:32:10|9284.04|9284.04|9284.37|9284.37|9285.16|9285.16|9284.04|9284.04|0
1646645540000|2022-03-07 09:32:20|9284.18|9284.18|9284.45|9284.45|9284.63|9284.63|9284.18|9284.18|0
1646645550000|2022-03-07 09:32:30|9284.32|9284.32|9285.24|9285.24|9285.24|9285.24|9283.46|9283.46|0
1646645560000|2022-03-07 09:32:40|9285.56|9285.56|9285.54|9285.54|9285.84|9285.84|9284.51|9284.51|0
1646645570000|2022-03-07 09:32:50|9285.13|9285.13|9287.43|9287.43|9287.43|9287.43|9285.13|9285.13|0
1646645580000|2022-03-07 09:33:00|9287|9287|9290.18|9290.18|9290.18|9290.18|9287|9287|0
1646645590000|2022-03-07 09:33:10|9290.7|9290.7|9291.26|9291.26|9291.28|9291.28|9290.7|9290.7|0
1646645610000|2022-03-07 09:33:30|9291.81|9291.81|9289.97|9289.97|9292.09|9292.09|9289.97|9289.97|0
1646645620000|2022-03-07 09:33:40|9289.43|9289.43|9281.1|9281.1|9289.43|9289.43|9281.04|9281.04|0
1646645630000|2022-03-07 09:33:50|9280.31|9280.31|9280.8|9280.8|9280.8|9280.8|9280.01|9280.01|0
1646645640000|2022-03-07 09:34:00|9280.33|9280.33|9274.25|9274.25|9280.87|9280.87|9274.25|9274.25|0
1646645650000|2022-03-07 09:34:10|9274.06|9274.06|9267.51|9267.51|9274.06|9274.06|9267.51|9267.51|0
1646645660000|2022-03-07 09:34:20|9267.59|9267.59|9268.18|9268.18|9268.41|9268.41|9267.53|9267.53|0
1646645670000|2022-03-07 09:34:30|9268.97|9268.97|9268.04|9268.04|9269.19|9269.19|9268.04|9268.04|0
1646645680000|2022-03-07 09:34:40|9267.58|9267.58|9263.92|9263.92|9267.58|9267.58|9263.92|9263.92|0
1646645690000|2022-03-07 09:34:50|9263.15|9263.15|9268.45|9268.45|9268.45|9268.45|9262.37|9262.37|0
1646645700000|2022-03-07 09:35:00|9266.87|9266.87|9266.69|9266.69|9266.87|9266.87|9266.69|9266.69|0
1646645710000|2022-03-07 09:35:10|9266.03|9266.03|9264.71|9264.71|9266.03|9266.03|9262.37|9262.37|0
1646645720000|2022-03-07 09:35:20|9265.07|9265.07|9263.7|9263.7|9267.08|9267.08|9263.7|9263.7|0
1646645730000|2022-03-07 09:35:30|9263.44|9263.44|9263.88|9263.88|9263.88|9263.88|9263.44|9263.44|0
1646645740000|2022-03-07 09:35:40|9260.88|9260.88|9260.9|9260.9|9260.9|9260.9|9258.45|9258.45|0
1646645750000|2022-03-07 09:35:50|9260.34|9260.34|9260.39|9260.39|9260.69|9260.69|9259.6|9259.6|0
1646645760000|2022-03-07 09:36:00|9258.81|9258.81|9257.91|9257.91|9259.17|9259.17|9257.91|9257.91|0
1646645770000|2022-03-07 09:36:10|9257.7|9257.7|9257.47|9257.47|9257.7|9257.7|9257.47|9257.47|0
1646645780000|2022-03-07 09:36:20|9258.26|9258.26|9257.47|9257.47|9258.26|9258.26|9257.47|9257.47|0
1646645790000|2022-03-07 09:36:30|9257.82|9257.82|9258.61|9258.61|9258.61|9258.61|9257.82|9257.82|0
1646645800000|2022-03-07 09:36:40|9259.17|9259.17|9261.44|9261.44|9261.44|9261.44|9259.17|9259.17|0
1646645810000|2022-03-07 09:36:50|9262.16|9262.16|9267.89|9267.89|9267.89|9267.89|9262.16|9262.16|0
1646645820000|2022-03-07 09:37:00|9268.54|9268.54|9267.58|9267.58|9269.34|9269.34|9267.58|9267.58|0
1646645830000|2022-03-07 09:37:10|9267.19|9267.19|9267.77|9267.77|9268.05|9268.05|9266.97|9266.97|0
1646645840000|2022-03-07 09:37:20|9267.22|9267.22|9267.17|9267.17|9267.22|9267.22|9266.66|9266.66|0
1646645850000|2022-03-07 09:37:30|9266.95|9266.95|9266.74|9266.74|9266.95|9266.95|9266.74|9266.74|0
1646645860000|2022-03-07 09:37:40|9267.17|9267.17|9269.17|9269.17|9269.17|9269.17|9267.17|9267.17|0
1646645870000|2022-03-07 09:37:50|9269.05|9269.05|9270.03|9270.03|9270.26|9270.26|9268.67|9268.67|0
1646645880000|2022-03-07 09:38:00|9269.9|9269.9|9268.37|9268.37|9269.9|9269.9|9268.37|9268.37|0
1646645890000|2022-03-07 09:38:10|9267.58|9267.58|9269.74|9269.74|9269.74|9269.74|9267.47|9267.47|0
1646645900000|2022-03-07 09:38:20|9270.38|9270.38|9274.1|9274.1|9274.1|9274.1|9270.38|9270.38|0
1646645910000|2022-03-07 09:38:30|9273.46|9273.46|9273.89|9273.89|9273.89|9273.89|9273.24|9273.24|0
1646645920000|2022-03-07 09:38:40|9274.39|9274.39|9275.4|9275.4|9277.28|9277.28|9274.39|9274.39|0
1646645930000|2022-03-07 09:38:50|9275.81|9275.81|9276.8|9276.8|9276.8|9276.8|9275.81|9275.81|0
1646645940000|2022-03-07 09:39:00|9277.05|9277.05|9280.25|9280.25|9280.25|9280.25|9276.86|9276.86|0
1646645950000|2022-03-07 09:39:10|9278.77|9278.77|9266.22|9266.22|9278.77|9278.77|9266.22|9266.22|0
1646645960000|2022-03-07 09:39:20|9265.88|9265.88|9263.94|9263.94|9265.88|9265.88|9262.94|9262.94|0
1646645970000|2022-03-07 09:39:30|9263.57|9263.57|9256.24|9256.24|9263.57|9263.57|9255.8|9255.8|0
1646645980000|2022-03-07 09:39:40|9255.57|9255.57|9254.28|9254.28|9255.57|9255.57|9254.28|9254.28|0
1646645990000|2022-03-07 09:39:50|9252.99|9252.99|9253.81|9253.81|9253.81|9253.81|9252.99|9252.99|0
1646646000000|2022-03-07 09:40:00|9253.02|9253.02|9250.2|9250.2|9253.02|9253.02|9249.88|9249.88|0
1646646010000|2022-03-07 09:40:10|9250.13|9250.13|9251.63|9251.63|9251.63|9251.63|9249.34|9249.34|0
1646646020000|2022-03-07 09:40:20|9251.8|9251.8|9251.26|9251.26|9251.88|9251.88|9250.95|9250.95|0
1646646030000|2022-03-07 09:40:30|9250.93|9250.93|9250.6|9250.6|9250.93|9250.93|9250.6|9250.6|0
1646646040000|2022-03-07 09:40:40|9250.78|9250.78|9247.38|9247.38|9250.89|9250.89|9247.38|9247.38|0
1646646050000|2022-03-07 09:40:50|9247.63|9247.63|9247.27|9247.27|9247.84|9247.84|9247.27|9247.27|0
1646646060000|2022-03-07 09:41:00|9246.04|9246.04|9245.73|9245.73|9246.09|9246.09|9245.3|9245.3|0
1646646070000|2022-03-07 09:41:10|9243.09|9243.09|9238.82|9238.82|9243.09|9243.09|9238.3|9238.3|0
1646646080000|2022-03-07 09:41:20|9238.14|9238.14|9231.95|9231.95|9238.14|9238.14|9231.95|9231.95|0
1646646090000|2022-03-07 09:41:30|9231.77|9231.77|9230.78|9230.78|9231.77|9231.77|9230.62|9230.62|0
1646646100000|2022-03-07 09:41:40|9230.3|9230.3|9232.73|9232.73|9232.92|9232.92|9230.3|9230.3|0
1646646110000|2022-03-07 09:41:50|9230.36|9230.36|9232.58|9232.58|9232.58|9232.58|9230.15|9230.15|0
1646646120000|2022-03-07 09:42:00|9232.88|9232.88|9232.63|9232.63|9232.88|9232.88|9232.63|9232.63|0
1646646130000|2022-03-07 09:42:10|9232.86|9232.86|9236.06|9236.06|9236.06|9236.06|9232.86|9232.86|0
1646646140000|2022-03-07 09:42:20|9236.2|9236.2|9236.2|9236.2|9236.2|9236.2|9236.2|9236.2|0
1646646150000|2022-03-07 09:42:30|9236.41|9236.41|9243.23|9243.23|9243.23|9243.23|9236.41|9236.41|0
1646646160000|2022-03-07 09:42:40|9243.38|9243.38|9250.83|9250.83|9250.83|9250.83|9243.38|9243.38|0
1646646170000|2022-03-07 09:42:50|9251.46|9251.46|9252.62|9252.62|9252.62|9252.62|9251.38|9251.38|0
1646646180000|2022-03-07 09:43:00|9252.84|9252.84|9255.14|9255.14|9255.14|9255.14|9252.84|9252.84|0
1646646190000|2022-03-07 09:43:10|9255.86|9255.86|9256.05|9256.05|9256.34|9256.34|9254.76|9254.76|0
1646646200000|2022-03-07 09:43:20|9256.79|9256.79|9259.77|9259.77|9259.77|9259.77|9256.79|9256.79|0
1646646210000|2022-03-07 09:43:30|9260.05|9260.05|9261.06|9261.06|9261.06|9261.06|9260.05|9260.05|0
1646646220000|2022-03-07 09:43:40|9261.31|9261.31|9266.24|9266.24|9266.24|9266.24|9261.31|9261.31|0
1646646230000|2022-03-07 09:43:50|9266.49|9266.49|9273.41|9273.41|9273.41|9273.41|9266.49|9266.49|0
1646646240000|2022-03-07 09:44:00|9273.84|9273.84|9273.84|9273.84|9275.6|9275.6|9273.84|9273.84|0
1646646250000|2022-03-07 09:44:10|9273.74|9273.74|9273.48|9273.48|9274.16|9274.16|9273.24|9273.24|0
1646646260000|2022-03-07 09:44:20|9273.71|9273.71|9274.53|9274.53|9274.53|9274.53|9271.95|9271.95|0
1646646270000|2022-03-07 09:44:30|9274.43|9274.43|9275.52|9275.52|9275.52|9275.52|9274.43|9274.43|0
1646646280000|2022-03-07 09:44:40|9276.85|9276.85|9277.31|9277.31|9277.31|9277.31|9276.85|9276.85|0
1646646290000|2022-03-07 09:44:50|9276.97|9276.97|9274.95|9274.95|9279.05|9279.05|9274.95|9274.95|0
1646646300000|2022-03-07 09:45:00|9274.82|9274.82|9274.67|9274.67|9276.94|9276.94|9274.67|9274.67|0
1646646310000|2022-03-07 09:45:10|9273.88|9273.88|9273.36|9273.36|9273.88|9273.88|9273.36|9273.36|0
1646646320000|2022-03-07 09:45:20|9273.11|9273.11|9265.76|9265.76|9273.11|9273.11|9265.65|9265.65|0
1646646330000|2022-03-07 09:45:30|9265.23|9265.23|9265.94|9265.94|9265.94|9265.94|9265.23|9265.23|0
1646646340000|2022-03-07 09:45:40|9266.3|9266.3|9267.03|9267.03|9267.03|9267.03|9266.3|9266.3|0
1646646350000|2022-03-07 09:45:50|9267.36|9267.36|9265.28|9265.28|9267.36|9267.36|9264.78|9264.78|0
1646646360000|2022-03-07 09:46:00|9265.02|9265.02|9265.18|9265.18|9265.18|9265.18|9264.21|9264.21|0
1646646370000|2022-03-07 09:46:10|9265.36|9265.36|9267.82|9267.82|9268.82|9268.82|9265.36|9265.36|0
1646646380000|2022-03-07 09:46:20|9268.25|9268.25|9265.72|9265.72|9268.25|9268.25|9265.72|9265.72|0
1646646390000|2022-03-07 09:46:30|9265.39|9265.39|9262.53|9262.53|9265.46|9265.46|9262.53|9262.53|0
1646646410000|2022-03-07 09:46:50|9262.33|9262.33|9258.43|9258.43|9262.33|9262.33|9258.43|9258.43|0
1646646420000|2022-03-07 09:47:00|9258|9258|9256.74|9256.74|9258|9258|9256.2|9256.2|0
1646646430000|2022-03-07 09:47:10|9256.51|9256.51|9256.93|9256.93|9256.93|9256.93|9256.51|9256.51|0
1646646440000|2022-03-07 09:47:20|9256.54|9256.54|9257.35|9257.35|9257.54|9257.54|9256.54|9256.54|0
1646646460000|2022-03-07 09:47:40|9257.46|9257.46|9258.1|9258.1|9258.74|9258.74|9257.46|9257.46|0
1646646470000|2022-03-07 09:47:50|9258.81|9258.81|9257.13|9257.13|9259.34|9259.34|9255.55|9255.55|0
1646646480000|2022-03-07 09:48:00|9256.89|9256.89|9255.18|9255.18|9257.4|9257.4|9255.18|9255.18|0
1646646490000|2022-03-07 09:48:10|9254.39|9254.39|9255.63|9255.63|9255.63|9255.63|9254.39|9254.39|0
1646646500000|2022-03-07 09:48:20|9255.2|9255.2|9255.21|9255.21|9255.43|9255.43|9255.2|9255.2|0
1646646510000|2022-03-07 09:48:30|9254.99|9254.99|9254.78|9254.78|9254.99|9254.99|9254.78|9254.78|0
1646646520000|2022-03-07 09:48:40|9255.47|9255.47|9262.44|9262.44|9262.44|9262.44|9255.47|9255.47|0
1646646530000|2022-03-07 09:48:50|9262.37|9262.37|9264.37|9264.37|9264.37|9264.37|9262.23|9262.23|0
1646646540000|2022-03-07 09:49:00|9263.37|9263.37|9271.33|9271.33|9271.33|9271.33|9263.37|9263.37|0
1646646550000|2022-03-07 09:49:10|9271.7|9271.7|9273.29|9273.29|9273.29|9273.29|9271.7|9271.7|0
1646646560000|2022-03-07 09:49:20|9273.54|9273.54|9272.98|9272.98|9273.77|9273.77|9272.98|9272.98|0
1646646570000|2022-03-07 09:49:30|9273.44|9273.44|9273.19|9273.19|9273.44|9273.44|9273.03|9273.03|0
1646646590000|2022-03-07 09:49:50|9273.45|9273.45|9276.03|9276.03|9276.03|9276.03|9273.45|9273.45|0
1646646600000|2022-03-07 09:50:00|9275.59|9275.59|9275.59|9275.59|9275.59|9275.59|9274.8|9274.8|0
1646646610000|2022-03-07 09:50:10|9275.77|9275.77|9271.72|9271.72|9275.77|9275.77|9271.72|9271.72|0
1646646620000|2022-03-07 09:50:20|9271.49|9271.49|9271.06|9271.06|9271.49|9271.49|9271.06|9271.06|0
1646646630000|2022-03-07 09:50:30|9271.7|9271.7|9273.99|9273.99|9273.99|9273.99|9271.7|9271.7|0
1646646640000|2022-03-07 09:50:40|9274.45|9274.45|9276.93|9276.93|9276.93|9276.93|9274.45|9274.45|0
1646646650000|2022-03-07 09:50:50|9278.62|9278.62|9283.78|9283.78|9283.78|9283.78|9278.62|9278.62|0
1646646660000|2022-03-07 09:51:00|9283.55|9283.55|9286.01|9286.01|9286.01|9286.01|9283.55|9283.55|0
1646646670000|2022-03-07 09:51:10|9286.27|9286.27|9286.57|9286.57|9286.57|9286.57|9286.27|9286.27|0
1646646690000|2022-03-07 09:51:30|9286.23|9286.23|9286.88|9286.88|9286.88|9286.88|9286.23|9286.23|0
1646646710000|2022-03-07 09:51:50|9286.76|9286.76|9286.64|9286.64|9287.81|9287.81|9285.6|9285.6|0
1646646720000|2022-03-07 09:52:00|9286.87|9286.87|9287.5|9287.5|9287.66|9287.66|9286.87|9286.87|0
1646646730000|2022-03-07 09:52:10|9287.61|9287.61|9287.61|9287.61|9287.61|9287.61|9287.61|9287.61|0
1646646740000|2022-03-07 09:52:20|9287.84|9287.84|9287.84|9287.84|9287.84|9287.84|9287.84|9287.84|0
1646646750000|2022-03-07 09:52:30|9288.92|9288.92|9290.5|9290.5|9290.5|9290.5|9288.92|9288.92|0
1646646760000|2022-03-07 09:52:40|9291.23|9291.23|9296.29|9296.29|9296.29|9296.29|9291.23|9291.23|0
1646646770000|2022-03-07 09:52:50|9296.6|9296.6|9296.8|9296.8|9296.9|9296.9|9296.12|9296.12|0
1646646780000|2022-03-07 09:53:00|9297.06|9297.06|9299.64|9299.64|9300.1|9300.1|9296.6|9296.6|0
1646646800000|2022-03-07 09:53:20|9299.21|9299.21|9299.55|9299.55|9299.55|9299.55|9299.21|9299.21|0
1646646810000|2022-03-07 09:53:30|9299.1|9299.1|9298.95|9298.95|9299.1|9299.1|9298.64|9298.64|0
1646646820000|2022-03-07 09:53:40|9299.18|9299.18|9299.68|9299.68|9299.68|9299.68|9299.18|9299.18|0
1646646830000|2022-03-07 09:53:50|9299.57|9299.57|9299.74|9299.74|9299.74|9299.74|9299.57|9299.57|0
1646646840000|2022-03-07 09:54:00|9299.63|9299.63|9301.18|9301.18|9301.18|9301.18|9299.63|9299.63|0
1646646850000|2022-03-07 09:54:10|9301.59|9301.59|9301.49|9301.49|9302.03|9302.03|9300.01|9300.01|0
1646646860000|2022-03-07 09:54:20|9300.7|9300.7|9302.89|9302.89|9302.89|9302.89|9300.7|9300.7|0
1646646870000|2022-03-07 09:54:30|9303.09|9303.09|9308.6|9308.6|9308.6|9308.6|9303.09|9303.09|0
1646646880000|2022-03-07 09:54:40|9309.08|9309.08|9309.08|9309.08|9309.08|9309.08|9309.08|9309.08|0
1646646890000|2022-03-07 09:54:50|9309.97|9309.97|9310.89|9310.89|9310.89|9310.89|9309.97|9309.97|0
1646646900000|2022-03-07 09:55:00|9311.42|9311.42|9311.17|9311.17|9311.6|9311.6|9311.17|9311.17|0
1646646910000|2022-03-07 09:55:10|9310.95|9310.95|9310.95|9310.95|9310.95|9310.95|9310.95|9310.95|0
1646646920000|2022-03-07 09:55:20|9311.68|9311.68|9310.89|9310.89|9311.68|9311.68|9310.89|9310.89|0
1646646930000|2022-03-07 09:55:30|9311.33|9311.33|9309.39|9309.39|9312.12|9312.12|9309.39|9309.39|0
1646646940000|2022-03-07 09:55:40|9309.73|9309.73|9308.96|9308.96|9309.73|9309.73|9307.8|9307.8|0
1646646950000|2022-03-07 09:55:50|9310.54|9310.54|9312.66|9312.66|9312.66|9312.66|9310.54|9310.54|0
1646646960000|2022-03-07 09:56:00|9312.29|9312.29|9313.96|9313.96|9313.96|9313.96|9310.28|9310.28|0
1646646970000|2022-03-07 09:56:10|9312.37|9312.37|9313.35|9313.35|9313.35|9313.35|9312.37|9312.37|0
1646646980000|2022-03-07 09:56:20|9313.12|9313.12|9314.2|9314.2|9314.2|9314.2|9313.12|9313.12|0
1646646990000|2022-03-07 09:56:30|9313.97|9313.97|9315.44|9315.44|9315.44|9315.44|9313.9|9313.9|0
1646647000000|2022-03-07 09:56:40|9315.3|9315.3|9317.37|9317.37|9317.37|9317.37|9315.16|9315.16|0
1646647010000|2022-03-07 09:56:50|9316.35|9316.35|9316.46|9316.46|9316.78|9316.78|9316.35|9316.35|0
1646647020000|2022-03-07 09:57:00|9316.71|9316.71|9318.74|9318.74|9318.74|9318.74|9316.71|9316.71|0
1646647030000|2022-03-07 09:57:10|9318.53|9318.53|9321.4|9321.4|9321.4|9321.4|9318.53|9318.53|0
1646647040000|2022-03-07 09:57:20|9320.99|9320.99|9325.69|9325.69|9325.69|9325.69|9320.99|9320.99|0
1646647050000|2022-03-07 09:57:30|9326.85|9326.85|9326.58|9326.58|9327.18|9327.18|9325.6|9325.6|0
1646647060000|2022-03-07 09:57:40|9326.79|9326.79|9334.37|9334.37|9335.12|9335.12|9326.79|9326.79|0
1646647070000|2022-03-07 09:57:50|9334.92|9334.92|9338.47|9338.47|9338.47|9338.47|9334.92|9334.92|0
1646647090000|2022-03-07 09:58:10|9338.97|9338.97|9343.83|9343.83|9343.93|9343.93|9338.97|9338.97|0
1646647100000|2022-03-07 09:58:20|9344.62|9344.62|9345.41|9345.41|9346.2|9346.2|9344.62|9344.62|0
1646647110000|2022-03-07 09:58:30|9344.97|9344.97|9344.17|9344.17|9344.97|9344.97|9343.58|9343.58|0
1646647120000|2022-03-07 09:58:40|9343.24|9343.24|9342.15|9342.15|9343.24|9343.24|9341.8|9341.8|0
1646647130000|2022-03-07 09:58:50|9341.92|9341.92|9339|9339|9341.92|9341.92|9339|9339|0
1646647140000|2022-03-07 09:59:00|9338.59|9338.59|9335.97|9335.97|9338.59|9338.59|9335.57|9335.57|0
1646647150000|2022-03-07 09:59:10|9334.61|9334.61|9330.17|9330.17|9334.61|9334.61|9330.11|9330.11|0
1646647160000|2022-03-07 09:59:20|9329.97|9329.97|9331.12|9331.12|9331.12|9331.12|9329.97|9329.97|0
1646647170000|2022-03-07 09:59:30|9331.35|9331.35|9337.68|9337.68|9337.68|9337.68|9331.35|9331.35|0
1646647180000|2022-03-07 09:59:40|9337.89|9337.89|9345.91|9345.91|9346.14|9346.14|9337.89|9337.89|0
1646647190000|2022-03-07 09:59:50|9345.47|9345.47|9344.69|9344.69|9345.47|9345.47|9344.03|9344.03|0
1646647200000|2022-03-07 10:00:00|9344.44|9344.44|9344.05|9344.05|9344.44|9344.44|9343.92|9343.92|0
1646647210000|2022-03-07 10:00:10|9344.83|9344.83|9347.49|9347.49|9347.49|9347.49|9344.33|9344.33|0
1646647220000|2022-03-07 10:00:20|9348.03|9348.03|9346.07|9346.07|9348.03|9348.03|9346.07|9346.07|0
1646647230000|2022-03-07 10:00:30|9345.28|9345.28|9345.28|9345.28|9345.28|9345.28|9345.28|9345.28|0
1646647240000|2022-03-07 10:00:40|9346.07|9346.07|9346.3|9346.3|9346.3|9346.3|9346.07|9346.07|0
1646647250000|2022-03-07 10:00:50|9346.54|9346.54|9350.02|9350.02|9350.02|9350.02|9346.54|9346.54|0
1646647260000|2022-03-07 10:01:00|9350.94|9350.94|9352.88|9352.88|9352.88|9352.88|9350.94|9350.94|0
1646647270000|2022-03-07 10:01:10|9356.61|9356.61|9362.01|9362.01|9362.24|9362.24|9356.61|9356.61|0
1646647280000|2022-03-07 10:01:20|9362.24|9362.24|9364.61|9364.61|9364.61|9364.61|9362.24|9362.24|0
1646647290000|2022-03-07 10:01:30|9365.02|9365.02|9366.4|9366.4|9366.4|9366.4|9365.02|9365.02|0
1646647300000|2022-03-07 10:01:40|9367.99|9367.99|9370.39|9370.39|9371.02|9371.02|9367.99|9367.99|0
1646647310000|2022-03-07 10:01:50|9369.7|9369.7|9369.37|9369.37|9370.16|9370.16|9369.37|9369.37|0
1646647320000|2022-03-07 10:02:00|9370.69|9370.69|9369.33|9369.33|9370.69|9370.69|9369.33|9369.33|0
1646647330000|2022-03-07 10:02:10|9369.22|9369.22|9365.94|9365.94|9369.22|9369.22|9365.94|9365.94|0
1646647340000|2022-03-07 10:02:20|9365.71|9365.71|9362.6|9362.6|9365.71|9365.71|9362.6|9362.6|0
1646647350000|2022-03-07 10:02:30|9362.1|9362.1|9361.72|9361.72|9362.1|9362.1|9361.72|9361.72|0
1646647360000|2022-03-07 10:02:40|9361.57|9361.57|9361.82|9361.82|9361.82|9361.82|9361.57|9361.57|0
1646647370000|2022-03-07 10:02:50|9360.96|9360.96|9360.96|9360.96|9360.96|9360.96|9360.96|9360.96|0
1646647380000|2022-03-07 10:03:00|9360.53|9360.53|9354.72|9354.72|9360.97|9360.97|9354.29|9354.29|0
1646647390000|2022-03-07 10:03:10|9354.28|9354.28|9354.04|9354.04|9354.28|9354.28|9353.6|9353.6|0
1646647400000|2022-03-07 10:03:20|9354.5|9354.5|9355.42|9355.42|9355.42|9355.42|9354.5|9354.5|0
1646647410000|2022-03-07 10:03:30|9354.63|9354.63|9354.81|9354.81|9354.81|9354.81|9354.63|9354.63|0
1646647420000|2022-03-07 10:03:40|9354.66|9354.66|9354.21|9354.21|9354.66|9354.66|9354.21|9354.21|0
1646647430000|2022-03-07 10:03:50|9354.91|9354.91|9355.67|9355.67|9355.74|9355.74|9354.91|9354.91|0
1646647440000|2022-03-07 10:04:00|9356.46|9356.46|9357.15|9357.15|9357.32|9357.32|9356.46|9356.46|0
1646647450000|2022-03-07 10:04:10|9355.57|9355.57|9354.93|9354.93|9355.57|9355.57|9354.93|9354.93|0
1646647460000|2022-03-07 10:04:20|9355.27|9355.27|9355.22|9355.22|9355.45|9355.45|9355.08|9355.08|0
1646647470000|2022-03-07 10:04:30|9355.43|9355.43|9355.63|9355.63|9355.63|9355.63|9355.43|9355.43|0
1646647480000|2022-03-07 10:04:40|9357.83|9357.83|9359.44|9359.44|9359.44|9359.44|9357.83|9357.83|0
1646647490000|2022-03-07 10:04:50|9358.98|9358.98|9358.83|9358.83|9359.28|9359.28|9358.83|9358.83|0
1646647500000|2022-03-07 10:05:00|9359.62|9359.62|9359.36|9359.36|9359.62|9359.62|9359.16|9359.16|0
1646647510000|2022-03-07 10:05:10|9359.55|9359.55|9359.76|9359.76|9359.85|9359.85|9359.46|9359.46|0
1646647520000|2022-03-07 10:05:20|9358.18|9358.18|9357.75|9357.75|9358.18|9358.18|9357.75|9357.75|0
1646647530000|2022-03-07 10:05:30|9358.05|9358.05|9359.51|9359.51|9359.6|9359.6|9358.05|9358.05|0
1646647540000|2022-03-07 10:05:40|9360.15|9360.15|9359.41|9359.41|9360.15|9360.15|9359.41|9359.41|0
1646647550000|2022-03-07 10:05:50|9359.84|9359.84|9357.34|9357.34|9360.27|9360.27|9357.34|9357.34|0
1646647560000|2022-03-07 10:06:00|9357.57|9357.57|9353.79|9353.79|9357.7|9357.7|9353.79|9353.79|0
1646647570000|2022-03-07 10:06:10|9354.03|9354.03|9353.7|9353.7|9354.03|9354.03|9353.7|9353.7|0
1646647580000|2022-03-07 10:06:20|9353.52|9353.52|9348.21|9348.21|9353.52|9353.52|9348.21|9348.21|0
1646647590000|2022-03-07 10:06:30|9347.83|9347.83|9349.72|9349.72|9349.82|9349.82|9347.83|9347.83|0
1646647600000|2022-03-07 10:06:40|9349.49|9349.49|9352.71|9352.71|9352.89|9352.89|9349.49|9349.49|0
1646647610000|2022-03-07 10:06:50|9352.96|9352.96|9353.02|9353.02|9353.37|9353.37|9352.96|9352.96|0
1646647620000|2022-03-07 10:07:00|9352.69|9352.69|9352.69|9352.69|9352.69|9352.69|9352.69|9352.69|0
1646647630000|2022-03-07 10:07:10|9352.51|9352.51|9352.51|9352.51|9352.51|9352.51|9352.51|9352.51|0
1646647640000|2022-03-07 10:07:20|9352.92|9352.92|9353.56|9353.56|9353.56|9353.56|9352.92|9352.92|0
1646647650000|2022-03-07 10:07:30|9354|9354|9353.25|9353.25|9354|9354|9352.71|9352.71|0
1646647660000|2022-03-07 10:07:40|9353.48|9353.48|9352.74|9352.74|9353.7|9353.7|9352.74|9352.74|0
1646647670000|2022-03-07 10:07:50|9352.97|9352.97|9352.97|9352.97|9352.97|9352.97|9352.97|9352.97|0
1646647680000|2022-03-07 10:08:00|9353.37|9353.37|9354.27|9354.27|9354.27|9354.27|9353.37|9353.37|0
1646647690000|2022-03-07 10:08:10|9355.02|9355.02|9357.15|9357.15|9358.47|9358.47|9354.9|9354.9|0
1646647700000|2022-03-07 10:08:20|9359.75|9359.75|9360.49|9360.49|9360.49|9360.49|9359.75|9359.75|0
1646647730000|2022-03-07 10:08:50|9361.41|9361.41|9364.21|9364.21|9364.21|9364.21|9361.41|9361.41|0
1646647740000|2022-03-07 10:09:00|9364.84|9364.84|9370.9|9370.9|9370.9|9370.9|9364.84|9364.84|0
1646647750000|2022-03-07 10:09:10|9371.12|9371.12|9374.54|9374.54|9374.54|9374.54|9371.12|9371.12|0
1646647760000|2022-03-07 10:09:20|9374.68|9374.68|9375.12|9375.12|9375.12|9375.12|9374.68|9374.68|0
1646647770000|2022-03-07 10:09:30|9377.32|9377.32|9379.29|9379.29|9379.29|9379.29|9377.32|9377.32|0
1646647780000|2022-03-07 10:09:40|9380|9380|9377.24|9377.24|9380|9380|9376.41|9376.41|0
1646647790000|2022-03-07 10:09:50|9377.43|9377.43|9376.94|9376.94|9377.43|9377.43|9376.94|9376.94|0
1646647800000|2022-03-07 10:10:00|9377.28|9377.28|9377.78|9377.78|9377.78|9377.78|9376.82|9376.82|0
1646647810000|2022-03-07 10:10:10|9377.7|9377.7|9377.86|9377.86|9378.04|9378.04|9377.7|9377.7|0
1646647820000|2022-03-07 10:10:20|9376.6|9376.6|9372.56|9372.56|9376.6|9376.6|9372.56|9372.56|0
1646647830000|2022-03-07 10:10:30|9372.77|9372.77|9374.86|9374.86|9374.86|9374.86|9372.77|9372.77|0
1646647840000|2022-03-07 10:10:40|9375.08|9375.08|9378.72|9378.72|9378.72|9378.72|9375.08|9375.08|0
1646647850000|2022-03-07 10:10:50|9378.52|9378.52|9380.08|9380.08|9380.08|9380.08|9378.52|9378.52|0
1646647860000|2022-03-07 10:11:00|9379.9|9379.9|9379.9|9379.9|9379.9|9379.9|9379.9|9379.9|0
1646647870000|2022-03-07 10:11:10|9380.29|9380.29|9379.98|9379.98|9380.55|9380.55|9379.98|9379.98|0
1646647880000|2022-03-07 10:11:20|9379.63|9379.63|9380.68|9380.68|9380.68|9380.68|9379.41|9379.41|0
1646647890000|2022-03-07 10:11:30|9381.09|9381.09|9380.15|9380.15|9381.09|9381.09|9379.51|9379.51|0
1646647900000|2022-03-07 10:11:40|9379.36|9379.36|9379.59|9379.59|9379.82|9379.82|9379.36|9379.36|0
1646647910000|2022-03-07 10:11:50|9380.24|9380.24|9380.45|9380.45|9380.45|9380.45|9379.59|9379.59|0
1646647930000|2022-03-07 10:12:10|9380.67|9380.67|9382.2|9382.2|9382.2|9382.2|9380.67|9380.67|0
1646647940000|2022-03-07 10:12:20|9382.02|9382.02|9386.42|9386.42|9386.62|9386.62|9382.02|9382.02|0
1646647950000|2022-03-07 10:12:30|9386.75|9386.75|9389.05|9389.05|9389.05|9389.05|9386.75|9386.75|0
1646647960000|2022-03-07 10:12:40|9389.84|9389.84|9395.8|9395.8|9395.8|9395.8|9389.84|9389.84|0
1646647970000|2022-03-07 10:12:50|9395.01|9395.01|9395.26|9395.26|9395.26|9395.26|9395.01|9395.01|0
1646647980000|2022-03-07 10:13:00|9394.83|9394.83|9395.38|9395.38|9395.4|9395.4|9394.61|9394.61|0
1646647990000|2022-03-07 10:13:10|9395.74|9395.74|9394.29|9394.29|9395.74|9395.74|9394.29|9394.29|0
1646648000000|2022-03-07 10:13:20|9393.85|9393.85|9392.74|9392.74|9393.85|9393.85|9392.61|9392.61|0
1646648010000|2022-03-07 10:13:30|9391.95|9391.95|9391.95|9391.95|9391.95|9391.95|9391.95|9391.95|0
1646648020000|2022-03-07 10:13:40|9391.72|9391.72|9393.27|9393.27|9393.27|9393.27|9391.72|9391.72|0
1646648030000|2022-03-07 10:13:50|9392.74|9392.74|9392.75|9392.75|9392.75|9392.75|9391.64|9391.64|0
1646648040000|2022-03-07 10:14:00|9393.63|9393.63|9394.73|9394.73|9394.73|9394.73|9393.63|9393.63|0
1646648050000|2022-03-07 10:14:10|9394.48|9394.48|9393.77|9393.77|9395.35|9395.35|9393.77|9393.77|0
1646648060000|2022-03-07 10:14:20|9393.29|9393.29|9389.71|9389.71|9393.29|9393.29|9389.42|9389.42|0
1646648070000|2022-03-07 10:14:30|9389.49|9389.49|9390.05|9390.05|9390.05|9390.05|9389.49|9389.49|0
1646648080000|2022-03-07 10:14:40|9389.8|9389.8|9388.98|9388.98|9389.8|9389.8|9388.98|9388.98|0
1646648090000|2022-03-07 10:14:50|9388.52|9388.52|9388.19|9388.19|9388.52|9388.52|9388.19|9388.19|0
1646648100000|2022-03-07 10:15:00|9388.37|9388.37|9388.44|9388.44|9388.44|9388.44|9388.13|9388.13|0
1646648110000|2022-03-07 10:15:10|9388.01|9388.01|9386.88|9386.88|9388.01|9388.01|9386.88|9386.88|0
1646648120000|2022-03-07 10:15:20|9386.43|9386.43|9385.39|9385.39|9386.43|9386.43|9385.39|9385.39|0
1646648130000|2022-03-07 10:15:30|9385.17|9385.17|9383.92|9383.92|9385.17|9385.17|9383.92|9383.92|0
1646648140000|2022-03-07 10:15:40|9383.13|9383.13|9379.46|9379.46|9383.13|9383.13|9379.46|9379.46|0
1646648150000|2022-03-07 10:15:50|9379.28|9379.28|9375.35|9375.35|9379.28|9379.28|9374.95|9374.95|0
1646648160000|2022-03-07 10:16:00|9375.81|9375.81|9375.59|9375.59|9376.46|9376.46|9375.59|9375.59|0
1646648170000|2022-03-07 10:16:10|9375.99|9375.99|9376.1|9376.1|9376.1|9376.1|9375.87|9375.87|0
1646648180000|2022-03-07 10:16:20|9376.47|9376.47|9376.01|9376.01|9376.47|9376.47|9376.01|9376.01|0
1646648190000|2022-03-07 10:16:30|9375.83|9375.83|9375.83|9375.83|9375.83|9375.83|9375.83|9375.83|0
1646648200000|2022-03-07 10:16:40|9375.4|9375.4|9372.77|9372.77|9375.4|9375.4|9372.77|9372.77|0
1646648210000|2022-03-07 10:16:50|9372.22|9372.22|9369.62|9369.62|9372.22|9372.22|9369.62|9369.62|0
1646648230000|2022-03-07 10:17:10|9368.66|9368.66|9368.91|9368.91|9369.94|9369.94|9368.34|9368.34|0
1646648240000|2022-03-07 10:17:20|9368.78|9368.78|9361.72|9361.72|9368.78|9368.78|9361.72|9361.72|0
1646648250000|2022-03-07 10:17:30|9360.96|9360.96|9360.89|9360.89|9360.96|9360.96|9360.89|9360.89|0
1646648260000|2022-03-07 10:17:40|9360.68|9360.68|9360.68|9360.68|9360.68|9360.68|9360.68|9360.68|0
1646648270000|2022-03-07 10:17:50|9360.06|9360.06|9361.49|9361.49|9361.68|9361.68|9360.06|9360.06|0
1646648280000|2022-03-07 10:18:00|9362.81|9362.81|9361.47|9361.47|9363.46|9363.46|9361.09|9361.09|0
1646648290000|2022-03-07 10:18:10|9361.24|9361.24|9362.21|9362.21|9362.21|9362.21|9361.2|9361.2|0
1646648300000|2022-03-07 10:18:20|9361.96|9361.96|9366.16|9366.16|9366.6|9366.6|9361.96|9361.96|0
1646648310000|2022-03-07 10:18:30|9365.28|9365.28|9362.26|9362.26|9365.28|9365.28|9362.26|9362.26|0
1646648330000|2022-03-07 10:18:50|9362.33|9362.33|9362.57|9362.57|9363.13|9363.13|9362.33|9362.33|0
1646648340000|2022-03-07 10:19:00|9360.75|9360.75|9360.38|9360.38|9360.75|9360.75|9359.94|9359.94|0
1646648350000|2022-03-07 10:19:10|9359.49|9359.49|9359.49|9359.49|9359.49|9359.49|9359.49|9359.49|0
1646648360000|2022-03-07 10:19:20|9361.07|9361.07|9361.07|9361.07|9361.07|9361.07|9361.07|9361.07|0
1646648370000|2022-03-07 10:19:30|9361.32|9361.32|9361.95|9361.95|9361.95|9361.95|9361.24|9361.24|0
1646648380000|2022-03-07 10:19:40|9361.84|9361.84|9360.31|9360.31|9361.84|9361.84|9360.24|9360.24|0
1646648390000|2022-03-07 10:19:50|9359.59|9359.59|9358.68|9358.68|9359.59|9359.59|9358.68|9358.68|0
1646648400000|2022-03-07 10:20:00|9357.79|9357.79|9355.02|9355.02|9357.79|9357.79|9355.02|9355.02|0
1646648410000|2022-03-07 10:20:10|9354.59|9354.59|9353.8|9353.8|9354.59|9354.59|9353.8|9353.8|0
1646648420000|2022-03-07 10:20:20|9353.34|9353.34|9353.34|9353.34|9353.34|9353.34|9353.34|9353.34|0
1646648430000|2022-03-07 10:20:30|9353.27|9353.27|9353.27|9353.27|9353.27|9353.27|9353.27|9353.27|0
1646648440000|2022-03-07 10:20:40|9354.85|9354.85|9355.67|9355.67|9356.65|9356.65|9354.85|9354.85|0
1646648450000|2022-03-07 10:20:50|9355.58|9355.58|9355.58|9355.58|9355.58|9355.58|9355.58|9355.58|0
1646648460000|2022-03-07 10:21:00|9354.71|9354.71|9355.5|9355.5|9355.5|9355.5|9354.71|9354.71|0
1646648470000|2022-03-07 10:21:10|9356.29|9356.29|9355.97|9355.97|9356.29|9356.29|9355.97|9355.97|0
1646648480000|2022-03-07 10:21:20|9355.18|9355.18|9355.18|9355.18|9355.18|9355.18|9355.18|9355.18|0
1646648490000|2022-03-07 10:21:30|9355.97|9355.97|9355.97|9355.97|9355.97|9355.97|9355.97|9355.97|0
1646648500000|2022-03-07 10:21:40|9356.16|9356.16|9356.16|9356.16|9356.16|9356.16|9356.16|9356.16|0
1646648510000|2022-03-07 10:21:50|9356.37|9356.37|9356.59|9356.59|9356.59|9356.59|9356.37|9356.37|0
1646648520000|2022-03-07 10:22:00|9356.13|9356.13|9357.63|9357.63|9357.63|9357.63|9356.13|9356.13|0
1646648530000|2022-03-07 10:22:10|9358.32|9358.32|9358.73|9358.73|9358.73|9358.73|9358.32|9358.32|0
1646648540000|2022-03-07 10:22:20|9358.33|9358.33|9359.79|9359.79|9359.79|9359.79|9358.1|9358.1|0
1646648550000|2022-03-07 10:22:30|9360.14|9360.14|9360.34|9360.34|9360.34|9360.34|9360.14|9360.14|0
1646648570000|2022-03-07 10:22:50|9360.88|9360.88|9360.65|9360.65|9360.88|9360.88|9360.65|9360.65|0
1646648580000|2022-03-07 10:23:00|9360.83|9360.83|9360.88|9360.88|9361.22|9361.22|9360.77|9360.77|0
1646648590000|2022-03-07 10:23:10|9361.29|9361.29|9362.83|9362.83|9363.3|9363.3|9361.29|9361.29|0
1646648600000|2022-03-07 10:23:20|9362.71|9362.71|9362.71|9362.71|9362.71|9362.71|9362.71|9362.71|0
1646648610000|2022-03-07 10:23:30|9363.05|9363.05|9363.73|9363.73|9363.84|9363.84|9363.05|9363.05|0
1646648620000|2022-03-07 10:23:40|9364.26|9364.26|9364.26|9364.26|9364.26|9364.26|9364.26|9364.26|0
1646648630000|2022-03-07 10:23:50|9362.68|9362.68|9362.91|9362.91|9362.91|9362.91|9362.57|9362.57|0
1646648640000|2022-03-07 10:24:00|9363.65|9363.65|9363.65|9363.65|9363.65|9363.65|9363.65|9363.65|0
1646648650000|2022-03-07 10:24:10|9363.53|9363.53|9363.53|9363.53|9363.53|9363.53|9363.53|9363.53|0
1646648660000|2022-03-07 10:24:20|9363.26|9363.26|9362.54|9362.54|9363.42|9363.42|9362.54|9362.54|0
1646648670000|2022-03-07 10:24:30|9362.66|9362.66|9362.53|9362.53|9362.66|9362.66|9362.53|9362.53|0
1646648680000|2022-03-07 10:24:40|9362.71|9362.71|9362.71|9362.71|9362.71|9362.71|9362.71|9362.71|0
1646648690000|2022-03-07 10:24:50|9362.27|9362.27|9354.38|9354.38|9362.27|9362.27|9354.38|9354.38|0
1646648700000|2022-03-07 10:25:00|9355.96|9355.96|9355.32|9355.32|9355.96|9355.96|9355.32|9355.32|0
1646648710000|2022-03-07 10:25:10|9356.9|9356.9|9357.1|9357.1|9357.33|9357.33|9356.9|9356.9|0
1646648720000|2022-03-07 10:25:20|9356.67|9356.67|9359.5|9359.5|9359.5|9359.5|9356.67|9356.67|0
1646648730000|2022-03-07 10:25:30|9360.83|9360.83|9360.63|9360.63|9361.07|9361.07|9360.63|9360.63|0
1646648740000|2022-03-07 10:25:40|9361.09|9361.09|9361.09|9361.09|9361.09|9361.09|9361.09|9361.09|0
1646648750000|2022-03-07 10:25:50|9361.27|9361.27|9361.27|9361.27|9361.27|9361.27|9361.27|9361.27|0
1646648760000|2022-03-07 10:26:00|9361.45|9361.45|9361.85|9361.85|9362.08|9362.08|9361.26|9361.26|0
1646648770000|2022-03-07 10:26:10|9361.66|9361.66|9358.18|9358.18|9362.45|9362.45|9358.18|9358.18|0
1646648780000|2022-03-07 10:26:20|9358.06|9358.06|9354.18|9354.18|9358.06|9358.06|9353.82|9353.82|0
1646648790000|2022-03-07 10:26:30|9354.11|9354.11|9350.75|9350.75|9354.11|9354.11|9350.75|9350.75|0
1646648800000|2022-03-07 10:26:40|9350.98|9350.98|9350.98|9350.98|9350.98|9350.98|9350.98|9350.98|0
1646648810000|2022-03-07 10:26:50|9348.33|9348.33|9348.1|9348.1|9348.33|9348.33|9348.1|9348.1|0
1646648820000|2022-03-07 10:27:00|9347.98|9347.98|9347.8|9347.8|9347.98|9347.98|9347.8|9347.8|0
1646648830000|2022-03-07 10:27:10|9347.01|9347.01|9346.43|9346.43|9347.01|9347.01|9346.43|9346.43|0
1646648840000|2022-03-07 10:27:20|9346.25|9346.25|9346.25|9346.25|9346.25|9346.25|9346.25|9346.25|0
1646648850000|2022-03-07 10:27:30|9346.07|9346.07|9344.19|9344.19|9346.07|9346.07|9344|9344|0
1646648860000|2022-03-07 10:27:40|9343.92|9343.92|9342.83|9342.83|9343.92|9343.92|9342.83|9342.83|0
1646648870000|2022-03-07 10:27:50|9342.64|9342.64|9339.42|9339.42|9342.64|9342.64|9339.42|9339.42|0
1646648880000|2022-03-07 10:28:00|9339.19|9339.19|9336.6|9336.6|9339.19|9339.19|9336.6|9336.6|0
1646648890000|2022-03-07 10:28:10|9336.49|9336.49|9334.8|9334.8|9336.49|9336.49|9334.8|9334.8|0
1646648900000|2022-03-07 10:28:20|9334.57|9334.57|9337.03|9337.03|9337.03|9337.03|9334.57|9334.57|0
1646648910000|2022-03-07 10:28:30|9337.49|9337.49|9335.9|9335.9|9338.97|9338.97|9335.9|9335.9|0
1646648920000|2022-03-07 10:28:40|9336.09|9336.09|9336.88|9336.88|9336.88|9336.88|9336.09|9336.09|0
1646648930000|2022-03-07 10:28:50|9337.38|9337.38|9338.02|9338.02|9338.02|9338.02|9337.38|9337.38|0
1646648940000|2022-03-07 10:29:00|9337.94|9337.94|9334.98|9334.98|9337.94|9337.94|9334.87|9334.87|0
1646648950000|2022-03-07 10:29:10|9334.53|9334.53|9334.2|9334.2|9334.53|9334.53|9334.2|9334.2|0
1646648960000|2022-03-07 10:29:20|9334.28|9334.28|9328.36|9328.36|9334.39|9334.39|9328.36|9328.36|0
1646648970000|2022-03-07 10:29:30|9327.99|9327.99|9322.59|9322.59|9327.99|9327.99|9322.59|9322.59|0
1646648980000|2022-03-07 10:29:40|9322.78|9322.78|9320.34|9320.34|9322.78|9322.78|9319.88|9319.88|0
1646648990000|2022-03-07 10:29:50|9320.88|9320.88|9320.88|9320.88|9321.08|9321.08|9320.47|9320.47|0
1646649000000|2022-03-07 10:30:00|9320.65|9320.65|9324.92|9324.92|9324.92|9324.92|9319.07|9319.07|0
1646649010000|2022-03-07 10:30:10|9325.38|9325.38|9324.5|9324.5|9325.61|9325.61|9324.5|9324.5|0
1646649020000|2022-03-07 10:30:20|9324.72|9324.72|9323.64|9323.64|9324.72|9324.72|9323.32|9323.32|0
1646649030000|2022-03-07 10:30:30|9323.46|9323.46|9320.46|9320.46|9323.46|9323.46|9320.46|9320.46|0
1646649040000|2022-03-07 10:30:40|9320.6|9320.6|9321.72|9321.72|9321.72|9321.72|9320.37|9320.37|0
1646649050000|2022-03-07 10:30:50|9321.47|9321.47|9321.01|9321.01|9321.47|9321.47|9321.01|9321.01|0
1646649060000|2022-03-07 10:31:00|9320.36|9320.36|9318.98|9318.98|9320.89|9320.89|9318.98|9318.98|0
1646649070000|2022-03-07 10:31:10|9318.68|9318.68|9317.75|9317.75|9318.68|9318.68|9317.39|9317.39|0
1646649080000|2022-03-07 10:31:20|9317.29|9317.29|9317.07|9317.07|9317.29|9317.29|9317.07|9317.07|0
1646649090000|2022-03-07 10:31:30|9317.14|9317.14|9316.95|9316.95|9317.14|9317.14|9316.65|9316.65|0
1646649100000|2022-03-07 10:31:40|9317.02|9317.02|9317.39|9317.39|9317.53|9317.53|9317.02|9317.02|0
1646649110000|2022-03-07 10:31:50|9316.74|9316.74|9316.53|9316.53|9316.74|9316.74|9316.53|9316.53|0
1646649120000|2022-03-07 10:32:00|9316.16|9316.16|9315.75|9315.75|9316.29|9316.29|9315.61|9315.61|0
1646649130000|2022-03-07 10:32:10|9315.55|9315.55|9315.55|9315.55|9315.69|9315.69|9315.55|9315.55|0
1646649140000|2022-03-07 10:32:20|9315.73|9315.73|9316.49|9316.49|9316.49|9316.49|9315.64|9315.64|0
1646649150000|2022-03-07 10:32:30|9316.03|9316.03|9317.46|9317.46|9317.46|9317.46|9316.03|9316.03|0
1646649160000|2022-03-07 10:32:40|9317.21|9317.21|9313.88|9313.88|9317.75|9317.75|9313.88|9313.88|0
1646649170000|2022-03-07 10:32:50|9313.65|9313.65|9313|9313|9313.65|9313.65|9313|9313|0
1646649180000|2022-03-07 10:33:00|9312.21|9312.21|9314.35|9314.35|9314.72|9314.72|9312.21|9312.21|0
1646649190000|2022-03-07 10:33:10|9314.78|9314.78|9314.51|9314.51|9314.78|9314.78|9314.51|9314.51|0
1646649200000|2022-03-07 10:33:20|9314.86|9314.86|9318.87|9318.87|9320.22|9320.22|9314.86|9314.86|0
1646649210000|2022-03-07 10:33:30|9318.5|9318.5|9319.29|9319.29|9319.29|9319.29|9318.5|9318.5|0
1646649220000|2022-03-07 10:33:40|9320.04|9320.04|9319.46|9319.46|9320.04|9320.04|9318.89|9318.89|0
1646649230000|2022-03-07 10:33:50|9318.7|9318.7|9316.04|9316.04|9318.7|9318.7|9316.04|9316.04|0
1646649240000|2022-03-07 10:34:00|9315.61|9315.61|9315.55|9315.55|9315.61|9315.61|9315.34|9315.34|0
1646649250000|2022-03-07 10:34:10|9315.78|9315.78|9317.64|9317.64|9317.83|9317.83|9315.78|9315.78|0
1646649260000|2022-03-07 10:34:20|9318.55|9318.55|9318.3|9318.3|9318.55|9318.55|9318.3|9318.3|0
1646649270000|2022-03-07 10:34:30|9318.85|9318.85|9317.88|9317.88|9318.85|9318.85|9317.88|9317.88|0
1646649280000|2022-03-07 10:34:40|9317.95|9317.95|9316.92|9316.92|9317.95|9317.95|9316.55|9316.55|0
1646649290000|2022-03-07 10:34:50|9317.13|9317.13|9316.93|9316.93|9317.13|9317.13|9316.72|9316.72|0
1646649300000|2022-03-07 10:35:00|9316.8|9316.8|9317.19|9317.19|9317.77|9317.77|9316.8|9316.8|0
1646649310000|2022-03-07 10:35:10|9316.62|9316.62|9316.48|9316.48|9317.26|9317.26|9316.4|9316.4|0
1646649330000|2022-03-07 10:35:30|9315.6|9315.6|9315.59|9315.59|9315.6|9315.6|9315.14|9315.14|0
1646649340000|2022-03-07 10:35:40|9315.75|9315.75|9319.46|9319.46|9319.89|9319.89|9315.75|9315.75|0
1646649350000|2022-03-07 10:35:50|9320.25|9320.25|9321.63|9321.63|9321.63|9321.63|9320.25|9320.25|0
1646649360000|2022-03-07 10:36:00|9321.73|9321.73|9323.7|9323.7|9323.7|9323.7|9321.73|9321.73|0
1646649370000|2022-03-07 10:36:10|9325.28|9325.28|9327.31|9327.31|9327.31|9327.31|9325.28|9325.28|0
1646649380000|2022-03-07 10:36:20|9327.17|9327.17|9327.17|9327.17|9327.17|9327.17|9327.17|9327.17|0
1646649390000|2022-03-07 10:36:30|9326.74|9326.74|9328.06|9328.06|9328.06|9328.06|9326.74|9326.74|0
1646649400000|2022-03-07 10:36:40|9328.85|9328.85|9329.26|9329.26|9329.26|9329.26|9328.85|9328.85|0
1646649410000|2022-03-07 10:36:50|9329.44|9329.44|9329.25|9329.25|9329.44|9329.44|9329.07|9329.07|0
1646649420000|2022-03-07 10:37:00|9329.99|9329.99|9328.45|9328.45|9329.99|9329.99|9328.45|9328.45|0
1646649430000|2022-03-07 10:37:10|9329.33|9329.33|9318.64|9318.64|9329.33|9329.33|9318.64|9318.64|0
1646649440000|2022-03-07 10:37:20|9318.46|9318.46|9318.06|9318.06|9318.46|9318.46|9318.06|9318.06|0
1646649450000|2022-03-07 10:37:30|9317.95|9317.95|9316.54|9316.54|9317.95|9317.95|9316.54|9316.54|0
1646649460000|2022-03-07 10:37:40|9315.75|9315.75|9315.7|9315.7|9315.75|9315.75|9315.7|9315.7|0
1646649470000|2022-03-07 10:37:50|9315.5|9315.5|9316.33|9316.33|9316.71|9316.71|9315.5|9315.5|0
1646649480000|2022-03-07 10:38:00|9316.65|9316.65|9317.84|9317.84|9317.84|9317.84|9316.26|9316.26|0
1646649490000|2022-03-07 10:38:10|9318.07|9318.07|9318.07|9318.07|9318.07|9318.07|9318.07|9318.07|0
1646649500000|2022-03-07 10:38:20|9318.93|9318.93|9317.6|9317.6|9319.36|9319.36|9317.6|9317.6|0
1646649510000|2022-03-07 10:38:30|9317.8|9317.8|9317.73|9317.73|9318.29|9318.29|9317.73|9317.73|0
1646649520000|2022-03-07 10:38:40|9316.85|9316.85|9313.54|9313.54|9316.85|9316.85|9313.54|9313.54|0
1646649530000|2022-03-07 10:38:50|9312.52|9312.52|9313.4|9313.4|9313.4|9313.4|9312.52|9312.52|0
1646649540000|2022-03-07 10:39:00|9313.1|9313.1|9311.32|9311.32|9313.1|9313.1|9311.32|9311.32|0
1646649550000|2022-03-07 10:39:10|9311.43|9311.43|9310.26|9310.26|9311.54|9311.54|9310.26|9310.26|0
1646649560000|2022-03-07 10:39:20|9309.47|9309.47|9303.34|9303.34|9309.47|9309.47|9303.34|9303.34|0
1646649570000|2022-03-07 10:39:30|9303.12|9303.12|9301.39|9301.39|9303.12|9303.12|9301.39|9301.39|0
1646649580000|2022-03-07 10:39:40|9299.88|9299.88|9296.46|9296.46|9299.88|9299.88|9296.46|9296.46|0
1646649590000|2022-03-07 10:39:50|9296.24|9296.24|9295.82|9295.82|9296.24|9296.24|9295.82|9295.82|0
1646649600000|2022-03-07 10:40:00|9295.73|9295.73|9296.09|9296.09|9296.09|9296.09|9295.64|9295.64|0
1646649610000|2022-03-07 10:40:10|9295.66|9295.66|9294.66|9294.66|9295.66|9295.66|9294.66|9294.66|0
1646649620000|2022-03-07 10:40:20|9295.49|9295.49|9297.37|9297.37|9297.45|9297.45|9295.1|9295.1|0
1646649630000|2022-03-07 10:40:30|9299.83|9299.83|9297.5|9297.5|9300.78|9300.78|9297.5|9297.5|0
1646649640000|2022-03-07 10:40:40|9298.2|9298.2|9294.76|9294.76|9298.43|9298.43|9294.76|9294.76|0
1646649660000|2022-03-07 10:41:00|9295.55|9295.55|9295.1|9295.1|9295.55|9295.55|9294.88|9294.88|0
1646649670000|2022-03-07 10:41:10|9294.75|9294.75|9293.14|9293.14|9295.18|9295.18|9293.14|9293.14|0
1646649680000|2022-03-07 10:41:20|9293.93|9293.93|9293.72|9293.72|9295.51|9295.51|9293.72|9293.72|0
1646649690000|2022-03-07 10:41:30|9293.59|9293.59|9293.59|9293.59|9293.59|9293.59|9293.59|9293.59|0
1646649700000|2022-03-07 10:41:40|9293.5|9293.5|9293.13|9293.13|9293.57|9293.57|9292.8|9292.8|0
1646649710000|2022-03-07 10:41:50|9292.79|9292.79|9292.79|9292.79|9292.79|9292.79|9292.79|9292.79|0
1646649720000|2022-03-07 10:42:00|9292.57|9292.57|9292.78|9292.78|9293.7|9293.7|9292.57|9292.57|0
1646649730000|2022-03-07 10:42:10|9293.49|9293.49|9295|9295|9295|9295|9293.49|9293.49|0
1646649740000|2022-03-07 10:42:20|9295.1|9295.1|9296.62|9296.62|9299.69|9299.69|9295.1|9295.1|0
1646649750000|2022-03-07 10:42:30|9296.81|9296.81|9296.81|9296.81|9296.81|9296.81|9296.81|9296.81|0
1646649770000|2022-03-07 10:42:50|9297.17|9297.17|9294.99|9294.99|9297.17|9297.17|9294.99|9294.99|0
1646649780000|2022-03-07 10:43:00|9295.43|9295.43|9291.23|9291.23|9295.43|9295.43|9291.11|9291.11|0
1646649790000|2022-03-07 10:43:10|9290.98|9290.98|9291.16|9291.16|9291.16|9291.16|9290.98|9290.98|0
1646649800000|2022-03-07 10:43:20|9290.28|9290.28|9291.75|9291.75|9291.75|9291.75|9288.7|9288.7|0
1646649810000|2022-03-07 10:43:30|9292.2|9292.2|9294.36|9294.36|9294.53|9294.53|9292.2|9292.2|0
1646649820000|2022-03-07 10:43:40|9293.88|9293.88|9292.72|9292.72|9293.88|9293.88|9291.14|9291.14|0
1646649830000|2022-03-07 10:43:50|9292.35|9292.35|9287.48|9287.48|9292.35|9292.35|9286.79|9286.79|0
1646649840000|2022-03-07 10:44:00|9286.88|9286.88|9286.98|9286.98|9286.98|9286.98|9286.66|9286.66|0
1646649850000|2022-03-07 10:44:10|9287.22|9287.22|9287.22|9287.22|9287.22|9287.22|9287.22|9287.22|0
1646649860000|2022-03-07 10:44:20|9286.6|9286.6|9285.81|9285.81|9286.6|9286.6|9285.81|9285.81|0
1646649890000|2022-03-07 10:44:50|9286.24|9286.24|9287.01|9287.01|9287.27|9287.27|9285.9|9285.9|0
1646649900000|2022-03-07 10:45:00|9287.71|9287.71|9288.87|9288.87|9288.87|9288.87|9287.57|9287.57|0
1646649910000|2022-03-07 10:45:10|9289.1|9289.1|9291.73|9291.73|9292.34|9292.34|9289.1|9289.1|0
1646649920000|2022-03-07 10:45:20|9291.27|9291.27|9291.27|9291.27|9291.27|9291.27|9291.27|9291.27|0
1646649930000|2022-03-07 10:45:30|9291.7|9291.7|9291.7|9291.7|9291.7|9291.7|9291.7|9291.7|0
1646649940000|2022-03-07 10:45:40|9292.66|9292.66|9293.37|9293.37|9295.62|9295.62|9292.66|9292.66|0
1646649950000|2022-03-07 10:45:50|9293.48|9293.48|9293.48|9293.48|9293.48|9293.48|9293.48|9293.48|0
1646649980000|2022-03-07 10:46:20|9292.6|9292.6|9292.78|9292.78|9292.78|9292.78|9292.6|9292.6|0
1646649990000|2022-03-07 10:46:30|9293.07|9293.07|9293.07|9293.07|9293.07|9293.07|9293.07|9293.07|0
1646650000000|2022-03-07 10:46:40|9293.86|9293.86|9294.2|9294.2|9294.2|9294.2|9292.79|9292.79|0
1646650010000|2022-03-07 10:46:50|9294.99|9294.99|9296|9296|9296|9296|9294.99|9294.99|0
1646650020000|2022-03-07 10:47:00|9295.77|9295.77|9292.53|9292.53|9295.77|9295.77|9292.53|9292.53|0
1646650030000|2022-03-07 10:47:10|9292.05|9292.05|9290.63|9290.63|9292.05|9292.05|9290.63|9290.63|0
1646650040000|2022-03-07 10:47:20|9290.81|9290.81|9290.35|9290.35|9290.81|9290.81|9290.35|9290.35|0
1646650050000|2022-03-07 10:47:30|9290.58|9290.58|9290.8|9290.8|9290.8|9290.8|9290.58|9290.58|0
1646650060000|2022-03-07 10:47:40|9290.36|9290.36|9290.44|9290.44|9290.9|9290.9|9290.36|9290.36|0
1646650070000|2022-03-07 10:47:50|9289.65|9289.65|9289.65|9289.65|9289.65|9289.65|9289.65|9289.65|0
1646650080000|2022-03-07 10:48:00|9288.86|9288.86|9286.56|9286.56|9289.81|9289.81|9286.56|9286.56|0
1646650090000|2022-03-07 10:48:10|9286.06|9286.06|9278.38|9278.38|9286.06|9286.06|9278.38|9278.38|0
1646650100000|2022-03-07 10:48:20|9278.84|9278.84|9278.61|9278.61|9278.84|9278.84|9278.61|9278.61|0
1646650110000|2022-03-07 10:48:30|9279.01|9279.01|9278.25|9278.25|9279.01|9279.01|9278.25|9278.25|0
1646650120000|2022-03-07 10:48:40|9279.04|9279.04|9277.66|9277.66|9279.04|9279.04|9277.43|9277.43|0
1646650130000|2022-03-07 10:48:50|9278.02|9278.02|9276.86|9276.86|9278.02|9278.02|9276.86|9276.86|0
1646650140000|2022-03-07 10:49:00|9276.29|9276.29|9276.22|9276.22|9276.36|9276.36|9276.15|9276.15|0
1646650150000|2022-03-07 10:49:10|9278.22|9278.22|9277.77|9277.77|9279.94|9279.94|9277.77|9277.77|0
1646650160000|2022-03-07 10:49:20|9278.12|9278.12|9282.92|9282.92|9283.69|9283.69|9278.12|9278.12|0
1646650170000|2022-03-07 10:49:30|9282.68|9282.68|9283.96|9283.96|9283.96|9283.96|9282.68|9282.68|0
1646650180000|2022-03-07 10:49:40|9283.74|9283.74|9283.2|9283.2|9283.74|9283.74|9283.2|9283.2|0
1646650190000|2022-03-07 10:49:50|9282.98|9282.98|9282.75|9282.75|9282.98|9282.98|9282.75|9282.75|0
1646650200000|2022-03-07 10:50:00|9282.64|9282.64|9283.09|9283.09|9283.88|9283.88|9282.3|9282.3|0
1646650210000|2022-03-07 10:50:10|9283.88|9283.88|9285.63|9285.63|9285.63|9285.63|9283.88|9283.88|0
1646650220000|2022-03-07 10:50:20|9286.06|9286.06|9286.49|9286.49|9286.49|9286.49|9286.06|9286.06|0
1646650230000|2022-03-07 10:50:30|9286.72|9286.72|9286.72|9286.72|9286.72|9286.72|9286.72|9286.72|0
1646650240000|2022-03-07 10:50:40|9287.06|9287.06|9287.32|9287.32|9287.32|9287.32|9287.06|9287.06|0
1646650250000|2022-03-07 10:50:50|9287.68|9287.68|9287.58|9287.58|9287.68|9287.68|9287.58|9287.58|0
1646650260000|2022-03-07 10:51:00|9288.4|9288.4|9287.74|9287.74|9288.63|9288.63|9287.74|9287.74|0
1646650270000|2022-03-07 10:51:10|9287.95|9287.95|9287.27|9287.27|9287.95|9287.95|9287.27|9287.27|0
1646650280000|2022-03-07 10:51:20|9287.05|9287.05|9281.6|9281.6|9289.04|9289.04|9281.6|9281.6|0
1646650290000|2022-03-07 10:51:30|9281.53|9281.53|9282.02|9282.02|9282.09|9282.09|9279.92|9279.92|0
1646650300000|2022-03-07 10:51:40|9282.81|9282.81|9282.81|9282.81|9282.81|9282.81|9282.81|9282.81|0
1646650310000|2022-03-07 10:51:50|9284.13|9284.13|9287.81|9287.81|9287.81|9287.81|9284.13|9284.13|0
1646650320000|2022-03-07 10:52:00|9288.3|9288.3|9289.66|9289.66|9289.66|9289.66|9288.3|9288.3|0
1646650330000|2022-03-07 10:52:10|9290.19|9290.19|9293.5|9293.5|9295.08|9295.08|9290.19|9290.19|0
1646650340000|2022-03-07 10:52:20|9296|9296|9297.95|9297.95|9297.95|9297.95|9296|9296|0
1646650350000|2022-03-07 10:52:30|9298.74|9298.74|9300.62|9300.62|9300.62|9300.62|9298.74|9298.74|0
1646650360000|2022-03-07 10:52:40|9300.85|9300.85|9301.95|9301.95|9304.44|9304.44|9300.85|9300.85|0
1646650370000|2022-03-07 10:52:50|9302.7|9302.7|9302.63|9302.63|9302.95|9302.95|9302.41|9302.41|0
1646650380000|2022-03-07 10:53:00|9301.93|9301.93|9301.37|9301.37|9301.93|9301.93|9300.95|9300.95|0
1646650390000|2022-03-07 10:53:10|9300.58|9300.58|9301.3|9301.3|9301.3|9301.3|9300.58|9300.58|0
1646650400000|2022-03-07 10:53:20|9300.6|9300.6|9299.15|9299.15|9300.6|9300.6|9299.15|9299.15|0
1646650410000|2022-03-07 10:53:30|9299.33|9299.33|9299.14|9299.14|9299.33|9299.33|9299.14|9299.14|0
1646650420000|2022-03-07 10:53:40|9299.57|9299.57|9298.19|9298.19|9299.57|9299.57|9298.19|9298.19|0
1646650430000|2022-03-07 10:53:50|9297.53|9297.53|9297.3|9297.3|9297.53|9297.53|9296.63|9296.63|0
1646650440000|2022-03-07 10:54:00|9297.49|9297.49|9297.71|9297.71|9297.71|9297.71|9297.49|9297.49|0
1646650450000|2022-03-07 10:54:10|9297.24|9297.24|9297.11|9297.11|9297.24|9297.24|9297.07|9297.07|0
1646650460000|2022-03-07 10:54:20|9297.76|9297.76|9294.67|9294.67|9297.76|9297.76|9294.67|9294.67|0
1646650470000|2022-03-07 10:54:30|9293.88|9293.88|9293.38|9293.38|9293.88|9293.88|9293.38|9293.38|0
1646650480000|2022-03-07 10:54:40|9293.6|9293.6|9295.89|9295.89|9295.89|9295.89|9293.6|9293.6|0
1646650490000|2022-03-07 10:54:50|9296.63|9296.63|9294.27|9294.27|9297.04|9297.04|9294.27|9294.27|0
1646650500000|2022-03-07 10:55:00|9294.71|9294.71|9292.51|9292.51|9294.71|9294.71|9292.51|9292.51|0
1646650510000|2022-03-07 10:55:10|9292.81|9292.81|9293.46|9293.46|9293.67|9293.67|9292.81|9292.81|0
1646650520000|2022-03-07 10:55:20|9294.17|9294.17|9294.18|9294.18|9294.4|9294.4|9294.17|9294.17|0
1646650530000|2022-03-07 10:55:30|9294.64|9294.64|9295.91|9295.91|9295.91|9295.91|9294.64|9294.64|0
1646650540000|2022-03-07 10:55:40|9297.49|9297.49|9302.13|9302.13|9302.13|9302.13|9297.49|9297.49|0
1646650550000|2022-03-07 10:55:50|9302.25|9302.25|9300.19|9300.19|9302.59|9302.59|9299.99|9299.99|0
1646650560000|2022-03-07 10:56:00|9300.77|9300.77|9301.82|9301.82|9301.82|9301.82|9300.77|9300.77|0
1646650570000|2022-03-07 10:56:10|9302.61|9302.61|9304.11|9304.11|9304.11|9304.11|9302.61|9302.61|0
1646650580000|2022-03-07 10:56:20|9305.03|9305.03|9305.84|9305.84|9306.2|9306.2|9305.03|9305.03|0
1646650590000|2022-03-07 10:56:30|9305.68|9305.68|9310.07|9310.07|9310.07|9310.07|9305.68|9305.68|0
1646650600000|2022-03-07 10:56:40|9310.29|9310.29|9311.4|9311.4|9311.4|9311.4|9310.29|9310.29|0
1646650610000|2022-03-07 10:56:50|9311.67|9311.67|9316.37|9316.37|9316.37|9316.37|9311.67|9311.67|0
1646650620000|2022-03-07 10:57:00|9316.83|9316.83|9316.83|9316.83|9316.83|9316.83|9316.83|9316.83|0
1646650630000|2022-03-07 10:57:10|9316.61|9316.61|9316.61|9316.61|9316.61|9316.61|9316.61|9316.61|0
1646650640000|2022-03-07 10:57:20|9317.13|9317.13|9317.34|9317.34|9318.25|9318.25|9317.13|9317.13|0
1646650650000|2022-03-07 10:57:30|9317.21|9317.21|9316.49|9316.49|9317.21|9317.21|9316.49|9316.49|0
1646650660000|2022-03-07 10:57:40|9315.7|9315.7|9313.24|9313.24|9315.7|9315.7|9313.24|9313.24|0
1646650670000|2022-03-07 10:57:50|9314.82|9314.82|9313.85|9313.85|9314.82|9314.82|9313.85|9313.85|0
1646650680000|2022-03-07 10:58:00|9313.67|9313.67|9311.71|9311.71|9313.67|9313.67|9311.71|9311.71|0
1646650690000|2022-03-07 10:58:10|9311.94|9311.94|9310.17|9310.17|9311.94|9311.94|9310.17|9310.17|0
1646650700000|2022-03-07 10:58:20|9309.98|9309.98|9309.97|9309.97|9310.44|9310.44|9309.97|9309.97|0
1646650710000|2022-03-07 10:58:30|9310.1|9310.1|9311.72|9311.72|9311.72|9311.72|9310.1|9310.1|0
1646650730000|2022-03-07 10:58:50|9312.06|9312.06|9312.78|9312.78|9312.78|9312.78|9311.65|9311.65|0
1646650740000|2022-03-07 10:59:00|9312.88|9312.88|9312.65|9312.65|9312.88|9312.88|9312.65|9312.65|0
1646650750000|2022-03-07 10:59:10|9312.88|9312.88|9312.88|9312.88|9312.88|9312.88|9312.88|9312.88|0
1646650760000|2022-03-07 10:59:20|9312.75|9312.75|9307.83|9307.83|9312.75|9312.75|9307.83|9307.83|0
1646650770000|2022-03-07 10:59:30|9307.31|9307.31|9302.43|9302.43|9307.31|9307.31|9302.43|9302.43|0
1646650780000|2022-03-07 10:59:40|9302.07|9302.07|9301.86|9301.86|9302.07|9302.07|9301.86|9301.86|0
1646650790000|2022-03-07 10:59:50|9301.35|9301.35|9301.22|9301.22|9301.43|9301.43|9300.56|9300.56|0
1646650800000|2022-03-07 11:00:00|9300.78|9300.78|9301.61|9301.61|9302.83|9302.83|9300.78|9300.78|0
1646650810000|2022-03-07 11:00:10|9301.32|9301.32|9297.12|9297.12|9301.32|9301.32|9297.12|9297.12|0
1646650820000|2022-03-07 11:00:20|9297.01|9297.01|9293.07|9293.07|9297.01|9297.01|9293.07|9293.07|0
1646650830000|2022-03-07 11:00:30|9292.87|9292.87|9293.22|9293.22|9293.22|9293.22|9292.65|9292.65|0
1646650840000|2022-03-07 11:00:40|9293.41|9293.41|9292.69|9292.69|9293.41|9293.41|9292.69|9292.69|0
1646650850000|2022-03-07 11:00:50|9292.23|9292.23|9289.76|9289.76|9292.23|9292.23|9288.18|9288.18|0
1646650860000|2022-03-07 11:01:00|9290.55|9290.55|9295.32|9295.32|9295.32|9295.32|9290.55|9290.55|0
1646650870000|2022-03-07 11:01:10|9295.15|9295.15|9295.12|9295.12|9295.35|9295.35|9295.12|9295.12|0
1646650880000|2022-03-07 11:01:20|9295.33|9295.33|9293.89|9293.89|9295.33|9295.33|9293.89|9293.89|0
1646650890000|2022-03-07 11:01:30|9294.43|9294.43|9290|9290|9294.43|9294.43|9290|9290|0
1646650900000|2022-03-07 11:01:40|9289.77|9289.77|9290.96|9290.96|9290.96|9290.96|9289.77|9289.77|0
1646650910000|2022-03-07 11:01:50|9291.5|9291.5|9291.5|9291.5|9291.5|9291.5|9291.5|9291.5|0
1646650920000|2022-03-07 11:02:00|9290.99|9290.99|9290.24|9290.24|9293.83|9293.83|9290.24|9290.24|0
1646650930000|2022-03-07 11:02:10|9289.88|9289.88|9290.59|9290.59|9290.59|9290.59|9289.71|9289.71|0
1646650940000|2022-03-07 11:02:20|9290.94|9290.94|9291.95|9291.95|9291.95|9291.95|9290.37|9290.37|0
1646650950000|2022-03-07 11:02:30|9292.74|9292.74|9292.84|9292.84|9292.84|9292.84|9292.74|9292.74|0
1646650960000|2022-03-07 11:02:40|9292.05|9292.05|9292.51|9292.51|9292.74|9292.74|9292.05|9292.05|0
1646650970000|2022-03-07 11:02:50|9292.29|9292.29|9292.48|9292.48|9292.48|9292.48|9292.29|9292.29|0
1646650980000|2022-03-07 11:03:00|9292.82|9292.82|9295.37|9295.37|9295.37|9295.37|9292.82|9292.82|0
1646650990000|2022-03-07 11:03:10|9293.79|9293.79|9293.42|9293.42|9293.79|9293.79|9293.42|9293.42|0
1646651000000|2022-03-07 11:03:20|9292.96|9292.96|9294.3|9294.3|9294.3|9294.3|9292.96|9292.96|0
1646651010000|2022-03-07 11:03:30|9294.08|9294.08|9293.7|9293.7|9294.08|9294.08|9293.45|9293.45|0
1646651020000|2022-03-07 11:03:40|9294.08|9294.08|9294.08|9294.08|9294.08|9294.08|9294.08|9294.08|0
1646651030000|2022-03-07 11:03:50|9293.95|9293.95|9294.13|9294.13|9294.36|9294.36|9292.78|9292.78|0
1646651040000|2022-03-07 11:04:00|9292.37|9292.37|9292.17|9292.17|9292.37|9292.37|9291.29|9291.29|0
1646651050000|2022-03-07 11:04:10|9291.38|9291.38|9291.22|9291.22|9292.59|9292.59|9290.9|9290.9|0
1646651060000|2022-03-07 11:04:20|9290.58|9290.58|9291.79|9291.79|9292.14|9292.14|9290.58|9290.58|0
1646651070000|2022-03-07 11:04:30|9291.87|9291.87|9291.53|9291.53|9292.4|9292.4|9291.29|9291.29|0
1646651080000|2022-03-07 11:04:40|9291.81|9291.81|9291.2|9291.2|9292.6|9292.6|9291.2|9291.2|0
1646651090000|2022-03-07 11:04:50|9291.66|9291.66|9292.41|9292.41|9292.41|9292.41|9291.66|9291.66|0
1646651110000|2022-03-07 11:05:10|9292.85|9292.85|9293.62|9293.62|9293.62|9293.62|9292.83|9292.83|0
1646651120000|2022-03-07 11:05:20|9293.85|9293.85|9294.7|9294.7|9294.7|9294.7|9292.32|9292.32|0
1646651130000|2022-03-07 11:05:30|9294.24|9294.24|9294.13|9294.13|9294.24|9294.24|9294.13|9294.13|0
1646651140000|2022-03-07 11:05:40|9293.91|9293.91|9291.96|9291.96|9295.18|9295.18|9291.84|9291.84|0
1646651150000|2022-03-07 11:05:50|9291.48|9291.48|9293.76|9293.76|9294.12|9294.12|9291.48|9291.48|0
1646651160000|2022-03-07 11:06:00|9293.39|9293.39|9294.33|9294.33|9294.33|9294.33|9293.39|9293.39|0
1646651170000|2022-03-07 11:06:10|9294.7|9294.7|9295.52|9295.52|9295.52|9295.52|9294.7|9294.7|0
1646651180000|2022-03-07 11:06:20|9296.02|9296.02|9293.67|9293.67|9296.02|9296.02|9293.23|9293.23|0
1646651190000|2022-03-07 11:06:30|9293.89|9293.89|9293.82|9293.82|9294.12|9294.12|9293.82|9293.82|0
1646651210000|2022-03-07 11:06:50|9294.01|9294.01|9293.78|9293.78|9294.01|9294.01|9293.78|9293.78|0
1646651230000|2022-03-07 11:07:10|9294.31|9294.31|9295.65|9295.65|9295.65|9295.65|9294.31|9294.31|0
1646651240000|2022-03-07 11:07:20|9295.35|9295.35|9294.21|9294.21|9295.53|9295.53|9294.21|9294.21|0
1646651250000|2022-03-07 11:07:30|9293.98|9293.98|9293.32|9293.32|9293.98|9293.98|9293.32|9293.32|0
1646651260000|2022-03-07 11:07:40|9293.61|9293.61|9292.28|9292.28|9293.61|9293.61|9292.28|9292.28|0
1646651270000|2022-03-07 11:07:50|9291.84|9291.84|9291.77|9291.77|9292.28|9292.28|9291.77|9291.77|0
1646651280000|2022-03-07 11:08:00|9291.34|9291.34|9291.34|9291.34|9291.34|9291.34|9291.34|9291.34|0
1646651290000|2022-03-07 11:08:10|9290.54|9290.54|9288.16|9288.16|9290.54|9290.54|9288.16|9288.16|0
1646651300000|2022-03-07 11:08:20|9287.99|9287.99|9290.74|9290.74|9290.74|9290.74|9287.99|9287.99|0
1646651310000|2022-03-07 11:08:30|9291.02|9291.02|9294.2|9294.2|9294.2|9294.2|9290.09|9290.09|0
1646651320000|2022-03-07 11:08:40|9296.57|9296.57|9296.5|9296.5|9296.64|9296.64|9296.5|9296.5|0
1646651330000|2022-03-07 11:08:50|9296.66|9296.66|9297.23|9297.23|9297.23|9297.23|9296.49|9296.49|0
1646651340000|2022-03-07 11:09:00|9297.33|9297.33|9299.77|9299.77|9299.85|9299.85|9297.33|9297.33|0
1646651350000|2022-03-07 11:09:10|9299.94|9299.94|9303.83|9303.83|9303.83|9303.83|9299.94|9299.94|0
1646651360000|2022-03-07 11:09:20|9303.64|9303.64|9306.94|9306.94|9306.94|9306.94|9303.64|9303.64|0
1646651370000|2022-03-07 11:09:30|9307.06|9307.06|9310.74|9310.74|9310.74|9310.74|9307.06|9307.06|0
1646651380000|2022-03-07 11:09:40|9310.81|9310.81|9311.16|9311.16|9311.16|9311.16|9310.12|9310.12|0
1646651390000|2022-03-07 11:09:50|9313.54|9313.54|9313.95|9313.95|9313.95|9313.95|9313.54|9313.54|0
1646651400000|2022-03-07 11:10:00|9314.14|9314.14|9317|9317|9317.47|9317.47|9314.14|9314.14|0
1646651410000|2022-03-07 11:10:10|9317.39|9317.39|9320.33|9320.33|9320.33|9320.33|9317.39|9317.39|0
1646651420000|2022-03-07 11:10:20|9320.56|9320.56|9322.84|9322.84|9322.84|9322.84|9320.56|9320.56|0
1646651430000|2022-03-07 11:10:30|9321.72|9321.72|9322.57|9322.57|9322.78|9322.78|9321.72|9321.72|0
1646651440000|2022-03-07 11:10:40|9322.01|9322.01|9321.8|9321.8|9322.01|9322.01|9321.8|9321.8|0
1646651450000|2022-03-07 11:10:50|9322.26|9322.26|9322.26|9322.26|9322.26|9322.26|9322.26|9322.26|0
1646651460000|2022-03-07 11:11:00|9322.65|9322.65|9322.42|9322.42|9322.78|9322.78|9322.42|9322.42|0
1646651470000|2022-03-07 11:11:10|9321.89|9321.89|9320.19|9320.19|9321.89|9321.89|9320.19|9320.19|0
1646651480000|2022-03-07 11:11:20|9319.82|9319.82|9318.49|9318.49|9319.97|9319.97|9318.49|9318.49|0
1646651490000|2022-03-07 11:11:30|9319.06|9319.06|9318.59|9318.59|9319.06|9319.06|9318.59|9318.59|0
1646651500000|2022-03-07 11:11:40|9318.95|9318.95|9320.42|9320.42|9320.42|9320.42|9318.95|9318.95|0
1646651510000|2022-03-07 11:11:50|9320.6|9320.6|9320.65|9320.65|9320.65|9320.65|9320.42|9320.42|0
1646651520000|2022-03-07 11:12:00|9321.11|9321.11|9320.88|9320.88|9321.11|9321.11|9320.88|9320.88|0
1646651530000|2022-03-07 11:12:10|9321.67|9321.67|9330.27|9330.27|9330.27|9330.27|9321.67|9321.67|0
1646651540000|2022-03-07 11:12:20|9330.24|9330.24|9330.66|9330.66|9331.55|9331.55|9329.62|9329.62|0
1646651550000|2022-03-07 11:12:30|9329.07|9329.07|9329.29|9329.29|9330.14|9330.14|9329.07|9329.07|0
1646651560000|2022-03-07 11:12:40|9330.22|9330.22|9331.48|9331.48|9331.48|9331.48|9330.22|9330.22|0
1646651570000|2022-03-07 11:12:50|9331.64|9331.64|9329.46|9329.46|9331.64|9331.64|9329.46|9329.46|0
1646651580000|2022-03-07 11:13:00|9329.03|9329.03|9329.36|9329.36|9329.36|9329.36|9328.78|9328.78|0
1646651590000|2022-03-07 11:13:10|9329.47|9329.47|9329.81|9329.81|9329.81|9329.81|9329.47|9329.47|0
1646651600000|2022-03-07 11:13:20|9330.04|9330.04|9331.39|9331.39|9331.39|9331.39|9330.04|9330.04|0
1646651610000|2022-03-07 11:13:30|9330.89|9330.89|9329.89|9329.89|9331.09|9331.09|9329.69|9329.69|0
1646651620000|2022-03-07 11:13:40|9329.45|9329.45|9326.33|9326.33|9329.45|9329.45|9326.33|9326.33|0
1646651630000|2022-03-07 11:13:50|9326.51|9326.51|9327.37|9327.37|9327.56|9327.56|9326.51|9326.51|0
1646651640000|2022-03-07 11:14:00|9327.8|9327.8|9328.3|9328.3|9328.3|9328.3|9327.8|9327.8|0
1646651650000|2022-03-07 11:14:10|9328.12|9328.12|9328.12|9328.12|9328.12|9328.12|9328.12|9328.12|0
1646651660000|2022-03-07 11:14:20|9328.35|9328.35|9330.92|9330.92|9330.92|9330.92|9328.12|9328.12|0
1646651670000|2022-03-07 11:14:30|9331.02|9331.02|9331.88|9331.88|9331.88|9331.88|9330.81|9330.81|0
1646651680000|2022-03-07 11:14:40|9331.4|9331.4|9331.4|9331.4|9331.4|9331.4|9331.4|9331.4|0
1646651690000|2022-03-07 11:14:50|9331.7|9331.7|9330.95|9330.95|9331.89|9331.89|9330.95|9330.95|0
1646651700000|2022-03-07 11:15:00|9330.76|9330.76|9330.6|9330.6|9330.76|9330.76|9330.03|9330.03|0
1646651710000|2022-03-07 11:15:10|9330.05|9330.05|9329.39|9329.39|9330.05|9330.05|9329.39|9329.39|0
1646651720000|2022-03-07 11:15:20|9329.2|9329.2|9328.86|9328.86|9329.2|9329.2|9328.86|9328.86|0
1646651730000|2022-03-07 11:15:30|9326.92|9326.92|9319.22|9319.22|9326.92|9326.92|9319.22|9319.22|0
1646651740000|2022-03-07 11:15:40|9319.01|9319.01|9310.46|9310.46|9319.01|9319.01|9310.46|9310.46|0
1646651750000|2022-03-07 11:15:50|9310.12|9310.12|9305.25|9305.25|9310.12|9310.12|9305.25|9305.25|0
1646651760000|2022-03-07 11:16:00|9305.71|9305.71|9305.25|9305.25|9307.22|9307.22|9305.25|9305.25|0
1646651770000|2022-03-07 11:16:10|9302.88|9302.88|9300.54|9300.54|9302.88|9302.88|9300.54|9300.54|0
1646651780000|2022-03-07 11:16:20|9300.15|9300.15|9299.95|9299.95|9300.6|9300.6|9299.95|9299.95|0
1646651790000|2022-03-07 11:16:30|9299.72|9299.72|9294.46|9294.46|9300.17|9300.17|9294.46|9294.46|0
1646651800000|2022-03-07 11:16:40|9294.22|9294.22|9299.06|9299.06|9299.94|9299.94|9293.86|9293.86|0
1646651810000|2022-03-07 11:16:50|9298.83|9298.83|9299.76|9299.76|9299.76|9299.76|9298.83|9298.83|0
1646651820000|2022-03-07 11:17:00|9299.19|9299.19|9298.27|9298.27|9299.19|9299.19|9297.62|9297.62|0
1646651830000|2022-03-07 11:17:10|9298.02|9298.02|9292.28|9292.28|9298.02|9298.02|9291.53|9291.53|0
1646651840000|2022-03-07 11:17:20|9291.87|9291.87|9292.06|9292.06|9292.06|9292.06|9291.87|9291.87|0
1646651850000|2022-03-07 11:17:30|9292.24|9292.24|9290.25|9290.25|9292.24|9292.24|9290.25|9290.25|0
1646651860000|2022-03-07 11:17:40|9290.49|9290.49|9292.65|9292.65|9292.65|9292.65|9290.49|9290.49|0
1646651870000|2022-03-07 11:17:50|9293.78|9293.78|9294.67|9294.67|9294.67|9294.67|9293.78|9293.78|0
1646651880000|2022-03-07 11:18:00|9295.54|9295.54|9297.3|9297.3|9297.3|9297.3|9295.23|9295.23|0
1646651890000|2022-03-07 11:18:10|9296.63|9296.63|9296.92|9296.92|9296.92|9296.92|9296.63|9296.63|0
1646651900000|2022-03-07 11:18:20|9297.14|9297.14|9300.4|9300.4|9300.4|9300.4|9297.14|9297.14|0
1646651910000|2022-03-07 11:18:30|9299.96|9299.96|9297.51|9297.51|9299.96|9299.96|9297.51|9297.51|0
1646651920000|2022-03-07 11:18:40|9297.32|9297.32|9292.24|9292.24|9297.69|9297.69|9290.9|9290.9|0
1646651930000|2022-03-07 11:18:50|9293.03|9293.03|9293.03|9293.03|9293.03|9293.03|9293.03|9293.03|0
1646651940000|2022-03-07 11:19:00|9293.57|9293.57|9291.91|9291.91|9293.57|9293.57|9291.68|9291.68|0
1646651950000|2022-03-07 11:19:10|9291.41|9291.41|9291.19|9291.19|9291.41|9291.41|9291.19|9291.19|0
1646651960000|2022-03-07 11:19:20|9291.29|9291.29|9292.24|9292.24|9292.37|9292.37|9290.4|9290.4|0
1646651970000|2022-03-07 11:19:30|9293.27|9293.27|9309.75|9309.75|9309.75|9309.75|9293.27|9293.27|0
1646651980000|2022-03-07 11:19:40|9308.96|9308.96|9309.94|9309.94|9311.64|9311.64|9308.51|9308.51|0
1646651990000|2022-03-07 11:19:50|9309.5|9309.5|9311.2|9311.2|9311.42|9311.42|9309.5|9309.5|0
1646652000000|2022-03-07 11:20:00|9311.01|9311.01|9311.48|9311.48|9311.48|9311.48|9311.01|9311.01|0
1646652010000|2022-03-07 11:20:10|9311.04|9311.04|9311.22|9311.22|9311.22|9311.22|9311.04|9311.04|0
1646652020000|2022-03-07 11:20:20|9311.31|9311.31|9312.2|9312.2|9312.39|9312.39|9311.31|9311.31|0
1646652030000|2022-03-07 11:20:30|9312.33|9312.33|9314.36|9314.36|9314.36|9314.36|9312.33|9312.33|0
1646652040000|2022-03-07 11:20:40|9314.99|9314.99|9315.78|9315.78|9315.78|9315.78|9314.55|9314.55|0
1646652060000|2022-03-07 11:21:00|9315.67|9315.67|9319.76|9319.76|9319.76|9319.76|9315.67|9315.67|0
1646652070000|2022-03-07 11:21:10|9319.87|9319.87|9320.17|9320.17|9320.17|9320.17|9319.87|9319.87|0
1646652080000|2022-03-07 11:21:20|9320.31|9320.31|9323.48|9323.48|9323.58|9323.58|9320.31|9320.31|0
1646652090000|2022-03-07 11:21:30|9322.59|9322.59|9321.73|9321.73|9322.59|9322.59|9321.73|9321.73|0
1646652100000|2022-03-07 11:21:40|9321.96|9321.96|9322.85|9322.85|9322.85|9322.85|9321.96|9321.96|0
1646652110000|2022-03-07 11:21:50|9323.2|9323.2|9323.2|9323.2|9323.2|9323.2|9323.2|9323.2|0
1646652120000|2022-03-07 11:22:00|9323.58|9323.58|9325.13|9325.13|9325.13|9325.13|9323.2|9323.2|0
1646652130000|2022-03-07 11:22:10|9328.29|9328.29|9330.04|9330.04|9330.04|9330.04|9327.42|9327.42|0
1646652140000|2022-03-07 11:22:20|9329.25|9329.25|9329.99|9329.99|9329.99|9329.99|9329.18|9329.18|0
1646652150000|2022-03-07 11:22:30|9329.8|9329.8|9329.8|9329.8|9329.8|9329.8|9329.8|9329.8|0
1646652160000|2022-03-07 11:22:40|9330.27|9330.27|9333.9|9333.9|9333.9|9333.9|9330.27|9330.27|0
1646652170000|2022-03-07 11:22:50|9334.33|9334.33|9335.78|9335.78|9336.98|9336.98|9334.33|9334.33|0
1646652180000|2022-03-07 11:23:00|9335.28|9335.28|9335.17|9335.17|9335.28|9335.28|9335.17|9335.17|0
1646652190000|2022-03-07 11:23:10|9334.74|9334.74|9334.74|9334.74|9334.74|9334.74|9334.74|9334.74|0
1646652200000|2022-03-07 11:23:20|9335.11|9335.11|9336.83|9336.83|9336.83|9336.83|9335.11|9335.11|0
1646652210000|2022-03-07 11:23:30|9337.02|9337.02|9338.38|9338.38|9338.66|9338.66|9337.02|9337.02|0
1646652220000|2022-03-07 11:23:40|9340.15|9340.15|9339.96|9339.96|9340.33|9340.33|9339.96|9339.96|0
1646652230000|2022-03-07 11:23:50|9340.2|9340.2|9340.3|9340.3|9340.3|9340.3|9340.2|9340.2|0
1646652240000|2022-03-07 11:24:00|9341.38|9341.38|9342.51|9342.51|9342.51|9342.51|9341.38|9341.38|0
1646652250000|2022-03-07 11:24:10|9343.43|9343.43|9338.91|9338.91|9343.68|9343.68|9338.91|9338.91|0
1646652260000|2022-03-07 11:24:20|9337.59|9337.59|9337.99|9337.99|9338.11|9338.11|9337.59|9337.59|0
1646652270000|2022-03-07 11:24:30|9338.2|9338.2|9337.76|9337.76|9338.84|9338.84|9336.39|9336.39|0
1646652280000|2022-03-07 11:24:40|9338.26|9338.26|9338.26|9338.26|9338.26|9338.26|9338.26|9338.26|0
1646652290000|2022-03-07 11:24:50|9338.04|9338.04|9337.43|9337.43|9338.04|9338.04|9337|9337|0
1646652300000|2022-03-07 11:25:00|9337.1|9337.1|9334.22|9334.22|9337.1|9337.1|9333.48|9333.48|0
1646652310000|2022-03-07 11:25:10|9333.42|9333.42|9331.14|9331.14|9333.42|9333.42|9331.04|9331.04|0
1646652320000|2022-03-07 11:25:20|9330.7|9330.7|9330.7|9330.7|9330.7|9330.7|9330.7|9330.7|0
1646652330000|2022-03-07 11:25:30|9331.07|9331.07|9331.07|9331.07|9331.07|9331.07|9331.07|9331.07|0
1646652340000|2022-03-07 11:25:40|9331.25|9331.25|9335.61|9335.61|9335.61|9335.61|9331.25|9331.25|0
1646652350000|2022-03-07 11:25:50|9335.84|9335.84|9336.23|9336.23|9336.46|9336.46|9335.84|9335.84|0
1646652360000|2022-03-07 11:26:00|9336.52|9336.52|9333.78|9333.78|9336.52|9336.52|9333.78|9333.78|0
1646652370000|2022-03-07 11:26:10|9333.99|9333.99|9332.62|9332.62|9333.99|9333.99|9332.62|9332.62|0
1646652380000|2022-03-07 11:26:20|9332.45|9332.45|9331.99|9331.99|9332.45|9332.45|9331.99|9331.99|0
1646652390000|2022-03-07 11:26:30|9331.49|9331.49|9331.49|9331.49|9331.49|9331.49|9331.49|9331.49|0
1646652400000|2022-03-07 11:26:40|9331.95|9331.95|9331.95|9331.95|9331.95|9331.95|9331.95|9331.95|0
1646652410000|2022-03-07 11:26:50|9332.1|9332.1|9331.72|9331.72|9332.25|9332.25|9331.46|9331.46|0
1646652420000|2022-03-07 11:27:00|9331.58|9331.58|9331.71|9331.71|9331.71|9331.71|9331.58|9331.58|0
1646652430000|2022-03-07 11:27:10|9332.06|9332.06|9331.62|9331.62|9332.06|9332.06|9331.62|9331.62|0
1646652440000|2022-03-07 11:27:20|9333.99|9333.99|9333.98|9333.98|9333.99|9333.99|9333.78|9333.78|0
1646652450000|2022-03-07 11:27:30|9333.45|9333.45|9334.97|9334.97|9334.97|9334.97|9332.75|9332.75|0
1646652460000|2022-03-07 11:27:40|9335.18|9335.18|9333.25|9333.25|9335.18|9335.18|9333.25|9333.25|0
1646652470000|2022-03-07 11:27:50|9333.62|9333.62|9334.49|9334.49|9334.49|9334.49|9333.62|9333.62|0
1646652480000|2022-03-07 11:28:00|9334.27|9334.27|9333.05|9333.05|9334.27|9334.27|9333.05|9333.05|0
1646652490000|2022-03-07 11:28:10|9332.17|9332.17|9332.17|9332.17|9332.17|9332.17|9332.17|9332.17|0
1646652500000|2022-03-07 11:28:20|9332.42|9332.42|9332.42|9332.42|9332.42|9332.42|9332.42|9332.42|0
1646652510000|2022-03-07 11:28:30|9332.66|9332.66|9332.66|9332.66|9332.66|9332.66|9332.66|9332.66|0
1646652520000|2022-03-07 11:28:40|9332.47|9332.47|9332.88|9332.88|9332.88|9332.88|9332.47|9332.47|0
1646652530000|2022-03-07 11:28:50|9333.11|9333.11|9327.01|9327.01|9333.2|9333.2|9326.82|9326.82|0
1646652540000|2022-03-07 11:29:00|9326.83|9326.83|9324.22|9324.22|9326.83|9326.83|9324.22|9324.22|0
1646652550000|2022-03-07 11:29:10|9323.82|9323.82|9320.67|9320.67|9323.82|9323.82|9320.67|9320.67|0
1646652560000|2022-03-07 11:29:20|9319.46|9319.46|9315.51|9315.51|9319.54|9319.54|9315.51|9315.51|0
1646652570000|2022-03-07 11:29:30|9315.41|9315.41|9314.67|9314.67|9315.41|9315.41|9314.67|9314.67|0
1646652580000|2022-03-07 11:29:40|9314.47|9314.47|9313.5|9313.5|9314.47|9314.47|9313.5|9313.5|0
1646652590000|2022-03-07 11:29:50|9313.14|9313.14|9311.06|9311.06|9313.14|9313.14|9311.06|9311.06|0
1646652600000|2022-03-07 11:30:00|9310.92|9310.92|9309.36|9309.36|9310.92|9310.92|9309.2|9309.2|0
1646652610000|2022-03-07 11:30:10|9309.59|9309.59|9305.82|9305.82|9309.59|9309.59|9305.82|9305.82|0
1646652620000|2022-03-07 11:30:20|9305.69|9305.69|9308.05|9308.05|9308.05|9308.05|9305.69|9305.69|0
1646652630000|2022-03-07 11:30:30|9306.29|9306.29|9303.64|9303.64|9306.29|9306.29|9303.64|9303.64|0
1646652640000|2022-03-07 11:30:40|9304.11|9304.11|9305.27|9305.27|9305.69|9305.69|9304.11|9304.11|0
1646652650000|2022-03-07 11:30:50|9305.4|9305.4|9311.4|9311.4|9311.4|9311.4|9305.4|9305.4|0
1646652660000|2022-03-07 11:31:00|9309.82|9309.82|9308.84|9308.84|9309.82|9309.82|9308.84|9308.84|0
1646652670000|2022-03-07 11:31:10|9308.61|9308.61|9307.42|9307.42|9308.61|9308.61|9307.42|9307.42|0
1646652680000|2022-03-07 11:31:20|9307.96|9307.96|9308.42|9308.42|9308.42|9308.42|9307.96|9307.96|0
1646652690000|2022-03-07 11:31:30|9309.21|9309.21|9309.44|9309.44|9309.44|9309.44|9308.83|9308.83|0
1646652700000|2022-03-07 11:31:40|9310.07|9310.07|9312.98|9312.98|9313.11|9313.11|9310.07|9310.07|0
1646652710000|2022-03-07 11:31:50|9312.85|9312.85|9313.72|9313.72|9313.72|9313.72|9312.85|9312.85|0
1646652720000|2022-03-07 11:32:00|9313.58|9313.58|9313.58|9313.58|9313.58|9313.58|9313.58|9313.58|0
1646652730000|2022-03-07 11:32:10|9313.14|9313.14|9310.41|9310.41|9314.03|9314.03|9310.41|9310.41|0
1646652740000|2022-03-07 11:32:20|9310.77|9310.77|9308.16|9308.16|9310.77|9310.77|9308.16|9308.16|0
1646652750000|2022-03-07 11:32:30|9308.29|9308.29|9308.07|9308.07|9308.29|9308.29|9308.07|9308.07|0
1646652760000|2022-03-07 11:32:40|9308.32|9308.32|9313.96|9313.96|9313.96|9313.96|9308.32|9308.32|0
1646652780000|2022-03-07 11:33:00|9314.08|9314.08|9314.44|9314.44|9314.62|9314.62|9314.08|9314.08|0
1646652790000|2022-03-07 11:33:10|9314|9314|9314|9314|9314|9314|9314|9314|0
1646652800000|2022-03-07 11:33:20|9313.82|9313.82|9315.53|9315.53|9315.53|9315.53|9313.82|9313.82|0
1646652810000|2022-03-07 11:33:30|9315.75|9315.75|9316.7|9316.7|9316.73|9316.73|9315.75|9315.75|0
1646652820000|2022-03-07 11:33:40|9316.92|9316.92|9316.51|9316.51|9316.92|9316.92|9316.51|9316.51|0
1646652830000|2022-03-07 11:33:50|9315.72|9315.72|9315.18|9315.18|9315.72|9315.72|9315.18|9315.18|0
1646652840000|2022-03-07 11:34:00|9315.51|9315.51|9313.47|9313.47|9315.75|9315.75|9313.47|9313.47|0
1646652850000|2022-03-07 11:34:10|9313.67|9313.67|9313.67|9313.67|9313.67|9313.67|9313.67|9313.67|0
1646652860000|2022-03-07 11:34:20|9313.3|9313.3|9315.36|9315.36|9315.36|9315.36|9313.3|9313.3|0
1646652870000|2022-03-07 11:34:30|9315.9|9315.9|9315.43|9315.43|9315.9|9315.9|9315.35|9315.35|0
1646652880000|2022-03-07 11:34:40|9314.29|9314.29|9311.6|9311.6|9314.29|9314.29|9311.6|9311.6|0
1646652890000|2022-03-07 11:34:50|9310.88|9310.88|9310.88|9310.88|9310.88|9310.88|9310.77|9310.77|0
1646652900000|2022-03-07 11:35:00|9310.7|9310.7|9310.3|9310.3|9310.7|9310.7|9310.3|9310.3|0
1646652910000|2022-03-07 11:35:10|9310.65|9310.65|9309.53|9309.53|9310.65|9310.65|9309.53|9309.53|0
1646652920000|2022-03-07 11:35:20|9309.09|9309.09|9309.63|9309.63|9309.81|9309.81|9308.85|9308.85|0
1646652930000|2022-03-07 11:35:30|9309.85|9309.85|9310.56|9310.56|9310.64|9310.64|9309.85|9309.85|0
1646652940000|2022-03-07 11:35:40|9310.37|9310.37|9312.32|9312.32|9313.76|9313.76|9310.37|9310.37|0
1646652950000|2022-03-07 11:35:50|9312.75|9312.75|9314.25|9314.25|9314.25|9314.25|9312.39|9312.39|0
1646652960000|2022-03-07 11:36:00|9315.13|9315.13|9315.16|9315.16|9315.59|9315.59|9314.94|9314.94|0
1646652970000|2022-03-07 11:36:10|9314.98|9314.98|9313.28|9313.28|9314.98|9314.98|9313.28|9313.28|0
1646652980000|2022-03-07 11:36:20|9312.84|9312.84|9311.92|9311.92|9312.84|9312.84|9311.87|9311.87|0
1646652990000|2022-03-07 11:36:30|9311.17|9311.17|9310.38|9310.38|9311.17|9311.17|9310.38|9310.38|0
1646653000000|2022-03-07 11:36:40|9311.96|9311.96|9309.67|9309.67|9311.96|9311.96|9309.67|9309.67|0
1646653010000|2022-03-07 11:36:50|9309.75|9309.75|9309.75|9309.75|9309.75|9309.75|9309.75|9309.75|0
1646653020000|2022-03-07 11:37:00|9309.6|9309.6|9308.19|9308.19|9309.6|9309.6|9308.19|9308.19|0
1646653030000|2022-03-07 11:37:10|9308.06|9308.06|9298.48|9298.48|9308.06|9308.06|9298.48|9298.48|0
1646653040000|2022-03-07 11:37:20|9298.1|9298.1|9298.1|9298.1|9298.1|9298.1|9298.1|9298.1|0
1646653060000|2022-03-07 11:37:40|9298.6|9298.6|9298.14|9298.14|9298.6|9298.6|9298.14|9298.14|0
1646653070000|2022-03-07 11:37:50|9298.06|9298.06|9298.21|9298.21|9299.38|9299.38|9298.06|9298.06|0
1646653080000|2022-03-07 11:38:00|9299|9299|9297.08|9297.08|9299|9299|9297|9297|0
1646653090000|2022-03-07 11:38:10|9297.31|9297.31|9296.3|9296.3|9297.31|9297.31|9295.93|9295.93|0
1646653100000|2022-03-07 11:38:20|9296.11|9296.11|9295.18|9295.18|9296.11|9296.11|9294.39|9294.39|0
1646653110000|2022-03-07 11:38:30|9294.96|9294.96|9295.83|9295.83|9295.83|9295.83|9294.96|9294.96|0
1646653120000|2022-03-07 11:38:40|9296.29|9296.29|9299.64|9299.64|9299.86|9299.86|9296.29|9296.29|0
1646653130000|2022-03-07 11:38:50|9300.36|9300.36|9299|9299|9300.36|9300.36|9299|9299|0
1646653140000|2022-03-07 11:39:00|9298.62|9298.62|9298.03|9298.03|9298.62|9298.62|9298.03|9298.03|0
1646653160000|2022-03-07 11:39:20|9298.8|9298.8|9297.12|9297.12|9298.8|9298.8|9297.12|9297.12|0
1646653170000|2022-03-07 11:39:30|9297.34|9297.34|9295.44|9295.44|9297.34|9297.34|9295.44|9295.44|0
1646653180000|2022-03-07 11:39:40|9294.99|9294.99|9294.58|9294.58|9295.03|9295.03|9294.5|9294.5|0
1646653190000|2022-03-07 11:39:50|9294.35|9294.35|9294.35|9294.35|9294.35|9294.35|9294.35|9294.35|0
1646653200000|2022-03-07 11:40:00|9293.13|9293.13|9290.94|9290.94|9293.13|9293.13|9290.94|9290.94|0
1646653210000|2022-03-07 11:40:10|9290.69|9290.69|9292.97|9292.97|9292.97|9292.97|9290.69|9290.69|0
1646653220000|2022-03-07 11:40:20|9293.41|9293.41|9296.75|9296.75|9297.18|9297.18|9293.19|9293.19|0
1646653230000|2022-03-07 11:40:30|9297.02|9297.02|9298.73|9298.73|9298.73|9298.73|9297.02|9297.02|0
1646653240000|2022-03-07 11:40:40|9299.07|9299.07|9302.78|9302.78|9302.78|9302.78|9299.07|9299.07|0
1646653250000|2022-03-07 11:40:50|9303.01|9303.01|9302.87|9302.87|9303.01|9303.01|9302.87|9302.87|0
1646653260000|2022-03-07 11:41:00|9303.09|9303.09|9306.26|9306.26|9306.26|9306.26|9303.09|9303.09|0
1646653270000|2022-03-07 11:41:10|9306.47|9306.47|9307.41|9307.41|9307.41|9307.41|9305.7|9305.7|0
1646653280000|2022-03-07 11:41:20|9307.18|9307.18|9309.54|9309.54|9309.54|9309.54|9307.18|9307.18|0
1646653290000|2022-03-07 11:41:30|9309.16|9309.16|9310.14|9310.14|9310.14|9310.14|9309.07|9309.07|0
1646653300000|2022-03-07 11:41:40|9309.35|9309.35|9308.69|9308.69|9309.35|9309.35|9308.69|9308.69|0
1646653310000|2022-03-07 11:41:50|9307.8|9307.8|9306.69|9306.69|9307.8|9307.8|9306.69|9306.69|0
1646653320000|2022-03-07 11:42:00|9306.97|9306.97|9306.97|9306.97|9306.97|9306.97|9306.97|9306.97|0
1646653330000|2022-03-07 11:42:10|9306.77|9306.77|9306.88|9306.88|9307.02|9307.02|9306.77|9306.77|0
1646653340000|2022-03-07 11:42:20|9308.21|9308.21|9307.21|9307.21|9308.21|9308.21|9307.21|9307.21|0
1646653350000|2022-03-07 11:42:30|9306.92|9306.92|9307.81|9307.81|9307.81|9307.81|9306.92|9306.92|0
1646653370000|2022-03-07 11:42:50|9307.52|9307.52|9304.71|9304.71|9307.52|9307.52|9304.71|9304.71|0
1646653380000|2022-03-07 11:43:00|9305.42|9305.42|9301.13|9301.13|9305.42|9305.42|9301.13|9301.13|0
1646653390000|2022-03-07 11:43:10|9299.55|9299.55|9298.96|9298.96|9299.55|9299.55|9298.96|9298.96|0
1646653400000|2022-03-07 11:43:20|9298.52|9298.52|9300.24|9300.24|9300.46|9300.46|9298.52|9298.52|0
1646653410000|2022-03-07 11:43:30|9300.46|9300.46|9300.03|9300.03|9300.46|9300.46|9300.03|9300.03|0
1646653420000|2022-03-07 11:43:40|9298.75|9298.75|9302.29|9302.29|9302.29|9302.29|9298.75|9298.75|0
1646653430000|2022-03-07 11:43:50|9302.03|9302.03|9302.03|9302.03|9302.03|9302.03|9302.03|9302.03|0
1646653440000|2022-03-07 11:44:00|9302.11|9302.11|9304.37|9304.37|9304.37|9304.37|9302.11|9302.11|0
1646653450000|2022-03-07 11:44:10|9304.48|9304.48|9304.24|9304.24|9304.48|9304.48|9303.3|9303.3|0
1646653460000|2022-03-07 11:44:20|9304.1|9304.1|9302.71|9302.71|9304.19|9304.19|9302.39|9302.39|0
1646653470000|2022-03-07 11:44:30|9302.34|9302.34|9306.08|9306.08|9306.08|9306.08|9302.34|9302.34|0
1646653480000|2022-03-07 11:44:40|9306.16|9306.16|9306.79|9306.79|9306.79|9306.79|9306.16|9306.16|0
1646653490000|2022-03-07 11:44:50|9306.96|9306.96|9307.17|9307.17|9308.5|9308.5|9306.96|9306.96|0
1646653500000|2022-03-07 11:45:00|9307.09|9307.09|9308.53|9308.53|9308.53|9308.53|9306.9|9306.9|0
1646653510000|2022-03-07 11:45:10|9308.81|9308.81|9309.27|9309.27|9310.47|9310.47|9308.81|9308.81|0
1646653520000|2022-03-07 11:45:20|9309.63|9309.63|9308.97|9308.97|9309.63|9309.63|9308.61|9308.61|0
1646653530000|2022-03-07 11:45:30|9308.32|9308.32|9308.32|9308.32|9308.32|9308.32|9308.32|9308.32|0
1646653540000|2022-03-07 11:45:40|9308.86|9308.86|9310.54|9310.54|9310.54|9310.54|9308.86|9308.86|0
1646653550000|2022-03-07 11:45:50|9310.2|9310.2|9311.93|9311.93|9311.93|9311.93|9310.2|9310.2|0
1646653560000|2022-03-07 11:46:00|9312.11|9312.11|9313.55|9313.55|9314.28|9314.28|9312.11|9312.11|0
1646653570000|2022-03-07 11:46:10|9314.42|9314.42|9314.34|9314.34|9314.42|9314.42|9314.34|9314.34|0
1646653580000|2022-03-07 11:46:20|9314.36|9314.36|9315.78|9315.78|9316.75|9316.75|9314.36|9314.36|0
1646653590000|2022-03-07 11:46:30|9316.01|9316.01|9317.78|9317.78|9317.78|9317.78|9316.01|9316.01|0
1646653600000|2022-03-07 11:46:40|9320.42|9320.42|9320.42|9320.42|9320.42|9320.42|9320.42|9320.42|0
1646653610000|2022-03-07 11:46:50|9320.64|9320.64|9320.96|9320.96|9320.96|9320.96|9320.42|9320.42|0
1646653620000|2022-03-07 11:47:00|9321.33|9321.33|9319.38|9319.38|9321.33|9321.33|9319.38|9319.38|0
1646653640000|2022-03-07 11:47:20|9319.61|9319.61|9319.48|9319.48|9319.73|9319.73|9319.48|9319.48|0
1646653660000|2022-03-07 11:47:40|9318.69|9318.69|9320.27|9320.27|9320.27|9320.27|9318.32|9318.32|0
1646653670000|2022-03-07 11:47:50|9320.41|9320.41|9317.09|9317.09|9320.41|9320.41|9317.09|9317.09|0
1646653680000|2022-03-07 11:48:00|9316.01|9316.01|9315.81|9315.81|9316.01|9316.01|9315.17|9315.17|0
1646653690000|2022-03-07 11:48:10|9315.7|9315.7|9316.78|9316.78|9316.78|9316.78|9315.7|9315.7|0
1646653700000|2022-03-07 11:48:20|9316.6|9316.6|9316.6|9316.6|9316.6|9316.6|9316.6|9316.6|0
1646653710000|2022-03-07 11:48:30|9317.39|9317.39|9317.69|9317.69|9317.91|9317.91|9317.39|9317.39|0
1646653720000|2022-03-07 11:48:40|9318.16|9318.16|9318.49|9318.49|9318.49|9318.49|9318.16|9318.16|0
1646653750000|2022-03-07 11:49:10|9318.36|9318.36|9319.24|9319.24|9319.24|9319.24|9318.36|9318.36|0
1646653770000|2022-03-07 11:49:30|9319.34|9319.34|9319.34|9319.34|9319.34|9319.34|9319.34|9319.34|0
1646653780000|2022-03-07 11:49:40|9319.52|9319.52|9319.79|9319.79|9319.87|9319.87|9319.35|9319.35|0
1646653790000|2022-03-07 11:49:50|9320.25|9320.25|9320.71|9320.71|9320.71|9320.71|9320.25|9320.25|0
1646653800000|2022-03-07 11:50:00|9321.24|9321.24|9320.38|9320.38|9321.24|9321.24|9320.38|9320.38|0
1646653810000|2022-03-07 11:50:10|9320.57|9320.57|9320.97|9320.97|9320.97|9320.97|9320.57|9320.57|0
1646653820000|2022-03-07 11:50:20|9320.44|9320.44|9322.02|9322.02|9322.02|9322.02|9320.44|9320.44|0
1646653830000|2022-03-07 11:50:30|9320.44|9320.44|9319.93|9319.93|9320.44|9320.44|9319.93|9319.93|0
1646653840000|2022-03-07 11:50:40|9320.47|9320.47|9320.47|9320.47|9320.47|9320.47|9320.47|9320.47|0
1646653850000|2022-03-07 11:50:50|9319.58|9319.58|9319.22|9319.22|9319.58|9319.58|9318.79|9318.79|0
1646653860000|2022-03-07 11:51:00|9319.35|9319.35|9319.6|9319.6|9319.6|9319.6|9319.35|9319.35|0
1646653870000|2022-03-07 11:51:10|9319.35|9319.35|9318.64|9318.64|9319.35|9319.35|9318.56|9318.56|0
1646653890000|2022-03-07 11:51:30|9318.89|9318.89|9318.03|9318.03|9318.89|9318.89|9317.85|9317.85|0
1646653900000|2022-03-07 11:51:40|9318.82|9318.82|9319.91|9319.91|9319.91|9319.91|9318.82|9318.82|0
1646653910000|2022-03-07 11:51:50|9319.68|9319.68|9320.74|9320.74|9320.74|9320.74|9319.68|9319.68|0
1646653920000|2022-03-07 11:52:00|9320.93|9320.93|9326.12|9326.12|9326.12|9326.12|9320.93|9320.93|0
1646653930000|2022-03-07 11:52:10|9326.55|9326.55|9329.78|9329.78|9331.83|9331.83|9326.55|9326.55|0
1646653940000|2022-03-07 11:52:20|9332.15|9332.15|9332.45|9332.45|9332.45|9332.45|9332.15|9332.15|0
1646653950000|2022-03-07 11:52:30|9332.73|9332.73|9335.19|9335.19|9335.19|9335.19|9332.73|9332.73|0
1646653960000|2022-03-07 11:52:40|9335.28|9335.28|9339.48|9339.48|9340.99|9340.99|9335.28|9335.28|0
1646653970000|2022-03-07 11:52:50|9339.33|9339.33|9338.89|9338.89|9339.33|9339.33|9338.64|9338.64|0
1646653980000|2022-03-07 11:53:00|9339.19|9339.19|9330.42|9330.42|9339.19|9339.19|9329.77|9329.77|0
1646653990000|2022-03-07 11:53:10|9330.67|9330.67|9321.1|9321.1|9330.67|9330.67|9321.1|9321.1|0
1646654000000|2022-03-07 11:53:20|9320.89|9320.89|9320.59|9320.59|9320.89|9320.89|9319.88|9319.88|0
1646654010000|2022-03-07 11:53:30|9320.36|9320.36|9320.78|9320.78|9320.78|9320.78|9320.36|9320.36|0
1646654020000|2022-03-07 11:53:40|9321.57|9321.57|9321.73|9321.73|9321.73|9321.73|9321.57|9321.57|0
1646654030000|2022-03-07 11:53:50|9321.92|9321.92|9323.2|9323.2|9323.2|9323.2|9321.81|9321.81|0
1646654040000|2022-03-07 11:54:00|9322.98|9322.98|9322.79|9322.79|9322.98|9322.98|9322.79|9322.79|0
1646654050000|2022-03-07 11:54:10|9323.87|9323.87|9324.37|9324.37|9324.37|9324.37|9323.87|9323.87|0
1646654060000|2022-03-07 11:54:20|9324.46|9324.46|9330.01|9330.01|9330.01|9330.01|9324.46|9324.46|0
1646654070000|2022-03-07 11:54:30|9329.78|9329.78|9329.67|9329.67|9329.92|9329.92|9329.32|9329.32|0
1646654080000|2022-03-07 11:54:40|9329.77|9329.77|9329.98|9329.98|9330.11|9330.11|9329.77|9329.77|0
1646654100000|2022-03-07 11:55:00|9329.86|9329.86|9330.57|9330.57|9330.57|9330.57|9329.86|9329.86|0
1646654110000|2022-03-07 11:55:10|9331.22|9331.22|9335.29|9335.29|9335.29|9335.29|9331.22|9331.22|0
1646654120000|2022-03-07 11:55:20|9335.52|9335.52|9335.88|9335.88|9335.88|9335.88|9335.52|9335.52|0
1646654130000|2022-03-07 11:55:30|9335.96|9335.96|9335.96|9335.96|9335.96|9335.96|9335.96|9335.96|0
1646654140000|2022-03-07 11:55:40|9335.17|9335.17|9335.17|9335.17|9335.17|9335.17|9335.17|9335.17|0
1646654150000|2022-03-07 11:55:50|9335.38|9335.38|9337.4|9337.4|9338.01|9338.01|9335.38|9335.38|0
1646654160000|2022-03-07 11:56:00|9339.14|9339.14|9341.53|9341.53|9341.53|9341.53|9338.73|9338.73|0
1646654170000|2022-03-07 11:56:10|9342.16|9342.16|9343.78|9343.78|9343.78|9343.78|9342.16|9342.16|0
1646654180000|2022-03-07 11:56:20|9344.34|9344.34|9347.31|9347.31|9347.31|9347.31|9344.34|9344.34|0
1646654190000|2022-03-07 11:56:30|9347.51|9347.51|9349.17|9349.17|9349.17|9349.17|9347.51|9347.51|0
1646654200000|2022-03-07 11:56:40|9349|9349|9349.18|9349.18|9349.89|9349.89|9349|9349|0
1646654210000|2022-03-07 11:56:50|9348.74|9348.74|9348.74|9348.74|9348.74|9348.74|9348.74|9348.74|0
1646654220000|2022-03-07 11:57:00|9349.23|9349.23|9349.75|9349.75|9349.75|9349.75|9349.23|9349.23|0
1646654230000|2022-03-07 11:57:10|9349.57|9349.57|9350.38|9350.38|9350.38|9350.38|9349.57|9349.57|0
1646654240000|2022-03-07 11:57:20|9351.26|9351.26|9351.26|9351.26|9351.26|9351.26|9351.26|9351.26|0
1646654250000|2022-03-07 11:57:30|9353.63|9353.63|9352.16|9352.16|9353.63|9353.63|9352.16|9352.16|0
1646654260000|2022-03-07 11:57:40|9352.39|9352.39|9352.39|9352.39|9352.39|9352.39|9352.39|9352.39|0
1646654270000|2022-03-07 11:57:50|9352.21|9352.21|9352.64|9352.64|9352.64|9352.64|9352.21|9352.21|0
1646654280000|2022-03-07 11:58:00|9353.43|9353.43|9353.64|9353.64|9353.64|9353.64|9353.43|9353.43|0
1646654290000|2022-03-07 11:58:10|9353.43|9353.43|9349.66|9349.66|9353.43|9353.43|9349.66|9349.66|0
1646654300000|2022-03-07 11:58:20|9349.48|9349.48|9349.25|9349.25|9349.48|9349.48|9349.25|9349.25|0
1646654310000|2022-03-07 11:58:30|9349.44|9349.44|9346.63|9346.63|9349.44|9349.44|9346.63|9346.63|0
1646654320000|2022-03-07 11:58:40|9346.42|9346.42|9341.86|9341.86|9346.42|9346.42|9341.86|9341.86|0
1646654330000|2022-03-07 11:58:50|9341.43|9341.43|9341.43|9341.43|9341.43|9341.43|9341.43|9341.43|0
1646654340000|2022-03-07 11:59:00|9341.71|9341.71|9343.92|9343.92|9345.5|9345.5|9341.71|9341.71|0
1646654360000|2022-03-07 11:59:20|9343.69|9343.69|9342.76|9342.76|9343.69|9343.69|9342.76|9342.76|0
1646654370000|2022-03-07 11:59:30|9342.51|9342.51|9341.46|9341.46|9342.51|9342.51|9341.46|9341.46|0
1646654380000|2022-03-07 11:59:40|9341.64|9341.64|9339.52|9339.52|9341.64|9341.64|9338.31|9338.31|0
1646654390000|2022-03-07 11:59:50|9339.29|9339.29|9337.59|9337.59|9339.3|9339.3|9337.59|9337.59|0
1646654400000|2022-03-07 12:00:00|9337.24|9337.24|9338.75|9338.75|9338.75|9338.75|9337.17|9337.17|0
1646654420000|2022-03-07 12:00:20|9338.93|9338.93|9338.93|9338.93|9338.93|9338.93|9338.93|9338.93|0
1646654430000|2022-03-07 12:00:30|9339.01|9339.01|9339.01|9339.01|9339.01|9339.01|9339.01|9339.01|0
1646654460000|2022-03-07 12:01:00|9338.64|9338.64|9339.11|9339.11|9340.69|9340.69|9338.64|9338.64|0
1646654470000|2022-03-07 12:01:10|9339.38|9339.38|9339.31|9339.31|9339.38|9339.38|9339.31|9339.31|0
1646654480000|2022-03-07 12:01:20|9339.68|9339.68|9340.18|9340.18|9340.18|9340.18|9339.68|9339.68|0
1646654490000|2022-03-07 12:01:30|9340.32|9340.32|9340.45|9340.45|9341.38|9341.38|9340.18|9340.18|0
1646654500000|2022-03-07 12:01:40|9341.31|9341.31|9341.76|9341.76|9342.2|9342.2|9341.31|9341.31|0
1646654510000|2022-03-07 12:01:50|9341.43|9341.43|9342.08|9342.08|9342.08|9342.08|9341.43|9341.43|0
1646654520000|2022-03-07 12:02:00|9343.66|9343.66|9346.12|9346.12|9346.12|9346.12|9343.66|9343.66|0
1646654530000|2022-03-07 12:02:10|9346.05|9346.05|9349.4|9349.4|9349.4|9349.4|9346.05|9346.05|0
1646654540000|2022-03-07 12:02:20|9348.78|9348.78|9352|9352|9352|9352|9348.78|9348.78|0
1646654550000|2022-03-07 12:02:30|9352.32|9352.32|9353.34|9353.34|9353.34|9353.34|9352.32|9352.32|0
1646654560000|2022-03-07 12:02:40|9353.42|9353.42|9353.7|9353.7|9353.7|9353.7|9353.42|9353.42|0
1646654570000|2022-03-07 12:02:50|9353.92|9353.92|9355.33|9355.33|9355.33|9355.33|9353.92|9353.92|0
1646654580000|2022-03-07 12:03:00|9356.22|9356.22|9357.01|9357.01|9357.01|9357.01|9356.13|9356.13|0
1646654590000|2022-03-07 12:03:10|9357.13|9357.13|9357.53|9357.53|9357.53|9357.53|9356.63|9356.63|0
1646654600000|2022-03-07 12:03:20|9357.15|9357.15|9360.11|9360.11|9360.83|9360.83|9357.15|9357.15|0
1646654610000|2022-03-07 12:03:30|9360.28|9360.28|9361.51|9361.51|9361.51|9361.51|9360.28|9360.28|0
1646654630000|2022-03-07 12:03:50|9361.73|9361.73|9369.57|9369.57|9369.57|9369.57|9361.73|9361.73|0
1646654640000|2022-03-07 12:04:00|9369.74|9369.74|9371.25|9371.25|9371.25|9371.25|9369.74|9369.74|0
1646654650000|2022-03-07 12:04:10|9370.94|9370.94|9372.36|9372.36|9372.41|9372.41|9370.22|9370.22|0
1646654660000|2022-03-07 12:04:20|9371.57|9371.57|9372.26|9372.26|9372.26|9372.26|9371.57|9371.57|0
1646654670000|2022-03-07 12:04:30|9372.42|9372.42|9379.69|9379.69|9379.69|9379.69|9372.42|9372.42|0
1646654680000|2022-03-07 12:04:40|9379.81|9379.81|9380.26|9380.26|9380.26|9380.26|9379.81|9379.81|0
1646654690000|2022-03-07 12:04:50|9380.03|9380.03|9379.8|9379.8|9380.03|9380.03|9379.8|9379.8|0
1646654700000|2022-03-07 12:05:00|9380.05|9380.05|9378.55|9378.55|9380.05|9380.05|9378.44|9378.44|0
1646654710000|2022-03-07 12:05:10|9378.23|9378.23|9376.82|9376.82|9378.23|9378.23|9376.82|9376.82|0
1646654720000|2022-03-07 12:05:20|9377.03|9377.03|9375.64|9375.64|9377.03|9377.03|9375.64|9375.64|0
1646654730000|2022-03-07 12:05:30|9375.47|9375.47|9374.43|9374.43|9376.01|9376.01|9374.43|9374.43|0
1646654740000|2022-03-07 12:05:40|9374.2|9374.2|9374.31|9374.31|9374.31|9374.31|9373.87|9373.87|0
1646654750000|2022-03-07 12:05:50|9375.1|9375.1|9378.34|9378.34|9378.34|9378.34|9375.1|9375.1|0
1646654760000|2022-03-07 12:06:00|9378.02|9378.02|9377.79|9377.79|9378.02|9378.02|9377.79|9377.79|0
1646654770000|2022-03-07 12:06:10|9378.54|9378.54|9378.61|9378.61|9379.07|9379.07|9378.54|9378.54|0
1646654780000|2022-03-07 12:06:20|9379.05|9379.05|9379.02|9379.02|9379.05|9379.05|9378.61|9378.61|0
1646654790000|2022-03-07 12:06:30|9379.38|9379.38|9378.61|9378.61|9379.83|9379.83|9378.61|9378.61|0
1646654800000|2022-03-07 12:06:40|9378.76|9378.76|9377.2|9377.2|9378.76|9378.76|9377.2|9377.2|0
1646654810000|2022-03-07 12:06:50|9376.84|9376.84|9376.84|9376.84|9376.84|9376.84|9376.84|9376.84|0
1646654820000|2022-03-07 12:07:00|9376.59|9376.59|9381.43|9381.43|9381.86|9381.86|9376.59|9376.59|0
1646654830000|2022-03-07 12:07:10|9381.54|9381.54|9379.11|9379.11|9381.91|9381.91|9379.11|9379.11|0
1646654840000|2022-03-07 12:07:20|9378.92|9378.92|9375.84|9375.84|9378.92|9378.92|9375.84|9375.84|0
1646654850000|2022-03-07 12:07:30|9376.63|9376.63|9375.84|9375.84|9376.63|9376.63|9375.84|9375.84|0
1646654860000|2022-03-07 12:07:40|9375.15|9375.15|9377.58|9377.58|9377.58|9377.58|9375.15|9375.15|0
1646654870000|2022-03-07 12:07:50|9376.79|9376.79|9376.64|9376.64|9376.79|9376.79|9376.39|9376.39|0
1646654880000|2022-03-07 12:08:00|9376.2|9376.2|9375.4|9375.4|9377.27|9377.27|9375.4|9375.4|0
1646654890000|2022-03-07 12:08:10|9375.86|9375.86|9375.86|9375.86|9375.86|9375.86|9375.86|9375.86|0
1646654900000|2022-03-07 12:08:20|9375.79|9375.79|9375.72|9375.72|9375.79|9375.79|9375.72|9375.72|0
1646654910000|2022-03-07 12:08:30|9375.51|9375.51|9375.29|9375.29|9375.51|9375.51|9375.29|9375.29|0
1646654920000|2022-03-07 12:08:40|9374.92|9374.92|9374.74|9374.74|9374.92|9374.92|9374.74|9374.74|0
1646654930000|2022-03-07 12:08:50|9375.04|9375.04|9374.74|9374.74|9375.04|9375.04|9374.74|9374.74|0
1646654940000|2022-03-07 12:09:00|9374.95|9374.95|9374.69|9374.69|9374.99|9374.99|9374.56|9374.56|0
1646654950000|2022-03-07 12:09:10|9374.13|9374.13|9374.13|9374.13|9374.13|9374.13|9374.13|9374.13|0
1646654960000|2022-03-07 12:09:20|9373.01|9373.01|9368.98|9368.98|9373.01|9373.01|9368.98|9368.98|0
1646654970000|2022-03-07 12:09:30|9369.63|9369.63|9370.09|9370.09|9370.09|9370.09|9369.41|9369.41|0
1646654980000|2022-03-07 12:09:40|9369.3|9369.3|9362.87|9362.87|9369.3|9369.3|9362.87|9362.87|0
1646654990000|2022-03-07 12:09:50|9362.34|9362.34|9360.74|9360.74|9362.34|9362.34|9360.47|9360.47|0
1646655000000|2022-03-07 12:10:00|9362.32|9362.32|9361.07|9361.07|9362.32|9362.32|9360.99|9360.99|0
1646655010000|2022-03-07 12:10:10|9360.63|9360.63|9361.46|9361.46|9361.46|9361.46|9360.12|9360.12|0
1646655020000|2022-03-07 12:10:20|9360.58|9360.58|9360.81|9360.81|9361.02|9361.02|9360.58|9360.58|0
1646655040000|2022-03-07 12:10:40|9360.55|9360.55|9359.81|9359.81|9360.55|9360.55|9359.81|9359.81|0
1646655050000|2022-03-07 12:10:50|9360.04|9360.04|9360.31|9360.31|9360.31|9360.31|9360.04|9360.04|0
1646655060000|2022-03-07 12:11:00|9360.56|9360.56|9360.36|9360.36|9360.56|9360.56|9360.36|9360.36|0
1646655070000|2022-03-07 12:11:10|9360.6|9360.6|9361.31|9361.31|9361.31|9361.31|9360.6|9360.6|0
1646655090000|2022-03-07 12:11:30|9360.85|9360.85|9360.05|9360.05|9361.81|9361.81|9358.48|9358.48|0
1646655100000|2022-03-07 12:11:40|9359.86|9359.86|9360.3|9360.3|9360.3|9360.3|9359.19|9359.19|0
1646655110000|2022-03-07 12:11:50|9360.41|9360.41|9360.62|9360.62|9360.62|9360.62|9360.41|9360.41|0
1646655130000|2022-03-07 12:12:10|9360.53|9360.53|9361.68|9361.68|9361.85|9361.85|9360.53|9360.53|0
1646655140000|2022-03-07 12:12:20|9362.47|9362.47|9365.26|9365.26|9365.49|9365.49|9362.47|9362.47|0
1646655150000|2022-03-07 12:12:30|9364.97|9364.97|9363.33|9363.33|9364.97|9364.97|9363.33|9363.33|0
1646655160000|2022-03-07 12:12:40|9363.44|9363.44|9365.02|9365.02|9365.02|9365.02|9363.44|9363.44|0
1646655170000|2022-03-07 12:12:50|9366.09|9366.09|9371|9371|9371|9371|9366.09|9366.09|0
1646655180000|2022-03-07 12:13:00|9370.75|9370.75|9372.59|9372.59|9373.37|9373.37|9369.86|9369.86|0
1646655190000|2022-03-07 12:13:10|9372.66|9372.66|9370.1|9370.1|9372.94|9372.94|9370.1|9370.1|0
1646655200000|2022-03-07 12:13:20|9370|9370|9362.94|9362.94|9370|9370|9362.94|9362.94|0
1646655210000|2022-03-07 12:13:30|9363.07|9363.07|9362.94|9362.94|9363.07|9363.07|9362.71|9362.71|0
1646655220000|2022-03-07 12:13:40|9363.04|9363.04|9363.04|9363.04|9363.04|9363.04|9363.04|9363.04|0
1646655230000|2022-03-07 12:13:50|9362.81|9362.81|9362.81|9362.81|9362.81|9362.81|9362.81|9362.81|0
1646655240000|2022-03-07 12:14:00|9362.97|9362.97|9363.22|9363.22|9363.22|9363.22|9362.97|9362.97|0
1646655250000|2022-03-07 12:14:10|9363.36|9363.36|9363.36|9363.36|9363.36|9363.36|9363.36|9363.36|0
1646655260000|2022-03-07 12:14:20|9363.14|9363.14|9365.46|9365.46|9365.46|9365.46|9361.82|9361.82|0
1646655270000|2022-03-07 12:14:30|9365.53|9365.53|9365.79|9365.79|9365.79|9365.79|9365.33|9365.33|0
1646655280000|2022-03-07 12:14:40|9366.29|9366.29|9367.32|9367.32|9367.32|9367.32|9366.29|9366.29|0
1646655290000|2022-03-07 12:14:50|9367.92|9367.92|9370.72|9370.72|9370.72|9370.72|9367.92|9367.92|0
1646655300000|2022-03-07 12:15:00|9370.83|9370.83|9376.83|9376.83|9376.83|9376.83|9370.83|9370.83|0
1646655310000|2022-03-07 12:15:10|9377.06|9377.06|9386.92|9386.92|9388.77|9388.77|9377.06|9377.06|0
1646655320000|2022-03-07 12:15:20|9386.04|9386.04|9383.23|9383.23|9387.21|9387.21|9383.23|9383.23|0
1646655330000|2022-03-07 12:15:30|9383.04|9383.04|9379.87|9379.87|9383.04|9383.04|9379.87|9379.87|0
1646655340000|2022-03-07 12:15:40|9380.61|9380.61|9380.79|9380.79|9380.79|9380.79|9380.61|9380.61|0
1646655360000|2022-03-07 12:16:00|9380.61|9380.61|9373.81|9373.81|9380.61|9380.61|9373.81|9373.81|0
1646655370000|2022-03-07 12:16:10|9373.98|9373.98|9370.73|9370.73|9373.98|9373.98|9370.73|9370.73|0
1646655380000|2022-03-07 12:16:20|9371.52|9371.52|9371.19|9371.19|9371.52|9371.52|9371.19|9371.19|0
1646655390000|2022-03-07 12:16:30|9371.98|9371.98|9372.82|9372.82|9372.93|9372.93|9371.98|9371.98|0
1646655400000|2022-03-07 12:16:40|9373.46|9373.46|9373.68|9373.68|9374.13|9374.13|9373.25|9373.25|0
1646655410000|2022-03-07 12:16:50|9374.12|9374.12|9374.24|9374.24|9374.24|9374.24|9374.12|9374.12|0
1646655420000|2022-03-07 12:17:00|9374.73|9374.73|9376.9|9376.9|9376.95|9376.95|9374.73|9374.73|0
1646655430000|2022-03-07 12:17:10|9377.12|9377.12|9374.93|9374.93|9377.77|9377.77|9374.7|9374.7|0
1646655440000|2022-03-07 12:17:20|9374.56|9374.56|9374.78|9374.78|9375|9375|9374.56|9374.56|0
1646655450000|2022-03-07 12:17:30|9375.19|9375.19|9376.5|9376.5|9377.65|9377.65|9375.19|9375.19|0
1646655460000|2022-03-07 12:17:40|9376.62|9376.62|9377.75|9377.75|9377.94|9377.94|9376.28|9376.28|0
1646655470000|2022-03-07 12:17:50|9377.83|9377.83|9385.37|9385.37|9385.37|9385.37|9377.83|9377.83|0
1646655480000|2022-03-07 12:18:00|9386.53|9386.53|9388.41|9388.41|9388.41|9388.41|9386.53|9386.53|0
1646655490000|2022-03-07 12:18:10|9388.5|9388.5|9389.51|9389.51|9391.1|9391.1|9388.5|9388.5|0
1646655500000|2022-03-07 12:18:20|9389.94|9389.94|9388.92|9388.92|9389.94|9389.94|9388.92|9388.92|0
1646655510000|2022-03-07 12:18:30|9388.79|9388.79|9389.31|9389.31|9389.74|9389.74|9388.67|9388.67|0
1646655520000|2022-03-07 12:18:40|9387.72|9387.72|9387.72|9387.72|9387.72|9387.72|9387.72|9387.72|0
1646655530000|2022-03-07 12:18:50|9387.86|9387.86|9389.11|9389.11|9389.11|9389.11|9387.86|9387.86|0
1646655540000|2022-03-07 12:19:00|9389.56|9389.56|9392.84|9392.84|9392.84|9392.84|9389.56|9389.56|0
1646655550000|2022-03-07 12:19:10|9393.23|9393.23|9395.55|9395.55|9395.55|9395.55|9393.23|9393.23|0
1646655560000|2022-03-07 12:19:20|9395.64|9395.64|9396.27|9396.27|9396.27|9396.27|9395.64|9395.64|0
1646655570000|2022-03-07 12:19:30|9396.29|9396.29|9398.26|9398.26|9398.26|9398.26|9396.29|9396.29|0
1646655580000|2022-03-07 12:19:40|9398.72|9398.72|9406.6|9406.6|9406.6|9406.6|9398.72|9398.72|0
1646655590000|2022-03-07 12:19:50|9406.79|9406.79|9409.33|9409.33|9410.41|9410.41|9406.79|9406.79|0
1646655600000|2022-03-07 12:20:00|9409.42|9409.42|9408.15|9408.15|9410.16|9410.16|9406.12|9406.12|0
1646655610000|2022-03-07 12:20:10|9408.94|9408.94|9408.94|9408.94|9408.94|9408.94|9408.94|9408.94|0
1646655620000|2022-03-07 12:20:20|9409.17|9409.17|9411.56|9411.56|9411.56|9411.56|9409.17|9409.17|0
1646655630000|2022-03-07 12:20:30|9411.78|9411.78|9411.78|9411.78|9411.78|9411.78|9411.78|9411.78|0
1646655640000|2022-03-07 12:20:40|9412.03|9412.03|9414.19|9414.19|9414.19|9414.19|9411.24|9411.24|0
1646655650000|2022-03-07 12:20:50|9414.4|9414.4|9417.12|9417.12|9417.12|9417.12|9414.4|9414.4|0
1646655660000|2022-03-07 12:21:00|9417.36|9417.36|9419.41|9419.41|9419.41|9419.41|9417.36|9417.36|0
1646655670000|2022-03-07 12:21:10|9420.16|9420.16|9420.49|9420.49|9421.28|9421.28|9420.16|9420.16|0
1646655680000|2022-03-07 12:21:20|9420.72|9420.72|9420.49|9420.49|9420.72|9420.72|9420.49|9420.49|0
1646655690000|2022-03-07 12:21:30|9420.72|9420.72|9420.24|9420.24|9420.72|9420.72|9419.13|9419.13|0
1646655700000|2022-03-07 12:21:40|9419.93|9419.93|9420.72|9420.72|9420.72|9420.72|9419.93|9419.93|0
1646655710000|2022-03-07 12:21:50|9419.93|9419.93|9414.67|9414.67|9419.93|9419.93|9414.54|9414.54|0
1646655720000|2022-03-07 12:22:00|9413.09|9413.09|9407.1|9407.1|9414.14|9414.14|9407.1|9407.1|0
1646655730000|2022-03-07 12:22:10|9406.85|9406.85|9407.59|9407.59|9407.59|9407.59|9405.55|9405.55|0
1646655740000|2022-03-07 12:22:20|9408.2|9408.2|9411.71|9411.71|9411.71|9411.71|9408.2|9408.2|0
1646655750000|2022-03-07 12:22:30|9412.15|9412.15|9410.59|9410.59|9412.15|9412.15|9410.35|9410.35|0
1646655760000|2022-03-07 12:22:40|9409.36|9409.36|9411.31|9411.31|9411.31|9411.31|9408.16|9408.16|0
1646655770000|2022-03-07 12:22:50|9411.7|9411.7|9410.77|9410.77|9411.7|9411.7|9410.12|9410.12|0
1646655780000|2022-03-07 12:23:00|9411.07|9411.07|9410.05|9410.05|9411.37|9411.37|9410.05|9410.05|0
1646655790000|2022-03-07 12:23:10|9410.29|9410.29|9415.04|9415.04|9415.04|9415.04|9410.29|9410.29|0
1646655800000|2022-03-07 12:23:20|9415.19|9415.19|9420.76|9420.76|9420.76|9420.76|9415.19|9415.19|0
1646655810000|2022-03-07 12:23:30|9420.87|9420.87|9422.11|9422.11|9422.42|9422.42|9420.65|9420.65|0
1646655820000|2022-03-07 12:23:40|9422.99|9422.99|9424.4|9424.4|9426.18|9426.18|9422.99|9422.99|0
1646655830000|2022-03-07 12:23:50|9423.96|9423.96|9422.43|9422.43|9423.96|9423.96|9422.43|9422.43|0
1646655840000|2022-03-07 12:24:00|9420.85|9420.85|9421.14|9421.14|9421.51|9421.51|9420.85|9420.85|0
1646655850000|2022-03-07 12:24:10|9421.44|9421.44|9420.09|9420.09|9421.81|9421.81|9420.09|9420.09|0
1646655860000|2022-03-07 12:24:20|9420.35|9420.35|9422.67|9422.67|9422.67|9422.67|9420.35|9420.35|0
1646655870000|2022-03-07 12:24:30|9423.46|9423.46|9423.6|9423.6|9423.6|9423.6|9423.46|9423.46|0
1646655880000|2022-03-07 12:24:40|9423.78|9423.78|9424.37|9424.37|9424.37|9424.37|9423.34|9423.34|0
1646655890000|2022-03-07 12:24:50|9423.58|9423.58|9425.01|9425.01|9425.01|9425.01|9422.9|9422.9|0
1646655900000|2022-03-07 12:25:00|9425.64|9425.64|9427.45|9427.45|9427.45|9427.45|9425.64|9425.64|0
1646655910000|2022-03-07 12:25:10|9427.13|9427.13|9427.57|9427.57|9427.57|9427.57|9427.13|9427.13|0
1646655920000|2022-03-07 12:25:20|9427.8|9427.8|9427.9|9427.9|9428.55|9428.55|9427.8|9427.8|0
1646655940000|2022-03-07 12:25:40|9428.76|9428.76|9428.99|9428.99|9428.99|9428.99|9428.76|9428.76|0
1646655950000|2022-03-07 12:25:50|9429.68|9429.68|9429.91|9429.91|9429.91|9429.91|9429.68|9429.68|0
1646655960000|2022-03-07 12:26:00|9430.63|9430.63|9431.78|9431.78|9432.09|9432.09|9430.63|9430.63|0
1646655970000|2022-03-07 12:26:10|9432.01|9432.01|9431.28|9431.28|9432.01|9432.01|9431.28|9431.28|0
1646655980000|2022-03-07 12:26:20|9430.8|9430.8|9427.44|9427.44|9430.8|9430.8|9426.6|9426.6|0
1646655990000|2022-03-07 12:26:30|9427.58|9427.58|9425.87|9425.87|9428.57|9428.57|9425.87|9425.87|0
1646656000000|2022-03-07 12:26:40|9425.44|9425.44|9416.67|9416.67|9425.44|9425.44|9416.37|9416.37|0
1646656010000|2022-03-07 12:26:50|9416.37|9416.37|9413.54|9413.54|9416.37|9416.37|9413.54|9413.54|0
1646656020000|2022-03-07 12:27:00|9413.16|9413.16|9409.13|9409.13|9413.16|9413.16|9408.93|9408.93|0
1646656030000|2022-03-07 12:27:10|9409.35|9409.35|9408.79|9408.79|9409.35|9409.35|9408.79|9408.79|0
1646656040000|2022-03-07 12:27:20|9409.58|9409.58|9411.69|9411.69|9411.69|9411.69|9409.58|9409.58|0
1646656050000|2022-03-07 12:27:30|9412.32|9412.32|9412.32|9412.32|9412.32|9412.32|9412.32|9412.32|0
1646656060000|2022-03-07 12:27:40|9412.08|9412.08|9412.08|9412.08|9412.08|9412.08|9412.08|9412.08|0
1646656070000|2022-03-07 12:27:50|9412.8|9412.8|9412.66|9412.66|9413.21|9413.21|9412.43|9412.43|0
1646656080000|2022-03-07 12:28:00|9413.26|9413.26|9412.05|9412.05|9413.26|9413.26|9412.05|9412.05|0
1646656090000|2022-03-07 12:28:10|9412.49|9412.49|9413.75|9413.75|9413.75|9413.75|9412.49|9412.49|0
1646656100000|2022-03-07 12:28:20|9414.54|9414.54|9414.84|9414.84|9415.78|9415.78|9414.54|9414.54|0
1646656110000|2022-03-07 12:28:30|9415.47|9415.47|9415.47|9415.47|9415.47|9415.47|9415.47|9415.47|0
1646656120000|2022-03-07 12:28:40|9415.84|9415.84|9423.5|9423.5|9423.73|9423.73|9415.84|9415.84|0
1646656130000|2022-03-07 12:28:50|9424.73|9424.73|9426.49|9426.49|9427|9427|9424.73|9424.73|0
1646656140000|2022-03-07 12:29:00|9426.19|9426.19|9425.13|9425.13|9427.28|9427.28|9425.13|9425.13|0
1646656150000|2022-03-07 12:29:10|9424.68|9424.68|9424.54|9424.54|9424.68|9424.68|9424.54|9424.54|0
1646656160000|2022-03-07 12:29:20|9425.33|9425.33|9425.33|9425.33|9425.33|9425.33|9425.33|9425.33|0
1646656170000|2022-03-07 12:29:30|9424.54|9424.54|9425.64|9425.64|9425.64|9425.64|9424.54|9424.54|0
1646656180000|2022-03-07 12:29:40|9425.86|9425.86|9430.97|9430.97|9430.97|9430.97|9425.86|9425.86|0
1646656190000|2022-03-07 12:29:50|9431.76|9431.76|9432.62|9432.62|9432.62|9432.62|9431.76|9431.76|0
1646656200000|2022-03-07 12:30:00|9433.5|9433.5|9433.29|9433.29|9434.29|9434.29|9433.29|9433.29|0
1646656210000|2022-03-07 12:30:10|9432.83|9432.83|9432.05|9432.05|9432.83|9432.83|9431.62|9431.62|0
1646656220000|2022-03-07 12:30:20|9431.16|9431.16|9430.28|9430.28|9431.16|9431.16|9430.28|9430.28|0
1646656240000|2022-03-07 12:30:40|9429.85|9429.85|9429.38|9429.38|9429.85|9429.85|9428.59|9428.59|0
1646656250000|2022-03-07 12:30:50|9429.82|9429.82|9434.87|9434.87|9434.87|9434.87|9429.82|9429.82|0
1646656260000|2022-03-07 12:31:00|9434.94|9434.94|9436.05|9436.05|9436.05|9436.05|9434.94|9434.94|0
1646656270000|2022-03-07 12:31:10|9436.33|9436.33|9436.5|9436.5|9436.96|9436.96|9436.33|9436.33|0
1646656280000|2022-03-07 12:31:20|9436.68|9436.68|9436.13|9436.13|9436.76|9436.76|9436.13|9436.13|0
1646656290000|2022-03-07 12:31:30|9436.5|9436.5|9439.06|9439.06|9439.06|9439.06|9436.5|9436.5|0
1646656300000|2022-03-07 12:31:40|9438.88|9438.88|9437.63|9437.63|9438.88|9438.88|9437.63|9437.63|0
1646656310000|2022-03-07 12:31:50|9437.41|9437.41|9437.55|9437.55|9437.55|9437.55|9437.41|9437.41|0
1646656320000|2022-03-07 12:32:00|9437.28|9437.28|9439.94|9439.94|9439.94|9439.94|9437.28|9437.28|0
1646656330000|2022-03-07 12:32:10|9440.83|9440.83|9442.42|9442.42|9442.42|9442.42|9440.83|9440.83|0
1646656340000|2022-03-07 12:32:20|9442.59|9442.59|9442.7|9442.7|9442.7|9442.7|9442.44|9442.44|0
1646656350000|2022-03-07 12:32:30|9442.8|9442.8|9444.68|9444.68|9446.14|9446.14|9442.8|9442.8|0
1646656360000|2022-03-07 12:32:40|9443.89|9443.89|9444.68|9444.68|9444.68|9444.68|9443.7|9443.7|0
1646656370000|2022-03-07 12:32:50|9445.11|9445.11|9445|9445|9445.11|9445.11|9445|9445|0
1646656380000|2022-03-07 12:33:00|9445.16|9445.16|9446.74|9446.74|9446.74|9446.74|9445.16|9445.16|0
1646656390000|2022-03-07 12:33:10|9445.95|9445.95|9445.63|9445.63|9446.17|9446.17|9445.27|9445.27|0
1646656400000|2022-03-07 12:33:20|9445.19|9445.19|9441.78|9441.78|9445.19|9445.19|9441.78|9441.78|0
1646656410000|2022-03-07 12:33:30|9441.56|9441.56|9439.24|9439.24|9441.81|9441.81|9439.24|9439.24|0
1646656420000|2022-03-07 12:33:40|9440.54|9440.54|9440.59|9440.59|9440.59|9440.59|9439.43|9439.43|0
1646656430000|2022-03-07 12:33:50|9441.28|9441.28|9442.52|9442.52|9442.52|9442.52|9441.28|9441.28|0
1646656440000|2022-03-07 12:34:00|9443.84|9443.84|9443.14|9443.14|9443.84|9443.84|9442.66|9442.66|0
1646656450000|2022-03-07 12:34:10|9443.51|9443.51|9447.39|9447.39|9447.39|9447.39|9443.43|9443.43|0
1646656460000|2022-03-07 12:34:20|9447.82|9447.82|9448.51|9448.51|9448.51|9448.51|9447.63|9447.63|0
1646656470000|2022-03-07 12:34:30|9449.4|9449.4|9450.58|9450.58|9450.76|9450.76|9449.4|9449.4|0
1646656480000|2022-03-07 12:34:40|9450.47|9450.47|9446.84|9446.84|9450.47|9450.47|9446.84|9446.84|0
1646656490000|2022-03-07 12:34:50|9446.09|9446.09|9446.23|9446.23|9446.23|9446.23|9445.51|9445.51|0
1646656500000|2022-03-07 12:35:00|9447.02|9447.02|9447.74|9447.74|9448.04|9448.04|9446.91|9446.91|0
1646656510000|2022-03-07 12:35:10|9448.81|9448.81|9448.68|9448.68|9448.81|9448.81|9448.68|9448.68|0
1646656520000|2022-03-07 12:35:20|9447.61|9447.61|9448.46|9448.46|9448.46|9448.46|9446.87|9446.87|0
1646656530000|2022-03-07 12:35:30|9449.25|9449.25|9450.41|9450.41|9450.41|9450.41|9449.25|9449.25|0
1646656540000|2022-03-07 12:35:40|9449.97|9449.97|9449.97|9449.97|9449.97|9449.97|9449.97|9449.97|0
1646656550000|2022-03-07 12:35:50|9449.33|9449.33|9448.58|9448.58|9449.33|9449.33|9448.58|9448.58|0
1646656560000|2022-03-07 12:36:00|9448.28|9448.28|9448.05|9448.05|9448.51|9448.51|9448.05|9448.05|0
1646656570000|2022-03-07 12:36:10|9448.27|9448.27|9448.92|9448.92|9448.92|9448.92|9448.27|9448.27|0
1646656580000|2022-03-07 12:36:20|9449.8|9449.8|9449.05|9449.05|9450.01|9450.01|9447.58|9447.58|0
1646656590000|2022-03-07 12:36:30|9449.51|9449.51|9450.63|9450.63|9450.63|9450.63|9449.51|9449.51|0
1646656600000|2022-03-07 12:36:40|9451.27|9451.27|9452.72|9452.72|9452.72|9452.72|9451.27|9451.27|0
1646656610000|2022-03-07 12:36:50|9453.02|9453.02|9453.64|9453.64|9453.64|9453.64|9453.02|9453.02|0
1646656620000|2022-03-07 12:37:00|9453.98|9453.98|9452.83|9452.83|9453.98|9453.98|9452.83|9452.83|0
1646656630000|2022-03-07 12:37:10|9454.08|9454.08|9454.77|9454.77|9454.77|9454.77|9454.08|9454.08|0
1646656640000|2022-03-07 12:37:20|9455|9455|9457.79|9457.79|9457.79|9457.79|9455|9455|0
1646656650000|2022-03-07 12:37:30|9457.49|9457.49|9457.46|9457.46|9457.67|9457.67|9457.46|9457.46|0
1646656670000|2022-03-07 12:37:50|9457.67|9457.67|9458.44|9458.44|9458.44|9458.44|9457.46|9457.46|0
1646656680000|2022-03-07 12:38:00|9458.75|9458.75|9458.48|9458.48|9458.75|9458.75|9457.57|9457.57|0
1646656690000|2022-03-07 12:38:10|9459.17|9459.17|9459.06|9459.06|9459.17|9459.17|9459.06|9459.06|0
1646656700000|2022-03-07 12:38:20|9458.43|9458.43|9456.14|9456.14|9458.43|9458.43|9456.14|9456.14|0
1646656710000|2022-03-07 12:38:30|9455.95|9455.95|9456.39|9456.39|9456.39|9456.39|9455.95|9455.95|0
1646656720000|2022-03-07 12:38:40|9456.82|9456.82|9457.36|9457.36|9457.36|9457.36|9456.82|9456.82|0
1646656730000|2022-03-07 12:38:50|9457.8|9457.8|9462.47|9462.47|9464.24|9464.24|9457.37|9457.37|0
1646656740000|2022-03-07 12:39:00|9462.03|9462.03|9464.37|9464.37|9465.29|9465.29|9462.03|9462.03|0
1646656750000|2022-03-07 12:39:10|9464.02|9464.02|9463.27|9463.27|9464.45|9464.45|9463.27|9463.27|0
1646656760000|2022-03-07 12:39:20|9462.73|9462.73|9463.24|9463.24|9463.24|9463.24|9462.73|9462.73|0
1646656770000|2022-03-07 12:39:30|9463.31|9463.31|9463.3|9463.3|9463.99|9463.99|9463.3|9463.3|0
1646656780000|2022-03-07 12:39:40|9462.51|9462.51|9462.45|9462.45|9462.62|9462.62|9461.56|9461.56|0
1646656790000|2022-03-07 12:39:50|9463.32|9463.32|9461.69|9461.69|9463.98|9463.98|9461.69|9461.69|0
1646656800000|2022-03-07 12:40:00|9461.56|9461.56|9460.84|9460.84|9461.69|9461.69|9460.48|9460.48|0
1646656810000|2022-03-07 12:40:10|9460.41|9460.41|9461.86|9461.86|9461.86|9461.86|9459.45|9459.45|0
1646656820000|2022-03-07 12:40:20|9462.17|9462.17|9467.53|9467.53|9468.24|9468.24|9462.17|9462.17|0
1646656830000|2022-03-07 12:40:30|9468.55|9468.55|9468.83|9468.83|9469.27|9469.27|9468.55|9468.55|0
1646656840000|2022-03-07 12:40:40|9469.06|9469.06|9470.22|9470.22|9470.22|9470.22|9469.06|9469.06|0
1646656850000|2022-03-07 12:40:50|9470.52|9470.52|9471.2|9471.2|9471.2|9471.2|9470.52|9470.52|0
1646656860000|2022-03-07 12:41:00|9471.36|9471.36|9478.17|9478.17|9478.17|9478.17|9471.36|9471.36|0
1646656870000|2022-03-07 12:41:10|9479.75|9479.75|9481.95|9481.95|9481.95|9481.95|9479.75|9479.75|0
1646656880000|2022-03-07 12:41:20|9482.41|9482.41|9482.94|9482.94|9482.94|9482.94|9482.41|9482.41|0
1646656890000|2022-03-07 12:41:30|9483.84|9483.84|9482.65|9482.65|9483.84|9483.84|9482.22|9482.22|0
1646656900000|2022-03-07 12:41:40|9484.26|9484.26|9484.26|9484.26|9484.26|9484.26|9484.26|9484.26|0
1646656910000|2022-03-07 12:41:50|9484.53|9484.53|9484.53|9484.53|9484.53|9484.53|9484.53|9484.53|0
1646656920000|2022-03-07 12:42:00|9483.99|9483.99|9482.52|9482.52|9483.99|9483.99|9482.25|9482.25|0
1646656930000|2022-03-07 12:42:10|9482.41|9482.41|9482.1|9482.1|9482.41|9482.41|9482.1|9482.1|0
1646656940000|2022-03-07 12:42:20|9481.78|9481.78|9481.78|9481.78|9481.78|9481.78|9481.78|9481.78|0
1646656950000|2022-03-07 12:42:30|9482.02|9482.02|9482.02|9482.02|9482.02|9482.02|9482.02|9482.02|0
1646656960000|2022-03-07 12:42:40|9482.73|9482.73|9482.73|9482.73|9482.73|9482.73|9482.73|9482.73|0
1646656970000|2022-03-07 12:42:50|9482.87|9482.87|9483.11|9483.11|9483.3|9483.3|9482.66|9482.66|0
1646656980000|2022-03-07 12:43:00|9482.84|9482.84|9485.21|9485.21|9485.21|9485.21|9482.84|9482.84|0
1646656990000|2022-03-07 12:43:10|9484.52|9484.52|9483.73|9483.73|9484.52|9484.52|9483.73|9483.73|0
1646657000000|2022-03-07 12:43:20|9484.47|9484.47|9484.8|9484.8|9484.8|9484.8|9484.26|9484.26|0
1646657010000|2022-03-07 12:43:30|9484.37|9484.37|9484.37|9484.37|9484.37|9484.37|9484.37|9484.37|0
1646657020000|2022-03-07 12:43:40|9484.15|9484.15|9484.76|9484.76|9484.76|9484.76|9484.15|9484.15|0
1646657030000|2022-03-07 12:43:50|9484.84|9484.84|9484.84|9484.84|9484.84|9484.84|9484.84|9484.84|0
1646657040000|2022-03-07 12:44:00|9486.6|9486.6|9487.71|9487.71|9487.71|9487.71|9486.6|9486.6|0
1646657050000|2022-03-07 12:44:10|9488.08|9488.08|9489.85|9489.85|9489.85|9489.85|9488.08|9488.08|0
1646657060000|2022-03-07 12:44:20|9490.28|9490.28|9491.49|9491.49|9491.95|9491.95|9490.28|9490.28|0
1646657070000|2022-03-07 12:44:30|9491.7|9491.7|9492.42|9492.42|9492.42|9492.42|9491.49|9491.49|0
1646657080000|2022-03-07 12:44:40|9491.99|9491.99|9495.46|9495.46|9495.46|9495.46|9491.99|9491.99|0
1646657090000|2022-03-07 12:44:50|9495.54|9495.54|9498.97|9498.97|9499.19|9499.19|9495.54|9495.54|0
1646657100000|2022-03-07 12:45:00|9499.19|9499.19|9500.92|9500.92|9500.97|9500.97|9499.19|9499.19|0
1646657110000|2022-03-07 12:45:10|9500.99|9500.99|9506.32|9506.32|9506.76|9506.76|9500.73|9500.73|0
1646657120000|2022-03-07 12:45:20|9506.6|9506.6|9507.67|9507.67|9507.67|9507.67|9506.6|9506.6|0
1646657130000|2022-03-07 12:45:30|9509.44|9509.44|9508.03|9508.03|9509.44|9509.44|9507.67|9507.67|0
1646657140000|2022-03-07 12:45:40|9507.86|9507.86|9503.64|9503.64|9507.86|9507.86|9503.32|9503.32|0
1646657150000|2022-03-07 12:45:50|9503.44|9503.44|9499.16|9499.16|9503.66|9503.66|9499.16|9499.16|0
1646657160000|2022-03-07 12:46:00|9499.02|9499.02|9496.16|9496.16|9499.34|9499.34|9496.03|9496.03|0
1646657170000|2022-03-07 12:46:10|9495.94|9495.94|9495.51|9495.51|9495.94|9495.94|9495.51|9495.51|0
1646657180000|2022-03-07 12:46:20|9494.8|9494.8|9495.03|9495.03|9495.03|9495.03|9494.8|9494.8|0
1646657190000|2022-03-07 12:46:30|9494.94|9494.94|9492.72|9492.72|9494.94|9494.94|9491.14|9491.14|0
1646657200000|2022-03-07 12:46:40|9492.58|9492.58|9484.49|9484.49|9492.71|9492.71|9483.88|9483.88|0
1646657210000|2022-03-07 12:46:50|9484.31|9484.31|9484.31|9484.31|9484.31|9484.31|9484.31|9484.31|0
1646657220000|2022-03-07 12:47:00|9484.13|9484.13|9481.77|9481.77|9484.13|9484.13|9481.77|9481.77|0
1646657230000|2022-03-07 12:47:10|9480.67|9480.67|9473.54|9473.54|9480.67|9480.67|9473.54|9473.54|0
1646657240000|2022-03-07 12:47:20|9473.33|9473.33|9469.86|9469.86|9473.33|9473.33|9469.86|9469.86|0
1646657250000|2022-03-07 12:47:30|9469.17|9469.17|9469.17|9469.17|9469.17|9469.17|9469.17|9469.17|0
1646657260000|2022-03-07 12:47:40|9469.4|9469.4|9469.4|9469.4|9469.4|9469.4|9469.4|9469.4|0
1646657270000|2022-03-07 12:47:50|9470.04|9470.04|9471.42|9471.42|9471.42|9471.42|9470.04|9470.04|0
1646657280000|2022-03-07 12:48:00|9471.85|9471.85|9475.29|9475.29|9475.29|9475.29|9471.85|9471.85|0
1646657290000|2022-03-07 12:48:10|9475.59|9475.59|9477.7|9477.7|9477.7|9477.7|9474.98|9474.98|0
1646657300000|2022-03-07 12:48:20|9477.88|9477.88|9479.88|9479.88|9479.88|9479.88|9477.86|9477.86|0
1646657320000|2022-03-07 12:48:40|9480.52|9480.52|9480.78|9480.78|9480.78|9480.78|9480.06|9480.06|0
1646657340000|2022-03-07 12:49:00|9482.36|9482.36|9482.59|9482.59|9482.59|9482.59|9482.36|9482.36|0
1646657360000|2022-03-07 12:49:20|9482.41|9482.41|9482.85|9482.85|9482.85|9482.85|9482.41|9482.41|0
1646657370000|2022-03-07 12:49:30|9482.96|9482.96|9483.11|9483.11|9483.11|9483.11|9482.96|9482.96|0
1646657380000|2022-03-07 12:49:40|9482.93|9482.93|9481.36|9481.36|9482.93|9482.93|9481.36|9481.36|0
1646657390000|2022-03-07 12:49:50|9481.19|9481.19|9476.39|9476.39|9481.19|9481.19|9476.39|9476.39|0
1646657400000|2022-03-07 12:50:00|9476.18|9476.18|9473.89|9473.89|9476.18|9476.18|9473.89|9473.89|0
1646657410000|2022-03-07 12:50:10|9474.26|9474.26|9474.69|9474.69|9474.69|9474.69|9474.26|9474.26|0
1646657420000|2022-03-07 12:50:20|9475.84|9475.84|9476.07|9476.07|9476.07|9476.07|9475.84|9475.84|0
1646657430000|2022-03-07 12:50:30|9476.53|9476.53|9475.56|9475.56|9476.53|9476.53|9475.56|9475.56|0
1646657440000|2022-03-07 12:50:40|9475.25|9475.25|9474.82|9474.82|9475.25|9475.25|9474.82|9474.82|0
1646657450000|2022-03-07 12:50:50|9475.25|9475.25|9480.52|9480.52|9480.52|9480.52|9475.25|9475.25|0
1646657460000|2022-03-07 12:51:00|9480.72|9480.72|9483.73|9483.73|9483.73|9483.73|9480.72|9480.72|0
1646657470000|2022-03-07 12:51:10|9483.93|9483.93|9484.44|9484.44|9484.44|9484.44|9483.37|9483.37|0
1646657480000|2022-03-07 12:51:20|9484.22|9484.22|9484|9484|9484.22|9484.22|9484|9484|0
1646657490000|2022-03-07 12:51:30|9485.33|9485.33|9486.67|9486.67|9486.67|9486.67|9485.33|9485.33|0
1646657500000|2022-03-07 12:51:40|9487.11|9487.11|9488.43|9488.43|9488.43|9488.43|9487.11|9487.11|0
1646657510000|2022-03-07 12:51:50|9487.74|9487.74|9488.04|9488.04|9488.48|9488.48|9487.74|9487.74|0
1646657520000|2022-03-07 12:52:00|9487.92|9487.92|9488.01|9488.01|9488.12|9488.12|9487.92|9487.92|0
1646657530000|2022-03-07 12:52:10|9488.12|9488.12|9489.46|9489.46|9489.46|9489.46|9488.12|9488.12|0
1646657540000|2022-03-07 12:52:20|9489.9|9489.9|9491.43|9491.43|9491.43|9491.43|9489.9|9489.9|0
1646657550000|2022-03-07 12:52:30|9491.84|9491.84|9492.02|9492.02|9493.25|9493.25|9491.84|9491.84|0
1646657570000|2022-03-07 12:52:50|9492.56|9492.56|9485.63|9485.63|9492.56|9492.56|9485.63|9485.63|0
1646657580000|2022-03-07 12:53:00|9485.17|9485.17|9484.29|9484.29|9485.17|9485.17|9484.29|9484.29|0
1646657590000|2022-03-07 12:53:10|9485.87|9485.87|9484.65|9484.65|9485.87|9485.87|9484.35|9484.35|0
1646657600000|2022-03-07 12:53:20|9484.95|9484.95|9485.99|9485.99|9485.99|9485.99|9484.95|9484.95|0
1646657610000|2022-03-07 12:53:30|9487.39|9487.39|9496.76|9496.76|9496.76|9496.76|9487.39|9487.39|0
1646657620000|2022-03-07 12:53:40|9497.41|9497.41|9498.96|9498.96|9499.3|9499.3|9497.41|9497.41|0
1646657630000|2022-03-07 12:53:50|9499.39|9499.39|9500.42|9500.42|9500.42|9500.42|9499.28|9499.28|0
1646657640000|2022-03-07 12:54:00|9500.78|9500.78|9499.85|9499.85|9500.78|9500.78|9499.85|9499.85|0
1646657650000|2022-03-07 12:54:10|9499.32|9499.32|9498.56|9498.56|9499.32|9499.32|9498.56|9498.56|0
1646657660000|2022-03-07 12:54:20|9500.33|9500.33|9500.73|9500.73|9501.06|9501.06|9499.96|9499.96|0
1646657670000|2022-03-07 12:54:30|9500.29|9500.29|9500.85|9500.85|9500.85|9500.85|9500.07|9500.07|0
1646657680000|2022-03-07 12:54:40|9502.01|9502.01|9502.01|9502.01|9502.01|9502.01|9502.01|9502.01|0
1646657690000|2022-03-07 12:54:50|9502.32|9502.32|9502.93|9502.93|9502.93|9502.93|9502.32|9502.32|0
1646657700000|2022-03-07 12:55:00|9503.42|9503.42|9505.9|9505.9|9505.9|9505.9|9503.42|9503.42|0
1646657710000|2022-03-07 12:55:10|9506.13|9506.13|9506.13|9506.13|9506.13|9506.13|9506.13|9506.13|0
1646657720000|2022-03-07 12:55:20|9506.67|9506.67|9506.44|9506.44|9506.67|9506.67|9506.44|9506.44|0
1646657730000|2022-03-07 12:55:30|9506.89|9506.89|9508.59|9508.59|9508.59|9508.59|9506.68|9506.68|0
1646657740000|2022-03-07 12:55:40|9508.72|9508.72|9517.15|9517.15|9517.15|9517.15|9508.72|9508.72|0
1646657750000|2022-03-07 12:55:50|9517.48|9517.48|9520.4|9520.4|9520.4|9520.4|9517.26|9517.26|0
1646657760000|2022-03-07 12:56:00|9521.19|9521.19|9521.39|9521.39|9522.97|9522.97|9520.69|9520.69|0
1646657770000|2022-03-07 12:56:10|9521.08|9521.08|9519.17|9519.17|9521.08|9521.08|9519.17|9519.17|0
1646657780000|2022-03-07 12:56:20|9519.33|9519.33|9527.2|9527.2|9527.2|9527.2|9519.33|9519.33|0
1646657790000|2022-03-07 12:56:30|9524.64|9524.64|9523.8|9523.8|9524.77|9524.77|9523.8|9523.8|0
1646657800000|2022-03-07 12:56:40|9524.03|9524.03|9526.41|9526.41|9527.35|9527.35|9524.03|9524.03|0
1646657810000|2022-03-07 12:56:50|9522.07|9522.07|9522.96|9522.96|9523.09|9523.09|9522.07|9522.07|0
1646657820000|2022-03-07 12:57:00|9521.41|9521.41|9521.64|9521.64|9521.64|9521.64|9521.41|9521.41|0
1646657830000|2022-03-07 12:57:10|9522.52|9522.52|9524.56|9524.56|9524.56|9524.56|9521.7|9521.7|0
1646657840000|2022-03-07 12:57:20|9527.61|9527.61|9531.88|9531.88|9533.87|9533.87|9527.61|9527.61|0
1646657850000|2022-03-07 12:57:30|9533.75|9533.75|9529.8|9529.8|9534.44|9534.44|9527.92|9527.92|0
1646657860000|2022-03-07 12:57:40|9530.43|9530.43|9528.4|9528.4|9530.43|9530.43|9528.4|9528.4|0
1646657870000|2022-03-07 12:57:50|9528.1|9528.1|9528.07|9528.07|9528.1|9528.1|9527.77|9527.77|0
1646657880000|2022-03-07 12:58:00|9525.37|9525.37|9524.33|9524.33|9528.37|9528.37|9524.33|9524.33|0
1646657890000|2022-03-07 12:58:10|9524.1|9524.1|9525.99|9525.99|9529.58|9529.58|9524.1|9524.1|0
1646657900000|2022-03-07 12:58:20|9525.43|9525.43|9525.43|9525.43|9525.43|9525.43|9525.43|9525.43|0
1646657910000|2022-03-07 12:58:30|9527.81|9527.81|9527.26|9527.26|9527.81|9527.81|9526.02|9526.02|0
1646657920000|2022-03-07 12:58:40|9525.61|9525.61|9520.85|9520.85|9525.61|9525.61|9520.85|9520.85|0
1646657930000|2022-03-07 12:58:50|9520.77|9520.77|9518.94|9518.94|9522.37|9522.37|9518.94|9518.94|0
1646657940000|2022-03-07 12:59:00|9519.22|9519.22|9520.28|9520.28|9522.92|9522.92|9519.05|9519.05|0
1646657950000|2022-03-07 12:59:10|9520.55|9520.55|9519.32|9519.32|9520.55|9520.55|9519.32|9519.32|0
1646657960000|2022-03-07 12:59:20|9520|9520|9518.85|9518.85|9521.66|9521.66|9518.64|9518.64|0
1646657970000|2022-03-07 12:59:30|9519.04|9519.04|9520.71|9520.71|9520.71|9520.71|9519.04|9519.04|0
1646657980000|2022-03-07 12:59:40|9520.46|9520.46|9522.2|9522.2|9522.2|9522.2|9519.62|9519.62|0
1646657990000|2022-03-07 12:59:50|9522.45|9522.45|9523.05|9523.05|9523.05|9523.05|9522.45|9522.45|0
1646658000000|2022-03-07 13:00:00|9523.99|9523.99|9536.9|9536.9|9536.9|9536.9|9523.99|9523.99|0
1646658010000|2022-03-07 13:00:10|9536.83|9536.83|9535.15|9535.15|9536.83|9536.83|9534.96|9534.96|0
1646658020000|2022-03-07 13:00:20|9535.02|9535.02|9535.02|9535.02|9535.02|9535.02|9535.02|9535.02|0
1646658030000|2022-03-07 13:00:30|9535.31|9535.31|9536.84|9536.84|9536.84|9536.84|9534.07|9534.07|0
1646658040000|2022-03-07 13:00:40|9537.54|9537.54|9541.17|9541.17|9541.17|9541.17|9537.54|9537.54|0
1646658050000|2022-03-07 13:00:50|9541.48|9541.48|9542.54|9542.54|9542.78|9542.78|9541.48|9541.48|0
1646658060000|2022-03-07 13:01:00|9542.64|9542.64|9544.73|9544.73|9545.88|9545.88|9542.64|9542.64|0
1646658070000|2022-03-07 13:01:10|9545.05|9545.05|9549|9549|9549|9549|9545.05|9545.05|0
1646658080000|2022-03-07 13:01:20|9548.57|9548.57|9548.41|9548.41|9548.57|9548.57|9548.26|9548.26|0
1646658090000|2022-03-07 13:01:30|9547.97|9547.97|9548.72|9548.72|9548.81|9548.81|9547.97|9547.97|0
1646658100000|2022-03-07 13:01:40|9548.86|9548.86|9548.38|9548.38|9548.86|9548.86|9548.38|9548.38|0
1646658110000|2022-03-07 13:01:50|9548.47|9548.47|9549.6|9549.6|9549.6|9549.6|9548.47|9548.47|0
1646658120000|2022-03-07 13:02:00|9549.84|9549.84|9551.96|9551.96|9551.96|9551.96|9549.84|9549.84|0
1646658130000|2022-03-07 13:02:10|9551.72|9551.72|9551.53|9551.53|9552.2|9552.2|9551.53|9551.53|0
1646658140000|2022-03-07 13:02:20|9550.84|9550.84|9551.1|9551.1|9551.1|9551.1|9550.84|9550.84|0
1646658150000|2022-03-07 13:02:30|9551.35|9551.35|9551.03|9551.03|9551.35|9551.35|9551.03|9551.03|0
1646658160000|2022-03-07 13:02:40|9550.24|9550.24|9547.76|9547.76|9550.24|9550.24|9547.23|9547.23|0
1646658170000|2022-03-07 13:02:50|9546.88|9546.88|9546.88|9546.88|9546.88|9546.88|9546.88|9546.88|0
1646658180000|2022-03-07 13:03:00|9547.06|9547.06|9547.62|9547.62|9547.62|9547.62|9547.06|9547.06|0
1646658190000|2022-03-07 13:03:10|9549.2|9549.2|9545.94|9545.94|9549.2|9549.2|9545.94|9545.94|0
1646658200000|2022-03-07 13:03:20|9545.76|9545.76|9545.16|9545.16|9545.76|9545.76|9545.16|9545.16|0
1646658210000|2022-03-07 13:03:30|9546.74|9546.74|9546.74|9546.74|9546.74|9546.74|9546.74|9546.74|0
1646658220000|2022-03-07 13:03:40|9546.99|9546.99|9545.68|9545.68|9546.99|9546.99|9545.68|9545.68|0
1646658230000|2022-03-07 13:03:50|9544.71|9544.71|9543.06|9543.06|9544.71|9544.71|9543.06|9543.06|0
1646658240000|2022-03-07 13:04:00|9543.96|9543.96|9546.53|9546.53|9547.32|9547.32|9543.96|9543.96|0
1646658250000|2022-03-07 13:04:10|9547.15|9547.15|9547.64|9547.64|9547.64|9547.64|9547.02|9547.02|0
1646658260000|2022-03-07 13:04:20|9547.75|9547.75|9547.09|9547.09|9547.75|9547.75|9546.8|9546.8|0
1646658270000|2022-03-07 13:04:30|9546.45|9546.45|9546.88|9546.88|9547.53|9547.53|9546.45|9546.45|0
1646658280000|2022-03-07 13:04:40|9546.99|9546.99|9547.16|9547.16|9547.16|9547.16|9546.72|9546.72|0
1646658290000|2022-03-07 13:04:50|9547.83|9547.83|9547.04|9547.04|9547.83|9547.83|9546.91|9546.91|0
1646658300000|2022-03-07 13:05:00|9547.26|9547.26|9548.58|9548.58|9548.58|9548.58|9547.26|9547.26|0
1646658310000|2022-03-07 13:05:10|9549.14|9549.14|9550.05|9550.05|9550.05|9550.05|9549.14|9549.14|0
1646658320000|2022-03-07 13:05:20|9550.25|9550.25|9550.26|9550.26|9550.47|9550.47|9550.25|9550.25|0
1646658330000|2022-03-07 13:05:30|9550.49|9550.49|9558.3|9558.3|9558.32|9558.32|9550.25|9550.25|0
1646658340000|2022-03-07 13:05:40|9559.19|9559.19|9561.84|9561.84|9561.84|9561.84|9559.19|9559.19|0
1646658350000|2022-03-07 13:05:50|9562.15|9562.15|9562.09|9562.09|9562.15|9562.15|9561.71|9561.71|0
1646658360000|2022-03-07 13:06:00|9562.88|9562.88|9562.98|9562.98|9564|9564|9562.88|9562.88|0
1646658370000|2022-03-07 13:06:10|9562.91|9562.91|9560.87|9560.87|9563.26|9563.26|9560.87|9560.87|0
1646658380000|2022-03-07 13:06:20|9560.78|9560.78|9559.75|9559.75|9560.78|9560.78|9559.75|9559.75|0
1646658390000|2022-03-07 13:06:30|9560.05|9560.05|9556.73|9556.73|9560.26|9560.26|9556.73|9556.73|0
1646658400000|2022-03-07 13:06:40|9557.52|9557.52|9557.16|9557.16|9557.52|9557.52|9557.16|9557.16|0
1646658410000|2022-03-07 13:06:50|9557.36|9557.36|9556.57|9556.57|9557.36|9557.36|9556.57|9556.57|0
1646658420000|2022-03-07 13:07:00|9556.38|9556.38|9555.36|9555.36|9556.38|9556.38|9555.36|9555.36|0
1646658430000|2022-03-07 13:07:10|9554.76|9554.76|9553.77|9553.77|9554.98|9554.98|9553.77|9553.77|0
1646658440000|2022-03-07 13:07:20|9554.07|9554.07|9554.94|9554.94|9554.94|9554.94|9554.07|9554.07|0
1646658450000|2022-03-07 13:07:30|9555.15|9555.15|9555.46|9555.46|9555.46|9555.46|9555.15|9555.15|0
1646658460000|2022-03-07 13:07:40|9555.57|9555.57|9555.57|9555.57|9555.57|9555.57|9555.57|9555.57|0
1646658480000|2022-03-07 13:08:00|9555.5|9555.5|9556.66|9556.66|9556.66|9556.66|9555.5|9555.5|0
1646658490000|2022-03-07 13:08:10|9556.43|9556.43|9559.34|9559.34|9559.49|9559.49|9555.51|9555.51|0
1646658500000|2022-03-07 13:08:20|9559.88|9559.88|9560.59|9560.59|9560.59|9560.59|9559.88|9559.88|0
1646658510000|2022-03-07 13:08:30|9560.94|9560.94|9559.69|9559.69|9561.02|9561.02|9559.69|9559.69|0
1646658520000|2022-03-07 13:08:40|9561.27|9561.27|9568.26|9568.26|9568.26|9568.26|9561.27|9561.27|0
1646658530000|2022-03-07 13:08:50|9567.39|9567.39|9566.42|9566.42|9567.55|9567.55|9566.42|9566.42|0
1646658540000|2022-03-07 13:09:00|9565.54|9565.54|9564.85|9564.85|9565.81|9565.81|9564.85|9564.85|0
1646658550000|2022-03-07 13:09:10|9566.36|9566.36|9567.12|9567.12|9567.12|9567.12|9566.36|9566.36|0
1646658560000|2022-03-07 13:09:20|9566.96|9566.96|9567.61|9567.61|9567.61|9567.61|9566.96|9566.96|0
1646658570000|2022-03-07 13:09:30|9568.53|9568.53|9570.87|9570.87|9570.87|9570.87|9568.53|9568.53|0
1646658580000|2022-03-07 13:09:40|9571.08|9571.08|9570.05|9570.05|9571.6|9571.6|9570.05|9570.05|0
1646658590000|2022-03-07 13:09:50|9569.83|9569.83|9569.79|9569.79|9569.83|9569.83|9568.86|9568.86|0
1646658610000|2022-03-07 13:10:10|9570.09|9570.09|9570.09|9570.09|9570.09|9570.09|9570.09|9570.09|0
1646658620000|2022-03-07 13:10:20|9570.55|9570.55|9574.78|9574.78|9574.78|9574.78|9570.55|9570.55|0
1646658630000|2022-03-07 13:10:30|9575.47|9575.47|9576.18|9576.18|9576.18|9576.18|9575.47|9575.47|0
1646658640000|2022-03-07 13:10:40|9577.25|9577.25|9579.62|9579.62|9579.62|9579.62|9577.25|9577.25|0
1646658650000|2022-03-07 13:10:50|9579.31|9579.31|9583.6|9583.6|9583.6|9583.6|9579.31|9579.31|0
1646658660000|2022-03-07 13:11:00|9583.49|9583.49|9586.78|9586.78|9586.78|9586.78|9583.49|9583.49|0
1646658670000|2022-03-07 13:11:10|9586.99|9586.99|9587.87|9587.87|9587.87|9587.87|9586.99|9586.99|0
1646658680000|2022-03-07 13:11:20|9587.76|9587.76|9587.65|9587.65|9587.76|9587.76|9587.65|9587.65|0
1646658690000|2022-03-07 13:11:30|9589.26|9589.26|9591.18|9591.18|9591.18|9591.18|9588.76|9588.76|0
1646658700000|2022-03-07 13:11:40|9592.41|9592.41|9592.29|9592.29|9592.48|9592.48|9592.29|9592.29|0
1646658710000|2022-03-07 13:11:50|9592.22|9592.22|9592.15|9592.15|9592.22|9592.22|9592.15|9592.15|0
1646658720000|2022-03-07 13:12:00|9592.01|9592.01|9592.61|9592.61|9592.74|9592.74|9592.01|9592.01|0
1646658730000|2022-03-07 13:12:10|9592.85|9592.85|9601.19|9601.19|9601.19|9601.19|9592.85|9592.85|0
1646658740000|2022-03-07 13:12:20|9600.4|9600.4|9599.83|9599.83|9600.4|9600.4|9599.83|9599.83|0
1646658750000|2022-03-07 13:12:30|9600.22|9600.22|9600.11|9600.11|9600.22|9600.22|9600.11|9600.11|0
1646658760000|2022-03-07 13:12:40|9600.9|9600.9|9601.13|9601.13|9601.13|9601.13|9600.9|9600.9|0
1646658770000|2022-03-07 13:12:50|9601.57|9601.57|9601.94|9601.94|9601.94|9601.94|9601.57|9601.57|0
1646658780000|2022-03-07 13:13:00|9601.79|9601.79|9601.56|9601.56|9601.79|9601.79|9601.56|9601.56|0
1646658790000|2022-03-07 13:13:10|9601.99|9601.99|9605.5|9605.5|9605.5|9605.5|9601.99|9601.99|0
1646658800000|2022-03-07 13:13:20|9605.71|9605.71|9606.17|9606.17|9606.36|9606.36|9605.71|9605.71|0
1646658810000|2022-03-07 13:13:30|9607.06|9607.06|9605.59|9605.59|9607.19|9607.19|9605.59|9605.59|0
1646658820000|2022-03-07 13:13:40|9605.36|9605.36|9605.8|9605.8|9605.8|9605.8|9605.36|9605.36|0
1646658830000|2022-03-07 13:13:50|9606.03|9606.03|9606.46|9606.46|9606.46|9606.46|9606.03|9606.03|0
1646658840000|2022-03-07 13:14:00|9606.71|9606.71|9606.1|9606.1|9606.71|9606.71|9605.32|9605.32|0
1646658850000|2022-03-07 13:14:10|9606.2|9606.2|9607.94|9607.94|9607.94|9607.94|9606.2|9606.2|0
1646658860000|2022-03-07 13:14:20|9608.15|9608.15|9608.15|9608.15|9608.15|9608.15|9608.15|9608.15|0
1646658870000|2022-03-07 13:14:30|9608.26|9608.26|9608.03|9608.03|9608.26|9608.26|9607.8|9607.8|0
1646658880000|2022-03-07 13:14:40|9607.59|9607.59|9604|9604|9607.6|9607.6|9603.79|9603.79|0
1646658900000|2022-03-07 13:15:00|9603.69|9603.69|9603.46|9603.46|9603.91|9603.91|9603.46|9603.46|0
1646658910000|2022-03-07 13:15:10|9603.24|9603.24|9603.24|9603.24|9603.24|9603.24|9603.24|9603.24|0
1646658920000|2022-03-07 13:15:20|9603.03|9603.03|9602.81|9602.81|9603.46|9603.46|9602.81|9602.81|0
1646658930000|2022-03-07 13:15:30|9602.61|9602.61|9603.11|9603.11|9603.11|9603.11|9602.4|9602.4|0
1646658940000|2022-03-07 13:15:40|9602.96|9602.96|9603.87|9603.87|9603.87|9603.87|9602.96|9602.96|0
1646658950000|2022-03-07 13:15:50|9603.74|9603.74|9602.95|9602.95|9603.74|9603.74|9602.95|9602.95|0
1646658960000|2022-03-07 13:16:00|9603.74|9603.74|9601.28|9601.28|9603.74|9603.74|9601.28|9601.28|0
1646658970000|2022-03-07 13:16:10|9600.96|9600.96|9600.96|9600.96|9600.96|9600.96|9600.96|9600.96|0
1646659000000|2022-03-07 13:16:40|9599.38|9599.38|9602.53|9602.53|9602.53|9602.53|9599.14|9599.14|0
1646659010000|2022-03-07 13:16:50|9602.77|9602.77|9602.88|9602.88|9602.88|9602.88|9602.77|9602.77|0
1646659020000|2022-03-07 13:17:00|9602.79|9602.79|9608.12|9608.12|9608.12|9608.12|9601.71|9601.71|0
1646659030000|2022-03-07 13:17:10|9608.47|9608.47|9608.04|9608.04|9608.47|9608.47|9608.04|9608.04|0
1646659040000|2022-03-07 13:17:20|9608.35|9608.35|9608.35|9608.35|9608.35|9608.35|9608.35|9608.35|0
1646659050000|2022-03-07 13:17:30|9608.79|9608.79|9609.14|9609.14|9609.14|9609.14|9608.79|9608.79|0
1646659060000|2022-03-07 13:17:40|9609.03|9609.03|9609.54|9609.54|9609.54|9609.54|9609.03|9609.03|0
1646659070000|2022-03-07 13:17:50|9610.19|9610.19|9609.18|9609.18|9610.19|9610.19|9609.18|9609.18|0
1646659080000|2022-03-07 13:18:00|9609.97|9609.97|9608.59|9608.59|9610.28|9610.28|9608.59|9608.59|0
1646659090000|2022-03-07 13:18:10|9607.8|9607.8|9607.77|9607.77|9607.8|9607.8|9607.7|9607.7|0
1646659100000|2022-03-07 13:18:20|9607.15|9607.15|9607.39|9607.39|9607.6|9607.6|9607.15|9607.15|0
1646659120000|2022-03-07 13:18:40|9607.8|9607.8|9607.99|9607.99|9607.99|9607.99|9607.8|9607.8|0
1646659130000|2022-03-07 13:18:50|9607.19|9607.19|9604.9|9604.9|9607.19|9607.19|9604.36|9604.36|0
1646659140000|2022-03-07 13:19:00|9604.67|9604.67|9604.67|9604.67|9604.67|9604.67|9604.67|9604.67|0
1646659150000|2022-03-07 13:19:10|9605.08|9605.08|9604.17|9604.17|9605.08|9605.08|9603.38|9603.38|0
1646659160000|2022-03-07 13:19:20|9604.39|9604.39|9604.17|9604.17|9604.61|9604.61|9604.17|9604.17|0
1646659170000|2022-03-07 13:19:30|9603.94|9603.94|9603.94|9603.94|9603.94|9603.94|9603.94|9603.94|0
1646659180000|2022-03-07 13:19:40|9604.17|9604.17|9604.17|9604.17|9604.17|9604.17|9604.17|9604.17|0
1646659190000|2022-03-07 13:19:50|9605.75|9605.75|9605.57|9605.57|9606.8|9606.8|9605.57|9605.57|0
1646659200000|2022-03-07 13:20:00|9604.97|9604.97|9604.36|9604.36|9604.97|9604.97|9604.36|9604.36|0
1646659210000|2022-03-07 13:20:10|9604.13|9604.13|9603.64|9603.64|9605.41|9605.41|9603.64|9603.64|0
1646659220000|2022-03-07 13:20:20|9603.2|9603.2|9602.32|9602.32|9603.2|9603.2|9602.32|9602.32|0
1646659230000|2022-03-07 13:20:30|9601.44|9601.44|9602.46|9602.46|9602.46|9602.46|9601.44|9601.44|0
1646659250000|2022-03-07 13:20:50|9602.71|9602.71|9603.14|9603.14|9604.72|9604.72|9602.71|9602.71|0
1646659260000|2022-03-07 13:21:00|9603.68|9603.68|9603.29|9603.29|9604.21|9604.21|9603.11|9603.11|0
1646659270000|2022-03-07 13:21:10|9602.98|9602.98|9602.98|9602.98|9603.18|9603.18|9602.98|9602.98|0
1646659280000|2022-03-07 13:21:20|9603.55|9603.55|9603.03|9603.03|9603.55|9603.55|9602.71|9602.71|0
1646659290000|2022-03-07 13:21:30|9600.94|9600.94|9593.7|9593.7|9601.15|9601.15|9593.7|9593.7|0
1646659300000|2022-03-07 13:21:40|9593.61|9593.61|9593.61|9593.61|9593.61|9593.61|9593.61|9593.61|0
1646659310000|2022-03-07 13:21:50|9593.84|9593.84|9594.7|9594.7|9594.87|9594.87|9593.84|9593.84|0
1646659320000|2022-03-07 13:22:00|9597.35|9597.35|9592.42|9592.42|9597.54|9597.54|9592.42|9592.42|0
1646659330000|2022-03-07 13:22:10|9592.86|9592.86|9594.33|9594.33|9594.33|9594.33|9592.75|9592.75|0
1646659340000|2022-03-07 13:22:20|9593.92|9593.92|9590.28|9590.28|9593.92|9593.92|9590.07|9590.07|0
1646659350000|2022-03-07 13:22:30|9590.08|9590.08|9586.19|9586.19|9590.08|9590.08|9586.19|9586.19|0
1646659360000|2022-03-07 13:22:40|9585.88|9585.88|9585.68|9585.68|9585.88|9585.88|9585.36|9585.36|0
1646659380000|2022-03-07 13:23:00|9585.24|9585.24|9585.17|9585.17|9585.24|9585.24|9585.17|9585.17|0
1646659390000|2022-03-07 13:23:10|9585.08|9585.08|9584.09|9584.09|9585.08|9585.08|9583.75|9583.75|0
1646659400000|2022-03-07 13:23:20|9583.44|9583.44|9584.58|9584.58|9584.58|9584.58|9583.44|9583.44|0
1646659410000|2022-03-07 13:23:30|9585.04|9585.04|9585.83|9585.83|9585.83|9585.83|9585.04|9585.04|0
1646659420000|2022-03-07 13:23:40|9585.61|9585.61|9585.24|9585.24|9585.61|9585.61|9584.78|9584.78|0
1646659430000|2022-03-07 13:23:50|9585.31|9585.31|9590.95|9590.95|9590.95|9590.95|9585.31|9585.31|0
1646659440000|2022-03-07 13:24:00|9591.74|9591.74|9591.48|9591.48|9591.91|9591.91|9591.27|9591.27|0
1646659450000|2022-03-07 13:24:10|9591.18|9591.18|9592.47|9592.47|9592.47|9592.47|9591.18|9591.18|0
1646659460000|2022-03-07 13:24:20|9593.26|9593.26|9594.18|9594.18|9594.18|9594.18|9593.26|9593.26|0
1646659470000|2022-03-07 13:24:30|9595.05|9595.05|9595.05|9595.05|9595.05|9595.05|9595.05|9595.05|0
1646659480000|2022-03-07 13:24:40|9595.18|9595.18|9596.36|9596.36|9596.36|9596.36|9595.18|9595.18|0
1646659490000|2022-03-07 13:24:50|9596.62|9596.62|9594.64|9594.64|9596.62|9596.62|9594.14|9594.14|0
1646659500000|2022-03-07 13:25:00|9594.34|9594.34|9593.53|9593.53|9594.34|9594.34|9593.53|9593.53|0
1646659510000|2022-03-07 13:25:10|9593.66|9593.66|9593.8|9593.8|9593.8|9593.8|9593.66|9593.66|0
1646659520000|2022-03-07 13:25:20|9594.16|9594.16|9592.33|9592.33|9594.34|9594.34|9592.33|9592.33|0
1646659530000|2022-03-07 13:25:30|9592.03|9592.03|9592.03|9592.03|9592.03|9592.03|9592.03|9592.03|0
1646659540000|2022-03-07 13:25:40|9591.24|9591.24|9590.07|9590.07|9591.24|9591.24|9588.84|9588.84|0
1646659550000|2022-03-07 13:25:50|9590.3|9590.3|9590.96|9590.96|9590.96|9590.96|9590.08|9590.08|0
1646659560000|2022-03-07 13:26:00|9591.03|9591.03|9590.52|9590.52|9591.64|9591.64|9590.52|9590.52|0
1646659570000|2022-03-07 13:26:10|9589.89|9589.89|9588.88|9588.88|9589.89|9589.89|9588.88|9588.88|0
1646659580000|2022-03-07 13:26:20|9588.67|9588.67|9588.23|9588.23|9588.67|9588.67|9588.23|9588.23|0
1646659590000|2022-03-07 13:26:30|9587.77|9587.77|9583.02|9583.02|9587.77|9587.77|9582.84|9582.84|0
1646659600000|2022-03-07 13:26:40|9582.41|9582.41|9578.5|9578.5|9582.41|9582.41|9578.06|9578.06|0
1646659610000|2022-03-07 13:26:50|9578.26|9578.26|9578.53|9578.53|9578.53|9578.53|9577.67|9577.67|0
1646659620000|2022-03-07 13:27:00|9578.07|9578.07|9580.5|9580.5|9580.62|9580.62|9576.49|9576.49|0
1646659630000|2022-03-07 13:27:10|9580.94|9580.94|9584.41|9584.41|9584.54|9584.54|9580.94|9580.94|0
1646659640000|2022-03-07 13:27:20|9584.72|9584.72|9584.99|9584.99|9584.99|9584.99|9584.72|9584.72|0
1646659650000|2022-03-07 13:27:30|9584.64|9584.64|9584.35|9584.35|9584.64|9584.64|9584.35|9584.35|0
1646659660000|2022-03-07 13:27:40|9584.64|9584.64|9583.76|9583.76|9584.64|9584.64|9583.76|9583.76|0
1646659670000|2022-03-07 13:27:50|9583.87|9583.87|9583.47|9583.47|9584.01|9584.01|9583.47|9583.47|0
1646659680000|2022-03-07 13:28:00|9583.06|9583.06|9580.94|9580.94|9583.06|9583.06|9580.94|9580.94|0
1646659690000|2022-03-07 13:28:10|9581.12|9581.12|9581.12|9581.12|9581.12|9581.12|9581.12|9581.12|0
1646659700000|2022-03-07 13:28:20|9580.89|9580.89|9580.68|9580.68|9580.89|9580.89|9580.68|9580.68|0
1646659710000|2022-03-07 13:28:30|9580.09|9580.09|9579.56|9579.56|9580.33|9580.33|9579.54|9579.54|0
1646659720000|2022-03-07 13:28:40|9578.77|9578.77|9578.55|9578.55|9578.77|9578.77|9578.55|9578.55|0
1646659730000|2022-03-07 13:28:50|9579.59|9579.59|9582.94|9582.94|9582.94|9582.94|9579.59|9579.59|0
1646659740000|2022-03-07 13:29:00|9585.59|9585.59|9586.78|9586.78|9586.78|9586.78|9585.59|9585.59|0
1646659750000|2022-03-07 13:29:10|9586.48|9586.48|9584.58|9584.58|9586.48|9586.48|9584.58|9584.58|0
1646659760000|2022-03-07 13:29:20|9584.93|9584.93|9582.38|9582.38|9584.93|9584.93|9582.38|9582.38|0
1646659770000|2022-03-07 13:29:30|9582.19|9582.19|9580.98|9580.98|9582.19|9582.19|9580.8|9580.8|0
1646659780000|2022-03-07 13:29:40|9580.52|9580.52|9580.52|9580.52|9580.52|9580.52|9580.52|9580.52|0
1646659790000|2022-03-07 13:29:50|9580.7|9580.7|9581.06|9581.06|9581.49|9581.49|9580.7|9580.7|0
1646659800000|2022-03-07 13:30:00|9580.92|9580.92|9578.84|9578.84|9580.92|9580.92|9578.84|9578.84|0
1646659810000|2022-03-07 13:30:10|9578.4|9578.4|9578.59|9578.59|9579.98|9579.98|9578.4|9578.4|0
1646659820000|2022-03-07 13:30:20|9578.89|9578.89|9583.59|9583.59|9583.59|9583.59|9578.89|9578.89|0
1646659830000|2022-03-07 13:30:30|9584.33|9584.33|9584.63|9584.63|9584.85|9584.85|9584.33|9584.33|0
1646659840000|2022-03-07 13:30:40|9586.21|9586.21|9587.37|9587.37|9587.37|9587.37|9586.21|9586.21|0
1646659850000|2022-03-07 13:30:50|9587.5|9587.5|9587.29|9587.29|9587.5|9587.5|9587.29|9587.29|0
1646659860000|2022-03-07 13:31:00|9587.17|9587.17|9585.35|9585.35|9587.17|9587.17|9585.35|9585.35|0
1646659870000|2022-03-07 13:31:10|9586.14|9586.14|9586.03|9586.03|9586.14|9586.14|9586.03|9586.03|0
1646659880000|2022-03-07 13:31:20|9586.25|9586.25|9586.36|9586.36|9586.36|9586.36|9586.25|9586.25|0
1646659890000|2022-03-07 13:31:30|9585.57|9585.57|9584.65|9584.65|9585.57|9585.57|9584.65|9584.65|0
1646659900000|2022-03-07 13:31:40|9584.22|9584.22|9582.37|9582.37|9584.22|9584.22|9581.93|9581.93|0
1646659910000|2022-03-07 13:31:50|9583.25|9583.25|9582.29|9582.29|9583.25|9583.25|9582.29|9582.29|0
1646659920000|2022-03-07 13:32:00|9581.27|9581.27|9580.4|9580.4|9581.27|9581.27|9580.4|9580.4|0
1646659930000|2022-03-07 13:32:10|9581.19|9581.19|9581.36|9581.36|9581.49|9581.49|9581.19|9581.19|0
1646659940000|2022-03-07 13:32:20|9582.05|9582.05|9580.65|9580.65|9582.16|9582.16|9580.65|9580.65|0
1646659960000|2022-03-07 13:32:40|9581.57|9581.57|9576.39|9576.39|9581.82|9581.82|9576.39|9576.39|0
1646659970000|2022-03-07 13:32:50|9576.19|9576.19|9572.39|9572.39|9576.19|9576.19|9572.39|9572.39|0
1646659980000|2022-03-07 13:33:00|9572.57|9572.57|9571.83|9571.83|9573.36|9573.36|9571.78|9571.78|0
1646659990000|2022-03-07 13:33:10|9571.64|9571.64|9570.64|9570.64|9571.64|9571.64|9570.64|9570.64|0
1646660000000|2022-03-07 13:33:20|9570.42|9570.42|9571.09|9571.09|9571.09|9571.09|9570.42|9570.42|0
1646660010000|2022-03-07 13:33:30|9569.07|9569.07|9567.71|9567.71|9569.07|9569.07|9567.71|9567.71|0
1646660020000|2022-03-07 13:33:40|9567.94|9567.94|9568.65|9568.65|9569.1|9569.1|9567.94|9567.94|0
1646660030000|2022-03-07 13:33:50|9567.93|9567.93|9568.73|9568.73|9568.73|9568.73|9567.93|9567.93|0
1646660040000|2022-03-07 13:34:00|9568.37|9568.37|9568.12|9568.12|9568.37|9568.37|9567.94|9567.94|0
1646660050000|2022-03-07 13:34:10|9568.81|9568.81|9573.32|9573.32|9573.5|9573.5|9568.81|9568.81|0
1646660060000|2022-03-07 13:34:20|9574.9|9574.9|9575.17|9575.17|9575.19|9575.19|9574.83|9574.83|0
1646660070000|2022-03-07 13:34:30|9574.26|9574.26|9574.93|9574.93|9574.93|9574.93|9574.26|9574.26|0
1646660080000|2022-03-07 13:34:40|9575.1|9575.1|9576.38|9576.38|9576.38|9576.38|9574.8|9574.8|0
1646660090000|2022-03-07 13:34:50|9577.24|9577.24|9579.84|9579.84|9580.02|9580.02|9577.24|9577.24|0
1646660100000|2022-03-07 13:35:00|9580.63|9580.63|9580.88|9580.88|9580.99|9580.99|9580.45|9580.45|0
1646660110000|2022-03-07 13:35:10|9581.1|9581.1|9580.64|9580.64|9581.1|9581.1|9580.64|9580.64|0
1646660120000|2022-03-07 13:35:20|9580.89|9580.89|9580.89|9580.89|9580.89|9580.89|9580.89|9580.89|0
1646660130000|2022-03-07 13:35:30|9580.67|9580.67|9580.67|9580.67|9580.67|9580.67|9580.67|9580.67|0
1646660140000|2022-03-07 13:35:40|9579.09|9579.09|9580.67|9580.67|9580.67|9580.67|9579.09|9579.09|0
1646660150000|2022-03-07 13:35:50|9580.81|9580.81|9581.97|9581.97|9581.97|9581.97|9580.81|9580.81|0
1646660160000|2022-03-07 13:36:00|9581.89|9581.89|9582.73|9582.73|9583.25|9583.25|9581.89|9581.89|0
1646660170000|2022-03-07 13:36:10|9582.87|9582.87|9581.1|9581.1|9582.87|9582.87|9580.9|9580.9|0
1646660180000|2022-03-07 13:36:20|9580.64|9580.64|9579.63|9579.63|9580.64|9580.64|9579.31|9579.31|0
1646660190000|2022-03-07 13:36:30|9576.59|9576.59|9576.68|9576.68|9576.81|9576.81|9575.79|9575.79|0
1646660200000|2022-03-07 13:36:40|9575.66|9575.66|9574.81|9574.81|9575.66|9575.66|9574.81|9574.81|0
1646660210000|2022-03-07 13:36:50|9573.63|9573.63|9573.77|9573.77|9573.77|9573.77|9573.63|9573.63|0
1646660220000|2022-03-07 13:37:00|9573.97|9573.97|9577.8|9577.8|9577.8|9577.8|9573.77|9573.77|0
1646660230000|2022-03-07 13:37:10|9578.03|9578.03|9577.62|9577.62|9578.03|9578.03|9577.62|9577.62|0
1646660240000|2022-03-07 13:37:20|9578.05|9578.05|9577.97|9577.97|9578.18|9578.18|9577.97|9577.97|0
1646660250000|2022-03-07 13:37:30|9577.82|9577.82|9577.75|9577.75|9577.82|9577.82|9577.75|9577.75|0
1646660260000|2022-03-07 13:37:40|9578.9|9578.9|9583.93|9583.93|9583.93|9583.93|9578.9|9578.9|0
1646660270000|2022-03-07 13:37:50|9584.04|9584.04|9582.05|9582.05|9584.04|9584.04|9582.05|9582.05|0
1646660280000|2022-03-07 13:38:00|9582.48|9582.48|9583.96|9583.96|9583.96|9583.96|9582.48|9582.48|0
1646660290000|2022-03-07 13:38:10|9583.17|9583.17|9582.55|9582.55|9583.17|9583.17|9582.55|9582.55|0
1646660300000|2022-03-07 13:38:20|9583.34|9583.34|9582.18|9582.18|9583.34|9583.34|9582.18|9582.18|0
1646660310000|2022-03-07 13:38:30|9582.81|9582.81|9582.81|9582.81|9582.81|9582.81|9582.81|9582.81|0
1646660320000|2022-03-07 13:38:40|9582.02|9582.02|9581.43|9581.43|9582.1|9582.1|9581.43|9581.43|0
1646660330000|2022-03-07 13:38:50|9581.31|9581.31|9575.15|9575.15|9581.31|9581.31|9575.15|9575.15|0
1646660340000|2022-03-07 13:39:00|9571.87|9571.87|9569.63|9569.63|9571.87|9571.87|9569.63|9569.63|0
1646660350000|2022-03-07 13:39:10|9569.3|9569.3|9566|9566|9569.3|9569.3|9566|9566|0
1646660360000|2022-03-07 13:39:20|9567.58|9567.58|9568.77|9568.77|9568.77|9568.77|9567.58|9567.58|0
1646660370000|2022-03-07 13:39:30|9569.18|9569.18|9569.09|9569.09|9569.63|9569.63|9569.09|9569.09|0
1646660380000|2022-03-07 13:39:40|9569.31|9569.31|9571.3|9571.3|9571.3|9571.3|9569.31|9569.31|0
1646660390000|2022-03-07 13:39:50|9571.53|9571.53|9577.5|9577.5|9577.5|9577.5|9571.53|9571.53|0
1646660400000|2022-03-07 13:40:00|9577.91|9577.91|9577.91|9577.91|9577.91|9577.91|9577.91|9577.91|0
1646660410000|2022-03-07 13:40:10|9578.53|9578.53|9578.75|9578.75|9578.75|9578.75|9578.53|9578.53|0
1646660420000|2022-03-07 13:40:20|9578.53|9578.53|9578.53|9578.53|9578.53|9578.53|9578.53|9578.53|0
1646660430000|2022-03-07 13:40:30|9580.55|9580.55|9581.79|9581.79|9581.79|9581.79|9580.55|9580.55|0
1646660440000|2022-03-07 13:40:40|9582.37|9582.37|9581.42|9581.42|9583.23|9583.23|9580.52|9580.52|0
1646660450000|2022-03-07 13:40:50|9581.52|9581.52|9581.83|9581.83|9582.86|9582.86|9581.52|9581.52|0
1646660460000|2022-03-07 13:41:00|9581.97|9581.97|9580.25|9580.25|9581.97|9581.97|9579.46|9579.46|0
1646660470000|2022-03-07 13:41:10|9580.35|9580.35|9580.18|9580.18|9580.35|9580.35|9580.1|9580.1|0
1646660480000|2022-03-07 13:41:20|9580.61|9580.61|9586.36|9586.36|9587.15|9587.15|9580.61|9580.61|0
1646660490000|2022-03-07 13:41:30|9585.57|9585.57|9584.44|9584.44|9585.57|9585.57|9584.44|9584.44|0
1646660500000|2022-03-07 13:41:40|9584.65|9584.65|9584.65|9584.65|9584.65|9584.65|9584.65|9584.65|0
1646660510000|2022-03-07 13:41:50|9585.01|9585.01|9590.05|9590.05|9590.05|9590.05|9585.01|9585.01|0
1646660520000|2022-03-07 13:42:00|9590.48|9590.48|9590.83|9590.83|9590.85|9590.85|9590.42|9590.42|0
1646660530000|2022-03-07 13:42:10|9590.61|9590.61|9590.01|9590.01|9590.61|9590.61|9589.67|9589.67|0
1646660540000|2022-03-07 13:42:20|9587.05|9587.05|9583.82|9583.82|9587.05|9587.05|9583.69|9583.69|0
1646660550000|2022-03-07 13:42:30|9583.41|9583.41|9581.19|9581.19|9583.41|9583.41|9581.14|9581.14|0
1646660560000|2022-03-07 13:42:40|9580.93|9580.93|9580.11|9580.11|9580.93|9580.93|9580.11|9580.11|0
1646660570000|2022-03-07 13:42:50|9579.3|9579.3|9579.46|9579.46|9579.53|9579.53|9579.3|9579.3|0
1646660580000|2022-03-07 13:43:00|9579.54|9579.54|9579.79|9579.79|9580.08|9580.08|9579.54|9579.54|0
1646660590000|2022-03-07 13:43:10|9579.39|9579.39|9579.39|9579.39|9579.39|9579.39|9579.39|9579.39|0
1646660600000|2022-03-07 13:43:20|9579.85|9579.85|9586.18|9586.18|9586.18|9586.18|9579.85|9579.85|0
1646660610000|2022-03-07 13:43:30|9586.27|9586.27|9585.19|9585.19|9586.37|9586.37|9584.4|9584.4|0
1646660620000|2022-03-07 13:43:40|9586.05|9586.05|9588.06|9588.06|9590.72|9590.72|9586.05|9586.05|0
1646660630000|2022-03-07 13:43:50|9588.42|9588.42|9589.11|9589.11|9589.11|9589.11|9588.42|9588.42|0
1646660640000|2022-03-07 13:44:00|9588.97|9588.97|9589.5|9589.5|9589.5|9589.5|9588.75|9588.75|0
1646660650000|2022-03-07 13:44:10|9589.22|9589.22|9589.42|9589.42|9590.01|9590.01|9589.22|9589.22|0
1646660660000|2022-03-07 13:44:20|9589.56|9589.56|9590.6|9590.6|9590.6|9590.6|9589.56|9589.56|0
1646660670000|2022-03-07 13:44:30|9590.86|9590.86|9589.66|9589.66|9591.17|9591.17|9589.66|9589.66|0
1646660680000|2022-03-07 13:44:40|9590.31|9590.31|9591.35|9591.35|9591.35|9591.35|9590.31|9590.31|0
1646660690000|2022-03-07 13:44:50|9591.28|9591.28|9596.61|9596.61|9596.61|9596.61|9590.49|9590.49|0
1646660700000|2022-03-07 13:45:00|9597.4|9597.4|9598.84|9598.84|9598.84|9598.84|9596.96|9596.96|0
1646660710000|2022-03-07 13:45:10|9598.52|9598.52|9598.99|9598.99|9598.99|9598.99|9598.52|9598.52|0
1646660720000|2022-03-07 13:45:20|9599.18|9599.18|9601.74|9601.74|9601.74|9601.74|9599.18|9599.18|0
1646660730000|2022-03-07 13:45:30|9602.63|9602.63|9602.92|9602.92|9602.92|9602.92|9602.63|9602.63|0
1646660750000|2022-03-07 13:45:50|9602.13|9602.13|9602.13|9602.13|9602.13|9602.13|9602.13|9602.13|0
1646660760000|2022-03-07 13:46:00|9602.57|9602.57|9603.51|9603.51|9603.51|9603.51|9602.13|9602.13|0
1646660770000|2022-03-07 13:46:10|9603.92|9603.92|9608.44|9608.44|9608.75|9608.75|9603.92|9603.92|0
1646660780000|2022-03-07 13:46:20|9608.08|9608.08|9609.07|9609.07|9609.3|9609.3|9608.08|9608.08|0
1646660790000|2022-03-07 13:46:30|9609.17|9609.17|9609.98|9609.98|9609.98|9609.98|9608.79|9608.79|0
1646660800000|2022-03-07 13:46:40|9610.23|9610.23|9608.01|9608.01|9610.23|9610.23|9608.01|9608.01|0
1646660810000|2022-03-07 13:46:50|9607.78|9607.78|9607.6|9607.6|9607.78|9607.78|9607.6|9607.6|0
1646660820000|2022-03-07 13:47:00|9607.67|9607.67|9614.16|9614.16|9614.6|9614.6|9607.67|9607.67|0
1646660830000|2022-03-07 13:47:10|9614.59|9614.59|9616.36|9616.36|9616.36|9616.36|9614.59|9614.59|0
1646660840000|2022-03-07 13:47:20|9616.58|9616.58|9616.26|9616.26|9616.58|9616.58|9616.26|9616.26|0
1646660850000|2022-03-07 13:47:30|9616.42|9616.42|9618.71|9618.71|9618.71|9618.71|9616.42|9616.42|0
1646660860000|2022-03-07 13:47:40|9619.39|9619.39|9619.39|9619.39|9619.39|9619.39|9619.39|9619.39|0
1646660870000|2022-03-07 13:47:50|9619.21|9619.21|9618.64|9618.64|9619.21|9619.21|9618.64|9618.64|0
1646660880000|2022-03-07 13:48:00|9618.39|9618.39|9618.39|9618.39|9618.39|9618.39|9618.39|9618.39|0
1646660890000|2022-03-07 13:48:10|9618.62|9618.62|9619.89|9619.89|9620.32|9620.32|9618.62|9618.62|0
1646660900000|2022-03-07 13:48:20|9619.24|9619.24|9620.34|9620.34|9620.34|9620.34|9619.24|9619.24|0
1646660910000|2022-03-07 13:48:30|9620.77|9620.77|9622.16|9622.16|9622.26|9622.26|9620.77|9620.77|0
1646660920000|2022-03-07 13:48:40|9622.37|9622.37|9621.9|9621.9|9622.55|9622.55|9621.9|9621.9|0
1646660930000|2022-03-07 13:48:50|9621.46|9621.46|9621.45|9621.45|9621.46|9621.46|9620|9620|0
1646660940000|2022-03-07 13:49:00|9621.88|9621.88|9623.54|9623.54|9623.54|9623.54|9621.88|9621.88|0
1646660950000|2022-03-07 13:49:10|9624|9624|9625.08|9625.08|9625.08|9625.08|9624|9624|0
1646660960000|2022-03-07 13:49:20|9625.22|9625.22|9626.35|9626.35|9626.35|9626.35|9625.22|9625.22|0
1646660970000|2022-03-07 13:49:30|9626.45|9626.45|9627.59|9627.59|9627.59|9627.59|9626.45|9626.45|0
1646660980000|2022-03-07 13:49:40|9627.76|9627.76|9622.5|9622.5|9627.97|9627.97|9621.44|9621.44|0
1646660990000|2022-03-07 13:49:50|9622.31|9622.31|9623.22|9623.22|9623.22|9623.22|9622.31|9622.31|0
1646661000000|2022-03-07 13:50:00|9623.08|9623.08|9623.06|9623.06|9623.61|9623.61|9622.23|9622.23|0
1646661010000|2022-03-07 13:50:10|9623.25|9623.25|9622.2|9622.2|9623.25|9623.25|9622.2|9622.2|0
1646661020000|2022-03-07 13:50:20|9622.01|9622.01|9620.05|9620.05|9622.01|9622.01|9619.35|9619.35|0
1646661030000|2022-03-07 13:50:30|9619.97|9619.97|9620.19|9620.19|9620.19|9620.19|9619.81|9619.81|0
1646661040000|2022-03-07 13:50:40|9620.4|9620.4|9619.29|9619.29|9620.4|9620.4|9619.29|9619.29|0
1646661050000|2022-03-07 13:50:50|9618.9|9618.9|9614.88|9614.88|9619.01|9619.01|9614.88|9614.88|0
1646661060000|2022-03-07 13:51:00|9615.09|9615.09|9612.18|9612.18|9615.09|9615.09|9612.18|9612.18|0
1646661070000|2022-03-07 13:51:10|9611.81|9611.81|9606.2|9606.2|9611.81|9611.81|9606.2|9606.2|0
1646661080000|2022-03-07 13:51:20|9605.74|9605.74|9603.66|9603.66|9605.74|9605.74|9603.66|9603.66|0
1646661090000|2022-03-07 13:51:30|9603.57|9603.57|9603|9603|9603.57|9603.57|9602.79|9602.79|0
1646661100000|2022-03-07 13:51:40|9602.14|9602.14|9602.14|9602.14|9602.14|9602.14|9602.14|9602.14|0
1646661110000|2022-03-07 13:51:50|9602.37|9602.37|9604.3|9604.3|9605.09|9605.09|9602.37|9602.37|0
1646661120000|2022-03-07 13:52:00|9604.39|9604.39|9603.22|9603.22|9604.71|9604.71|9603.22|9603.22|0
1646661130000|2022-03-07 13:52:10|9603.09|9603.09|9603.72|9603.72|9603.95|9603.95|9603.09|9603.09|0
1646661140000|2022-03-07 13:52:20|9603.51|9603.51|9603.51|9603.51|9603.51|9603.51|9603.51|9603.51|0
1646661150000|2022-03-07 13:52:30|9604.14|9604.14|9604.93|9604.93|9604.93|9604.93|9604.01|9604.01|0
1646661160000|2022-03-07 13:52:40|9605.04|9605.04|9605.04|9605.04|9605.04|9605.04|9605.04|9605.04|0
1646661170000|2022-03-07 13:52:50|9604.15|9604.15|9604.15|9604.15|9604.15|9604.15|9604.15|9604.15|0
1646661180000|2022-03-07 13:53:00|9604.46|9604.46|9604.04|9604.04|9604.69|9604.69|9604.04|9604.04|0
1646661190000|2022-03-07 13:53:10|9604.69|9604.69|9606.15|9606.15|9606.15|9606.15|9604.47|9604.47|0
1646661200000|2022-03-07 13:53:20|9605.14|9605.14|9604.29|9604.29|9605.14|9605.14|9604.29|9604.29|0
1646661210000|2022-03-07 13:53:30|9605.4|9605.4|9607.23|9607.23|9607.23|9607.23|9605.4|9605.4|0
1646661220000|2022-03-07 13:53:40|9607.93|9607.93|9608.14|9608.14|9608.14|9608.14|9607.93|9607.93|0
1646661230000|2022-03-07 13:53:50|9608.67|9608.67|9619.41|9619.41|9619.41|9619.41|9608.67|9608.67|0
1646661240000|2022-03-07 13:54:00|9619.68|9619.68|9623.25|9623.25|9623.38|9623.38|9619.68|9619.68|0
1646661250000|2022-03-07 13:54:10|9621.66|9621.66|9619.16|9619.16|9621.9|9621.9|9619.16|9619.16|0
1646661260000|2022-03-07 13:54:20|9618.86|9618.86|9618.33|9618.33|9618.86|9618.86|9617.85|9617.85|0
1646661270000|2022-03-07 13:54:30|9618.22|9618.22|9618.22|9618.22|9618.22|9618.22|9618.22|9618.22|0
1646661280000|2022-03-07 13:54:40|9616.64|9616.64|9613.66|9613.66|9616.64|9616.64|9613.66|9613.66|0
1646661290000|2022-03-07 13:54:50|9613.43|9613.43|9611.51|9611.51|9613.43|9613.43|9611.51|9611.51|0
1646661300000|2022-03-07 13:55:00|9611.69|9611.69|9613.29|9613.29|9613.29|9613.29|9611.27|9611.27|0
1646661310000|2022-03-07 13:55:10|9612.5|9612.5|9612.27|9612.27|9612.5|9612.5|9612.27|9612.27|0
1646661320000|2022-03-07 13:55:20|9612.18|9612.18|9612.98|9612.98|9613.16|9613.16|9612.18|9612.18|0
1646661330000|2022-03-07 13:55:30|9613.24|9613.24|9615.61|9615.61|9615.61|9615.61|9613.24|9613.24|0
1646661340000|2022-03-07 13:55:40|9615.95|9615.95|9618.53|9618.53|9619.81|9619.81|9615.95|9615.95|0
1646661350000|2022-03-07 13:55:50|9618.21|9618.21|9616.22|9616.22|9618.21|9618.21|9616.22|9616.22|0
1646661360000|2022-03-07 13:56:00|9615.98|9615.98|9614.43|9614.43|9615.98|9615.98|9614.22|9614.22|0
1646661370000|2022-03-07 13:56:10|9613.64|9613.64|9614.43|9614.43|9614.43|9614.43|9613.64|9613.64|0
1646661380000|2022-03-07 13:56:20|9613.81|9613.81|9617.21|9617.21|9617.21|9617.21|9613.81|9613.81|0
1646661390000|2022-03-07 13:56:30|9616.41|9616.41|9617.38|9617.38|9617.38|9617.38|9616.41|9616.41|0
1646661400000|2022-03-07 13:56:40|9617.34|9617.34|9617.34|9617.34|9617.34|9617.34|9617.34|9617.34|0
1646661410000|2022-03-07 13:56:50|9616.52|9616.52|9616.34|9616.34|9616.52|9616.52|9616.34|9616.34|0
1646661420000|2022-03-07 13:57:00|9615.8|9615.8|9616.02|9616.02|9616.02|9616.02|9615.8|9615.8|0
1646661440000|2022-03-07 13:57:20|9615.8|9615.8|9615.8|9615.8|9615.8|9615.8|9615.8|9615.8|0
1646661460000|2022-03-07 13:57:40|9616.2|9616.2|9621.5|9621.5|9621.5|9621.5|9616.2|9616.2|0
1646661480000|2022-03-07 13:58:00|9621.72|9621.72|9626.7|9626.7|9626.7|9626.7|9621.72|9621.72|0
1646661490000|2022-03-07 13:58:10|9626.91|9626.91|9626.93|9626.93|9626.93|9626.93|9625.68|9625.68|0
1646661500000|2022-03-07 13:58:20|9626.82|9626.82|9628.38|9628.38|9628.38|9628.38|9626.82|9626.82|0
1646661510000|2022-03-07 13:58:30|9628.7|9628.7|9628.28|9628.28|9628.7|9628.7|9628.28|9628.28|0
1646661520000|2022-03-07 13:58:40|9627.91|9627.91|9627.78|9627.78|9627.91|9627.91|9627.6|9627.6|0
1646661530000|2022-03-07 13:58:50|9627.13|9627.13|9626.27|9626.27|9627.13|9627.13|9626.27|9626.27|0
1646661540000|2022-03-07 13:59:00|9626.32|9626.32|9627.03|9627.03|9627.03|9627.03|9626.24|9626.24|0
1646661550000|2022-03-07 13:59:10|9626.8|9626.8|9626.8|9626.8|9626.8|9626.8|9626.8|9626.8|0
1646661560000|2022-03-07 13:59:20|9626.88|9626.88|9627.42|9627.42|9627.42|9627.42|9626.88|9626.88|0
1646661580000|2022-03-07 13:59:40|9628.21|9628.21|9630.55|9630.55|9630.55|9630.55|9628.21|9628.21|0
1646661590000|2022-03-07 13:59:50|9630.27|9630.27|9630.27|9630.27|9630.27|9630.27|9630.27|9630.27|0
1646661600000|2022-03-07 14:00:00|9630.59|9630.59|9629.24|9629.24|9630.59|9630.59|9629.24|9629.24|0
1646661610000|2022-03-07 14:00:10|9627.48|9627.48|9622.09|9622.09|9627.48|9627.48|9622.09|9622.09|0
1646661620000|2022-03-07 14:00:20|9622.02|9622.02|9617.91|9617.91|9622.02|9622.02|9617.91|9617.91|0
1646661640000|2022-03-07 14:00:40|9618.53|9618.53|9618.25|9618.25|9618.53|9618.53|9618|9618|0
1646661650000|2022-03-07 14:00:50|9617.94|9617.94|9617.94|9617.94|9617.94|9617.94|9617.94|9617.94|0
1646661660000|2022-03-07 14:01:00|9617.62|9617.62|9615.51|9615.51|9617.62|9617.62|9615.51|9615.51|0
1646661670000|2022-03-07 14:01:10|9613.3|9613.3|9613.3|9613.3|9613.3|9613.3|9613.3|9613.3|0
1646661680000|2022-03-07 14:01:20|9612.05|9612.05|9610.76|9610.76|9612.05|9612.05|9610.76|9610.76|0
1646661690000|2022-03-07 14:01:30|9610.69|9610.69|9603.39|9603.39|9610.69|9610.69|9603.16|9603.16|0
1646661700000|2022-03-07 14:01:40|9604.08|9604.08|9603.05|9603.05|9604.08|9604.08|9603.05|9603.05|0
1646661710000|2022-03-07 14:01:50|9603.24|9603.24|9603.46|9603.46|9603.46|9603.46|9603.24|9603.24|0
1646661720000|2022-03-07 14:02:00|9605.05|9605.05|9613.41|9613.41|9613.55|9613.55|9605.05|9605.05|0
1646661730000|2022-03-07 14:02:10|9613.5|9613.5|9613.6|9613.6|9613.6|9613.6|9613.5|9613.5|0
1646661740000|2022-03-07 14:02:20|9613.85|9613.85|9613.35|9613.35|9613.92|9613.92|9613.35|9613.35|0
1646661750000|2022-03-07 14:02:30|9613.46|9613.46|9613.46|9613.46|9613.46|9613.46|9613.46|9613.46|0
1646661760000|2022-03-07 14:02:40|9614.36|9614.36|9615.15|9615.15|9615.15|9615.15|9614.36|9614.36|0
1646661770000|2022-03-07 14:02:50|9615.33|9615.33|9615.95|9615.95|9615.95|9615.95|9615.33|9615.33|0
1646661790000|2022-03-07 14:03:10|9616.74|9616.74|9619.36|9619.36|9619.36|9619.36|9616.74|9616.74|0
1646661800000|2022-03-07 14:03:20|9620.95|9620.95|9621.3|9621.3|9621.3|9621.3|9620.95|9620.95|0
1646661810000|2022-03-07 14:03:30|9621.68|9621.68|9626.3|9626.3|9626.33|9626.33|9621.68|9621.68|0
1646661820000|2022-03-07 14:03:40|9626.49|9626.49|9627.13|9627.13|9627.31|9627.31|9626.49|9626.49|0
1646661830000|2022-03-07 14:03:50|9627.34|9627.34|9637.43|9637.43|9637.43|9637.43|9627.34|9627.34|0
1646661840000|2022-03-07 14:04:00|9637.78|9637.78|9647.58|9647.58|9647.58|9647.58|9637.78|9637.78|0
1646661850000|2022-03-07 14:04:10|9647.76|9647.76|9656.14|9656.14|9656.14|9656.14|9647.76|9647.76|0
1646661860000|2022-03-07 14:04:20|9655.7|9655.7|9656.57|9656.57|9656.57|9656.57|9655.7|9655.7|0
1646661870000|2022-03-07 14:04:30|9656.8|9656.8|9653.4|9653.4|9657.5|9657.5|9653.39|9653.39|0
1646661880000|2022-03-07 14:04:40|9653.1|9653.1|9651.94|9651.94|9653.85|9653.85|9651.94|9651.94|0
1646661890000|2022-03-07 14:04:50|9651.15|9651.15|9649.68|9649.68|9651.15|9651.15|9649.68|9649.68|0
1646661900000|2022-03-07 14:05:00|9649.91|9649.91|9649.62|9649.62|9650.3|9650.3|9648.72|9648.72|0
1646661910000|2022-03-07 14:05:10|9649.34|9649.34|9652.44|9652.44|9652.44|9652.44|9649.34|9649.34|0
1646661920000|2022-03-07 14:05:20|9651.82|9651.82|9649.45|9649.45|9651.82|9651.82|9649.45|9649.45|0
1646661930000|2022-03-07 14:05:30|9649.71|9649.71|9650.67|9650.67|9650.67|9650.67|9649.71|9649.71|0
1646661940000|2022-03-07 14:05:40|9650.87|9650.87|9650.87|9650.87|9650.87|9650.87|9650.87|9650.87|0
1646661950000|2022-03-07 14:05:50|9651.06|9651.06|9653.18|9653.18|9653.18|9653.18|9651.06|9651.06|0
1646661960000|2022-03-07 14:06:00|9653.29|9653.29|9652.72|9652.72|9653.38|9653.38|9652.72|9652.72|0
1646661970000|2022-03-07 14:06:10|9651.34|9651.34|9651.99|9651.99|9651.99|9651.99|9651.34|9651.34|0
1646661980000|2022-03-07 14:06:20|9652.12|9652.12|9656.58|9656.58|9656.58|9656.58|9652.12|9652.12|0
1646661990000|2022-03-07 14:06:30|9656.92|9656.92|9649.94|9649.94|9657.12|9657.12|9649.94|9649.94|0
1646662000000|2022-03-07 14:06:40|9649.87|9649.87|9649.87|9649.87|9649.87|9649.87|9649.87|9649.87|0
1646662010000|2022-03-07 14:06:50|9649.56|9649.56|9649.38|9649.38|9649.56|9649.56|9649.38|9649.38|0
1646662020000|2022-03-07 14:07:00|9649.19|9649.19|9649|9649|9649.19|9649.19|9648.4|9648.4|0
1646662030000|2022-03-07 14:07:10|9647.42|9647.42|9648.7|9648.7|9648.7|9648.7|9647.42|9647.42|0
1646662040000|2022-03-07 14:07:20|9648.81|9648.81|9649.7|9649.7|9649.7|9649.7|9648.6|9648.6|0
1646662050000|2022-03-07 14:07:30|9650.6|9650.6|9654.12|9654.12|9654.12|9654.12|9650.6|9650.6|0
1646662060000|2022-03-07 14:07:40|9653.97|9653.97|9654.98|9654.98|9654.98|9654.98|9653.97|9653.97|0
1646662070000|2022-03-07 14:07:50|9655.19|9655.19|9656.99|9656.99|9656.99|9656.99|9655.19|9655.19|0
1646662090000|2022-03-07 14:08:10|9657.26|9657.26|9658.44|9658.44|9658.44|9658.44|9657.26|9657.26|0
1646662100000|2022-03-07 14:08:20|9658.66|9658.66|9661.1|9661.1|9661.1|9661.1|9658.62|9658.62|0
1646662110000|2022-03-07 14:08:30|9660.87|9660.87|9657.81|9657.81|9660.87|9660.87|9657.78|9657.78|0
1646662120000|2022-03-07 14:08:40|9657.44|9657.44|9656.82|9656.82|9657.44|9657.44|9656.82|9656.82|0
1646662130000|2022-03-07 14:08:50|9657.14|9657.14|9656.25|9656.25|9657.14|9657.14|9656.02|9656.02|0
1646662140000|2022-03-07 14:09:00|9655.46|9655.46|9652.02|9652.02|9655.46|9655.46|9652.02|9652.02|0
1646662150000|2022-03-07 14:09:10|9651.8|9651.8|9651.01|9651.01|9651.8|9651.8|9651.01|9651.01|0
1646662180000|2022-03-07 14:09:40|9651.23|9651.23|9651.61|9651.61|9651.64|9651.64|9651|9651|0
1646662190000|2022-03-07 14:09:50|9651.05|9651.05|9652.22|9652.22|9652.4|9652.4|9651.05|9651.05|0
1646662200000|2022-03-07 14:10:00|9652.04|9652.04|9652.04|9652.04|9652.04|9652.04|9652.04|9652.04|0
1646662210000|2022-03-07 14:10:10|9651.74|9651.74|9651.09|9651.09|9651.74|9651.74|9651.09|9651.09|0
1646662220000|2022-03-07 14:10:20|9650.77|9650.77|9648.69|9648.69|9650.77|9650.77|9648.69|9648.69|0
1646662230000|2022-03-07 14:10:30|9650.27|9650.27|9650.67|9650.67|9650.67|9650.67|9650.27|9650.27|0
1646662240000|2022-03-07 14:10:40|9649.18|9649.18|9646.29|9646.29|9649.41|9649.41|9646.29|9646.29|0
1646662250000|2022-03-07 14:10:50|9646.11|9646.11|9643.15|9643.15|9646.11|9646.11|9643.15|9643.15|0
1646662260000|2022-03-07 14:11:00|9643.25|9643.25|9643.1|9643.1|9643.25|9643.25|9643.1|9643.1|0
1646662270000|2022-03-07 14:11:10|9642.59|9642.59|9642.4|9642.4|9642.64|9642.64|9641.57|9641.57|0
1646662280000|2022-03-07 14:11:20|9642.21|9642.21|9642|9642|9642.21|9642.21|9642|9642|0
1646662290000|2022-03-07 14:11:30|9642.49|9642.49|9645.75|9645.75|9645.9|9645.9|9642.49|9642.49|0
1646662300000|2022-03-07 14:11:40|9645.86|9645.86|9646.65|9646.65|9646.65|9646.65|9645.86|9645.86|0
1646662310000|2022-03-07 14:11:50|9645.86|9645.86|9644.94|9644.94|9645.86|9645.86|9644.81|9644.81|0
1646662320000|2022-03-07 14:12:00|9644.69|9644.69|9644.94|9644.94|9644.94|9644.94|9644.69|9644.69|0
1646662330000|2022-03-07 14:12:10|9645.12|9645.12|9645.12|9645.12|9645.12|9645.12|9645.12|9645.12|0
1646662340000|2022-03-07 14:12:20|9647.49|9647.49|9648.28|9648.28|9648.28|9648.28|9647.49|9647.49|0
1646662350000|2022-03-07 14:12:30|9646|9646|9646|9646|9646|9646|9646|9646|0
1646662360000|2022-03-07 14:12:40|9646.44|9646.44|9647.08|9647.08|9647.3|9647.3|9646.44|9646.44|0
1646662370000|2022-03-07 14:12:50|9647.22|9647.22|9647.22|9647.22|9647.22|9647.22|9647.22|9647.22|0
1646662380000|2022-03-07 14:13:00|9647.76|9647.76|9647.97|9647.97|9647.97|9647.97|9647.76|9647.76|0
1646662390000|2022-03-07 14:13:10|9647.63|9647.63|9647.89|9647.89|9647.89|9647.89|9647.2|9647.2|0
1646662400000|2022-03-07 14:13:20|9648.68|9648.68|9647.87|9647.87|9648.68|9648.68|9646.58|9646.58|0
1646662410000|2022-03-07 14:13:30|9647.78|9647.78|9647.78|9647.78|9647.78|9647.78|9647.78|9647.78|0
1646662420000|2022-03-07 14:13:40|9646.98|9646.98|9646.64|9646.64|9646.98|9646.98|9646.64|9646.64|0
1646662430000|2022-03-07 14:13:50|9646.27|9646.27|9646.05|9646.05|9646.39|9646.39|9646.05|9646.05|0
1646662440000|2022-03-07 14:14:00|9646.36|9646.36|9647.86|9647.86|9647.86|9647.86|9646.36|9646.36|0
1646662450000|2022-03-07 14:14:10|9649.44|9649.44|9652.08|9652.08|9652.08|9652.08|9649.44|9649.44|0
1646662460000|2022-03-07 14:14:20|9652.52|9652.52|9653.93|9653.93|9653.93|9653.93|9652.52|9652.52|0
1646662470000|2022-03-07 14:14:30|9654.07|9654.07|9654.98|9654.98|9658.21|9658.21|9654.07|9654.07|0
1646662490000|2022-03-07 14:14:50|9654.52|9654.52|9654.14|9654.14|9654.73|9654.73|9653.94|9653.94|0
1646662500000|2022-03-07 14:15:00|9653.76|9653.76|9653.63|9653.63|9653.76|9653.76|9653.63|9653.63|0
1646662510000|2022-03-07 14:15:10|9652.05|9652.05|9646.82|9646.82|9652.05|9652.05|9646.82|9646.82|0
1646662520000|2022-03-07 14:15:20|9646.39|9646.39|9643.58|9643.58|9646.39|9646.39|9642.5|9642.5|0
1646662530000|2022-03-07 14:15:30|9643.72|9643.72|9644.7|9644.7|9644.89|9644.89|9643.72|9643.72|0
1646662540000|2022-03-07 14:15:40|9644.45|9644.45|9644.69|9644.69|9644.93|9644.93|9644.45|9644.45|0
1646662550000|2022-03-07 14:15:50|9644.29|9644.29|9642.1|9642.1|9644.29|9644.29|9642.1|9642.1|0
1646662560000|2022-03-07 14:16:00|9641.73|9641.73|9642.02|9642.02|9642.03|9642.03|9641.72|9641.72|0
1646662570000|2022-03-07 14:16:10|9641.91|9641.91|9641.69|9641.69|9641.91|9641.91|9641.69|9641.69|0
1646662580000|2022-03-07 14:16:20|9641.48|9641.48|9642.84|9642.84|9642.84|9642.84|9641.48|9641.48|0
1646662590000|2022-03-07 14:16:30|9643.54|9643.54|9647.28|9647.28|9647.28|9647.28|9643.54|9643.54|0
1646662600000|2022-03-07 14:16:40|9647.53|9647.53|9648.16|9648.16|9648.69|9648.69|9647.46|9647.46|0
1646662610000|2022-03-07 14:16:50|9648.59|9648.59|9648.37|9648.37|9648.59|9648.59|9648.37|9648.37|0
1646662620000|2022-03-07 14:17:00|9647.91|9647.91|9643.36|9643.36|9647.91|9647.91|9643.36|9643.36|0
1646662630000|2022-03-07 14:17:10|9643.19|9643.19|9643.19|9643.19|9643.19|9643.19|9643.19|9643.19|0
1646662640000|2022-03-07 14:17:20|9642.17|9642.17|9638.86|9638.86|9642.17|9642.17|9638.86|9638.86|0
1646662650000|2022-03-07 14:17:30|9639.65|9639.65|9637.51|9637.51|9639.65|9639.65|9637.51|9637.51|0
1646662660000|2022-03-07 14:17:40|9637.3|9637.3|9637.1|9637.1|9637.3|9637.3|9637.1|9637.1|0
1646662670000|2022-03-07 14:17:50|9637.5|9637.5|9637.29|9637.29|9637.5|9637.5|9637.28|9637.28|0
1646662680000|2022-03-07 14:18:00|9636.5|9636.5|9637.07|9637.07|9637.07|9637.07|9636.5|9636.5|0
1646662690000|2022-03-07 14:18:10|9636.38|9636.38|9636.38|9636.38|9636.38|9636.38|9636.38|9636.38|0
1646662700000|2022-03-07 14:18:20|9636.45|9636.45|9636.22|9636.22|9636.45|9636.45|9636.22|9636.22|0
1646662710000|2022-03-07 14:18:30|9636.33|9636.33|9637.91|9637.91|9637.91|9637.91|9636.33|9636.33|0
1646662720000|2022-03-07 14:18:40|9637.25|9637.25|9635.71|9635.71|9637.25|9637.25|9635.71|9635.71|0
1646662730000|2022-03-07 14:18:50|9634.92|9634.92|9636.39|9636.39|9636.39|9636.39|9634.38|9634.38|0
1646662740000|2022-03-07 14:19:00|9634.81|9634.81|9634.6|9634.6|9634.81|9634.81|9634.6|9634.6|0
1646662750000|2022-03-07 14:19:10|9634.36|9634.36|9633.75|9633.75|9634.36|9634.36|9632.83|9632.83|0
1646662760000|2022-03-07 14:19:20|9634.11|9634.11|9639.28|9639.28|9639.28|9639.28|9634.11|9634.11|0
1646662770000|2022-03-07 14:19:30|9639.64|9639.64|9639.42|9639.42|9639.64|9639.64|9639.42|9639.42|0
1646662780000|2022-03-07 14:19:40|9640.31|9640.31|9641.29|9641.29|9641.29|9641.29|9640.31|9640.31|0
1646662790000|2022-03-07 14:19:50|9641.54|9641.54|9645.18|9645.18|9645.18|9645.18|9641.54|9641.54|0
1646662800000|2022-03-07 14:20:00|9645.37|9645.37|9648.2|9648.2|9648.62|9648.62|9645.37|9645.37|0
1646662810000|2022-03-07 14:20:10|9647.68|9647.68|9647.63|9647.63|9647.86|9647.86|9647.49|9647.49|0
1646662820000|2022-03-07 14:20:20|9647.19|9647.19|9646.88|9646.88|9647.19|9647.19|9646.88|9646.88|0
1646662830000|2022-03-07 14:20:30|9647.67|9647.67|9648.68|9648.68|9648.68|9648.68|9647.67|9647.67|0
1646662840000|2022-03-07 14:20:40|9648.86|9648.86|9650.01|9650.01|9650.01|9650.01|9648.86|9648.86|0
1646662850000|2022-03-07 14:20:50|9649.79|9649.79|9648.34|9648.34|9649.79|9649.79|9648.34|9648.34|0
1646662860000|2022-03-07 14:21:00|9648.52|9648.52|9648.76|9648.76|9648.76|9648.76|9648.33|9648.33|0
1646662870000|2022-03-07 14:21:10|9649.13|9649.13|9645.76|9645.76|9649.13|9649.13|9644.88|9644.88|0
1646662880000|2022-03-07 14:21:20|9645.57|9645.57|9648.85|9648.85|9648.85|9648.85|9645.57|9645.57|0
1646662890000|2022-03-07 14:21:30|9649.4|9649.4|9649.4|9649.4|9649.4|9649.4|9649.4|9649.4|0
1646662900000|2022-03-07 14:21:40|9649.57|9649.57|9649.57|9649.57|9649.57|9649.57|9649.57|9649.57|0
1646662910000|2022-03-07 14:21:50|9650|9650|9652.25|9652.25|9652.25|9652.25|9650|9650|0
1646662920000|2022-03-07 14:22:00|9652.02|9652.02|9653.44|9653.44|9653.44|9653.44|9652.02|9652.02|0
1646662930000|2022-03-07 14:22:10|9654.07|9654.07|9656.31|9656.31|9656.4|9656.4|9654.07|9654.07|0
1646662940000|2022-03-07 14:22:20|9656.75|9656.75|9655.59|9655.59|9656.75|9656.75|9654.89|9654.89|0
1646662950000|2022-03-07 14:22:30|9655.68|9655.68|9655.94|9655.94|9655.94|9655.94|9654.79|9654.79|0
1646662960000|2022-03-07 14:22:40|9655.02|9655.02|9655.02|9655.02|9655.02|9655.02|9655.02|9655.02|0
1646662970000|2022-03-07 14:22:50|9655.15|9655.15|9655.15|9655.15|9655.15|9655.15|9655.15|9655.15|0
1646662980000|2022-03-07 14:23:00|9655.39|9655.39|9654.96|9654.96|9655.71|9655.71|9654.42|9654.42|0
1646663000000|2022-03-07 14:23:20|9654.5|9654.5|9654.5|9654.5|9654.5|9654.5|9654.5|9654.5|0
1646663010000|2022-03-07 14:23:30|9654.73|9654.73|9661.89|9661.89|9661.89|9661.89|9654.73|9654.73|0
1646663020000|2022-03-07 14:23:40|9662.11|9662.11|9662.29|9662.29|9662.29|9662.29|9662.11|9662.11|0
1646663030000|2022-03-07 14:23:50|9662.53|9662.53|9664.95|9664.95|9666.18|9666.18|9662.53|9662.53|0
1646663040000|2022-03-07 14:24:00|9664.73|9664.73|9660.96|9660.96|9665.04|9665.04|9660.43|9660.43|0
1646663050000|2022-03-07 14:24:10|9661.67|9661.67|9662.57|9662.57|9662.57|9662.57|9661.24|9661.24|0
1646663060000|2022-03-07 14:24:20|9662.43|9662.43|9662.43|9662.43|9662.43|9662.43|9662.43|9662.43|0
1646663070000|2022-03-07 14:24:30|9661.99|9661.99|9662.8|9662.8|9662.8|9662.8|9660.52|9660.52|0
1646663080000|2022-03-07 14:24:40|9663.01|9663.01|9665.3|9665.3|9666.55|9666.55|9663.01|9663.01|0
1646663090000|2022-03-07 14:24:50|9666.09|9666.09|9666.09|9666.09|9666.09|9666.09|9666.09|9666.09|0
1646663120000|2022-03-07 14:25:20|9665.54|9665.54|9666.72|9666.72|9666.72|9666.72|9665.42|9665.42|0
1646663130000|2022-03-07 14:25:30|9666.83|9666.83|9666.83|9666.83|9667.08|9667.08|9666.83|9666.83|0
1646663140000|2022-03-07 14:25:40|9666.52|9666.52|9667.2|9667.2|9667.2|9667.2|9665.73|9665.73|0
1646663150000|2022-03-07 14:25:50|9668.5|9668.5|9668.21|9668.21|9668.5|9668.5|9667.87|9667.87|0
1646663160000|2022-03-07 14:26:00|9668.56|9668.56|9667.89|9667.89|9668.56|9668.56|9667.89|9667.89|0
1646663170000|2022-03-07 14:26:10|9668.14|9668.14|9667.79|9667.79|9668.14|9668.14|9667.79|9667.79|0
1646663180000|2022-03-07 14:26:20|9667.9|9667.9|9669.42|9669.42|9669.42|9669.42|9667.9|9667.9|0
1646663190000|2022-03-07 14:26:30|9669.54|9669.54|9671.04|9671.04|9673.41|9673.41|9669.54|9669.54|0
1646663200000|2022-03-07 14:26:40|9671.23|9671.23|9671.23|9671.23|9671.23|9671.23|9671.23|9671.23|0
1646663210000|2022-03-07 14:26:50|9670.79|9670.79|9670.63|9670.63|9670.79|9670.79|9669.84|9669.84|0
1646663220000|2022-03-07 14:27:00|9671.53|9671.53|9672.92|9672.92|9674.5|9674.5|9671.53|9671.53|0
1646663230000|2022-03-07 14:27:10|9673.52|9673.52|9673.93|9673.93|9673.93|9673.93|9673.52|9673.52|0
1646663240000|2022-03-07 14:27:20|9674.15|9674.15|9675.52|9675.52|9676.52|9676.52|9674.15|9674.15|0
1646663250000|2022-03-07 14:27:30|9674.72|9674.72|9673.93|9673.93|9674.72|9674.72|9673.93|9673.93|0
1646663260000|2022-03-07 14:27:40|9673.14|9673.14|9673.62|9673.62|9673.62|9673.62|9673.14|9673.14|0
1646663270000|2022-03-07 14:27:50|9674.06|9674.06|9672.58|9672.58|9674.06|9674.06|9672.58|9672.58|0
1646663280000|2022-03-07 14:28:00|9672.4|9672.4|9672.16|9672.16|9672.4|9672.4|9671.37|9671.37|0
1646663290000|2022-03-07 14:28:10|9672.7|9672.7|9670.09|9670.09|9673.31|9673.31|9670.09|9670.09|0
1646663300000|2022-03-07 14:28:20|9670.31|9670.31|9670.03|9670.03|9670.31|9670.31|9670.03|9670.03|0
1646663310000|2022-03-07 14:28:30|9670.13|9670.13|9670.13|9670.13|9670.13|9670.13|9670.13|9670.13|0
1646663320000|2022-03-07 14:28:40|9670.36|9670.36|9669.57|9669.57|9670.36|9670.36|9669.57|9669.57|0
1646663330000|2022-03-07 14:28:50|9669.38|9669.38|9678.28|9678.28|9678.28|9678.28|9669.38|9669.38|0
1646663340000|2022-03-07 14:29:00|9678.48|9678.48|9675.98|9675.98|9679.18|9679.18|9675.98|9675.98|0
1646663350000|2022-03-07 14:29:10|9676.77|9676.77|9673.39|9673.39|9676.77|9676.77|9673.39|9673.39|0
1646663360000|2022-03-07 14:29:20|9672.23|9672.23|9670.83|9670.83|9672.23|9672.23|9670.83|9670.83|0
1646663370000|2022-03-07 14:29:30|9671.29|9671.29|9672.58|9672.58|9672.87|9672.87|9671.29|9671.29|0
1646663380000|2022-03-07 14:29:40|9672.35|9672.35|9672.61|9672.61|9672.61|9672.61|9671.89|9671.89|0
1646663390000|2022-03-07 14:29:50|9672.42|9672.42|9672.04|9672.04|9672.83|9672.83|9671.63|9671.63|0
1646663400000|2022-03-07 14:30:00|9671.81|9671.81|9670.07|9670.07|9671.81|9671.81|9669.27|9669.27|0
1646663410000|2022-03-07 14:30:10|9669.85|9669.85|9669.74|9669.74|9670.07|9670.07|9669.28|9669.28|0
1646663420000|2022-03-07 14:30:20|9669.94|9669.94|9672.44|9672.44|9672.46|9672.46|9669.61|9669.61|0
1646663430000|2022-03-07 14:30:30|9673.61|9673.61|9674.99|9674.99|9675.56|9675.56|9673.61|9673.61|0
1646663440000|2022-03-07 14:30:40|9674.82|9674.82|9674.54|9674.54|9674.82|9674.82|9673.65|9673.65|0
1646663450000|2022-03-07 14:30:50|9673.75|9673.75|9675.43|9675.43|9675.43|9675.43|9673.75|9673.75|0
1646663460000|2022-03-07 14:31:00|9675.79|9675.79|9680.18|9680.18|9680.18|9680.18|9675.79|9675.79|0
1646663470000|2022-03-07 14:31:10|9679.38|9679.38|9682.34|9682.34|9682.34|9682.34|9679.11|9679.11|0
1646663480000|2022-03-07 14:31:20|9684.01|9684.01|9694.06|9694.06|9694.06|9694.06|9684.01|9684.01|0
1646663490000|2022-03-07 14:31:30|9694.6|9694.6|9694.27|9694.27|9695.43|9695.43|9693.85|9693.85|0
1646663500000|2022-03-07 14:31:40|9694.09|9694.09|9693.62|9693.62|9694.09|9694.09|9693.3|9693.3|0
1646663510000|2022-03-07 14:31:50|9693.89|9693.89|9694.97|9694.97|9694.97|9694.97|9693.89|9693.89|0
1646663520000|2022-03-07 14:32:00|9695.18|9695.18|9698.6|9698.6|9698.6|9698.6|9695.18|9695.18|0
1646663530000|2022-03-07 14:32:10|9698.83|9698.83|9698.16|9698.16|9699.38|9699.38|9698.16|9698.16|0
1646663540000|2022-03-07 14:32:20|9697.97|9697.97|9695.28|9695.28|9697.97|9697.97|9695.28|9695.28|0
1646663550000|2022-03-07 14:32:30|9695.63|9695.63|9697.98|9697.98|9697.99|9697.99|9695.63|9695.63|0
1646663560000|2022-03-07 14:32:40|9697.55|9697.55|9698.93|9698.93|9698.93|9698.93|9697.55|9697.55|0
1646663570000|2022-03-07 14:32:50|9699.16|9699.16|9700.75|9700.75|9700.75|9700.75|9698.38|9698.38|0
1646663580000|2022-03-07 14:33:00|9700.96|9700.96|9699.85|9699.85|9700.96|9700.96|9699.85|9699.85|0
1646663590000|2022-03-07 14:33:10|9699.63|9699.63|9687.87|9687.87|9699.63|9699.63|9687.87|9687.87|0
1646663600000|2022-03-07 14:33:20|9687.47|9687.47|9678.06|9678.06|9687.58|9687.58|9678.06|9678.06|0
1646663610000|2022-03-07 14:33:30|9677.18|9677.18|9665.43|9665.43|9677.18|9677.18|9664.76|9664.76|0
1646663620000|2022-03-07 14:33:40|9663.86|9663.86|9658.93|9658.93|9663.86|9663.86|9658.93|9658.93|0
1646663630000|2022-03-07 14:33:50|9658.61|9658.61|9651.31|9651.31|9658.61|9658.61|9651.31|9651.31|0
1646663640000|2022-03-07 14:34:00|9651.21|9651.21|9647.07|9647.07|9652.64|9652.64|9646.67|9646.67|0
1646663650000|2022-03-07 14:34:10|9646.36|9646.36|9641.24|9641.24|9646.36|9646.36|9641.01|9641.01|0
1646663660000|2022-03-07 14:34:20|9640.45|9640.45|9631.65|9631.65|9640.45|9640.45|9629.79|9629.79|0
1646663670000|2022-03-07 14:34:30|9631.46|9631.46|9632.52|9632.52|9632.65|9632.65|9630.4|9630.4|0
1646663680000|2022-03-07 14:34:40|9632.79|9632.79|9634.71|9634.71|9634.71|9634.71|9632.54|9632.54|0
1646663690000|2022-03-07 14:34:50|9635.27|9635.27|9633.89|9633.89|9635.83|9635.83|9633.89|9633.89|0
1646663700000|2022-03-07 14:35:00|9633.68|9633.68|9633.19|9633.19|9633.68|9633.68|9631.38|9631.38|0
1646663710000|2022-03-07 14:35:10|9634.11|9634.11|9633.56|9633.56|9635.06|9635.06|9633.44|9633.44|0
1646663720000|2022-03-07 14:35:20|9633.67|9633.67|9641.06|9641.06|9641.28|9641.28|9633.67|9633.67|0
1646663730000|2022-03-07 14:35:30|9640.68|9640.68|9638.93|9638.93|9642.95|9642.95|9636.91|9636.91|0
1646663740000|2022-03-07 14:35:40|9639.79|9639.79|9640.55|9640.55|9641.87|9641.87|9639.79|9639.79|0
1646663750000|2022-03-07 14:35:50|9640.96|9640.96|9641.21|9641.21|9641.42|9641.42|9640.96|9640.96|0
1646663760000|2022-03-07 14:36:00|9642.63|9642.63|9640.89|9640.89|9643|9643|9640.19|9640.19|0
1646663770000|2022-03-07 14:36:10|9641.33|9641.33|9641.79|9641.79|9641.79|9641.79|9640.93|9640.93|0
1646663780000|2022-03-07 14:36:20|9642.68|9642.68|9645.22|9645.22|9645.84|9645.84|9642.68|9642.68|0
1646663790000|2022-03-07 14:36:30|9645|9645|9642.58|9642.58|9645|9645|9641.85|9641.85|0
1646663800000|2022-03-07 14:36:40|9643.04|9643.04|9642.49|9642.49|9643.04|9643.04|9642.29|9642.29|0
1646663810000|2022-03-07 14:36:50|9642.31|9642.31|9634.74|9634.74|9642.31|9642.31|9634.74|9634.74|0
1646663820000|2022-03-07 14:37:00|9634.5|9634.5|9640.12|9640.12|9640.12|9640.12|9634.5|9634.5|0
1646663830000|2022-03-07 14:37:10|9639.88|9639.88|9640.35|9640.35|9640.35|9640.35|9639.65|9639.65|0
1646663840000|2022-03-07 14:37:20|9640.13|9640.13|9637.33|9637.33|9640.13|9640.13|9637.15|9637.15|0
1646663850000|2022-03-07 14:37:30|9637.57|9637.57|9643.56|9643.56|9643.56|9643.56|9637.57|9637.57|0
1646663860000|2022-03-07 14:37:40|9642.77|9642.77|9642.4|9642.4|9642.77|9642.77|9642.4|9642.4|0
1646663870000|2022-03-07 14:37:50|9642.19|9642.19|9636.11|9636.11|9642.19|9642.19|9635.3|9635.3|0
1646663880000|2022-03-07 14:38:00|9636.9|9636.9|9643.19|9643.19|9643.24|9643.24|9636.9|9636.9|0
1646663890000|2022-03-07 14:38:10|9643.46|9643.46|9646.09|9646.09|9646.09|9646.09|9643.46|9643.46|0
1646663900000|2022-03-07 14:38:20|9648.47|9648.47|9647.68|9647.68|9648.47|9648.47|9647.68|9647.68|0
1646663910000|2022-03-07 14:38:30|9647.78|9647.78|9648.04|9648.04|9648.04|9648.04|9647.78|9647.78|0
1646663920000|2022-03-07 14:38:40|9649.45|9649.45|9651.54|9651.54|9651.54|9651.54|9649.45|9649.45|0
1646663930000|2022-03-07 14:38:50|9651.73|9651.73|9656.06|9656.06|9656.06|9656.06|9651.73|9651.73|0
1646663940000|2022-03-07 14:39:00|9656.27|9656.27|9656.05|9656.05|9656.27|9656.27|9654.47|9654.47|0
1646663950000|2022-03-07 14:39:10|9655.82|9655.82|9655.52|9655.52|9655.82|9655.82|9655.52|9655.52|0
1646663960000|2022-03-07 14:39:20|9655.4|9655.4|9658.79|9658.79|9658.79|9658.79|9654.95|9654.95|0
1646663970000|2022-03-07 14:39:30|9660.3|9660.3|9665.37|9665.37|9665.37|9665.37|9659.99|9659.99|0
1646663980000|2022-03-07 14:39:40|9665.59|9665.59|9668.18|9668.18|9668.67|9668.67|9665.48|9665.48|0
1646663990000|2022-03-07 14:39:50|9668.43|9668.43|9669.74|9669.74|9669.74|9669.74|9667.32|9667.32|0
1646664000000|2022-03-07 14:40:00|9669.96|9669.96|9670.28|9670.28|9670.28|9670.28|9668.82|9668.82|0
1646664010000|2022-03-07 14:40:10|9670.07|9670.07|9670.79|9670.79|9670.79|9670.79|9670.07|9670.07|0
1646664020000|2022-03-07 14:40:20|9670.67|9670.67|9668.44|9668.44|9671.14|9671.14|9668.44|9668.44|0
1646664030000|2022-03-07 14:40:30|9667.96|9667.96|9666.3|9666.3|9667.96|9667.96|9665.89|9665.89|0
1646664040000|2022-03-07 14:40:40|9666.09|9666.09|9665.87|9665.87|9666.09|9666.09|9665.41|9665.41|0
1646664050000|2022-03-07 14:40:50|9665.64|9665.64|9665.21|9665.21|9665.64|9665.64|9665.21|9665.21|0
1646664060000|2022-03-07 14:41:00|9665.36|9665.36|9666.28|9666.28|9666.54|9666.54|9665.36|9665.36|0
1646664070000|2022-03-07 14:41:10|9666.5|9666.5|9666.5|9666.5|9666.5|9666.5|9666.5|9666.5|0
1646664080000|2022-03-07 14:41:20|9666.68|9666.68|9665.09|9665.09|9666.86|9666.86|9665.09|9665.09|0
1646664090000|2022-03-07 14:41:30|9664.91|9664.91|9658.37|9658.37|9664.91|9664.91|9658.37|9658.37|0
1646664100000|2022-03-07 14:41:40|9658.22|9658.22|9650.25|9650.25|9658.22|9658.22|9650.25|9650.25|0
1646664110000|2022-03-07 14:41:50|9649.78|9649.78|9648.25|9648.25|9649.78|9649.78|9648.25|9648.25|0
1646664120000|2022-03-07 14:42:00|9648.07|9648.07|9642.11|9642.11|9648.07|9648.07|9642.11|9642.11|0
1646664130000|2022-03-07 14:42:10|9641.93|9641.93|9641.79|9641.79|9642.11|9642.11|9641.37|9641.37|0
1646664140000|2022-03-07 14:42:20|9641.6|9641.6|9636.33|9636.33|9641.74|9641.74|9636.33|9636.33|0
1646664150000|2022-03-07 14:42:30|9636.11|9636.11|9634.64|9634.64|9636.11|9636.11|9634.64|9634.64|0
1646664160000|2022-03-07 14:42:40|9634.45|9634.45|9632.64|9632.64|9634.71|9634.71|9631.74|9631.74|0
1646664170000|2022-03-07 14:42:50|9632.46|9632.46|9632.75|9632.75|9632.75|9632.75|9632.29|9632.29|0
1646664180000|2022-03-07 14:43:00|9634.33|9634.33|9632.32|9632.32|9634.33|9634.33|9630.28|9630.28|0
1646664190000|2022-03-07 14:43:10|9631.53|9631.53|9631.83|9631.83|9631.83|9631.83|9630.18|9630.18|0
1646664200000|2022-03-07 14:43:20|9631.99|9631.99|9633.55|9633.55|9633.55|9633.55|9631.95|9631.95|0
1646664210000|2022-03-07 14:43:30|9633.1|9633.1|9633|9633|9633.1|9633.1|9632.53|9632.53|0
1646664220000|2022-03-07 14:43:40|9632.21|9632.21|9632.74|9632.74|9632.93|9632.93|9631.68|9631.68|0
1646664230000|2022-03-07 14:43:50|9632.97|9632.97|9633.33|9633.33|9633.33|9633.33|9632.97|9632.97|0
1646664240000|2022-03-07 14:44:00|9633.51|9633.51|9634.34|9634.34|9634.65|9634.65|9633.51|9633.51|0
1646664250000|2022-03-07 14:44:10|9634.23|9634.23|9629.06|9629.06|9634.23|9634.23|9628.27|9628.27|0
1646664260000|2022-03-07 14:44:20|9628.27|9628.27|9629.59|9629.59|9629.73|9629.73|9625.42|9625.42|0
1646664270000|2022-03-07 14:44:30|9629.69|9629.69|9634.84|9634.84|9634.84|9634.84|9629.59|9629.59|0
1646664280000|2022-03-07 14:44:40|9635|9635|9638.03|9638.03|9638.03|9638.03|9635|9635|0
1646664290000|2022-03-07 14:44:50|9638.49|9638.49|9634.06|9634.06|9638.49|9638.49|9634.06|9634.06|0
1646664300000|2022-03-07 14:45:00|9634.53|9634.53|9633.21|9633.21|9634.53|9634.53|9633.21|9633.21|0
1646664310000|2022-03-07 14:45:10|9632.96|9632.96|9635.75|9635.75|9635.75|9635.75|9632.85|9632.85|0
1646664320000|2022-03-07 14:45:20|9636.77|9636.77|9642.72|9642.72|9642.72|9642.72|9636.77|9636.77|0
1646664330000|2022-03-07 14:45:30|9643.06|9643.06|9649.66|9649.66|9649.75|9649.75|9643.06|9643.06|0
1646664340000|2022-03-07 14:45:40|9652.03|9652.03|9649.99|9649.99|9652.03|9652.03|9649.09|9649.09|0
1646664350000|2022-03-07 14:45:50|9649.63|9649.63|9649.76|9649.76|9649.76|9649.76|9649.63|9649.63|0
1646664360000|2022-03-07 14:46:00|9649.53|9649.53|9643.67|9643.67|9649.53|9649.53|9643.6|9643.6|0
1646664380000|2022-03-07 14:46:20|9643.44|9643.44|9640.45|9640.45|9643.44|9643.44|9640.19|9640.19|0
1646664390000|2022-03-07 14:46:30|9640.22|9640.22|9640.17|9640.17|9640.64|9640.64|9640.17|9640.17|0
1646664400000|2022-03-07 14:46:40|9639.94|9639.94|9638.79|9638.79|9639.94|9639.94|9638.79|9638.79|0
1646664410000|2022-03-07 14:46:50|9639.16|9639.16|9639.41|9639.41|9639.41|9639.41|9639.16|9639.16|0
1646664420000|2022-03-07 14:47:00|9639|9639|9635.52|9635.52|9639|9639|9635.45|9635.45|0
1646664430000|2022-03-07 14:47:10|9636.17|9636.17|9639.48|9639.48|9639.48|9639.48|9636.17|9636.17|0
1646664440000|2022-03-07 14:47:20|9639.69|9639.69|9635.68|9635.68|9639.69|9639.69|9635.68|9635.68|0
1646664450000|2022-03-07 14:47:30|9635.45|9635.45|9631.94|9631.94|9635.45|9635.45|9631.82|9631.82|0
1646664460000|2022-03-07 14:47:40|9632.21|9632.21|9632.08|9632.08|9632.39|9632.39|9632.08|9632.08|0
1646664470000|2022-03-07 14:47:50|9632.87|9632.87|9632.37|9632.37|9633.78|9633.78|9632.37|9632.37|0
1646664480000|2022-03-07 14:48:00|9632.28|9632.28|9629.84|9629.84|9632.28|9632.28|9629.84|9629.84|0
1646664490000|2022-03-07 14:48:10|9630.07|9630.07|9633.4|9633.4|9633.4|9633.4|9630.07|9630.07|0
1646664500000|2022-03-07 14:48:20|9633.94|9633.94|9633.51|9633.51|9633.94|9633.94|9633.05|9633.05|0
1646664510000|2022-03-07 14:48:30|9635.83|9635.83|9641.02|9641.02|9641.02|9641.02|9635.83|9635.83|0
1646664520000|2022-03-07 14:48:40|9641.38|9641.38|9646.4|9646.4|9646.94|9646.94|9641.38|9641.38|0
1646664530000|2022-03-07 14:48:50|9647.27|9647.27|9645.36|9645.36|9647.27|9647.27|9645.36|9645.36|0
1646664540000|2022-03-07 14:49:00|9645.25|9645.25|9641.03|9641.03|9645.25|9645.25|9640.35|9640.35|0
1646664550000|2022-03-07 14:49:10|9641.4|9641.4|9648.54|9648.54|9648.54|9648.54|9641.17|9641.17|0
1646664560000|2022-03-07 14:49:20|9648.7|9648.7|9646.6|9646.6|9648.7|9648.7|9646.6|9646.6|0
1646664570000|2022-03-07 14:49:30|9646.41|9646.41|9641.35|9641.35|9646.41|9646.41|9641.35|9641.35|0
1646664580000|2022-03-07 14:49:40|9641.12|9641.12|9640.82|9640.82|9641.12|9641.12|9640.82|9640.82|0
1646664590000|2022-03-07 14:49:50|9640.29|9640.29|9640.11|9640.11|9640.29|9640.29|9640.11|9640.11|0
1646664600000|2022-03-07 14:50:00|9640.57|9640.57|9640.5|9640.5|9640.57|9640.57|9640.34|9640.34|0
1646664610000|2022-03-07 14:50:10|9641.15|9641.15|9642.36|9642.36|9642.36|9642.36|9641.15|9641.15|0
1646664620000|2022-03-07 14:50:20|9642.05|9642.05|9648.99|9648.99|9648.99|9648.99|9642.05|9642.05|0
1646664630000|2022-03-07 14:50:30|9649.62|9649.62|9653.86|9653.86|9653.86|9653.86|9649.62|9649.62|0
1646664640000|2022-03-07 14:50:40|9655.47|9655.47|9656.21|9656.21|9656.21|9656.21|9655.47|9655.47|0
1646664650000|2022-03-07 14:50:50|9656.64|9656.64|9655.53|9655.53|9658.3|9658.3|9655.53|9655.53|0
1646664660000|2022-03-07 14:51:00|9655.11|9655.11|9654.5|9654.5|9655.11|9655.11|9654.27|9654.27|0
1646664670000|2022-03-07 14:51:10|9655.29|9655.29|9655.87|9655.87|9658.07|9658.07|9655.29|9655.29|0
1646664680000|2022-03-07 14:51:20|9655.08|9655.08|9653.56|9653.56|9655.08|9655.08|9653.32|9653.32|0
1646664690000|2022-03-07 14:51:30|9653.79|9653.79|9651.65|9651.65|9653.79|9653.79|9651.65|9651.65|0
1646664700000|2022-03-07 14:51:40|9651.85|9651.85|9653.56|9653.56|9653.56|9653.56|9651.85|9651.85|0
1646664710000|2022-03-07 14:51:50|9653.77|9653.77|9661.91|9661.91|9661.94|9661.94|9653.77|9653.77|0
1646664720000|2022-03-07 14:52:00|9662.27|9662.27|9662.27|9662.27|9662.35|9662.35|9662.27|9662.27|0
1646664730000|2022-03-07 14:52:10|9662.54|9662.54|9662.87|9662.87|9662.87|9662.87|9662.41|9662.41|0
1646664740000|2022-03-07 14:52:20|9663.12|9663.12|9663.48|9663.48|9663.48|9663.48|9663.12|9663.12|0
1646664750000|2022-03-07 14:52:30|9663.73|9663.73|9663.42|9663.42|9663.92|9663.92|9663.42|9663.42|0
1646664760000|2022-03-07 14:52:40|9663.6|9663.6|9665.75|9665.75|9665.75|9665.75|9663.6|9663.6|0
1646664770000|2022-03-07 14:52:50|9666.12|9666.12|9668.97|9668.97|9668.97|9668.97|9666.12|9666.12|0
1646664780000|2022-03-07 14:53:00|9669.76|9669.76|9669.58|9669.58|9670.88|9670.88|9669.58|9669.58|0
1646664790000|2022-03-07 14:53:10|9669.41|9669.41|9665.53|9665.53|9669.41|9669.41|9665.08|9665.08|0
1646664800000|2022-03-07 14:53:20|9664.74|9664.74|9665.9|9665.9|9666.13|9666.13|9664.74|9664.74|0
1646664810000|2022-03-07 14:53:30|9666.13|9666.13|9666.31|9666.31|9666.5|9666.5|9666.13|9666.13|0
1646664820000|2022-03-07 14:53:40|9666.13|9666.13|9666.01|9666.01|9666.13|9666.13|9665.78|9665.78|0
1646664830000|2022-03-07 14:53:50|9667.23|9667.23|9670.22|9670.22|9670.5|9670.5|9667.23|9667.23|0
1646664840000|2022-03-07 14:54:00|9670.4|9670.4|9676.79|9676.79|9676.79|9676.79|9670.4|9670.4|0
1646664850000|2022-03-07 14:54:10|9677.13|9677.13|9676.39|9676.39|9677.51|9677.51|9676.39|9676.39|0
1646664860000|2022-03-07 14:54:20|9676.28|9676.28|9677.57|9677.57|9677.57|9677.57|9674.83|9674.83|0
1646664870000|2022-03-07 14:54:30|9678.11|9678.11|9679.53|9679.53|9680.22|9680.22|9678.11|9678.11|0
1646664880000|2022-03-07 14:54:40|9679.76|9679.76|9681.4|9681.4|9681.4|9681.4|9679.76|9679.76|0
1646664890000|2022-03-07 14:54:50|9682.12|9682.12|9685.49|9685.49|9685.49|9685.49|9681.94|9681.94|0
1646664900000|2022-03-07 14:55:00|9685.28|9685.28|9684.9|9684.9|9685.28|9685.28|9684.49|9684.49|0
1646664910000|2022-03-07 14:55:10|9685.19|9685.19|9691.12|9691.12|9691.12|9691.12|9685.19|9685.19|0
1646664920000|2022-03-07 14:55:20|9692.01|9692.01|9695.52|9695.52|9695.52|9695.52|9692.01|9692.01|0
1646664930000|2022-03-07 14:55:30|9696.31|9696.31|9697.82|9697.82|9698.25|9698.25|9696.31|9696.31|0
1646664940000|2022-03-07 14:55:40|9697.46|9697.46|9698.73|9698.73|9698.96|9698.96|9697.46|9697.46|0
1646664950000|2022-03-07 14:55:50|9699.09|9699.09|9706.91|9706.91|9706.91|9706.91|9699.09|9699.09|0
1646664960000|2022-03-07 14:56:00|9707.21|9707.21|9708.16|9708.16|9708.53|9708.53|9707.21|9707.21|0
1646664970000|2022-03-07 14:56:10|9708.06|9708.06|9708.06|9708.06|9708.06|9708.06|9708.06|9708.06|0
1646664980000|2022-03-07 14:56:20|9707.98|9707.98|9708.14|9708.14|9708.14|9708.14|9707.98|9707.98|0
1646664990000|2022-03-07 14:56:30|9707.7|9707.7|9709.04|9709.04|9709.13|9709.13|9707.7|9707.7|0
1646665000000|2022-03-07 14:56:40|9708.85|9708.85|9707.35|9707.35|9709.16|9709.16|9707.35|9707.35|0
1646665010000|2022-03-07 14:56:50|9706.91|9706.91|9705.36|9705.36|9707.42|9707.42|9704.93|9704.93|0
1646665020000|2022-03-07 14:57:00|9705.56|9705.56|9700.3|9700.3|9705.72|9705.72|9700.3|9700.3|0
1646665030000|2022-03-07 14:57:10|9700.17|9700.17|9696.07|9696.07|9700.17|9700.17|9696.07|9696.07|0
1646665040000|2022-03-07 14:57:20|9696.51|9696.51|9698.19|9698.19|9698.19|9698.19|9696.51|9696.51|0
1646665050000|2022-03-07 14:57:30|9697.4|9697.4|9697.74|9697.74|9698.19|9698.19|9697.4|9697.4|0
1646665060000|2022-03-07 14:57:40|9697.51|9697.51|9689.17|9689.17|9697.51|9697.51|9689.17|9689.17|0
1646665070000|2022-03-07 14:57:50|9688.98|9688.98|9689.41|9689.41|9689.41|9689.41|9688.98|9688.98|0
1646665080000|2022-03-07 14:58:00|9689.1|9689.1|9688.1|9688.1|9689.1|9689.1|9687.87|9687.87|0
1646665090000|2022-03-07 14:58:10|9688.54|9688.54|9682.37|9682.37|9688.54|9688.54|9682.37|9682.37|0
1646665100000|2022-03-07 14:58:20|9682.14|9682.14|9680.46|9680.46|9682.14|9682.14|9680.46|9680.46|0
1646665110000|2022-03-07 14:58:30|9679.92|9679.92|9673.82|9673.82|9679.92|9679.92|9672.82|9672.82|0
1646665120000|2022-03-07 14:58:40|9674.26|9674.26|9677.8|9677.8|9677.8|9677.8|9674.26|9674.26|0
1646665130000|2022-03-07 14:58:50|9678.12|9678.12|9677.26|9677.26|9680.24|9680.24|9677.26|9677.26|0
1646665140000|2022-03-07 14:59:00|9677.1|9677.1|9676.01|9676.01|9677.57|9677.57|9676.01|9676.01|0
1646665150000|2022-03-07 14:59:10|9676.8|9676.8|9674.85|9674.85|9676.8|9676.8|9674.85|9674.85|0
1646665160000|2022-03-07 14:59:20|9674.32|9674.32|9671.4|9671.4|9674.32|9674.32|9671.4|9671.4|0
1646665170000|2022-03-07 14:59:30|9672.29|9672.29|9671.87|9671.87|9672.29|9672.29|9671.49|9671.49|0
1646665180000|2022-03-07 14:59:40|9671.63|9671.63|9671.98|9671.98|9672.29|9672.29|9671.63|9671.63|0
1646665190000|2022-03-07 14:59:50|9672.34|9672.34|9672.23|9672.23|9673.35|9673.35|9672.02|9672.02|0
1646665200000|2022-03-07 15:00:00|9671.8|9671.8|9664.59|9664.59|9671.8|9671.8|9664.59|9664.59|0
1646665210000|2022-03-07 15:00:10|9664.32|9664.32|9670.4|9670.4|9670.4|9670.4|9664.18|9664.18|0
1646665220000|2022-03-07 15:00:20|9670.58|9670.58|9670.48|9670.48|9672.06|9672.06|9670.48|9670.48|0
1646665230000|2022-03-07 15:00:30|9670.03|9670.03|9668.56|9668.56|9670.16|9670.16|9668.56|9668.56|0
1646665240000|2022-03-07 15:00:40|9668.35|9668.35|9668.14|9668.14|9668.6|9668.6|9668.14|9668.14|0
1646665250000|2022-03-07 15:00:50|9667.99|9667.99|9667.99|9667.99|9668.24|9668.24|9666.97|9666.97|0
1646665260000|2022-03-07 15:01:00|9667.88|9667.88|9667.45|9667.45|9667.88|9667.88|9667.45|9667.45|0
1646665270000|2022-03-07 15:01:10|9667.27|9667.27|9666.4|9666.4|9667.27|9667.27|9665.95|9665.95|0
1646665280000|2022-03-07 15:01:20|9666.33|9666.33|9664.92|9664.92|9666.33|9666.33|9664.92|9664.92|0
1646665290000|2022-03-07 15:01:30|9664.76|9664.76|9664.58|9664.58|9664.76|9664.76|9664.58|9664.58|0
1646665300000|2022-03-07 15:01:40|9664.81|9664.81|9664.56|9664.56|9664.81|9664.81|9664.02|9664.02|0
1646665310000|2022-03-07 15:01:50|9665.35|9665.35|9663.07|9663.07|9665.35|9665.35|9663.07|9663.07|0
1646665320000|2022-03-07 15:02:00|9662.89|9662.89|9662.66|9662.66|9662.89|9662.89|9662.66|9662.66|0
1646665330000|2022-03-07 15:02:10|9663.02|9663.02|9666.99|9666.99|9666.99|9666.99|9663.02|9663.02|0
1646665340000|2022-03-07 15:02:20|9667.22|9667.22|9673.92|9673.92|9674.36|9674.36|9667.22|9667.22|0
1646665350000|2022-03-07 15:02:30|9673.69|9673.69|9674.28|9674.28|9674.28|9674.28|9673.59|9673.59|0
1646665360000|2022-03-07 15:02:40|9675.86|9675.86|9675.83|9675.83|9675.86|9675.86|9675.03|9675.03|0
1646665370000|2022-03-07 15:02:50|9676.18|9676.18|9676.86|9676.86|9676.86|9676.86|9674.6|9674.6|0
1646665380000|2022-03-07 15:03:00|9677.07|9677.07|9681.52|9681.52|9681.52|9681.52|9676.21|9676.21|0
1646665390000|2022-03-07 15:03:10|9683.1|9683.1|9683.13|9683.13|9683.2|9683.2|9682.84|9682.84|0
1646665400000|2022-03-07 15:03:20|9683|9683|9678.21|9678.21|9683|9683|9678.21|9678.21|0
1646665410000|2022-03-07 15:03:30|9677.55|9677.55|9677.55|9677.55|9677.55|9677.55|9677.55|9677.55|0
1646665420000|2022-03-07 15:03:40|9679.49|9679.49|9680.6|9680.6|9680.6|9680.6|9679.49|9679.49|0
1646665430000|2022-03-07 15:03:50|9680.83|9680.83|9681.63|9681.63|9681.99|9681.99|9680.83|9680.83|0
1646665440000|2022-03-07 15:04:00|9681.5|9681.5|9677.49|9677.49|9681.5|9681.5|9677.49|9677.49|0
1646665450000|2022-03-07 15:04:10|9676.7|9676.7|9676.88|9676.88|9676.88|9676.88|9676.7|9676.7|0
1646665460000|2022-03-07 15:04:20|9677.31|9677.31|9678.97|9678.97|9679.76|9679.76|9677.31|9677.31|0
1646665470000|2022-03-07 15:04:30|9678.32|9678.32|9676.93|9676.93|9678.32|9678.32|9675.68|9675.68|0
1646665480000|2022-03-07 15:04:40|9676.14|9676.14|9682.89|9682.89|9682.89|9682.89|9676.14|9676.14|0
1646665490000|2022-03-07 15:04:50|9685.24|9685.24|9687.82|9687.82|9690.59|9690.59|9685.24|9685.24|0
1646665500000|2022-03-07 15:05:00|9688.09|9688.09|9685.47|9685.47|9688.09|9688.09|9685.47|9685.47|0
1646665510000|2022-03-07 15:05:10|9685.9|9685.9|9687.66|9687.66|9687.66|9687.66|9685.65|9685.65|0
1646665520000|2022-03-07 15:05:20|9688.13|9688.13|9691.24|9691.24|9693.43|9693.43|9688.13|9688.13|0
1646665530000|2022-03-07 15:05:30|9691.01|9691.01|9690.97|9690.97|9691.01|9691.01|9690.44|9690.44|0
1646665540000|2022-03-07 15:05:40|9691.62|9691.62|9691.29|9691.29|9692.51|9692.51|9691.29|9691.29|0
1646665550000|2022-03-07 15:05:50|9691.72|9691.72|9687.51|9687.51|9691.72|9691.72|9687.51|9687.51|0
1646665560000|2022-03-07 15:06:00|9687.28|9687.28|9686.56|9686.56|9687.44|9687.44|9686.56|9686.56|0
1646665570000|2022-03-07 15:06:10|9687.35|9687.35|9686.98|9686.98|9687.35|9687.35|9686.01|9686.01|0
1646665580000|2022-03-07 15:06:20|9687.44|9687.44|9689.6|9689.6|9691.09|9691.09|9687.44|9687.44|0
1646665590000|2022-03-07 15:06:30|9689.48|9689.48|9685.54|9685.54|9689.48|9689.48|9685.36|9685.36|0
1646665600000|2022-03-07 15:06:40|9685.74|9685.74|9686.64|9686.64|9686.64|9686.64|9685.74|9685.74|0
1646665610000|2022-03-07 15:06:50|9686.76|9686.76|9686.87|9686.87|9686.87|9686.87|9686.62|9686.62|0
1646665620000|2022-03-07 15:07:00|9687.66|9687.66|9687.47|9687.47|9687.66|9687.66|9686.18|9686.18|0
1646665630000|2022-03-07 15:07:10|9688.26|9688.26|9690.44|9690.44|9692.02|9692.02|9688.26|9688.26|0
1646665640000|2022-03-07 15:07:20|9690.01|9690.01|9688.7|9688.7|9690.01|9690.01|9688.7|9688.7|0
1646665650000|2022-03-07 15:07:30|9688.51|9688.51|9687.7|9687.7|9688.7|9688.7|9687.7|9687.7|0
1646665660000|2022-03-07 15:07:40|9687.2|9687.2|9687.86|9687.86|9687.86|9687.86|9686.93|9686.93|0
1646665670000|2022-03-07 15:07:50|9687.65|9687.65|9685.66|9685.66|9687.65|9687.65|9685.66|9685.66|0
1646665680000|2022-03-07 15:08:00|9685.23|9685.23|9684.91|9684.91|9685.23|9685.23|9684.8|9684.8|0
1646665690000|2022-03-07 15:08:10|9685.02|9685.02|9686.61|9686.61|9686.61|9686.61|9684.91|9684.91|0
1646665700000|2022-03-07 15:08:20|9686.33|9686.33|9686.01|9686.01|9686.33|9686.33|9686.01|9686.01|0
1646665710000|2022-03-07 15:08:30|9685.57|9685.57|9683.47|9683.47|9685.57|9685.57|9683.47|9683.47|0
1646665720000|2022-03-07 15:08:40|9684.26|9684.26|9686.25|9686.25|9686.29|9686.29|9684.26|9684.26|0
1646665730000|2022-03-07 15:08:50|9686.44|9686.44|9682.56|9682.56|9686.68|9686.68|9682.56|9682.56|0
1646665740000|2022-03-07 15:09:00|9682.25|9682.25|9680.4|9680.4|9682.25|9682.25|9680.17|9680.17|0
1646665750000|2022-03-07 15:09:10|9680.17|9680.17|9679.95|9679.95|9680.17|9680.17|9679.95|9679.95|0
1646665760000|2022-03-07 15:09:20|9679.49|9679.49|9671.24|9671.24|9679.49|9679.49|9671.24|9671.24|0
1646665770000|2022-03-07 15:09:30|9671.32|9671.32|9672.42|9672.42|9672.42|9672.42|9671.03|9671.03|0
1646665780000|2022-03-07 15:09:40|9672.23|9672.23|9676.64|9676.64|9676.64|9676.64|9672.23|9672.23|0
1646665790000|2022-03-07 15:09:50|9677.35|9677.35|9673.92|9673.92|9677.35|9677.35|9673.92|9673.92|0
1646665800000|2022-03-07 15:10:00|9674.09|9674.09|9669.64|9669.64|9674.09|9674.09|9669.33|9669.33|0
1646665810000|2022-03-07 15:10:10|9669.96|9669.96|9675.32|9675.32|9675.32|9675.32|9669.96|9669.96|0
1646665820000|2022-03-07 15:10:20|9675.78|9675.78|9673.33|9673.33|9675.78|9675.78|9673.33|9673.33|0
1646665830000|2022-03-07 15:10:30|9672.93|9672.93|9672.93|9672.93|9672.93|9672.93|9672.93|9672.93|0
1646665840000|2022-03-07 15:10:40|9672.7|9672.7|9671.96|9671.96|9672.7|9672.7|9671.96|9671.96|0
1646665850000|2022-03-07 15:10:50|9671.85|9671.85|9671.92|9671.92|9672.15|9672.15|9671.85|9671.85|0
1646665860000|2022-03-07 15:11:00|9671.85|9671.85|9666.26|9666.26|9671.85|9671.85|9666.06|9666.06|0
1646665870000|2022-03-07 15:11:10|9666.49|9666.49|9670.56|9670.56|9670.75|9670.75|9666.49|9666.49|0
1646665880000|2022-03-07 15:11:20|9669.81|9669.81|9669.51|9669.51|9669.81|9669.81|9669.44|9669.44|0
1646665890000|2022-03-07 15:11:30|9667.91|9667.91|9664.84|9664.84|9668.45|9668.45|9664.84|9664.84|0
1646665900000|2022-03-07 15:11:40|9665.56|9665.56|9669.68|9669.68|9669.68|9669.68|9665.56|9665.56|0
1646665910000|2022-03-07 15:11:50|9670.78|9670.78|9668.54|9668.54|9670.78|9670.78|9668.54|9668.54|0
1646665920000|2022-03-07 15:12:00|9667.75|9667.75|9660.66|9660.66|9667.97|9667.97|9660.66|9660.66|0
1646665930000|2022-03-07 15:12:10|9660.43|9660.43|9658.03|9658.03|9660.43|9660.43|9658.03|9658.03|0
1646665940000|2022-03-07 15:12:20|9657.92|9657.92|9654.19|9654.19|9657.92|9657.92|9653.55|9653.55|0
1646665950000|2022-03-07 15:12:30|9653.52|9653.52|9648.86|9648.86|9653.94|9653.94|9648.86|9648.86|0
1646665960000|2022-03-07 15:12:40|9648.13|9648.13|9639.32|9639.32|9648.13|9648.13|9639.32|9639.32|0
1646665970000|2022-03-07 15:12:50|9639.97|9639.97|9637.44|9637.44|9640.06|9640.06|9636.44|9636.44|0
1646665980000|2022-03-07 15:13:00|9637.3|9637.3|9630.65|9630.65|9637.3|9637.3|9630.63|9630.63|0
1646665990000|2022-03-07 15:13:10|9630.4|9630.4|9639.2|9639.2|9639.2|9639.2|9630.19|9630.19|0
1646666000000|2022-03-07 15:13:20|9639.52|9639.52|9646.45|9646.45|9648.36|9648.36|9639.52|9639.52|0
1646666010000|2022-03-07 15:13:30|9647|9647|9643.36|9643.36|9647.43|9647.43|9643.36|9643.36|0
1646666020000|2022-03-07 15:13:40|9642.57|9642.57|9636.37|9636.37|9642.57|9642.57|9636.37|9636.37|0
1646666030000|2022-03-07 15:13:50|9635.58|9635.58|9634.37|9634.37|9635.58|9635.58|9634.37|9634.37|0
1646666040000|2022-03-07 15:14:00|9634.19|9634.19|9632.23|9632.23|9635.49|9635.49|9632.23|9632.23|0
1646666050000|2022-03-07 15:14:10|9632.01|9632.01|9629.38|9629.38|9632.01|9632.01|9629.38|9629.38|0
1646666060000|2022-03-07 15:14:20|9628.2|9628.2|9625.7|9625.7|9628.2|9628.2|9625.7|9625.7|0
1646666070000|2022-03-07 15:14:30|9625.48|9625.48|9623.82|9623.82|9626.68|9626.68|9623.82|9623.82|0
1646666080000|2022-03-07 15:14:40|9623.48|9623.48|9621.35|9621.35|9623.48|9623.48|9620.33|9620.33|0
1646666090000|2022-03-07 15:14:50|9620.36|9620.36|9620.56|9620.56|9620.56|9620.56|9619.9|9619.9|0
1646666100000|2022-03-07 15:15:00|9621.27|9621.27|9622.9|9622.9|9625.36|9625.36|9621.27|9621.27|0
1646666110000|2022-03-07 15:15:10|9623.46|9623.46|9629.1|9629.1|9629.69|9629.69|9623.46|9623.46|0
1646666120000|2022-03-07 15:15:20|9628.66|9628.66|9638.17|9638.17|9638.63|9638.63|9627.87|9627.87|0
1646666130000|2022-03-07 15:15:30|9637.95|9637.95|9637.23|9637.23|9637.95|9637.95|9636.76|9636.76|0
1646666140000|2022-03-07 15:15:40|9637.4|9637.4|9639.14|9639.14|9639.14|9639.14|9636.36|9636.36|0
1646666150000|2022-03-07 15:15:50|9638.45|9638.45|9639.65|9639.65|9639.65|9639.65|9638.45|9638.45|0
1646666160000|2022-03-07 15:16:00|9640.5|9640.5|9639.96|9639.96|9640.5|9640.5|9639.17|9639.17|0
1646666170000|2022-03-07 15:16:10|9640.85|9640.85|9641.31|9641.31|9641.31|9641.31|9640.85|9640.85|0
1646666180000|2022-03-07 15:16:20|9639.03|9639.03|9638.6|9638.6|9639.03|9639.03|9638.11|9638.11|0
1646666190000|2022-03-07 15:16:30|9637.96|9637.96|9638.56|9638.56|9638.56|9638.56|9636.98|9636.98|0
1646666200000|2022-03-07 15:16:40|9639.44|9639.44|9640.96|9640.96|9640.96|9640.96|9639.44|9639.44|0
1646666210000|2022-03-07 15:16:50|9641.22|9641.22|9636.77|9636.77|9641.22|9641.22|9636.75|9636.75|0
1646666220000|2022-03-07 15:17:00|9637.46|9637.46|9638.38|9638.38|9638.38|9638.38|9637.11|9637.11|0
1646666230000|2022-03-07 15:17:10|9638.57|9638.57|9636.87|9636.87|9638.68|9638.68|9636.87|9636.87|0
1646666240000|2022-03-07 15:17:20|9635|9635|9632.26|9632.26|9635|9635|9632.26|9632.26|0
1646666250000|2022-03-07 15:17:30|9633.15|9633.15|9633.18|9633.18|9633.18|9633.18|9632.62|9632.62|0
1646666260000|2022-03-07 15:17:40|9633.62|9633.62|9633.62|9633.62|9633.62|9633.62|9633.62|9633.62|0
1646666270000|2022-03-07 15:17:50|9633.93|9633.93|9632.11|9632.11|9633.93|9633.93|9632.11|9632.11|0
1646666280000|2022-03-07 15:18:00|9631.88|9631.88|9631.31|9631.31|9631.88|9631.88|9629.07|9629.07|0
1646666290000|2022-03-07 15:18:10|9631.49|9631.49|9631.17|9631.17|9633.66|9633.66|9631.17|9631.17|0
1646666300000|2022-03-07 15:18:20|9631.71|9631.71|9631.17|9631.17|9631.71|9631.71|9631.17|9631.17|0
1646666310000|2022-03-07 15:18:30|9630.92|9630.92|9630.44|9630.44|9630.92|9630.92|9630.44|9630.44|0
1646666320000|2022-03-07 15:18:40|9632.02|9632.02|9632.1|9632.1|9633.69|9633.69|9632.02|9632.02|0
1646666340000|2022-03-07 15:19:00|9632.56|9632.56|9632.83|9632.83|9633.1|9633.1|9632.56|9632.56|0
1646666350000|2022-03-07 15:19:10|9633.71|9633.71|9634.57|9634.57|9636.17|9636.17|9633.71|9633.71|0
1646666360000|2022-03-07 15:19:20|9634.88|9634.88|9636.1|9636.1|9636.1|9636.1|9634.67|9634.67|0
1646666370000|2022-03-07 15:19:30|9634.9|9634.9|9629.1|9629.1|9634.9|9634.9|9629.1|9629.1|0
1646666380000|2022-03-07 15:19:40|9628.89|9628.89|9625.28|9625.28|9628.89|9628.89|9625.28|9625.28|0
1646666390000|2022-03-07 15:19:50|9625.72|9625.72|9623.8|9623.8|9625.72|9625.72|9622.91|9622.91|0
1646666400000|2022-03-07 15:20:00|9623.97|9623.97|9620.01|9620.01|9623.97|9623.97|9619.62|9619.62|0
1646666410000|2022-03-07 15:20:10|9619.79|9619.79|9619.47|9619.47|9619.79|9619.79|9619.15|9619.15|0
1646666420000|2022-03-07 15:20:20|9619.93|9619.93|9619.11|9619.11|9619.93|9619.93|9619.11|9619.11|0
1646666430000|2022-03-07 15:20:30|9618.65|9618.65|9623.73|9623.73|9626.43|9626.43|9618.65|9618.65|0
1646666440000|2022-03-07 15:20:40|9623.5|9623.5|9622.96|9622.96|9623.98|9623.98|9622.96|9622.96|0
1646666450000|2022-03-07 15:20:50|9623.27|9623.27|9624.06|9624.06|9624.51|9624.51|9623.27|9623.27|0
1646666460000|2022-03-07 15:21:00|9623.9|9623.9|9625.09|9625.09|9625.46|9625.46|9623.9|9623.9|0
1646666470000|2022-03-07 15:21:10|9624.88|9624.88|9622.6|9622.6|9624.88|9624.88|9622.6|9622.6|0
1646666480000|2022-03-07 15:21:20|9622.73|9622.73|9623.13|9623.13|9623.13|9623.13|9622.25|9622.25|0
1646666490000|2022-03-07 15:21:30|9622.04|9622.04|9620.1|9620.1|9622.04|9622.04|9619.9|9619.9|0
1646666500000|2022-03-07 15:21:40|9620.21|9620.21|9619.82|9619.82|9620.21|9620.21|9619.3|9619.3|0
1646666510000|2022-03-07 15:21:50|9620.37|9620.37|9620.64|9620.64|9621.11|9621.11|9620.18|9620.18|0
1646666520000|2022-03-07 15:22:00|9621.08|9621.08|9618.86|9618.86|9621.77|9621.77|9618.86|9618.86|0
1646666530000|2022-03-07 15:22:10|9618.55|9618.55|9619.87|9619.87|9619.87|9619.87|9618.21|9618.21|0
1646666540000|2022-03-07 15:22:20|9620.56|9620.56|9622.9|9622.9|9622.9|9622.9|9620.56|9620.56|0
1646666550000|2022-03-07 15:22:30|9622.24|9622.24|9619.03|9619.03|9622.24|9622.24|9618.59|9618.59|0
1646666560000|2022-03-07 15:22:40|9619.49|9619.49|9619.49|9619.49|9619.49|9619.49|9619.49|9619.49|0
1646666570000|2022-03-07 15:22:50|9618.98|9618.98|9619.82|9619.82|9620.58|9620.58|9618.98|9618.98|0
1646666580000|2022-03-07 15:23:00|9620.36|9620.36|9622.57|9622.57|9622.57|9622.57|9619.7|9619.7|0
1646666590000|2022-03-07 15:23:10|9622.11|9622.11|9625.52|9625.52|9625.52|9625.52|9619.93|9619.93|0
1646666600000|2022-03-07 15:23:20|9625.3|9625.3|9618.64|9618.64|9625.3|9625.3|9618.64|9618.64|0
1646666610000|2022-03-07 15:23:30|9618.5|9618.5|9611.44|9611.44|9618.5|9618.5|9611.44|9611.44|0
1646666620000|2022-03-07 15:23:40|9611.24|9611.24|9610.67|9610.67|9611.24|9611.24|9610.67|9610.67|0
1646666630000|2022-03-07 15:23:50|9610.45|9610.45|9604.12|9604.12|9610.45|9610.45|9604.12|9604.12|0
1646666640000|2022-03-07 15:24:00|9603.91|9603.91|9598.51|9598.51|9603.91|9603.91|9598.51|9598.51|0
1646666650000|2022-03-07 15:24:10|9597|9597|9595.65|9595.65|9597.78|9597.78|9594.63|9594.63|0
1646666660000|2022-03-07 15:24:20|9595.42|9595.42|9593.27|9593.27|9595.42|9595.42|9593.27|9593.27|0
1646666670000|2022-03-07 15:24:30|9593.88|9593.88|9592.97|9592.97|9594.89|9594.89|9592.97|9592.97|0
1646666680000|2022-03-07 15:24:40|9592.67|9592.67|9593.01|9593.01|9593.01|9593.01|9591.93|9591.93|0
1646666690000|2022-03-07 15:24:50|9593.44|9593.44|9591.28|9591.28|9593.91|9593.91|9591.28|9591.28|0
1646666700000|2022-03-07 15:25:00|9590.3|9590.3|9584.18|9584.18|9590.3|9590.3|9583.6|9583.6|0
1646666710000|2022-03-07 15:25:10|9584.58|9584.58|9589.54|9589.54|9590.08|9590.08|9583.29|9583.29|0
1646666720000|2022-03-07 15:25:20|9589.77|9589.77|9591.1|9591.1|9591.1|9591.1|9589.77|9589.77|0
1646666730000|2022-03-07 15:25:30|9590.8|9590.8|9585.96|9585.96|9590.8|9590.8|9585.96|9585.96|0
1646666740000|2022-03-07 15:25:40|9586.42|9586.42|9585.95|9585.95|9586.42|9586.42|9585.48|9585.48|0
1646666750000|2022-03-07 15:25:50|9586.5|9586.5|9595.03|9595.03|9595.41|9595.41|9586.5|9586.5|0
1646666760000|2022-03-07 15:26:00|9594.24|9594.24|9599.03|9599.03|9599.03|9599.03|9594.24|9594.24|0
1646666770000|2022-03-07 15:26:10|9599.65|9599.65|9597.95|9597.95|9600.86|9600.86|9597.95|9597.95|0
1646666780000|2022-03-07 15:26:20|9597.73|9597.73|9595.46|9595.46|9597.99|9597.99|9594.79|9594.79|0
1646666790000|2022-03-07 15:26:30|9595.83|9595.83|9592.85|9592.85|9595.83|9595.83|9592.39|9592.39|0
1646666800000|2022-03-07 15:26:40|9592.23|9592.23|9593.85|9593.85|9593.86|9593.86|9592.23|9592.23|0
1646666810000|2022-03-07 15:26:50|9593.66|9593.66|9593.06|9593.06|9593.66|9593.66|9592.87|9592.87|0
1646666820000|2022-03-07 15:27:00|9594|9594|9591.72|9591.72|9594.05|9594.05|9591.72|9591.72|0
1646666830000|2022-03-07 15:27:10|9592.55|9592.55|9593.54|9593.54|9594.6|9594.6|9592.55|9592.55|0
1646666840000|2022-03-07 15:27:20|9594.07|9594.07|9593.54|9593.54|9594.25|9594.25|9593.54|9593.54|0
1646666850000|2022-03-07 15:27:30|9593.27|9593.27|9590.79|9590.79|9593.27|9593.27|9590.79|9590.79|0
1646666860000|2022-03-07 15:27:40|9591.25|9591.25|9589.15|9589.15|9591.25|9591.25|9589.15|9589.15|0
1646666870000|2022-03-07 15:27:50|9589.28|9589.28|9589.52|9589.52|9589.52|9589.52|9589.12|9589.12|0
1646666880000|2022-03-07 15:28:00|9588.88|9588.88|9586.31|9586.31|9589.06|9589.06|9586.31|9586.31|0
1646666890000|2022-03-07 15:28:10|9586.17|9586.17|9584.99|9584.99|9586.17|9586.17|9584.99|9584.99|0
1646666900000|2022-03-07 15:28:20|9584.68|9584.68|9585.99|9585.99|9586.22|9586.22|9584.39|9584.39|0
1646666910000|2022-03-07 15:28:30|9585.36|9585.36|9583.92|9583.92|9585.45|9585.45|9583.92|9583.92|0
1646666920000|2022-03-07 15:28:40|9584.71|9584.71|9584.37|9584.37|9585.5|9585.5|9583.38|9583.38|0
1646666930000|2022-03-07 15:28:50|9584.14|9584.14|9579.36|9579.36|9584.2|9584.2|9579.36|9579.36|0
1646666940000|2022-03-07 15:29:00|9579.23|9579.23|9579.76|9579.76|9580.2|9580.2|9579.06|9579.06|0
1646666950000|2022-03-07 15:29:10|9579.63|9579.63|9579.64|9579.64|9579.64|9579.64|9579.19|9579.19|0
1646666960000|2022-03-07 15:29:20|9580.1|9580.1|9581.81|9581.81|9582.94|9582.94|9580.1|9580.1|0
1646666970000|2022-03-07 15:29:30|9582.05|9582.05|9582.35|9582.35|9582.35|9582.35|9580.92|9580.92|0
1646666980000|2022-03-07 15:29:40|9582.47|9582.47|9573.25|9573.25|9582.47|9582.47|9573.25|9573.25|0
1646666990000|2022-03-07 15:29:50|9572.93|9572.93|9571.29|9571.29|9572.93|9572.93|9571.29|9571.29|0
1646667000000|2022-03-07 15:30:00|9571.06|9571.06|9565.34|9565.34|9571.06|9571.06|9565.34|9565.34|0
1646667010000|2022-03-07 15:30:10|9565.08|9565.08|9572.34|9572.34|9572.34|9572.34|9564.88|9564.88|0
1646667020000|2022-03-07 15:30:20|9570.76|9570.76|9573.76|9573.76|9574.55|9574.55|9570.76|9570.76|0
1646667030000|2022-03-07 15:30:30|9574.55|9574.55|9575.73|9575.73|9575.73|9575.73|9574.4|9574.4|0
1646667040000|2022-03-07 15:30:40|9576.16|9576.16|9580.11|9580.11|9580.2|9580.2|9576.16|9576.16|0
1646667050000|2022-03-07 15:30:50|9581.69|9581.69|9584.98|9584.98|9585.08|9585.08|9581.69|9581.69|0
1646667060000|2022-03-07 15:31:00|9584.91|9584.91|9581.62|9581.62|9584.91|9584.91|9581.4|9581.4|0
1646667070000|2022-03-07 15:31:10|9580.53|9580.53|9580.4|9580.4|9580.64|9580.64|9580.17|9580.17|0
1646667080000|2022-03-07 15:31:20|9581.1|9581.1|9581.3|9581.3|9581.3|9581.3|9581.1|9581.1|0
1646667090000|2022-03-07 15:31:30|9581.1|9581.1|9578.72|9578.72|9581.1|9581.1|9578.29|9578.29|0
1646667100000|2022-03-07 15:31:40|9578.94|9578.94|9580.88|9580.88|9580.88|9580.88|9578.94|9578.94|0
1646667110000|2022-03-07 15:31:50|9580.52|9580.52|9578.84|9578.84|9580.52|9580.52|9578.84|9578.84|0
1646667120000|2022-03-07 15:32:00|9579.06|9579.06|9579.47|9579.47|9579.69|9579.69|9578.63|9578.63|0
1646667130000|2022-03-07 15:32:10|9579.04|9579.04|9580.11|9580.11|9581.12|9581.12|9579.04|9579.04|0
1646667140000|2022-03-07 15:32:20|9580.23|9580.23|9578.89|9578.89|9580.23|9580.23|9578.63|9578.63|0
1646667150000|2022-03-07 15:32:30|9578.65|9578.65|9578.8|9578.8|9578.8|9578.8|9578.3|9578.3|0
1646667160000|2022-03-07 15:32:40|9578.67|9578.67|9579.55|9579.55|9579.69|9579.69|9578.67|9578.67|0
1646667170000|2022-03-07 15:32:50|9579.19|9579.19|9579.19|9579.19|9579.19|9579.19|9579.19|9579.19|0
1646667180000|2022-03-07 15:33:00|9580.4|9580.4|9589.22|9589.22|9589.22|9589.22|9580.09|9580.09|0
1646667190000|2022-03-07 15:33:10|9590.01|9590.01|9595.72|9595.72|9596.02|9596.02|9590.01|9590.01|0
1646667200000|2022-03-07 15:33:20|9595.53|9595.53|9596.88|9596.88|9596.88|9596.88|9595.53|9595.53|0
1646667210000|2022-03-07 15:33:30|9597.12|9597.12|9597.82|9597.82|9597.82|9597.82|9596.18|9596.18|0
1646667220000|2022-03-07 15:33:40|9598.19|9598.19|9598.16|9598.16|9599.89|9599.89|9597.55|9597.55|0
1646667230000|2022-03-07 15:33:50|9598.23|9598.23|9594.87|9594.87|9598.23|9598.23|9594.87|9594.87|0
1646667240000|2022-03-07 15:34:00|9594.44|9594.44|9592.26|9592.26|9594.73|9594.73|9592.26|9592.26|0
1646667250000|2022-03-07 15:34:10|9591.79|9591.79|9589.49|9589.49|9591.79|9591.79|9589.06|9589.06|0
1646667260000|2022-03-07 15:34:20|9589.81|9589.81|9587.19|9587.19|9589.98|9589.98|9586.85|9586.85|0
1646667270000|2022-03-07 15:34:30|9586.9|9586.9|9580.89|9580.89|9587.13|9587.13|9580.36|9580.36|0
1646667280000|2022-03-07 15:34:40|9581.54|9581.54|9581.61|9581.61|9582.23|9582.23|9581.2|9581.2|0
1646667290000|2022-03-07 15:34:50|9581.93|9581.93|9582.57|9582.57|9582.57|9582.57|9581.5|9581.5|0
1646667300000|2022-03-07 15:35:00|9582.75|9582.75|9585.36|9585.36|9586.76|9586.76|9582.32|9582.32|0
1646667310000|2022-03-07 15:35:10|9585.14|9585.14|9580.57|9580.57|9585.14|9585.14|9579.13|9579.13|0
1646667320000|2022-03-07 15:35:20|9580.75|9580.75|9587.11|9587.11|9587.11|9587.11|9580.75|9580.75|0
1646667330000|2022-03-07 15:35:30|9587.79|9587.79|9587.46|9587.46|9587.79|9587.79|9585.71|9585.71|0
1646667340000|2022-03-07 15:35:40|9587.67|9587.67|9587.67|9587.67|9587.67|9587.67|9587.67|9587.67|0
1646667350000|2022-03-07 15:35:50|9587.88|9587.88|9593.14|9593.14|9593.14|9593.14|9587.88|9587.88|0
1646667360000|2022-03-07 15:36:00|9593.6|9593.6|9593.87|9593.87|9593.87|9593.87|9593.19|9593.19|0
1646667370000|2022-03-07 15:36:10|9593.76|9593.76|9594.67|9594.67|9594.67|9594.67|9593.72|9593.72|0
1646667380000|2022-03-07 15:36:20|9594.76|9594.76|9594.76|9594.76|9594.76|9594.76|9594.6|9594.6|0
1646667390000|2022-03-07 15:36:30|9595.23|9595.23|9589.85|9589.85|9595.46|9595.46|9589.69|9589.69|0
1646667400000|2022-03-07 15:36:40|9589.67|9589.67|9585.64|9585.64|9589.67|9589.67|9585.64|9585.64|0
1646667410000|2022-03-07 15:36:50|9585.41|9585.41|9575.88|9575.88|9586.24|9586.24|9575.88|9575.88|0
1646667420000|2022-03-07 15:37:00|9575.2|9575.2|9577.27|9577.27|9577.27|9577.27|9573.75|9573.75|0
1646667430000|2022-03-07 15:37:10|9576.28|9576.28|9573.42|9573.42|9576.28|9576.28|9573.42|9573.42|0
1646667440000|2022-03-07 15:37:20|9573.49|9573.49|9571.5|9571.5|9573.49|9573.49|9570.44|9570.44|0
1646667450000|2022-03-07 15:37:30|9571.73|9571.73|9571.04|9571.04|9571.73|9571.73|9571.04|9571.04|0
1646667460000|2022-03-07 15:37:40|9570.83|9570.83|9566.54|9566.54|9571|9571|9566.33|9566.33|0
1646667470000|2022-03-07 15:37:50|9567.08|9567.08|9572.76|9572.76|9573.44|9573.44|9567.08|9567.08|0
1646667480000|2022-03-07 15:38:00|9572.54|9572.54|9575.76|9575.76|9575.76|9575.76|9572.42|9572.42|0
1646667500000|2022-03-07 15:38:20|9575.38|9575.38|9574.28|9574.28|9575.38|9575.38|9574.28|9574.28|0
1646667510000|2022-03-07 15:38:30|9573.84|9573.84|9573.04|9573.04|9573.93|9573.93|9573.04|9573.04|0
1646667520000|2022-03-07 15:38:40|9572.91|9572.91|9571.08|9571.08|9572.91|9572.91|9571.08|9571.08|0
1646667530000|2022-03-07 15:38:50|9571.77|9571.77|9572.56|9572.56|9572.56|9572.56|9571.77|9571.77|0
1646667540000|2022-03-07 15:39:00|9573.31|9573.31|9577.75|9577.75|9577.75|9577.75|9573.31|9573.31|0
1646667550000|2022-03-07 15:39:10|9578.4|9578.4|9585.35|9585.35|9585.35|9585.35|9578.4|9578.4|0
1646667560000|2022-03-07 15:39:20|9586.27|9586.27|9587.07|9587.07|9587.75|9587.75|9586.27|9586.27|0
1646667570000|2022-03-07 15:39:30|9586.03|9586.03|9585.66|9585.66|9586.03|9586.03|9585.57|9585.57|0
1646667580000|2022-03-07 15:39:40|9585.43|9585.43|9583.6|9583.6|9585.56|9585.56|9583.6|9583.6|0
1646667590000|2022-03-07 15:39:50|9580.91|9580.91|9576.6|9576.6|9580.91|9580.91|9575.98|9575.98|0
1646667600000|2022-03-07 15:40:00|9576.53|9576.53|9573.93|9573.93|9576.53|9576.53|9572.86|9572.86|0
1646667610000|2022-03-07 15:40:10|9574.12|9574.12|9574.98|9574.98|9575.82|9575.82|9574.12|9574.12|0
1646667620000|2022-03-07 15:40:20|9575.09|9575.09|9576.29|9576.29|9576.91|9576.91|9575.09|9575.09|0
1646667630000|2022-03-07 15:40:30|9576.12|9576.12|9575.61|9575.61|9576.12|9576.12|9574.84|9574.84|0
1646667640000|2022-03-07 15:40:40|9575.79|9575.79|9579.15|9579.15|9579.15|9579.15|9575.79|9575.79|0
1646667650000|2022-03-07 15:40:50|9579.41|9579.41|9580|9580|9580|9580|9578.9|9578.9|0
1646667660000|2022-03-07 15:41:00|9579.86|9579.86|9578.54|9578.54|9580.84|9580.84|9577.79|9577.79|0
1646667670000|2022-03-07 15:41:10|9578.85|9578.85|9581.68|9581.68|9581.68|9581.68|9578.85|9578.85|0
1646667680000|2022-03-07 15:41:20|9581.87|9581.87|9585.01|9585.01|9585.37|9585.37|9581.87|9581.87|0
1646667690000|2022-03-07 15:41:30|9584.78|9584.78|9583.27|9583.27|9584.88|9584.88|9583.27|9583.27|0
1646667700000|2022-03-07 15:41:40|9582.8|9582.8|9576.34|9576.34|9582.8|9582.8|9576.34|9576.34|0
1646667710000|2022-03-07 15:41:50|9576.2|9576.2|9568.07|9568.07|9576.2|9576.2|9568.07|9568.07|0
1646667720000|2022-03-07 15:42:00|9567.94|9567.94|9566.2|9566.2|9567.94|9567.94|9563.68|9563.68|0
1646667730000|2022-03-07 15:42:10|9566.83|9566.83|9568.75|9568.75|9568.97|9568.97|9566.83|9566.83|0
1646667740000|2022-03-07 15:42:20|9568.52|9568.52|9562.7|9562.7|9568.52|9568.52|9562.7|9562.7|0
1646667750000|2022-03-07 15:42:30|9563.48|9563.48|9564.22|9564.22|9564.22|9564.22|9563.48|9563.48|0
1646667760000|2022-03-07 15:42:40|9564.33|9564.33|9567.19|9567.19|9568.51|9568.51|9564.33|9564.33|0
1646667770000|2022-03-07 15:42:50|9567.6|9567.6|9569.31|9569.31|9569.31|9569.31|9567.6|9567.6|0
1646667780000|2022-03-07 15:43:00|9569.74|9569.74|9570.45|9570.45|9570.45|9570.45|9569.74|9569.74|0
1646667790000|2022-03-07 15:43:10|9570.68|9570.68|9578.72|9578.72|9578.72|9578.72|9570.68|9570.68|0
1646667800000|2022-03-07 15:43:20|9579.64|9579.64|9581.16|9581.16|9581.62|9581.62|9579.1|9579.1|0
1646667810000|2022-03-07 15:43:30|9580.93|9580.93|9582.18|9582.18|9582.18|9582.18|9580.93|9580.93|0
1646667820000|2022-03-07 15:43:40|9582.38|9582.38|9582.38|9582.38|9582.38|9582.38|9582.38|9582.38|0
1646667830000|2022-03-07 15:43:50|9582.52|9582.52|9582.37|9582.37|9582.52|9582.52|9582.18|9582.18|0
1646667840000|2022-03-07 15:44:00|9581.84|9581.84|9582.48|9582.48|9582.48|9582.48|9581.84|9581.84|0
1646667850000|2022-03-07 15:44:10|9583.09|9583.09|9583.98|9583.98|9583.98|9583.98|9583.09|9583.09|0
1646667860000|2022-03-07 15:44:20|9584.35|9584.35|9580.66|9580.66|9584.35|9584.35|9580.66|9580.66|0
1646667870000|2022-03-07 15:44:30|9580.89|9580.89|9580.29|9580.29|9581.43|9581.43|9580.29|9580.29|0
1646667880000|2022-03-07 15:44:40|9580.17|9580.17|9581.37|9581.37|9581.37|9581.37|9580.08|9580.08|0
1646667890000|2022-03-07 15:44:50|9581.7|9581.7|9587.07|9587.07|9587.17|9587.17|9581.7|9581.7|0
1646667900000|2022-03-07 15:45:00|9586.93|9586.93|9590.17|9590.17|9591.19|9591.19|9585.61|9585.61|0
1646667910000|2022-03-07 15:45:10|9590.7|9590.7|9592.12|9592.12|9592.12|9592.12|9589.53|9589.53|0
1646667920000|2022-03-07 15:45:20|9592.66|9592.66|9599.18|9599.18|9599.66|9599.66|9592.66|9592.66|0
1646667930000|2022-03-07 15:45:30|9599.29|9599.29|9601.55|9601.55|9601.73|9601.73|9598.55|9598.55|0
1646667940000|2022-03-07 15:45:40|9600.9|9600.9|9601.33|9601.33|9601.33|9601.33|9600.9|9600.9|0
1646667950000|2022-03-07 15:45:50|9600.98|9600.98|9601.23|9601.23|9601.23|9601.23|9600.98|9600.98|0
1646667960000|2022-03-07 15:46:00|9600.86|9600.86|9600.97|9600.97|9600.97|9600.97|9600.86|9600.86|0
1646667970000|2022-03-07 15:46:10|9601.18|9601.18|9597.72|9597.72|9601.73|9601.73|9597.4|9597.4|0
1646667980000|2022-03-07 15:46:20|9597.26|9597.26|9595.2|9595.2|9597.26|9597.26|9595.2|9595.2|0
1646667990000|2022-03-07 15:46:30|9595.01|9595.01|9590.9|9590.9|9595.01|9595.01|9590.11|9590.11|0
1646668000000|2022-03-07 15:46:40|9590.47|9590.47|9577.41|9577.41|9590.47|9590.47|9577.41|9577.41|0
1646668010000|2022-03-07 15:46:50|9577.64|9577.64|9576.15|9576.15|9577.64|9577.64|9575.47|9575.47|0
1646668020000|2022-03-07 15:47:00|9576.33|9576.33|9576.95|9576.95|9577.15|9577.15|9575.48|9575.48|0
1646668030000|2022-03-07 15:47:10|9575.01|9575.01|9573.27|9573.27|9575.01|9575.01|9573.27|9573.27|0
1646668040000|2022-03-07 15:47:20|9572.59|9572.59|9566.42|9566.42|9572.59|9572.59|9565.76|9565.76|0
1646668050000|2022-03-07 15:47:30|9566.65|9566.65|9565.17|9565.17|9568.55|9568.55|9565.17|9565.17|0
1646668060000|2022-03-07 15:47:40|9564.96|9564.96|9564.18|9564.18|9564.96|9564.96|9563.61|9563.61|0
1646668070000|2022-03-07 15:47:50|9564.89|9564.89|9567.4|9567.4|9567.4|9567.4|9564.89|9564.89|0
1646668080000|2022-03-07 15:48:00|9567.55|9567.55|9566.09|9566.09|9567.59|9567.59|9566.09|9566.09|0
1646668090000|2022-03-07 15:48:10|9566.31|9566.31|9567.61|9567.61|9567.61|9567.61|9566.31|9566.31|0
1646668100000|2022-03-07 15:48:20|9567.98|9567.98|9569.27|9569.27|9571.58|9571.58|9567.98|9567.98|0
1646668110000|2022-03-07 15:48:30|9569.05|9569.05|9567.84|9567.84|9569.05|9569.05|9567.84|9567.84|0
1646668120000|2022-03-07 15:48:40|9567.55|9567.55|9566.57|9566.57|9567.55|9567.55|9566.57|9566.57|0
1646668130000|2022-03-07 15:48:50|9566.22|9566.22|9564.64|9564.64|9566.22|9566.22|9564.64|9564.64|0
1646668140000|2022-03-07 15:49:00|9563.94|9563.94|9564.26|9564.26|9564.26|9564.26|9563.94|9563.94|0
1646668150000|2022-03-07 15:49:10|9565.14|9565.14|9565.01|9565.01|9565.28|9565.28|9565.01|9565.01|0
1646668160000|2022-03-07 15:49:20|9564.8|9564.8|9564.09|9564.09|9564.8|9564.8|9563.47|9563.47|0
1646668170000|2022-03-07 15:49:30|9564.53|9564.53|9565.61|9565.61|9565.61|9565.61|9564.53|9564.53|0
1646668180000|2022-03-07 15:49:40|9567.65|9567.65|9569.95|9569.95|9569.95|9569.95|9567.65|9567.65|0
1646668190000|2022-03-07 15:49:50|9570.74|9570.74|9570.42|9570.42|9570.9|9570.9|9570.42|9570.42|0
1646668200000|2022-03-07 15:50:00|9570.53|9570.53|9566.84|9566.84|9570.53|9570.53|9566.84|9566.84|0
1646668210000|2022-03-07 15:50:10|9566.92|9566.92|9567.2|9567.2|9568.85|9568.85|9566.92|9566.92|0
1646668220000|2022-03-07 15:50:20|9567.51|9567.51|9571.41|9571.41|9571.41|9571.41|9567.51|9567.51|0
1646668230000|2022-03-07 15:50:30|9570.95|9570.95|9567.57|9567.57|9570.95|9570.95|9567.33|9567.33|0
1646668240000|2022-03-07 15:50:40|9569.15|9569.15|9569.98|9569.98|9569.98|9569.98|9568.58|9568.58|0
1646668250000|2022-03-07 15:50:50|9568.83|9568.83|9567.59|9567.59|9569.53|9569.53|9567.59|9567.59|0
1646668260000|2022-03-07 15:51:00|9568.02|9568.02|9564.72|9564.72|9568.02|9568.02|9564.72|9564.72|0
1646668270000|2022-03-07 15:51:10|9565.52|9565.52|9561.76|9561.76|9565.52|9565.52|9561.76|9561.76|0
1646668280000|2022-03-07 15:51:20|9561.53|9561.53|9560.56|9560.56|9561.53|9561.53|9559.92|9559.92|0
1646668290000|2022-03-07 15:51:30|9560.47|9560.47|9561.57|9561.57|9561.57|9561.57|9560.47|9560.47|0
1646668300000|2022-03-07 15:51:40|9560.92|9560.92|9559.51|9559.51|9560.92|9560.92|9559.42|9559.42|0
1646668310000|2022-03-07 15:51:50|9559.62|9559.62|9562.03|9562.03|9562.03|9562.03|9559.22|9559.22|0
1646668320000|2022-03-07 15:52:00|9562.29|9562.29|9564.11|9564.11|9566.32|9566.32|9562.05|9562.05|0
1646668330000|2022-03-07 15:52:10|9564.47|9564.47|9567.84|9567.84|9567.84|9567.84|9564.47|9564.47|0
1646668340000|2022-03-07 15:52:20|9568.02|9568.02|9567.86|9567.86|9568.02|9568.02|9567.72|9567.72|0
1646668350000|2022-03-07 15:52:30|9567.63|9567.63|9565.96|9565.96|9567.63|9567.63|9564.74|9564.74|0
1646668360000|2022-03-07 15:52:40|9566.42|9566.42|9567.61|9567.61|9567.61|9567.61|9566.42|9566.42|0
1646668370000|2022-03-07 15:52:50|9565.19|9565.19|9564.24|9564.24|9565.56|9565.56|9563.52|9563.52|0
1646668380000|2022-03-07 15:53:00|9564.01|9564.01|9561.25|9561.25|9564.01|9564.01|9559.65|9559.65|0
1646668390000|2022-03-07 15:53:10|9561.43|9561.43|9561.62|9561.62|9561.62|9561.62|9561.43|9561.43|0
1646668400000|2022-03-07 15:53:20|9561.39|9561.39|9559.4|9559.4|9561.41|9561.41|9559.4|9559.4|0
1646668410000|2022-03-07 15:53:30|9559.61|9559.61|9559.98|9559.98|9559.98|9559.98|9559.61|9559.61|0
1646668420000|2022-03-07 15:53:40|9558.39|9558.39|9558.56|9558.56|9558.56|9558.56|9558.02|9558.02|0
1646668430000|2022-03-07 15:53:50|9558.77|9558.77|9556.97|9556.97|9558.77|9558.77|9556.97|9556.97|0
1646668440000|2022-03-07 15:54:00|9555.35|9555.35|9554.74|9554.74|9555.35|9555.35|9552.05|9552.05|0
1646668450000|2022-03-07 15:54:10|9555.24|9555.24|9554.46|9554.46|9555.24|9555.24|9552.57|9552.57|0
1646668460000|2022-03-07 15:54:20|9555.25|9555.25|9554.2|9554.2|9555.73|9555.73|9554.2|9554.2|0
1646668470000|2022-03-07 15:54:30|9554.7|9554.7|9552.55|9552.55|9554.7|9554.7|9552.3|9552.3|0
1646668480000|2022-03-07 15:54:40|9552.29|9552.29|9550.8|9550.8|9552.29|9552.29|9550.8|9550.8|0
1646668490000|2022-03-07 15:54:50|9553.96|9553.96|9551.82|9551.82|9553.96|9553.96|9551.82|9551.82|0
1646668500000|2022-03-07 15:55:00|9551.6|9551.6|9550.42|9550.42|9551.6|9551.6|9550.35|9550.35|0
1646668510000|2022-03-07 15:55:10|9550.8|9550.8|9549.84|9549.84|9551.49|9551.49|9549.84|9549.84|0
1646668520000|2022-03-07 15:55:20|9549.92|9549.92|9547.28|9547.28|9549.92|9549.92|9547.23|9547.23|0
1646668530000|2022-03-07 15:55:30|9547.46|9547.46|9548.59|9548.59|9548.59|9548.59|9547.16|9547.16|0
1646668540000|2022-03-07 15:55:40|9548.36|9548.36|9548.62|9548.62|9548.62|9548.62|9547.52|9547.52|0
1646668550000|2022-03-07 15:55:50|9549.33|9549.33|9548.9|9548.9|9549.33|9549.33|9548.73|9548.73|0
1646668560000|2022-03-07 15:56:00|9549.11|9549.11|9544.78|9544.78|9549.87|9549.87|9544.78|9544.78|0
1646668570000|2022-03-07 15:56:10|9545.5|9545.5|9545.5|9545.5|9545.5|9545.5|9545.5|9545.5|0
1646668580000|2022-03-07 15:56:20|9545.04|9545.04|9545.19|9545.19|9545.35|9545.35|9545.04|9545.04|0
1646668590000|2022-03-07 15:56:30|9544.95|9544.95|9542.92|9542.92|9544.95|9544.95|9542.92|9542.92|0
1646668600000|2022-03-07 15:56:40|9542.68|9542.68|9542.66|9542.66|9542.92|9542.92|9542.66|9542.66|0
1646668610000|2022-03-07 15:56:50|9541.87|9541.87|9542.25|9542.25|9542.25|9542.25|9540.95|9540.95|0
1646668620000|2022-03-07 15:57:00|9542.47|9542.47|9545.4|9545.4|9545.4|9545.4|9539.88|9539.88|0
1646668630000|2022-03-07 15:57:10|9545.58|9545.58|9546.7|9546.7|9549.65|9549.65|9545.48|9545.48|0
1646668640000|2022-03-07 15:57:20|9546.95|9546.95|9540.9|9540.9|9546.95|9546.95|9539.32|9539.32|0
1646668650000|2022-03-07 15:57:30|9539.68|9539.68|9538.24|9538.24|9539.68|9539.68|9535.41|9535.41|0
1646668660000|2022-03-07 15:57:40|9538.34|9538.34|9535.48|9535.48|9538.45|9538.45|9535.22|9535.22|0
1646668670000|2022-03-07 15:57:50|9532.96|9532.96|9534.83|9534.83|9535.08|9535.08|9532.86|9532.86|0
1646668680000|2022-03-07 15:58:00|9532.99|9532.99|9531.17|9531.17|9532.99|9532.99|9530.07|9530.07|0
1646668690000|2022-03-07 15:58:10|9531.8|9531.8|9533.75|9533.75|9533.75|9533.75|9531.8|9531.8|0
1646668700000|2022-03-07 15:58:20|9533.97|9533.97|9539.29|9539.29|9539.29|9539.29|9533.97|9533.97|0
1646668710000|2022-03-07 15:58:30|9539.87|9539.87|9547.67|9547.67|9547.7|9547.7|9539.87|9539.87|0
1646668720000|2022-03-07 15:58:40|9547.82|9547.82|9548.54|9548.54|9548.54|9548.54|9547.82|9547.82|0
1646668730000|2022-03-07 15:58:50|9548.32|9548.32|9548.32|9548.32|9548.32|9548.32|9548.32|9548.32|0
1646668740000|2022-03-07 15:59:00|9548.57|9548.57|9550.32|9550.32|9550.32|9550.32|9548.45|9548.45|0
1646668750000|2022-03-07 15:59:10|9550.5|9550.5|9551.33|9551.33|9551.33|9551.33|9549.6|9549.6|0
1646668760000|2022-03-07 15:59:20|9551.76|9551.76|9553.24|9553.24|9553.77|9553.77|9551.76|9551.76|0
1646668770000|2022-03-07 15:59:30|9553.45|9553.45|9551.41|9551.41|9553.45|9553.45|9551.41|9551.41|0
1646668780000|2022-03-07 15:59:40|9551.06|9551.06|9547.14|9547.14|9551.06|9551.06|9547.14|9547.14|0
1646668790000|2022-03-07 15:59:50|9546.89|9546.89|9540.16|9540.16|9547.02|9547.02|9540.16|9540.16|0
1646668800000|2022-03-07 16:00:00|9539.94|9539.94|9537.42|9537.42|9539.94|9539.94|9536.72|9536.72|0
1646668810000|2022-03-07 16:00:10|9537.16|9537.16|9539.06|9539.06|9539.06|9539.06|9536.91|9536.91|0
1646668820000|2022-03-07 16:00:20|9539.56|9539.56|9545.79|9545.79|9545.79|9545.79|9539.56|9539.56|0
1646668830000|2022-03-07 16:00:30|9545.97|9545.97|9543.96|9543.96|9545.97|9545.97|9543.96|9543.96|0
1646668840000|2022-03-07 16:00:40|9543.59|9543.59|9542.25|9542.25|9543.61|9543.61|9541.32|9541.32|0
1646668850000|2022-03-07 16:00:50|9542.03|9542.03|9542.81|9542.81|9542.81|9542.81|9542.03|9542.03|0
1646668860000|2022-03-07 16:01:00|9541.93|9541.93|9545|9545|9545|9545|9541.93|9541.93|0
1646668870000|2022-03-07 16:01:10|9544.88|9544.88|9546.53|9546.53|9546.53|9546.53|9544.88|9544.88|0
1646668880000|2022-03-07 16:01:20|9546.17|9546.17|9541.36|9541.36|9546.17|9546.17|9541.36|9541.36|0
1646668890000|2022-03-07 16:01:30|9541.13|9541.13|9539.74|9539.74|9541.13|9541.13|9539.74|9539.74|0
1646668900000|2022-03-07 16:01:40|9539.93|9539.93|9540.2|9540.2|9540.72|9540.72|9539.93|9539.93|0
1646668910000|2022-03-07 16:01:50|9540.7|9540.7|9538.71|9538.71|9541.24|9541.24|9538.35|9538.35|0
1646668920000|2022-03-07 16:02:00|9538.35|9538.35|9541.52|9541.52|9542.31|9542.31|9538.35|9538.35|0
1646668930000|2022-03-07 16:02:10|9541.11|9541.11|9541.36|9541.36|9541.36|9541.36|9540.98|9540.98|0
1646668940000|2022-03-07 16:02:20|9540.61|9540.61|9540.91|9540.91|9540.91|9540.91|9540.61|9540.61|0
1646668950000|2022-03-07 16:02:30|9540.12|9540.12|9540.96|9540.96|9541.18|9541.18|9540.12|9540.12|0
1646668960000|2022-03-07 16:02:40|9541.06|9541.06|9541.93|9541.93|9541.93|9541.93|9540.73|9540.73|0
1646668970000|2022-03-07 16:02:50|9541.4|9541.4|9538.18|9538.18|9541.4|9541.4|9538.18|9538.18|0
1646668980000|2022-03-07 16:03:00|9539.23|9539.23|9539.26|9539.26|9539.38|9539.38|9539.01|9539.01|0
1646668990000|2022-03-07 16:03:10|9538.99|9538.99|9536.79|9536.79|9538.99|9538.99|9536.42|9536.42|0
1646669000000|2022-03-07 16:03:20|9535.82|9535.82|9536.09|9536.09|9536.09|9536.09|9535.65|9535.65|0
1646669010000|2022-03-07 16:03:30|9535.99|9535.99|9537.88|9537.88|9537.88|9537.88|9535.9|9535.9|0
1646669020000|2022-03-07 16:03:40|9538.13|9538.13|9538.04|9538.04|9538.23|9538.23|9537.99|9537.99|0
1646669030000|2022-03-07 16:03:50|9538.2|9538.2|9539.53|9539.53|9539.53|9539.53|9538.2|9538.2|0
1646669040000|2022-03-07 16:04:00|9540.02|9540.02|9545.45|9545.45|9545.45|9545.45|9540.02|9540.02|0
1646669050000|2022-03-07 16:04:10|9545.68|9545.68|9546.23|9546.23|9546.64|9546.64|9545.68|9545.68|0
1646669060000|2022-03-07 16:04:20|9546.88|9546.88|9549.28|9549.28|9549.28|9549.28|9546.88|9546.88|0
1646669070000|2022-03-07 16:04:30|9549.44|9549.44|9555.16|9555.16|9555.16|9555.16|9549.44|9549.44|0
1646669080000|2022-03-07 16:04:40|9555.37|9555.37|9556.97|9556.97|9557.11|9557.11|9555.37|9555.37|0
1646669090000|2022-03-07 16:04:50|9557.22|9557.22|9556.99|9556.99|9557.23|9557.23|9556.43|9556.43|0
1646669100000|2022-03-07 16:05:00|9556.67|9556.67|9557.2|9557.2|9557.2|9557.2|9556.67|9556.67|0
1646669110000|2022-03-07 16:05:10|9558.2|9558.2|9560.63|9560.63|9560.63|9560.63|9558.2|9558.2|0
1646669120000|2022-03-07 16:05:20|9561.43|9561.43|9563.09|9563.09|9563.09|9563.09|9561.43|9561.43|0
1646669130000|2022-03-07 16:05:30|9564.41|9564.41|9568.74|9568.74|9568.74|9568.74|9564.41|9564.41|0
1646669140000|2022-03-07 16:05:40|9569.08|9569.08|9570.86|9570.86|9570.86|9570.86|9569.08|9569.08|0
1646669150000|2022-03-07 16:05:50|9570.95|9570.95|9575.3|9575.3|9575.3|9575.3|9570.95|9570.95|0
1646669160000|2022-03-07 16:06:00|9575.53|9575.53|9577.35|9577.35|9577.35|9577.35|9575.53|9575.53|0
1646669170000|2022-03-07 16:06:10|9577.61|9577.61|9578.34|9578.34|9578.59|9578.59|9577.37|9577.37|0
1646669180000|2022-03-07 16:06:20|9577.97|9577.97|9577.16|9577.16|9577.97|9577.97|9577.16|9577.16|0
1646669190000|2022-03-07 16:06:30|9576.71|9576.71|9583.33|9583.33|9583.7|9583.7|9575.92|9575.92|0
1646669200000|2022-03-07 16:06:40|9583.56|9583.56|9586.32|9586.32|9586.32|9586.32|9583.56|9583.56|0
1646669210000|2022-03-07 16:06:50|9586.8|9586.8|9586.8|9586.8|9586.8|9586.8|9586.8|9586.8|0
1646669220000|2022-03-07 16:07:00|9586.32|9586.32|9585.44|9585.44|9586.32|9586.32|9584.42|9584.42|0
1646669230000|2022-03-07 16:07:10|9584.58|9584.58|9583.72|9583.72|9584.58|9584.58|9583.46|9583.46|0
1646669240000|2022-03-07 16:07:20|9583.89|9583.89|9584.32|9584.32|9584.32|9584.32|9583.72|9583.72|0
1646669250000|2022-03-07 16:07:30|9583.88|9583.88|9582.99|9582.99|9583.88|9583.88|9582.8|9582.8|0
1646669260000|2022-03-07 16:07:40|9582.76|9582.76|9579.99|9579.99|9582.76|9582.76|9579.99|9579.99|0
1646669270000|2022-03-07 16:07:50|9579.81|9579.81|9578.92|9578.92|9579.81|9579.81|9578.92|9578.92|0
1646669280000|2022-03-07 16:08:00|9579.71|9579.71|9579.03|9579.03|9579.71|9579.71|9578.92|9578.92|0
1646669290000|2022-03-07 16:08:10|9579.16|9579.16|9576.34|9576.34|9579.16|9579.16|9576.34|9576.34|0
1646669300000|2022-03-07 16:08:20|9576.03|9576.03|9575.01|9575.01|9576.03|9576.03|9574.47|9574.47|0
1646669310000|2022-03-07 16:08:30|9575.19|9575.19|9577.8|9577.8|9577.8|9577.8|9575.19|9575.19|0
1646669320000|2022-03-07 16:08:40|9577.93|9577.93|9572.65|9572.65|9577.93|9577.93|9572.65|9572.65|0
1646669330000|2022-03-07 16:08:50|9572.53|9572.53|9572.4|9572.4|9572.53|9572.53|9572.4|9572.4|0
1646669350000|2022-03-07 16:09:10|9571.6|9571.6|9568.97|9568.97|9573.15|9573.15|9568.97|9568.97|0
1646669360000|2022-03-07 16:09:20|9569.66|9569.66|9568.55|9568.55|9569.66|9569.66|9568.36|9568.36|0
1646669370000|2022-03-07 16:09:30|9568.92|9568.92|9570.82|9570.82|9570.82|9570.82|9568.92|9568.92|0
1646669380000|2022-03-07 16:09:40|9571.05|9571.05|9573.86|9573.86|9573.86|9573.86|9571.05|9571.05|0
1646669390000|2022-03-07 16:09:50|9571.78|9571.78|9570.88|9570.88|9573.04|9573.04|9570.88|9570.88|0
1646669400000|2022-03-07 16:10:00|9570.66|9570.66|9569.29|9569.29|9570.66|9570.66|9568.33|9568.33|0
1646669410000|2022-03-07 16:10:10|9569.09|9569.09|9572.68|9572.68|9572.8|9572.8|9569.09|9569.09|0
1646669420000|2022-03-07 16:10:20|9573.21|9573.21|9573.21|9573.21|9573.21|9573.21|9573.21|9573.21|0
1646669430000|2022-03-07 16:10:30|9570.89|9570.89|9570.36|9570.36|9571.43|9571.43|9570.36|9570.36|0
1646669440000|2022-03-07 16:10:40|9570.13|9570.13|9571.28|9571.28|9571.28|9571.28|9570.13|9570.13|0
1646669450000|2022-03-07 16:10:50|9571.92|9571.92|9572.24|9572.24|9572.46|9572.46|9571.92|9571.92|0
1646669460000|2022-03-07 16:11:00|9571.64|9571.64|9569.41|9569.41|9571.64|9571.64|9569.21|9569.21|0
1646669470000|2022-03-07 16:11:10|9569|9569|9567.91|9567.91|9569.6|9569.6|9567.81|9567.81|0
1646669480000|2022-03-07 16:11:20|9568.29|9568.29|9571.01|9571.01|9571.01|9571.01|9568.29|9568.29|0
1646669490000|2022-03-07 16:11:30|9570.4|9570.4|9571.51|9571.51|9571.51|9571.51|9569.7|9569.7|0
1646669500000|2022-03-07 16:11:40|9571.69|9571.69|9571.93|9571.93|9572.05|9572.05|9571.48|9571.48|0
1646669510000|2022-03-07 16:11:50|9571.76|9571.76|9570.46|9570.46|9571.76|9571.76|9570.46|9570.46|0
1646669520000|2022-03-07 16:12:00|9570.35|9570.35|9568.49|9568.49|9570.46|9570.46|9568.49|9568.49|0
1646669530000|2022-03-07 16:12:10|9568.36|9568.36|9567.25|9567.25|9568.36|9568.36|9567.09|9567.09|0
1646669540000|2022-03-07 16:12:20|9567.68|9567.68|9567.67|9567.67|9567.68|9567.68|9567.46|9567.46|0
1646669550000|2022-03-07 16:12:30|9568.46|9568.46|9568.46|9568.46|9568.46|9568.46|9568.46|9568.46|0
1646669560000|2022-03-07 16:12:40|9568.99|9568.99|9569.32|9569.32|9569.32|9569.32|9568.89|9568.89|0
1646669570000|2022-03-07 16:12:50|9569.53|9569.53|9570.17|9570.17|9570.63|9570.63|9569.51|9569.51|0
1646669580000|2022-03-07 16:13:00|9570.29|9570.29|9569.39|9569.39|9570.29|9570.29|9569.39|9569.39|0
1646669590000|2022-03-07 16:13:10|9569.76|9569.76|9568.36|9568.36|9569.94|9569.94|9568.36|9568.36|0
1646669600000|2022-03-07 16:13:20|9567.62|9567.62|9567.62|9567.62|9567.62|9567.62|9567.62|9567.62|0
1646669610000|2022-03-07 16:13:30|9567.41|9567.41|9562.35|9562.35|9567.41|9567.41|9562.35|9562.35|0
1646669620000|2022-03-07 16:13:40|9562.17|9562.17|9561.82|9561.82|9562.17|9562.17|9561.82|9561.82|0
1646669630000|2022-03-07 16:13:50|9561.6|9561.6|9556.63|9556.63|9561.6|9561.6|9556.26|9556.26|0
1646669640000|2022-03-07 16:14:00|9556.42|9556.42|9555.64|9555.64|9556.53|9556.53|9555.64|9555.64|0
1646669650000|2022-03-07 16:14:10|9555.45|9555.45|9556.17|9556.17|9556.99|9556.99|9555.45|9555.45|0
1646669660000|2022-03-07 16:14:20|9556.61|9556.61|9557.62|9557.62|9557.9|9557.9|9556.61|9556.61|0
1646669670000|2022-03-07 16:14:30|9558.17|9558.17|9560.35|9560.35|9560.41|9560.41|9558.17|9558.17|0
1646669680000|2022-03-07 16:14:40|9559.27|9559.27|9559.91|9559.91|9559.91|9559.91|9559.27|9559.27|0
1646669690000|2022-03-07 16:14:50|9559.71|9559.71|9559.67|9559.67|9559.71|9559.71|9559.53|9559.53|0
1646669700000|2022-03-07 16:15:00|9558.84|9558.84|9559.82|9559.82|9559.82|9559.82|9558.59|9558.59|0
1646669710000|2022-03-07 16:15:10|9560.18|9560.18|9561.58|9561.58|9561.58|9561.58|9560.18|9560.18|0
1646669720000|2022-03-07 16:15:20|9562.37|9562.37|9570.71|9570.71|9571.7|9571.7|9562.37|9562.37|0
1646669730000|2022-03-07 16:15:30|9570.86|9570.86|9571.58|9571.58|9571.81|9571.81|9570.86|9570.86|0
1646669740000|2022-03-07 16:15:40|9573.16|9573.16|9575.51|9575.51|9576.16|9576.16|9573.16|9573.16|0
1646669750000|2022-03-07 16:15:50|9575.05|9575.05|9575.3|9575.3|9575.3|9575.3|9575.05|9575.05|0
1646669760000|2022-03-07 16:16:00|9577.06|9577.06|9580.01|9580.01|9580.01|9580.01|9577.06|9577.06|0
1646669770000|2022-03-07 16:16:10|9580.31|9580.31|9582.4|9582.4|9582.4|9582.4|9580.31|9580.31|0
1646669780000|2022-03-07 16:16:20|9583.12|9583.12|9585.16|9585.16|9585.16|9585.16|9582.55|9582.55|0
1646669790000|2022-03-07 16:16:30|9585.67|9585.67|9589.31|9589.31|9589.69|9589.69|9585.67|9585.67|0
1646669800000|2022-03-07 16:16:40|9589.14|9589.14|9589.32|9589.32|9589.45|9589.45|9588.78|9588.78|0
1646669810000|2022-03-07 16:16:50|9589.78|9589.78|9589.76|9589.76|9589.78|9589.78|9589.33|9589.33|0
1646669820000|2022-03-07 16:17:00|9590.13|9590.13|9596.11|9596.11|9596.36|9596.36|9590.13|9590.13|0
1646669830000|2022-03-07 16:17:10|9596.21|9596.21|9593.83|9593.83|9596.21|9596.21|9593.83|9593.83|0
1646669840000|2022-03-07 16:17:20|9593.79|9593.79|9593.03|9593.03|9593.79|9593.79|9592.68|9592.68|0
1646669850000|2022-03-07 16:17:30|9592.81|9592.81|9593.59|9593.59|9593.59|9593.59|9592.77|9592.77|0
1646669860000|2022-03-07 16:17:40|9594.03|9594.03|9591.07|9591.07|9594.03|9594.03|9589.65|9589.65|0
1646669870000|2022-03-07 16:17:50|9591.86|9591.86|9592.47|9592.47|9592.47|9592.47|9591.6|9591.6|0
1646669880000|2022-03-07 16:18:00|9591.68|9591.68|9591.14|9591.14|9591.68|9591.68|9591.07|9591.07|0
1646669890000|2022-03-07 16:18:10|9591.05|9591.05|9591.97|9591.97|9591.97|9591.97|9591.05|9591.05|0
1646669900000|2022-03-07 16:18:20|9592.57|9592.57|9592.65|9592.65|9592.65|9592.65|9592.44|9592.44|0
1646669910000|2022-03-07 16:18:30|9592.97|9592.97|9597.28|9597.28|9597.28|9597.28|9592.97|9592.97|0
1646669920000|2022-03-07 16:18:40|9597.46|9597.46|9597.9|9597.9|9597.9|9597.9|9597.24|9597.24|0
1646669930000|2022-03-07 16:18:50|9598.41|9598.41|9598.41|9598.41|9598.48|9598.48|9598.05|9598.05|0
1646669940000|2022-03-07 16:19:00|9597.62|9597.62|9592.37|9592.37|9597.62|9597.62|9592.37|9592.37|0
1646669950000|2022-03-07 16:19:10|9592.14|9592.14|9592.51|9592.51|9592.72|9592.72|9591.91|9591.91|0
1646669960000|2022-03-07 16:19:20|9592.28|9592.28|9591.17|9591.17|9592.28|9592.28|9590.73|9590.73|0
1646669970000|2022-03-07 16:19:30|9591.38|9591.38|9590.41|9590.41|9591.38|9591.38|9590.41|9590.41|0
1646669980000|2022-03-07 16:19:40|9590.82|9590.82|9590.2|9590.2|9590.82|9590.82|9590.2|9590.2|0
1646669990000|2022-03-07 16:19:50|9590.41|9590.41|9590.46|9590.46|9590.89|9590.89|9590.41|9590.41|0
1646670000000|2022-03-07 16:20:00|9590.89|9590.89|9591.89|9591.89|9591.89|9591.89|9590.23|9590.23|0
1646670010000|2022-03-07 16:20:10|9592.35|9592.35|9592.07|9592.07|9592.71|9592.71|9592.07|9592.07|0
1646670020000|2022-03-07 16:20:20|9591.7|9591.7|9591.09|9591.09|9591.7|9591.7|9591.09|9591.09|0
1646670030000|2022-03-07 16:20:30|9591.34|9591.34|9592.22|9592.22|9592.66|9592.66|9591.34|9591.34|0
1646670040000|2022-03-07 16:20:40|9592.45|9592.45|9592.45|9592.45|9592.45|9592.45|9592.45|9592.45|0
1646670050000|2022-03-07 16:20:50|9592.59|9592.59|9591.8|9591.8|9592.59|9592.59|9591.8|9591.8|0
1646670060000|2022-03-07 16:21:00|9591.01|9591.01|9591.89|9591.89|9591.89|9591.89|9590.81|9590.81|0
1646670070000|2022-03-07 16:21:10|9591.71|9591.71|9593.87|9593.87|9594.54|9594.54|9591.71|9591.71|0
1646670080000|2022-03-07 16:21:20|9593.78|9593.78|9593.71|9593.71|9593.78|9593.78|9593.71|9593.71|0
1646670090000|2022-03-07 16:21:30|9594.23|9594.23|9594.86|9594.86|9594.86|9594.86|9594.14|9594.14|0
1646670100000|2022-03-07 16:21:40|9594.95|9594.95|9592.48|9592.48|9594.95|9594.95|9592.48|9592.48|0
1646670110000|2022-03-07 16:21:50|9592.18|9592.18|9590.3|9590.3|9592.18|9592.18|9590.3|9590.3|0
1646670120000|2022-03-07 16:22:00|9589.87|9589.87|9588.94|9588.94|9589.99|9589.99|9588.94|9588.94|0
1646670130000|2022-03-07 16:22:10|9589.07|9589.07|9589.65|9589.65|9589.65|9589.65|9588.46|9588.46|0
1646670140000|2022-03-07 16:22:20|9589.75|9589.75|9590.69|9590.69|9590.94|9590.94|9589.75|9589.75|0
1646670150000|2022-03-07 16:22:30|9590.25|9590.25|9590.25|9590.25|9590.25|9590.25|9590.25|9590.25|0
1646670160000|2022-03-07 16:22:40|9590.05|9590.05|9590.6|9590.6|9591.02|9591.02|9590.05|9590.05|0
1646670170000|2022-03-07 16:22:50|9590.67|9590.67|9589.6|9589.6|9590.67|9590.67|9589.06|9589.06|0
1646670180000|2022-03-07 16:23:00|9589.83|9589.83|9590.53|9590.53|9590.62|9590.62|9589.83|9589.83|0
1646670190000|2022-03-07 16:23:10|9590.43|9590.43|9590.45|9590.45|9590.68|9590.68|9590.43|9590.43|0
1646670200000|2022-03-07 16:23:20|9590.37|9590.37|9590.45|9590.45|9590.61|9590.61|9590.37|9590.37|0
1646670210000|2022-03-07 16:23:30|9590.68|9590.68|9590.42|9590.42|9590.68|9590.68|9590.37|9590.37|0
1646670220000|2022-03-07 16:23:40|9590.31|9590.31|9588.59|9588.59|9590.31|9590.31|9588.41|9588.41|0
1646670230000|2022-03-07 16:23:50|9588.45|9588.45|9585.7|9585.7|9588.45|9588.45|9585.7|9585.7|0
1646670240000|2022-03-07 16:24:00|9585.4|9585.4|9585.03|9585.03|9585.4|9585.4|9584.36|9584.36|0
1646670250000|2022-03-07 16:24:10|9585.39|9585.39|9585.16|9585.16|9585.39|9585.39|9585.16|9585.16|0
1646670260000|2022-03-07 16:24:20|9585.36|9585.36|9585.82|9585.82|9585.82|9585.82|9585.36|9585.36|0
1646670270000|2022-03-07 16:24:30|9585.67|9585.67|9585.68|9585.68|9585.9|9585.9|9585.67|9585.67|0
1646670280000|2022-03-07 16:24:40|9585.79|9585.79|9584.78|9584.78|9585.79|9585.79|9584.78|9584.78|0
1646670290000|2022-03-07 16:24:50|9584.68|9584.68|9583.02|9583.02|9585.09|9585.09|9583.02|9583.02|0
1646670300000|2022-03-07 16:25:00|9582.55|9582.55|9581.28|9581.28|9582.55|9582.55|9580.92|9580.92|0
1646670310000|2022-03-07 16:25:10|9581.07|9581.07|9583.66|9583.66|9583.74|9583.74|9580.86|9580.86|0
1646670320000|2022-03-07 16:25:20|9582.08|9582.08|9583.07|9583.07|9583.15|9583.15|9582.08|9582.08|0
1646670330000|2022-03-07 16:25:30|9583.25|9583.25|9583.93|9583.93|9583.93|9583.93|9583.25|9583.25|0
1646670340000|2022-03-07 16:25:40|9583.57|9583.57|9583.31|9583.31|9584.2|9584.2|9583.31|9583.31|0
1646670350000|2022-03-07 16:25:50|9583.74|9583.74|9585|9585|9585|9585|9583.74|9583.74|0
1646670360000|2022-03-07 16:26:00|9584.92|9584.92|9583.58|9583.58|9585.23|9585.23|9583.58|9583.58|0
1646670370000|2022-03-07 16:26:10|9583.28|9583.28|9584.06|9584.06|9584.06|9584.06|9583.28|9583.28|0
1646670380000|2022-03-07 16:26:20|9584.37|9584.37|9584.62|9584.62|9584.62|9584.62|9584.18|9584.18|0
1646670390000|2022-03-07 16:26:30|9584.8|9584.8|9584.4|9584.4|9585.99|9585.99|9584.22|9584.22|0
1646670400000|2022-03-07 16:26:40|9584.05|9584.05|9585.25|9585.25|9585.25|9585.25|9584.05|9584.05|0
1646670410000|2022-03-07 16:26:50|9584.88|9584.88|9585.03|9585.03|9585.03|9585.03|9584.66|9584.66|0
1646670420000|2022-03-07 16:27:00|9584.6|9584.6|9580.79|9580.79|9584.78|9584.78|9579.76|9579.76|0
1646670430000|2022-03-07 16:27:10|9577.94|9577.94|9581.56|9581.56|9581.56|9581.56|9577.94|9577.94|0
1646670440000|2022-03-07 16:27:20|9581.76|9581.76|9581.48|9581.48|9583.02|9583.02|9581.3|9581.3|0
1646670450000|2022-03-07 16:27:30|9581.34|9581.34|9579.86|9579.86|9581.34|9581.34|9579.76|9579.76|0
1646670460000|2022-03-07 16:27:40|9580.08|9580.08|9578.69|9578.69|9580.08|9580.08|9578.69|9578.69|0
1646670470000|2022-03-07 16:27:50|9578.81|9578.81|9579.3|9579.3|9580.07|9580.07|9578.81|9578.81|0
1646670480000|2022-03-07 16:28:00|9579.09|9579.09|9576.44|9576.44|9579.09|9579.09|9576.44|9576.44|0
1646670490000|2022-03-07 16:28:10|9576.32|9576.32|9583.74|9583.74|9583.74|9583.74|9576.22|9576.22|0
1646670500000|2022-03-07 16:28:20|9584.11|9584.11|9586.9|9586.9|9587.26|9587.26|9584.11|9584.11|0
1646670510000|2022-03-07 16:28:30|9586.77|9586.77|9584.19|9584.19|9586.77|9586.77|9584.19|9584.19|0
1646670520000|2022-03-07 16:28:40|9583.01|9583.01|9581.15|9581.15|9583.39|9583.39|9580.18|9580.18|0
1646670530000|2022-03-07 16:28:50|9581|9581|9581.89|9581.89|9581.89|9581.89|9580.47|9580.47|0
1646670540000|2022-03-07 16:29:00|9581.98|9581.98|9580.82|9580.82|9582.39|9582.39|9580.61|9580.61|0
1646670550000|2022-03-07 16:29:10|9580.19|9580.19|9579.34|9579.34|9580.63|9580.63|9578.96|9578.96|0
1646670560000|2022-03-07 16:29:20|9579.15|9579.15|9575.57|9575.57|9579.15|9579.15|9574.92|9574.92|0
1646670570000|2022-03-07 16:29:30|9575.01|9575.01|9572.21|9572.21|9575.01|9575.01|9572.21|9572.21|0
1646670580000|2022-03-07 16:29:40|9572.02|9572.02|9572.37|9572.37|9572.93|9572.93|9569.17|9569.17|0
1646670590000|2022-03-07 16:29:50|9572.71|9572.71|9572.32|9572.32|9575.02|9575.02|9572.32|9572.32|0
1646727300000|2022-03-08 08:15:00|9673.45|9673.45|9668.88|9668.88|9673.45|9673.45|9668.88|9668.88|0
1646727310000|2022-03-08 08:15:10|9667.99|9667.99|9655.69|9655.69|9667.99|9667.99|9654.93|9654.93|0
1646727320000|2022-03-08 08:15:20|9655.48|9655.48|9654.6|9654.6|9657.58|9657.58|9654.6|9654.6|0
1646727330000|2022-03-08 08:15:30|9654.17|9654.17|9658.04|9658.04|9658.04|9658.04|9654.17|9654.17|0
1646727340000|2022-03-08 08:15:40|9656.1|9656.1|9657.29|9657.29|9657.29|9657.29|9656.1|9656.1|0
1646727350000|2022-03-08 08:15:50|9656.18|9656.18|9655.36|9655.36|9656.18|9656.18|9655.36|9655.36|0
1646727360000|2022-03-08 08:16:00|9656.26|9656.26|9659.47|9659.47|9659.47|9659.47|9656.26|9656.26|0
1646727370000|2022-03-08 08:16:10|9659.18|9659.18|9652.18|9652.18|9659.18|9659.18|9652.18|9652.18|0
1646727380000|2022-03-08 08:16:20|9651.97|9651.97|9649.38|9649.38|9652.71|9652.71|9648.59|9648.59|0
1646727390000|2022-03-08 08:16:30|9647.95|9647.95|9648.82|9648.82|9648.82|9648.82|9645.95|9645.95|0
1646727400000|2022-03-08 08:16:40|9648.45|9648.45|9648.63|9648.63|9649.41|9649.41|9646.82|9646.82|0
1646727410000|2022-03-08 08:16:50|9647.98|9647.98|9651.82|9651.82|9651.82|9651.82|9646.37|9646.37|0
1646727420000|2022-03-08 08:17:00|9652.61|9652.61|9665.45|9665.45|9665.45|9665.45|9652.61|9652.61|0
1646727430000|2022-03-08 08:17:10|9665.75|9665.75|9668.68|9668.68|9668.79|9668.79|9665.75|9665.75|0
1646727440000|2022-03-08 08:17:20|9668.93|9668.93|9671.56|9671.56|9671.56|9671.56|9668.41|9668.41|0
1646727450000|2022-03-08 08:17:30|9672.57|9672.57|9678.25|9678.25|9678.25|9678.25|9672.57|9672.57|0
1646727460000|2022-03-08 08:17:40|9678.03|9678.03|9680.65|9680.65|9680.65|9680.65|9678.03|9678.03|0
1646727470000|2022-03-08 08:17:50|9681.05|9681.05|9685.19|9685.19|9685.19|9685.19|9680.71|9680.71|0
1646727480000|2022-03-08 08:18:00|9686.01|9686.01|9683.01|9683.01|9687.22|9687.22|9683.01|9683.01|0
1646727490000|2022-03-08 08:18:10|9682.65|9682.65|9678.26|9678.26|9682.65|9682.65|9678.26|9678.26|0
1646727500000|2022-03-08 08:18:20|9678.39|9678.39|9679.18|9679.18|9679.27|9679.27|9678.39|9678.39|0
1646727510000|2022-03-08 08:18:30|9681.39|9681.39|9682|9682|9684.55|9684.55|9681.06|9681.06|0
1646727520000|2022-03-08 08:18:40|9683.59|9683.59|9685.08|9685.08|9685.74|9685.74|9683.59|9683.59|0
1646727530000|2022-03-08 08:18:50|9686.38|9686.38|9689.46|9689.46|9689.46|9689.46|9685.44|9685.44|0
1646727540000|2022-03-08 08:19:00|9689.71|9689.71|9687.72|9687.72|9689.71|9689.71|9685.24|9685.24|0
1646727550000|2022-03-08 08:19:10|9687.8|9687.8|9687.8|9687.8|9687.8|9687.8|9687.8|9687.8|0
1646727560000|2022-03-08 08:19:20|9688.08|9688.08|9691.37|9691.37|9691.37|9691.37|9688.08|9688.08|0
1646727570000|2022-03-08 08:19:30|9692.02|9692.02|9698.63|9698.63|9698.63|9698.63|9692.02|9692.02|0
1646727580000|2022-03-08 08:19:40|9697.88|9697.88|9708.46|9708.46|9708.46|9708.46|9697.88|9697.88|0
1646727590000|2022-03-08 08:19:50|9708.9|9708.9|9714.19|9714.19|9714.19|9714.19|9708.9|9708.9|0
1646727600000|2022-03-08 08:20:00|9714.05|9714.05|9713.49|9713.49|9714.56|9714.56|9712.22|9712.22|0
1646727610000|2022-03-08 08:20:10|9714.18|9714.18|9715.12|9715.12|9715.4|9715.4|9714.18|9714.18|0
1646727620000|2022-03-08 08:20:20|9714.76|9714.76|9717.22|9717.22|9719.81|9719.81|9714.76|9714.76|0
1646727630000|2022-03-08 08:20:30|9717.57|9717.57|9718.69|9718.69|9719.97|9719.97|9717.57|9717.57|0
1646727640000|2022-03-08 08:20:40|9718.87|9718.87|9726.04|9726.04|9726.04|9726.04|9718.87|9718.87|0
1646727650000|2022-03-08 08:20:50|9727.19|9727.19|9721.45|9721.45|9727.67|9727.67|9721.45|9721.45|0
1646727660000|2022-03-08 08:21:00|9721.11|9721.11|9720.01|9720.01|9721.3|9721.3|9718.02|9718.02|0
1646727670000|2022-03-08 08:21:10|9720.47|9720.47|9721.75|9721.75|9721.75|9721.75|9720.47|9720.47|0
1646727680000|2022-03-08 08:21:20|9721.31|9721.31|9720.73|9720.73|9721.39|9721.39|9720.73|9720.73|0
1646727690000|2022-03-08 08:21:30|9721.81|9721.81|9724.34|9724.34|9725.42|9725.42|9721.81|9721.81|0
1646727700000|2022-03-08 08:21:40|9723.91|9723.91|9719.54|9719.54|9723.91|9723.91|9719.54|9719.54|0
1646727710000|2022-03-08 08:21:50|9718.83|9718.83|9720.4|9720.4|9720.4|9720.4|9718.83|9718.83|0
1646727720000|2022-03-08 08:22:00|9720.63|9720.63|9728.8|9728.8|9728.8|9728.8|9718.87|9718.87|0
1646727730000|2022-03-08 08:22:10|9729.32|9729.32|9729.71|9729.71|9729.71|9729.71|9727.39|9727.39|0
1646727740000|2022-03-08 08:22:20|9729.84|9729.84|9728.78|9728.78|9729.84|9729.84|9728.78|9728.78|0
1646727750000|2022-03-08 08:22:30|9728.25|9728.25|9728.86|9728.86|9729.61|9729.61|9728.25|9728.25|0
1646727760000|2022-03-08 08:22:40|9728.99|9728.99|9722.85|9722.85|9728.99|9728.99|9722.85|9722.85|0
1646727770000|2022-03-08 08:22:50|9722.97|9722.97|9729.55|9729.55|9729.68|9729.68|9722.97|9722.97|0
1646727780000|2022-03-08 08:23:00|9730.63|9730.63|9729.98|9729.98|9730.78|9730.78|9729.98|9729.98|0
1646727790000|2022-03-08 08:23:10|9731.57|9731.57|9731.1|9731.1|9731.57|9731.57|9731.1|9731.1|0
1646727800000|2022-03-08 08:23:20|9730.03|9730.03|9730.38|9730.38|9731.32|9731.32|9730.03|9730.03|0
1646727810000|2022-03-08 08:23:30|9729.08|9729.08|9730.45|9730.45|9730.45|9730.45|9729.03|9729.03|0
1646727820000|2022-03-08 08:23:40|9730.68|9730.68|9732.6|9732.6|9733.39|9733.39|9730.68|9730.68|0
1646727830000|2022-03-08 08:23:50|9731.95|9731.95|9732.17|9732.17|9733.03|9733.03|9731.95|9731.95|0
1646727840000|2022-03-08 08:24:00|9732.38|9732.38|9732.13|9732.13|9732.38|9732.38|9730.96|9730.96|0
1646727850000|2022-03-08 08:24:10|9731.21|9731.21|9730.89|9730.89|9731.61|9731.61|9730.84|9730.84|0
1646727860000|2022-03-08 08:24:20|9731.01|9731.01|9730.37|9730.37|9731.01|9731.01|9730.23|9730.23|0
1646727870000|2022-03-08 08:24:30|9730.12|9730.12|9730.1|9730.1|9730.55|9730.55|9730.1|9730.1|0
1646727880000|2022-03-08 08:24:40|9728.8|9728.8|9728.34|9728.34|9728.8|9728.8|9728.34|9728.34|0
1646727890000|2022-03-08 08:24:50|9728.8|9728.8|9730.95|9730.95|9730.95|9730.95|9728.8|9728.8|0
1646727900000|2022-03-08 08:25:00|9730.88|9730.88|9730.15|9730.15|9731.19|9731.19|9730.15|9730.15|0
1646727910000|2022-03-08 08:25:10|9730.52|9730.52|9732.03|9732.03|9732.73|9732.73|9730.52|9730.52|0
1646727920000|2022-03-08 08:25:20|9732.3|9732.3|9734.25|9734.25|9735.11|9735.11|9731.89|9731.89|0
1646727930000|2022-03-08 08:25:30|9734.9|9734.9|9732.56|9732.56|9734.9|9734.9|9732.25|9732.25|0
1646727940000|2022-03-08 08:25:40|9732.4|9732.4|9731.19|9731.19|9732.96|9732.96|9730.95|9730.95|0
1646727950000|2022-03-08 08:25:50|9730.55|9730.55|9721.02|9721.02|9730.55|9730.55|9721.02|9721.02|0
1646727960000|2022-03-08 08:26:00|9720.23|9720.23|9715.38|9715.38|9720.23|9720.23|9715.38|9715.38|0
1646727970000|2022-03-08 08:26:10|9715.01|9715.01|9714.62|9714.62|9715.01|9715.01|9711.21|9711.21|0
1646727980000|2022-03-08 08:26:20|9715.18|9715.18|9717.77|9717.77|9717.77|9717.77|9715.18|9715.18|0
1646727990000|2022-03-08 08:26:30|9717.55|9717.55|9720.47|9720.47|9720.47|9720.47|9717.48|9717.48|0
1646728000000|2022-03-08 08:26:40|9720.69|9720.69|9720.57|9720.57|9720.69|9720.69|9720.27|9720.27|0
1646728010000|2022-03-08 08:26:50|9720.02|9720.02|9721.74|9721.74|9722.39|9722.39|9720.02|9720.02|0
1646728020000|2022-03-08 08:27:00|9722.39|9722.39|9720.33|9720.33|9723.41|9723.41|9720.33|9720.33|0
1646728030000|2022-03-08 08:27:10|9719.97|9719.97|9725.25|9725.25|9725.25|9725.25|9719.97|9719.97|0
1646728040000|2022-03-08 08:27:20|9725.06|9725.06|9720.59|9720.59|9725.06|9725.06|9720.59|9720.59|0
1646728050000|2022-03-08 08:27:30|9724.01|9724.01|9724.77|9724.77|9725.29|9725.29|9724.01|9724.01|0
1646728060000|2022-03-08 08:27:40|9726.14|9726.14|9726.77|9726.77|9727.14|9727.14|9725.7|9725.7|0
1646728070000|2022-03-08 08:27:50|9726.27|9726.27|9728.25|9728.25|9728.62|9728.62|9726.08|9726.08|0
1646728080000|2022-03-08 08:28:00|9728.7|9728.7|9725.14|9725.14|9728.7|9728.7|9725.14|9725.14|0
1646728090000|2022-03-08 08:28:10|9725.5|9725.5|9725.16|9725.16|9725.71|9725.71|9725.16|9725.16|0
1646728100000|2022-03-08 08:28:20|9724.75|9724.75|9723.5|9723.5|9724.75|9724.75|9723.03|9723.03|0
1646728110000|2022-03-08 08:28:30|9723.68|9723.68|9723.15|9723.15|9723.9|9723.9|9723.15|9723.15|0
1646728120000|2022-03-08 08:28:40|9722.93|9722.93|9728.17|9728.17|9728.17|9728.17|9722.93|9722.93|0
1646728130000|2022-03-08 08:28:50|9728.27|9728.27|9728.99|9728.99|9730.12|9730.12|9728.27|9728.27|0
1646728140000|2022-03-08 08:29:00|9728.62|9728.62|9732.74|9732.74|9733.16|9733.16|9728.62|9728.62|0
1646728150000|2022-03-08 08:29:10|9732.62|9732.62|9733.78|9733.78|9733.96|9733.96|9731.83|9731.83|0
1646728160000|2022-03-08 08:29:20|9734.7|9734.7|9736.83|9736.83|9736.83|9736.83|9733.72|9733.72|0
1646728170000|2022-03-08 08:29:30|9735.21|9735.21|9729.48|9729.48|9735.21|9735.21|9729.48|9729.48|0
1646728180000|2022-03-08 08:29:40|9727.97|9727.97|9726.94|9726.94|9727.97|9727.97|9726.94|9726.94|0
1646728190000|2022-03-08 08:29:50|9726.72|9726.72|9719.46|9719.46|9726.72|9726.72|9719.46|9719.46|0
1646728200000|2022-03-08 08:30:00|9719.65|9719.65|9716.46|9716.46|9720.58|9720.58|9716.35|9716.35|0
1646728210000|2022-03-08 08:30:10|9715.38|9715.38|9718.97|9718.97|9718.97|9718.97|9715.38|9715.38|0
1646728220000|2022-03-08 08:30:20|9720.26|9720.26|9720.97|9720.97|9722.03|9722.03|9720.26|9720.26|0
1646728230000|2022-03-08 08:30:30|9720.43|9720.43|9718.16|9718.16|9721.59|9721.59|9717.96|9717.96|0
1646728240000|2022-03-08 08:30:40|9716.43|9716.43|9707.45|9707.45|9717.28|9717.28|9707.45|9707.45|0
1646728250000|2022-03-08 08:30:50|9707.17|9707.17|9709.88|9709.88|9709.88|9709.88|9706.47|9706.47|0
1646728260000|2022-03-08 08:31:00|9710.25|9710.25|9718.46|9718.46|9718.93|9718.93|9710.25|9710.25|0
1646728270000|2022-03-08 08:31:10|9719.32|9719.32|9722.76|9722.76|9722.76|9722.76|9719.32|9719.32|0
1646728280000|2022-03-08 08:31:20|9723.08|9723.08|9725.93|9725.93|9726.3|9726.3|9722.96|9722.96|0
1646728290000|2022-03-08 08:31:30|9725.07|9725.07|9717.2|9717.2|9725.07|9725.07|9717.2|9717.2|0
1646728300000|2022-03-08 08:31:40|9717.99|9717.99|9716.93|9716.93|9718.18|9718.18|9716.93|9716.93|0
1646728310000|2022-03-08 08:31:50|9716.19|9716.19|9716.75|9716.75|9716.75|9716.75|9713.77|9713.77|0
1646728320000|2022-03-08 08:32:00|9717.02|9717.02|9719.56|9719.56|9719.56|9719.56|9716.05|9716.05|0
1646728330000|2022-03-08 08:32:10|9719.21|9719.21|9723.44|9723.44|9723.44|9723.44|9719.05|9719.05|0
1646728340000|2022-03-08 08:32:20|9722.82|9722.82|9738.04|9738.04|9738.18|9738.18|9722.82|9722.82|0
1646728350000|2022-03-08 08:32:30|9737.91|9737.91|9750.15|9750.15|9750.15|9750.15|9737.91|9737.91|0
1646728360000|2022-03-08 08:32:40|9750.47|9750.47|9750.23|9750.23|9751.26|9751.26|9750.23|9750.23|0
1646728370000|2022-03-08 08:32:50|9750.1|9750.1|9747.69|9747.69|9750.19|9750.19|9747.69|9747.69|0
1646728380000|2022-03-08 08:33:00|9747.88|9747.88|9742.46|9742.46|9747.88|9747.88|9742.46|9742.46|0
1646728390000|2022-03-08 08:33:10|9743.09|9743.09|9745.86|9745.86|9746.3|9746.3|9743.09|9743.09|0
1646728400000|2022-03-08 08:33:20|9744.28|9744.28|9741.94|9741.94|9744.55|9744.55|9741.94|9741.94|0
1646728410000|2022-03-08 08:33:30|9741.8|9741.8|9732.11|9732.11|9741.8|9741.8|9732.11|9732.11|0
1646728420000|2022-03-08 08:33:40|9732.45|9732.45|9732.11|9732.11|9734.2|9734.2|9732.11|9732.11|0
1646728430000|2022-03-08 08:33:50|9731.5|9731.5|9726.85|9726.85|9731.61|9731.61|9723.96|9723.96|0
1646728440000|2022-03-08 08:34:00|9727.74|9727.74|9729.63|9729.63|9729.63|9729.63|9727.13|9727.13|0
1646728450000|2022-03-08 08:34:10|9729.1|9729.1|9729.5|9729.5|9729.5|9729.5|9728.34|9728.34|0
1646728460000|2022-03-08 08:34:20|9729.36|9729.36|9718.22|9718.22|9729.36|9729.36|9718.17|9718.17|0
1646728470000|2022-03-08 08:34:30|9719.5|9719.5|9714.39|9714.39|9719.5|9719.5|9714.39|9714.39|0
1646728480000|2022-03-08 08:34:40|9712.81|9712.81|9708.61|9708.61|9712.81|9712.81|9708.61|9708.61|0
1646728490000|2022-03-08 08:34:50|9708.41|9708.41|9702.52|9702.52|9708.41|9708.41|9702.52|9702.52|0
1646728500000|2022-03-08 08:35:00|9702.05|9702.05|9700.27|9700.27|9702.05|9702.05|9698.28|9698.28|0
1646728510000|2022-03-08 08:35:10|9700.01|9700.01|9714.04|9714.04|9714.04|9714.04|9700.01|9700.01|0
1646728520000|2022-03-08 08:35:20|9713.6|9713.6|9715.39|9715.39|9715.86|9715.86|9713.6|9713.6|0
1646728530000|2022-03-08 08:35:30|9715.52|9715.52|9715.56|9715.56|9717.1|9717.1|9715.52|9715.52|0
1646728540000|2022-03-08 08:35:40|9717.14|9717.14|9716.61|9716.61|9717.27|9717.27|9716.61|9716.61|0
1646728550000|2022-03-08 08:35:50|9718.19|9718.19|9716.45|9716.45|9718.19|9718.19|9716.45|9716.45|0
1646728560000|2022-03-08 08:36:00|9717.1|9717.1|9710.71|9710.71|9717.3|9717.3|9710.33|9710.33|0
1646728570000|2022-03-08 08:36:10|9711.44|9711.44|9711.51|9711.51|9711.94|9711.94|9711.44|9711.44|0
1646728580000|2022-03-08 08:36:20|9712.83|9712.83|9714.76|9714.76|9714.86|9714.86|9712.83|9712.83|0
1646728590000|2022-03-08 08:36:30|9715.91|9715.91|9716.97|9716.97|9716.97|9716.97|9715.91|9715.91|0
1646728600000|2022-03-08 08:36:40|9717.76|9717.76|9723.4|9723.4|9723.4|9723.4|9717.51|9717.51|0
1646728610000|2022-03-08 08:36:50|9724.28|9724.28|9723.66|9723.66|9724.28|9724.28|9723.66|9723.66|0
1646728620000|2022-03-08 08:37:00|9724.12|9724.12|9725.57|9725.57|9728.37|9728.37|9724.12|9724.12|0
1646728640000|2022-03-08 08:37:20|9725.84|9725.84|9725.9|9725.9|9727.34|9727.34|9725.84|9725.84|0
1646728650000|2022-03-08 08:37:30|9726.12|9726.12|9729.45|9729.45|9729.45|9729.45|9726.12|9726.12|0
1646728660000|2022-03-08 08:37:40|9730.24|9730.24|9731.22|9731.22|9732.34|9732.34|9730.24|9730.24|0
1646728670000|2022-03-08 08:37:50|9731.45|9731.45|9748.4|9748.4|9748.4|9748.4|9731.45|9731.45|0
1646728680000|2022-03-08 08:38:00|9750.77|9750.77|9749.49|9749.49|9752.09|9752.09|9748.39|9748.39|0
1646728690000|2022-03-08 08:38:10|9749.65|9749.65|9750.74|9750.74|9750.74|9750.74|9749.52|9749.52|0
1646728700000|2022-03-08 08:38:20|9750.93|9750.93|9751.41|9751.41|9751.41|9751.41|9750.93|9750.93|0
1646728710000|2022-03-08 08:38:30|9750.62|9750.62|9750.51|9750.51|9750.62|9750.62|9750.51|9750.51|0
1646728720000|2022-03-08 08:38:40|9750.06|9750.06|9750.56|9750.56|9750.56|9750.56|9749.83|9749.83|0
1646728730000|2022-03-08 08:38:50|9750.41|9750.41|9750.41|9750.41|9750.41|9750.41|9750.41|9750.41|0
1646728740000|2022-03-08 08:39:00|9750.65|9750.65|9748.97|9748.97|9751.6|9751.6|9748.97|9748.97|0
1646728750000|2022-03-08 08:39:10|9748.62|9748.62|9747.5|9747.5|9748.62|9748.62|9747.34|9747.34|0
1646728760000|2022-03-08 08:39:20|9747.07|9747.07|9745.25|9745.25|9747.07|9747.07|9744.56|9744.56|0
1646728770000|2022-03-08 08:39:30|9744.37|9744.37|9744.7|9744.7|9744.81|9744.81|9744.37|9744.37|0
1646728780000|2022-03-08 08:39:40|9744.1|9744.1|9739.51|9739.51|9744.1|9744.1|9739.51|9739.51|0
1646728790000|2022-03-08 08:39:50|9739.41|9739.41|9736.31|9736.31|9739.41|9739.41|9736.31|9736.31|0
1646728800000|2022-03-08 08:40:00|9735.05|9735.05|9735.38|9735.38|9735.38|9735.38|9733.54|9733.54|0
1646728810000|2022-03-08 08:40:10|9735.88|9735.88|9743.62|9743.62|9743.62|9743.62|9735.88|9735.88|0
1646728820000|2022-03-08 08:40:20|9743.65|9743.65|9739.01|9739.01|9743.88|9743.88|9739.01|9739.01|0
1646728830000|2022-03-08 08:40:30|9739.09|9739.09|9734.03|9734.03|9739.09|9739.09|9733.57|9733.57|0
1646728840000|2022-03-08 08:40:40|9733.82|9733.82|9734.61|9734.61|9734.61|9734.61|9733.61|9733.61|0
1646728850000|2022-03-08 08:40:50|9734.88|9734.88|9736.38|9736.38|9736.38|9736.38|9734.88|9734.88|0
1646728860000|2022-03-08 08:41:00|9736.52|9736.52|9737.6|9737.6|9737.6|9737.6|9736.52|9736.52|0
1646728870000|2022-03-08 08:41:10|9737.37|9737.37|9737.37|9737.37|9737.37|9737.37|9737.37|9737.37|0
1646728880000|2022-03-08 08:41:20|9737.59|9737.59|9738.33|9738.33|9738.33|9738.33|9737.37|9737.37|0
1646728890000|2022-03-08 08:41:30|9738.78|9738.78|9740.87|9740.87|9740.87|9740.87|9738.78|9738.78|0
1646728900000|2022-03-08 08:41:40|9741.31|9741.31|9741.31|9741.31|9741.31|9741.31|9741.31|9741.31|0
1646728910000|2022-03-08 08:41:50|9741.54|9741.54|9743.08|9743.08|9743.08|9743.08|9741.1|9741.1|0
1646728920000|2022-03-08 08:42:00|9743.26|9743.26|9751.11|9751.11|9751.21|9751.21|9743.26|9743.26|0
1646728930000|2022-03-08 08:42:10|9751.96|9751.96|9757.46|9757.46|9757.46|9757.46|9750.66|9750.66|0
1646728940000|2022-03-08 08:42:20|9758.34|9758.34|9761.47|9761.47|9761.6|9761.6|9757.48|9757.48|0
1646728950000|2022-03-08 08:42:30|9761.65|9761.65|9765.18|9765.18|9765.68|9765.68|9761.65|9761.65|0
1646728960000|2022-03-08 08:42:40|9765.35|9765.35|9766.69|9766.69|9766.69|9766.69|9765.28|9765.28|0
1646728970000|2022-03-08 08:42:50|9768.27|9768.27|9766.46|9766.46|9768.93|9768.93|9766.31|9766.31|0
1646728980000|2022-03-08 08:43:00|9765.58|9765.58|9756.53|9756.53|9765.58|9765.58|9756.53|9756.53|0
1646728990000|2022-03-08 08:43:10|9756.09|9756.09|9755.8|9755.8|9756.09|9756.09|9755.8|9755.8|0
1646729000000|2022-03-08 08:43:20|9755.27|9755.27|9747.49|9747.49|9755.27|9755.27|9747.49|9747.49|0
1646729010000|2022-03-08 08:43:30|9746.84|9746.84|9740.2|9740.2|9746.84|9746.84|9740.2|9740.2|0
1646729020000|2022-03-08 08:43:40|9738.84|9738.84|9736.87|9736.87|9739.83|9739.83|9736.43|9736.43|0
1646729030000|2022-03-08 08:43:50|9735.29|9735.29|9730.77|9730.77|9735.29|9735.29|9730.77|9730.77|0
1646729040000|2022-03-08 08:44:00|9730.58|9730.58|9726.05|9726.05|9731.31|9731.31|9726.05|9726.05|0
1646729050000|2022-03-08 08:44:10|9726.84|9726.84|9719.32|9719.32|9726.84|9726.84|9717.36|9717.36|0
1646729060000|2022-03-08 08:44:20|9718.24|9718.24|9714.37|9714.37|9719.1|9719.1|9714.37|9714.37|0
1646729070000|2022-03-08 08:44:30|9714.17|9714.17|9713.18|9713.18|9714.17|9714.17|9712.06|9712.06|0
1646729080000|2022-03-08 08:44:40|9712.75|9712.75|9707.77|9707.77|9713.41|9713.41|9706.89|9706.89|0
1646729090000|2022-03-08 08:44:50|9707.34|9707.34|9708.41|9708.41|9708.41|9708.41|9706.5|9706.5|0
1646729100000|2022-03-08 08:45:00|9708.77|9708.77|9707.31|9707.31|9709.3|9709.3|9707.31|9707.31|0
1646729110000|2022-03-08 08:45:10|9707.12|9707.12|9707.35|9707.35|9707.35|9707.35|9707.12|9707.12|0
1646729120000|2022-03-08 08:45:20|9707.68|9707.68|9704.41|9704.41|9708.73|9708.73|9703.8|9703.8|0
1646729130000|2022-03-08 08:45:30|9703.27|9703.27|9700.06|9700.06|9703.27|9703.27|9700.06|9700.06|0
1646729140000|2022-03-08 08:45:40|9699.35|9699.35|9687.72|9687.72|9699.35|9699.35|9687.72|9687.72|0
1646729150000|2022-03-08 08:45:50|9687.45|9687.45|9689.41|9689.41|9690.62|9690.62|9687.32|9687.32|0
1646729160000|2022-03-08 08:46:00|9689.18|9689.18|9697.17|9697.17|9697.17|9697.17|9688.79|9688.79|0
1646729170000|2022-03-08 08:46:10|9699.82|9699.82|9707.82|9707.82|9707.82|9707.82|9699.82|9699.82|0
1646729180000|2022-03-08 08:46:20|9707.64|9707.64|9720.65|9720.65|9720.65|9720.65|9707.64|9707.64|0
1646729190000|2022-03-08 08:46:30|9721.44|9721.44|9733.93|9733.93|9733.93|9733.93|9721.44|9721.44|0
1646729200000|2022-03-08 08:46:40|9735.51|9735.51|9731.02|9731.02|9735.73|9735.73|9730.44|9730.44|0
1646729210000|2022-03-08 08:46:50|9730.88|9730.88|9725.91|9725.91|9731.73|9731.73|9725.83|9725.83|0
1646729220000|2022-03-08 08:47:00|9725.11|9725.11|9721.37|9721.37|9725.11|9725.11|9721.37|9721.37|0
1646729230000|2022-03-08 08:47:10|9720.87|9720.87|9714.52|9714.52|9720.87|9720.87|9714.52|9714.52|0
1646729240000|2022-03-08 08:47:20|9716.1|9716.1|9716.92|9716.92|9717.2|9717.2|9715.84|9715.84|0
1646729250000|2022-03-08 08:47:30|9717.78|9717.78|9720.44|9720.44|9720.44|9720.44|9716.92|9716.92|0
1646729260000|2022-03-08 08:47:40|9720.1|9720.1|9718.87|9718.87|9720.1|9720.1|9718.87|9718.87|0
1646729270000|2022-03-08 08:47:50|9719.66|9719.66|9719.8|9719.8|9719.8|9719.8|9719.66|9719.66|0
1646729280000|2022-03-08 08:48:00|9720.26|9720.26|9720.26|9720.26|9720.26|9720.26|9720.26|9720.26|0
1646729290000|2022-03-08 08:48:10|9719.47|9719.47|9717.96|9717.96|9719.47|9719.47|9717.89|9717.89|0
1646729300000|2022-03-08 08:48:20|9718.75|9718.75|9715.24|9715.24|9718.75|9718.75|9714.95|9714.95|0
1646729310000|2022-03-08 08:48:30|9714.81|9714.81|9717.79|9717.79|9717.79|9717.79|9714.38|9714.38|0
1646729320000|2022-03-08 08:48:40|9719.37|9719.37|9711.23|9711.23|9719.37|9719.37|9711.23|9711.23|0
1646729330000|2022-03-08 08:48:50|9711.6|9711.6|9712.76|9712.76|9712.76|9712.76|9711.37|9711.37|0
1646729340000|2022-03-08 08:49:00|9711.88|9711.88|9705.01|9705.01|9711.88|9711.88|9705.01|9705.01|0
1646729350000|2022-03-08 08:49:10|9705.2|9705.2|9707.49|9707.49|9707.49|9707.49|9705.2|9705.2|0
1646729360000|2022-03-08 08:49:20|9707.67|9707.67|9697.74|9697.74|9707.67|9707.67|9697.74|9697.74|0
1646729370000|2022-03-08 08:49:30|9696.88|9696.88|9696.22|9696.22|9696.88|9696.88|9696.22|9696.22|0
1646729380000|2022-03-08 08:49:40|9695.7|9695.7|9698.01|9698.01|9698.01|9698.01|9695.37|9695.37|0
1646729390000|2022-03-08 08:49:50|9698.26|9698.26|9701.23|9701.23|9701.23|9701.23|9698.26|9698.26|0
1646729400000|2022-03-08 08:50:00|9702.81|9702.81|9700.08|9700.08|9702.81|9702.81|9700.08|9700.08|0
1646729410000|2022-03-08 08:50:10|9698.46|9698.46|9698.46|9698.46|9698.46|9698.46|9698.46|9698.46|0
1646729420000|2022-03-08 08:50:20|9699.25|9699.25|9696.24|9696.24|9699.25|9699.25|9696.24|9696.24|0
1646729430000|2022-03-08 08:50:30|9695.81|9695.81|9693.77|9693.77|9695.87|9695.87|9693.77|9693.77|0
1646729440000|2022-03-08 08:50:40|9693.7|9693.7|9683.31|9683.31|9693.7|9693.7|9683.31|9683.31|0
1646729450000|2022-03-08 08:50:50|9681.23|9681.23|9679.13|9679.13|9681.23|9681.23|9678.67|9678.67|0
1646729460000|2022-03-08 08:51:00|9677.55|9677.55|9676.81|9676.81|9677.55|9677.55|9676.16|9676.16|0
1646729470000|2022-03-08 08:51:10|9676.06|9676.06|9676.13|9676.13|9676.13|9676.13|9674.15|9674.15|0
1646729480000|2022-03-08 08:51:20|9675.91|9675.91|9675.32|9675.32|9675.91|9675.91|9675.32|9675.32|0
1646729490000|2022-03-08 08:51:30|9674.44|9674.44|9676.15|9676.15|9676.32|9676.32|9674.26|9674.26|0
1646729500000|2022-03-08 08:51:40|9675.69|9675.69|9675.15|9675.15|9675.69|9675.69|9673.57|9673.57|0
1646729510000|2022-03-08 08:51:50|9674.94|9674.94|9668.24|9668.24|9674.94|9674.94|9668.24|9668.24|0
1646729520000|2022-03-08 08:52:00|9667.38|9667.38|9668.26|9668.26|9668.26|9668.26|9667.38|9667.38|0
1646729530000|2022-03-08 08:52:10|9668.07|9668.07|9666.73|9666.73|9668.07|9668.07|9666.73|9666.73|0
1646729540000|2022-03-08 08:52:20|9667.44|9667.44|9666.58|9666.58|9667.44|9667.44|9666.58|9666.58|0
1646729550000|2022-03-08 08:52:30|9667.3|9667.3|9674.75|9674.75|9675.35|9675.35|9667.18|9667.18|0
1646729560000|2022-03-08 08:52:40|9674.38|9674.38|9671.31|9671.31|9674.38|9674.38|9671.31|9671.31|0
1646729580000|2022-03-08 08:53:00|9669.73|9669.73|9668.62|9668.62|9670.16|9670.16|9668.51|9668.51|0
1646729590000|2022-03-08 08:53:10|9667.03|9667.03|9665.08|9665.08|9669.03|9669.03|9665.08|9665.08|0
1646729600000|2022-03-08 08:53:20|9664.72|9664.72|9664.59|9664.59|9666.18|9666.18|9664.06|9664.06|0
1646729610000|2022-03-08 08:53:30|9664.35|9664.35|9663|9663|9664.35|9664.35|9663|9663|0
1646729620000|2022-03-08 08:53:40|9664.58|9664.58|9662.7|9662.7|9664.58|9664.58|9662.7|9662.7|0
1646729630000|2022-03-08 08:53:50|9662.27|9662.27|9662|9662|9662.27|9662.27|9662|9662|0
1646729640000|2022-03-08 08:54:00|9659.79|9659.79|9660.61|9660.61|9660.64|9660.64|9659.59|9659.59|0
1646729650000|2022-03-08 08:54:10|9660.79|9660.79|9679.38|9679.38|9681.54|9681.54|9660.79|9660.79|0
1646729660000|2022-03-08 08:54:20|9683.92|9683.92|9686.66|9686.66|9686.66|9686.66|9683.76|9683.76|0
1646729670000|2022-03-08 08:54:30|9685.91|9685.91|9676.09|9676.09|9685.91|9685.91|9676.09|9676.09|0
1646729680000|2022-03-08 08:54:40|9675.72|9675.72|9671.04|9671.04|9675.72|9675.72|9671.04|9671.04|0
1646729690000|2022-03-08 08:54:50|9670.18|9670.18|9670.83|9670.83|9670.83|9670.83|9670.18|9670.18|0
1646729700000|2022-03-08 08:55:00|9671.17|9671.17|9674.22|9674.22|9675.02|9675.02|9671.17|9671.17|0
1646729710000|2022-03-08 08:55:10|9675.02|9675.02|9676.21|9676.21|9676.21|9676.21|9675.02|9675.02|0
1646729720000|2022-03-08 08:55:20|9675.42|9675.42|9673.38|9673.38|9675.42|9675.42|9672.75|9672.75|0
1646729730000|2022-03-08 08:55:30|9673.16|9673.16|9673.95|9673.95|9673.95|9673.95|9673.16|9673.16|0
1646729740000|2022-03-08 08:55:40|9674.13|9674.13|9675.88|9675.88|9676.35|9676.35|9674.13|9674.13|0
1646729750000|2022-03-08 08:55:50|9675.78|9675.78|9675.51|9675.51|9676.67|9676.67|9675.51|9675.51|0
1646729760000|2022-03-08 08:56:00|9675.95|9675.95|9673.71|9673.71|9675.95|9675.95|9673.71|9673.71|0
1646729770000|2022-03-08 08:56:10|9674.5|9674.5|9674.55|9674.55|9677.71|9677.71|9673.83|9673.83|0
1646729780000|2022-03-08 08:56:20|9675.19|9675.19|9680.67|9680.67|9680.9|9680.9|9675.19|9675.19|0
1646729800000|2022-03-08 08:56:40|9681.32|9681.32|9688.21|9688.21|9688.21|9688.21|9681.28|9681.28|0
1646729810000|2022-03-08 08:56:50|9688.9|9688.9|9691.35|9691.35|9691.62|9691.62|9688.9|9688.9|0
1646729820000|2022-03-08 08:57:00|9691.54|9691.54|9696.62|9696.62|9696.62|9696.62|9690.98|9690.98|0
1646729830000|2022-03-08 08:57:10|9696.07|9696.07|9696.07|9696.07|9696.07|9696.07|9696.07|9696.07|0
1646729840000|2022-03-08 08:57:20|9696.86|9696.86|9693.33|9693.33|9696.86|9696.86|9691.4|9691.4|0
1646729850000|2022-03-08 08:57:30|9693.22|9693.22|9694.33|9694.33|9694.33|9694.33|9693.22|9693.22|0
1646729860000|2022-03-08 08:57:40|9693.64|9693.64|9690.67|9690.67|9693.64|9693.64|9690.26|9690.26|0
1646729870000|2022-03-08 08:57:50|9690.26|9690.26|9690.69|9690.69|9690.69|9690.69|9690.26|9690.26|0
1646729880000|2022-03-08 08:58:00|9692.27|9692.27|9699.48|9699.48|9699.48|9699.48|9692.27|9692.27|0
1646729890000|2022-03-08 08:58:10|9699.7|9699.7|9701.05|9701.05|9701.05|9701.05|9699.7|9699.7|0
1646729900000|2022-03-08 08:58:20|9701.16|9701.16|9704.92|9704.92|9704.92|9704.92|9701.16|9701.16|0
1646729910000|2022-03-08 08:58:30|9705.33|9705.33|9704.54|9704.54|9705.33|9705.33|9702.96|9702.96|0
1646729920000|2022-03-08 08:58:40|9704.68|9704.68|9706.85|9706.85|9707.5|9707.5|9704.68|9704.68|0
1646729930000|2022-03-08 08:58:50|9707.08|9707.08|9707.34|9707.34|9707.57|9707.57|9707.08|9707.08|0
1646729940000|2022-03-08 08:59:00|9707.43|9707.43|9711.42|9711.42|9711.85|9711.85|9707.43|9707.43|0
1646729950000|2022-03-08 08:59:10|9711.85|9711.85|9713.6|9713.6|9713.6|9713.6|9711.42|9711.42|0
1646729960000|2022-03-08 08:59:20|9714.22|9714.22|9715.33|9715.33|9715.33|9715.33|9714.22|9714.22|0
1646729970000|2022-03-08 08:59:30|9717.7|9717.7|9719.17|9719.17|9719.17|9719.17|9717.51|9717.51|0
1646729980000|2022-03-08 08:59:40|9718.8|9718.8|9722.06|9722.06|9722.19|9722.19|9718.8|9718.8|0
1646729990000|2022-03-08 08:59:50|9722.31|9722.31|9724.57|9724.57|9724.57|9724.57|9722.15|9722.15|0
1646730000000|2022-03-08 09:00:00|9725.36|9725.36|9725.33|9725.33|9726.36|9726.36|9725.1|9725.1|0
1646730010000|2022-03-08 09:00:10|9725.51|9725.51|9718.31|9718.31|9726.28|9726.28|9718.31|9718.31|0
1646730020000|2022-03-08 09:00:20|9716.8|9716.8|9717.26|9717.26|9717.26|9717.26|9715.9|9715.9|0
1646730030000|2022-03-08 09:00:30|9717.34|9717.34|9721.55|9721.55|9721.91|9721.91|9717.34|9717.34|0
1646730040000|2022-03-08 09:00:40|9721.8|9721.8|9724.26|9724.26|9724.26|9724.26|9721.8|9721.8|0
1646730050000|2022-03-08 09:00:50|9723.38|9723.38|9732.55|9732.55|9732.55|9732.55|9723.38|9723.38|0
1646730060000|2022-03-08 09:01:00|9733.35|9733.35|9741.22|9741.22|9741.38|9741.38|9733.35|9733.35|0
1646730070000|2022-03-08 09:01:10|9742.51|9742.51|9743.89|9743.89|9743.89|9743.89|9742.51|9742.51|0
1646730080000|2022-03-08 09:01:20|9745.47|9745.47|9746.83|9746.83|9746.83|9746.83|9745.47|9745.47|0
1646730090000|2022-03-08 09:01:30|9748.55|9748.55|9750.9|9750.9|9751.2|9751.2|9748.55|9748.55|0
1646730100000|2022-03-08 09:01:40|9751.69|9751.69|9752.69|9752.69|9752.69|9752.69|9751.47|9751.47|0
1646730110000|2022-03-08 09:01:50|9752.77|9752.77|9760.21|9760.21|9760.21|9760.21|9752.77|9752.77|0
1646730120000|2022-03-08 09:02:00|9761.25|9761.25|9768.33|9768.33|9769.28|9769.28|9761.25|9761.25|0
1646730130000|2022-03-08 09:02:10|9766.89|9766.89|9767.64|9767.64|9768.63|9768.63|9766.89|9766.89|0
1646730140000|2022-03-08 09:02:20|9766.85|9766.85|9770.25|9770.25|9770.25|9770.25|9766.85|9766.85|0
1646730150000|2022-03-08 09:02:30|9769.51|9769.51|9772.09|9772.09|9772.09|9772.09|9769.51|9769.51|0
1646730160000|2022-03-08 09:02:40|9771.66|9771.66|9770.76|9770.76|9772.52|9772.52|9769.97|9769.97|0
1646730170000|2022-03-08 09:02:50|9768.75|9768.75|9770.17|9770.17|9770.62|9770.62|9768.75|9768.75|0
1646730180000|2022-03-08 09:03:00|9770.55|9770.55|9770.64|9770.64|9771.1|9771.1|9769.85|9769.85|0
1646730190000|2022-03-08 09:03:10|9770.89|9770.89|9774.02|9774.02|9774.02|9774.02|9770.89|9770.89|0
1646730200000|2022-03-08 09:03:20|9774.39|9774.39|9776.23|9776.23|9777.54|9777.54|9774.39|9774.39|0
1646730210000|2022-03-08 09:03:30|9775.8|9775.8|9777.09|9777.09|9777.09|9777.09|9775.8|9775.8|0
1646730220000|2022-03-08 09:03:40|9777.95|9777.95|9777.95|9777.95|9777.95|9777.95|9777.95|9777.95|0
1646730230000|2022-03-08 09:03:50|9777.09|9777.09|9777.44|9777.44|9778.14|9778.14|9776.98|9776.98|0
1646730240000|2022-03-08 09:04:00|9777.19|9777.19|9777.38|9777.38|9778.72|9778.72|9777.16|9777.16|0
1646730250000|2022-03-08 09:04:10|9777|9777|9774.73|9774.73|9777|9777|9774.73|9774.73|0
1646730260000|2022-03-08 09:04:20|9774.5|9774.5|9774.54|9774.54|9774.62|9774.62|9773.99|9773.99|0
1646730270000|2022-03-08 09:04:30|9775.25|9775.25|9775.87|9775.87|9776.11|9776.11|9775.25|9775.25|0
1646730280000|2022-03-08 09:04:40|9774.29|9774.29|9772.47|9772.47|9774.29|9774.29|9771.17|9771.17|0
1646730290000|2022-03-08 09:04:50|9775.76|9775.76|9772.94|9772.94|9775.76|9775.76|9772.94|9772.94|0
1646730300000|2022-03-08 09:05:00|9773.83|9773.83|9775.56|9775.56|9775.83|9775.83|9773.83|9773.83|0
1646730310000|2022-03-08 09:05:10|9775.99|9775.99|9772.17|9772.17|9776.85|9776.85|9771.31|9771.31|0
1646730320000|2022-03-08 09:05:20|9772.88|9772.88|9779.07|9779.07|9779.07|9779.07|9772.88|9772.88|0
1646730330000|2022-03-08 09:05:30|9779.29|9779.29|9776.92|9776.92|9779.29|9779.29|9776.92|9776.92|0
1646730340000|2022-03-08 09:05:40|9776.17|9776.17|9770.51|9770.51|9776.17|9776.17|9770.51|9770.51|0
1646730350000|2022-03-08 09:05:50|9770.59|9770.59|9761.57|9761.57|9770.59|9770.59|9761.1|9761.1|0
1646730360000|2022-03-08 09:06:00|9761.13|9761.13|9760.42|9760.42|9761.21|9761.21|9759.44|9759.44|0
1646730370000|2022-03-08 09:06:10|9759.63|9759.63|9759.21|9759.21|9762|9762|9758.74|9758.74|0
1646730380000|2022-03-08 09:06:20|9757.62|9757.62|9751.32|9751.32|9757.62|9757.62|9751.3|9751.3|0
1646730390000|2022-03-08 09:06:30|9751.42|9751.42|9750.75|9750.75|9751.61|9751.61|9750.75|9750.75|0
1646730400000|2022-03-08 09:06:40|9750.94|9750.94|9751.55|9751.55|9751.55|9751.55|9750.76|9750.76|0
1646730410000|2022-03-08 09:06:50|9748.91|9748.91|9742.8|9742.8|9748.91|9748.91|9742.8|9742.8|0
1646730420000|2022-03-08 09:07:00|9739.92|9739.92|9739.14|9739.14|9739.92|9739.92|9739.14|9739.14|0
1646730430000|2022-03-08 09:07:10|9738.64|9738.64|9728.75|9728.75|9738.64|9738.64|9728.75|9728.75|0
1646730440000|2022-03-08 09:07:20|9728.27|9728.27|9728.27|9728.27|9728.27|9728.27|9728.27|9728.27|0
1646730450000|2022-03-08 09:07:30|9727.56|9727.56|9727.56|9727.56|9727.56|9727.56|9727.56|9727.56|0
1646730460000|2022-03-08 09:07:40|9727.37|9727.37|9725.45|9725.45|9727.37|9727.37|9725.45|9725.45|0
1646730470000|2022-03-08 09:07:50|9725.53|9725.53|9725.53|9725.53|9725.53|9725.53|9725.53|9725.53|0
1646730480000|2022-03-08 09:08:00|9725.17|9725.17|9720.58|9720.58|9725.17|9725.17|9720.58|9720.58|0
1646730490000|2022-03-08 09:08:10|9720.01|9720.01|9718.26|9718.26|9720.01|9720.01|9718.26|9718.26|0
1646730500000|2022-03-08 09:08:20|9717.94|9717.94|9717.74|9717.74|9717.94|9717.94|9717.51|9717.51|0
1646730510000|2022-03-08 09:08:30|9717.92|9717.92|9721.56|9721.56|9721.74|9721.74|9717.51|9717.51|0
1646730520000|2022-03-08 09:08:40|9721.75|9721.75|9721.57|9721.57|9721.75|9721.75|9721.57|9721.57|0
1646730530000|2022-03-08 09:08:50|9721.95|9721.95|9729.93|9729.93|9729.93|9729.93|9721.95|9721.95|0
1646730540000|2022-03-08 09:09:00|9730.83|9730.83|9730.83|9730.83|9730.83|9730.83|9730.83|9730.83|0
1646730550000|2022-03-08 09:09:10|9731.39|9731.39|9740.31|9740.31|9740.54|9740.54|9731.39|9731.39|0
1646730570000|2022-03-08 09:09:30|9738.73|9738.73|9738.72|9738.72|9739.02|9739.02|9738.27|9738.27|0
1646730580000|2022-03-08 09:09:40|9739.61|9739.61|9740.38|9740.38|9740.38|9740.38|9736.57|9736.57|0
1646730590000|2022-03-08 09:09:50|9739.95|9739.95|9741.35|9741.35|9741.78|9741.78|9739.95|9739.95|0
1646730600000|2022-03-08 09:10:00|9741.72|9741.72|9747.57|9747.57|9747.57|9747.57|9741.72|9741.72|0
1646730610000|2022-03-08 09:10:10|9747.92|9747.92|9753.98|9753.98|9753.98|9753.98|9747.92|9747.92|0
1646730620000|2022-03-08 09:10:20|9756.11|9756.11|9761.14|9761.14|9761.14|9761.14|9756.11|9756.11|0
1646730630000|2022-03-08 09:10:30|9761.38|9761.38|9761.58|9761.58|9761.74|9761.74|9761.38|9761.38|0
1646730640000|2022-03-08 09:10:40|9762.38|9762.38|9760.86|9760.86|9764.23|9764.23|9760.86|9760.86|0
1646730650000|2022-03-08 09:10:50|9761.09|9761.09|9762.26|9762.26|9762.26|9762.26|9760.66|9760.66|0
1646730660000|2022-03-08 09:11:00|9761.4|9761.4|9759.71|9759.71|9762.98|9762.98|9759.27|9759.27|0
1646730670000|2022-03-08 09:11:10|9759.57|9759.57|9760|9760|9760|9760|9759.57|9759.57|0
1646730680000|2022-03-08 09:11:20|9760.53|9760.53|9759.74|9759.74|9760.53|9760.53|9759.74|9759.74|0
1646730690000|2022-03-08 09:11:30|9759.53|9759.53|9762.16|9762.16|9762.16|9762.16|9759.53|9759.53|0
1646730700000|2022-03-08 09:11:40|9762.04|9762.04|9762.41|9762.41|9762.41|9762.41|9762.04|9762.04|0
1646730710000|2022-03-08 09:11:50|9762.96|9762.96|9762.45|9762.45|9763.05|9763.05|9761.32|9761.32|0
1646730720000|2022-03-08 09:12:00|9761.74|9761.74|9759.9|9759.9|9761.74|9761.74|9759.9|9759.9|0
1646730730000|2022-03-08 09:12:10|9760.15|9760.15|9760.15|9760.15|9760.15|9760.15|9760.15|9760.15|0
1646730740000|2022-03-08 09:12:20|9760.36|9760.36|9760.29|9760.29|9760.36|9760.36|9760.15|9760.15|0
1646730750000|2022-03-08 09:12:30|9760.98|9760.98|9762.57|9762.57|9762.57|9762.57|9760.98|9760.98|0
1646730770000|2022-03-08 09:12:50|9763.61|9763.61|9763.42|9763.42|9763.61|9763.61|9763.42|9763.42|0
1646730780000|2022-03-08 09:13:00|9762.63|9762.63|9763.36|9763.36|9764.04|9764.04|9762.63|9762.63|0
1646730790000|2022-03-08 09:13:10|9764.07|9764.07|9764.95|9764.95|9764.95|9764.95|9764.07|9764.07|0
1646730800000|2022-03-08 09:13:20|9765.07|9765.07|9773.77|9773.77|9773.77|9773.77|9765.07|9765.07|0
1646730810000|2022-03-08 09:13:30|9773.85|9773.85|9775.57|9775.57|9775.57|9775.57|9773.71|9773.71|0
1646730820000|2022-03-08 09:13:40|9776.07|9776.07|9776.04|9776.04|9776.2|9776.2|9775.92|9775.92|0
1646730830000|2022-03-08 09:13:50|9776.66|9776.66|9776.15|9776.15|9776.66|9776.66|9776.15|9776.15|0
1646730840000|2022-03-08 09:14:00|9775.78|9775.78|9775.93|9775.93|9775.93|9775.93|9775.78|9775.78|0
1646730860000|2022-03-08 09:14:20|9777.1|9777.1|9775.45|9775.45|9777.1|9777.1|9775.45|9775.45|0
1646730870000|2022-03-08 09:14:30|9774.15|9774.15|9773.93|9773.93|9774.15|9774.15|9773.93|9773.93|0
1646730880000|2022-03-08 09:14:40|9773.79|9773.79|9767.83|9767.83|9773.93|9773.93|9767.4|9767.4|0
1646730890000|2022-03-08 09:14:50|9766.54|9766.54|9766.54|9766.54|9766.54|9766.54|9766.54|9766.54|0
1646730900000|2022-03-08 09:15:00|9766.35|9766.35|9766.44|9766.44|9768.93|9768.93|9766.35|9766.35|0
1646730910000|2022-03-08 09:15:10|9765.65|9765.65|9765.27|9765.27|9765.65|9765.65|9765.27|9765.27|0
1646730920000|2022-03-08 09:15:20|9766.13|9766.13|9768|9768|9768|9768|9766.13|9766.13|0
1646730930000|2022-03-08 09:15:30|9767.56|9767.56|9766.94|9766.94|9768.44|9768.44|9766.94|9766.94|0
1646730940000|2022-03-08 09:15:40|9767.19|9767.19|9767.19|9767.19|9767.19|9767.19|9767.19|9767.19|0
1646730950000|2022-03-08 09:15:50|9767.55|9767.55|9765.75|9765.75|9767.55|9767.55|9765.75|9765.75|0
1646730960000|2022-03-08 09:16:00|9764.03|9764.03|9763.35|9763.35|9764.03|9764.03|9763.13|9763.13|0
1646730970000|2022-03-08 09:16:10|9763.58|9763.58|9765.27|9765.27|9765.27|9765.27|9763.58|9763.58|0
1646730980000|2022-03-08 09:16:20|9765.42|9765.42|9766.35|9766.35|9766.35|9766.35|9765.42|9765.42|0
1646730990000|2022-03-08 09:16:30|9765.82|9765.82|9766.69|9766.69|9766.69|9766.69|9765.82|9765.82|0
1646731000000|2022-03-08 09:16:40|9764.32|9764.32|9764.57|9764.57|9764.57|9764.57|9764.32|9764.32|0
1646731010000|2022-03-08 09:16:50|9764.34|9764.34|9760.02|9760.02|9764.59|9764.59|9759.64|9759.64|0
1646731020000|2022-03-08 09:17:00|9759.15|9759.15|9754.61|9754.61|9759.15|9759.15|9754.61|9754.61|0
1646731030000|2022-03-08 09:17:10|9753.45|9753.45|9751.54|9751.54|9753.45|9753.45|9751.16|9751.16|0
1646731040000|2022-03-08 09:17:20|9752.17|9752.17|9752.04|9752.04|9752.17|9752.17|9751.49|9751.49|0
1646731050000|2022-03-08 09:17:30|9752.5|9752.5|9752.05|9752.05|9752.5|9752.5|9752.05|9752.05|0
1646731060000|2022-03-08 09:17:40|9751.6|9751.6|9751.6|9751.6|9751.6|9751.6|9751.6|9751.6|0
1646731070000|2022-03-08 09:17:50|9752.03|9752.03|9751.75|9751.75|9752.05|9752.05|9751.17|9751.17|0
1646731080000|2022-03-08 09:18:00|9752.01|9752.01|9752.53|9752.53|9752.53|9752.53|9752.01|9752.01|0
1646731090000|2022-03-08 09:18:10|9750.38|9750.38|9749.94|9749.94|9750.38|9750.38|9748.65|9748.65|0
1646731110000|2022-03-08 09:18:30|9749.69|9749.69|9749.29|9749.29|9750.08|9750.08|9749.29|9749.29|0
1646731120000|2022-03-08 09:18:40|9749.59|9749.59|9747.83|9747.83|9749.59|9749.59|9747.83|9747.83|0
1646731130000|2022-03-08 09:18:50|9746.96|9746.96|9746.96|9746.96|9746.96|9746.96|9746.96|9746.96|0
1646731140000|2022-03-08 09:19:00|9746.53|9746.53|9745.12|9745.12|9748.21|9748.21|9745.12|9745.12|0
1646731150000|2022-03-08 09:19:10|9745.28|9745.28|9745.28|9745.28|9745.28|9745.28|9745.28|9745.28|0
1646731160000|2022-03-08 09:19:20|9745.65|9745.65|9746.01|9746.01|9746.01|9746.01|9745.65|9745.65|0
1646731180000|2022-03-08 09:19:40|9745.9|9745.9|9744.06|9744.06|9745.9|9745.9|9744.06|9744.06|0
1646731190000|2022-03-08 09:19:50|9743.43|9743.43|9741.64|9741.64|9743.43|9743.43|9741.64|9741.64|0
1646731200000|2022-03-08 09:20:00|9740.56|9740.56|9740.26|9740.26|9740.56|9740.56|9739.88|9739.88|0
1646731210000|2022-03-08 09:20:10|9739.63|9739.63|9734.18|9734.18|9739.63|9739.63|9734.18|9734.18|0
1646731220000|2022-03-08 09:20:20|9733.72|9733.72|9726.68|9726.68|9733.72|9733.72|9726.68|9726.68|0
1646731230000|2022-03-08 09:20:30|9726.89|9726.89|9728.03|9728.03|9728.4|9728.4|9726.89|9726.89|0
1646731240000|2022-03-08 09:20:40|9723.14|9723.14|9722.51|9722.51|9723.14|9723.14|9722.51|9722.51|0
1646731260000|2022-03-08 09:21:00|9722.14|9722.14|9719.08|9719.08|9722.29|9722.29|9719.07|9719.07|0
1646731270000|2022-03-08 09:21:10|9719.2|9719.2|9719.83|9719.83|9719.83|9719.83|9719.2|9719.2|0
1646731280000|2022-03-08 09:21:20|9718.25|9718.25|9717.69|9717.69|9718.25|9718.25|9717.69|9717.69|0
1646731290000|2022-03-08 09:21:30|9717.87|9717.87|9715.84|9715.84|9717.87|9717.87|9715.84|9715.84|0
1646731300000|2022-03-08 09:21:40|9715.97|9715.97|9715.97|9715.97|9715.97|9715.97|9715.97|9715.97|0
1646731310000|2022-03-08 09:21:50|9715.32|9715.32|9715.2|9715.2|9715.32|9715.32|9715.2|9715.2|0
1646731330000|2022-03-08 09:22:10|9715.11|9715.11|9716.43|9716.43|9716.43|9716.43|9714.01|9714.01|0
1646731340000|2022-03-08 09:22:20|9717.19|9717.19|9718.43|9718.43|9718.73|9718.73|9717.19|9717.19|0
1646731350000|2022-03-08 09:22:30|9718.22|9718.22|9718.32|9718.32|9718.32|9718.32|9718.22|9718.22|0
1646731360000|2022-03-08 09:22:40|9717.3|9717.3|9717.92|9717.92|9717.92|9717.92|9717.3|9717.3|0
1646731370000|2022-03-08 09:22:50|9718.39|9718.39|9714.57|9714.57|9718.39|9718.39|9714.57|9714.57|0
1646731380000|2022-03-08 09:23:00|9714.2|9714.2|9716.14|9716.14|9716.14|9716.14|9714.2|9714.2|0
1646731390000|2022-03-08 09:23:10|9716.39|9716.39|9720.02|9720.02|9720.02|9720.02|9716.39|9716.39|0
1646731400000|2022-03-08 09:23:20|9720.46|9720.46|9722.26|9722.26|9722.26|9722.26|9720.46|9720.46|0
1646731410000|2022-03-08 09:23:30|9720.93|9720.93|9720.55|9720.55|9720.99|9720.99|9720.14|9720.14|0
1646731420000|2022-03-08 09:23:40|9720.33|9720.33|9719.27|9719.27|9720.34|9720.34|9719.27|9719.27|0
1646731440000|2022-03-08 09:24:00|9719.37|9719.37|9719.15|9719.15|9719.37|9719.37|9718.99|9718.99|0
1646731450000|2022-03-08 09:24:10|9719.01|9719.01|9714.77|9714.77|9719.01|9719.01|9714.77|9714.77|0
1646731460000|2022-03-08 09:24:20|9714.92|9714.92|9714.28|9714.28|9714.92|9714.92|9714.13|9714.13|0
1646731470000|2022-03-08 09:24:30|9713.4|9713.4|9712.8|9712.8|9713.4|9713.4|9712.8|9712.8|0
1646731480000|2022-03-08 09:24:40|9713.45|9713.45|9712.1|9712.1|9713.45|9713.45|9712.1|9712.1|0
1646731490000|2022-03-08 09:24:50|9712.32|9712.32|9714.23|9714.23|9714.23|9714.23|9712.32|9712.32|0
1646731500000|2022-03-08 09:25:00|9714.41|9714.41|9716.08|9716.08|9716.08|9716.08|9714.41|9714.41|0
1646731510000|2022-03-08 09:25:10|9716.58|9716.58|9719.63|9719.63|9720.17|9720.17|9716.58|9716.58|0
1646731520000|2022-03-08 09:25:20|9719.97|9719.97|9717.63|9717.63|9719.97|9719.97|9717.63|9717.63|0
1646731530000|2022-03-08 09:25:30|9718.43|9718.43|9716.04|9716.04|9718.43|9718.43|9715.88|9715.88|0
1646731540000|2022-03-08 09:25:40|9716.66|9716.66|9712.99|9712.99|9716.66|9716.66|9712.99|9712.99|0
1646731550000|2022-03-08 09:25:50|9711.91|9711.91|9712.34|9712.34|9712.34|9712.34|9711.91|9711.91|0
1646731560000|2022-03-08 09:26:00|9711.99|9711.99|9710.52|9710.52|9712.34|9712.34|9710.52|9710.52|0
1646731570000|2022-03-08 09:26:10|9710.33|9710.33|9706.66|9706.66|9710.33|9710.33|9706.54|9706.54|0
1646731580000|2022-03-08 09:26:20|9706.54|9706.54|9706.34|9706.34|9706.54|9706.54|9706.34|9706.34|0
1646731590000|2022-03-08 09:26:30|9708.28|9708.28|9708.46|9708.46|9708.46|9708.46|9708.28|9708.28|0
1646731600000|2022-03-08 09:26:40|9708.23|9708.23|9708.23|9708.23|9708.23|9708.23|9708.23|9708.23|0
1646731610000|2022-03-08 09:26:50|9708.61|9708.61|9708.33|9708.33|9708.61|9708.61|9708.33|9708.33|0
1646731620000|2022-03-08 09:27:00|9707.8|9707.8|9707.5|9707.5|9707.8|9707.8|9707.5|9707.5|0
1646731630000|2022-03-08 09:27:10|9707.95|9707.95|9705.72|9705.72|9707.95|9707.95|9705.72|9705.72|0
1646731640000|2022-03-08 09:27:20|9706.17|9706.17|9706.07|9706.07|9706.17|9706.17|9706.07|9706.07|0
1646731650000|2022-03-08 09:27:30|9706.79|9706.79|9710.57|9710.57|9712.34|9712.34|9706.79|9706.79|0
1646731660000|2022-03-08 09:27:40|9711|9711|9711|9711|9711|9711|9711|9711|0
1646731680000|2022-03-08 09:28:00|9711.13|9711.13|9715.06|9715.06|9715.06|9715.06|9711.13|9711.13|0
1646731690000|2022-03-08 09:28:10|9715.47|9715.47|9715.72|9715.72|9715.72|9715.72|9715.47|9715.47|0
1646731700000|2022-03-08 09:28:20|9714.01|9714.01|9712.79|9712.79|9714.01|9714.01|9712.79|9712.79|0
1646731710000|2022-03-08 09:28:30|9713.18|9713.18|9715.74|9715.74|9715.81|9715.81|9712.99|9712.99|0
1646731720000|2022-03-08 09:28:40|9715.63|9715.63|9714.8|9714.8|9715.63|9715.63|9714.33|9714.33|0
1646731730000|2022-03-08 09:28:50|9714.6|9714.6|9715.26|9715.26|9715.26|9715.26|9714.41|9714.41|0
1646731740000|2022-03-08 09:29:00|9715.49|9715.49|9717.15|9717.15|9717.15|9717.15|9715.49|9715.49|0
1646731750000|2022-03-08 09:29:10|9717.66|9717.66|9717.15|9717.15|9717.66|9717.66|9717.15|9717.15|0
1646731760000|2022-03-08 09:29:20|9717.36|9717.36|9717.59|9717.59|9717.59|9717.59|9717.23|9717.23|0
1646731770000|2022-03-08 09:29:30|9716.71|9716.71|9715.02|9715.02|9716.71|9716.71|9715.02|9715.02|0
1646731780000|2022-03-08 09:29:40|9714.77|9714.77|9713.82|9713.82|9715.15|9715.15|9713.82|9713.82|0
1646731790000|2022-03-08 09:29:50|9713.6|9713.6|9712.79|9712.79|9713.6|9713.6|9712.79|9712.79|0
1646731800000|2022-03-08 09:30:00|9712.36|9712.36|9712.45|9712.45|9713.68|9713.68|9711.48|9711.48|0
1646731810000|2022-03-08 09:30:10|9712.57|9712.57|9716.93|9716.93|9716.93|9716.93|9712.57|9712.57|0
1646731820000|2022-03-08 09:30:20|9717.07|9717.07|9723.06|9723.06|9723.75|9723.75|9717.07|9717.07|0
1646731830000|2022-03-08 09:30:30|9723.47|9723.47|9724.03|9724.03|9726.26|9726.26|9723.47|9723.47|0
1646731840000|2022-03-08 09:30:40|9723.75|9723.75|9724.3|9724.3|9724.3|9724.3|9723.4|9723.4|0
1646731850000|2022-03-08 09:30:50|9721.04|9721.04|9720.69|9720.69|9721.04|9721.04|9720.69|9720.69|0
1646731860000|2022-03-08 09:31:00|9720.44|9720.44|9706.83|9706.83|9721.23|9721.23|9706.83|9706.83|0
1646731870000|2022-03-08 09:31:10|9705.96|9705.96|9704.84|9704.84|9705.96|9705.96|9704.84|9704.84|0
1646731880000|2022-03-08 09:31:20|9703.04|9703.04|9700.49|9700.49|9703.04|9703.04|9700.49|9700.49|0
1646731890000|2022-03-08 09:31:30|9699.92|9699.92|9696|9696|9699.92|9699.92|9695.92|9695.92|0
1646731900000|2022-03-08 09:31:40|9697.08|9697.08|9698.42|9698.42|9698.42|9698.42|9697.08|9697.08|0
1646731910000|2022-03-08 09:31:50|9696.04|9696.04|9696.04|9696.04|9696.04|9696.04|9696.04|9696.04|0
1646731920000|2022-03-08 09:32:00|9696.42|9696.42|9696.54|9696.54|9696.9|9696.9|9696.42|9696.42|0
1646731930000|2022-03-08 09:32:10|9696.77|9696.77|9698.14|9698.14|9698.14|9698.14|9696.32|9696.32|0
1646731940000|2022-03-08 09:32:20|9697.49|9697.49|9696.85|9696.85|9697.49|9697.49|9696.65|9696.65|0
1646731950000|2022-03-08 09:32:30|9697.08|9697.08|9697.08|9697.08|9697.08|9697.08|9697.08|9697.08|0
1646731960000|2022-03-08 09:32:40|9697.43|9697.43|9697.43|9697.43|9697.43|9697.43|9697.43|9697.43|0
1646731970000|2022-03-08 09:32:50|9696.57|9696.57|9696.38|9696.38|9696.57|9696.57|9695.53|9695.53|0
1646731980000|2022-03-08 09:33:00|9696.5|9696.5|9705.01|9705.01|9705.01|9705.01|9696.5|9696.5|0
1646731990000|2022-03-08 09:33:10|9705.09|9705.09|9707.69|9707.69|9707.69|9707.69|9705.09|9705.09|0
1646732020000|2022-03-08 09:33:40|9707.9|9707.9|9709.65|9709.65|9709.65|9709.65|9707.9|9707.9|0
1646732030000|2022-03-08 09:33:50|9711.23|9711.23|9714.26|9714.26|9714.26|9714.26|9711.23|9711.23|0
1646732040000|2022-03-08 09:34:00|9716.16|9716.16|9723.73|9723.73|9723.73|9723.73|9716.16|9716.16|0
1646732050000|2022-03-08 09:34:10|9724.61|9724.61|9738.57|9738.57|9738.57|9738.57|9724.61|9724.61|0
1646732060000|2022-03-08 09:34:20|9738.79|9738.79|9738.76|9738.76|9738.79|9738.79|9738.33|9738.33|0
1646732070000|2022-03-08 09:34:30|9741.02|9741.02|9740.56|9740.56|9741.02|9741.02|9740.56|9740.56|0
1646732080000|2022-03-08 09:34:40|9740.64|9740.64|9740.64|9740.64|9740.64|9740.64|9740.64|9740.64|0
1646732090000|2022-03-08 09:34:50|9741.14|9741.14|9741.37|9741.37|9741.37|9741.37|9740.58|9740.58|0
1646732100000|2022-03-08 09:35:00|9741.49|9741.49|9741.94|9741.94|9742.3|9742.3|9738.75|9738.75|0
1646732120000|2022-03-08 09:35:20|9740|9740|9740|9740|9740|9740|9740|9740|0
1646732130000|2022-03-08 09:35:30|9739.57|9739.57|9739.65|9739.65|9739.75|9739.75|9738.37|9738.37|0
1646732150000|2022-03-08 09:35:50|9739.09|9739.09|9741.77|9741.77|9741.77|9741.77|9739.09|9739.09|0
1646732160000|2022-03-08 09:36:00|9742.48|9742.48|9741.23|9741.23|9743.27|9743.27|9741.23|9741.23|0
1646732170000|2022-03-08 09:36:10|9742.02|9742.02|9743.12|9743.12|9743.12|9743.12|9742.02|9742.02|0
1646732180000|2022-03-08 09:36:20|9743.55|9743.55|9744.34|9744.34|9744.34|9744.34|9743.55|9743.55|0
1646732190000|2022-03-08 09:36:30|9745.45|9745.45|9745.45|9745.45|9745.45|9745.45|9745.45|9745.45|0
1646732200000|2022-03-08 09:36:40|9746.21|9746.21|9750.32|9750.32|9751.25|9751.25|9746.21|9746.21|0
1646732210000|2022-03-08 09:36:50|9749.78|9749.78|9750.16|9750.16|9750.16|9750.16|9749.78|9749.78|0
1646732220000|2022-03-08 09:37:00|9750.62|9750.62|9747.73|9747.73|9750.62|9750.62|9747.38|9747.38|0
1646732230000|2022-03-08 09:37:10|9747.29|9747.29|9749.96|9749.96|9750.14|9750.14|9747.29|9747.29|0
1646732240000|2022-03-08 09:37:20|9750.35|9750.35|9749.82|9749.82|9750.35|9750.35|9749.82|9749.82|0
1646732250000|2022-03-08 09:37:30|9749.38|9749.38|9749.38|9749.38|9749.38|9749.38|9749.38|9749.38|0
1646732260000|2022-03-08 09:37:40|9749.26|9749.26|9750.94|9750.94|9750.94|9750.94|9749.26|9749.26|0
1646732270000|2022-03-08 09:37:50|9750.75|9750.75|9750.75|9750.75|9750.75|9750.75|9750.75|9750.75|0
1646732280000|2022-03-08 09:38:00|9750.25|9750.25|9745.13|9745.13|9750.25|9750.25|9745.13|9745.13|0
1646732290000|2022-03-08 09:38:10|9745.49|9745.49|9745.84|9745.84|9745.84|9745.84|9745.49|9745.49|0
1646732300000|2022-03-08 09:38:20|9744.76|9744.76|9742.88|9742.88|9744.76|9744.76|9742.88|9742.88|0
1646732310000|2022-03-08 09:38:30|9741.99|9741.99|9740.32|9740.32|9742.43|9742.43|9740.32|9740.32|0
1646732320000|2022-03-08 09:38:40|9741.03|9741.03|9741.03|9741.03|9741.03|9741.03|9741.03|9741.03|0
1646732330000|2022-03-08 09:38:50|9742.08|9742.08|9742.8|9742.8|9742.8|9742.8|9742.08|9742.08|0
1646732340000|2022-03-08 09:39:00|9741.22|9741.22|9741|9741|9741.97|9741.97|9741|9741|0
1646732350000|2022-03-08 09:39:10|9740.93|9740.93|9741.51|9741.51|9741.51|9741.51|9740.93|9740.93|0
1646732360000|2022-03-08 09:39:20|9741.63|9741.63|9740.58|9740.58|9741.63|9741.63|9740.58|9740.58|0
1646732370000|2022-03-08 09:39:30|9741.92|9741.92|9741.92|9741.92|9741.92|9741.92|9741.92|9741.92|0
1646732380000|2022-03-08 09:39:40|9741.67|9741.67|9742.11|9742.11|9742.41|9742.41|9741.67|9741.67|0
1646732390000|2022-03-08 09:39:50|9742|9742|9742.34|9742.34|9742.34|9742.34|9742|9742|0
1646732400000|2022-03-08 09:40:00|9742.13|9742.13|9736.41|9736.41|9742.13|9742.13|9736.41|9736.41|0
1646732410000|2022-03-08 09:40:10|9735.62|9735.62|9734.93|9734.93|9735.62|9735.62|9734.93|9734.93|0
1646732430000|2022-03-08 09:40:30|9734.39|9734.39|9734.39|9734.39|9734.39|9734.39|9734.39|9734.39|0
1646732440000|2022-03-08 09:40:40|9734.08|9734.08|9734.08|9734.08|9734.08|9734.08|9734.08|9734.08|0
1646732450000|2022-03-08 09:40:50|9733.9|9733.9|9733.9|9733.9|9733.9|9733.9|9733.9|9733.9|0
1646732460000|2022-03-08 09:41:00|9733.54|9733.54|9731.95|9731.95|9733.54|9733.54|9730.73|9730.73|0
1646732470000|2022-03-08 09:41:10|9733.53|9733.53|9737.95|9737.95|9737.95|9737.95|9733.53|9733.53|0
1646732480000|2022-03-08 09:41:20|9738.14|9738.14|9742.58|9742.58|9742.58|9742.58|9738.14|9738.14|0
1646732490000|2022-03-08 09:41:30|9742.67|9742.67|9744.64|9744.64|9744.64|9744.64|9742.56|9742.56|0
1646732500000|2022-03-08 09:41:40|9744.14|9744.14|9743.27|9743.27|9744.14|9744.14|9743.27|9743.27|0
1646732510000|2022-03-08 09:41:50|9743.16|9743.16|9741.69|9741.69|9743.16|9743.16|9741.69|9741.69|0
1646732520000|2022-03-08 09:42:00|9741.51|9741.51|9742.73|9742.73|9742.73|9742.73|9741.5|9741.5|0
1646732530000|2022-03-08 09:42:10|9742.46|9742.46|9742.46|9742.46|9742.46|9742.46|9742.46|9742.46|0
1646732540000|2022-03-08 09:42:20|9742.27|9742.27|9738.35|9738.35|9742.27|9742.27|9738.35|9738.35|0
1646732550000|2022-03-08 09:42:30|9737.56|9737.56|9739.47|9739.47|9739.47|9739.47|9737.56|9737.56|0
1646732570000|2022-03-08 09:42:50|9739.78|9739.78|9740.73|9740.73|9740.73|9740.73|9739.78|9739.78|0
1646732580000|2022-03-08 09:43:00|9740.49|9740.49|9740.25|9740.25|9740.49|9740.49|9740.25|9740.25|0
1646732590000|2022-03-08 09:43:10|9740.5|9740.5|9740.5|9740.5|9740.5|9740.5|9740.5|9740.5|0
1646732600000|2022-03-08 09:43:20|9740.29|9740.29|9740.29|9740.29|9740.29|9740.29|9740.29|9740.29|0
1646732610000|2022-03-08 09:43:30|9739.76|9739.76|9742.49|9742.49|9742.49|9742.49|9739.76|9739.76|0
1646732620000|2022-03-08 09:43:40|9742.38|9742.38|9743.28|9743.28|9743.28|9743.28|9742.38|9742.38|0
1646732630000|2022-03-08 09:43:50|9742.4|9742.4|9744.13|9744.13|9744.13|9744.13|9742.4|9742.4|0
1646732640000|2022-03-08 09:44:00|9743.82|9743.82|9742.34|9742.34|9743.97|9743.97|9740.82|9740.82|0
1646732650000|2022-03-08 09:44:10|9741.91|9741.91|9741.81|9741.81|9741.91|9741.91|9741.81|9741.81|0
1646732660000|2022-03-08 09:44:20|9741.35|9741.35|9741.35|9741.35|9741.35|9741.35|9741.35|9741.35|0
1646732670000|2022-03-08 09:44:30|9742.06|9742.06|9742.69|9742.69|9742.69|9742.69|9742.06|9742.06|0
1646732680000|2022-03-08 09:44:40|9743.25|9743.25|9744.6|9744.6|9746.14|9746.14|9743.08|9743.08|0
1646732690000|2022-03-08 09:44:50|9743.86|9743.86|9743.86|9743.86|9743.86|9743.86|9743.86|9743.86|0
1646732700000|2022-03-08 09:45:00|9744.55|9744.55|9739.32|9739.32|9744.55|9744.55|9739.32|9739.32|0
1646732710000|2022-03-08 09:45:10|9739.13|9739.13|9734.97|9734.97|9739.35|9739.35|9734.97|9734.97|0
1646732720000|2022-03-08 09:45:20|9729.44|9729.44|9730.16|9730.16|9730.16|9730.16|9729.44|9729.44|0
1646732730000|2022-03-08 09:45:30|9729.75|9729.75|9729.75|9729.75|9729.75|9729.75|9729.75|9729.75|0
1646732740000|2022-03-08 09:45:40|9730.02|9730.02|9729.84|9729.84|9730.02|9730.02|9729.84|9729.84|0
1646732750000|2022-03-08 09:45:50|9729.38|9729.38|9728.17|9728.17|9729.38|9729.38|9728.17|9728.17|0
1646732760000|2022-03-08 09:46:00|9728.31|9728.31|9728.31|9728.31|9728.31|9728.31|9728.31|9728.31|0
1646732770000|2022-03-08 09:46:10|9728.06|9728.06|9731.33|9731.33|9731.33|9731.33|9728.06|9728.06|0
1646732780000|2022-03-08 09:46:20|9732.12|9732.12|9730.42|9730.42|9732.12|9732.12|9730.42|9730.42|0
1646732790000|2022-03-08 09:46:30|9729.9|9729.9|9727.48|9727.48|9729.9|9729.9|9727.48|9727.48|0
1646732800000|2022-03-08 09:46:40|9730.64|9730.64|9725.1|9725.1|9730.64|9730.64|9725.1|9725.1|0
1646732810000|2022-03-08 09:46:50|9724.91|9724.91|9724.01|9724.01|9724.91|9724.91|9722.97|9722.97|0
1646732820000|2022-03-08 09:47:00|9723.9|9723.9|9725.53|9725.53|9725.53|9725.53|9723.9|9723.9|0
1646732830000|2022-03-08 09:47:10|9726.32|9726.32|9726.15|9726.15|9726.32|9726.32|9725.32|9725.32|0
1646732840000|2022-03-08 09:47:20|9726.94|9726.94|9727.13|9727.13|9727.57|9727.57|9726.94|9726.94|0
1646732850000|2022-03-08 09:47:30|9724.54|9724.54|9724.73|9724.73|9725.41|9725.41|9724.54|9724.54|0
1646732860000|2022-03-08 09:47:40|9725.19|9725.19|9725.19|9725.19|9725.19|9725.19|9725.19|9725.19|0
1646732870000|2022-03-08 09:47:50|9725.41|9725.41|9727.09|9727.09|9727.63|9727.63|9725.41|9725.41|0
1646732880000|2022-03-08 09:48:00|9724.57|9724.57|9724.49|9724.49|9725.72|9725.72|9724.49|9724.49|0
1646732890000|2022-03-08 09:48:10|9723.99|9723.99|9726.56|9726.56|9726.56|9726.56|9723.99|9723.99|0
1646732900000|2022-03-08 09:48:20|9727.02|9727.02|9726.32|9726.32|9728|9728|9726.32|9726.32|0
1646732910000|2022-03-08 09:48:30|9727.11|9727.11|9726.79|9726.79|9727.32|9727.32|9726.79|9726.79|0
1646732920000|2022-03-08 09:48:40|9727.18|9727.18|9725.93|9725.93|9727.18|9727.18|9725.93|9725.93|0
1646732930000|2022-03-08 09:48:50|9727.51|9727.51|9727.95|9727.95|9727.95|9727.95|9727.51|9727.51|0
1646732940000|2022-03-08 09:49:00|9728.53|9728.53|9732.53|9732.53|9732.53|9732.53|9728.53|9728.53|0
1646732950000|2022-03-08 09:49:10|9731.74|9731.74|9731.87|9731.87|9732.66|9732.66|9731.74|9731.74|0
1646732960000|2022-03-08 09:49:20|9731.43|9731.43|9734.53|9734.53|9734.87|9734.87|9731.43|9731.43|0
1646732970000|2022-03-08 09:49:30|9734.67|9734.67|9733.38|9733.38|9734.67|9734.67|9733.38|9733.38|0
1646732980000|2022-03-08 09:49:40|9733.49|9733.49|9734.42|9734.42|9734.42|9734.42|9733.13|9733.13|0
1646732990000|2022-03-08 09:49:50|9736|9736|9734.14|9734.14|9736|9736|9732.52|9732.52|0
1646733000000|2022-03-08 09:50:00|9734.31|9734.31|9728.29|9728.29|9734.31|9734.31|9728.29|9728.29|0
1646733010000|2022-03-08 09:50:10|9728.54|9728.54|9728.54|9728.54|9728.54|9728.54|9728.54|9728.54|0
1646733020000|2022-03-08 09:50:20|9728.17|9728.17|9728.04|9728.04|9728.17|9728.17|9728.04|9728.04|0
1646733030000|2022-03-08 09:50:30|9727.6|9727.6|9727.73|9727.73|9727.73|9727.73|9727.6|9727.6|0
1646733050000|2022-03-08 09:50:50|9724.51|9724.51|9724|9724|9724.51|9724.51|9724|9724|0
1646733060000|2022-03-08 09:51:00|9723.89|9723.89|9723.55|9723.55|9723.89|9723.89|9723.32|9723.32|0
1646733080000|2022-03-08 09:51:20|9723.11|9723.11|9723.74|9723.74|9723.74|9723.74|9723.11|9723.11|0
1646733090000|2022-03-08 09:51:30|9723.61|9723.61|9722.19|9722.19|9723.61|9723.61|9722.19|9722.19|0
1646733100000|2022-03-08 09:51:40|9722.55|9722.55|9722.33|9722.33|9722.55|9722.55|9722.33|9722.33|0
1646733110000|2022-03-08 09:51:50|9725.13|9725.13|9725.94|9725.94|9725.94|9725.94|9725.13|9725.13|0
1646733120000|2022-03-08 09:52:00|9726.47|9726.47|9734.63|9734.63|9734.63|9734.63|9726.47|9726.47|0
1646733140000|2022-03-08 09:52:20|9734.86|9734.86|9735.43|9735.43|9735.86|9735.86|9734.86|9734.86|0
1646733150000|2022-03-08 09:52:30|9735|9735|9735.22|9735.22|9735.22|9735.22|9735|9735|0
1646733160000|2022-03-08 09:52:40|9736.1|9736.1|9735.41|9735.41|9736.1|9736.1|9735.41|9735.41|0
1646733170000|2022-03-08 09:52:50|9735.48|9735.48|9735.64|9735.64|9735.87|9735.87|9734.98|9734.98|0
1646733180000|2022-03-08 09:53:00|9736.14|9736.14|9736.83|9736.83|9736.83|9736.83|9736.14|9736.14|0
1646733200000|2022-03-08 09:53:20|9737.76|9737.76|9738.36|9738.36|9738.36|9738.36|9737.57|9737.57|0
1646733210000|2022-03-08 09:53:30|9738.76|9738.76|9738.04|9738.04|9738.76|9738.76|9735.7|9735.7|0
1646733220000|2022-03-08 09:53:40|9740.41|9740.41|9740.41|9740.41|9740.41|9740.41|9740.41|9740.41|0
1646733230000|2022-03-08 09:53:50|9741.2|9741.2|9741.2|9741.2|9741.2|9741.2|9741.2|9741.2|0
1646733240000|2022-03-08 09:54:00|9741.38|9741.38|9743.16|9743.16|9743.16|9743.16|9741.38|9741.38|0
1646733250000|2022-03-08 09:54:10|9742.8|9742.8|9742.07|9742.07|9743.03|9743.03|9741.28|9741.28|0
1646733260000|2022-03-08 09:54:20|9742.86|9742.86|9739.86|9739.86|9742.86|9742.86|9739.86|9739.86|0
1646733270000|2022-03-08 09:54:30|9739.95|9739.95|9740.04|9740.04|9740.04|9740.04|9739.95|9739.95|0
1646733280000|2022-03-08 09:54:40|9740.17|9740.17|9740.17|9740.17|9740.17|9740.17|9740.17|9740.17|0
1646733290000|2022-03-08 09:54:50|9741.75|9741.75|9747.29|9747.29|9747.29|9747.29|9741.75|9741.75|0
1646733300000|2022-03-08 09:55:00|9746.68|9746.68|9748.12|9748.12|9748.5|9748.5|9746.68|9746.68|0
1646733310000|2022-03-08 09:55:10|9748.91|9748.91|9747.73|9747.73|9748.91|9748.91|9747.73|9747.73|0
1646733320000|2022-03-08 09:55:20|9748.11|9748.11|9749.32|9749.32|9749.32|9749.32|9747.31|9747.31|0
1646733330000|2022-03-08 09:55:30|9749.58|9749.58|9751.32|9751.32|9751.32|9751.32|9749.58|9749.58|0
1646733350000|2022-03-08 09:55:50|9751.78|9751.78|9751.6|9751.6|9752.14|9752.14|9751.37|9751.37|0
1646733360000|2022-03-08 09:56:00|9751.71|9751.71|9749.49|9749.49|9752.32|9752.32|9749.49|9749.49|0
1646733370000|2022-03-08 09:56:10|9749.92|9749.92|9747.81|9747.81|9749.92|9749.92|9747.81|9747.81|0
1646733380000|2022-03-08 09:56:20|9747.56|9747.56|9747.3|9747.3|9747.56|9747.56|9747.3|9747.3|0
1646733390000|2022-03-08 09:56:30|9746.83|9746.83|9746.93|9746.93|9746.93|9746.93|9746.7|9746.7|0
1646733400000|2022-03-08 09:56:40|9746.62|9746.62|9740.05|9740.05|9746.62|9746.62|9740.05|9740.05|0
1646733410000|2022-03-08 09:56:50|9739.91|9739.91|9738.2|9738.2|9739.91|9739.91|9738.2|9738.2|0
1646733420000|2022-03-08 09:57:00|9738.39|9738.39|9739.39|9739.39|9739.39|9739.39|9738.29|9738.29|0
1646733430000|2022-03-08 09:57:10|9739.86|9739.86|9739.66|9739.66|9740.71|9740.71|9739.41|9739.41|0
1646733440000|2022-03-08 09:57:20|9740.45|9740.45|9740.22|9740.22|9740.45|9740.45|9740.22|9740.22|0
1646733450000|2022-03-08 09:57:30|9739.76|9739.76|9737.74|9737.74|9739.76|9739.76|9737.74|9737.74|0
1646733470000|2022-03-08 09:57:50|9737.2|9737.2|9737.2|9737.2|9737.2|9737.2|9737.2|9737.2|0
1646733490000|2022-03-08 09:58:10|9738.06|9738.06|9738.42|9738.42|9738.42|9738.42|9738.06|9738.06|0
1646733500000|2022-03-08 09:58:20|9738.86|9738.86|9738.86|9738.86|9738.86|9738.86|9738.86|9738.86|0
1646733510000|2022-03-08 09:58:30|9739.55|9739.55|9743.22|9743.22|9743.22|9743.22|9739.55|9739.55|0
1646733520000|2022-03-08 09:58:40|9743.44|9743.44|9743.85|9743.85|9743.85|9743.85|9743.44|9743.44|0
1646733530000|2022-03-08 09:58:50|9743.95|9743.95|9743.7|9743.7|9743.95|9743.95|9743.7|9743.7|0
1646733540000|2022-03-08 09:59:00|9746.07|9746.07|9745.65|9745.65|9746.86|9746.86|9745.65|9745.65|0
1646733550000|2022-03-08 09:59:10|9745.53|9745.53|9744.68|9744.68|9745.53|9745.53|9744.55|9744.55|0
1646733560000|2022-03-08 09:59:20|9745.22|9745.22|9745.4|9745.4|9745.4|9745.4|9745.22|9745.22|0
1646733570000|2022-03-08 09:59:30|9746.02|9746.02|9745.82|9745.82|9746.02|9746.02|9745.82|9745.82|0
1646733580000|2022-03-08 09:59:40|9745.03|9745.03|9743.24|9743.24|9745.03|9745.03|9743.24|9743.24|0
1646733590000|2022-03-08 09:59:50|9744.96|9744.96|9745.35|9745.35|9745.35|9745.35|9744.74|9744.74|0
1646733600000|2022-03-08 10:00:00|9745.46|9745.46|9744.84|9744.84|9745.6|9745.6|9744.73|9744.73|0
1646733610000|2022-03-08 10:00:10|9745.1|9745.1|9744.8|9744.8|9745.24|9745.24|9744.8|9744.8|0
1646733620000|2022-03-08 10:00:20|9744.9|9744.9|9748.06|9748.06|9748.06|9748.06|9744.9|9744.9|0
1646733630000|2022-03-08 10:00:30|9746.77|9746.77|9748.81|9748.81|9748.81|9748.81|9746.68|9746.68|0
1646733640000|2022-03-08 10:00:40|9749.27|9749.27|9749.78|9749.78|9750.21|9750.21|9748.48|9748.48|0
1646733650000|2022-03-08 10:00:50|9750.66|9750.66|9751.13|9751.13|9751.13|9751.13|9750.66|9750.66|0
1646733660000|2022-03-08 10:01:00|9751.27|9751.27|9751.99|9751.99|9752.42|9752.42|9751.27|9751.27|0
1646733670000|2022-03-08 10:01:10|9751.12|9751.12|9750.26|9750.26|9751.12|9751.12|9750.26|9750.26|0
1646733680000|2022-03-08 10:01:20|9749.94|9749.94|9751.55|9751.55|9751.55|9751.55|9749.94|9749.94|0
1646733690000|2022-03-08 10:01:30|9751.09|9751.09|9748.85|9748.85|9751.09|9751.09|9748.85|9748.85|0
1646733700000|2022-03-08 10:01:40|9748.39|9748.39|9748.68|9748.68|9748.68|9748.68|9748.31|9748.31|0
1646733710000|2022-03-08 10:01:50|9748.45|9748.45|9748.45|9748.45|9748.45|9748.45|9748.02|9748.02|0
1646733720000|2022-03-08 10:02:00|9748.04|9748.04|9746.57|9746.57|9748.04|9748.04|9746.57|9746.57|0
1646733730000|2022-03-08 10:02:10|9746.44|9746.44|9741.74|9741.74|9746.52|9746.52|9741.74|9741.74|0
1646733750000|2022-03-08 10:02:30|9743.32|9743.32|9744.11|9744.11|9744.11|9744.11|9743.32|9743.32|0
1646733770000|2022-03-08 10:02:50|9742.38|9742.38|9741.2|9741.2|9742.38|9742.38|9741.03|9741.03|0
1646733780000|2022-03-08 10:03:00|9741.45|9741.45|9742.31|9742.31|9742.31|9742.31|9741.45|9741.45|0
1646733790000|2022-03-08 10:03:10|9742.04|9742.04|9742.04|9742.04|9742.04|9742.04|9742.04|9742.04|0
1646733800000|2022-03-08 10:03:20|9742.39|9742.39|9741.53|9741.53|9742.39|9742.39|9741.53|9741.53|0
1646733810000|2022-03-08 10:03:30|9741.28|9741.28|9740.37|9740.37|9741.28|9741.28|9740.37|9740.37|0
1646733820000|2022-03-08 10:03:40|9740.81|9740.81|9740.81|9740.81|9740.81|9740.81|9740.81|9740.81|0
1646733830000|2022-03-08 10:03:50|9740.48|9740.48|9738.75|9738.75|9740.48|9740.48|9738.75|9738.75|0
1646733840000|2022-03-08 10:04:00|9737.83|9737.83|9739.18|9739.18|9739.18|9739.18|9737.83|9737.83|0
1646733850000|2022-03-08 10:04:10|9739.26|9739.26|9740.24|9740.24|9740.24|9740.24|9739.26|9739.26|0
1646733860000|2022-03-08 10:04:20|9740.59|9740.59|9739.79|9739.79|9740.59|9740.59|9739.79|9739.79|0
1646733870000|2022-03-08 10:04:30|9739.44|9739.44|9736.96|9736.96|9740.1|9740.1|9736.96|9736.96|0
1646733880000|2022-03-08 10:04:40|9736.17|9736.17|9735.39|9735.39|9737.75|9737.75|9735.39|9735.39|0
1646733890000|2022-03-08 10:04:50|9735.31|9735.31|9734.93|9734.93|9736.51|9736.51|9734.93|9734.93|0
1646733900000|2022-03-08 10:05:00|9735.07|9735.07|9734.94|9734.94|9735.34|9735.34|9734.94|9734.94|0
1646733910000|2022-03-08 10:05:10|9735.74|9735.74|9735.74|9735.74|9735.74|9735.74|9735.74|9735.74|0
1646733920000|2022-03-08 10:05:20|9734.94|9734.94|9734.94|9734.94|9734.94|9734.94|9733.65|9733.65|0
1646733930000|2022-03-08 10:05:30|9734.73|9734.73|9735.45|9735.45|9735.81|9735.81|9734.73|9734.73|0
1646733940000|2022-03-08 10:05:40|9734.57|9734.57|9731.67|9731.67|9734.57|9734.57|9731.67|9731.67|0
1646733950000|2022-03-08 10:05:50|9732.46|9732.46|9727.73|9727.73|9732.46|9732.46|9726.15|9726.15|0
1646733960000|2022-03-08 10:06:00|9727.94|9727.94|9726.65|9726.65|9727.94|9727.94|9724.86|9724.86|0
1646733970000|2022-03-08 10:06:10|9725.86|9725.86|9727.52|9727.52|9727.52|9727.52|9725.86|9725.86|0
1646733980000|2022-03-08 10:06:20|9727.3|9727.3|9727.54|9727.54|9727.54|9727.54|9725.49|9725.49|0
1646733990000|2022-03-08 10:06:30|9726.74|9726.74|9717.81|9717.81|9726.96|9726.96|9716.23|9716.23|0
1646734000000|2022-03-08 10:06:40|9717.68|9717.68|9708.91|9708.91|9717.68|9717.68|9708.91|9708.91|0
1646734010000|2022-03-08 10:06:50|9707.45|9707.45|9704.67|9704.67|9707.6|9707.6|9704.67|9704.67|0
1646734020000|2022-03-08 10:07:00|9705.53|9705.53|9709.66|9709.66|9710.2|9710.2|9705.53|9705.53|0
1646734030000|2022-03-08 10:07:10|9708.87|9708.87|9707.93|9707.93|9711.24|9711.24|9707.14|9707.14|0
1646734040000|2022-03-08 10:07:20|9707.71|9707.71|9707.38|9707.38|9707.71|9707.71|9705.49|9705.49|0
1646734050000|2022-03-08 10:07:30|9709.75|9709.75|9714.06|9714.06|9714.06|9714.06|9709.66|9709.66|0
1646734060000|2022-03-08 10:07:40|9714.13|9714.13|9716.36|9716.36|9717.94|9717.94|9713.83|9713.83|0
1646734070000|2022-03-08 10:07:50|9716.5|9716.5|9717.28|9717.28|9717.28|9717.28|9716.38|9716.38|0
1646734080000|2022-03-08 10:08:00|9714.11|9714.11|9714.11|9714.11|9714.11|9714.11|9714.11|9714.11|0
1646734090000|2022-03-08 10:08:10|9713.89|9713.89|9713.89|9713.89|9713.89|9713.89|9713.89|9713.89|0
1646734100000|2022-03-08 10:08:20|9715.18|9715.18|9714.53|9714.53|9715.18|9715.18|9714.1|9714.1|0
1646734110000|2022-03-08 10:08:30|9713.74|9713.74|9714.39|9714.39|9714.39|9714.39|9713.74|9713.74|0
1646734120000|2022-03-08 10:08:40|9715.02|9715.02|9714.37|9714.37|9715.02|9715.02|9714.37|9714.37|0
1646734130000|2022-03-08 10:08:50|9713.94|9713.94|9712.88|9712.88|9714.28|9714.28|9712.88|9712.88|0
1646734140000|2022-03-08 10:09:00|9713.34|9713.34|9713.45|9713.45|9713.45|9713.45|9713.21|9713.21|0
1646734150000|2022-03-08 10:09:10|9712.66|9712.66|9712.66|9712.66|9712.66|9712.66|9712.66|9712.66|0
1646734160000|2022-03-08 10:09:20|9712.25|9712.25|9712.49|9712.49|9712.49|9712.49|9711.61|9711.61|0
1646734180000|2022-03-08 10:09:40|9712.13|9712.13|9707.6|9707.6|9712.13|9712.13|9707.6|9707.6|0
1646734190000|2022-03-08 10:09:50|9706.74|9706.74|9706.77|9706.77|9706.96|9706.96|9705.19|9705.19|0
1646734200000|2022-03-08 10:10:00|9706.63|9706.63|9707.61|9707.61|9708.47|9708.47|9706.63|9706.63|0
1646734210000|2022-03-08 10:10:10|9707.84|9707.84|9707.84|9707.84|9707.84|9707.84|9707.84|9707.84|0
1646734220000|2022-03-08 10:10:20|9707.33|9707.33|9703.62|9703.62|9707.33|9707.33|9702.76|9702.76|0
1646734230000|2022-03-08 10:10:30|9703.8|9703.8|9703.21|9703.21|9704.05|9704.05|9703.21|9703.21|0
1646734240000|2022-03-08 10:10:40|9702.88|9702.88|9700.87|9700.87|9702.88|9702.88|9699.96|9699.96|0
1646734250000|2022-03-08 10:10:50|9700.47|9700.47|9702.34|9702.34|9702.34|9702.34|9700.47|9700.47|0
1646734260000|2022-03-08 10:11:00|9701.55|9701.55|9699.47|9699.47|9701.55|9701.55|9699.47|9699.47|0
1646734270000|2022-03-08 10:11:10|9699.65|9699.65|9699.65|9699.65|9699.65|9699.65|9699.65|9699.65|0
1646734280000|2022-03-08 10:11:20|9698.78|9698.78|9698.1|9698.1|9699.2|9699.2|9698.1|9698.1|0
1646734290000|2022-03-08 10:11:30|9697.31|9697.31|9696.41|9696.41|9697.31|9697.31|9696.41|9696.41|0
1646734300000|2022-03-08 10:11:40|9696.15|9696.15|9697.2|9697.2|9697.2|9697.2|9696.15|9696.15|0
1646734310000|2022-03-08 10:11:50|9697.54|9697.54|9697.79|9697.79|9697.79|9697.79|9697.54|9697.54|0
1646734320000|2022-03-08 10:12:00|9698.44|9698.44|9698.44|9698.44|9698.44|9698.44|9698.44|9698.44|0
1646734330000|2022-03-08 10:12:10|9699.08|9699.08|9700.16|9700.16|9700.16|9700.16|9699.08|9699.08|0
1646734340000|2022-03-08 10:12:20|9700.39|9700.39|9706.97|9706.97|9712.51|9712.51|9700.39|9700.39|0
1646734350000|2022-03-08 10:12:30|9707.12|9707.12|9707.12|9707.12|9707.12|9707.12|9707.12|9707.12|0
1646734360000|2022-03-08 10:12:40|9706.9|9706.9|9708.56|9708.56|9708.78|9708.78|9706.9|9706.9|0
1646734370000|2022-03-08 10:12:50|9711.73|9711.73|9711.73|9711.73|9711.73|9711.73|9711.73|9711.73|0
1646734380000|2022-03-08 10:13:00|9711.51|9711.51|9710.97|9710.97|9711.61|9711.61|9710.72|9710.72|0
1646734390000|2022-03-08 10:13:10|9710.17|9710.17|9711.2|9711.2|9711.2|9711.2|9709.96|9709.96|0
1646734400000|2022-03-08 10:13:20|9711.63|9711.63|9711.59|9711.59|9712.45|9712.45|9711.59|9711.59|0
1646734410000|2022-03-08 10:13:30|9711.66|9711.66|9711.94|9711.94|9712.15|9712.15|9711.66|9711.66|0
1646734430000|2022-03-08 10:13:50|9713.7|9713.7|9714.79|9714.79|9714.79|9714.79|9713.7|9713.7|0
1646734440000|2022-03-08 10:14:00|9715.53|9715.53|9716.52|9716.52|9716.52|9716.52|9715.53|9715.53|0
1646734450000|2022-03-08 10:14:10|9716.81|9716.81|9717.79|9717.79|9717.79|9717.79|9716.81|9716.81|0
1646734460000|2022-03-08 10:14:20|9718.04|9718.04|9718.18|9718.18|9718.18|9718.18|9718.04|9718.04|0
1646734470000|2022-03-08 10:14:30|9718.07|9718.07|9716.13|9716.13|9718.07|9718.07|9715.52|9715.52|0
1646734480000|2022-03-08 10:14:40|9716.56|9716.56|9725.13|9725.13|9725.54|9725.54|9716.56|9716.56|0
1646734490000|2022-03-08 10:14:50|9724.67|9724.67|9722.99|9722.99|9724.67|9724.67|9722.99|9722.99|0
1646734500000|2022-03-08 10:15:00|9722.63|9722.63|9718.6|9718.6|9722.63|9722.63|9718.6|9718.6|0
1646734510000|2022-03-08 10:15:10|9718.16|9718.16|9718.02|9718.02|9718.16|9718.16|9718.02|9718.02|0
1646734520000|2022-03-08 10:15:20|9718.22|9718.22|9718.79|9718.79|9718.79|9718.79|9718.22|9718.22|0
1646734530000|2022-03-08 10:15:30|9718.53|9718.53|9716.76|9716.76|9718.83|9718.83|9716.76|9716.76|0
1646734540000|2022-03-08 10:15:40|9716.29|9716.29|9709.65|9709.65|9716.29|9716.29|9709.65|9709.65|0
1646734550000|2022-03-08 10:15:50|9709.79|9709.79|9711.01|9711.01|9711.01|9711.01|9709.79|9709.79|0
1646734560000|2022-03-08 10:16:00|9710.07|9710.07|9709.93|9709.93|9710.07|9710.07|9709.93|9709.93|0
1646734570000|2022-03-08 10:16:10|9709.74|9709.74|9709.74|9709.74|9709.74|9709.74|9709.74|9709.74|0
1646734580000|2022-03-08 10:16:20|9710.24|9710.24|9711.05|9711.05|9711.05|9711.05|9710.24|9710.24|0
1646734590000|2022-03-08 10:16:30|9711.68|9711.68|9713.92|9713.92|9713.92|9713.92|9711.55|9711.55|0
1646734600000|2022-03-08 10:16:40|9715.51|9715.51|9715.4|9715.4|9715.97|9715.97|9715.4|9715.4|0
1646734610000|2022-03-08 10:16:50|9715.18|9715.18|9715.69|9715.69|9715.69|9715.69|9715.18|9715.18|0
1646734620000|2022-03-08 10:17:00|9715.46|9715.46|9714.55|9714.55|9715.46|9715.46|9714.42|9714.42|0
1646734640000|2022-03-08 10:17:20|9714.95|9714.95|9715.08|9715.08|9715.08|9715.08|9714.95|9714.95|0
1646734660000|2022-03-08 10:17:40|9715.64|9715.64|9715.66|9715.66|9716|9716|9715.64|9715.64|0
1646734670000|2022-03-08 10:17:50|9716.1|9716.1|9713.17|9713.17|9716.1|9716.1|9713.17|9713.17|0
1646734680000|2022-03-08 10:18:00|9712.46|9712.46|9699.54|9699.54|9712.46|9712.46|9699.54|9699.54|0
1646734690000|2022-03-08 10:18:10|9699.77|9699.77|9695.52|9695.52|9699.77|9699.77|9695.52|9695.52|0
1646734700000|2022-03-08 10:18:20|9695.72|9695.72|9694.54|9694.54|9695.72|9695.72|9694.54|9694.54|0
1646734710000|2022-03-08 10:18:30|9694.84|9694.84|9693.17|9693.17|9695.92|9695.92|9693.17|9693.17|0
1646734720000|2022-03-08 10:18:40|9692.81|9692.81|9690.52|9690.52|9694.4|9694.4|9690.52|9690.52|0
1646734730000|2022-03-08 10:18:50|9689.01|9689.01|9689.3|9689.3|9690.09|9690.09|9688.58|9688.58|0
1646734740000|2022-03-08 10:19:00|9689.8|9689.8|9690.52|9690.52|9690.52|9690.52|9689.8|9689.8|0
1646734750000|2022-03-08 10:19:10|9690.42|9690.42|9688.66|9688.66|9690.42|9690.42|9687.19|9687.19|0
1646734760000|2022-03-08 10:19:20|9687.69|9687.69|9683.98|9683.98|9687.69|9687.69|9683.98|9683.98|0
1646734770000|2022-03-08 10:19:30|9684.19|9684.19|9682.38|9682.38|9684.19|9684.19|9682.38|9682.38|0
1646734780000|2022-03-08 10:19:40|9682.08|9682.08|9679.98|9679.98|9682.08|9682.08|9679.98|9679.98|0
1646734790000|2022-03-08 10:19:50|9679.87|9679.87|9679.73|9679.73|9679.87|9679.87|9679.35|9679.35|0
1646734800000|2022-03-08 10:20:00|9681.31|9681.31|9681.33|9681.33|9681.33|9681.33|9680.49|9680.49|0
1646734810000|2022-03-08 10:20:10|9681.56|9681.56|9683.11|9683.11|9683.98|9683.98|9681.53|9681.53|0
1646734820000|2022-03-08 10:20:20|9681.46|9681.46|9689.97|9689.97|9689.97|9689.97|9680.47|9680.47|0
1646734830000|2022-03-08 10:20:30|9688.89|9688.89|9690.31|9690.31|9690.31|9690.31|9688.73|9688.73|0
1646734840000|2022-03-08 10:20:40|9689.52|9689.52|9690.78|9690.78|9690.78|9690.78|9689.52|9689.52|0
1646734850000|2022-03-08 10:20:50|9692.36|9692.36|9693.42|9693.42|9693.87|9693.87|9692.36|9692.36|0
1646734860000|2022-03-08 10:21:00|9691.84|9691.84|9694.68|9694.68|9694.68|9694.68|9691.05|9691.05|0
1646734870000|2022-03-08 10:21:10|9694.47|9694.47|9687.01|9687.01|9695.64|9695.64|9687.01|9687.01|0
1646734880000|2022-03-08 10:21:20|9687.8|9687.8|9687.68|9687.68|9687.8|9687.8|9687.68|9687.68|0
1646734890000|2022-03-08 10:21:30|9687.11|9687.11|9687.42|9687.42|9687.64|9687.64|9687.01|9687.01|0
1646734900000|2022-03-08 10:21:40|9687.66|9687.66|9686.4|9686.4|9688.56|9688.56|9686.17|9686.17|0
1646734910000|2022-03-08 10:21:50|9685.47|9685.47|9684.3|9684.3|9685.47|9685.47|9684.3|9684.3|0
1646734920000|2022-03-08 10:22:00|9686.67|9686.67|9686.85|9686.85|9687.03|9687.03|9686.67|9686.67|0
1646734930000|2022-03-08 10:22:10|9687.03|9687.03|9686.85|9686.85|9687.03|9687.03|9686.85|9686.85|0
1646734940000|2022-03-08 10:22:20|9684.91|9684.91|9682.73|9682.73|9684.91|9684.91|9682.73|9682.73|0
1646734950000|2022-03-08 10:22:30|9682.94|9682.94|9683.08|9683.08|9683.08|9683.08|9682.94|9682.94|0
1646734960000|2022-03-08 10:22:40|9682.97|9682.97|9683.15|9683.15|9683.15|9683.15|9682.72|9682.72|0
1646734970000|2022-03-08 10:22:50|9681.85|9681.85|9682.08|9682.08|9682.08|9682.08|9681.85|9681.85|0
1646734980000|2022-03-08 10:23:00|9680.5|9680.5|9681.01|9681.01|9681.38|9681.38|9679.33|9679.33|0
1646734990000|2022-03-08 10:23:10|9680.58|9680.58|9677.02|9677.02|9680.58|9680.58|9677.02|9677.02|0
1646735000000|2022-03-08 10:23:20|9677.2|9677.2|9678.78|9678.78|9678.78|9678.78|9677.2|9677.2|0
1646735010000|2022-03-08 10:23:30|9679.31|9679.31|9684.57|9684.57|9684.57|9684.57|9679.31|9679.31|0
1646735020000|2022-03-08 10:23:40|9685.36|9685.36|9685.75|9685.75|9685.75|9685.75|9685.36|9685.36|0
1646735030000|2022-03-08 10:23:50|9688.55|9688.55|9687.85|9687.85|9688.97|9688.97|9687.36|9687.36|0
1646735040000|2022-03-08 10:24:00|9689.1|9689.1|9694.91|9694.91|9694.91|9694.91|9689.1|9689.1|0
1646735060000|2022-03-08 10:24:20|9694.51|9694.51|9696.41|9696.41|9696.41|9696.41|9694.51|9694.51|0
1646735070000|2022-03-08 10:24:30|9696.59|9696.59|9696.82|9696.82|9696.82|9696.82|9696.59|9696.59|0
1646735080000|2022-03-08 10:24:40|9696.71|9696.71|9696.71|9696.71|9696.71|9696.71|9696.71|9696.71|0
1646735100000|2022-03-08 10:25:00|9697.41|9697.41|9698.12|9698.12|9698.14|9698.14|9697.22|9697.22|0
1646735110000|2022-03-08 10:25:10|9699.7|9699.7|9701.29|9701.29|9701.41|9701.41|9699.7|9699.7|0
1646735120000|2022-03-08 10:25:20|9703.82|9703.82|9711.82|9711.82|9711.82|9711.82|9703.82|9703.82|0
1646735130000|2022-03-08 10:25:30|9712.08|9712.08|9712.35|9712.35|9712.35|9712.35|9711.52|9711.52|0
1646735140000|2022-03-08 10:25:40|9712.1|9712.1|9713.57|9713.57|9713.57|9713.57|9712.1|9712.1|0
1646735150000|2022-03-08 10:25:50|9717.52|9717.52|9719.42|9719.42|9719.42|9719.42|9717.52|9717.52|0
1646735160000|2022-03-08 10:26:00|9719.96|9719.96|9720.36|9720.36|9720.36|9720.36|9719.66|9719.66|0
1646735170000|2022-03-08 10:26:10|9719.96|9719.96|9724.79|9724.79|9725.3|9725.3|9719.96|9719.96|0
1646735180000|2022-03-08 10:26:20|9725.22|9725.22|9727.27|9727.27|9727.27|9727.27|9725.22|9725.22|0
1646735190000|2022-03-08 10:26:30|9729.65|9729.65|9728.79|9728.79|9729.72|9729.72|9728.79|9728.79|0
1646735200000|2022-03-08 10:26:40|9728.57|9728.57|9727.3|9727.3|9729.55|9729.55|9727.3|9727.3|0
1646735210000|2022-03-08 10:26:50|9726.8|9726.8|9726.58|9726.58|9727.17|9727.17|9726.58|9726.58|0
1646735220000|2022-03-08 10:27:00|9726.94|9726.94|9727.01|9727.01|9727.01|9727.01|9726.84|9726.84|0
1646735230000|2022-03-08 10:27:10|9726.78|9726.78|9725.2|9725.2|9726.78|9726.78|9725.2|9725.2|0
1646735240000|2022-03-08 10:27:20|9725.01|9725.01|9725.78|9725.78|9725.78|9725.78|9725.01|9725.01|0
1646735250000|2022-03-08 10:27:30|9725.91|9725.91|9726.51|9726.51|9726.51|9726.51|9725.91|9725.91|0
1646735260000|2022-03-08 10:27:40|9726.7|9726.7|9729.09|9729.09|9729.09|9729.09|9726.7|9726.7|0
1646735270000|2022-03-08 10:27:50|9729.29|9729.29|9729.29|9729.29|9729.29|9729.29|9729.29|9729.29|0
1646735280000|2022-03-08 10:28:00|9730.45|9730.45|9730.45|9730.45|9730.45|9730.45|9730.45|9730.45|0
1646735290000|2022-03-08 10:28:10|9729.99|9729.99|9729.85|9729.85|9729.99|9729.99|9729.85|9729.85|0
1646735310000|2022-03-08 10:28:30|9730.02|9730.02|9730.34|9730.34|9730.56|9730.56|9730.02|9730.02|0
1646735320000|2022-03-08 10:28:40|9731.66|9731.66|9731.66|9731.66|9731.66|9731.66|9731.66|9731.66|0
1646735330000|2022-03-08 10:28:50|9731.99|9731.99|9730.98|9730.98|9731.99|9731.99|9730.94|9730.94|0
1646735340000|2022-03-08 10:29:00|9731.41|9731.41|9732.36|9732.36|9732.36|9732.36|9731.41|9731.41|0
1646735350000|2022-03-08 10:29:10|9735.52|9735.52|9738.4|9738.4|9738.6|9738.6|9735.52|9735.52|0
1646735360000|2022-03-08 10:29:20|9738.12|9738.12|9737.79|9737.79|9738.22|9738.22|9737.79|9737.79|0
1646735370000|2022-03-08 10:29:30|9738.2|9738.2|9738.2|9738.2|9738.2|9738.2|9738.2|9738.2|0
1646735380000|2022-03-08 10:29:40|9738.31|9738.31|9738.96|9738.96|9738.96|9738.96|9738.31|9738.31|0
1646735390000|2022-03-08 10:29:50|9739.56|9739.56|9741.36|9741.36|9741.36|9741.36|9739.56|9739.56|0
1646735400000|2022-03-08 10:30:00|9741.55|9741.55|9740.76|9740.76|9741.55|9741.55|9740.76|9740.76|0
1646735410000|2022-03-08 10:30:10|9741.22|9741.22|9742.5|9742.5|9742.5|9742.5|9741.22|9741.22|0
1646735420000|2022-03-08 10:30:20|9741.42|9741.42|9740.99|9740.99|9741.42|9741.42|9740.99|9740.99|0
1646735430000|2022-03-08 10:30:30|9741.35|9741.35|9740.38|9740.38|9741.35|9741.35|9740.38|9740.38|0
1646735450000|2022-03-08 10:30:50|9740.13|9740.13|9740.14|9740.14|9740.14|9740.14|9739.95|9739.95|0
1646735460000|2022-03-08 10:31:00|9740.38|9740.38|9738.93|9738.93|9740.38|9740.38|9738.93|9738.93|0
1646735470000|2022-03-08 10:31:10|9738.66|9738.66|9737.87|9737.87|9738.66|9738.66|9737.87|9737.87|0
1646735480000|2022-03-08 10:31:20|9738.2|9738.2|9735.48|9735.48|9738.2|9738.2|9735.48|9735.48|0
1646735490000|2022-03-08 10:31:30|9735.37|9735.37|9734.05|9734.05|9735.37|9735.37|9734.05|9734.05|0
1646735500000|2022-03-08 10:31:40|9733.4|9733.4|9733.34|9733.34|9733.4|9733.4|9732.76|9732.76|0
1646735520000|2022-03-08 10:32:00|9730.29|9730.29|9731.14|9731.14|9731.14|9731.14|9730.29|9730.29|0
1646735530000|2022-03-08 10:32:10|9731.33|9731.33|9730.96|9730.96|9731.33|9731.33|9730.96|9730.96|0
1646735540000|2022-03-08 10:32:20|9731.33|9731.33|9728.79|9728.79|9732.04|9732.04|9728.79|9728.79|0
1646735550000|2022-03-08 10:32:30|9729.17|9729.17|9729.62|9729.62|9729.62|9729.62|9728.76|9728.76|0
1646735560000|2022-03-08 10:32:40|9729.21|9729.21|9728.78|9728.78|9729.21|9729.21|9728.78|9728.78|0
1646735570000|2022-03-08 10:32:50|9728.41|9728.41|9730.83|9730.83|9730.83|9730.83|9728.26|9728.26|0
1646735580000|2022-03-08 10:33:00|9731|9731|9732.83|9732.83|9732.83|9732.83|9729.87|9729.87|0
1646735590000|2022-03-08 10:33:10|9733.48|9733.48|9733.48|9733.48|9733.48|9733.48|9733.48|9733.48|0
1646735600000|2022-03-08 10:33:20|9734.56|9734.56|9734.56|9734.56|9734.56|9734.56|9734.56|9734.56|0
1646735610000|2022-03-08 10:33:30|9734.1|9734.1|9732.59|9732.59|9734.1|9734.1|9732.59|9732.59|0
1646735620000|2022-03-08 10:33:40|9731.56|9731.56|9730.8|9730.8|9732.8|9732.8|9730.8|9730.8|0
1646735630000|2022-03-08 10:33:50|9731.16|9731.16|9731.28|9731.28|9731.95|9731.95|9731.16|9731.16|0
1646735640000|2022-03-08 10:34:00|9731.46|9731.46|9730.31|9730.31|9731.46|9731.46|9729.88|9729.88|0
1646735650000|2022-03-08 10:34:10|9730.02|9730.02|9728.44|9728.44|9730.02|9730.02|9728.44|9728.44|0
1646735660000|2022-03-08 10:34:20|9728.09|9728.09|9728.3|9728.3|9728.3|9728.3|9727.87|9727.87|0
1646735670000|2022-03-08 10:34:30|9728.53|9728.53|9729.76|9729.76|9729.76|9729.76|9728.53|9728.53|0
1646735680000|2022-03-08 10:34:40|9730.12|9730.12|9729.71|9729.71|9730.12|9730.12|9729.71|9729.71|0
1646735690000|2022-03-08 10:34:50|9729.09|9729.09|9729.09|9729.09|9729.09|9729.09|9729.09|9729.09|0
1646735700000|2022-03-08 10:35:00|9729.78|9729.78|9732.03|9732.03|9732.34|9732.34|9729.78|9729.78|0
1646735710000|2022-03-08 10:35:10|9731.91|9731.91|9732.12|9732.12|9732.24|9732.24|9731.81|9731.81|0
1646735720000|2022-03-08 10:35:20|9731.92|9731.92|9730.95|9730.95|9731.92|9731.92|9730.95|9730.95|0
1646735730000|2022-03-08 10:35:30|9730.62|9730.62|9729.1|9729.1|9730.62|9730.62|9729.1|9729.1|0
1646735740000|2022-03-08 10:35:40|9728.94|9728.94|9728.56|9728.56|9728.94|9728.94|9728.56|9728.56|0
1646735750000|2022-03-08 10:35:50|9728.75|9728.75|9729.07|9729.07|9729.07|9729.07|9728.75|9728.75|0
1646735760000|2022-03-08 10:36:00|9728.87|9728.87|9725.97|9725.97|9728.87|9728.87|9725.97|9725.97|0
1646735770000|2022-03-08 10:36:10|9726.22|9726.22|9726|9726|9726.22|9726.22|9726|9726|0
1646735780000|2022-03-08 10:36:20|9726.11|9726.11|9726.34|9726.34|9726.34|9726.34|9726.11|9726.11|0
1646735790000|2022-03-08 10:36:30|9727.15|9727.15|9730.58|9730.58|9730.58|9730.58|9727.15|9727.15|0
1646735800000|2022-03-08 10:36:40|9731.88|9731.88|9733.02|9733.02|9733.11|9733.11|9731.88|9731.88|0
1646735810000|2022-03-08 10:36:50|9733.1|9733.1|9734.91|9734.91|9735.34|9735.34|9733.1|9733.1|0
1646735820000|2022-03-08 10:37:00|9735.1|9735.1|9735.84|9735.84|9735.84|9735.84|9735.1|9735.1|0
1646735830000|2022-03-08 10:37:10|9735.94|9735.94|9737.09|9737.09|9737.09|9737.09|9735.94|9735.94|0
1646735840000|2022-03-08 10:37:20|9737.39|9737.39|9737.93|9737.93|9738.05|9738.05|9737.09|9737.09|0
1646735850000|2022-03-08 10:37:30|9738.18|9738.18|9737.21|9737.21|9738.18|9738.18|9737.21|9737.21|0
1646735860000|2022-03-08 10:37:40|9737.95|9737.95|9738.17|9738.17|9738.17|9738.17|9737.95|9737.95|0
1646735870000|2022-03-08 10:37:50|9738.38|9738.38|9738.38|9738.38|9738.38|9738.38|9738.38|9738.38|0
1646735880000|2022-03-08 10:38:00|9738.15|9738.15|9739.33|9739.33|9739.33|9739.33|9738.15|9738.15|0
1646735890000|2022-03-08 10:38:10|9740.2|9740.2|9740.37|9740.37|9740.37|9740.37|9739.98|9739.98|0
1646735900000|2022-03-08 10:38:20|9740.6|9740.6|9740.6|9740.6|9740.6|9740.6|9740.6|9740.6|0
1646735910000|2022-03-08 10:38:30|9739.09|9739.09|9739.62|9739.62|9739.62|9739.62|9738.54|9738.54|0
1646735920000|2022-03-08 10:38:40|9739.37|9739.37|9739.37|9739.37|9739.37|9739.37|9739.37|9739.37|0
1646735930000|2022-03-08 10:38:50|9739.16|9739.16|9738.58|9738.58|9739.16|9739.16|9738.58|9738.58|0
1646735940000|2022-03-08 10:39:00|9738.21|9738.21|9735.19|9735.19|9738.41|9738.41|9732.62|9732.62|0
1646735950000|2022-03-08 10:39:10|9736.06|9736.06|9736.06|9736.06|9736.06|9736.06|9736.06|9736.06|0
1646735960000|2022-03-08 10:39:20|9735.88|9735.88|9735.32|9735.32|9736.52|9736.52|9735.32|9735.32|0
1646735970000|2022-03-08 10:39:30|9735.11|9735.11|9733.83|9733.83|9736.4|9736.4|9733.83|9733.83|0
1646735980000|2022-03-08 10:39:40|9733.85|9733.85|9723.57|9723.57|9733.85|9733.85|9723.57|9723.57|0
1646735990000|2022-03-08 10:39:50|9723.04|9723.04|9715.81|9715.81|9723.54|9723.54|9715.81|9715.81|0
1646736000000|2022-03-08 10:40:00|9716.67|9716.67|9712.55|9712.55|9716.67|9716.67|9712.55|9712.55|0
1646736010000|2022-03-08 10:40:10|9712.3|9712.3|9712.18|9712.18|9712.3|9712.3|9712.18|9712.18|0
1646736020000|2022-03-08 10:40:20|9711.48|9711.48|9711.32|9711.32|9711.48|9711.48|9711.32|9711.32|0
1646736030000|2022-03-08 10:40:30|9710.87|9710.87|9709.19|9709.19|9711.14|9711.14|9709.19|9709.19|0
1646736040000|2022-03-08 10:40:40|9708.88|9708.88|9708.42|9708.42|9709.58|9709.58|9708.2|9708.2|0
1646736050000|2022-03-08 10:40:50|9708.67|9708.67|9709.87|9709.87|9709.87|9709.87|9708.02|9708.02|0
1646736060000|2022-03-08 10:41:00|9710.12|9710.12|9709.94|9709.94|9710.37|9710.37|9709.94|9709.94|0
1646736070000|2022-03-08 10:41:10|9710.24|9710.24|9710.24|9710.24|9710.24|9710.24|9710.24|9710.24|0
1646736090000|2022-03-08 10:41:30|9710.04|9710.04|9709.68|9709.68|9710.04|9710.04|9709.68|9709.68|0
1646736110000|2022-03-08 10:41:50|9709.24|9709.24|9707.75|9707.75|9709.24|9709.24|9707.75|9707.75|0
1646736120000|2022-03-08 10:42:00|9706.89|9706.89|9705.2|9705.2|9706.89|9706.89|9704.32|9704.32|0
1646736130000|2022-03-08 10:42:10|9704.77|9704.77|9702.56|9702.56|9704.77|9704.77|9702.56|9702.56|0
1646736140000|2022-03-08 10:42:20|9701.27|9701.27|9697.31|9697.31|9701.62|9701.62|9697.31|9697.31|0
1646736150000|2022-03-08 10:42:30|9698.89|9698.89|9695.32|9695.32|9698.89|9698.89|9695.32|9695.32|0
1646736160000|2022-03-08 10:42:40|9694.87|9694.87|9696.03|9696.03|9696.03|9696.03|9694.28|9694.28|0
1646736170000|2022-03-08 10:42:50|9696.4|9696.4|9697.42|9697.42|9697.42|9697.42|9696.4|9696.4|0
1646736190000|2022-03-08 10:43:10|9696.98|9696.98|9702.9|9702.9|9703.67|9703.67|9696.98|9696.98|0
1646736200000|2022-03-08 10:43:20|9702.81|9702.81|9714.93|9714.93|9714.93|9714.93|9702.81|9702.81|0
1646736220000|2022-03-08 10:43:40|9715.04|9715.04|9714.59|9714.59|9715.04|9715.04|9714.59|9714.59|0
1646736230000|2022-03-08 10:43:50|9714.36|9714.36|9711.19|9711.19|9714.67|9714.67|9711.19|9711.19|0
1646736240000|2022-03-08 10:44:00|9710.69|9710.69|9708.6|9708.6|9710.69|9710.69|9708.6|9708.6|0
1646736250000|2022-03-08 10:44:10|9708.21|9708.21|9708.6|9708.6|9708.6|9708.6|9708.21|9708.21|0
1646736260000|2022-03-08 10:44:20|9708.37|9708.37|9707.41|9707.41|9708.37|9708.37|9707.41|9707.41|0
1646736270000|2022-03-08 10:44:30|9708.21|9708.21|9712.1|9712.1|9712.1|9712.1|9708.21|9708.21|0
1646736280000|2022-03-08 10:44:40|9712.45|9712.45|9714.67|9714.67|9714.69|9714.69|9712.37|9712.37|0
1646736290000|2022-03-08 10:44:50|9713.88|9713.88|9713.88|9713.88|9713.88|9713.88|9713.88|9713.88|0
1646736300000|2022-03-08 10:45:00|9714.09|9714.09|9713.85|9713.85|9714.09|9714.09|9713.85|9713.85|0
1646736310000|2022-03-08 10:45:10|9713.72|9713.72|9713.61|9713.61|9713.72|9713.72|9713.61|9713.61|0
1646736330000|2022-03-08 10:45:30|9713.37|9713.37|9712.55|9712.55|9713.37|9713.37|9712.55|9712.55|0
1646736340000|2022-03-08 10:45:40|9706.46|9706.46|9706.13|9706.13|9706.46|9706.46|9706.13|9706.13|0
1646736350000|2022-03-08 10:45:50|9705.93|9705.93|9706.11|9706.11|9706.11|9706.11|9705.93|9705.93|0
1646736360000|2022-03-08 10:46:00|9706.29|9706.29|9709.93|9709.93|9710.79|9710.79|9706.29|9706.29|0
1646736370000|2022-03-08 10:46:10|9710.17|9710.17|9710.82|9710.82|9710.82|9710.82|9710.17|9710.17|0
1646736380000|2022-03-08 10:46:20|9711.68|9711.68|9716.76|9716.76|9716.89|9716.89|9711.68|9711.68|0
1646736390000|2022-03-08 10:46:30|9716.54|9716.54|9718.55|9718.55|9718.55|9718.55|9716.32|9716.32|0
1646736400000|2022-03-08 10:46:40|9718.7|9718.7|9718.86|9718.86|9718.92|9718.92|9718.7|9718.7|0
1646736410000|2022-03-08 10:46:50|9718.11|9718.11|9718.33|9718.33|9718.33|9718.33|9717.57|9717.57|0
1646736420000|2022-03-08 10:47:00|9718.54|9718.54|9718.93|9718.93|9718.93|9718.93|9718.54|9718.54|0
1646736430000|2022-03-08 10:47:10|9719.72|9719.72|9719.48|9719.48|9720.04|9720.04|9719.16|9719.16|0
1646736450000|2022-03-08 10:47:30|9720.34|9720.34|9721.92|9721.92|9721.92|9721.92|9720.34|9720.34|0
1646736460000|2022-03-08 10:47:40|9721.74|9721.74|9722.39|9722.39|9722.39|9722.39|9721.74|9721.74|0
1646736470000|2022-03-08 10:47:50|9722.21|9722.21|9722.03|9722.03|9722.21|9722.21|9722.03|9722.03|0
1646736480000|2022-03-08 10:48:00|9722.23|9722.23|9722.23|9722.23|9722.64|9722.64|9722.02|9722.02|0
1646736490000|2022-03-08 10:48:10|9722.8|9722.8|9724.01|9724.01|9724.01|9724.01|9722.8|9722.8|0
1646736500000|2022-03-08 10:48:20|9723.77|9723.77|9725.6|9725.6|9725.6|9725.6|9723.77|9723.77|0
1646736520000|2022-03-08 10:48:40|9725.13|9725.13|9725.24|9725.24|9725.24|9725.24|9725.13|9725.13|0
1646736540000|2022-03-08 10:49:00|9725.06|9725.06|9723.8|9723.8|9725.06|9725.06|9723.8|9723.8|0
1646736550000|2022-03-08 10:49:10|9723.98|9723.98|9724.52|9724.52|9724.52|9724.52|9723.98|9723.98|0
1646736560000|2022-03-08 10:49:20|9724.95|9724.95|9724.95|9724.95|9724.95|9724.95|9724.95|9724.95|0
1646736580000|2022-03-08 10:49:40|9726.03|9726.03|9737.12|9737.12|9737.77|9737.77|9726.03|9726.03|0
1646736590000|2022-03-08 10:49:50|9737.37|9737.37|9737.8|9737.8|9737.8|9737.8|9737.37|9737.37|0
1646736600000|2022-03-08 10:50:00|9738.01|9738.01|9738.38|9738.38|9738.38|9738.38|9737.9|9737.9|0
1646736610000|2022-03-08 10:50:10|9737.92|9737.92|9737.92|9737.92|9737.92|9737.92|9737.92|9737.92|0
1646736620000|2022-03-08 10:50:20|9738.3|9738.3|9737.66|9737.66|9739.52|9739.52|9737.66|9737.66|0
1646736630000|2022-03-08 10:50:30|9738.18|9738.18|9736.89|9736.89|9738.18|9738.18|9736.89|9736.89|0
1646736640000|2022-03-08 10:50:40|9737.08|9737.08|9736.85|9736.85|9737.08|9737.08|9736.39|9736.39|0
1646736650000|2022-03-08 10:50:50|9737.64|9737.64|9737.83|9737.83|9737.83|9737.83|9737.64|9737.64|0
1646736660000|2022-03-08 10:51:00|9737.04|9737.04|9735.09|9735.09|9737.04|9737.04|9735.09|9735.09|0
1646736670000|2022-03-08 10:51:10|9735.74|9735.74|9735.74|9735.74|9735.74|9735.74|9735.74|9735.74|0
1646736680000|2022-03-08 10:51:20|9735.92|9735.92|9741.47|9741.47|9741.59|9741.59|9735.92|9735.92|0
1646736690000|2022-03-08 10:51:30|9741.59|9741.59|9741.09|9741.09|9741.59|9741.59|9741.03|9741.03|0
1646736700000|2022-03-08 10:51:40|9740.87|9740.87|9738.34|9738.34|9740.87|9740.87|9738.34|9738.34|0
1646736710000|2022-03-08 10:51:50|9737.46|9737.46|9737.97|9737.97|9737.97|9737.97|9737.32|9737.32|0
1646736720000|2022-03-08 10:52:00|9738.61|9738.61|9738.42|9738.42|9738.61|9738.61|9738.42|9738.42|0
1646736730000|2022-03-08 10:52:10|9737.51|9737.51|9737.5|9737.5|9737.51|9737.51|9737.37|9737.37|0
1646736740000|2022-03-08 10:52:20|9738.36|9738.36|9739.41|9739.41|9739.41|9739.41|9738.36|9738.36|0
1646736760000|2022-03-08 10:52:40|9739.58|9739.58|9739.58|9739.58|9739.58|9739.58|9739.58|9739.58|0
1646736770000|2022-03-08 10:52:50|9739.7|9739.7|9739.7|9739.7|9739.7|9739.7|9739.7|9739.7|0
1646736780000|2022-03-08 10:53:00|9739.51|9739.51|9747.01|9747.01|9747.01|9747.01|9739.51|9739.51|0
1646736790000|2022-03-08 10:53:10|9747.15|9747.15|9750.87|9750.87|9750.87|9750.87|9746.83|9746.83|0
1646736800000|2022-03-08 10:53:20|9751.3|9751.3|9751.85|9751.85|9751.85|9751.85|9751.3|9751.3|0
1646736810000|2022-03-08 10:53:30|9752.08|9752.08|9751.9|9751.9|9752.08|9752.08|9751.9|9751.9|0
1646736820000|2022-03-08 10:53:40|9751.76|9751.76|9749.71|9749.71|9751.76|9751.76|9749.71|9749.71|0
1646736830000|2022-03-08 10:53:50|9749.28|9749.28|9747.16|9747.16|9749.28|9749.28|9747.16|9747.16|0
1646736840000|2022-03-08 10:54:00|9746.68|9746.68|9745.41|9745.41|9746.68|9746.68|9745.41|9745.41|0
1646736850000|2022-03-08 10:54:10|9745.28|9745.28|9744.88|9744.88|9745.28|9745.28|9744.2|9744.2|0
1646736860000|2022-03-08 10:54:20|9744.37|9744.37|9744.16|9744.16|9744.37|9744.37|9744.16|9744.16|0
1646736870000|2022-03-08 10:54:30|9743.94|9743.94|9743.94|9743.94|9743.94|9743.94|9743.94|9743.94|0
1646736880000|2022-03-08 10:54:40|9742.18|9742.18|9737.72|9737.72|9742.18|9742.18|9737.72|9737.72|0
1646736890000|2022-03-08 10:54:50|9737.61|9737.61|9736.65|9736.65|9738.07|9738.07|9736.65|9736.65|0
1646736900000|2022-03-08 10:55:00|9736.21|9736.21|9736.11|9736.11|9736.54|9736.54|9736.11|9736.11|0
1646736910000|2022-03-08 10:55:10|9736.54|9736.54|9738.85|9738.85|9738.85|9738.85|9736.54|9736.54|0
1646736920000|2022-03-08 10:55:20|9739.73|9739.73|9741.41|9741.41|9741.41|9741.41|9739.73|9739.73|0
1646736930000|2022-03-08 10:55:30|9741.49|9741.49|9741.87|9741.87|9741.87|9741.87|9741.41|9741.41|0
1646736960000|2022-03-08 10:56:00|9741.75|9741.75|9742.18|9742.18|9742.18|9742.18|9741.75|9741.75|0
1646736980000|2022-03-08 10:56:20|9742.34|9742.34|9741.78|9741.78|9742.34|9742.34|9741.78|9741.78|0
1646736990000|2022-03-08 10:56:30|9742.01|9742.01|9742.63|9742.63|9742.63|9742.63|9742.01|9742.01|0
1646737000000|2022-03-08 10:56:40|9743.08|9743.08|9743.4|9743.4|9743.83|9743.83|9743.08|9743.08|0
1646737010000|2022-03-08 10:56:50|9743.17|9743.17|9743.17|9743.17|9743.17|9743.17|9743.17|9743.17|0
1646737020000|2022-03-08 10:57:00|9743.63|9743.63|9745.3|9745.3|9745.3|9745.3|9743.5|9743.5|0
1646737030000|2022-03-08 10:57:10|9745.8|9745.8|9746.62|9746.62|9746.62|9746.62|9745.8|9745.8|0
1646737040000|2022-03-08 10:57:20|9746.54|9746.54|9746.73|9746.73|9747.36|9747.36|9746.54|9746.54|0
1646737050000|2022-03-08 10:57:30|9746.6|9746.6|9746.6|9746.6|9747.1|9747.1|9746.6|9746.6|0
1646737060000|2022-03-08 10:57:40|9746.85|9746.85|9747.11|9747.11|9747.11|9747.11|9746.85|9746.85|0
1646737070000|2022-03-08 10:57:50|9747.54|9747.54|9747.64|9747.64|9747.64|9747.64|9746.89|9746.89|0
1646737080000|2022-03-08 10:58:00|9746.9|9746.9|9746.82|9746.82|9746.9|9746.9|9746.82|9746.82|0
1646737090000|2022-03-08 10:58:10|9747.07|9747.07|9748.07|9748.07|9748.07|9748.07|9747.07|9747.07|0
1646737100000|2022-03-08 10:58:20|9747.74|9747.74|9747.93|9747.93|9747.93|9747.93|9747.74|9747.74|0
1646737110000|2022-03-08 10:58:30|9748.3|9748.3|9748.3|9748.3|9748.3|9748.3|9748.3|9748.3|0
1646737120000|2022-03-08 10:58:40|9747.84|9747.84|9746.62|9746.62|9747.84|9747.84|9746.62|9746.62|0
1646737130000|2022-03-08 10:58:50|9747.05|9747.05|9746.3|9746.3|9747.05|9747.05|9746.3|9746.3|0
1646737140000|2022-03-08 10:59:00|9746.66|9746.66|9747.93|9747.93|9747.93|9747.93|9746.66|9746.66|0
1646737150000|2022-03-08 10:59:10|9748.18|9748.18|9748.18|9748.18|9748.18|9748.18|9748.18|9748.18|0
1646737170000|2022-03-08 10:59:30|9748|9748|9748.4|9748.4|9749.67|9749.67|9748|9748|0
1646737180000|2022-03-08 10:59:40|9748.58|9748.58|9746.81|9746.81|9748.87|9748.87|9746.79|9746.79|0
1646737190000|2022-03-08 10:59:50|9746.64|9746.64|9745.72|9745.72|9746.64|9746.64|9745.72|9745.72|0
1646737200000|2022-03-08 11:00:00|9745.5|9745.5|9738.56|9738.56|9745.5|9745.5|9738.56|9738.56|0
1646737210000|2022-03-08 11:00:10|9738.46|9738.46|9736.51|9736.51|9738.56|9738.56|9736.51|9736.51|0
1646737220000|2022-03-08 11:00:20|9735.44|9735.44|9732.11|9732.11|9735.44|9735.44|9732.11|9732.11|0
1646737230000|2022-03-08 11:00:30|9732.34|9732.34|9733.32|9733.32|9733.32|9733.32|9732.34|9732.34|0
1646737240000|2022-03-08 11:00:40|9732.69|9732.69|9732.69|9732.69|9732.69|9732.69|9732.69|9732.69|0
1646737250000|2022-03-08 11:00:50|9732.49|9732.49|9731.23|9731.23|9732.49|9732.49|9731|9731|0
1646737260000|2022-03-08 11:01:00|9731.32|9731.32|9731.51|9731.51|9731.77|9731.77|9730.73|9730.73|0
1646737270000|2022-03-08 11:01:10|9731.06|9731.06|9731.68|9731.68|9731.68|9731.68|9731.06|9731.06|0
1646737280000|2022-03-08 11:01:20|9731.46|9731.46|9731.46|9731.46|9731.46|9731.46|9731.46|9731.46|0
1646737290000|2022-03-08 11:01:30|9731.72|9731.72|9732.14|9732.14|9732.14|9732.14|9731.72|9731.72|0
1646737300000|2022-03-08 11:01:40|9732.32|9732.32|9732.35|9732.35|9732.86|9732.86|9732.32|9732.32|0
1646737310000|2022-03-08 11:01:50|9732.58|9732.58|9731.7|9731.7|9732.58|9732.58|9731.7|9731.7|0
1646737320000|2022-03-08 11:02:00|9730.19|9730.19|9728.29|9728.29|9730.19|9730.19|9728.29|9728.29|0
1646737330000|2022-03-08 11:02:10|9728.03|9728.03|9727.24|9727.24|9728.03|9728.03|9726.97|9726.97|0
1646737340000|2022-03-08 11:02:20|9726.64|9726.64|9723.22|9723.22|9727.04|9727.04|9723.22|9723.22|0
1646737350000|2022-03-08 11:02:30|9723.39|9723.39|9723.38|9723.38|9724.19|9724.19|9723.26|9723.26|0
1646737360000|2022-03-08 11:02:40|9722.87|9722.87|9724.79|9724.79|9725.22|9725.22|9722.87|9722.87|0
1646737370000|2022-03-08 11:02:50|9725.02|9725.02|9728.52|9728.52|9728.52|9728.52|9725.02|9725.02|0
1646737380000|2022-03-08 11:03:00|9728.89|9728.89|9728.46|9728.46|9728.89|9728.89|9728.46|9728.46|0
1646737390000|2022-03-08 11:03:10|9728.89|9728.89|9729.27|9729.27|9729.27|9729.27|9728.89|9728.89|0
1646737400000|2022-03-08 11:03:20|9729.05|9729.05|9729.27|9729.27|9729.27|9729.27|9729.05|9729.05|0
1646737410000|2022-03-08 11:03:30|9729.5|9729.5|9729.5|9729.5|9729.5|9729.5|9729.5|9729.5|0
1646737420000|2022-03-08 11:03:40|9727.81|9727.81|9727.18|9727.18|9727.81|9727.81|9726.92|9726.92|0
1646737430000|2022-03-08 11:03:50|9727.27|9727.27|9728.72|9728.72|9728.74|9728.74|9727.27|9727.27|0
1646737440000|2022-03-08 11:04:00|9729.64|9729.64|9729.92|9729.92|9729.92|9729.92|9729.51|9729.51|0
1646737450000|2022-03-08 11:04:10|9730.13|9730.13|9731.78|9731.78|9731.89|9731.89|9730.13|9730.13|0
1646737470000|2022-03-08 11:04:30|9732.28|9732.28|9733.33|9733.33|9733.33|9733.33|9732.28|9732.28|0
1646737480000|2022-03-08 11:04:40|9733.21|9733.21|9732.46|9732.46|9733.21|9733.21|9732.46|9732.46|0
1646737490000|2022-03-08 11:04:50|9732.31|9732.31|9732.2|9732.2|9732.31|9732.31|9732.2|9732.2|0
1646737500000|2022-03-08 11:05:00|9732.43|9732.43|9732.73|9732.73|9732.73|9732.73|9732.43|9732.43|0
1646737510000|2022-03-08 11:05:10|9733.48|9733.48|9733.48|9733.48|9733.48|9733.48|9733.48|9733.48|0
1646737520000|2022-03-08 11:05:20|9732.79|9732.79|9732.35|9732.35|9732.79|9732.79|9732.35|9732.35|0
1646737530000|2022-03-08 11:05:30|9731.04|9731.04|9728.84|9728.84|9731.83|9731.83|9728.84|9728.84|0
1646737540000|2022-03-08 11:05:40|9728.5|9728.5|9728.1|9728.1|9728.5|9728.5|9726.83|9726.83|0
1646737550000|2022-03-08 11:05:50|9728.89|9728.89|9729.39|9729.39|9729.39|9729.39|9728.89|9728.89|0
1646737560000|2022-03-08 11:06:00|9728.85|9728.85|9728.85|9728.85|9728.85|9728.85|9728.85|9728.85|0
1646737570000|2022-03-08 11:06:10|9729.23|9729.23|9729.23|9729.23|9729.23|9729.23|9729.23|9729.23|0
1646737580000|2022-03-08 11:06:20|9728.65|9728.65|9724.93|9724.93|9728.94|9728.94|9724.68|9724.68|0
1646737590000|2022-03-08 11:06:30|9725.46|9725.46|9735.99|9735.99|9735.99|9735.99|9725.46|9725.46|0
1646737600000|2022-03-08 11:06:40|9736.37|9736.37|9735.58|9735.58|9736.37|9736.37|9735.58|9735.58|0
1646737610000|2022-03-08 11:06:50|9735.79|9735.79|9736.4|9736.4|9736.4|9736.4|9735.79|9735.79|0
1646737620000|2022-03-08 11:07:00|9737.19|9737.19|9734.63|9734.63|9737.19|9737.19|9734.63|9734.63|0
1646737640000|2022-03-08 11:07:20|9734.11|9734.11|9733.72|9733.72|9734.11|9734.11|9733.72|9733.72|0
1646737650000|2022-03-08 11:07:30|9734.23|9734.23|9735.02|9735.02|9735.02|9735.02|9734.23|9734.23|0
1646737660000|2022-03-08 11:07:40|9734.77|9734.77|9734.77|9734.77|9734.77|9734.77|9734.77|9734.77|0
1646737670000|2022-03-08 11:07:50|9734.31|9734.31|9733.23|9733.23|9734.31|9734.31|9733.23|9733.23|0
1646737690000|2022-03-08 11:08:10|9733.68|9733.68|9733.68|9733.68|9733.68|9733.68|9733.68|9733.68|0
1646737700000|2022-03-08 11:08:20|9733.51|9733.51|9732.95|9732.95|9733.95|9733.95|9732.95|9732.95|0
1646737710000|2022-03-08 11:08:30|9732.58|9732.58|9732.81|9732.81|9733.02|9733.02|9732.58|9732.58|0
1646737720000|2022-03-08 11:08:40|9732.6|9732.6|9732.34|9732.34|9733.01|9733.01|9732.34|9732.34|0
1646737730000|2022-03-08 11:08:50|9732.77|9732.77|9734.44|9734.44|9734.44|9734.44|9732.77|9732.77|0
1646737740000|2022-03-08 11:09:00|9734.15|9734.15|9733.35|9733.35|9734.15|9734.15|9733.35|9733.35|0
1646737750000|2022-03-08 11:09:10|9732.75|9732.75|9727.88|9727.88|9732.75|9732.75|9727.88|9727.88|0
1646737760000|2022-03-08 11:09:20|9728.25|9728.25|9727.87|9727.87|9728.25|9728.25|9727.46|9727.46|0
1646737770000|2022-03-08 11:09:30|9727.8|9727.8|9729.7|9729.7|9729.7|9729.7|9727.8|9727.8|0
1646737780000|2022-03-08 11:09:40|9730.06|9730.06|9732.48|9732.48|9732.48|9732.48|9730.06|9730.06|0
1646737790000|2022-03-08 11:09:50|9732.18|9732.18|9733.76|9733.76|9733.76|9733.76|9732.18|9732.18|0
1646737810000|2022-03-08 11:10:10|9737.98|9737.98|9737.91|9737.91|9738.44|9738.44|9737.65|9737.65|0
1646737820000|2022-03-08 11:10:20|9738.35|9738.35|9738.91|9738.91|9738.91|9738.91|9738.35|9738.35|0
1646737830000|2022-03-08 11:10:30|9738.55|9738.55|9738.87|9738.87|9738.87|9738.87|9738.55|9738.55|0
1646737840000|2022-03-08 11:10:40|9740.45|9740.45|9740.66|9740.66|9740.66|9740.66|9740.45|9740.45|0
1646737850000|2022-03-08 11:10:50|9741.1|9741.1|9742.77|9742.77|9743.21|9743.21|9741.1|9741.1|0
1646737860000|2022-03-08 11:11:00|9742.54|9742.54|9741.89|9741.89|9742.54|9742.54|9741.25|9741.25|0
1646737870000|2022-03-08 11:11:10|9742.15|9742.15|9742.4|9742.4|9742.58|9742.58|9742.15|9742.15|0
1646737880000|2022-03-08 11:11:20|9742.68|9742.68|9743.85|9743.85|9743.85|9743.85|9742.68|9742.68|0
1646737890000|2022-03-08 11:11:30|9744.12|9744.12|9744.14|9744.14|9744.14|9744.14|9743.54|9743.54|0
1646737900000|2022-03-08 11:11:40|9744.67|9744.67|9746.53|9746.53|9746.64|9746.64|9744.67|9744.67|0
1646737910000|2022-03-08 11:11:50|9747.32|9747.32|9747.82|9747.82|9747.82|9747.82|9747.32|9747.32|0
1646737920000|2022-03-08 11:12:00|9747.57|9747.57|9747.57|9747.57|9747.57|9747.57|9747.57|9747.57|0
1646737930000|2022-03-08 11:12:10|9747.78|9747.78|9745.69|9745.69|9748.22|9748.22|9745.69|9745.69|0
1646737940000|2022-03-08 11:12:20|9745.41|9745.41|9743.18|9743.18|9745.41|9745.41|9743.18|9743.18|0
1646737950000|2022-03-08 11:12:30|9743.87|9743.87|9743.87|9743.87|9743.87|9743.87|9743.87|9743.87|0
1646737960000|2022-03-08 11:12:40|9743.31|9743.31|9741.05|9741.05|9743.5|9743.5|9741.05|9741.05|0
1646737970000|2022-03-08 11:12:50|9740.87|9740.87|9733.62|9733.62|9740.87|9740.87|9733.62|9733.62|0
1646737980000|2022-03-08 11:13:00|9734.06|9734.06|9734.01|9734.01|9734.06|9734.06|9733.9|9733.9|0
1646738000000|2022-03-08 11:13:20|9734.13|9734.13|9732.57|9732.57|9734.13|9734.13|9732.57|9732.57|0
1646738010000|2022-03-08 11:13:30|9733.22|9733.22|9731.89|9731.89|9733.65|9733.65|9731.89|9731.89|0
1646738020000|2022-03-08 11:13:40|9731.55|9731.55|9732.43|9732.43|9732.43|9732.43|9731.55|9731.55|0
1646738030000|2022-03-08 11:13:50|9731.35|9731.35|9732.05|9732.05|9732.05|9732.05|9731.35|9731.35|0
1646738040000|2022-03-08 11:14:00|9731.64|9731.64|9732.43|9732.43|9732.43|9732.43|9731.64|9731.64|0
1646738050000|2022-03-08 11:14:10|9733.3|9733.3|9733.55|9733.55|9733.55|9733.55|9733.3|9733.3|0
1646738060000|2022-03-08 11:14:20|9734.08|9734.08|9736.09|9736.09|9736.09|9736.09|9734.08|9734.08|0
1646738070000|2022-03-08 11:14:30|9736.3|9736.3|9738.81|9738.81|9738.81|9738.81|9736.3|9736.3|0
1646738080000|2022-03-08 11:14:40|9738.54|9738.54|9738.54|9738.54|9738.54|9738.54|9737.75|9737.75|0
1646738090000|2022-03-08 11:14:50|9738.76|9738.76|9739.2|9739.2|9739.2|9739.2|9738.76|9738.76|0
1646738100000|2022-03-08 11:15:00|9739.63|9739.63|9739.91|9739.91|9739.91|9739.91|9739.41|9739.41|0
1646738110000|2022-03-08 11:15:10|9740.06|9740.06|9737.9|9737.9|9740.06|9740.06|9737.9|9737.9|0
1646738120000|2022-03-08 11:15:20|9738.34|9738.34|9732.88|9732.88|9738.34|9738.34|9732.88|9732.88|0
1646738130000|2022-03-08 11:15:30|9732.49|9732.49|9729.46|9729.46|9732.68|9732.68|9729.46|9729.46|0
1646738140000|2022-03-08 11:15:40|9728.67|9728.67|9729.46|9729.46|9729.46|9729.46|9728.67|9728.67|0
1646738150000|2022-03-08 11:15:50|9728.67|9728.67|9725.6|9725.6|9728.67|9728.67|9725.6|9725.6|0
1646738160000|2022-03-08 11:16:00|9725.38|9725.38|9725.87|9725.87|9725.87|9725.87|9724.92|9724.92|0
1646738170000|2022-03-08 11:16:10|9725.65|9725.65|9726.42|9726.42|9726.5|9726.5|9725.44|9725.44|0
1646738180000|2022-03-08 11:16:20|9725.47|9725.47|9725.44|9725.44|9725.47|9725.47|9725.01|9725.01|0
1646738190000|2022-03-08 11:16:30|9725.22|9725.22|9725.1|9725.1|9725.22|9725.22|9725.1|9725.1|0
1646738200000|2022-03-08 11:16:40|9724.26|9724.26|9726.83|9726.83|9726.83|9726.83|9724.26|9724.26|0
1646738210000|2022-03-08 11:16:50|9729.33|9729.33|9730.26|9730.26|9730.26|9730.26|9729.18|9729.18|0
1646738220000|2022-03-08 11:17:00|9728.21|9728.21|9727.25|9727.25|9728.21|9728.21|9727.25|9727.25|0
1646738230000|2022-03-08 11:17:10|9726.82|9726.82|9725.49|9725.49|9727.65|9727.65|9725.49|9725.49|0
1646738240000|2022-03-08 11:17:20|9723.42|9723.42|9725.4|9725.4|9726.19|9726.19|9722.74|9722.74|0
1646738250000|2022-03-08 11:17:30|9725.62|9725.62|9724.71|9724.71|9726.35|9726.35|9724.15|9724.15|0
1646738270000|2022-03-08 11:17:50|9726.15|9726.15|9726.53|9726.53|9726.53|9726.53|9726.15|9726.15|0
1646738280000|2022-03-08 11:18:00|9728.47|9728.47|9730.55|9730.55|9730.63|9730.63|9728.25|9728.25|0
1646738290000|2022-03-08 11:18:10|9730.77|9730.77|9731.44|9731.44|9731.44|9731.44|9730.77|9730.77|0
1646738300000|2022-03-08 11:18:20|9731.64|9731.64|9731.64|9731.64|9731.64|9731.64|9731.64|9731.64|0
1646738310000|2022-03-08 11:18:30|9731.42|9731.42|9732.26|9732.26|9732.26|9732.26|9731.42|9731.42|0
1646738320000|2022-03-08 11:18:40|9732.47|9732.47|9731.9|9731.9|9732.69|9732.69|9731.9|9731.9|0
1646738330000|2022-03-08 11:18:50|9732.15|9732.15|9730.97|9730.97|9732.15|9732.15|9730.97|9730.97|0
1646738340000|2022-03-08 11:19:00|9731.15|9731.15|9731.64|9731.64|9731.64|9731.64|9731.15|9731.15|0
1646738350000|2022-03-08 11:19:10|9731.73|9731.73|9730.6|9730.6|9731.73|9731.73|9730.6|9730.6|0
1646738360000|2022-03-08 11:19:20|9731.04|9731.04|9730.58|9730.58|9731.04|9731.04|9730.4|9730.4|0
1646738370000|2022-03-08 11:19:30|9731.22|9731.22|9732.98|9732.98|9732.98|9732.98|9730.36|9730.36|0
1646738380000|2022-03-08 11:19:40|9733.2|9733.2|9733.2|9733.2|9733.2|9733.2|9732.68|9732.68|0
1646738390000|2022-03-08 11:19:50|9733.46|9733.46|9733.66|9733.66|9733.66|9733.66|9733.46|9733.46|0
1646738400000|2022-03-08 11:20:00|9732.58|9732.58|9732.58|9732.58|9732.58|9732.58|9732.58|9732.58|0
1646738410000|2022-03-08 11:20:10|9732.4|9732.4|9731.11|9731.11|9732.6|9732.6|9731.11|9731.11|0
1646738420000|2022-03-08 11:20:20|9731.33|9731.33|9732.49|9732.49|9732.49|9732.49|9730.42|9730.42|0
1646738430000|2022-03-08 11:20:30|9732.19|9732.19|9731.92|9731.92|9732.19|9732.19|9731.76|9731.76|0
1646738440000|2022-03-08 11:20:40|9731.72|9731.72|9731.72|9731.72|9731.72|9731.72|9731.72|9731.72|0
1646738450000|2022-03-08 11:20:50|9731.19|9731.19|9729.56|9729.56|9731.19|9731.19|9729.56|9729.56|0
1646738460000|2022-03-08 11:21:00|9729.37|9729.37|9726.31|9726.31|9729.37|9729.37|9726.11|9726.11|0
1646738470000|2022-03-08 11:21:10|9726.5|9726.5|9726.5|9726.5|9726.5|9726.5|9726.5|9726.5|0
1646738480000|2022-03-08 11:21:20|9726.37|9726.37|9726.37|9726.37|9726.37|9726.37|9726.37|9726.37|0
1646738490000|2022-03-08 11:21:30|9726.15|9726.15|9718.46|9718.46|9726.15|9726.15|9718.46|9718.46|0
1646738500000|2022-03-08 11:21:40|9718.27|9718.27|9717.92|9717.92|9718.27|9718.27|9716.95|9716.95|0
1646738510000|2022-03-08 11:21:50|9718.71|9718.71|9721.86|9721.86|9721.86|9721.86|9718.54|9718.54|0
1646738520000|2022-03-08 11:22:00|9722.02|9722.02|9722.1|9722.1|9722.33|9722.33|9722.02|9722.02|0
1646738530000|2022-03-08 11:22:10|9722.05|9722.05|9725.5|9725.5|9725.66|9725.66|9722.05|9722.05|0
1646738540000|2022-03-08 11:22:20|9725.93|9725.93|9726.9|9726.9|9726.9|9726.9|9725.93|9725.93|0
1646738550000|2022-03-08 11:22:30|9728.66|9728.66|9728.02|9728.02|9729.22|9729.22|9728.02|9728.02|0
1646738560000|2022-03-08 11:22:40|9728.16|9728.16|9729.68|9729.68|9729.68|9729.68|9728.16|9728.16|0
1646738570000|2022-03-08 11:22:50|9730.14|9730.14|9730.84|9730.84|9731.74|9731.74|9730.14|9730.14|0
1646738580000|2022-03-08 11:23:00|9730.37|9730.37|9730.37|9730.37|9730.37|9730.37|9730.37|9730.37|0
1646738590000|2022-03-08 11:23:10|9730.76|9730.76|9730.76|9730.76|9730.76|9730.76|9730.76|9730.76|0
1646738610000|2022-03-08 11:23:30|9730.86|9730.86|9731.27|9731.27|9731.27|9731.27|9730.86|9730.86|0
1646738620000|2022-03-08 11:23:40|9731.77|9731.77|9733.74|9733.74|9733.74|9733.74|9731.34|9731.34|0
1646738630000|2022-03-08 11:23:50|9732.88|9732.88|9734.71|9734.71|9734.71|9734.71|9732.88|9732.88|0
1646738640000|2022-03-08 11:24:00|9734.46|9734.46|9734.69|9734.69|9734.69|9734.69|9734.46|9734.46|0
1646738650000|2022-03-08 11:24:10|9735.4|9735.4|9738.93|9738.93|9738.93|9738.93|9735.4|9735.4|0
1646738660000|2022-03-08 11:24:20|9739.36|9739.36|9740.59|9740.59|9740.59|9740.59|9739.36|9739.36|0
1646738670000|2022-03-08 11:24:30|9740.34|9740.34|9740.34|9740.34|9740.34|9740.34|9740.34|9740.34|0
1646738680000|2022-03-08 11:24:40|9740.69|9740.69|9740.94|9740.94|9740.94|9740.94|9740.69|9740.69|0
1646738690000|2022-03-08 11:24:50|9741.1|9741.1|9741.1|9741.1|9741.1|9741.1|9741.1|9741.1|0
1646738700000|2022-03-08 11:25:00|9741.22|9741.22|9741.22|9741.22|9741.22|9741.22|9741.22|9741.22|0
1646738710000|2022-03-08 11:25:10|9740.66|9740.66|9740.66|9740.66|9740.66|9740.66|9740.66|9740.66|0
1646738730000|2022-03-08 11:25:30|9741.03|9741.03|9743.05|9743.05|9743.05|9743.05|9741.03|9741.03|0
1646738740000|2022-03-08 11:25:40|9742.83|9742.83|9744.89|9744.89|9744.89|9744.89|9742.83|9742.83|0
1646738750000|2022-03-08 11:25:50|9745.75|9745.75|9746.19|9746.19|9746.19|9746.19|9745.75|9745.75|0
1646738760000|2022-03-08 11:26:00|9747.06|9747.06|9745.44|9745.44|9747.71|9747.71|9744.36|9744.36|0
1646738780000|2022-03-08 11:26:20|9745.7|9745.7|9746.45|9746.45|9746.45|9746.45|9745.7|9745.7|0
1646738790000|2022-03-08 11:26:30|9746.65|9746.65|9749.79|9749.79|9749.89|9749.89|9746.65|9746.65|0
1646738800000|2022-03-08 11:26:40|9750.43|9750.43|9753.61|9753.61|9753.61|9753.61|9750.43|9750.43|0
1646738810000|2022-03-08 11:26:50|9754.55|9754.55|9755.96|9755.96|9755.96|9755.96|9754.55|9754.55|0
1646738820000|2022-03-08 11:27:00|9756.17|9756.17|9757.61|9757.61|9757.61|9757.61|9756.17|9756.17|0
1646738830000|2022-03-08 11:27:10|9757.91|9757.91|9757.71|9757.71|9758.58|9758.58|9757.71|9757.71|0
1646738840000|2022-03-08 11:27:20|9757.56|9757.56|9757.54|9757.54|9757.85|9757.85|9757.54|9757.54|0
1646738850000|2022-03-08 11:27:30|9757.63|9757.63|9757.63|9757.63|9757.63|9757.63|9757.63|9757.63|0
1646738860000|2022-03-08 11:27:40|9757.82|9757.82|9757.82|9757.82|9757.82|9757.82|9757.82|9757.82|0
1646738870000|2022-03-08 11:27:50|9757.89|9757.89|9759.03|9759.03|9759.03|9759.03|9757.89|9757.89|0
1646738880000|2022-03-08 11:28:00|9759.33|9759.33|9759.11|9759.11|9759.33|9759.33|9759.11|9759.11|0
1646738890000|2022-03-08 11:28:10|9760.02|9760.02|9759.72|9759.72|9760.02|9760.02|9759.72|9759.72|0
1646738900000|2022-03-08 11:28:20|9760.25|9760.25|9760.8|9760.8|9760.8|9760.8|9760.01|9760.01|0
1646738910000|2022-03-08 11:28:30|9761.68|9761.68|9761.68|9761.68|9761.68|9761.68|9761.68|9761.68|0
1646738920000|2022-03-08 11:28:40|9761.79|9761.79|9761.79|9761.79|9761.79|9761.79|9761.79|9761.79|0
1646738930000|2022-03-08 11:28:50|9763.14|9763.14|9763.42|9763.42|9764.56|9764.56|9763.14|9763.14|0
1646738940000|2022-03-08 11:29:00|9763.12|9763.12|9760.86|9760.86|9763.68|9763.68|9760.86|9760.86|0
1646738950000|2022-03-08 11:29:10|9760.94|9760.94|9760.16|9760.16|9760.94|9760.94|9760.16|9760.16|0
1646738960000|2022-03-08 11:29:20|9760.08|9760.08|9760.56|9760.56|9760.56|9760.56|9760.08|9760.08|0
1646738970000|2022-03-08 11:29:30|9760.03|9760.03|9759.29|9759.29|9760.03|9760.03|9759.29|9759.29|0
1646738980000|2022-03-08 11:29:40|9759.4|9759.4|9759.4|9759.4|9759.4|9759.4|9759.4|9759.4|0
1646738990000|2022-03-08 11:29:50|9760.34|9760.34|9760.17|9760.17|9760.34|9760.34|9759.89|9759.89|0
1646739000000|2022-03-08 11:30:00|9760.61|9760.61|9760.56|9760.56|9760.61|9760.61|9759.66|9759.66|0
1646739010000|2022-03-08 11:30:10|9761.02|9761.02|9761.54|9761.54|9761.54|9761.54|9761.02|9761.02|0
1646739020000|2022-03-08 11:30:20|9763.12|9763.12|9763.12|9763.12|9763.12|9763.12|9763.12|9763.12|0
1646739030000|2022-03-08 11:30:30|9762.81|9762.81|9763.02|9763.02|9763.02|9763.02|9762.81|9762.81|0
1646739060000|2022-03-08 11:31:00|9763.26|9763.26|9763.75|9763.75|9763.75|9763.75|9763|9763|0
1646739070000|2022-03-08 11:31:10|9764.54|9764.54|9764.54|9764.54|9764.54|9764.54|9764.54|9764.54|0
1646739080000|2022-03-08 11:31:20|9763.53|9763.53|9763.34|9763.34|9763.53|9763.53|9763.09|9763.09|0
1646739090000|2022-03-08 11:31:30|9763.6|9763.6|9766.54|9766.54|9766.54|9766.54|9763.6|9763.6|0
1646739100000|2022-03-08 11:31:40|9767.21|9767.21|9768.1|9768.1|9768.1|9768.1|9767.21|9767.21|0
1646739110000|2022-03-08 11:31:50|9768.42|9768.42|9767.36|9767.36|9768.42|9768.42|9767.36|9767.36|0
1646739120000|2022-03-08 11:32:00|9766.92|9766.92|9766.92|9766.92|9766.92|9766.92|9766.92|9766.92|0
1646739130000|2022-03-08 11:32:10|9767.99|9767.99|9767.76|9767.76|9768.43|9768.43|9767.76|9767.76|0
1646739140000|2022-03-08 11:32:20|9767.94|9767.94|9767.94|9767.94|9767.94|9767.94|9767.94|9767.94|0
1646739150000|2022-03-08 11:32:30|9767.74|9767.74|9767.34|9767.34|9767.74|9767.74|9767.34|9767.34|0
1646739160000|2022-03-08 11:32:40|9767.11|9767.11|9767.11|9767.11|9767.11|9767.11|9767.11|9767.11|0
1646739170000|2022-03-08 11:32:50|9766.88|9766.88|9766.88|9766.88|9766.88|9766.88|9766.88|9766.88|0
1646739180000|2022-03-08 11:33:00|9766.64|9766.64|9765.78|9765.78|9766.64|9766.64|9765.78|9765.78|0
1646739190000|2022-03-08 11:33:10|9766.23|9766.23|9766.23|9766.23|9766.23|9766.23|9766.23|9766.23|0
1646739210000|2022-03-08 11:33:30|9765.87|9765.87|9765.14|9765.14|9765.87|9765.87|9765.14|9765.14|0
1646739220000|2022-03-08 11:33:40|9765.51|9765.51|9765.51|9765.51|9765.51|9765.51|9765.51|9765.51|0
1646739230000|2022-03-08 11:33:50|9765.98|9765.98|9767.53|9767.53|9767.53|9767.53|9765.69|9765.69|0
1646739240000|2022-03-08 11:34:00|9772.28|9772.28|9772.28|9772.28|9772.28|9772.28|9772.28|9772.28|0
1646739250000|2022-03-08 11:34:10|9772.68|9772.68|9772.82|9772.82|9772.82|9772.82|9772.68|9772.68|0
1646739260000|2022-03-08 11:34:20|9773.25|9773.25|9773.14|9773.14|9773.25|9773.25|9773.14|9773.14|0
1646739270000|2022-03-08 11:34:30|9773.61|9773.61|9771.23|9771.23|9773.61|9773.61|9771.23|9771.23|0
1646739280000|2022-03-08 11:34:40|9771.47|9771.47|9771.15|9771.15|9772.92|9772.92|9771.15|9771.15|0
1646739290000|2022-03-08 11:34:50|9771.33|9771.33|9771.26|9771.26|9771.33|9771.33|9770.24|9770.24|0
1646739300000|2022-03-08 11:35:00|9771.19|9771.19|9767.86|9767.86|9771.19|9771.19|9767.86|9767.86|0
1646739310000|2022-03-08 11:35:10|9767.68|9767.68|9765.49|9765.49|9767.68|9767.68|9765.49|9765.49|0
1646739320000|2022-03-08 11:35:20|9766.12|9766.12|9761.03|9761.03|9766.12|9766.12|9761.03|9761.03|0
1646739330000|2022-03-08 11:35:30|9760.36|9760.36|9760.77|9760.77|9760.77|9760.77|9760.08|9760.08|0
1646739340000|2022-03-08 11:35:40|9760.57|9760.57|9760.57|9760.57|9760.57|9760.57|9760.57|9760.57|0
1646739350000|2022-03-08 11:35:50|9760.69|9760.69|9760.69|9760.69|9760.69|9760.69|9760.69|9760.69|0
1646739360000|2022-03-08 11:36:00|9760.8|9760.8|9761.03|9761.03|9761.03|9761.03|9760.8|9760.8|0
1646739370000|2022-03-08 11:36:10|9761.66|9761.66|9762.26|9762.26|9762.26|9762.26|9761.66|9761.66|0
1646739380000|2022-03-08 11:36:20|9762.04|9762.04|9762.04|9762.04|9762.04|9762.04|9762.04|9762.04|0
1646739390000|2022-03-08 11:36:30|9762.23|9762.23|9761.79|9761.79|9762.23|9762.23|9761.79|9761.79|0
1646739410000|2022-03-08 11:36:50|9762.23|9762.23|9761.91|9761.91|9762.23|9762.23|9761.91|9761.91|0
1646739420000|2022-03-08 11:37:00|9761.69|9761.69|9761.35|9761.35|9761.69|9761.69|9761.35|9761.35|0
1646739430000|2022-03-08 11:37:10|9763.72|9763.72|9763.72|9763.72|9763.72|9763.72|9763.72|9763.72|0
1646739440000|2022-03-08 11:37:20|9763.93|9763.93|9763.93|9763.93|9763.93|9763.93|9763.93|9763.93|0
1646739450000|2022-03-08 11:37:30|9763.05|9763.05|9759.53|9759.53|9763.05|9763.05|9757.94|9757.94|0
1646739460000|2022-03-08 11:37:40|9759.29|9759.29|9759.09|9759.09|9759.29|9759.29|9759.09|9759.09|0
1646739470000|2022-03-08 11:37:50|9758.38|9758.38|9756.96|9756.96|9758.38|9758.38|9756.96|9756.96|0
1646739480000|2022-03-08 11:38:00|9756.52|9756.52|9756.08|9756.08|9756.52|9756.52|9756.08|9756.08|0
1646739490000|2022-03-08 11:38:10|9756.42|9756.42|9756.42|9756.42|9756.42|9756.42|9756.42|9756.42|0
1646739500000|2022-03-08 11:38:20|9756.2|9756.2|9755.74|9755.74|9756.2|9756.2|9755.74|9755.74|0
1646739510000|2022-03-08 11:38:30|9756.09|9756.09|9756.09|9756.09|9756.09|9756.09|9756.09|9756.09|0
1646739520000|2022-03-08 11:38:40|9755.96|9755.96|9755.95|9755.95|9756.4|9756.4|9755.95|9755.95|0
1646739530000|2022-03-08 11:38:50|9755.77|9755.77|9755.77|9755.77|9755.77|9755.77|9755.77|9755.77|0
1646739540000|2022-03-08 11:39:00|9755.34|9755.34|9755.08|9755.08|9756.22|9756.22|9755.08|9755.08|0
1646739570000|2022-03-08 11:39:30|9755.21|9755.21|9754.54|9754.54|9755.21|9755.21|9754.38|9754.38|0
1646739580000|2022-03-08 11:39:40|9751.38|9751.38|9749.35|9749.35|9751.38|9751.38|9748.91|9748.91|0
1646739590000|2022-03-08 11:39:50|9749.54|9749.54|9749.54|9749.54|9749.54|9749.54|9749.54|9749.54|0
1646739600000|2022-03-08 11:40:00|9747.96|9747.96|9747.96|9747.96|9747.96|9747.96|9747.96|9747.96|0
1646739610000|2022-03-08 11:40:10|9748.18|9748.18|9749.03|9749.03|9749.03|9749.03|9748.18|9748.18|0
1646739620000|2022-03-08 11:40:20|9748.8|9748.8|9749.24|9749.24|9749.68|9749.68|9748.8|9748.8|0
1646739630000|2022-03-08 11:40:30|9748.74|9748.74|9748.28|9748.28|9748.74|9748.74|9748.28|9748.28|0
1646739640000|2022-03-08 11:40:40|9747.85|9747.85|9747.67|9747.67|9747.85|9747.85|9747.67|9747.67|0
1646739660000|2022-03-08 11:41:00|9747.5|9747.5|9747.12|9747.12|9747.5|9747.5|9747.12|9747.12|0
1646739670000|2022-03-08 11:41:10|9747.28|9747.28|9747.28|9747.28|9747.28|9747.28|9747.28|9747.28|0
1646739680000|2022-03-08 11:41:20|9747.21|9747.21|9746.62|9746.62|9747.21|9747.21|9746.62|9746.62|0
1646739700000|2022-03-08 11:41:40|9746.26|9746.26|9743.24|9743.24|9746.26|9746.26|9743.24|9743.24|0
1646739710000|2022-03-08 11:41:50|9742.86|9742.86|9741.29|9741.29|9742.86|9742.86|9741.29|9741.29|0
1646739720000|2022-03-08 11:42:00|9741.12|9741.12|9741.12|9741.12|9741.12|9741.12|9741.12|9741.12|0
1646739730000|2022-03-08 11:42:10|9740.99|9740.99|9740.5|9740.5|9741.1|9741.1|9740.5|9740.5|0
1646739740000|2022-03-08 11:42:20|9740.67|9740.67|9740.67|9740.67|9740.67|9740.67|9740.67|9740.67|0
1646739750000|2022-03-08 11:42:30|9740.47|9740.47|9734.45|9734.45|9740.47|9740.47|9734.14|9734.14|0
1646739760000|2022-03-08 11:42:40|9733.65|9733.65|9733.65|9733.65|9733.65|9733.65|9733.65|9733.65|0
1646739770000|2022-03-08 11:42:50|9733.85|9733.85|9734.48|9734.48|9734.48|9734.48|9733.85|9733.85|0
1646739790000|2022-03-08 11:43:10|9734.34|9734.34|9734.34|9734.34|9734.34|9734.34|9734.34|9734.34|0
1646739800000|2022-03-08 11:43:20|9735.13|9735.13|9735.23|9735.23|9735.23|9735.23|9735.13|9735.13|0
1646739810000|2022-03-08 11:43:30|9735.52|9735.52|9735.42|9735.42|9735.71|9735.71|9735.42|9735.42|0
1646739820000|2022-03-08 11:43:40|9735.54|9735.54|9735.88|9735.88|9735.88|9735.88|9735.54|9735.54|0
1646739830000|2022-03-08 11:43:50|9735.65|9735.65|9735.65|9735.65|9735.88|9735.88|9735.65|9735.65|0
1646739840000|2022-03-08 11:44:00|9735.46|9735.46|9740.59|9740.59|9740.59|9740.59|9735.46|9735.46|0
1646739850000|2022-03-08 11:44:10|9740.44|9740.44|9743.68|9743.68|9743.68|9743.68|9740.44|9740.44|0
1646739870000|2022-03-08 11:44:30|9743.43|9743.43|9743.43|9743.43|9743.43|9743.43|9743.43|9743.43|0
1646739890000|2022-03-08 11:44:50|9743.54|9743.54|9744.63|9744.63|9744.63|9744.63|9743.54|9743.54|0
1646739900000|2022-03-08 11:45:00|9744.44|9744.44|9744.26|9744.26|9744.44|9744.44|9744.26|9744.26|0
1646739920000|2022-03-08 11:45:20|9744.35|9744.35|9744.39|9744.39|9744.39|9744.39|9743.91|9743.91|0
1646739930000|2022-03-08 11:45:30|9743.6|9743.6|9743.6|9743.6|9743.6|9743.6|9743.6|9743.6|0
1646739940000|2022-03-08 11:45:40|9743.25|9743.25|9743.96|9743.96|9744.11|9744.11|9743.25|9743.25|0
1646739950000|2022-03-08 11:45:50|9743.83|9743.83|9743.83|9743.83|9743.83|9743.83|9743.83|9743.83|0
1646739960000|2022-03-08 11:46:00|9744.26|9744.26|9745.29|9745.29|9745.29|9745.29|9744.12|9744.12|0
1646739970000|2022-03-08 11:46:10|9745.42|9745.42|9745.42|9745.42|9745.42|9745.42|9745.42|9745.42|0
1646739980000|2022-03-08 11:46:20|9746.29|9746.29|9744.49|9744.49|9746.29|9746.29|9744.49|9744.49|0
1646739990000|2022-03-08 11:46:30|9744.12|9744.12|9743.66|9743.66|9744.12|9744.12|9743.66|9743.66|0
1646740000000|2022-03-08 11:46:40|9743.29|9743.29|9742.93|9742.93|9743.29|9743.29|9742.93|9742.93|0
1646740010000|2022-03-08 11:46:50|9742.75|9742.75|9742.75|9742.75|9742.75|9742.75|9742.75|9742.75|0
1646740020000|2022-03-08 11:47:00|9742.96|9742.96|9742.87|9742.87|9742.96|9742.96|9742.87|9742.87|0
1646740030000|2022-03-08 11:47:10|9742.44|9742.44|9742.44|9742.44|9742.44|9742.44|9742.44|9742.44|0
1646740040000|2022-03-08 11:47:20|9742.6|9742.6|9740.76|9740.76|9743.2|9743.2|9740.76|9740.76|0
1646740050000|2022-03-08 11:47:30|9741.19|9741.19|9742.25|9742.25|9742.25|9742.25|9741.19|9741.19|0
1646740060000|2022-03-08 11:47:40|9742.45|9742.45|9743.32|9743.32|9743.32|9743.32|9742.45|9742.45|0
1646740070000|2022-03-08 11:47:50|9743.43|9743.43|9743.43|9743.43|9743.43|9743.43|9743.43|9743.43|0
1646740080000|2022-03-08 11:48:00|9743.74|9743.74|9743.29|9743.29|9743.74|9743.74|9743.29|9743.29|0
1646740090000|2022-03-08 11:48:10|9743.52|9743.52|9747.53|9747.53|9747.53|9747.53|9743.52|9743.52|0
1646740100000|2022-03-08 11:48:20|9747.76|9747.76|9747.71|9747.71|9747.9|9747.9|9747.71|9747.71|0
1646740110000|2022-03-08 11:48:30|9747.91|9747.91|9747.88|9747.88|9747.91|9747.91|9747.8|9747.8|0
1646740120000|2022-03-08 11:48:40|9748.32|9748.32|9748.78|9748.78|9748.78|9748.78|9747.89|9747.89|0
1646740130000|2022-03-08 11:48:50|9748.55|9748.55|9747.62|9747.62|9748.55|9748.55|9747.62|9747.62|0
1646740140000|2022-03-08 11:49:00|9747.44|9747.44|9748.74|9748.74|9748.74|9748.74|9747.44|9747.44|0
1646740150000|2022-03-08 11:49:10|9748.56|9748.56|9748.56|9748.56|9748.56|9748.56|9748.56|9748.56|0
1646740160000|2022-03-08 11:49:20|9748.68|9748.68|9748.68|9748.68|9748.68|9748.68|9748.68|9748.68|0
1646740170000|2022-03-08 11:49:30|9748.86|9748.86|9749.06|9749.06|9749.06|9749.06|9748.86|9748.86|0
1646740190000|2022-03-08 11:49:50|9748.18|9748.18|9748.37|9748.37|9748.37|9748.37|9748.18|9748.18|0
1646740200000|2022-03-08 11:50:00|9748.19|9748.19|9750.57|9750.57|9750.57|9750.57|9748.19|9748.19|0
1646740210000|2022-03-08 11:50:10|9751.2|9751.2|9752.18|9752.18|9752.18|9752.18|9750.89|9750.89|0
1646740230000|2022-03-08 11:50:30|9752.62|9752.62|9753.46|9753.46|9753.46|9753.46|9752.62|9752.62|0
1646740240000|2022-03-08 11:50:40|9753.38|9753.38|9757.41|9757.41|9757.84|9757.84|9753.38|9753.38|0
1646740250000|2022-03-08 11:50:50|9757.18|9757.18|9756.72|9756.72|9757.18|9757.18|9756.72|9756.72|0
1646740260000|2022-03-08 11:51:00|9756.53|9756.53|9758.65|9758.65|9758.65|9758.65|9756.53|9756.53|0
1646740270000|2022-03-08 11:51:10|9758.48|9758.48|9758.48|9758.48|9758.48|9758.48|9758.04|9758.04|0
1646740280000|2022-03-08 11:51:20|9759.34|9759.34|9762.06|9762.06|9762.06|9762.06|9759.34|9759.34|0
1646740290000|2022-03-08 11:51:30|9762.2|9762.2|9764.53|9764.53|9764.53|9764.53|9762.2|9762.2|0
1646740300000|2022-03-08 11:51:40|9765.22|9765.22|9768.22|9768.22|9768.22|9768.22|9765.22|9765.22|0
1646740310000|2022-03-08 11:51:50|9767.36|9767.36|9767.49|9767.49|9767.49|9767.49|9767.36|9767.36|0
1646740320000|2022-03-08 11:52:00|9767.24|9767.24|9766.37|9766.37|9767.95|9767.95|9766.37|9766.37|0
1646740330000|2022-03-08 11:52:10|9764.64|9764.64|9760.66|9760.66|9764.75|9764.75|9760.66|9760.66|0
1646740340000|2022-03-08 11:52:20|9761.53|9761.53|9761.36|9761.36|9761.53|9761.53|9761.36|9761.36|0
1646740360000|2022-03-08 11:52:40|9760.95|9760.95|9761.75|9761.75|9761.95|9761.95|9760.95|9760.95|0
1646740370000|2022-03-08 11:52:50|9761.56|9761.56|9761.95|9761.95|9761.95|9761.95|9761.56|9761.56|0
1646740380000|2022-03-08 11:53:00|9761.88|9761.88|9762.86|9762.86|9762.86|9762.86|9761.88|9761.88|0
1646740390000|2022-03-08 11:53:10|9762.99|9762.99|9763.13|9763.13|9763.13|9763.13|9762.99|9762.99|0
1646740400000|2022-03-08 11:53:20|9763.82|9763.82|9763.82|9763.82|9763.82|9763.82|9763.82|9763.82|0
1646740410000|2022-03-08 11:53:30|9764.26|9764.26|9764.26|9764.26|9764.26|9764.26|9764.26|9764.26|0
1646740420000|2022-03-08 11:53:40|9763.95|9763.95|9764.3|9764.3|9764.3|9764.3|9763.95|9763.95|0
1646740430000|2022-03-08 11:53:50|9765.6|9765.6|9765.42|9765.42|9765.6|9765.6|9765.42|9765.42|0
1646740440000|2022-03-08 11:54:00|9765.5|9765.5|9765.7|9765.7|9765.7|9765.7|9765.5|9765.5|0
1646740480000|2022-03-08 11:54:40|9766.99|9766.99|9767.56|9767.56|9768.45|9768.45|9766.99|9766.99|0
1646740490000|2022-03-08 11:54:50|9767.86|9767.86|9767.42|9767.42|9767.86|9767.86|9767.42|9767.42|0
1646740500000|2022-03-08 11:55:00|9768.28|9768.28|9768.28|9768.28|9768.28|9768.28|9768.28|9768.28|0
1646740510000|2022-03-08 11:55:10|9767.42|9767.42|9767.42|9767.42|9767.42|9767.42|9767.42|9767.42|0
1646740520000|2022-03-08 11:55:20|9768.01|9768.01|9770.33|9770.33|9770.33|9770.33|9768.01|9768.01|0
1646740530000|2022-03-08 11:55:30|9770.6|9770.6|9770.85|9770.85|9770.92|9770.92|9770.6|9770.6|0
1646740550000|2022-03-08 11:55:50|9769.52|9769.52|9769.52|9769.52|9769.52|9769.52|9769.52|9769.52|0
1646740560000|2022-03-08 11:56:00|9769.21|9769.21|9769.07|9769.07|9769.21|9769.21|9769.07|9769.07|0
1646740580000|2022-03-08 11:56:20|9768.76|9768.76|9768.76|9768.76|9768.76|9768.76|9768.76|9768.76|0
1646740590000|2022-03-08 11:56:30|9768.53|9768.53|9769.62|9769.62|9769.99|9769.99|9768.53|9768.53|0
1646740600000|2022-03-08 11:56:40|9769.97|9769.97|9776.1|9776.1|9776.1|9776.1|9769.97|9769.97|0
1646740610000|2022-03-08 11:56:50|9776.49|9776.49|9776.49|9776.49|9776.49|9776.49|9776.49|9776.49|0
1646740630000|2022-03-08 11:57:10|9776.26|9776.26|9776.33|9776.33|9776.33|9776.33|9776.26|9776.26|0
1646740640000|2022-03-08 11:57:20|9776.41|9776.41|9776.41|9776.41|9776.41|9776.41|9776.41|9776.41|0
1646740650000|2022-03-08 11:57:30|9777.3|9777.3|9778|9778|9778|9778|9777.3|9777.3|0
1646740670000|2022-03-08 11:57:50|9778.38|9778.38|9778.2|9778.2|9778.38|9778.38|9778.2|9778.2|0
1646740690000|2022-03-08 11:58:10|9777.97|9777.97|9778.29|9778.29|9778.29|9778.29|9777.97|9777.97|0
1646740700000|2022-03-08 11:58:20|9778.36|9778.36|9778.36|9778.36|9778.36|9778.36|9778.36|9778.36|0
1646740720000|2022-03-08 11:58:40|9778.57|9778.57|9779.2|9779.2|9779.2|9779.2|9778.57|9778.57|0
1646740730000|2022-03-08 11:58:50|9780.52|9780.52|9780.95|9780.95|9780.97|9780.97|9780.52|9780.52|0
1646740740000|2022-03-08 11:59:00|9781.04|9781.04|9781.04|9781.04|9781.04|9781.04|9781.04|9781.04|0
1646740760000|2022-03-08 11:59:20|9781.36|9781.36|9781.36|9781.36|9781.36|9781.36|9781.36|9781.36|0
1646740780000|2022-03-08 11:59:40|9781.25|9781.25|9781.25|9781.25|9781.25|9781.25|9781.25|9781.25|0
1646740790000|2022-03-08 11:59:50|9781.33|9781.33|9782.12|9782.12|9782.12|9782.12|9781.33|9781.33|0
1646740800000|2022-03-08 12:00:00|9782.58|9782.58|9781.55|9781.55|9782.77|9782.77|9781.55|9781.55|0
1646740820000|2022-03-08 12:00:20|9781.41|9781.41|9780.96|9780.96|9781.51|9781.51|9780.53|9780.53|0
1646740830000|2022-03-08 12:00:30|9781.75|9781.75|9781.75|9781.75|9781.75|9781.75|9781.75|9781.75|0
1646740850000|2022-03-08 12:00:50|9781.32|9781.32|9781.14|9781.14|9781.32|9781.32|9781.14|9781.14|0
1646740860000|2022-03-08 12:01:00|9782.02|9782.02|9782.02|9782.02|9782.02|9782.02|9782.02|9782.02|0
1646740870000|2022-03-08 12:01:10|9782.48|9782.48|9783.56|9783.56|9784.45|9784.45|9782.48|9782.48|0
1646740880000|2022-03-08 12:01:20|9783.77|9783.77|9784.12|9784.12|9784.12|9784.12|9783.77|9783.77|0
1646740890000|2022-03-08 12:01:30|9784.23|9784.23|9785.81|9785.81|9785.81|9785.81|9784.23|9784.23|0
1646740910000|2022-03-08 12:01:50|9786.1|9786.1|9786.44|9786.44|9786.44|9786.44|9786.1|9786.1|0
1646740920000|2022-03-08 12:02:00|9786.92|9786.92|9794.86|9794.86|9794.98|9794.98|9786.92|9786.92|0
1646740930000|2022-03-08 12:02:10|9795.09|9795.09|9795.1|9795.1|9795.29|9795.29|9795.09|9795.09|0
1646740940000|2022-03-08 12:02:20|9795|9795|9795|9795|9795|9795|9795|9795|0
1646740950000|2022-03-08 12:02:30|9795.55|9795.55|9794.15|9794.15|9795.55|9795.55|9794.15|9794.15|0
1646740960000|2022-03-08 12:02:40|9794.24|9794.24|9794.24|9794.24|9794.24|9794.24|9794.24|9794.24|0
1646740980000|2022-03-08 12:03:00|9794.85|9794.85|9794.43|9794.43|9794.85|9794.85|9794.43|9794.43|0
1646741000000|2022-03-08 12:03:20|9794.78|9794.78|9795.29|9795.29|9795.29|9795.29|9794.78|9794.78|0
1646741010000|2022-03-08 12:03:30|9795.48|9795.48|9794.44|9794.44|9795.79|9795.79|9794.44|9794.44|0
1646741020000|2022-03-08 12:03:40|9794.67|9794.67|9794.67|9794.67|9794.67|9794.67|9794.67|9794.67|0
1646741050000|2022-03-08 12:04:10|9794.95|9794.95|9795.3|9795.3|9795.3|9795.3|9794.95|9794.95|0
1646741060000|2022-03-08 12:04:20|9795.03|9795.03|9795.03|9795.03|9795.03|9795.03|9795.03|9795.03|0
1646741070000|2022-03-08 12:04:30|9794.35|9794.35|9794.17|9794.17|9794.62|9794.62|9794.17|9794.17|0
1646741080000|2022-03-08 12:04:40|9793.85|9793.85|9793.85|9793.85|9793.85|9793.85|9793.85|9793.85|0
1646741090000|2022-03-08 12:04:50|9793.41|9793.41|9794.28|9794.28|9794.28|9794.28|9793.41|9793.41|0
1646741100000|2022-03-08 12:05:00|9793.59|9793.59|9799.88|9799.88|9799.88|9799.88|9793.18|9793.18|0
1646741110000|2022-03-08 12:05:10|9800.06|9800.06|9800.29|9800.29|9800.29|9800.29|9800.06|9800.06|0
1646741120000|2022-03-08 12:05:20|9801.15|9801.15|9801.15|9801.15|9801.15|9801.15|9801.15|9801.15|0
1646741130000|2022-03-08 12:05:30|9801.29|9801.29|9798.32|9798.32|9801.29|9801.29|9798.32|9798.32|0
1646741140000|2022-03-08 12:05:40|9799.18|9799.18|9799.12|9799.12|9799.18|9799.18|9798.87|9798.87|0
1646741150000|2022-03-08 12:05:50|9799.56|9799.56|9799.56|9799.56|9799.56|9799.56|9799.56|9799.56|0
1646741160000|2022-03-08 12:06:00|9800|9800|9800.69|9800.69|9800.69|9800.69|9799.82|9799.82|0
1646741170000|2022-03-08 12:06:10|9800.26|9800.26|9800.81|9800.81|9801.24|9801.24|9800.26|9800.26|0
1646741180000|2022-03-08 12:06:20|9800.69|9800.69|9799.95|9799.95|9800.97|9800.97|9799.95|9799.95|0
1646741190000|2022-03-08 12:06:30|9800.83|9800.83|9800.83|9800.83|9800.83|9800.83|9800.83|9800.83|0
1646741200000|2022-03-08 12:06:40|9800.98|9800.98|9801.48|9801.48|9801.48|9801.48|9800.98|9800.98|0
1646741220000|2022-03-08 12:07:00|9801.33|9801.33|9801.33|9801.33|9801.33|9801.33|9801.33|9801.33|0
1646741230000|2022-03-08 12:07:10|9801.6|9801.6|9801.6|9801.6|9801.6|9801.6|9801.47|9801.47|0
1646741240000|2022-03-08 12:07:20|9801.84|9801.84|9801.84|9801.84|9801.84|9801.84|9801.84|9801.84|0
1646741250000|2022-03-08 12:07:30|9802.03|9802.03|9802.03|9802.03|9802.03|9802.03|9802.03|9802.03|0
1646741260000|2022-03-08 12:07:40|9801.31|9801.31|9800.78|9800.78|9801.31|9801.31|9800.78|9800.78|0
1646741270000|2022-03-08 12:07:50|9799.99|9799.99|9799.99|9799.99|9799.99|9799.99|9799.99|9799.99|0
1646741280000|2022-03-08 12:08:00|9800.88|9800.88|9800.72|9800.72|9801.06|9801.06|9800.52|9800.52|0
1646741290000|2022-03-08 12:08:10|9799.84|9799.84|9799.9|9799.9|9800.15|9800.15|9799.84|9799.84|0
1646741310000|2022-03-08 12:08:30|9799.46|9799.46|9797.6|9797.6|9799.46|9799.46|9797.6|9797.6|0
1646741320000|2022-03-08 12:08:40|9797.77|9797.77|9797.77|9797.77|9797.77|9797.77|9797.77|9797.77|0
1646741340000|2022-03-08 12:09:00|9797.59|9797.59|9796.85|9796.85|9797.59|9797.59|9796.85|9796.85|0
1646741350000|2022-03-08 12:09:10|9797.17|9797.17|9796.95|9796.95|9797.17|9797.17|9796.95|9796.95|0
1646741360000|2022-03-08 12:09:20|9797.06|9797.06|9797.06|9797.06|9797.06|9797.06|9797.06|9797.06|0
1646741370000|2022-03-08 12:09:30|9797.29|9797.29|9798.46|9798.46|9798.46|9798.46|9797.29|9797.29|0
1646741380000|2022-03-08 12:09:40|9798.12|9798.12|9799.82|9799.82|9799.82|9799.82|9798.12|9798.12|0
1646741390000|2022-03-08 12:09:50|9800.7|9800.7|9801.34|9801.34|9801.34|9801.34|9800.7|9800.7|0
1646741400000|2022-03-08 12:10:00|9801.45|9801.45|9801.84|9801.84|9802.27|9802.27|9801.45|9801.45|0
1646741410000|2022-03-08 12:10:10|9802.21|9802.21|9802.21|9802.21|9802.21|9802.21|9802.21|9802.21|0
1646741420000|2022-03-08 12:10:20|9802.06|9802.06|9802.49|9802.49|9802.49|9802.49|9802.06|9802.06|0
1646741430000|2022-03-08 12:10:30|9803.18|9803.18|9807.52|9807.52|9807.95|9807.95|9803.18|9803.18|0
1646741440000|2022-03-08 12:10:40|9807.73|9807.73|9807.84|9807.84|9807.95|9807.95|9807.73|9807.73|0
1646741460000|2022-03-08 12:11:00|9808.91|9808.91|9809.34|9809.34|9809.34|9809.34|9808.91|9808.91|0
1646741470000|2022-03-08 12:11:10|9809.16|9809.16|9811.16|9811.16|9811.16|9811.16|9809.16|9809.16|0
1646741480000|2022-03-08 12:11:20|9811.47|9811.47|9812.32|9812.32|9812.32|9812.32|9811.47|9811.47|0
1646741490000|2022-03-08 12:11:30|9812.39|9812.39|9814.8|9814.8|9815.23|9815.23|9812.39|9812.39|0
1646741500000|2022-03-08 12:11:40|9814.18|9814.18|9815.03|9815.03|9815.03|9815.03|9814.18|9814.18|0
1646741530000|2022-03-08 12:12:10|9814.8|9814.8|9813.64|9813.64|9814.8|9814.8|9813.53|9813.53|0
1646741540000|2022-03-08 12:12:20|9814.52|9814.52|9813.88|9813.88|9814.52|9814.52|9813.88|9813.88|0
1646741550000|2022-03-08 12:12:30|9813.79|9813.79|9804.13|9804.13|9813.79|9813.79|9804.13|9804.13|0
1646741560000|2022-03-08 12:12:40|9803.96|9803.96|9802.92|9802.92|9803.96|9803.96|9802.69|9802.69|0
1646741570000|2022-03-08 12:12:50|9802.71|9802.71|9802.71|9802.71|9802.71|9802.71|9802.71|9802.71|0
1646741580000|2022-03-08 12:13:00|9802.48|9802.48|9800.22|9800.22|9802.48|9802.48|9800.22|9800.22|0
1646741590000|2022-03-08 12:13:10|9800.48|9800.48|9803.68|9803.68|9803.71|9803.71|9800.48|9800.48|0
1646741600000|2022-03-08 12:13:20|9803.56|9803.56|9803.56|9803.56|9803.56|9803.56|9803.56|9803.56|0
1646741610000|2022-03-08 12:13:30|9803.94|9803.94|9803.94|9803.94|9803.94|9803.94|9803.94|9803.94|0
1646741620000|2022-03-08 12:13:40|9803.73|9803.73|9803.73|9803.73|9803.73|9803.73|9803.73|9803.73|0
1646741640000|2022-03-08 12:14:00|9803.53|9803.53|9802.51|9802.51|9803.74|9803.74|9802.51|9802.51|0
1646741650000|2022-03-08 12:14:10|9802.33|9802.33|9800.74|9800.74|9802.33|9802.33|9800.74|9800.74|0
1646741660000|2022-03-08 12:14:20|9799.95|9799.95|9799.95|9799.95|9799.95|9799.95|9799.95|9799.95|0
1646741670000|2022-03-08 12:14:30|9800.3|9800.3|9800.3|9800.3|9800.3|9800.3|9800.3|9800.3|0
1646741690000|2022-03-08 12:14:50|9800.53|9800.53|9800.89|9800.89|9800.89|9800.89|9800.53|9800.53|0
1646741700000|2022-03-08 12:15:00|9800.18|9800.18|9800|9800|9800.18|9800.18|9800|9800|0
1646741710000|2022-03-08 12:15:10|9800.86|9800.86|9800.08|9800.08|9800.89|9800.89|9800.08|9800.08|0
1646741720000|2022-03-08 12:15:20|9800.52|9800.52|9800.52|9800.52|9800.52|9800.52|9800.52|9800.52|0
1646741730000|2022-03-08 12:15:30|9799.66|9799.66|9798.37|9798.37|9799.66|9799.66|9798.37|9798.37|0
1646741740000|2022-03-08 12:15:40|9798.54|9798.54|9797.25|9797.25|9798.54|9798.54|9796.92|9796.92|0
1646741750000|2022-03-08 12:15:50|9796.86|9796.86|9796|9796|9796.86|9796.86|9796|9796|0
1646741760000|2022-03-08 12:16:00|9796.11|9796.11|9796.22|9796.22|9796.22|9796.22|9796.11|9796.11|0
1646741780000|2022-03-08 12:16:20|9796.04|9796.04|9798.89|9798.89|9798.89|9798.89|9796.04|9796.04|0
1646741790000|2022-03-08 12:16:30|9798.73|9798.73|9798.73|9798.73|9798.73|9798.73|9798.73|9798.73|0
1646741800000|2022-03-08 12:16:40|9798.42|9798.42|9801.1|9801.1|9801.1|9801.1|9798.42|9798.42|0
1646741810000|2022-03-08 12:16:50|9801.25|9801.25|9800.94|9800.94|9801.25|9801.25|9800.94|9800.94|0
1646741820000|2022-03-08 12:17:00|9801.82|9801.82|9802.37|9802.37|9802.37|9802.37|9801.82|9801.82|0
1646741830000|2022-03-08 12:17:10|9802.68|9802.68|9802.03|9802.03|9802.82|9802.82|9802.03|9802.03|0
1646741850000|2022-03-08 12:17:30|9802.18|9802.18|9802.33|9802.33|9802.33|9802.33|9802.18|9802.18|0
1646741860000|2022-03-08 12:17:40|9802.56|9802.56|9802.97|9802.97|9802.97|9802.97|9802.56|9802.56|0
1646741870000|2022-03-08 12:17:50|9803.13|9803.13|9803.69|9803.69|9803.69|9803.69|9803.13|9803.13|0
1646741880000|2022-03-08 12:18:00|9803.42|9803.42|9803.61|9803.61|9803.61|9803.61|9803.42|9803.42|0
1646741890000|2022-03-08 12:18:10|9803.47|9803.47|9802.74|9802.74|9803.6|9803.6|9802.74|9802.74|0
1646741910000|2022-03-08 12:18:30|9800.15|9800.15|9801.15|9801.15|9801.15|9801.15|9800.15|9800.15|0
1646741920000|2022-03-08 12:18:40|9801.02|9801.02|9799.26|9799.26|9801.02|9801.02|9799.26|9799.26|0
1646741940000|2022-03-08 12:19:00|9799.08|9799.08|9797.42|9797.42|9799.08|9799.08|9797.42|9797.42|0
1646741950000|2022-03-08 12:19:10|9797.19|9797.19|9796.68|9796.68|9797.48|9797.48|9796.68|9796.68|0
1646741960000|2022-03-08 12:19:20|9796.55|9796.55|9796.27|9796.27|9796.55|9796.55|9796.11|9796.11|0
1646741970000|2022-03-08 12:19:30|9796.42|9796.42|9796.25|9796.25|9796.42|9796.42|9796.25|9796.25|0
1646741980000|2022-03-08 12:19:40|9795.9|9795.9|9794.9|9794.9|9795.9|9795.9|9794.9|9794.9|0
1646742000000|2022-03-08 12:20:00|9794.65|9794.65|9794|9794|9794.65|9794.65|9793.82|9793.82|0
1646742010000|2022-03-08 12:20:10|9793.65|9793.65|9794.02|9794.02|9794.02|9794.02|9793.65|9793.65|0
1646742020000|2022-03-08 12:20:20|9794.17|9794.17|9794.17|9794.17|9794.17|9794.17|9794.17|9794.17|0
1646742030000|2022-03-08 12:20:30|9793.93|9793.93|9789.34|9789.34|9793.93|9793.93|9789.34|9789.34|0
1646742040000|2022-03-08 12:20:40|9788.48|9788.48|9788.48|9788.48|9788.48|9788.48|9788.48|9788.48|0
1646742050000|2022-03-08 12:20:50|9787.9|9787.9|9788.04|9788.04|9788.18|9788.18|9787.9|9787.9|0
1646742060000|2022-03-08 12:21:00|9788.25|9788.25|9787.89|9787.89|9788.25|9788.25|9787.76|9787.76|0
1646742070000|2022-03-08 12:21:10|9787.43|9787.43|9789.49|9789.49|9789.49|9789.49|9787.43|9787.43|0
1646742080000|2022-03-08 12:21:20|9790.78|9790.78|9791.01|9791.01|9791.19|9791.19|9790.78|9790.78|0
1646742090000|2022-03-08 12:21:30|9791.44|9791.44|9791.44|9791.44|9791.44|9791.44|9791.44|9791.44|0
1646742100000|2022-03-08 12:21:40|9791.21|9791.21|9790.87|9790.87|9791.21|9791.21|9790.87|9790.87|0
1646742110000|2022-03-08 12:21:50|9791.31|9791.31|9790.33|9790.33|9791.31|9791.31|9790.33|9790.33|0
1646742120000|2022-03-08 12:22:00|9790.45|9790.45|9790.58|9790.58|9790.58|9790.58|9790.31|9790.31|0
1646742130000|2022-03-08 12:22:10|9790.74|9790.74|9791.36|9791.36|9791.36|9791.36|9790.74|9790.74|0
1646742140000|2022-03-08 12:22:20|9791.82|9791.82|9793.51|9793.51|9793.51|9793.51|9791.82|9791.82|0
1646742150000|2022-03-08 12:22:30|9793.1|9793.1|9791.39|9791.39|9794.64|9794.64|9791.39|9791.39|0
1646742160000|2022-03-08 12:22:40|9792.02|9792.02|9792.9|9792.9|9792.9|9792.9|9792.02|9792.02|0
1646742170000|2022-03-08 12:22:50|9792.72|9792.72|9788.73|9788.73|9792.99|9792.99|9788.73|9788.73|0
1646742180000|2022-03-08 12:23:00|9788.32|9788.32|9789.02|9789.02|9789.02|9789.02|9787.44|9787.44|0
1646742190000|2022-03-08 12:23:10|9789.3|9789.3|9789.48|9789.48|9789.48|9789.48|9789.3|9789.3|0
1646742200000|2022-03-08 12:23:20|9789.71|9789.71|9789.71|9789.71|9789.71|9789.71|9789.71|9789.71|0
1646742210000|2022-03-08 12:23:30|9790.08|9790.08|9789.85|9789.85|9790.08|9790.08|9789.85|9789.85|0
1646742220000|2022-03-08 12:23:40|9790.73|9790.73|9790.84|9790.84|9790.84|9790.84|9790.73|9790.73|0
1646742230000|2022-03-08 12:23:50|9791.47|9791.47|9792.33|9792.33|9792.33|9792.33|9791.47|9791.47|0
1646742240000|2022-03-08 12:24:00|9792.46|9792.46|9790.88|9790.88|9792.46|9792.46|9790.88|9790.88|0
1646742250000|2022-03-08 12:24:10|9790.42|9790.42|9791.67|9791.67|9791.67|9791.67|9790.42|9790.42|0
1646742260000|2022-03-08 12:24:20|9791.74|9791.74|9791.74|9791.74|9791.74|9791.74|9791.74|9791.74|0
1646742270000|2022-03-08 12:24:30|9790.82|9790.82|9790.82|9790.82|9790.82|9790.82|9790.82|9790.82|0
1646742280000|2022-03-08 12:24:40|9790.68|9790.68|9790.23|9790.23|9790.68|9790.68|9790.23|9790.23|0
1646742290000|2022-03-08 12:24:50|9790.5|9790.5|9791.51|9791.51|9791.51|9791.51|9790.5|9790.5|0
1646742300000|2022-03-08 12:25:00|9791.97|9791.97|9792.36|9792.36|9793.15|9793.15|9791.97|9791.97|0
1646742310000|2022-03-08 12:25:10|9792.49|9792.49|9793.25|9793.25|9793.25|9793.25|9792.49|9792.49|0
1646742320000|2022-03-08 12:25:20|9793.78|9793.78|9793.78|9793.78|9793.78|9793.78|9793.78|9793.78|0
1646742330000|2022-03-08 12:25:30|9793.16|9793.16|9793.16|9793.16|9793.16|9793.16|9793.16|9793.16|0
1646742350000|2022-03-08 12:25:50|9794.45|9794.45|9794.7|9794.7|9794.7|9794.7|9794.45|9794.45|0
1646742360000|2022-03-08 12:26:00|9793.91|9793.91|9793.9|9793.9|9795.14|9795.14|9793.9|9793.9|0
1646742370000|2022-03-08 12:26:10|9793.56|9793.56|9793.55|9793.55|9794.01|9794.01|9793.25|9793.25|0
1646742380000|2022-03-08 12:26:20|9793.48|9793.48|9790.61|9790.61|9793.48|9793.48|9790.61|9790.61|0
1646742390000|2022-03-08 12:26:30|9790.17|9790.17|9790.17|9790.17|9790.17|9790.17|9790.17|9790.17|0
1646742400000|2022-03-08 12:26:40|9790.31|9790.31|9790.17|9790.17|9790.31|9790.31|9790.17|9790.17|0
1646742410000|2022-03-08 12:26:50|9791.05|9791.05|9787.78|9787.78|9791.05|9791.05|9787.78|9787.78|0
1646742420000|2022-03-08 12:27:00|9787.68|9787.68|9788.59|9788.59|9788.59|9788.59|9787.59|9787.59|0
1646742430000|2022-03-08 12:27:10|9788.78|9788.78|9787.48|9787.48|9788.78|9788.78|9787.48|9787.48|0
1646742440000|2022-03-08 12:27:20|9786.95|9786.95|9785.17|9785.17|9786.95|9786.95|9785.17|9785.17|0
1646742450000|2022-03-08 12:27:30|9784.94|9784.94|9784.94|9784.94|9784.94|9784.94|9784.94|9784.94|0
1646742460000|2022-03-08 12:27:40|9784.58|9784.58|9783.36|9783.36|9784.58|9784.58|9781.78|9781.78|0
1646742470000|2022-03-08 12:27:50|9783.54|9783.54|9783.54|9783.54|9783.54|9783.54|9783.54|9783.54|0
1646742490000|2022-03-08 12:28:10|9783.29|9783.29|9783.29|9783.29|9783.29|9783.29|9783.29|9783.29|0
1646742510000|2022-03-08 12:28:30|9783.98|9783.98|9784.54|9784.54|9784.54|9784.54|9783.98|9783.98|0
1646742520000|2022-03-08 12:28:40|9784.41|9784.41|9787.57|9787.57|9787.57|9787.57|9784.41|9784.41|0
1646742530000|2022-03-08 12:28:50|9787.84|9787.84|9794.92|9794.92|9795.01|9795.01|9787.84|9787.84|0
1646742540000|2022-03-08 12:29:00|9794.72|9794.72|9795.23|9795.23|9795.23|9795.23|9794.72|9794.72|0
1646742550000|2022-03-08 12:29:10|9794.79|9794.79|9794.59|9794.59|9794.79|9794.79|9794.59|9794.59|0
1646742560000|2022-03-08 12:29:20|9794.79|9794.79|9792.73|9792.73|9794.79|9794.79|9792.73|9792.73|0
1646742570000|2022-03-08 12:29:30|9793.7|9793.7|9793.36|9793.36|9793.7|9793.7|9793.36|9793.36|0
1646742580000|2022-03-08 12:29:40|9793.66|9793.66|9793.4|9793.4|9793.81|9793.81|9793.25|9793.25|0
1646742590000|2022-03-08 12:29:50|9793.47|9793.47|9793.47|9793.47|9793.47|9793.47|9793.47|9793.47|0
1646742600000|2022-03-08 12:30:00|9793.79|9793.79|9795.1|9795.1|9795.1|9795.1|9793.6|9793.6|0
1646742610000|2022-03-08 12:30:10|9795.46|9795.46|9795.4|9795.4|9795.46|9795.46|9795.04|9795.04|0
1646742630000|2022-03-08 12:30:30|9795.09|9795.09|9795.24|9795.24|9795.24|9795.24|9795.09|9795.09|0
1646742640000|2022-03-08 12:30:40|9795.05|9795.05|9794.89|9794.89|9795.05|9795.05|9794.89|9794.89|0
1646742650000|2022-03-08 12:30:50|9794.7|9794.7|9794.6|9794.6|9794.7|9794.7|9794.6|9794.6|0
1646742660000|2022-03-08 12:31:00|9794.46|9794.46|9791.97|9791.97|9794.46|9794.46|9791.97|9791.97|0
1646742670000|2022-03-08 12:31:10|9791.18|9791.18|9785.03|9785.03|9791.18|9791.18|9785.03|9785.03|0
1646742680000|2022-03-08 12:31:20|9784.83|9784.83|9783.93|9783.93|9784.93|9784.93|9783.14|9783.14|0
1646742690000|2022-03-08 12:31:30|9784.79|9784.79|9786.45|9786.45|9786.45|9786.45|9784.79|9784.79|0
1646742700000|2022-03-08 12:31:40|9786.55|9786.55|9787.03|9787.03|9787.38|9787.38|9786.55|9786.55|0
1646742710000|2022-03-08 12:31:50|9790.98|9790.98|9790.98|9790.98|9790.98|9790.98|9790.98|9790.98|0
1646742730000|2022-03-08 12:32:10|9790.88|9790.88|9789.7|9789.7|9790.88|9790.88|9789.7|9789.7|0
1646742740000|2022-03-08 12:32:20|9789.93|9789.93|9789.93|9789.93|9789.93|9789.93|9789.93|9789.93|0
1646742750000|2022-03-08 12:32:30|9790.29|9790.29|9790.29|9790.29|9790.29|9790.29|9790.29|9790.29|0
1646742770000|2022-03-08 12:32:50|9790.57|9790.57|9790.57|9790.57|9790.57|9790.57|9790.57|9790.57|0
1646742780000|2022-03-08 12:33:00|9791.01|9791.01|9797.55|9797.55|9797.55|9797.55|9791.01|9791.01|0
1646742790000|2022-03-08 12:33:10|9797.24|9797.24|9795.71|9795.71|9797.24|9797.24|9795.71|9795.71|0
1646742810000|2022-03-08 12:33:30|9795.96|9795.96|9795.96|9795.96|9795.96|9795.96|9795.96|9795.96|0
1646742840000|2022-03-08 12:34:00|9796.33|9796.33|9797.9|9797.9|9797.9|9797.9|9796.33|9796.33|0
1646742850000|2022-03-08 12:34:10|9798.12|9798.12|9798.12|9798.12|9798.12|9798.12|9798.12|9798.12|0
1646742860000|2022-03-08 12:34:20|9798.33|9798.33|9798.87|9798.87|9798.87|9798.87|9798.33|9798.33|0
1646742870000|2022-03-08 12:34:30|9799.01|9799.01|9799.01|9799.01|9799.01|9799.01|9799.01|9799.01|0
1646742880000|2022-03-08 12:34:40|9798.44|9798.44|9798.44|9798.44|9798.44|9798.44|9798.44|9798.44|0
1646742900000|2022-03-08 12:35:00|9798.01|9798.01|9797.26|9797.26|9798.01|9798.01|9797.26|9797.26|0
1646742910000|2022-03-08 12:35:10|9797.69|9797.69|9796.92|9796.92|9797.69|9797.69|9796.16|9796.16|0
1646742920000|2022-03-08 12:35:20|9796.6|9796.6|9800.27|9800.27|9800.27|9800.27|9796.6|9796.6|0
1646742930000|2022-03-08 12:35:30|9800.5|9800.5|9800.5|9800.5|9800.5|9800.5|9800.5|9800.5|0
1646742940000|2022-03-08 12:35:40|9800.32|9800.32|9800.32|9800.32|9800.67|9800.67|9800.32|9800.32|0
1646742950000|2022-03-08 12:35:50|9800.01|9800.01|9799.66|9799.66|9800.01|9800.01|9799.66|9799.66|0
1646742970000|2022-03-08 12:36:10|9799.77|9799.77|9799.54|9799.54|9799.77|9799.77|9799.54|9799.54|0
1646742980000|2022-03-08 12:36:20|9799.22|9799.22|9799.54|9799.54|9799.54|9799.54|9799.22|9799.22|0
1646742990000|2022-03-08 12:36:30|9799.62|9799.62|9799.62|9799.62|9799.62|9799.62|9799.62|9799.62|0
1646743070000|2022-03-08 12:37:50|9799.3|9799.3|9798.38|9798.38|9799.3|9799.3|9798.38|9798.38|0
1646743080000|2022-03-08 12:38:00|9797.81|9797.81|9797.67|9797.67|9797.81|9797.81|9797.54|9797.54|0
1646743090000|2022-03-08 12:38:10|9797.57|9797.57|9797.57|9797.57|9797.57|9797.57|9797.57|9797.57|0
1646743100000|2022-03-08 12:38:20|9797.21|9797.21|9798.37|9798.37|9798.45|9798.45|9796.87|9796.87|0
1646743110000|2022-03-08 12:38:30|9797.58|9797.58|9797.44|9797.44|9797.58|9797.58|9797.44|9797.44|0
1646743120000|2022-03-08 12:38:40|9797.12|9797.12|9797.12|9797.12|9797.12|9797.12|9797.12|9797.12|0
1646743130000|2022-03-08 12:38:50|9796.76|9796.76|9796.89|9796.89|9797.6|9797.6|9796.63|9796.63|0
1646743140000|2022-03-08 12:39:00|9796.68|9796.68|9795.89|9795.89|9796.68|9796.68|9795.48|9795.48|0
1646743150000|2022-03-08 12:39:10|9795.81|9795.81|9795.68|9795.68|9795.81|9795.81|9795.68|9795.68|0
1646743160000|2022-03-08 12:39:20|9795.48|9795.48|9795.68|9795.68|9795.68|9795.68|9794.92|9794.92|0
1646743170000|2022-03-08 12:39:30|9795.78|9795.78|9795.78|9795.78|9795.78|9795.78|9795.78|9795.78|0
1646743180000|2022-03-08 12:39:40|9795.9|9795.9|9795.9|9795.9|9795.9|9795.9|9795.9|9795.9|0
1646743200000|2022-03-08 12:40:00|9795.48|9795.48|9795.28|9795.28|9795.48|9795.48|9795.28|9795.28|0
1646743210000|2022-03-08 12:40:10|9795.48|9795.48|9795.9|9795.9|9795.9|9795.9|9795.48|9795.48|0
1646743230000|2022-03-08 12:40:30|9795.54|9795.54|9795.85|9795.85|9797.43|9797.43|9795.11|9795.11|0
1646743240000|2022-03-08 12:40:40|9794.27|9794.27|9793.11|9793.11|9794.27|9794.27|9793.11|9793.11|0
1646743250000|2022-03-08 12:40:50|9792.68|9792.68|9791.72|9791.72|9792.68|9792.68|9791.72|9791.72|0
1646743260000|2022-03-08 12:41:00|9791.59|9791.59|9784.42|9784.42|9791.59|9791.59|9783.63|9783.63|0
1646743270000|2022-03-08 12:41:10|9784.13|9784.13|9784|9784|9784.13|9784.13|9784|9784|0
1646743280000|2022-03-08 12:41:20|9783.87|9783.87|9781.74|9781.74|9783.87|9783.87|9781.74|9781.74|0
1646743290000|2022-03-08 12:41:30|9781.49|9781.49|9781.57|9781.57|9781.73|9781.73|9781.49|9781.49|0
1646743320000|2022-03-08 12:42:00|9782.83|9782.83|9782.03|9782.03|9782.83|9782.83|9782.03|9782.03|0
1646743330000|2022-03-08 12:42:10|9781.72|9781.72|9780.2|9780.2|9782.16|9782.16|9780.2|9780.2|0
1646743340000|2022-03-08 12:42:20|9780.35|9780.35|9780.35|9780.35|9780.35|9780.35|9780.35|9780.35|0
1646743360000|2022-03-08 12:42:40|9780.78|9780.78|9782.64|9782.64|9782.64|9782.64|9779.71|9779.71|0
1646743370000|2022-03-08 12:42:50|9783.94|9783.94|9783.35|9783.35|9783.94|9783.94|9783.35|9783.35|0
1646743380000|2022-03-08 12:43:00|9783.48|9783.48|9783.92|9783.92|9783.92|9783.92|9783.48|9783.48|0
1646743390000|2022-03-08 12:43:10|9783.51|9783.51|9783.51|9783.51|9783.51|9783.51|9783.51|9783.51|0
1646743400000|2022-03-08 12:43:20|9783.73|9783.73|9782.46|9782.46|9784.04|9784.04|9782.46|9782.46|0
1646743410000|2022-03-08 12:43:30|9783.35|9783.35|9783.35|9783.35|9783.35|9783.35|9783.35|9783.35|0
1646743420000|2022-03-08 12:43:40|9783.49|9783.49|9782.07|9782.07|9784.49|9784.49|9782.07|9782.07|0
1646743430000|2022-03-08 12:43:50|9780.59|9780.59|9779.88|9779.88|9781.03|9781.03|9779.08|9779.08|0
1646743440000|2022-03-08 12:44:00|9780.76|9780.76|9783.92|9783.92|9784.36|9784.36|9780.76|9780.76|0
1646743460000|2022-03-08 12:44:20|9784.16|9784.16|9784.24|9784.24|9784.24|9784.24|9784.16|9784.16|0
1646743470000|2022-03-08 12:44:30|9784.68|9784.68|9784.68|9784.68|9784.68|9784.68|9784.68|9784.68|0
1646743480000|2022-03-08 12:44:40|9784.58|9784.58|9781.69|9781.69|9784.71|9784.71|9781.69|9781.69|0
1646743490000|2022-03-08 12:44:50|9780.9|9780.9|9781.27|9781.27|9782.06|9782.06|9780.9|9780.9|0
1646743500000|2022-03-08 12:45:00|9780.86|9780.86|9780.59|9780.59|9781.47|9781.47|9780.59|9780.59|0
1646743510000|2022-03-08 12:45:10|9780.48|9780.48|9780.18|9780.18|9780.48|9780.48|9778.6|9778.6|0
1646743520000|2022-03-08 12:45:20|9779.75|9779.75|9780.15|9780.15|9780.15|9780.15|9779.75|9779.75|0
1646743530000|2022-03-08 12:45:30|9779.97|9779.97|9778.03|9778.03|9779.97|9779.97|9778.03|9778.03|0
1646743540000|2022-03-08 12:45:40|9776.96|9776.96|9773.23|9773.23|9776.96|9776.96|9771.96|9771.96|0
1646743550000|2022-03-08 12:45:50|9773.46|9773.46|9775.2|9775.2|9775.2|9775.2|9773.46|9773.46|0
1646743560000|2022-03-08 12:46:00|9774.62|9774.62|9765.26|9765.26|9774.62|9774.62|9765.05|9765.05|0
1646743570000|2022-03-08 12:46:10|9764.89|9764.89|9762.78|9762.78|9764.89|9764.89|9762.78|9762.78|0
1646743580000|2022-03-08 12:46:20|9762.99|9762.99|9762.99|9762.99|9762.99|9762.99|9762.99|9762.99|0
1646743590000|2022-03-08 12:46:30|9763.13|9763.13|9763.13|9763.13|9763.13|9763.13|9763.13|9763.13|0
1646743600000|2022-03-08 12:46:40|9762.87|9762.87|9761.39|9761.39|9762.87|9762.87|9761.39|9761.39|0
1646743610000|2022-03-08 12:46:50|9760.53|9760.53|9759.07|9759.07|9760.53|9760.53|9759.07|9759.07|0
1646743620000|2022-03-08 12:47:00|9756.95|9756.95|9755.25|9755.25|9756.95|9756.95|9753.72|9753.72|0
1646743640000|2022-03-08 12:47:20|9755.04|9755.04|9754.63|9754.63|9755.47|9755.47|9754.63|9754.63|0
1646743650000|2022-03-08 12:47:30|9755.06|9755.06|9754.93|9754.93|9755.06|9755.06|9754.93|9754.93|0
1646743660000|2022-03-08 12:47:40|9754.14|9754.14|9758.41|9758.41|9758.41|9758.41|9753.96|9753.96|0
1646743670000|2022-03-08 12:47:50|9759.27|9759.27|9761.35|9761.35|9761.78|9761.78|9759.27|9759.27|0
1646743680000|2022-03-08 12:48:00|9761.97|9761.97|9763.15|9763.15|9763.15|9763.15|9761.97|9761.97|0
1646743690000|2022-03-08 12:48:10|9763.54|9763.54|9763.68|9763.68|9763.68|9763.68|9763.41|9763.41|0
1646743700000|2022-03-08 12:48:20|9762.81|9762.81|9761.95|9761.95|9762.81|9762.81|9761.95|9761.95|0
1646743720000|2022-03-08 12:48:40|9761.67|9761.67|9761.67|9761.67|9761.67|9761.67|9761.67|9761.67|0
1646743740000|2022-03-08 12:49:00|9761.75|9761.75|9761.59|9761.59|9761.75|9761.75|9761.31|9761.31|0
1646743760000|2022-03-08 12:49:20|9762.3|9762.3|9763.14|9763.14|9763.14|9763.14|9762.3|9762.3|0
1646743770000|2022-03-08 12:49:30|9763.31|9763.31|9763.15|9763.15|9763.68|9763.68|9763.15|9763.15|0
1646743780000|2022-03-08 12:49:40|9764.03|9764.03|9764.24|9764.24|9764.24|9764.24|9764.03|9764.03|0
1646743790000|2022-03-08 12:49:50|9764.75|9764.75|9764.02|9764.02|9764.75|9764.75|9763.64|9763.64|0
1646743800000|2022-03-08 12:50:00|9763.66|9763.66|9765.11|9765.11|9765.11|9765.11|9762.74|9762.74|0
1646743810000|2022-03-08 12:50:10|9763.79|9763.79|9763.79|9763.79|9763.79|9763.79|9763.79|9763.79|0
1646743820000|2022-03-08 12:50:20|9763.51|9763.51|9762.9|9762.9|9764.3|9764.3|9762.72|9762.72|0
1646743830000|2022-03-08 12:50:30|9763.04|9763.04|9760.21|9760.21|9763.13|9763.13|9760.21|9760.21|0
1646743840000|2022-03-08 12:50:40|9759.84|9759.84|9754.23|9754.23|9760.28|9760.28|9754.02|9754.02|0
1646743850000|2022-03-08 12:50:50|9754.02|9754.02|9754.02|9754.02|9754.02|9754.02|9754.02|9754.02|0
1646743860000|2022-03-08 12:51:00|9755.03|9755.03|9755.81|9755.81|9755.81|9755.81|9754.95|9754.95|0
1646743870000|2022-03-08 12:51:10|9755.52|9755.52|9755.52|9755.52|9755.52|9755.52|9755.52|9755.52|0
1646743880000|2022-03-08 12:51:20|9755.38|9755.38|9755.48|9755.48|9756.07|9756.07|9755.38|9755.38|0
1646743890000|2022-03-08 12:51:30|9755.85|9755.85|9757.64|9757.64|9757.64|9757.64|9755.7|9755.7|0
1646743900000|2022-03-08 12:51:40|9757.82|9757.82|9757.49|9757.49|9757.82|9757.82|9757.49|9757.49|0
1646743910000|2022-03-08 12:51:50|9757.58|9757.58|9757.81|9757.81|9757.81|9757.81|9757.58|9757.58|0
1646743930000|2022-03-08 12:52:10|9758.13|9758.13|9757.24|9757.24|9758.13|9758.13|9756.86|9756.86|0
1646743940000|2022-03-08 12:52:20|9759.61|9759.61|9759.88|9759.88|9759.88|9759.88|9759.61|9759.61|0
1646743950000|2022-03-08 12:52:30|9759.7|9759.7|9761.66|9761.66|9761.66|9761.66|9758.12|9758.12|0
1646743960000|2022-03-08 12:52:40|9763.24|9763.24|9763.24|9763.24|9763.24|9763.24|9762.45|9762.45|0
1646743970000|2022-03-08 12:52:50|9763.42|9763.42|9768.19|9768.19|9768.19|9768.19|9763.42|9763.42|0
1646743980000|2022-03-08 12:53:00|9768.8|9768.8|9767.7|9767.7|9768.8|9768.8|9767.7|9767.7|0
1646743990000|2022-03-08 12:53:10|9767.58|9767.58|9767.51|9767.51|9767.58|9767.58|9767.21|9767.21|0
1646744000000|2022-03-08 12:53:20|9769.09|9769.09|9771.74|9771.74|9771.74|9771.74|9769.09|9769.09|0
1646744010000|2022-03-08 12:53:30|9771.62|9771.62|9769.55|9769.55|9771.92|9771.92|9769.55|9769.55|0
1646744020000|2022-03-08 12:53:40|9769.01|9769.01|9764.77|9764.77|9769.01|9769.01|9764.77|9764.77|0
1646744030000|2022-03-08 12:53:50|9764.9|9764.9|9765.42|9765.42|9767.28|9767.28|9764.9|9764.9|0
1646744040000|2022-03-08 12:54:00|9766.11|9766.11|9766.67|9766.67|9767.13|9767.13|9766.11|9766.11|0
1646744050000|2022-03-08 12:54:10|9766.78|9766.78|9767.57|9767.57|9767.57|9767.57|9766.78|9766.78|0
1646744060000|2022-03-08 12:54:20|9769.57|9769.57|9770.5|9770.5|9770.5|9770.5|9769.57|9769.57|0
1646744070000|2022-03-08 12:54:30|9770.76|9770.76|9770.16|9770.16|9770.76|9770.76|9770.16|9770.16|0
1646744080000|2022-03-08 12:54:40|9770.59|9770.59|9769.21|9769.21|9770.59|9770.59|9769.01|9769.01|0
1646744090000|2022-03-08 12:54:50|9768.5|9768.5|9768.32|9768.32|9768.5|9768.5|9768.32|9768.32|0
1646744100000|2022-03-08 12:55:00|9768.21|9768.21|9767.32|9767.32|9768.21|9768.21|9766.82|9766.82|0
1646744110000|2022-03-08 12:55:10|9767.09|9767.09|9766.75|9766.75|9767.09|9767.09|9766.75|9766.75|0
1646744120000|2022-03-08 12:55:20|9766.25|9766.25|9767.05|9767.05|9767.05|9767.05|9766.25|9766.25|0
1646744130000|2022-03-08 12:55:30|9767.48|9767.48|9765.77|9765.77|9767.48|9767.48|9765.77|9765.77|0
1646744140000|2022-03-08 12:55:40|9764.52|9764.52|9763.62|9763.62|9764.52|9764.52|9760.75|9760.75|0
1646744150000|2022-03-08 12:55:50|9765.3|9765.3|9765.76|9765.76|9765.76|9765.76|9765.3|9765.3|0
1646744160000|2022-03-08 12:56:00|9765.99|9765.99|9767.11|9767.11|9767.11|9767.11|9765.43|9765.43|0
1646744170000|2022-03-08 12:56:10|9767.24|9767.24|9767.14|9767.14|9767.38|9767.38|9767.14|9767.14|0
1646744190000|2022-03-08 12:56:30|9767.32|9767.32|9768.49|9768.49|9768.67|9768.67|9767.32|9767.32|0
1646744210000|2022-03-08 12:56:50|9768.85|9768.85|9769.45|9769.45|9769.81|9769.81|9768.85|9768.85|0
1646744220000|2022-03-08 12:57:00|9769.56|9769.56|9772.7|9772.7|9772.7|9772.7|9769.56|9769.56|0
1646744230000|2022-03-08 12:57:10|9774.28|9774.28|9775.29|9775.29|9775.29|9775.29|9774.28|9774.28|0
1646744240000|2022-03-08 12:57:20|9775.42|9775.42|9775.78|9775.78|9775.78|9775.78|9775.42|9775.42|0
1646744250000|2022-03-08 12:57:30|9776.08|9776.08|9775.68|9775.68|9777.23|9777.23|9775.68|9775.68|0
1646744260000|2022-03-08 12:57:40|9774.89|9774.89|9774.09|9774.09|9775.34|9775.34|9774.09|9774.09|0
1646744270000|2022-03-08 12:57:50|9774.23|9774.23|9773.33|9773.33|9774.23|9774.23|9773.33|9773.33|0
1646744280000|2022-03-08 12:58:00|9773.24|9773.24|9772.92|9772.92|9773.29|9773.29|9772.92|9772.92|0
1646744290000|2022-03-08 12:58:10|9773.43|9773.43|9773|9773|9773.43|9773.43|9773|9773|0
1646744300000|2022-03-08 12:58:20|9771.7|9771.7|9769.87|9769.87|9771.7|9771.7|9769.87|9769.87|0
1646744310000|2022-03-08 12:58:30|9770.37|9770.37|9769.14|9769.14|9770.37|9770.37|9769.14|9769.14|0
1646744320000|2022-03-08 12:58:40|9769.74|9769.74|9771.69|9771.69|9772.48|9772.48|9769.74|9769.74|0
1646744330000|2022-03-08 12:58:50|9771.53|9771.53|9770.89|9770.89|9771.53|9771.53|9770.89|9770.89|0
1646744340000|2022-03-08 12:59:00|9771.33|9771.33|9771.04|9771.04|9771.49|9771.49|9771.04|9771.04|0
1646744350000|2022-03-08 12:59:10|9771.36|9771.36|9773.34|9773.34|9773.76|9773.76|9771.36|9771.36|0
1646744360000|2022-03-08 12:59:20|9773.96|9773.96|9779.09|9779.09|9779.09|9779.09|9773.96|9773.96|0
1646744370000|2022-03-08 12:59:30|9779.92|9779.92|9781.15|9781.15|9781.15|9781.15|9779.92|9779.92|0
1646744380000|2022-03-08 12:59:40|9781.76|9781.76|9782.2|9782.2|9782.2|9782.2|9781.76|9781.76|0
1646744390000|2022-03-08 12:59:50|9782.29|9782.29|9782.62|9782.62|9782.8|9782.8|9782.29|9782.29|0
1646744400000|2022-03-08 13:00:00|9782.19|9782.19|9782.19|9782.19|9782.71|9782.71|9781.66|9781.66|0
1646744410000|2022-03-08 13:00:10|9781.74|9781.74|9782.21|9782.21|9782.21|9782.21|9781.74|9781.74|0
1646744420000|2022-03-08 13:00:20|9782.49|9782.49|9779.88|9779.88|9782.49|9782.49|9779.88|9779.88|0
1646744430000|2022-03-08 13:00:30|9779.57|9779.57|9779.57|9779.57|9779.57|9779.57|9779.57|9779.57|0
1646744440000|2022-03-08 13:00:40|9780.36|9780.36|9779.43|9779.43|9780.36|9780.36|9777.85|9777.85|0
1646744450000|2022-03-08 13:00:50|9779.51|9779.51|9777.13|9777.13|9779.51|9779.51|9777.13|9777.13|0
1646744460000|2022-03-08 13:01:00|9776.96|9776.96|9775.16|9775.16|9776.96|9776.96|9774.61|9774.61|0
1646744470000|2022-03-08 13:01:10|9774.37|9774.37|9774.22|9774.22|9774.37|9774.37|9774.22|9774.22|0
1646744480000|2022-03-08 13:01:20|9773.99|9773.99|9771.43|9771.43|9773.99|9773.99|9771.43|9771.43|0
1646744490000|2022-03-08 13:01:30|9772.75|9772.75|9771.85|9771.85|9772.75|9772.75|9771.85|9771.85|0
1646744500000|2022-03-08 13:01:40|9771.75|9771.75|9760.4|9760.4|9771.75|9771.75|9760.4|9760.4|0
1646744510000|2022-03-08 13:01:50|9760.3|9760.3|9758.62|9758.62|9760.3|9760.3|9758.41|9758.41|0
1646744520000|2022-03-08 13:02:00|9758.48|9758.48|9760.8|9760.8|9760.8|9760.8|9758.31|9758.31|0
1646744530000|2022-03-08 13:02:10|9760.37|9760.37|9760.17|9760.17|9760.37|9760.37|9760.17|9760.17|0
1646744540000|2022-03-08 13:02:20|9760.5|9760.5|9762.64|9762.64|9762.64|9762.64|9760.5|9760.5|0
1646744550000|2022-03-08 13:02:30|9763.01|9763.01|9763.01|9763.01|9763.01|9763.01|9763.01|9763.01|0
1646744560000|2022-03-08 13:02:40|9763.93|9763.93|9770.34|9770.34|9771.13|9771.13|9763.93|9763.93|0
1646744570000|2022-03-08 13:02:50|9770.59|9770.59|9769.8|9769.8|9770.59|9770.59|9769.8|9769.8|0
1646744580000|2022-03-08 13:03:00|9769.44|9769.44|9767.06|9767.06|9769.63|9769.63|9766.27|9766.27|0
1646744590000|2022-03-08 13:03:10|9766.27|9766.27|9764.66|9764.66|9766.27|9766.27|9764.66|9764.66|0
1646744600000|2022-03-08 13:03:20|9763.33|9763.33|9761.07|9761.07|9763.33|9763.33|9761.07|9761.07|0
1646744610000|2022-03-08 13:03:30|9760.96|9760.96|9761.33|9761.33|9761.33|9761.33|9760.96|9760.96|0
1646744620000|2022-03-08 13:03:40|9761.76|9761.76|9760.03|9760.03|9761.76|9761.76|9760.03|9760.03|0
1646744630000|2022-03-08 13:03:50|9761.61|9761.61|9759.78|9759.78|9761.61|9761.61|9759.78|9759.78|0
1646744640000|2022-03-08 13:04:00|9760.33|9760.33|9760.78|9760.78|9760.78|9760.78|9760.33|9760.33|0
1646744650000|2022-03-08 13:04:10|9760.96|9760.96|9761.97|9761.97|9761.97|9761.97|9760.96|9760.96|0
1646744660000|2022-03-08 13:04:20|9761.79|9761.79|9762.58|9762.58|9762.58|9762.58|9761.79|9761.79|0
1646744670000|2022-03-08 13:04:30|9763.01|9763.01|9768.1|9768.1|9768.1|9768.1|9763.01|9763.01|0
1646744680000|2022-03-08 13:04:40|9769.07|9769.07|9769.41|9769.41|9770.2|9770.2|9769.07|9769.07|0
1646744690000|2022-03-08 13:04:50|9768.53|9768.53|9768.53|9768.53|9768.53|9768.53|9768.53|9768.53|0
1646744700000|2022-03-08 13:05:00|9770.01|9770.01|9770.82|9770.82|9770.82|9770.82|9770.01|9770.01|0
1646744710000|2022-03-08 13:05:10|9771.61|9771.61|9772.23|9772.23|9772.23|9772.23|9771.61|9771.61|0
1646744720000|2022-03-08 13:05:20|9772.51|9772.51|9772.51|9772.51|9772.51|9772.51|9772.51|9772.51|0
1646744730000|2022-03-08 13:05:30|9772.69|9772.69|9772.87|9772.87|9772.87|9772.87|9772.69|9772.69|0
1646744740000|2022-03-08 13:05:40|9770.95|9770.95|9769.65|9769.65|9770.95|9770.95|9769.65|9769.65|0
1646744750000|2022-03-08 13:05:50|9770.28|9770.28|9770.87|9770.87|9770.87|9770.87|9770.28|9770.28|0
1646744760000|2022-03-08 13:06:00|9771.02|9771.02|9771.02|9771.02|9771.2|9771.2|9771.02|9771.02|0
1646744770000|2022-03-08 13:06:10|9770.23|9770.23|9769.34|9769.34|9771.81|9771.81|9769.34|9769.34|0
1646744780000|2022-03-08 13:06:20|9768.55|9768.55|9768.55|9768.55|9768.55|9768.55|9768.55|9768.55|0
1646744790000|2022-03-08 13:06:30|9768.78|9768.78|9768.78|9768.78|9768.78|9768.78|9768.78|9768.78|0
1646744800000|2022-03-08 13:06:40|9768.87|9768.87|9765.64|9765.64|9768.87|9768.87|9765.64|9765.64|0
1646744810000|2022-03-08 13:06:50|9766.08|9766.08|9766.27|9766.27|9766.27|9766.27|9766.08|9766.08|0
1646744820000|2022-03-08 13:07:00|9765.48|9765.48|9765.74|9765.74|9765.74|9765.74|9765.36|9765.36|0
1646744830000|2022-03-08 13:07:10|9765.92|9765.92|9766.46|9766.46|9766.46|9766.46|9765.92|9765.92|0
1646744840000|2022-03-08 13:07:20|9766.69|9766.69|9770.11|9770.11|9770.11|9770.11|9766.69|9766.69|0
1646744850000|2022-03-08 13:07:30|9769.6|9769.6|9769.05|9769.05|9769.6|9769.6|9769.05|9769.05|0
1646744860000|2022-03-08 13:07:40|9768.26|9768.26|9769.39|9769.39|9769.39|9769.39|9768.07|9768.07|0
1646744870000|2022-03-08 13:07:50|9769.78|9769.78|9773.06|9773.06|9773.06|9773.06|9769.78|9769.78|0
1646744880000|2022-03-08 13:08:00|9772.65|9772.65|9773.25|9773.25|9773.25|9773.25|9772.65|9772.65|0
1646744890000|2022-03-08 13:08:10|9773.07|9773.07|9771.14|9771.14|9773.07|9773.07|9771.14|9771.14|0
1646744900000|2022-03-08 13:08:20|9771.35|9771.35|9771.15|9771.15|9771.35|9771.35|9771.15|9771.15|0
1646744910000|2022-03-08 13:08:30|9771.35|9771.35|9769.13|9769.13|9771.35|9771.35|9768.96|9768.96|0
1646744920000|2022-03-08 13:08:40|9769.26|9769.26|9771.71|9771.71|9771.71|9771.71|9769.26|9769.26|0
1646744940000|2022-03-08 13:09:00|9770.13|9770.13|9769.19|9769.19|9771.8|9771.8|9769.19|9769.19|0
1646744950000|2022-03-08 13:09:10|9769.39|9769.39|9769.39|9769.39|9769.39|9769.39|9769.39|9769.39|0
1646744960000|2022-03-08 13:09:20|9769.16|9769.16|9768.52|9768.52|9769.16|9769.16|9768.52|9768.52|0
1646744970000|2022-03-08 13:09:30|9768.4|9768.4|9763.47|9763.47|9768.4|9768.4|9763.47|9763.47|0
1646744980000|2022-03-08 13:09:40|9764.35|9764.35|9764.35|9764.35|9764.35|9764.35|9764.35|9764.35|0
1646744990000|2022-03-08 13:09:50|9764.48|9764.48|9762.51|9762.51|9766.21|9766.21|9761.43|9761.43|0
1646745000000|2022-03-08 13:10:00|9762.4|9762.4|9766.94|9766.94|9766.94|9766.94|9761.82|9761.82|0
1646745010000|2022-03-08 13:10:10|9768.19|9768.19|9767.64|9767.64|9769.23|9769.23|9766.04|9766.04|0
1646745020000|2022-03-08 13:10:20|9768.02|9768.02|9766.06|9766.06|9768.02|9768.02|9766.06|9766.06|0
1646745030000|2022-03-08 13:10:30|9764.98|9764.98|9765.08|9765.08|9765.08|9765.08|9764.71|9764.71|0
1646745040000|2022-03-08 13:10:40|9764.78|9764.78|9759.52|9759.52|9764.78|9764.78|9759.52|9759.52|0
1646745050000|2022-03-08 13:10:50|9760.41|9760.41|9754.35|9754.35|9760.41|9760.41|9754.35|9754.35|0
1646745060000|2022-03-08 13:11:00|9752.69|9752.69|9742.89|9742.89|9753.3|9753.3|9742.89|9742.89|0
1646745070000|2022-03-08 13:11:10|9741.97|9741.97|9735.85|9735.85|9741.97|9741.97|9734.53|9734.53|0
1646745080000|2022-03-08 13:11:20|9735.66|9735.66|9731.18|9731.18|9739.13|9739.13|9731.13|9731.13|0
1646745090000|2022-03-08 13:11:30|9732.11|9732.11|9733.94|9733.94|9740.17|9740.17|9732.11|9732.11|0
1646745100000|2022-03-08 13:11:40|9733.81|9733.81|9733.42|9733.42|9735.95|9735.95|9733.42|9733.42|0
1646745110000|2022-03-08 13:11:50|9732.89|9732.89|9732.76|9732.76|9738.95|9738.95|9732.76|9732.76|0
1646745120000|2022-03-08 13:12:00|9733.89|9733.89|9732.34|9732.34|9735.16|9735.16|9732.34|9732.34|0
1646745130000|2022-03-08 13:12:10|9732.07|9732.07|9731.01|9731.01|9732.07|9732.07|9730.22|9730.22|0
1646745140000|2022-03-08 13:12:20|9730.57|9730.57|9733.72|9733.72|9733.72|9733.72|9729.78|9729.78|0
1646745150000|2022-03-08 13:12:30|9733.04|9733.04|9732.67|9732.67|9733.04|9733.04|9732.67|9732.67|0
1646745170000|2022-03-08 13:12:50|9733.46|9733.46|9735.74|9735.74|9735.74|9735.74|9733.46|9733.46|0
1646745180000|2022-03-08 13:13:00|9737.03|9737.03|9736.34|9736.34|9737.03|9737.03|9736.34|9736.34|0
1646745190000|2022-03-08 13:13:10|9736.59|9736.59|9736.26|9736.26|9736.59|9736.59|9735.47|9735.47|0
1646745200000|2022-03-08 13:13:20|9737.06|9737.06|9734.69|9734.69|9737.06|9737.06|9733.88|9733.88|0
1646745210000|2022-03-08 13:13:30|9735.12|9735.12|9735.62|9735.62|9735.69|9735.69|9734.74|9734.74|0
1646745220000|2022-03-08 13:13:40|9736.5|9736.5|9738.81|9738.81|9738.81|9738.81|9736.5|9736.5|0
1646745230000|2022-03-08 13:13:50|9738.72|9738.72|9739.29|9739.29|9739.29|9739.29|9737.81|9737.81|0
1646745240000|2022-03-08 13:14:00|9738.94|9738.94|9736.28|9736.28|9738.94|9738.94|9736.08|9736.08|0
1646745250000|2022-03-08 13:14:10|9736.66|9736.66|9737.18|9737.18|9737.18|9737.18|9735.07|9735.07|0
1646745260000|2022-03-08 13:14:20|9737.94|9737.94|9736.24|9736.24|9737.94|9737.94|9736.24|9736.24|0
1646745270000|2022-03-08 13:14:30|9735.8|9735.8|9734.36|9734.36|9735.8|9735.8|9734.25|9734.25|0
1646745280000|2022-03-08 13:14:40|9734.28|9734.28|9728.87|9728.87|9734.28|9734.28|9727.84|9727.84|0
1646745290000|2022-03-08 13:14:50|9728.74|9728.74|9729.49|9729.49|9729.99|9729.99|9728.74|9728.74|0
1646745300000|2022-03-08 13:15:00|9729.67|9729.67|9734.6|9734.6|9735.39|9735.39|9729.44|9729.44|0
1646745310000|2022-03-08 13:15:10|9734.78|9734.78|9739.24|9739.24|9739.24|9739.24|9734.78|9734.78|0
1646745320000|2022-03-08 13:15:20|9738|9738|9737.83|9737.83|9738|9738|9737.45|9737.45|0
1646745330000|2022-03-08 13:15:30|9738.29|9738.29|9738.92|9738.92|9738.92|9738.92|9738.29|9738.29|0
1646745340000|2022-03-08 13:15:40|9738.99|9738.99|9742.74|9742.74|9742.88|9742.88|9738.99|9738.99|0
1646745350000|2022-03-08 13:15:50|9742.28|9742.28|9742.28|9742.28|9742.28|9742.28|9742.28|9742.28|0
1646745360000|2022-03-08 13:16:00|9741.94|9741.94|9739.13|9739.13|9741.94|9741.94|9739.13|9739.13|0
1646745370000|2022-03-08 13:16:10|9738.9|9738.9|9738.83|9738.83|9738.9|9738.9|9738.83|9738.83|0
1646745380000|2022-03-08 13:16:20|9739.2|9739.2|9739.82|9739.82|9739.82|9739.82|9739.2|9739.2|0
1646745400000|2022-03-08 13:16:40|9739.64|9739.64|9740.07|9740.07|9740.07|9740.07|9739.64|9739.64|0
1646745410000|2022-03-08 13:16:50|9739.81|9739.81|9739.81|9739.81|9739.81|9739.81|9739.81|9739.81|0
1646745420000|2022-03-08 13:17:00|9740.32|9740.32|9740.32|9740.32|9740.32|9740.32|9740.32|9740.32|0
1646745430000|2022-03-08 13:17:10|9740.54|9740.54|9739.66|9739.66|9740.54|9740.54|9739.66|9739.66|0
1646745440000|2022-03-08 13:17:20|9740.55|9740.55|9739.68|9739.68|9740.55|9740.55|9739.68|9739.68|0
1646745460000|2022-03-08 13:17:40|9739.94|9739.94|9742.14|9742.14|9742.14|9742.14|9739.94|9739.94|0
1646745470000|2022-03-08 13:17:50|9742.42|9742.42|9741.53|9741.53|9743.27|9743.27|9741.53|9741.53|0
1646745480000|2022-03-08 13:18:00|9741.09|9741.09|9740.56|9740.56|9741.09|9741.09|9738.18|9738.18|0
1646745490000|2022-03-08 13:18:10|9740.43|9740.43|9740.05|9740.05|9740.43|9740.43|9738.71|9738.71|0
1646745500000|2022-03-08 13:18:20|9739.61|9739.61|9739.61|9739.61|9739.61|9739.61|9739.61|9739.61|0
1646745510000|2022-03-08 13:18:30|9739.96|9739.96|9740.14|9740.14|9740.14|9740.14|9739.79|9739.79|0
1646745530000|2022-03-08 13:18:50|9740.02|9740.02|9737.15|9737.15|9740.02|9740.02|9737.15|9737.15|0
1646745540000|2022-03-08 13:19:00|9736.29|9736.29|9736.15|9736.15|9736.29|9736.29|9736.02|9736.02|0
1646745550000|2022-03-08 13:19:10|9736.01|9736.01|9735.29|9735.29|9736.01|9736.01|9735.29|9735.29|0
1646745560000|2022-03-08 13:19:20|9735.53|9735.53|9735.61|9735.61|9735.78|9735.78|9735.53|9735.53|0
1646745570000|2022-03-08 13:19:30|9735.8|9735.8|9737.38|9737.38|9737.38|9737.38|9735.8|9735.8|0
1646745580000|2022-03-08 13:19:40|9738.26|9738.26|9742.91|9742.91|9742.91|9742.91|9738.26|9738.26|0
1646745590000|2022-03-08 13:19:50|9743.38|9743.38|9740.39|9740.39|9743.82|9743.82|9739.6|9739.6|0
1646745600000|2022-03-08 13:20:00|9740.66|9740.66|9740.66|9740.66|9740.66|9740.66|9740.66|9740.66|0
1646745610000|2022-03-08 13:20:10|9740.44|9740.44|9740.54|9740.54|9740.64|9740.64|9740.44|9740.44|0
1646745620000|2022-03-08 13:20:20|9739.75|9739.75|9740.92|9740.92|9741.01|9741.01|9739.58|9739.58|0
1646745630000|2022-03-08 13:20:30|9739.98|9739.98|9739.74|9739.74|9739.98|9739.98|9739.3|9739.3|0
1646745640000|2022-03-08 13:20:40|9740.08|9740.08|9739.32|9739.32|9740.19|9740.19|9739.32|9739.32|0
1646745650000|2022-03-08 13:20:50|9739.46|9739.46|9738.89|9738.89|9739.46|9739.46|9738.89|9738.89|0
1646745660000|2022-03-08 13:21:00|9738.63|9738.63|9733.86|9733.86|9738.63|9738.63|9733.86|9733.86|0
1646745670000|2022-03-08 13:21:10|9734.04|9734.04|9734.04|9734.04|9734.04|9734.04|9734.04|9734.04|0
1646745680000|2022-03-08 13:21:20|9734.48|9734.48|9734.66|9734.66|9734.66|9734.66|9734.48|9734.48|0
1646745700000|2022-03-08 13:21:40|9734.03|9734.03|9734.03|9734.03|9734.03|9734.03|9734.03|9734.03|0
1646745710000|2022-03-08 13:21:50|9733.9|9733.9|9733.27|9733.27|9733.9|9733.9|9733.27|9733.27|0
1646745720000|2022-03-08 13:22:00|9733.52|9733.52|9734.82|9734.82|9734.82|9734.82|9733.52|9733.52|0
1646745730000|2022-03-08 13:22:10|9735.25|9735.25|9735.38|9735.38|9735.38|9735.38|9735.25|9735.25|0
1646745740000|2022-03-08 13:22:20|9736.31|9736.31|9736.13|9736.13|9737.35|9737.35|9736.13|9736.13|0
1646745750000|2022-03-08 13:22:30|9736.36|9736.36|9735.92|9735.92|9736.36|9736.36|9735.92|9735.92|0
1646745760000|2022-03-08 13:22:40|9735.69|9735.69|9735.44|9735.44|9736.15|9736.15|9735.44|9735.44|0
1646745770000|2022-03-08 13:22:50|9735.34|9735.34|9726.58|9726.58|9735.34|9735.34|9726.58|9726.58|0
1646745780000|2022-03-08 13:23:00|9726.38|9726.38|9726.83|9726.83|9726.83|9726.83|9725.94|9725.94|0
1646745790000|2022-03-08 13:23:10|9727.42|9727.42|9735.78|9735.78|9735.78|9735.78|9727.42|9727.42|0
1646745800000|2022-03-08 13:23:20|9735.97|9735.97|9736.89|9736.89|9736.89|9736.89|9735.97|9735.97|0
1646745830000|2022-03-08 13:23:50|9736.03|9736.03|9735.18|9735.18|9736.41|9736.41|9735.18|9735.18|0
1646745840000|2022-03-08 13:24:00|9735.54|9735.54|9735.54|9735.54|9735.54|9735.54|9735.54|9735.54|0
1646745850000|2022-03-08 13:24:10|9735.97|9735.97|9735.97|9735.97|9735.97|9735.97|9735.97|9735.97|0
1646745860000|2022-03-08 13:24:20|9735.61|9735.61|9735.21|9735.21|9735.61|9735.61|9735.21|9735.21|0
1646745870000|2022-03-08 13:24:30|9734.42|9734.42|9735.46|9735.46|9735.46|9735.46|9734.42|9734.42|0
1646745880000|2022-03-08 13:24:40|9735.63|9735.63|9736|9736|9736.42|9736.42|9735.63|9735.63|0
1646745890000|2022-03-08 13:24:50|9735.82|9735.82|9732.02|9732.02|9735.82|9735.82|9732.02|9732.02|0
1646745900000|2022-03-08 13:25:00|9731.16|9731.16|9729.34|9729.34|9731.16|9731.16|9729|9729|0
1646745910000|2022-03-08 13:25:10|9730.36|9730.36|9730.43|9730.43|9732.01|9732.01|9730.36|9730.36|0
1646745920000|2022-03-08 13:25:20|9730.34|9730.34|9730.34|9730.34|9730.34|9730.34|9730.34|9730.34|0
1646745940000|2022-03-08 13:25:40|9729.98|9729.98|9729.98|9729.98|9729.98|9729.98|9729.98|9729.98|0
1646745950000|2022-03-08 13:25:50|9729.38|9729.38|9729.38|9729.38|9729.38|9729.38|9729.38|9729.38|0
1646745960000|2022-03-08 13:26:00|9729.01|9729.01|9728.87|9728.87|9729.01|9729.01|9728.74|9728.74|0
1646745970000|2022-03-08 13:26:10|9729.01|9729.01|9731.9|9731.9|9731.9|9731.9|9728.87|9728.87|0
1646745980000|2022-03-08 13:26:20|9731.65|9731.65|9731.29|9731.29|9731.65|9731.65|9731.29|9731.29|0
1646745990000|2022-03-08 13:26:30|9731.47|9731.47|9731.3|9731.3|9731.67|9731.67|9731.3|9731.3|0
1646746000000|2022-03-08 13:26:40|9728.07|9728.07|9728.25|9728.25|9728.25|9728.25|9727.07|9727.07|0
1646746010000|2022-03-08 13:26:50|9727.82|9727.82|9727.82|9727.82|9727.82|9727.82|9727.82|9727.82|0
1646746020000|2022-03-08 13:27:00|9728.61|9728.61|9728.61|9728.61|9728.61|9728.61|9728.61|9728.61|0
1646746030000|2022-03-08 13:27:10|9728.75|9728.75|9732.28|9732.28|9733.67|9733.67|9728.75|9728.75|0
1646746040000|2022-03-08 13:27:20|9732.71|9732.71|9731.72|9731.72|9732.71|9732.71|9731.72|9731.72|0
1646746050000|2022-03-08 13:27:30|9731.17|9731.17|9731.04|9731.04|9731.17|9731.17|9730.9|9730.9|0
1646746060000|2022-03-08 13:27:40|9730.9|9730.9|9731.54|9731.54|9731.54|9731.54|9730.9|9730.9|0
1646746070000|2022-03-08 13:27:50|9731.71|9731.71|9733.5|9733.5|9733.5|9733.5|9731.71|9731.71|0
1646746080000|2022-03-08 13:28:00|9734.29|9734.29|9733.34|9733.34|9736.45|9736.45|9733.34|9733.34|0
1646746090000|2022-03-08 13:28:10|9733.18|9733.18|9732.72|9732.72|9733.18|9733.18|9732.72|9732.72|0
1646746110000|2022-03-08 13:28:30|9732.86|9732.86|9733.13|9733.13|9733.13|9733.13|9732.86|9732.86|0
1646746130000|2022-03-08 13:28:50|9733.21|9733.21|9734.01|9734.01|9734.01|9734.01|9733.13|9733.13|0
1646746140000|2022-03-08 13:29:00|9734.8|9734.8|9734.8|9734.8|9734.8|9734.8|9734.8|9734.8|0
1646746150000|2022-03-08 13:29:10|9736.57|9736.57|9736.36|9736.36|9736.77|9736.77|9736.36|9736.36|0
1646746160000|2022-03-08 13:29:20|9736.77|9736.77|9736.54|9736.54|9736.77|9736.77|9736.36|9736.36|0
1646746170000|2022-03-08 13:29:30|9735.94|9735.94|9738.2|9738.2|9738.2|9738.2|9735.94|9735.94|0
1646746180000|2022-03-08 13:29:40|9735.14|9735.14|9735.03|9735.03|9735.71|9735.71|9735.03|9735.03|0
1646746190000|2022-03-08 13:29:50|9734.63|9734.63|9734.19|9734.19|9734.63|9734.63|9733.5|9733.5|0
1646746200000|2022-03-08 13:30:00|9734.3|9734.3|9734.03|9734.03|9734.85|9734.85|9734.03|9734.03|0
1646746210000|2022-03-08 13:30:10|9734.46|9734.46|9732.22|9732.22|9734.6|9734.6|9732.22|9732.22|0
1646746220000|2022-03-08 13:30:20|9733.09|9733.09|9731.68|9731.68|9733.09|9733.09|9731.68|9731.68|0
1646746230000|2022-03-08 13:30:30|9731.76|9731.76|9728.79|9728.79|9732.36|9732.36|9728.79|9728.79|0
1646746240000|2022-03-08 13:30:40|9730.08|9730.08|9729.09|9729.09|9730.62|9730.62|9729.09|9729.09|0
1646746250000|2022-03-08 13:30:50|9729.95|9729.95|9731.9|9731.9|9731.9|9731.9|9729.75|9729.75|0
1646746260000|2022-03-08 13:31:00|9732.02|9732.02|9733.73|9733.73|9733.73|9733.73|9732.02|9732.02|0
1646746270000|2022-03-08 13:31:10|9734.26|9734.26|9734.44|9734.44|9734.44|9734.44|9734.26|9734.26|0
1646746280000|2022-03-08 13:31:20|9734.88|9734.88|9734.06|9734.06|9734.88|9734.88|9734.06|9734.06|0
1646746290000|2022-03-08 13:31:30|9734.32|9734.32|9728.18|9728.18|9734.62|9734.62|9728.18|9728.18|0
1646746310000|2022-03-08 13:31:50|9728.62|9728.62|9725.74|9725.74|9728.62|9728.62|9725.02|9725.02|0
1646746320000|2022-03-08 13:32:00|9725.6|9725.6|9727.37|9727.37|9727.37|9727.37|9725.6|9725.6|0
1646746330000|2022-03-08 13:32:10|9727.14|9727.14|9728|9728|9728.48|9728.48|9726.04|9726.04|0
1646746340000|2022-03-08 13:32:20|9728.87|9728.87|9729.35|9729.35|9729.35|9729.35|9728.64|9728.64|0
1646746350000|2022-03-08 13:32:30|9728.43|9728.43|9730.03|9730.03|9730.03|9730.03|9728.25|9728.25|0
1646746360000|2022-03-08 13:32:40|9730.33|9730.33|9731.75|9731.75|9733.05|9733.05|9730.33|9730.33|0
1646746370000|2022-03-08 13:32:50|9732.45|9732.45|9732.24|9732.24|9732.65|9732.65|9731.38|9731.38|0
1646746380000|2022-03-08 13:33:00|9733.56|9733.56|9727.56|9727.56|9733.56|9733.56|9727.56|9727.56|0
1646746390000|2022-03-08 13:33:10|9728.02|9728.02|9728.66|9728.66|9728.66|9728.66|9728.02|9728.02|0
1646746400000|2022-03-08 13:33:20|9730.24|9730.24|9730.24|9730.24|9730.24|9730.24|9730.24|9730.24|0
1646746410000|2022-03-08 13:33:30|9730.5|9730.5|9730.5|9730.5|9730.5|9730.5|9730.5|9730.5|0
1646746420000|2022-03-08 13:33:40|9729.44|9729.44|9729.38|9729.38|9729.88|9729.88|9729.38|9729.38|0
1646746440000|2022-03-08 13:34:00|9729.51|9729.51|9729.51|9729.51|9729.51|9729.51|9729.51|9729.51|0
1646746450000|2022-03-08 13:34:10|9728.65|9728.65|9729.27|9729.27|9729.27|9729.27|9728.65|9728.65|0
1646746460000|2022-03-08 13:34:20|9730.06|9730.06|9733.53|9733.53|9733.53|9733.53|9730.06|9730.06|0
1646746470000|2022-03-08 13:34:30|9733.66|9733.66|9733.66|9733.66|9733.66|9733.66|9733.66|9733.66|0
1646746480000|2022-03-08 13:34:40|9733.85|9733.85|9733.85|9733.85|9733.85|9733.85|9733.85|9733.85|0
1646746490000|2022-03-08 13:34:50|9734.08|9734.08|9734.08|9734.08|9734.08|9734.08|9734.08|9734.08|0
1646746500000|2022-03-08 13:35:00|9733.93|9733.93|9733.49|9733.49|9733.93|9733.93|9733.49|9733.49|0
1646746510000|2022-03-08 13:35:10|9733.75|9733.75|9733.75|9733.75|9733.75|9733.75|9733.51|9733.51|0
1646746520000|2022-03-08 13:35:20|9734.54|9734.54|9736.02|9736.02|9736.02|9736.02|9734.54|9734.54|0
1646746530000|2022-03-08 13:35:30|9738.58|9738.58|9741.27|9741.27|9741.27|9741.27|9738.58|9738.58|0
1646746540000|2022-03-08 13:35:40|9741.65|9741.65|9747.61|9747.61|9747.61|9747.61|9741.65|9741.65|0
1646746550000|2022-03-08 13:35:50|9747.8|9747.8|9747.62|9747.62|9747.8|9747.8|9747.62|9747.62|0
1646746560000|2022-03-08 13:36:00|9746.83|9746.83|9747.02|9747.02|9747.02|9747.02|9746.83|9746.83|0
1646746570000|2022-03-08 13:36:10|9747.24|9747.24|9747.7|9747.7|9747.7|9747.7|9747.24|9747.24|0
1646746580000|2022-03-08 13:36:20|9747.8|9747.8|9750.08|9750.08|9750.08|9750.08|9747.8|9747.8|0
1646746590000|2022-03-08 13:36:30|9750.24|9750.24|9750.28|9750.28|9750.28|9750.28|9750.02|9750.02|0
1646746600000|2022-03-08 13:36:40|9750.79|9750.79|9752.24|9752.24|9752.24|9752.24|9750.79|9750.79|0
1646746610000|2022-03-08 13:36:50|9752.48|9752.48|9752.48|9752.48|9752.48|9752.48|9752.48|9752.48|0
1646746620000|2022-03-08 13:37:00|9752.6|9752.6|9751.69|9751.69|9752.6|9752.6|9751.69|9751.69|0
1646746630000|2022-03-08 13:37:10|9753.27|9753.27|9755.81|9755.81|9755.81|9755.81|9753.27|9753.27|0
1646746640000|2022-03-08 13:37:20|9755.91|9755.91|9755.91|9755.91|9755.91|9755.91|9755.91|9755.91|0
1646746660000|2022-03-08 13:37:40|9756.35|9756.35|9757.41|9757.41|9757.41|9757.41|9756.35|9756.35|0
1646746670000|2022-03-08 13:37:50|9757.64|9757.64|9758.55|9758.55|9758.55|9758.55|9757.64|9757.64|0
1646746680000|2022-03-08 13:38:00|9758.97|9758.97|9758.69|9758.69|9758.97|9758.97|9758.69|9758.69|0
1646746690000|2022-03-08 13:38:10|9758.84|9758.84|9758.84|9758.84|9758.84|9758.84|9758.84|9758.84|0
1646746710000|2022-03-08 13:38:30|9759.09|9759.09|9758.86|9758.86|9759.09|9759.09|9758.86|9758.86|0
1646746720000|2022-03-08 13:38:40|9759.74|9759.74|9758.83|9758.83|9759.74|9759.74|9758.83|9758.83|0
1646746740000|2022-03-08 13:39:00|9758.66|9758.66|9758.66|9758.66|9758.66|9758.66|9758.66|9758.66|0
1646746750000|2022-03-08 13:39:10|9757.36|9757.36|9757.36|9757.36|9757.36|9757.36|9757.36|9757.36|0
1646746760000|2022-03-08 13:39:20|9757.55|9757.55|9757.55|9757.55|9757.55|9757.55|9757.55|9757.55|0
1646746770000|2022-03-08 13:39:30|9757.71|9757.71|9757.71|9757.71|9757.71|9757.71|9757.71|9757.71|0
1646746780000|2022-03-08 13:39:40|9758.07|9758.07|9758.36|9758.36|9758.5|9758.5|9757.89|9757.89|0
1646746790000|2022-03-08 13:39:50|9758.8|9758.8|9758.76|9758.76|9758.94|9758.94|9758.76|9758.76|0
1646746800000|2022-03-08 13:40:00|9758.52|9758.52|9762.17|9762.17|9762.17|9762.17|9758.52|9758.52|0
1646746810000|2022-03-08 13:40:10|9761.94|9761.94|9761.94|9761.94|9761.94|9761.94|9761.94|9761.94|0
1646746820000|2022-03-08 13:40:20|9762.02|9762.02|9762.02|9762.02|9762.02|9762.02|9762.02|9762.02|0
1646746830000|2022-03-08 13:40:30|9761.59|9761.59|9761.88|9761.88|9762|9762|9761.59|9761.59|0
1646746840000|2022-03-08 13:40:40|9762.24|9762.24|9763.24|9763.24|9763.24|9763.24|9762.24|9762.24|0
1646746850000|2022-03-08 13:40:50|9764.03|9764.03|9764.03|9764.03|9764.03|9764.03|9764.03|9764.03|0
1646746860000|2022-03-08 13:41:00|9764.79|9764.79|9765.23|9765.23|9765.23|9765.23|9764.79|9764.79|0
1646746870000|2022-03-08 13:41:10|9765.34|9765.34|9765.34|9765.34|9765.34|9765.34|9765.34|9765.34|0
1646746880000|2022-03-08 13:41:20|9765.95|9765.95|9769.75|9769.75|9769.75|9769.75|9765.95|9765.95|0
1646746890000|2022-03-08 13:41:30|9769.93|9769.93|9770.04|9770.04|9770.04|9770.04|9769.93|9769.93|0
1646746900000|2022-03-08 13:41:40|9770.42|9770.42|9770.02|9770.02|9770.81|9770.81|9770.02|9770.02|0
1646746910000|2022-03-08 13:41:50|9769.14|9769.14|9769.14|9769.14|9769.14|9769.14|9769.14|9769.14|0
1646746920000|2022-03-08 13:42:00|9768.91|9768.91|9762.62|9762.62|9768.91|9768.91|9762.62|9762.62|0
1646746930000|2022-03-08 13:42:10|9761.83|9761.83|9762.85|9762.85|9762.85|9762.85|9761.83|9761.83|0
1646746940000|2022-03-08 13:42:20|9763.16|9763.16|9763.16|9763.16|9763.16|9763.16|9763.16|9763.16|0
1646746960000|2022-03-08 13:42:40|9763.37|9763.37|9763.37|9763.37|9763.37|9763.37|9763.37|9763.37|0
1646746980000|2022-03-08 13:43:00|9763|9763|9763|9763|9763|9763|9763|9763|0
1646746990000|2022-03-08 13:43:10|9762.54|9762.54|9754.53|9754.53|9762.54|9762.54|9754.53|9754.53|0
1646747000000|2022-03-08 13:43:20|9754.09|9754.09|9751.57|9751.57|9754.09|9754.09|9751.57|9751.57|0
1646747030000|2022-03-08 13:43:50|9751.78|9751.78|9752.78|9752.78|9752.78|9752.78|9751.67|9751.67|0
1646747040000|2022-03-08 13:44:00|9752.61|9752.61|9752.38|9752.38|9752.61|9752.61|9752.38|9752.38|0
1646747050000|2022-03-08 13:44:10|9752.24|9752.24|9752.24|9752.24|9752.24|9752.24|9752.24|9752.24|0
1646747060000|2022-03-08 13:44:20|9752.11|9752.11|9754.06|9754.06|9754.06|9754.06|9752.11|9752.11|0
1646747080000|2022-03-08 13:44:40|9753.83|9753.83|9754.08|9754.08|9754.08|9754.08|9753.83|9753.83|0
1646747090000|2022-03-08 13:44:50|9754.31|9754.31|9754.31|9754.31|9754.31|9754.31|9754.31|9754.31|0
1646747100000|2022-03-08 13:45:00|9754.41|9754.41|9754.41|9754.41|9754.41|9754.41|9754.41|9754.41|0
1646747110000|2022-03-08 13:45:10|9755|9755|9756.02|9756.02|9756.02|9756.02|9754.89|9754.89|0
1646747120000|2022-03-08 13:45:20|9756.19|9756.19|9756.58|9756.58|9756.58|9756.58|9756.19|9756.19|0
1646747140000|2022-03-08 13:45:40|9756.39|9756.39|9754.39|9754.39|9756.39|9756.39|9754.39|9754.39|0
1646747150000|2022-03-08 13:45:50|9754.62|9754.62|9755.59|9755.59|9755.59|9755.59|9754.62|9754.62|0
1646747160000|2022-03-08 13:46:00|9755.82|9755.82|9757.36|9757.36|9757.36|9757.36|9755.82|9755.82|0
1646747170000|2022-03-08 13:46:10|9757.66|9757.66|9763.95|9763.95|9763.95|9763.95|9757.66|9757.66|0
1646747180000|2022-03-08 13:46:20|9764.84|9764.84|9764.45|9764.45|9765.09|9765.09|9764.45|9764.45|0
1646747190000|2022-03-08 13:46:30|9764.34|9764.34|9761.53|9761.53|9764.34|9764.34|9761.53|9761.53|0
1646747200000|2022-03-08 13:46:40|9760.78|9760.78|9759.97|9759.97|9760.99|9760.99|9759.97|9759.97|0
1646747220000|2022-03-08 13:47:00|9760.41|9760.41|9761.14|9761.14|9761.32|9761.32|9760.41|9760.41|0
1646747230000|2022-03-08 13:47:10|9761.52|9761.52|9762.47|9762.47|9762.83|9762.83|9761.52|9761.52|0
1646747240000|2022-03-08 13:47:20|9760.1|9760.1|9759.43|9759.43|9760.1|9760.1|9759.43|9759.43|0
1646747250000|2022-03-08 13:47:30|9759.33|9759.33|9758.05|9758.05|9759.77|9759.77|9758.05|9758.05|0
1646747260000|2022-03-08 13:47:40|9758.33|9758.33|9758.56|9758.56|9758.56|9758.56|9758.33|9758.33|0
1646747270000|2022-03-08 13:47:50|9758.74|9758.74|9758.74|9758.74|9758.74|9758.74|9758.74|9758.74|0
1646747280000|2022-03-08 13:48:00|9758.91|9758.91|9760.98|9760.98|9761.42|9761.42|9758.91|9758.91|0
1646747290000|2022-03-08 13:48:10|9761.42|9761.42|9764.49|9764.49|9764.49|9764.49|9761.33|9761.33|0
1646747300000|2022-03-08 13:48:20|9765.37|9765.37|9766.65|9766.65|9766.65|9766.65|9765.37|9765.37|0
1646747310000|2022-03-08 13:48:30|9767.02|9767.02|9768.62|9768.62|9768.62|9768.62|9767.02|9767.02|0
1646747320000|2022-03-08 13:48:40|9768.8|9768.8|9773.74|9773.74|9773.74|9773.74|9768.8|9768.8|0
1646747330000|2022-03-08 13:48:50|9775.32|9775.32|9775.32|9775.32|9775.32|9775.32|9775.32|9775.32|0
1646747340000|2022-03-08 13:49:00|9775.95|9775.95|9776.42|9776.42|9776.53|9776.53|9775.95|9775.95|0
1646747350000|2022-03-08 13:49:10|9776.64|9776.64|9776.64|9776.64|9776.64|9776.64|9776.64|9776.64|0
1646747370000|2022-03-08 13:49:30|9776.46|9776.46|9776.46|9776.46|9776.46|9776.46|9776.46|9776.46|0
1646747380000|2022-03-08 13:49:40|9776.36|9776.36|9775.71|9775.71|9776.36|9776.36|9775.71|9775.71|0
1646747390000|2022-03-08 13:49:50|9776.4|9776.4|9777.51|9777.51|9777.51|9777.51|9776.4|9776.4|0
1646747400000|2022-03-08 13:50:00|9777.37|9777.37|9778.56|9778.56|9778.56|9778.56|9777.37|9777.37|0
1646747410000|2022-03-08 13:50:10|9778.83|9778.83|9778.27|9778.27|9778.83|9778.83|9778.27|9778.27|0
1646747420000|2022-03-08 13:50:20|9778.46|9778.46|9779.16|9779.16|9779.54|9779.54|9778.46|9778.46|0
1646747430000|2022-03-08 13:50:30|9779.03|9779.03|9778.76|9778.76|9779.44|9779.44|9778.65|9778.65|0
1646747450000|2022-03-08 13:50:50|9778.26|9778.26|9778.03|9778.03|9778.26|9778.26|9778.03|9778.03|0
1646747460000|2022-03-08 13:51:00|9777.83|9777.83|9781.9|9781.9|9781.9|9781.9|9777.83|9777.83|0
1646747470000|2022-03-08 13:51:10|9782.79|9782.79|9784.31|9784.31|9784.31|9784.31|9782.79|9782.79|0
1646747480000|2022-03-08 13:51:20|9784.56|9784.56|9784.75|9784.75|9784.94|9784.94|9784.56|9784.56|0
1646747490000|2022-03-08 13:51:30|9784.56|9784.56|9784.22|9784.22|9784.56|9784.56|9784.22|9784.22|0
1646747500000|2022-03-08 13:51:40|9784.92|9784.92|9789.26|9789.26|9789.26|9789.26|9784.92|9784.92|0
1646747510000|2022-03-08 13:51:50|9789.17|9789.17|9790.75|9790.75|9790.75|9790.75|9788.98|9788.98|0
1646747520000|2022-03-08 13:52:00|9790.82|9790.82|9792.5|9792.5|9792.5|9792.5|9790.82|9790.82|0
1646747530000|2022-03-08 13:52:10|9792.61|9792.61|9799.82|9799.82|9799.82|9799.82|9792.61|9792.61|0
1646747540000|2022-03-08 13:52:20|9800.06|9800.06|9801.13|9801.13|9801.57|9801.57|9800.06|9800.06|0
1646747560000|2022-03-08 13:52:40|9799.55|9799.55|9797.46|9797.46|9799.55|9799.55|9797.46|9797.46|0
1646747570000|2022-03-08 13:52:50|9797.76|9797.76|9797.76|9797.76|9797.76|9797.76|9797.76|9797.76|0
1646747580000|2022-03-08 13:53:00|9797.46|9797.46|9800.04|9800.04|9800.04|9800.04|9797.46|9797.46|0
1646747590000|2022-03-08 13:53:10|9799.86|9799.86|9800.91|9800.91|9801.1|9801.1|9799.86|9799.86|0
1646747600000|2022-03-08 13:53:20|9801.23|9801.23|9802.69|9802.69|9802.69|9802.69|9801.23|9801.23|0
1646747610000|2022-03-08 13:53:30|9802.89|9802.89|9808.97|9808.97|9808.97|9808.97|9802.89|9802.89|0
1646747620000|2022-03-08 13:53:40|9809.14|9809.14|9812.38|9812.38|9812.38|9812.38|9809.14|9809.14|0
1646747630000|2022-03-08 13:53:50|9811.74|9811.74|9812.5|9812.5|9812.5|9812.5|9811.61|9811.61|0
1646747640000|2022-03-08 13:54:00|9812.86|9812.86|9812.71|9812.71|9813.88|9813.88|9812.3|9812.3|0
1646747650000|2022-03-08 13:54:10|9812.86|9812.86|9813.92|9813.92|9814.35|9814.35|9812.86|9812.86|0
1646747660000|2022-03-08 13:54:20|9814.55|9814.55|9814.95|9814.95|9814.95|9814.95|9814.55|9814.55|0
1646747670000|2022-03-08 13:54:30|9814.75|9814.75|9813.72|9813.72|9814.98|9814.98|9813.72|9813.72|0
1646747680000|2022-03-08 13:54:40|9813.93|9813.93|9813.93|9813.93|9813.93|9813.93|9813.93|9813.93|0
1646747690000|2022-03-08 13:54:50|9813.49|9813.49|9810.46|9810.46|9813.93|9813.93|9810.16|9810.16|0
1646747700000|2022-03-08 13:55:00|9810.29|9810.29|9810.01|9810.01|9810.29|9810.29|9810.01|9810.01|0
1646747710000|2022-03-08 13:55:10|9809.74|9809.74|9808.8|9808.8|9809.74|9809.74|9808.8|9808.8|0
1646747720000|2022-03-08 13:55:20|9809.11|9809.11|9809.11|9809.11|9809.11|9809.11|9809.11|9809.11|0
1646747730000|2022-03-08 13:55:30|9808.75|9808.75|9808.4|9808.4|9808.75|9808.75|9808.13|9808.13|0
1646747740000|2022-03-08 13:55:40|9808.76|9808.76|9808.76|9808.76|9808.76|9808.76|9808.76|9808.76|0
1646747750000|2022-03-08 13:55:50|9808.22|9808.22|9806|9806|9808.58|9808.58|9805.56|9805.56|0
1646747760000|2022-03-08 13:56:00|9805.93|9805.93|9803.93|9803.93|9805.93|9805.93|9803.93|9803.93|0
1646747770000|2022-03-08 13:56:10|9803.47|9803.47|9803.02|9803.02|9803.47|9803.47|9803.02|9803.02|0
1646747790000|2022-03-08 13:56:30|9803.39|9803.39|9803.39|9803.39|9803.39|9803.39|9803.39|9803.39|0
1646747800000|2022-03-08 13:56:40|9803.84|9803.84|9803.84|9803.84|9803.84|9803.84|9803.84|9803.84|0
1646747810000|2022-03-08 13:56:50|9803.69|9803.69|9804.11|9804.11|9804.11|9804.11|9803.69|9803.69|0
1646747830000|2022-03-08 13:57:10|9804.55|9804.55|9804.74|9804.74|9804.74|9804.74|9804.1|9804.1|0
1646747840000|2022-03-08 13:57:20|9805.11|9805.11|9802.97|9802.97|9805.11|9805.11|9802.81|9802.81|0
1646747860000|2022-03-08 13:57:40|9802.65|9802.65|9802.65|9802.65|9802.65|9802.65|9802.65|9802.65|0
1646747870000|2022-03-08 13:57:50|9802.83|9802.83|9802.83|9802.83|9802.83|9802.83|9802.83|9802.83|0
1646747880000|2022-03-08 13:58:00|9802.14|9802.14|9799.03|9799.03|9802.14|9802.14|9799.03|9799.03|0
1646747890000|2022-03-08 13:58:10|9799.82|9799.82|9799.06|9799.06|9799.82|9799.82|9799.06|9799.06|0
1646747900000|2022-03-08 13:58:20|9798.95|9798.95|9794.81|9794.81|9798.95|9798.95|9794.81|9794.81|0
1646747910000|2022-03-08 13:58:30|9794.02|9794.02|9792.9|9792.9|9794.02|9794.02|9792.67|9792.67|0
1646747920000|2022-03-08 13:58:40|9792.81|9792.81|9793.13|9793.13|9793.33|9793.33|9792.66|9792.66|0
1646747930000|2022-03-08 13:58:50|9794.71|9794.71|9795.17|9795.17|9795.17|9795.17|9794.71|9794.71|0
1646747940000|2022-03-08 13:59:00|9794.97|9794.97|9794.82|9794.82|9794.97|9794.97|9794.82|9794.82|0
1646747950000|2022-03-08 13:59:10|9795.53|9795.53|9795.4|9795.4|9795.53|9795.53|9795.4|9795.4|0
1646747960000|2022-03-08 13:59:20|9795.2|9795.2|9794.76|9794.76|9795.2|9795.2|9794.76|9794.76|0
1646747970000|2022-03-08 13:59:30|9795|9795|9794.82|9794.82|9795.61|9795.61|9794.82|9794.82|0
1646747980000|2022-03-08 13:59:40|9794.65|9794.65|9796.95|9796.95|9796.95|9796.95|9793.67|9793.67|0
1646747990000|2022-03-08 13:59:50|9797.3|9797.3|9797.17|9797.17|9797.3|9797.3|9797.17|9797.17|0
1646748000000|2022-03-08 14:00:00|9796.73|9796.73|9793.3|9793.3|9796.73|9796.73|9793.3|9793.3|0
1646748010000|2022-03-08 14:00:10|9793.73|9793.73|9794.12|9794.12|9794.12|9794.12|9793.73|9793.73|0
1646748020000|2022-03-08 14:00:20|9793.97|9793.97|9795.26|9795.26|9795.26|9795.26|9793.97|9793.97|0
1646748030000|2022-03-08 14:00:30|9795.4|9795.4|9795.4|9795.4|9795.4|9795.4|9795.4|9795.4|0
1646748040000|2022-03-08 14:00:40|9795.53|9795.53|9795.27|9795.27|9795.53|9795.53|9795.27|9795.27|0
1646748050000|2022-03-08 14:00:50|9795.17|9795.17|9795.61|9795.61|9795.61|9795.61|9795.17|9795.17|0
1646748060000|2022-03-08 14:01:00|9795.17|9795.17|9795.73|9795.73|9795.73|9795.73|9795.17|9795.17|0
1646748070000|2022-03-08 14:01:10|9795.96|9795.96|9796.51|9796.51|9796.51|9796.51|9795.96|9795.96|0
1646748080000|2022-03-08 14:01:20|9796.32|9796.32|9799.26|9799.26|9799.26|9799.26|9796.32|9796.32|0
1646748090000|2022-03-08 14:01:30|9798.82|9798.82|9798.32|9798.32|9798.82|9798.82|9798.32|9798.32|0
1646748100000|2022-03-08 14:01:40|9798.42|9798.42|9798.33|9798.33|9798.42|9798.42|9798.33|9798.33|0
1646748110000|2022-03-08 14:01:50|9798.67|9798.67|9799.54|9799.54|9799.54|9799.54|9798.67|9798.67|0
1646748120000|2022-03-08 14:02:00|9799.31|9799.31|9799.9|9799.9|9799.9|9799.9|9798.85|9798.85|0
1646748140000|2022-03-08 14:02:20|9800.26|9800.26|9802.63|9802.63|9802.63|9802.63|9800.26|9800.26|0
1646748150000|2022-03-08 14:02:30|9802.99|9802.99|9803.22|9803.22|9803.43|9803.43|9802.99|9802.99|0
1646748160000|2022-03-08 14:02:40|9802.99|9802.99|9801.41|9801.41|9802.99|9802.99|9801.41|9801.41|0
1646748170000|2022-03-08 14:02:50|9802.29|9802.29|9802.29|9802.29|9802.29|9802.29|9802.29|9802.29|0
1646748180000|2022-03-08 14:03:00|9802.75|9802.75|9802.52|9802.52|9802.75|9802.75|9802.52|9802.52|0
1646748190000|2022-03-08 14:03:10|9803.54|9803.54|9804.52|9804.52|9804.52|9804.52|9803.46|9803.46|0
1646748200000|2022-03-08 14:03:20|9804.22|9804.22|9806.71|9806.71|9806.71|9806.71|9804.22|9804.22|0
1646748210000|2022-03-08 14:03:30|9805.92|9805.92|9808.25|9808.25|9808.25|9808.25|9805.92|9805.92|0
1646748220000|2022-03-08 14:03:40|9807.94|9807.94|9807.94|9807.94|9807.94|9807.94|9807.94|9807.94|0
1646748230000|2022-03-08 14:03:50|9807.58|9807.58|9805.39|9805.39|9807.58|9807.58|9805.39|9805.39|0
1646748240000|2022-03-08 14:04:00|9805.07|9805.07|9804.89|9804.89|9805.07|9805.07|9804.26|9804.26|0
1646748250000|2022-03-08 14:04:10|9804.71|9804.71|9804.71|9804.71|9804.71|9804.71|9804.71|9804.71|0
1646748260000|2022-03-08 14:04:20|9805.34|9805.34|9805.34|9805.34|9805.34|9805.34|9805.34|9805.34|0
1646748270000|2022-03-08 14:04:30|9805.68|9805.68|9806.09|9806.09|9806.09|9806.09|9805.61|9805.61|0
1646748280000|2022-03-08 14:04:40|9806.52|9806.52|9805.99|9805.99|9806.52|9806.52|9805.99|9805.99|0
1646748290000|2022-03-08 14:04:50|9806.85|9806.85|9806.64|9806.64|9806.85|9806.85|9806.64|9806.64|0
1646748300000|2022-03-08 14:05:00|9807.34|9807.34|9806.69|9806.69|9807.34|9807.34|9806.03|9806.03|0
1646748310000|2022-03-08 14:05:10|9807.13|9807.13|9807.54|9807.54|9807.54|9807.54|9807.13|9807.13|0
1646748320000|2022-03-08 14:05:20|9807.72|9807.72|9808.87|9808.87|9808.87|9808.87|9807.72|9807.72|0
1646748330000|2022-03-08 14:05:30|9809.23|9809.23|9815.5|9815.5|9815.65|9815.65|9809.23|9809.23|0
1646748340000|2022-03-08 14:05:40|9815.31|9815.31|9817.34|9817.34|9818.7|9818.7|9815.23|9815.23|0
1646748350000|2022-03-08 14:05:50|9817.44|9817.44|9816.34|9816.34|9817.44|9817.44|9816.34|9816.34|0
1646748360000|2022-03-08 14:06:00|9816.21|9816.21|9815.97|9815.97|9816.21|9816.21|9815.97|9815.97|0
1646748370000|2022-03-08 14:06:10|9816.08|9816.08|9815.74|9815.74|9816.08|9816.08|9815.74|9815.74|0
1646748390000|2022-03-08 14:06:30|9815.67|9815.67|9815.67|9815.67|9815.67|9815.67|9815.67|9815.67|0
1646748410000|2022-03-08 14:06:50|9816.54|9816.54|9816.54|9816.54|9816.54|9816.54|9816.54|9816.54|0
1646748420000|2022-03-08 14:07:00|9815.74|9815.74|9814.9|9814.9|9815.74|9815.74|9814.61|9814.61|0
1646748430000|2022-03-08 14:07:10|9813.89|9813.89|9813.89|9813.89|9813.89|9813.89|9813.89|9813.89|0
1646748440000|2022-03-08 14:07:20|9814.09|9814.09|9814.09|9814.09|9814.09|9814.09|9814.09|9814.09|0
1646748450000|2022-03-08 14:07:30|9813.86|9813.86|9815.16|9815.16|9815.16|9815.16|9813.86|9813.86|0
1646748460000|2022-03-08 14:07:40|9815.04|9815.04|9814.86|9814.86|9815.04|9815.04|9814.67|9814.67|0
1646748470000|2022-03-08 14:07:50|9814.96|9814.96|9812.85|9812.85|9815.18|9815.18|9812.34|9812.34|0
1646748490000|2022-03-08 14:08:10|9812.57|9812.57|9812.96|9812.96|9812.96|9812.96|9812.57|9812.57|0
1646748500000|2022-03-08 14:08:20|9812.52|9812.52|9809.76|9809.76|9812.52|9812.52|9809.76|9809.76|0
1646748510000|2022-03-08 14:08:30|9808.89|9808.89|9806.17|9806.17|9808.89|9808.89|9806.17|9806.17|0
1646748520000|2022-03-08 14:08:40|9806.05|9806.05|9806.41|9806.41|9806.41|9806.41|9806.05|9806.05|0
1646748530000|2022-03-08 14:08:50|9806.14|9806.14|9804.76|9804.76|9806.14|9806.14|9804.76|9804.76|0
1646748540000|2022-03-08 14:09:00|9804.95|9804.95|9800.86|9800.86|9805.54|9805.54|9800.86|9800.86|0
1646748550000|2022-03-08 14:09:10|9800.43|9800.43|9799.86|9799.86|9800.62|9800.62|9799.86|9799.86|0
1646748560000|2022-03-08 14:09:20|9800.65|9800.65|9800.71|9800.71|9800.84|9800.84|9800.65|9800.65|0
1646748570000|2022-03-08 14:09:30|9800.28|9800.28|9799.38|9799.38|9800.4|9800.4|9799.38|9799.38|0
1646748580000|2022-03-08 14:09:40|9799.24|9799.24|9799.24|9799.24|9799.24|9799.24|9799.24|9799.24|0
1646748590000|2022-03-08 14:09:50|9798.93|9798.93|9798.93|9798.93|9798.93|9798.93|9798.93|9798.93|0
1646748600000|2022-03-08 14:10:00|9799.06|9799.06|9798.51|9798.51|9799.06|9799.06|9798.51|9798.51|0
1646748610000|2022-03-08 14:10:10|9798.3|9798.3|9795.2|9795.2|9798.41|9798.41|9795.2|9795.2|0
1646748620000|2022-03-08 14:10:20|9794.79|9794.79|9794.7|9794.7|9794.79|9794.79|9794.7|9794.7|0
1646748630000|2022-03-08 14:10:30|9793.77|9793.77|9793.86|9793.86|9793.86|9793.86|9793.68|9793.68|0
1646748640000|2022-03-08 14:10:40|9793.73|9793.73|9793.86|9793.86|9793.86|9793.86|9793.73|9793.73|0
1646748650000|2022-03-08 14:10:50|9793.61|9793.61|9793.2|9793.2|9793.61|9793.61|9792.82|9792.82|0
1646748660000|2022-03-08 14:11:00|9790.58|9790.58|9790.58|9790.58|9790.58|9790.58|9790.58|9790.58|0
1646748670000|2022-03-08 14:11:10|9790.31|9790.31|9791.17|9791.17|9791.42|9791.42|9790.18|9790.18|0
1646748680000|2022-03-08 14:11:20|9791.35|9791.35|9794.85|9794.85|9794.85|9794.85|9791.35|9791.35|0
1646748690000|2022-03-08 14:11:30|9794.6|9794.6|9794.39|9794.39|9794.6|9794.6|9794.39|9794.39|0
1646748700000|2022-03-08 14:11:40|9795.25|9795.25|9796.83|9796.83|9796.83|9796.83|9795.25|9795.25|0
1646748710000|2022-03-08 14:11:50|9796.6|9796.6|9796.45|9796.45|9796.6|9796.6|9796.45|9796.45|0
1646748720000|2022-03-08 14:12:00|9796.55|9796.55|9796.64|9796.64|9796.64|9796.64|9796.55|9796.55|0
1646748730000|2022-03-08 14:12:10|9796.52|9796.52|9797.26|9797.26|9797.26|9797.26|9795.64|9795.64|0
1646748740000|2022-03-08 14:12:20|9797.72|9797.72|9796.84|9796.84|9797.72|9797.72|9796.84|9796.84|0
1646748750000|2022-03-08 14:12:30|9797.28|9797.28|9798.41|9798.41|9798.41|9798.41|9797.28|9797.28|0
1646748760000|2022-03-08 14:12:40|9798.75|9798.75|9800.58|9800.58|9800.58|9800.58|9798.75|9798.75|0
1646748770000|2022-03-08 14:12:50|9800.51|9800.51|9809.27|9809.27|9809.27|9809.27|9800.51|9800.51|0
1646748780000|2022-03-08 14:13:00|9809.57|9809.57|9808.49|9808.49|9809.57|9809.57|9808.49|9808.49|0
1646748790000|2022-03-08 14:13:10|9808.35|9808.35|9808.35|9808.35|9808.35|9808.35|9808.35|9808.35|0
1646748800000|2022-03-08 14:13:20|9808.59|9808.59|9808.83|9808.83|9808.83|9808.83|9808.59|9808.59|0
1646748810000|2022-03-08 14:13:30|9809.52|9809.52|9805.71|9805.71|9809.71|9809.71|9805.71|9805.71|0
1646748820000|2022-03-08 14:13:40|9805.15|9805.15|9805.3|9805.3|9805.61|9805.61|9805.15|9805.15|0
1646748830000|2022-03-08 14:13:50|9806.09|9806.09|9806.09|9806.09|9806.09|9806.09|9806.09|9806.09|0
1646748840000|2022-03-08 14:14:00|9805.83|9805.83|9805.86|9805.86|9805.86|9805.86|9805.63|9805.63|0
1646748850000|2022-03-08 14:14:10|9806.22|9806.22|9806.95|9806.95|9807.35|9807.35|9806.22|9806.22|0
1646748860000|2022-03-08 14:14:20|9807.06|9807.06|9807.35|9807.35|9807.49|9807.49|9806.2|9806.2|0
1646748870000|2022-03-08 14:14:30|9807.42|9807.42|9807.42|9807.42|9807.42|9807.42|9807.42|9807.42|0
1646748890000|2022-03-08 14:14:50|9807.24|9807.24|9806.83|9806.83|9807.69|9807.69|9806.83|9806.83|0
1646748900000|2022-03-08 14:15:00|9807.26|9807.26|9807.18|9807.18|9807.26|9807.26|9807.18|9807.18|0
1646748910000|2022-03-08 14:15:10|9806.74|9806.74|9806.43|9806.43|9806.74|9806.74|9806.43|9806.43|0
1646748920000|2022-03-08 14:15:20|9806.29|9806.29|9804.96|9804.96|9806.29|9806.29|9804.96|9804.96|0
1646748930000|2022-03-08 14:15:30|9804.73|9804.73|9803.21|9803.21|9804.73|9804.73|9803.21|9803.21|0
1646748940000|2022-03-08 14:15:40|9803.39|9803.39|9803.9|9803.9|9803.9|9803.9|9803.39|9803.39|0
1646748950000|2022-03-08 14:15:50|9803.02|9803.02|9803.19|9803.19|9803.19|9803.19|9803.02|9803.02|0
1646748960000|2022-03-08 14:16:00|9803.82|9803.82|9804.26|9804.26|9804.28|9804.28|9803.82|9803.82|0
1646748970000|2022-03-08 14:16:10|9804.62|9804.62|9804.62|9804.62|9804.62|9804.62|9804.62|9804.62|0
1646748980000|2022-03-08 14:16:20|9804.85|9804.85|9804.85|9804.85|9804.85|9804.85|9804.85|9804.85|0
1646748990000|2022-03-08 14:16:30|9805.28|9805.28|9803.63|9803.63|9805.28|9805.28|9803.63|9803.63|0
1646749000000|2022-03-08 14:16:40|9803.73|9803.73|9803.73|9803.73|9803.73|9803.73|9803.73|9803.73|0
1646749010000|2022-03-08 14:16:50|9803.82|9803.82|9803.82|9803.82|9803.82|9803.82|9803.82|9803.82|0
1646749020000|2022-03-08 14:17:00|9803.92|9803.92|9804.05|9804.05|9804.05|9804.05|9803.92|9803.92|0
1646749030000|2022-03-08 14:17:10|9804.33|9804.33|9805.9|9805.9|9805.9|9805.9|9804.33|9804.33|0
1646749040000|2022-03-08 14:17:20|9805.57|9805.57|9805.57|9805.57|9805.57|9805.57|9805.57|9805.57|0
1646749050000|2022-03-08 14:17:30|9805.34|9805.34|9805.09|9805.09|9805.34|9805.34|9805.09|9805.09|0
1646749060000|2022-03-08 14:17:40|9804.96|9804.96|9799.64|9799.64|9804.96|9804.96|9799.64|9799.64|0
1646749070000|2022-03-08 14:17:50|9800.33|9800.33|9799.53|9799.53|9801.21|9801.21|9798.98|9798.98|0
1646749080000|2022-03-08 14:18:00|9799.73|9799.73|9799.18|9799.18|9799.73|9799.73|9799.07|9799.07|0
1646749090000|2022-03-08 14:18:10|9798.87|9798.87|9797.17|9797.17|9798.87|9798.87|9797.04|9797.04|0
1646749100000|2022-03-08 14:18:20|9798.03|9798.03|9797.49|9797.49|9798.03|9798.03|9797.47|9797.47|0
1646749110000|2022-03-08 14:18:30|9797.63|9797.63|9797.99|9797.99|9797.99|9797.99|9797.54|9797.54|0
1646749120000|2022-03-08 14:18:40|9798.16|9798.16|9798.16|9798.16|9798.16|9798.16|9798.16|9798.16|0
1646749130000|2022-03-08 14:18:50|9798.06|9798.06|9796.56|9796.56|9798.06|9798.06|9796.56|9796.56|0
1646749140000|2022-03-08 14:19:00|9796.82|9796.82|9795.59|9795.59|9796.82|9796.82|9795.59|9795.59|0
1646749150000|2022-03-08 14:19:10|9796.45|9796.45|9796.45|9796.45|9796.45|9796.45|9796.45|9796.45|0
1646749160000|2022-03-08 14:19:20|9794.69|9794.69|9793.33|9793.33|9794.69|9794.69|9793.08|9793.08|0
1646749180000|2022-03-08 14:19:40|9794.02|9794.02|9796.29|9796.29|9796.43|9796.43|9794.02|9794.02|0
1646749190000|2022-03-08 14:19:50|9796.53|9796.53|9796.71|9796.71|9796.71|9796.71|9796.53|9796.53|0
1646749200000|2022-03-08 14:20:00|9796.84|9796.84|9797.07|9797.07|9797.07|9797.07|9796.7|9796.7|0
1646749210000|2022-03-08 14:20:10|9797.26|9797.26|9797.32|9797.32|9797.44|9797.44|9797.26|9797.26|0
1646749220000|2022-03-08 14:20:20|9797.5|9797.5|9799.16|9799.16|9799.16|9799.16|9797.5|9797.5|0
1646749230000|2022-03-08 14:20:30|9799.62|9799.62|9799.78|9799.78|9799.78|9799.78|9799.44|9799.44|0
1646749240000|2022-03-08 14:20:40|9799.89|9799.89|9800.78|9800.78|9800.89|9800.89|9799.89|9799.89|0
1646749250000|2022-03-08 14:20:50|9801.28|9801.28|9801.28|9801.28|9801.28|9801.28|9801.28|9801.28|0
1646749260000|2022-03-08 14:21:00|9802.51|9802.51|9800.93|9800.93|9802.51|9802.51|9800.93|9800.93|0
1646749270000|2022-03-08 14:21:10|9801.72|9801.72|9801.72|9801.72|9801.72|9801.72|9801.72|9801.72|0
1646749290000|2022-03-08 14:21:30|9801.8|9801.8|9802.67|9802.67|9802.67|9802.67|9801.8|9801.8|0
1646749300000|2022-03-08 14:21:40|9802.54|9802.54|9802.82|9802.82|9802.82|9802.82|9802.54|9802.54|0
1646749310000|2022-03-08 14:21:50|9803.68|9803.68|9803.68|9803.68|9803.68|9803.68|9803.68|9803.68|0
1646749320000|2022-03-08 14:22:00|9804.54|9804.54|9804.54|9804.54|9804.54|9804.54|9804.54|9804.54|0
1646749330000|2022-03-08 14:22:10|9805.84|9805.84|9808.28|9808.28|9808.28|9808.28|9805.7|9805.7|0
1646749340000|2022-03-08 14:22:20|9808.51|9808.51|9805.95|9805.95|9808.67|9808.67|9805.95|9805.95|0
1646749350000|2022-03-08 14:22:30|9806.03|9806.03|9806.03|9806.03|9806.03|9806.03|9806.03|9806.03|0
1646749360000|2022-03-08 14:22:40|9805.95|9805.95|9805.18|9805.18|9805.95|9805.95|9803.93|9803.93|0
1646749370000|2022-03-08 14:22:50|9805.97|9805.97|9802.36|9802.36|9805.97|9805.97|9802.36|9802.36|0
1646749380000|2022-03-08 14:23:00|9801.07|9801.07|9801.05|9801.05|9801.5|9801.5|9801.05|9801.05|0
1646749390000|2022-03-08 14:23:10|9800.67|9800.67|9801.5|9801.5|9801.5|9801.5|9800.67|9800.67|0
1646749410000|2022-03-08 14:23:30|9803.26|9803.26|9805.61|9805.61|9805.61|9805.61|9803.26|9803.26|0
1646749420000|2022-03-08 14:23:40|9806.22|9806.22|9806.65|9806.65|9806.71|9806.71|9806.06|9806.06|0
1646749430000|2022-03-08 14:23:50|9806.78|9806.78|9806.78|9806.78|9806.78|9806.78|9806.78|9806.78|0
1646749450000|2022-03-08 14:24:10|9806.6|9806.6|9804.27|9804.27|9806.6|9806.6|9804.27|9804.27|0
1646749470000|2022-03-08 14:24:30|9804.34|9804.34|9804.08|9804.08|9804.34|9804.34|9804.08|9804.08|0
1646749480000|2022-03-08 14:24:40|9804.64|9804.64|9804.64|9804.64|9804.64|9804.64|9804.64|9804.64|0
1646749490000|2022-03-08 14:24:50|9804.29|9804.29|9805.08|9805.08|9805.08|9805.08|9804.29|9804.29|0
1646749500000|2022-03-08 14:25:00|9803.5|9803.5|9800.73|9800.73|9803.5|9803.5|9800.73|9800.73|0
1646749510000|2022-03-08 14:25:10|9801.3|9801.3|9801.16|9801.16|9801.3|9801.3|9801.16|9801.16|0
1646749520000|2022-03-08 14:25:20|9800.7|9800.7|9800.57|9800.57|9800.7|9800.7|9800.57|9800.57|0
1646749530000|2022-03-08 14:25:30|9797.98|9797.98|9797.61|9797.61|9797.98|9797.98|9797.61|9797.61|0
1646749540000|2022-03-08 14:25:40|9797.87|9797.87|9797.87|9797.87|9797.87|9797.87|9797.87|9797.87|0
1646749560000|2022-03-08 14:26:00|9797.56|9797.56|9797.56|9797.56|9797.56|9797.56|9797.56|9797.56|0
1646749570000|2022-03-08 14:26:10|9798.01|9798.01|9798.01|9798.01|9798.01|9798.01|9798.01|9798.01|0
1646749580000|2022-03-08 14:26:20|9798.24|9798.24|9798.24|9798.24|9798.24|9798.24|9798.24|9798.24|0
1646749590000|2022-03-08 14:26:30|9798.68|9798.68|9798.68|9798.68|9798.68|9798.68|9798.68|9798.68|0
1646749600000|2022-03-08 14:26:40|9797.8|9797.8|9797.8|9797.8|9797.8|9797.8|9797.8|9797.8|0
1646749610000|2022-03-08 14:26:50|9798.16|9798.16|9798.16|9798.16|9798.16|9798.16|9798.16|9798.16|0
1646749620000|2022-03-08 14:27:00|9799.18|9799.18|9801.02|9801.02|9801.27|9801.27|9799.18|9799.18|0
1646749630000|2022-03-08 14:27:10|9800.75|9800.75|9799.74|9799.74|9801.25|9801.25|9799.6|9799.6|0
1646749640000|2022-03-08 14:27:20|9799.47|9799.47|9799.33|9799.33|9799.47|9799.47|9799.33|9799.33|0
1646749650000|2022-03-08 14:27:30|9799.02|9799.02|9799.18|9799.18|9799.36|9799.36|9799.02|9799.02|0
1646749660000|2022-03-08 14:27:40|9798.38|9798.38|9797.85|9797.85|9798.44|9798.44|9797.5|9797.5|0
1646749670000|2022-03-08 14:27:50|9798.74|9798.74|9795.89|9795.89|9798.74|9798.74|9795.71|9795.71|0
1646749680000|2022-03-08 14:28:00|9796.76|9796.76|9795.68|9795.68|9796.76|9796.76|9795.68|9795.68|0
1646749690000|2022-03-08 14:28:10|9795.41|9795.41|9795.3|9795.3|9795.55|9795.55|9795.3|9795.3|0
1646749700000|2022-03-08 14:28:20|9795.14|9795.14|9794.88|9794.88|9795.14|9795.14|9794.88|9794.88|0
1646749710000|2022-03-08 14:28:30|9794.76|9794.76|9793.34|9793.34|9794.76|9794.76|9793.34|9793.34|0
1646749720000|2022-03-08 14:28:40|9793.77|9793.77|9793.77|9793.77|9793.77|9793.77|9793.77|9793.77|0
1646749730000|2022-03-08 14:28:50|9792.98|9792.98|9792.98|9792.98|9792.98|9792.98|9792.98|9792.98|0
1646749740000|2022-03-08 14:29:00|9793.77|9793.77|9793.96|9793.96|9793.96|9793.96|9793.77|9793.77|0
1646749750000|2022-03-08 14:29:10|9794.46|9794.46|9794.32|9794.32|9794.46|9794.46|9794.32|9794.32|0
1646749760000|2022-03-08 14:29:20|9794.17|9794.17|9794.17|9794.17|9794.17|9794.17|9794.17|9794.17|0
1646749770000|2022-03-08 14:29:30|9794.63|9794.63|9794.99|9794.99|9794.99|9794.99|9794.63|9794.63|0
1646749780000|2022-03-08 14:29:40|9795.11|9795.11|9795.29|9795.29|9795.29|9795.29|9795.11|9795.11|0
1646749790000|2022-03-08 14:29:50|9795.44|9795.44|9793.52|9793.52|9795.44|9795.44|9793.31|9793.31|0
1646749800000|2022-03-08 14:30:00|9793.38|9793.38|9788.71|9788.71|9793.38|9793.38|9788.28|9788.28|0
1646749810000|2022-03-08 14:30:10|9788.21|9788.21|9786.4|9786.4|9788.21|9788.21|9786.22|9786.22|0
1646749820000|2022-03-08 14:30:20|9786.65|9786.65|9794.22|9794.22|9794.22|9794.22|9786.65|9786.65|0
1646749830000|2022-03-08 14:30:30|9794.61|9794.61|9798.76|9798.76|9798.76|9798.76|9794.61|9794.61|0
1646749840000|2022-03-08 14:30:40|9797.18|9797.18|9794.11|9794.11|9797.18|9797.18|9794.11|9794.11|0
1646749850000|2022-03-08 14:30:50|9793.88|9793.88|9793.52|9793.52|9793.88|9793.88|9793.52|9793.52|0
1646749860000|2022-03-08 14:31:00|9793.18|9793.18|9789.72|9789.72|9793.29|9793.29|9789.72|9789.72|0
1646749870000|2022-03-08 14:31:10|9789.49|9789.49|9779.44|9779.44|9789.49|9789.49|9779.44|9779.44|0
1646749880000|2022-03-08 14:31:20|9779.14|9779.14|9778.42|9778.42|9779.76|9779.76|9778.42|9778.42|0
1646749890000|2022-03-08 14:31:30|9778.49|9778.49|9778.07|9778.07|9778.62|9778.62|9778.07|9778.07|0
1646749900000|2022-03-08 14:31:40|9777.64|9777.64|9776.2|9776.2|9777.64|9777.64|9776.2|9776.2|0
1646749910000|2022-03-08 14:31:50|9776.02|9776.02|9776.89|9776.89|9776.89|9776.89|9775.58|9775.58|0
1646749920000|2022-03-08 14:32:00|9777.05|9777.05|9775.2|9775.2|9777.05|9777.05|9775.2|9775.2|0
1646749930000|2022-03-08 14:32:10|9775.57|9775.57|9774.68|9774.68|9775.68|9775.68|9774.11|9774.11|0
1646749940000|2022-03-08 14:32:20|9775.3|9775.3|9776.9|9776.9|9776.9|9776.9|9775.3|9775.3|0
1646749950000|2022-03-08 14:32:30|9777.13|9777.13|9776.74|9776.74|9777.13|9777.13|9776.74|9776.74|0
1646749960000|2022-03-08 14:32:40|9777.18|9777.18|9776.31|9776.31|9777.18|9777.18|9776.31|9776.31|0
1646749970000|2022-03-08 14:32:50|9777.1|9777.1|9772.32|9772.32|9777.1|9777.1|9772.31|9772.31|0
1646749980000|2022-03-08 14:33:00|9771.88|9771.88|9770.02|9770.02|9772.12|9772.12|9769.84|9769.84|0
1646749990000|2022-03-08 14:33:10|9770.23|9770.23|9768.11|9768.11|9770.23|9770.23|9768|9768|0
1646750000000|2022-03-08 14:33:20|9768.22|9768.22|9768.15|9768.15|9768.22|9768.22|9767.17|9767.17|0
1646750010000|2022-03-08 14:33:30|9767.72|9767.72|9767.54|9767.54|9768.27|9768.27|9767.46|9767.46|0
1646750020000|2022-03-08 14:33:40|9767.76|9767.76|9768.16|9768.16|9768.76|9768.76|9767.6|9767.6|0
1646750030000|2022-03-08 14:33:50|9767.29|9767.29|9765.56|9765.56|9767.29|9767.29|9765.56|9765.56|0
1646750040000|2022-03-08 14:34:00|9766|9766|9766.54|9766.54|9766.54|9766.54|9766|9766|0
1646750050000|2022-03-08 14:34:10|9767|9767|9766.31|9766.31|9767|9767|9766.31|9766.31|0
1646750060000|2022-03-08 14:34:20|9766.19|9766.19|9761.34|9761.34|9766.19|9766.19|9761.34|9761.34|0
1646750070000|2022-03-08 14:34:30|9761.09|9761.09|9755.47|9755.47|9761.09|9761.09|9755.28|9755.28|0
1646750080000|2022-03-08 14:34:40|9755.64|9755.64|9760.82|9760.82|9760.82|9760.82|9755.64|9755.64|0
1646750090000|2022-03-08 14:34:50|9760.03|9760.03|9758.87|9758.87|9760.03|9760.03|9758.59|9758.59|0
1646750100000|2022-03-08 14:35:00|9759.33|9759.33|9762.41|9762.41|9764.94|9764.94|9759.33|9759.33|0
1646750110000|2022-03-08 14:35:10|9762.68|9762.68|9763.32|9763.32|9763.32|9763.32|9762.68|9762.68|0
1646750120000|2022-03-08 14:35:20|9763.19|9763.19|9769.86|9769.86|9769.9|9769.9|9761.53|9761.53|0
1646750130000|2022-03-08 14:35:30|9772.51|9772.51|9776.58|9776.58|9776.58|9776.58|9772.51|9772.51|0
1646750140000|2022-03-08 14:35:40|9777.05|9777.05|9782.23|9782.23|9782.83|9782.83|9777.05|9777.05|0
1646750150000|2022-03-08 14:35:50|9783.81|9783.81|9793.39|9793.39|9793.39|9793.39|9783.66|9783.66|0
1646750160000|2022-03-08 14:36:00|9794.13|9794.13|9796.49|9796.49|9798.7|9798.7|9794.13|9794.13|0
1646750170000|2022-03-08 14:36:10|9797.28|9797.28|9793|9793|9797.72|9797.72|9793|9793|0
1646750180000|2022-03-08 14:36:20|9793.11|9793.11|9793.87|9793.87|9793.87|9793.87|9793.11|9793.11|0
1646750190000|2022-03-08 14:36:30|9793.72|9793.72|9790.37|9790.37|9794.2|9794.2|9790.23|9790.23|0
1646750200000|2022-03-08 14:36:40|9790.14|9790.14|9780.72|9780.72|9790.14|9790.14|9780.72|9780.72|0
1646750210000|2022-03-08 14:36:50|9780.26|9780.26|9774.21|9774.21|9780.26|9780.26|9774.21|9774.21|0
1646750220000|2022-03-08 14:37:00|9772.01|9772.01|9771.99|9771.99|9773.08|9773.08|9771.57|9771.57|0
1646750230000|2022-03-08 14:37:10|9772.27|9772.27|9768.42|9768.42|9772.86|9772.86|9768.42|9768.42|0
1646750240000|2022-03-08 14:37:20|9768.86|9768.86|9769.45|9769.45|9769.45|9769.45|9768.86|9768.86|0
1646750250000|2022-03-08 14:37:30|9769.02|9769.02|9769.71|9769.71|9769.71|9769.71|9768.74|9768.74|0
1646750260000|2022-03-08 14:37:40|9769.48|9769.48|9766.25|9766.25|9769.48|9769.48|9766.25|9766.25|0
1646750270000|2022-03-08 14:37:50|9766.12|9766.12|9764.63|9764.63|9766.12|9766.12|9764.22|9764.22|0
1646750280000|2022-03-08 14:38:00|9764.2|9764.2|9765.01|9765.01|9765.91|9765.91|9762|9762|0
1646750290000|2022-03-08 14:38:10|9764.6|9764.6|9764.33|9764.33|9764.6|9764.6|9764.33|9764.33|0
1646750300000|2022-03-08 14:38:20|9764.25|9764.25|9763.19|9763.19|9764.25|9764.25|9763.19|9763.19|0
1646750310000|2022-03-08 14:38:30|9763.56|9763.56|9763.07|9763.07|9763.69|9763.69|9762.69|9762.69|0
1646750320000|2022-03-08 14:38:40|9761.49|9761.49|9759.99|9759.99|9761.65|9761.65|9759.99|9759.99|0
1646750330000|2022-03-08 14:38:50|9759.76|9759.76|9758.35|9758.35|9759.76|9759.76|9757.95|9757.95|0
1646750340000|2022-03-08 14:39:00|9758.5|9758.5|9759.84|9759.84|9759.84|9759.84|9758.18|9758.18|0
1646750350000|2022-03-08 14:39:10|9760.12|9760.12|9760.05|9760.05|9760.25|9760.25|9760.05|9760.05|0
1646750360000|2022-03-08 14:39:20|9760.18|9760.18|9757.82|9757.82|9760.18|9760.18|9757.82|9757.82|0
1646750370000|2022-03-08 14:39:30|9758.03|9758.03|9755.3|9755.3|9758.03|9758.03|9755.11|9755.11|0
1646750380000|2022-03-08 14:39:40|9755.48|9755.48|9752.5|9752.5|9755.71|9755.71|9752.5|9752.5|0
1646750390000|2022-03-08 14:39:50|9752.27|9752.27|9744.19|9744.19|9752.27|9752.27|9744.19|9744.19|0
1646750400000|2022-03-08 14:40:00|9743.73|9743.73|9743.98|9743.98|9743.98|9743.98|9741.41|9741.41|0
1646750410000|2022-03-08 14:40:10|9743.73|9743.73|9744.77|9744.77|9745.31|9745.31|9743.73|9743.73|0
1646750420000|2022-03-08 14:40:20|9745.27|9745.27|9740.76|9740.76|9745.53|9745.53|9740.76|9740.76|0
1646750430000|2022-03-08 14:40:30|9740.21|9740.21|9737.92|9737.92|9740.21|9740.21|9737.83|9737.83|0
1646750440000|2022-03-08 14:40:40|9737.41|9737.41|9736.59|9736.59|9737.41|9737.41|9736.59|9736.59|0
1646750450000|2022-03-08 14:40:50|9736.46|9736.46|9738.2|9738.2|9738.2|9738.2|9736.46|9736.46|0
1646750460000|2022-03-08 14:41:00|9738.12|9738.12|9744.9|9744.9|9744.9|9744.9|9738.12|9738.12|0
1646750470000|2022-03-08 14:41:10|9745.1|9745.1|9748.52|9748.52|9748.52|9748.52|9744.43|9744.43|0
1646750480000|2022-03-08 14:41:20|9748.67|9748.67|9748.9|9748.9|9749.18|9749.18|9748.67|9748.67|0
1646750490000|2022-03-08 14:41:30|9748.03|9748.03|9746.36|9746.36|9748.03|9748.03|9745.7|9745.7|0
1646750500000|2022-03-08 14:41:40|9746.18|9746.18|9746.18|9746.18|9746.18|9746.18|9746.18|9746.18|0
1646750510000|2022-03-08 14:41:50|9746|9746|9738.92|9738.92|9746|9746|9738.92|9738.92|0
1646750520000|2022-03-08 14:42:00|9739.11|9739.11|9741.73|9741.73|9742.79|9742.79|9739.11|9739.11|0
1646750530000|2022-03-08 14:42:10|9741.91|9741.91|9741.98|9741.98|9742.41|9742.41|9741.91|9741.91|0
1646750540000|2022-03-08 14:42:20|9742.1|9742.1|9742.64|9742.64|9742.64|9742.64|9741.13|9741.13|0
1646750550000|2022-03-08 14:42:30|9743.07|9743.07|9743.25|9743.25|9743.25|9743.25|9742.66|9742.66|0
1646750560000|2022-03-08 14:42:40|9743.07|9743.07|9742.23|9742.23|9743.07|9743.07|9742.23|9742.23|0
1646750570000|2022-03-08 14:42:50|9743.11|9743.11|9740.89|9740.89|9743.11|9743.11|9740.89|9740.89|0
1646750580000|2022-03-08 14:43:00|9742.47|9742.47|9750.72|9750.72|9750.72|9750.72|9742.47|9742.47|0
1646750590000|2022-03-08 14:43:10|9750.85|9750.85|9752.96|9752.96|9752.96|9752.96|9750.85|9750.85|0
1646750600000|2022-03-08 14:43:20|9753.18|9753.18|9756.87|9756.87|9756.87|9756.87|9753.18|9753.18|0
1646750610000|2022-03-08 14:43:30|9757.12|9757.12|9768.34|9768.34|9768.34|9768.34|9757.12|9757.12|0
1646750620000|2022-03-08 14:43:40|9768.78|9768.78|9772.55|9772.55|9772.55|9772.55|9768.78|9768.78|0
1646750630000|2022-03-08 14:43:50|9773.43|9773.43|9776.7|9776.7|9776.7|9776.7|9773.43|9773.43|0
1646750640000|2022-03-08 14:44:00|9777.06|9777.06|9778.84|9778.84|9778.95|9778.95|9776.47|9776.47|0
1646750650000|2022-03-08 14:44:10|9778.64|9778.64|9779.94|9779.94|9779.94|9779.94|9777.62|9777.62|0
1646750660000|2022-03-08 14:44:20|9779.15|9779.15|9776.25|9776.25|9779.15|9779.15|9775.71|9775.71|0
1646750670000|2022-03-08 14:44:30|9776.7|9776.7|9776.91|9776.91|9776.91|9776.91|9776.7|9776.7|0
1646750680000|2022-03-08 14:44:40|9777.7|9777.7|9777.17|9777.17|9777.91|9777.91|9777.17|9777.17|0
1646750690000|2022-03-08 14:44:50|9777.63|9777.63|9780.31|9780.31|9780.31|9780.31|9777.63|9777.63|0
1646750700000|2022-03-08 14:45:00|9780.45|9780.45|9777.31|9777.31|9780.45|9780.45|9777.31|9777.31|0
1646750710000|2022-03-08 14:45:10|9777|9777|9773.72|9773.72|9777|9777|9773.72|9773.72|0
1646750720000|2022-03-08 14:45:20|9773.59|9773.59|9769.44|9769.44|9773.59|9773.59|9769.44|9769.44|0
1646750730000|2022-03-08 14:45:30|9768.7|9768.7|9769.27|9769.27|9769.46|9769.46|9768.7|9768.7|0
1646750740000|2022-03-08 14:45:40|9769.43|9769.43|9775.47|9775.47|9775.47|9775.47|9769.43|9769.43|0
1646750750000|2022-03-08 14:45:50|9776.33|9776.33|9775.64|9775.64|9776.33|9776.33|9775.47|9775.47|0
1646750760000|2022-03-08 14:46:00|9775.76|9775.76|9775.9|9775.9|9775.9|9775.9|9775.53|9775.53|0
1646750770000|2022-03-08 14:46:10|9776.15|9776.15|9777.95|9777.95|9778.82|9778.82|9776.15|9776.15|0
1646750780000|2022-03-08 14:46:20|9778.12|9778.12|9778.2|9778.2|9778.36|9778.36|9778.12|9778.12|0
1646750790000|2022-03-08 14:46:30|9778.45|9778.45|9777.35|9777.35|9778.45|9778.45|9777.35|9777.35|0
1646750800000|2022-03-08 14:46:40|9776.91|9776.91|9775.74|9775.74|9776.91|9776.91|9775.74|9775.74|0
1646750810000|2022-03-08 14:46:50|9776.11|9776.11|9775.87|9775.87|9776.23|9776.23|9775.68|9775.68|0
1646750820000|2022-03-08 14:47:00|9775.69|9775.69|9772.84|9772.84|9776.13|9776.13|9771.1|9771.1|0
1646750830000|2022-03-08 14:47:10|9772.74|9772.74|9774.59|9774.59|9774.71|9774.71|9772.08|9772.08|0
1646750840000|2022-03-08 14:47:20|9775.03|9775.03|9775.03|9775.03|9775.03|9775.03|9775.03|9775.03|0
1646750850000|2022-03-08 14:47:30|9775.58|9775.58|9776.64|9776.64|9777.67|9777.67|9775.58|9775.58|0
1646750860000|2022-03-08 14:47:40|9775.85|9775.85|9774.97|9774.97|9776.22|9776.22|9774.97|9774.97|0
1646750870000|2022-03-08 14:47:50|9775.43|9775.43|9774.39|9774.39|9775.43|9775.43|9774.39|9774.39|0
1646750880000|2022-03-08 14:48:00|9774.28|9774.28|9776.77|9776.77|9776.77|9776.77|9774.28|9774.28|0
1646750890000|2022-03-08 14:48:10|9776.95|9776.95|9776.74|9776.74|9777.04|9777.04|9776.42|9776.42|0
1646750900000|2022-03-08 14:48:20|9775.87|9775.87|9779.91|9779.91|9780.34|9780.34|9775.87|9775.87|0
1646750910000|2022-03-08 14:48:30|9780.01|9780.01|9778.86|9778.86|9782.36|9782.36|9778.86|9778.86|0
1646750920000|2022-03-08 14:48:40|9778.45|9778.45|9780.56|9780.56|9781.07|9781.07|9778.45|9778.45|0
1646750930000|2022-03-08 14:48:50|9780.86|9780.86|9780.86|9780.86|9780.86|9780.86|9780.86|9780.86|0
1646750940000|2022-03-08 14:49:00|9781.09|9781.09|9779.11|9779.11|9781.09|9781.09|9778.78|9778.78|0
1646750950000|2022-03-08 14:49:10|9779.34|9779.34|9777.32|9777.32|9779.77|9779.77|9777.32|9777.32|0
1646750960000|2022-03-08 14:49:20|9777.17|9777.17|9772.34|9772.34|9777.17|9777.17|9772.34|9772.34|0
1646750970000|2022-03-08 14:49:30|9771.48|9771.48|9770.75|9770.75|9771.63|9771.63|9770.75|9770.75|0
1646750980000|2022-03-08 14:49:40|9770.86|9770.86|9762.84|9762.84|9770.86|9770.86|9762.84|9762.84|0
1646750990000|2022-03-08 14:49:50|9762.71|9762.71|9760.76|9760.76|9762.71|9762.71|9760.51|9760.51|0
1646751000000|2022-03-08 14:50:00|9760.59|9760.59|9759|9759|9760.59|9760.59|9759|9759|0
1646751010000|2022-03-08 14:50:10|9759.37|9759.37|9758.21|9758.21|9759.37|9759.37|9758.21|9758.21|0
1646751020000|2022-03-08 14:50:20|9755.84|9755.84|9755.61|9755.61|9755.85|9755.85|9753.26|9753.26|0
1646751030000|2022-03-08 14:50:30|9755.35|9755.35|9755.54|9755.54|9755.61|9755.61|9755.01|9755.01|0
1646751040000|2022-03-08 14:50:40|9754.47|9754.47|9752.34|9752.34|9754.5|9754.5|9752.34|9752.34|0
1646751050000|2022-03-08 14:50:50|9752.26|9752.26|9750.6|9750.6|9752.67|9752.67|9749.38|9749.38|0
1646751060000|2022-03-08 14:51:00|9751.03|9751.03|9756.82|9756.82|9756.82|9756.82|9750.78|9750.78|0
1646751070000|2022-03-08 14:51:10|9756.73|9756.73|9759.58|9759.58|9761.11|9761.11|9756.73|9756.73|0
1646751080000|2022-03-08 14:51:20|9759.67|9759.67|9756.27|9756.27|9759.67|9759.67|9756.27|9756.27|0
1646751090000|2022-03-08 14:51:30|9755.9|9755.9|9754|9754|9755.9|9755.9|9754|9754|0
1646751100000|2022-03-08 14:51:40|9753.21|9753.21|9753.42|9753.42|9753.42|9753.42|9753.21|9753.21|0
1646751110000|2022-03-08 14:51:50|9753.61|9753.61|9754.16|9754.16|9754.16|9754.16|9753.61|9753.61|0
1646751120000|2022-03-08 14:52:00|9753.66|9753.66|9757.52|9757.52|9757.52|9757.52|9753.66|9753.66|0
1646751130000|2022-03-08 14:52:10|9757.63|9757.63|9758.45|9758.45|9758.45|9758.45|9757.25|9757.25|0
1646751140000|2022-03-08 14:52:20|9758.7|9758.7|9761.22|9761.22|9761.48|9761.48|9758.7|9758.7|0
1646751150000|2022-03-08 14:52:30|9760.99|9760.99|9762.63|9762.63|9762.63|9762.63|9760.99|9760.99|0
1646751160000|2022-03-08 14:52:40|9762.85|9762.85|9757.92|9757.92|9762.85|9762.85|9757.92|9757.92|0
1646751170000|2022-03-08 14:52:50|9758.55|9758.55|9755.24|9755.24|9758.55|9758.55|9755.24|9755.24|0
1646751180000|2022-03-08 14:53:00|9754.45|9754.45|9753.96|9753.96|9754.45|9754.45|9753.96|9753.96|0
1646751190000|2022-03-08 14:53:10|9754.08|9754.08|9754.62|9754.62|9754.87|9754.87|9754.08|9754.08|0
1646751200000|2022-03-08 14:53:20|9754.39|9754.39|9755.37|9755.37|9755.37|9755.37|9754.39|9754.39|0
1646751210000|2022-03-08 14:53:30|9755.12|9755.12|9749.84|9749.84|9755.19|9755.19|9749.84|9749.84|0
1646751220000|2022-03-08 14:53:40|9749.65|9749.65|9746.96|9746.96|9750.02|9750.02|9746.96|9746.96|0
1646751230000|2022-03-08 14:53:50|9746.27|9746.27|9748.76|9748.76|9748.76|9748.76|9746.27|9746.27|0
1646751240000|2022-03-08 14:54:00|9747.9|9747.9|9748.04|9748.04|9748.04|9748.04|9747.63|9747.63|0
1646751250000|2022-03-08 14:54:10|9747.63|9747.63|9748.04|9748.04|9748.04|9748.04|9747.63|9747.63|0
1646751260000|2022-03-08 14:54:20|9747.89|9747.89|9747.89|9747.89|9747.89|9747.89|9747.89|9747.89|0
1646751270000|2022-03-08 14:54:30|9748.39|9748.39|9745.11|9745.11|9748.39|9748.39|9745.11|9745.11|0
1646751280000|2022-03-08 14:54:40|9744.85|9744.85|9745.27|9745.27|9745.27|9745.27|9744.85|9744.85|0
1646751290000|2022-03-08 14:54:50|9744.84|9744.84|9740.55|9740.55|9744.84|9744.84|9739.32|9739.32|0
1646751300000|2022-03-08 14:55:00|9742.09|9742.09|9747.29|9747.29|9747.29|9747.29|9742.09|9742.09|0
1646751310000|2022-03-08 14:55:10|9747.74|9747.74|9748|9748|9748|9748|9747.38|9747.38|0
1646751320000|2022-03-08 14:55:20|9748.54|9748.54|9746.63|9746.63|9748.54|9748.54|9746.49|9746.49|0
1646751330000|2022-03-08 14:55:30|9745.84|9745.84|9742.39|9742.39|9745.84|9745.84|9742.39|9742.39|0
1646751340000|2022-03-08 14:55:40|9742.19|9742.19|9740.63|9740.63|9742.46|9742.46|9740.49|9740.49|0
1646751350000|2022-03-08 14:55:50|9740.9|9740.9|9739.53|9739.53|9740.9|9740.9|9739.53|9739.53|0
1646751360000|2022-03-08 14:56:00|9739.51|9739.51|9739.58|9739.58|9739.77|9739.77|9738.69|9738.69|0
1646751370000|2022-03-08 14:56:10|9739.17|9739.17|9737.41|9737.41|9739.17|9739.17|9736.63|9736.63|0
1646751380000|2022-03-08 14:56:20|9738.2|9738.2|9735.67|9735.67|9738.32|9738.32|9735.67|9735.67|0
1646751390000|2022-03-08 14:56:30|9736.08|9736.08|9736.48|9736.48|9736.48|9736.48|9736.08|9736.08|0
1646751400000|2022-03-08 14:56:40|9735.88|9735.88|9736.3|9736.3|9736.5|9736.5|9735.74|9735.74|0
1646751410000|2022-03-08 14:56:50|9736.48|9736.48|9737.91|9737.91|9737.91|9737.91|9736.33|9736.33|0
1646751420000|2022-03-08 14:57:00|9738.35|9738.35|9739.8|9739.8|9741.13|9741.13|9738.35|9738.35|0
1646751430000|2022-03-08 14:57:10|9739.01|9739.01|9738.82|9738.82|9739.01|9739.01|9738.38|9738.38|0
1646751440000|2022-03-08 14:57:20|9738.56|9738.56|9739.14|9739.14|9739.14|9739.14|9738.19|9738.19|0
1646751450000|2022-03-08 14:57:30|9739.57|9739.57|9744.24|9744.24|9744.56|9744.56|9739.57|9739.57|0
1646751460000|2022-03-08 14:57:40|9744.48|9744.48|9745.63|9745.63|9745.73|9745.73|9743.69|9743.69|0
1646751470000|2022-03-08 14:57:50|9745.22|9745.22|9745.02|9745.02|9746.25|9746.25|9744.92|9744.92|0
1646751480000|2022-03-08 14:58:00|9744.95|9744.95|9748.24|9748.24|9748.24|9748.24|9744.95|9744.95|0
1646751490000|2022-03-08 14:58:10|9748.2|9748.2|9748.2|9748.2|9748.2|9748.2|9748.2|9748.2|0
1646751500000|2022-03-08 14:58:20|9748.06|9748.06|9744.95|9744.95|9748.34|9748.34|9744.95|9744.95|0
1646751510000|2022-03-08 14:58:30|9744.68|9744.68|9743.05|9743.05|9745.11|9745.11|9743.05|9743.05|0
1646751520000|2022-03-08 14:58:40|9743.84|9743.84|9740.57|9740.57|9743.84|9743.84|9740.57|9740.57|0
1646751530000|2022-03-08 14:58:50|9740.34|9740.34|9740.49|9740.49|9740.49|9740.49|9739.22|9739.22|0
1646751540000|2022-03-08 14:59:00|9740.08|9740.08|9741.23|9741.23|9741.59|9741.59|9739.83|9739.83|0
1646751550000|2022-03-08 14:59:10|9739.47|9739.47|9738.82|9738.82|9739.47|9739.47|9738.68|9738.68|0
1646751560000|2022-03-08 14:59:20|9739.02|9739.02|9738.79|9738.79|9739.02|9739.02|9738.58|9738.58|0
1646751570000|2022-03-08 14:59:30|9738.41|9738.41|9737.84|9737.84|9738.41|9738.41|9737.84|9737.84|0
1646751580000|2022-03-08 14:59:40|9737.72|9737.72|9735.62|9735.62|9738.42|9738.42|9735.55|9735.55|0
1646751590000|2022-03-08 14:59:50|9735.06|9735.06|9738.61|9738.61|9738.61|9738.61|9735.06|9735.06|0
1646751600000|2022-03-08 15:00:00|9738.75|9738.75|9733.69|9733.69|9738.9|9738.9|9733.69|9733.69|0
1646751610000|2022-03-08 15:00:10|9733.77|9733.77|9731.65|9731.65|9733.77|9733.77|9731.65|9731.65|0
1646751620000|2022-03-08 15:00:20|9731.58|9731.58|9727.95|9727.95|9731.58|9731.58|9727.95|9727.95|0
1646751630000|2022-03-08 15:00:30|9728.06|9728.06|9730.52|9730.52|9730.52|9730.52|9727.69|9727.69|0
1646751640000|2022-03-08 15:00:40|9730.87|9730.87|9729.26|9729.26|9730.95|9730.95|9729.13|9729.13|0
1646751650000|2022-03-08 15:00:50|9729.13|9729.13|9730.07|9730.07|9730.3|9730.3|9728.84|9728.84|0
1646751660000|2022-03-08 15:01:00|9729.92|9729.92|9729.46|9729.46|9730.71|9730.71|9729.46|9729.46|0
1646751670000|2022-03-08 15:01:10|9729.64|9729.64|9729.4|9729.4|9729.64|9729.64|9729.4|9729.4|0
1646751680000|2022-03-08 15:01:20|9729.23|9729.23|9729.18|9729.18|9729.23|9729.23|9729.05|9729.05|0
1646751690000|2022-03-08 15:01:30|9730.34|9730.34|9730.34|9730.34|9730.34|9730.34|9730.34|9730.34|0
1646751700000|2022-03-08 15:01:40|9730.2|9730.2|9729.66|9729.66|9730.2|9730.2|9728.83|9728.83|0
1646751710000|2022-03-08 15:01:50|9729.89|9729.89|9729.53|9729.53|9729.89|9729.89|9729.53|9729.53|0
1646751720000|2022-03-08 15:02:00|9729.33|9729.33|9728.47|9728.47|9729.33|9729.33|9727.68|9727.68|0
1646751730000|2022-03-08 15:02:10|9728.6|9728.6|9724.85|9724.85|9728.6|9728.6|9724.85|9724.85|0
1646751740000|2022-03-08 15:02:20|9722.48|9722.48|9718.32|9718.32|9722.48|9722.48|9718.32|9718.32|0
1646751750000|2022-03-08 15:02:30|9718.75|9718.75|9716.67|9716.67|9718.75|9718.75|9716.67|9716.67|0
1646751760000|2022-03-08 15:02:40|9715.88|9715.88|9713|9713|9715.88|9715.88|9712.63|9712.63|0
1646751770000|2022-03-08 15:02:50|9712.63|9712.63|9714.35|9714.35|9715.14|9715.14|9712.27|9712.27|0
1646751780000|2022-03-08 15:03:00|9714.16|9714.16|9714.39|9714.39|9714.63|9714.63|9714.16|9714.16|0
1646751790000|2022-03-08 15:03:10|9713.88|9713.88|9710.31|9710.31|9713.88|9713.88|9710.31|9710.31|0
1646751800000|2022-03-08 15:03:20|9710.08|9710.08|9711.24|9711.24|9711.24|9711.24|9709.29|9709.29|0
1646751810000|2022-03-08 15:03:30|9712.03|9712.03|9710.23|9710.23|9712.03|9712.03|9708.65|9708.65|0
1646751820000|2022-03-08 15:03:40|9709.77|9709.77|9711.45|9711.45|9711.81|9711.81|9709.77|9709.77|0
1646751830000|2022-03-08 15:03:50|9711.22|9711.22|9706.95|9706.95|9711.22|9711.22|9706.95|9706.95|0
1646751840000|2022-03-08 15:04:00|9707.74|9707.74|9705.61|9705.61|9708.09|9708.09|9705.61|9705.61|0
1646751850000|2022-03-08 15:04:10|9705.69|9705.69|9703.39|9703.39|9705.84|9705.84|9703.39|9703.39|0
1646751860000|2022-03-08 15:04:20|9703.16|9703.16|9702.33|9702.33|9703.16|9703.16|9700.35|9700.35|0
1646751870000|2022-03-08 15:04:30|9702.13|9702.13|9703.25|9703.25|9703.69|9703.69|9702.13|9702.13|0
1646751880000|2022-03-08 15:04:40|9702.5|9702.5|9702.98|9702.98|9703.08|9703.08|9702.12|9702.12|0
1646751890000|2022-03-08 15:04:50|9703.28|9703.28|9701.36|9701.36|9703.28|9703.28|9700.46|9700.46|0
1646751900000|2022-03-08 15:05:00|9700.95|9700.95|9700.39|9700.39|9701.28|9701.28|9700.39|9700.39|0
1646751910000|2022-03-08 15:05:10|9700.62|9700.62|9704.37|9704.37|9704.98|9704.98|9700.62|9700.62|0
1646751920000|2022-03-08 15:05:20|9704.14|9704.14|9703.9|9703.9|9704.32|9704.32|9703.9|9703.9|0
1646751930000|2022-03-08 15:05:30|9704.12|9704.12|9702.81|9702.81|9704.23|9704.23|9702.81|9702.81|0
1646751940000|2022-03-08 15:05:40|9702.97|9702.97|9703.36|9703.36|9703.59|9703.59|9702.97|9702.97|0
1646751950000|2022-03-08 15:05:50|9703.59|9703.59|9703.59|9703.59|9703.59|9703.59|9703.59|9703.59|0
1646751960000|2022-03-08 15:06:00|9703.34|9703.34|9703.34|9703.34|9703.34|9703.34|9703.34|9703.34|0
1646751970000|2022-03-08 15:06:10|9703.78|9703.78|9698.65|9698.65|9704.15|9704.15|9698.65|9698.65|0
1646751980000|2022-03-08 15:06:20|9699.02|9699.02|9695.05|9695.05|9699.02|9699.02|9695.05|9695.05|0
1646751990000|2022-03-08 15:06:30|9695.55|9695.55|9695.66|9695.66|9696.49|9696.49|9695.48|9695.48|0
1646752000000|2022-03-08 15:06:40|9695.89|9695.89|9698.01|9698.01|9698.39|9698.39|9694.82|9694.82|0
1646752010000|2022-03-08 15:06:50|9698.37|9698.37|9697.94|9697.94|9698.37|9698.37|9697.94|9697.94|0
1646752020000|2022-03-08 15:07:00|9697.48|9697.48|9690.12|9690.12|9697.94|9697.94|9689.33|9689.33|0
1646752030000|2022-03-08 15:07:10|9689.81|9689.81|9689.1|9689.1|9689.81|9689.81|9689.1|9689.1|0
1646752040000|2022-03-08 15:07:20|9689.64|9689.64|9682.87|9682.87|9689.64|9689.64|9682.74|9682.74|0
1646752050000|2022-03-08 15:07:30|9683.75|9683.75|9683.12|9683.12|9683.75|9683.75|9683.12|9683.12|0
1646752060000|2022-03-08 15:07:40|9682.69|9682.69|9684.97|9684.97|9685.06|9685.06|9682.69|9682.69|0
1646752070000|2022-03-08 15:07:50|9685.83|9685.83|9686.12|9686.12|9686.31|9686.31|9685.64|9685.64|0
1646752080000|2022-03-08 15:08:00|9685.89|9685.89|9685.48|9685.48|9685.89|9685.89|9685.35|9685.35|0
1646752090000|2022-03-08 15:08:10|9684.59|9684.59|9682.58|9682.58|9684.59|9684.59|9680.88|9680.88|0
1646752100000|2022-03-08 15:08:20|9683.1|9683.1|9684.96|9684.96|9685.16|9685.16|9682.96|9682.96|0
1646752110000|2022-03-08 15:08:30|9685.49|9685.49|9684.26|9684.26|9685.74|9685.74|9684.26|9684.26|0
1646752120000|2022-03-08 15:08:40|9682.68|9682.68|9683.15|9683.15|9683.15|9683.15|9682.5|9682.5|0
1646752130000|2022-03-08 15:08:50|9684.44|9684.44|9684.34|9684.34|9684.44|9684.44|9684.34|9684.34|0
1646752140000|2022-03-08 15:09:00|9684.52|9684.52|9684.97|9684.97|9685.15|9685.15|9683.77|9683.77|0
1646752150000|2022-03-08 15:09:10|9685.08|9685.08|9682.8|9682.8|9685.08|9685.08|9682.5|9682.5|0
1646752160000|2022-03-08 15:09:20|9683.52|9683.52|9689.16|9689.16|9689.16|9689.16|9682.91|9682.91|0
1646752170000|2022-03-08 15:09:30|9688.88|9688.88|9686.81|9686.81|9688.88|9688.88|9686.81|9686.81|0
1646752180000|2022-03-08 15:09:40|9687|9687|9683.22|9683.22|9687|9687|9682.34|9682.34|0
1646752190000|2022-03-08 15:09:50|9683.47|9683.47|9681.24|9681.24|9683.6|9683.6|9681.24|9681.24|0
1646752200000|2022-03-08 15:10:00|9680.35|9680.35|9681.33|9681.33|9681.33|9681.33|9680.15|9680.15|0
1646752210000|2022-03-08 15:10:10|9681.68|9681.68|9682.08|9682.08|9682.23|9682.23|9681.68|9681.68|0
1646752220000|2022-03-08 15:10:20|9681.65|9681.65|9681.65|9681.65|9682.62|9682.62|9681.65|9681.65|0
1646752230000|2022-03-08 15:10:30|9681.94|9681.94|9674.7|9674.7|9681.94|9681.94|9674.7|9674.7|0
1646752240000|2022-03-08 15:10:40|9674.77|9674.77|9681.35|9681.35|9681.47|9681.47|9674.77|9674.77|0
1646752250000|2022-03-08 15:10:50|9681.22|9681.22|9681.72|9681.72|9681.72|9681.72|9680.79|9680.79|0
1646752260000|2022-03-08 15:11:00|9681.9|9681.9|9682.29|9682.29|9682.29|9682.29|9681.77|9681.77|0
1646752270000|2022-03-08 15:11:10|9681.79|9681.79|9681.78|9681.78|9682.03|9682.03|9681.78|9681.78|0
1646752280000|2022-03-08 15:11:20|9681.64|9681.64|9680.61|9680.61|9682.3|9682.3|9680.61|9680.61|0
1646752290000|2022-03-08 15:11:30|9680.7|9680.7|9679.15|9679.15|9680.7|9680.7|9679.15|9679.15|0
1646752300000|2022-03-08 15:11:40|9679.58|9679.58|9684.56|9684.56|9684.56|9684.56|9679.58|9679.58|0
1646752310000|2022-03-08 15:11:50|9685.03|9685.03|9690.56|9690.56|9690.56|9690.56|9685.03|9685.03|0
1646752320000|2022-03-08 15:12:00|9690.13|9690.13|9690.58|9690.58|9690.58|9690.58|9690.13|9690.13|0
1646752330000|2022-03-08 15:12:10|9691.01|9691.01|9693.91|9693.91|9696.02|9696.02|9691.01|9691.01|0
1646752340000|2022-03-08 15:12:20|9693.12|9693.12|9696.13|9696.13|9696.13|9696.13|9692.66|9692.66|0
1646752350000|2022-03-08 15:12:30|9695.63|9695.63|9695.63|9695.63|9695.63|9695.63|9695.5|9695.5|0
1646752360000|2022-03-08 15:12:40|9696.09|9696.09|9696.18|9696.18|9696.18|9696.18|9695.81|9695.81|0
1646752370000|2022-03-08 15:12:50|9696.62|9696.62|9695.83|9695.83|9696.62|9696.62|9695.83|9695.83|0
1646752380000|2022-03-08 15:13:00|9695.28|9695.28|9689.64|9689.64|9695.28|9695.28|9689.45|9689.45|0
1646752390000|2022-03-08 15:13:10|9689.39|9689.39|9689.37|9689.37|9689.46|9689.46|9689.14|9689.14|0
1646752400000|2022-03-08 15:13:20|9689.15|9689.15|9690.06|9690.06|9690.06|9690.06|9689.15|9689.15|0
1646752410000|2022-03-08 15:13:30|9690.75|9690.75|9696.72|9696.72|9696.72|9696.72|9690.75|9690.75|0
1646752420000|2022-03-08 15:13:40|9696.56|9696.56|9695.42|9695.42|9696.56|9696.56|9695.42|9695.42|0
1646752430000|2022-03-08 15:13:50|9694.54|9694.54|9694.2|9694.2|9694.54|9694.54|9694.2|9694.2|0
1646752440000|2022-03-08 15:14:00|9694.39|9694.39|9690.07|9690.07|9694.39|9694.39|9689.91|9689.91|0
1646752450000|2022-03-08 15:14:10|9691.21|9691.21|9691.06|9691.06|9691.21|9691.21|9691.06|9691.06|0
1646752460000|2022-03-08 15:14:20|9690.91|9690.91|9691.42|9691.42|9691.52|9691.52|9690.91|9690.91|0
1646752470000|2022-03-08 15:14:30|9691.6|9691.6|9692.76|9692.76|9692.88|9692.88|9691.6|9691.6|0
1646752480000|2022-03-08 15:14:40|9691.97|9691.97|9691.7|9691.7|9691.97|9691.97|9691.2|9691.2|0
1646752490000|2022-03-08 15:14:50|9691.5|9691.5|9691.5|9691.5|9691.5|9691.5|9691.5|9691.5|0
1646752500000|2022-03-08 15:15:00|9692.05|9692.05|9694.05|9694.05|9694.05|9694.05|9692.05|9692.05|0
1646752510000|2022-03-08 15:15:10|9694.2|9694.2|9694.96|9694.96|9695.4|9695.4|9694.2|9694.2|0
1646752520000|2022-03-08 15:15:20|9695.32|9695.32|9698.04|9698.04|9698.15|9698.15|9694.91|9694.91|0
1646752530000|2022-03-08 15:15:30|9697.74|9697.74|9700.12|9700.12|9700.12|9700.12|9697.74|9697.74|0
1646752540000|2022-03-08 15:15:40|9700.23|9700.23|9705.02|9705.02|9705.02|9705.02|9700.23|9700.23|0
1646752550000|2022-03-08 15:15:50|9704.79|9704.79|9707.52|9707.52|9707.52|9707.52|9704.79|9704.79|0
1646752560000|2022-03-08 15:16:00|9708.07|9708.07|9709.99|9709.99|9709.99|9709.99|9708.07|9708.07|0
1646752570000|2022-03-08 15:16:10|9710.7|9710.7|9714.92|9714.92|9714.92|9714.92|9710.7|9710.7|0
1646752580000|2022-03-08 15:16:20|9714.46|9714.46|9714|9714|9714.46|9714.46|9713.58|9713.58|0
1646752590000|2022-03-08 15:16:30|9714.25|9714.25|9714.23|9714.23|9714.75|9714.75|9713.79|9713.79|0
1646752600000|2022-03-08 15:16:40|9714.06|9714.06|9711.33|9711.33|9714.23|9714.23|9711.33|9711.33|0
1646752610000|2022-03-08 15:16:50|9712.12|9712.12|9707.37|9707.37|9712.12|9712.12|9707.37|9707.37|0
1646752620000|2022-03-08 15:17:00|9707.14|9707.14|9706.79|9706.79|9707.14|9707.14|9706.58|9706.58|0
1646752630000|2022-03-08 15:17:10|9706.7|9706.7|9707.62|9707.62|9707.62|9707.62|9706.7|9706.7|0
1646752640000|2022-03-08 15:17:20|9708.37|9708.37|9708.76|9708.76|9708.76|9708.76|9708.37|9708.37|0
1646752650000|2022-03-08 15:17:30|9709.06|9709.06|9708.35|9708.35|9709.06|9709.06|9708.35|9708.35|0
1646752660000|2022-03-08 15:17:40|9708.43|9708.43|9709.43|9709.43|9709.43|9709.43|9708.32|9708.32|0
1646752670000|2022-03-08 15:17:50|9709.61|9709.61|9714.8|9714.8|9714.88|9714.88|9709.61|9709.61|0
1646752680000|2022-03-08 15:18:00|9714.65|9714.65|9706.68|9706.68|9716.77|9716.77|9705.64|9705.64|0
1646752690000|2022-03-08 15:18:10|9705.89|9705.89|9702.08|9702.08|9706.25|9706.25|9702.08|9702.08|0
1646752700000|2022-03-08 15:18:20|9701.65|9701.65|9697.96|9697.96|9701.65|9701.65|9697.19|9697.19|0
1646752710000|2022-03-08 15:18:30|9700.33|9700.33|9705.56|9705.56|9705.56|9705.56|9700.18|9700.18|0
1646752720000|2022-03-08 15:18:40|9705.41|9705.41|9704.8|9704.8|9705.96|9705.96|9704.8|9704.8|0
1646752730000|2022-03-08 15:18:50|9705.59|9705.59|9701.15|9701.15|9706.16|9706.16|9700.98|9700.98|0
1646752740000|2022-03-08 15:19:00|9700.67|9700.67|9701.46|9701.46|9701.46|9701.46|9700.56|9700.56|0
1646752750000|2022-03-08 15:19:10|9701.37|9701.37|9713|9713|9713|9713|9701.37|9701.37|0
1646752760000|2022-03-08 15:19:20|9711.42|9711.42|9708.5|9708.5|9711.42|9711.42|9708.03|9708.03|0
1646752770000|2022-03-08 15:19:30|9708.36|9708.36|9708.71|9708.71|9708.71|9708.71|9708.27|9708.27|0
1646752780000|2022-03-08 15:19:40|9708.59|9708.59|9708.23|9708.23|9708.68|9708.68|9707.11|9707.11|0
1646752790000|2022-03-08 15:19:50|9707.82|9707.82|9706.38|9706.38|9707.82|9707.82|9705.94|9705.94|0
1646752800000|2022-03-08 15:20:00|9706.92|9706.92|9707.6|9707.6|9707.6|9707.6|9706.92|9706.92|0
1646752810000|2022-03-08 15:20:10|9706.81|9706.81|9708.39|9708.39|9708.39|9708.39|9706.81|9706.81|0
1646752820000|2022-03-08 15:20:20|9708.53|9708.53|9707.71|9707.71|9708.87|9708.87|9707.48|9707.48|0
1646752830000|2022-03-08 15:20:30|9707.3|9707.3|9699.8|9699.8|9707.3|9707.3|9699.8|9699.8|0
1646752840000|2022-03-08 15:20:40|9699.01|9699.01|9690.99|9690.99|9699.01|9699.01|9690.99|9690.99|0
1646752850000|2022-03-08 15:20:50|9690.77|9690.77|9692.37|9692.37|9692.37|9692.37|9690.77|9690.77|0
1646752860000|2022-03-08 15:21:00|9692.46|9692.46|9691.32|9691.32|9693.08|9693.08|9689.24|9689.24|0
1646752870000|2022-03-08 15:21:10|9690.96|9690.96|9691.22|9691.22|9691.54|9691.54|9690.68|9690.68|0
1646752880000|2022-03-08 15:21:20|9690.32|9690.32|9684.89|9684.89|9690.32|9690.32|9684.51|9684.51|0
1646752890000|2022-03-08 15:21:30|9684.58|9684.58|9681.67|9681.67|9684.58|9684.58|9681.67|9681.67|0
1646752900000|2022-03-08 15:21:40|9681.24|9681.24|9680.57|9680.57|9681.24|9681.24|9680.37|9680.37|0
1646752910000|2022-03-08 15:21:50|9680.71|9680.71|9679.22|9679.22|9681.4|9681.4|9679.22|9679.22|0
1646752920000|2022-03-08 15:22:00|9679.37|9679.37|9682.99|9682.99|9683.4|9683.4|9679.06|9679.06|0
1646752930000|2022-03-08 15:22:10|9682.74|9682.74|9681.18|9681.18|9682.74|9682.74|9680.46|9680.46|0
1646752940000|2022-03-08 15:22:20|9680.31|9680.31|9678.42|9678.42|9680.31|9680.31|9677.34|9677.34|0
1646752950000|2022-03-08 15:22:30|9678.36|9678.36|9679.02|9679.02|9679.02|9679.02|9678.36|9678.36|0
1646752960000|2022-03-08 15:22:40|9678.89|9678.89|9679.48|9679.48|9679.61|9679.61|9678.89|9678.89|0
1646752970000|2022-03-08 15:22:50|9679.12|9679.12|9676.95|9676.95|9679.12|9679.12|9676.95|9676.95|0
1646752980000|2022-03-08 15:23:00|9676.73|9676.73|9677.14|9677.14|9677.5|9677.5|9676.73|9676.73|0
1646752990000|2022-03-08 15:23:10|9676.91|9676.91|9676.38|9676.38|9677.35|9677.35|9676.38|9676.38|0
1646753010000|2022-03-08 15:23:30|9676.82|9676.82|9687.16|9687.16|9687.16|9687.16|9676.82|9676.82|0
1646753020000|2022-03-08 15:23:40|9688.19|9688.19|9688.5|9688.5|9688.72|9688.72|9688.19|9688.19|0
1646753030000|2022-03-08 15:23:50|9688.7|9688.7|9687.39|9687.39|9688.89|9688.89|9686.06|9686.06|0
1646753040000|2022-03-08 15:24:00|9687.16|9687.16|9685.95|9685.95|9687.16|9687.16|9685.72|9685.72|0
1646753050000|2022-03-08 15:24:10|9685.64|9685.64|9678.75|9678.75|9685.64|9685.64|9678.75|9678.75|0
1646753060000|2022-03-08 15:24:20|9678.31|9678.31|9671.24|9671.24|9678.31|9678.31|9670.94|9670.94|0
1646753070000|2022-03-08 15:24:30|9670.88|9670.88|9666.34|9666.34|9670.88|9670.88|9664.76|9664.76|0
1646753080000|2022-03-08 15:24:40|9666.54|9666.54|9663.62|9663.62|9666.54|9666.54|9663.62|9663.62|0
1646753090000|2022-03-08 15:24:50|9663.53|9663.53|9657.16|9657.16|9663.53|9663.53|9657.16|9657.16|0
1646753100000|2022-03-08 15:25:00|9657.59|9657.59|9656.76|9656.76|9658.07|9658.07|9656.54|9656.54|0
1646753110000|2022-03-08 15:25:10|9656.33|9656.33|9656.9|9656.9|9657.02|9657.02|9656.33|9656.33|0
1646753120000|2022-03-08 15:25:20|9655.57|9655.57|9655.57|9655.57|9656.27|9656.27|9655.03|9655.03|0
1646753130000|2022-03-08 15:25:30|9656.43|9656.43|9657.03|9657.03|9657.31|9657.31|9656.43|9656.43|0
1646753140000|2022-03-08 15:25:40|9655.93|9655.93|9655.23|9655.23|9655.93|9655.93|9654.78|9654.78|0
1646753150000|2022-03-08 15:25:50|9655.04|9655.04|9654.92|9654.92|9655.04|9655.04|9654.92|9654.92|0
1646753160000|2022-03-08 15:26:00|9654.68|9654.68|9654.68|9654.68|9654.68|9654.68|9654.68|9654.68|0
1646753170000|2022-03-08 15:26:10|9654.94|9654.94|9654.2|9654.2|9654.94|9654.94|9653.41|9653.41|0
1646753180000|2022-03-08 15:26:20|9654.09|9654.09|9657.52|9657.52|9657.52|9657.52|9654.09|9654.09|0
1646753190000|2022-03-08 15:26:30|9657.77|9657.77|9666.54|9666.54|9666.54|9666.54|9657.77|9657.77|0
1646753200000|2022-03-08 15:26:40|9666.73|9666.73|9665.46|9665.46|9667.12|9667.12|9665.46|9665.46|0
1646753210000|2022-03-08 15:26:50|9664.67|9664.67|9663.07|9663.07|9664.67|9664.67|9662.3|9662.3|0
1646753220000|2022-03-08 15:27:00|9663.32|9663.32|9663.68|9663.68|9663.68|9663.68|9662.76|9662.76|0
1646753230000|2022-03-08 15:27:10|9663.87|9663.87|9674|9674|9674|9674|9663.7|9663.7|0
1646753240000|2022-03-08 15:27:20|9673.76|9673.76|9674.98|9674.98|9675.8|9675.8|9673.76|9673.76|0
1646753250000|2022-03-08 15:27:30|9675.1|9675.1|9672.23|9672.23|9675.1|9675.1|9672.09|9672.09|0
1646753260000|2022-03-08 15:27:40|9672.51|9672.51|9674.31|9674.31|9674.31|9674.31|9672.51|9672.51|0
1646753270000|2022-03-08 15:27:50|9673.38|9673.38|9672.79|9672.79|9673.57|9673.57|9672.79|9672.79|0
1646753280000|2022-03-08 15:28:00|9672.57|9672.57|9672.04|9672.04|9672.79|9672.79|9671.91|9671.91|0
1646753290000|2022-03-08 15:28:10|9672.16|9672.16|9672.51|9672.51|9672.52|9672.52|9671.85|9671.85|0
1646753300000|2022-03-08 15:28:20|9672.33|9672.33|9671.39|9671.39|9672.88|9672.88|9670.74|9670.74|0
1646753310000|2022-03-08 15:28:30|9670.65|9670.65|9670.98|9670.98|9671.08|9671.08|9670.65|9670.65|0
1646753320000|2022-03-08 15:28:40|9671.22|9671.22|9675.98|9675.98|9676.98|9676.98|9671.12|9671.12|0
1646753330000|2022-03-08 15:28:50|9675.55|9675.55|9676.52|9676.52|9676.76|9676.76|9674.92|9674.92|0
1646753340000|2022-03-08 15:29:00|9676.75|9676.75|9681.32|9681.32|9681.44|9681.44|9676.45|9676.45|0
1646753350000|2022-03-08 15:29:10|9680.39|9680.39|9680|9680|9681.8|9681.8|9680|9680|0
1646753360000|2022-03-08 15:29:20|9680.25|9680.25|9681.35|9681.35|9681.35|9681.35|9680.25|9680.25|0
1646753370000|2022-03-08 15:29:30|9681.74|9681.74|9679.81|9679.81|9681.74|9681.74|9679.81|9679.81|0
1646753380000|2022-03-08 15:29:40|9680.17|9680.17|9680.43|9680.43|9680.43|9680.43|9680.17|9680.17|0
1646753390000|2022-03-08 15:29:50|9681.06|9681.06|9681.68|9681.68|9682.21|9682.21|9679.99|9679.99|0
1646753400000|2022-03-08 15:30:00|9681.96|9681.96|9680.87|9680.87|9681.96|9681.96|9679.41|9679.41|0
1646753410000|2022-03-08 15:30:10|9681.66|9681.66|9686.34|9686.34|9686.34|9686.34|9681.66|9681.66|0
1646753420000|2022-03-08 15:30:20|9686.43|9686.43|9696.72|9696.72|9696.72|9696.72|9686.43|9686.43|0
1646753430000|2022-03-08 15:30:30|9695.93|9695.93|9692.89|9692.89|9695.93|9695.93|9692.89|9692.89|0
1646753440000|2022-03-08 15:30:40|9693.12|9693.12|9692.09|9692.09|9693.6|9693.6|9691.86|9691.86|0
1646753450000|2022-03-08 15:30:50|9691.3|9691.3|9689.67|9689.67|9691.3|9691.3|9689.52|9689.52|0
1646753460000|2022-03-08 15:31:00|9689.35|9689.35|9686.61|9686.61|9689.35|9689.35|9686.1|9686.1|0
1646753470000|2022-03-08 15:31:10|9685.91|9685.91|9682.82|9682.82|9685.91|9685.91|9682.82|9682.82|0
1646753480000|2022-03-08 15:31:20|9682.64|9682.64|9686.15|9686.15|9686.15|9686.15|9680.11|9680.11|0
1646753490000|2022-03-08 15:31:30|9685.94|9685.94|9685.66|9685.66|9686.2|9686.2|9685.3|9685.3|0
1646753500000|2022-03-08 15:31:40|9685.86|9685.86|9685.43|9685.43|9685.86|9685.86|9685.43|9685.43|0
1646753510000|2022-03-08 15:31:50|9685.79|9685.79|9683.62|9683.62|9685.79|9685.79|9683.62|9683.62|0
1646753520000|2022-03-08 15:32:00|9683.51|9683.51|9678.94|9678.94|9683.51|9683.51|9678.94|9678.94|0
1646753530000|2022-03-08 15:32:10|9678.69|9678.69|9676.27|9676.27|9678.69|9678.69|9676.27|9676.27|0
1646753540000|2022-03-08 15:32:20|9676.13|9676.13|9671.71|9671.71|9676.13|9676.13|9671.71|9671.71|0
1646753550000|2022-03-08 15:32:30|9671.53|9671.53|9669.86|9669.86|9671.53|9671.53|9669.86|9669.86|0
1646753560000|2022-03-08 15:32:40|9669.49|9669.49|9668.31|9668.31|9669.49|9669.49|9668.31|9668.31|0
1646753570000|2022-03-08 15:32:50|9668.06|9668.06|9666.46|9666.46|9668.06|9668.06|9665.34|9665.34|0
1646753580000|2022-03-08 15:33:00|9666.21|9666.21|9663.56|9663.56|9667|9667|9663.56|9663.56|0
1646753590000|2022-03-08 15:33:10|9663.36|9663.36|9663.89|9663.89|9664.35|9664.35|9663.36|9663.36|0
1646753600000|2022-03-08 15:33:20|9663.68|9663.68|9666.97|9666.97|9666.97|9666.97|9662.79|9662.79|0
1646753610000|2022-03-08 15:33:30|9667.09|9667.09|9662.83|9662.83|9667.09|9667.09|9662.83|9662.83|0
1646753620000|2022-03-08 15:33:40|9662.91|9662.91|9663.35|9663.35|9663.35|9663.35|9662.91|9662.91|0
1646753630000|2022-03-08 15:33:50|9663.79|9663.79|9663.17|9663.17|9663.79|9663.79|9663.17|9663.17|0
1646753640000|2022-03-08 15:34:00|9662.94|9662.94|9660.67|9660.67|9662.94|9662.94|9660.21|9660.21|0
1646753650000|2022-03-08 15:34:10|9660.42|9660.42|9658.67|9658.67|9660.42|9660.42|9658.48|9658.48|0
1646753660000|2022-03-08 15:34:20|9658.23|9658.23|9656.63|9656.63|9658.23|9658.23|9656.63|9656.63|0
1646753670000|2022-03-08 15:34:30|9656.82|9656.82|9653.98|9653.98|9658.15|9658.15|9653.98|9653.98|0
1646753680000|2022-03-08 15:34:40|9653.29|9653.29|9654.28|9654.28|9654.28|9654.28|9653.27|9653.27|0
1646753690000|2022-03-08 15:34:50|9654.44|9654.44|9653.97|9653.97|9654.44|9654.44|9653.97|9653.97|0
1646753700000|2022-03-08 15:35:00|9652.75|9652.75|9654.71|9654.71|9654.71|9654.71|9650.78|9650.78|0
1646753710000|2022-03-08 15:35:10|9654.48|9654.48|9651.26|9651.26|9654.92|9654.92|9651.26|9651.26|0
1646753720000|2022-03-08 15:35:20|9652.05|9652.05|9650.83|9650.83|9652.05|9652.05|9650.68|9650.68|0
1646753730000|2022-03-08 15:35:30|9650.53|9650.53|9650.42|9650.42|9650.83|9650.83|9650.42|9650.42|0
1646753740000|2022-03-08 15:35:40|9650.22|9650.22|9649.85|9649.85|9650.22|9650.22|9649.85|9649.85|0
1646753750000|2022-03-08 15:35:50|9650.09|9650.09|9653.3|9653.3|9653.48|9653.48|9649.3|9649.3|0
1646753760000|2022-03-08 15:36:00|9653.49|9653.49|9665.36|9665.36|9665.74|9665.74|9653.49|9653.49|0
1646753770000|2022-03-08 15:36:10|9665.11|9665.11|9667.66|9667.66|9667.66|9667.66|9665.11|9665.11|0
1646753780000|2022-03-08 15:36:20|9667.88|9667.88|9669.47|9669.47|9671.28|9671.28|9667.88|9667.88|0
1646753790000|2022-03-08 15:36:30|9668.68|9668.68|9666.26|9666.26|9669.47|9669.47|9666.26|9666.26|0
1646753800000|2022-03-08 15:36:40|9667.58|9667.58|9667.47|9667.47|9667.64|9667.64|9666.97|9666.97|0
1646753810000|2022-03-08 15:36:50|9667.92|9667.92|9670.31|9670.31|9670.31|9670.31|9667.92|9667.92|0
1646753820000|2022-03-08 15:37:00|9670.62|9670.62|9669.83|9669.83|9671.06|9671.06|9669.83|9669.83|0
1646753830000|2022-03-08 15:37:10|9669.67|9669.67|9670.02|9670.02|9671.43|9671.43|9669.67|9669.67|0
1646753840000|2022-03-08 15:37:20|9670.15|9670.15|9673.21|9673.21|9673.21|9673.21|9670.15|9670.15|0
1646753850000|2022-03-08 15:37:30|9673.38|9673.38|9673.03|9673.03|9673.38|9673.38|9673.03|9673.03|0
1646753860000|2022-03-08 15:37:40|9672.84|9672.84|9673.02|9673.02|9673.99|9673.99|9672.84|9672.84|0
1646753870000|2022-03-08 15:37:50|9672.91|9672.91|9670.87|9670.87|9672.91|9672.91|9670.87|9670.87|0
1646753880000|2022-03-08 15:38:00|9671.32|9671.32|9670.01|9670.01|9671.32|9671.32|9670.01|9670.01|0
1646753890000|2022-03-08 15:38:10|9670.64|9670.64|9671.48|9671.48|9671.57|9671.57|9670.64|9670.64|0
1646753900000|2022-03-08 15:38:20|9671.68|9671.68|9671.14|9671.14|9671.68|9671.68|9671.14|9671.14|0
1646753910000|2022-03-08 15:38:30|9671.01|9671.01|9669.19|9669.19|9671.41|9671.41|9669.19|9669.19|0
1646753920000|2022-03-08 15:38:40|9668.5|9668.5|9668.98|9668.98|9669.42|9669.42|9668.5|9668.5|0
1646753930000|2022-03-08 15:38:50|9669.05|9669.05|9668.26|9668.26|9669.05|9669.05|9668.26|9668.26|0
1646753940000|2022-03-08 15:39:00|9667.47|9667.47|9666.85|9666.85|9668.8|9668.8|9666.05|9666.05|0
1646753960000|2022-03-08 15:39:20|9666.13|9666.13|9666.13|9666.13|9666.13|9666.13|9666.13|9666.13|0
1646753970000|2022-03-08 15:39:30|9665.34|9665.34|9666.19|9666.19|9666.19|9666.19|9664.68|9664.68|0
1646753980000|2022-03-08 15:39:40|9666.49|9666.49|9667.2|9667.2|9667.2|9667.2|9666.49|9666.49|0
1646753990000|2022-03-08 15:39:50|9665.97|9665.97|9670.56|9670.56|9670.56|9670.56|9665.89|9665.89|0
1646754000000|2022-03-08 15:40:00|9670.7|9670.7|9675.75|9675.75|9677.07|9677.07|9670.7|9670.7|0
1646754010000|2022-03-08 15:40:10|9675.87|9675.87|9679.87|9679.87|9679.87|9679.87|9675.87|9675.87|0
1646754020000|2022-03-08 15:40:20|9680|9680|9690.42|9690.42|9690.73|9690.73|9680|9680|0
1646754030000|2022-03-08 15:40:30|9690.73|9690.73|9690.6|9690.6|9691.47|9691.47|9690.6|9690.6|0
1646754040000|2022-03-08 15:40:40|9689.73|9689.73|9690.77|9690.77|9690.77|9690.77|9689.38|9689.38|0
1646754050000|2022-03-08 15:40:50|9689.19|9689.19|9689.69|9689.69|9689.69|9689.69|9688.98|9688.98|0
1646754060000|2022-03-08 15:41:00|9689.39|9689.39|9689.65|9689.65|9689.83|9689.83|9689.03|9689.03|0
1646754070000|2022-03-08 15:41:10|9688.3|9688.3|9686.17|9686.17|9688.3|9688.3|9686.17|9686.17|0
1646754080000|2022-03-08 15:41:20|9685.85|9685.85|9685.52|9685.52|9686.15|9686.15|9685.26|9685.26|0
1646754090000|2022-03-08 15:41:30|9685.66|9685.66|9684.78|9684.78|9687.73|9687.73|9684.78|9684.78|0
1646754100000|2022-03-08 15:41:40|9683.99|9683.99|9683.22|9683.22|9683.99|9683.99|9682.4|9682.4|0
1646754110000|2022-03-08 15:41:50|9683.4|9683.4|9687.52|9687.52|9687.52|9687.52|9683.4|9683.4|0
1646754120000|2022-03-08 15:42:00|9687.09|9687.09|9687.81|9687.81|9687.93|9687.93|9687.09|9687.09|0
1646754130000|2022-03-08 15:42:10|9688.35|9688.35|9688.55|9688.55|9688.55|9688.55|9688.35|9688.35|0
1646754140000|2022-03-08 15:42:20|9687.67|9687.67|9686.41|9686.41|9687.67|9687.67|9686.41|9686.41|0
1646754150000|2022-03-08 15:42:30|9685.95|9685.95|9685.39|9685.39|9686.18|9686.18|9685.2|9685.2|0
1646754160000|2022-03-08 15:42:40|9685.83|9685.83|9687.21|9687.21|9687.4|9687.4|9685.83|9685.83|0
1646754170000|2022-03-08 15:42:50|9688.09|9688.09|9689.95|9689.95|9689.95|9689.95|9688.09|9688.09|0
1646754180000|2022-03-08 15:43:00|9690.64|9690.64|9692.41|9692.41|9692.41|9692.41|9690.64|9690.64|0
1646754190000|2022-03-08 15:43:10|9692.66|9692.66|9692.49|9692.49|9693.09|9693.09|9692.49|9692.49|0
1646754200000|2022-03-08 15:43:20|9692.72|9692.72|9693.28|9693.28|9693.51|9693.51|9692.72|9692.72|0
1646754210000|2022-03-08 15:43:30|9693.72|9693.72|9694.92|9694.92|9694.92|9694.92|9693.72|9693.72|0
1646754220000|2022-03-08 15:43:40|9695.16|9695.16|9695.9|9695.9|9698.32|9698.32|9695.16|9695.16|0
1646754230000|2022-03-08 15:43:50|9696.21|9696.21|9696.92|9696.92|9696.92|9696.92|9696.21|9696.21|0
1646754240000|2022-03-08 15:44:00|9697.14|9697.14|9696.82|9696.82|9697.14|9697.14|9696.82|9696.82|0
1646754250000|2022-03-08 15:44:10|9697.22|9697.22|9697.39|9697.39|9697.39|9697.39|9696.96|9696.96|0
1646754260000|2022-03-08 15:44:20|9697.66|9697.66|9698.99|9698.99|9698.99|9698.99|9697.57|9697.57|0
1646754270000|2022-03-08 15:44:30|9699.12|9699.12|9700.11|9700.11|9700.11|9700.11|9699.05|9699.05|0
1646754280000|2022-03-08 15:44:40|9700.26|9700.26|9701.7|9701.7|9701.7|9701.7|9700.26|9700.26|0
1646754290000|2022-03-08 15:44:50|9701.34|9701.34|9704.48|9704.48|9704.48|9704.48|9701.34|9701.34|0
1646754300000|2022-03-08 15:45:00|9705.27|9705.27|9700.73|9700.73|9705.27|9705.27|9700.73|9700.73|0
1646754310000|2022-03-08 15:45:10|9699.94|9699.94|9701.83|9701.83|9701.83|9701.83|9699.15|9699.15|0
1646754320000|2022-03-08 15:45:20|9702.02|9702.02|9700.98|9700.98|9702.02|9702.02|9700.72|9700.72|0
1646754330000|2022-03-08 15:45:30|9701.17|9701.17|9700.04|9700.04|9701.17|9701.17|9699.83|9699.83|0
1646754340000|2022-03-08 15:45:40|9699.81|9699.81|9698.4|9698.4|9700.13|9700.13|9698.4|9698.4|0
1646754350000|2022-03-08 15:45:50|9697.96|9697.96|9699.13|9699.13|9699.13|9699.13|9697.42|9697.42|0
1646754360000|2022-03-08 15:46:00|9698.69|9698.69|9695.71|9695.71|9698.69|9698.69|9695.71|9695.71|0
1646754370000|2022-03-08 15:46:10|9695.63|9695.63|9694.67|9694.67|9696.15|9696.15|9694.67|9694.67|0
1646754380000|2022-03-08 15:46:20|9694.36|9694.36|9694.72|9694.72|9695.16|9695.16|9694.28|9694.28|0
1646754390000|2022-03-08 15:46:30|9694.95|9694.95|9701.6|9701.6|9701.75|9701.75|9694.72|9694.72|0
1646754400000|2022-03-08 15:46:40|9700.81|9700.81|9700.21|9700.21|9701.56|9701.56|9700.21|9700.21|0
1646754410000|2022-03-08 15:46:50|9700.4|9700.4|9703.03|9703.03|9703.03|9703.03|9700.4|9700.4|0
1646754420000|2022-03-08 15:47:00|9702.24|9702.24|9702.34|9702.34|9702.34|9702.34|9702.24|9702.24|0
1646754430000|2022-03-08 15:47:10|9700.88|9700.88|9700.33|9700.33|9701.19|9701.19|9700.33|9700.33|0
1646754440000|2022-03-08 15:47:20|9700.86|9700.86|9701.04|9701.04|9701.04|9701.04|9700.86|9700.86|0
1646754460000|2022-03-08 15:47:40|9701.27|9701.27|9701.27|9701.27|9701.27|9701.27|9701.27|9701.27|0
1646754470000|2022-03-08 15:47:50|9701.04|9701.04|9702.13|9702.13|9702.13|9702.13|9700.81|9700.81|0
1646754480000|2022-03-08 15:48:00|9701.7|9701.7|9702.23|9702.23|9702.41|9702.41|9701.7|9701.7|0
1646754490000|2022-03-08 15:48:10|9702.06|9702.06|9703|9703|9703|9703|9702.06|9702.06|0
1646754500000|2022-03-08 15:48:20|9702.82|9702.82|9702.21|9702.21|9702.82|9702.82|9702.2|9702.2|0
1646754510000|2022-03-08 15:48:30|9703|9703|9703.79|9703.79|9703.79|9703.79|9703|9703|0
1646754520000|2022-03-08 15:48:40|9703.98|9703.98|9704.1|9704.1|9705.79|9705.79|9703.98|9703.98|0
1646754530000|2022-03-08 15:48:50|9703.73|9703.73|9702.84|9702.84|9703.73|9703.73|9702.84|9702.84|0
1646754540000|2022-03-08 15:49:00|9702.67|9702.67|9699.89|9699.89|9702.67|9702.67|9699.89|9699.89|0
1646754550000|2022-03-08 15:49:10|9700.12|9700.12|9699.23|9699.23|9700.59|9700.59|9699.01|9699.01|0
1646754560000|2022-03-08 15:49:20|9699.42|9699.42|9699.32|9699.32|9699.42|9699.42|9699.13|9699.13|0
1646754570000|2022-03-08 15:49:30|9699.23|9699.23|9697.98|9697.98|9699.59|9699.59|9697.98|9697.98|0
1646754580000|2022-03-08 15:49:40|9697.9|9697.9|9696.66|9696.66|9697.9|9697.9|9696.22|9696.22|0
1646754590000|2022-03-08 15:49:50|9698.24|9698.24|9698.34|9698.34|9699|9699|9698.12|9698.12|0
1646754600000|2022-03-08 15:50:00|9698.41|9698.41|9697.78|9697.78|9698.41|9698.41|9697.78|9697.78|0
1646754610000|2022-03-08 15:50:10|9698.39|9698.39|9699.78|9699.78|9699.78|9699.78|9697.7|9697.7|0
1646754620000|2022-03-08 15:50:20|9700.57|9700.57|9698.51|9698.51|9700.57|9700.57|9698.51|9698.51|0
1646754630000|2022-03-08 15:50:30|9698.28|9698.28|9697.79|9697.79|9698.28|9698.28|9697.79|9697.79|0
1646754640000|2022-03-08 15:50:40|9698.09|9698.09|9697.65|9697.65|9698.09|9698.09|9697.65|9697.65|0
1646754650000|2022-03-08 15:50:50|9697.88|9697.88|9698.38|9698.38|9698.67|9698.67|9697.88|9697.88|0
1646754660000|2022-03-08 15:51:00|9697.94|9697.94|9697.89|9697.89|9697.94|9697.94|9697.71|9697.71|0
1646754670000|2022-03-08 15:51:10|9697.78|9697.78|9698.32|9698.32|9698.32|9698.32|9697.78|9697.78|0
1646754680000|2022-03-08 15:51:20|9697.77|9697.77|9698.59|9698.59|9698.59|9698.59|9697.77|9697.77|0
1646754690000|2022-03-08 15:51:30|9698.41|9698.41|9698.85|9698.85|9698.85|9698.85|9698.41|9698.41|0
1646754700000|2022-03-08 15:51:40|9698.41|9698.41|9702.47|9702.47|9702.47|9702.47|9698.41|9698.41|0
1646754710000|2022-03-08 15:51:50|9703.04|9703.04|9704.78|9704.78|9704.78|9704.78|9703.04|9703.04|0
1646754720000|2022-03-08 15:52:00|9704.55|9704.55|9702.31|9702.31|9704.55|9704.55|9702.13|9702.13|0
1646754730000|2022-03-08 15:52:10|9702.02|9702.02|9701.24|9701.24|9702.12|9702.12|9701.24|9701.24|0
1646754740000|2022-03-08 15:52:20|9701.33|9701.33|9700.2|9700.2|9701.33|9701.33|9700.2|9700.2|0
1646754750000|2022-03-08 15:52:30|9699.41|9699.41|9694.1|9694.1|9699.41|9699.41|9694.05|9694.05|0
1646754760000|2022-03-08 15:52:40|9693.31|9693.31|9694.53|9694.53|9694.81|9694.81|9693.23|9693.23|0
1646754770000|2022-03-08 15:52:50|9694.72|9694.72|9696.55|9696.55|9696.55|9696.55|9694.72|9694.72|0
1646754780000|2022-03-08 15:53:00|9696.73|9696.73|9698.48|9698.48|9698.94|9698.94|9696.73|9696.73|0
1646754790000|2022-03-08 15:53:10|9698.04|9698.04|9696.69|9696.69|9698.04|9698.04|9696.69|9696.69|0
1646754800000|2022-03-08 15:53:20|9696.54|9696.54|9695.34|9695.34|9696.54|9696.54|9695.34|9695.34|0
1646754810000|2022-03-08 15:53:30|9695.11|9695.11|9693.12|9693.12|9695.11|9695.11|9693.12|9693.12|0
1646754820000|2022-03-08 15:53:40|9691.53|9691.53|9689.6|9689.6|9691.66|9691.66|9689.6|9689.6|0
1646754830000|2022-03-08 15:53:50|9689.35|9689.35|9689.35|9689.35|9689.35|9689.35|9689.35|9689.35|0
1646754840000|2022-03-08 15:54:00|9689.78|9689.78|9691.2|9691.2|9691.92|9691.92|9689.78|9689.78|0
1646754850000|2022-03-08 15:54:10|9690.95|9690.95|9696.61|9696.61|9696.61|9696.61|9690.95|9690.95|0
1646754860000|2022-03-08 15:54:20|9697.1|9697.1|9703.63|9703.63|9703.63|9703.63|9697.1|9697.1|0
1646754870000|2022-03-08 15:54:30|9703.81|9703.81|9705.88|9705.88|9705.88|9705.88|9703.17|9703.17|0
1646754880000|2022-03-08 15:54:40|9706.19|9706.19|9706.03|9706.03|9706.19|9706.19|9706.03|9706.03|0
1646754890000|2022-03-08 15:54:50|9705.87|9705.87|9711.2|9711.2|9711.2|9711.2|9705.87|9705.87|0
1646754900000|2022-03-08 15:55:00|9710.89|9710.89|9710.95|9710.95|9710.95|9710.95|9710.79|9710.79|0
1646754910000|2022-03-08 15:55:10|9711.26|9711.26|9713.37|9713.37|9713.37|9713.37|9710.11|9710.11|0
1646754920000|2022-03-08 15:55:20|9712.58|9712.58|9712.33|9712.33|9712.58|9712.58|9711.79|9711.79|0
1646754930000|2022-03-08 15:55:30|9712.01|9712.01|9714.42|9714.42|9714.42|9714.42|9712.01|9712.01|0
1646754940000|2022-03-08 15:55:40|9714.96|9714.96|9711.97|9711.97|9714.96|9714.96|9711.97|9711.97|0
1646754950000|2022-03-08 15:55:50|9712.41|9712.41|9712.41|9712.41|9712.41|9712.41|9712.41|9712.41|0
1646754960000|2022-03-08 15:56:00|9712.59|9712.59|9709.92|9709.92|9713.04|9713.04|9709.92|9709.92|0
1646754970000|2022-03-08 15:56:10|9709.13|9709.13|9707.91|9707.91|9709.13|9709.13|9706.88|9706.88|0
1646754980000|2022-03-08 15:56:20|9708.1|9708.1|9708.04|9708.04|9708.1|9708.1|9707.18|9707.18|0
1646754990000|2022-03-08 15:56:30|9707.16|9707.16|9706.84|9706.84|9707.16|9707.16|9706.59|9706.59|0
1646755000000|2022-03-08 15:56:40|9707.2|9707.2|9704.98|9704.98|9707.2|9707.2|9704.82|9704.82|0
1646755010000|2022-03-08 15:56:50|9704.1|9704.1|9701.65|9701.65|9704.1|9704.1|9701.65|9701.65|0
1646755020000|2022-03-08 15:57:00|9701.25|9701.25|9700.83|9700.83|9701.25|9701.25|9700.39|9700.39|0
1646755030000|2022-03-08 15:57:10|9701.62|9701.62|9699.51|9699.51|9701.62|9701.62|9699.51|9699.51|0
1646755040000|2022-03-08 15:57:20|9699.38|9699.38|9699.38|9699.38|9699.38|9699.38|9699.38|9699.38|0
1646755050000|2022-03-08 15:57:30|9699.93|9699.93|9699.93|9699.93|9699.93|9699.93|9699.93|9699.93|0
1646755060000|2022-03-08 15:57:40|9700.39|9700.39|9703.03|9703.03|9703.81|9703.81|9700.39|9700.39|0
1646755070000|2022-03-08 15:57:50|9703.82|9703.82|9707.26|9707.26|9707.26|9707.26|9703.82|9703.82|0
1646755080000|2022-03-08 15:58:00|9707.7|9707.7|9712.17|9712.17|9712.17|9712.17|9707.12|9707.12|0
1646755090000|2022-03-08 15:58:10|9712.24|9712.24|9714.86|9714.86|9715.43|9715.43|9712.03|9712.03|0
1646755100000|2022-03-08 15:58:20|9715.65|9715.65|9714.43|9714.43|9715.96|9715.96|9714.43|9714.43|0
1646755110000|2022-03-08 15:58:30|9713.54|9713.54|9713.11|9713.11|9714.9|9714.9|9713.11|9713.11|0
1646755120000|2022-03-08 15:58:40|9712.88|9712.88|9712.03|9712.03|9713.03|9713.03|9711.74|9711.74|0
1646755130000|2022-03-08 15:58:50|9712.66|9712.66|9715.53|9715.53|9715.53|9715.53|9712.66|9712.66|0
1646755140000|2022-03-08 15:59:00|9715.03|9715.03|9714.7|9714.7|9715.3|9715.3|9714.7|9714.7|0
1646755150000|2022-03-08 15:59:10|9714.49|9714.49|9715.97|9715.97|9716.48|9716.48|9714.49|9714.49|0
1646755160000|2022-03-08 15:59:20|9716.29|9716.29|9716.49|9716.49|9716.49|9716.49|9716.29|9716.29|0
1646755170000|2022-03-08 15:59:30|9715.2|9715.2|9717.77|9717.77|9717.77|9717.77|9715.2|9715.2|0
1646755180000|2022-03-08 15:59:40|9717.33|9717.33|9718.27|9718.27|9718.27|9718.27|9717.33|9717.33|0
1646755190000|2022-03-08 15:59:50|9718.46|9718.46|9718.96|9718.96|9718.96|9718.96|9718.29|9718.29|0
1646755200000|2022-03-08 16:00:00|9718.88|9718.88|9718.32|9718.32|9721.12|9721.12|9718.26|9718.26|0
1646755210000|2022-03-08 16:00:10|9719.11|9719.11|9720.11|9720.11|9720.11|9720.11|9718.81|9718.81|0
1646755220000|2022-03-08 16:00:20|9720.28|9720.28|9720.37|9720.37|9721.16|9721.16|9720.28|9720.28|0
1646755230000|2022-03-08 16:00:30|9717.19|9717.19|9712.06|9712.06|9717.19|9717.19|9712.06|9712.06|0
1646755240000|2022-03-08 16:00:40|9711.62|9711.62|9709.43|9709.43|9711.62|9711.62|9709.33|9709.33|0
1646755250000|2022-03-08 16:00:50|9709.2|9709.2|9705.35|9705.35|9709.2|9709.2|9705.35|9705.35|0
1646755260000|2022-03-08 16:01:00|9704.55|9704.55|9701.66|9701.66|9704.55|9704.55|9701.56|9701.56|0
1646755270000|2022-03-08 16:01:10|9701.45|9701.45|9700.73|9700.73|9701.45|9701.45|9700.73|9700.73|0
1646755280000|2022-03-08 16:01:20|9700.92|9700.92|9699.13|9699.13|9700.92|9700.92|9699.13|9699.13|0
1646755290000|2022-03-08 16:01:30|9698.69|9698.69|9697.3|9697.3|9698.69|9698.69|9697.3|9697.3|0
1646755300000|2022-03-08 16:01:40|9697.4|9697.4|9697.37|9697.37|9697.4|9697.4|9697.19|9697.19|0
1646755320000|2022-03-08 16:02:00|9697.8|9697.8|9702.57|9702.57|9702.57|9702.57|9697.65|9697.65|0
1646755330000|2022-03-08 16:02:10|9703|9703|9703.31|9703.31|9704.1|9704.1|9703|9703|0
1646755340000|2022-03-08 16:02:20|9703.54|9703.54|9703.54|9703.54|9703.54|9703.54|9703.54|9703.54|0
1646755350000|2022-03-08 16:02:30|9703.72|9703.72|9704.56|9704.56|9704.56|9704.56|9703.72|9703.72|0
1646755360000|2022-03-08 16:02:40|9705.09|9705.09|9704.91|9704.91|9705.09|9705.09|9704.91|9704.91|0
1646755370000|2022-03-08 16:02:50|9705.7|9705.7|9705.76|9705.76|9705.86|9705.86|9705.42|9705.42|0
1646755380000|2022-03-08 16:03:00|9705.59|9705.59|9703.02|9703.02|9705.59|9705.59|9703.02|9703.02|0
1646755390000|2022-03-08 16:03:10|9702.71|9702.71|9702.89|9702.89|9702.89|9702.89|9702.71|9702.71|0
1646755400000|2022-03-08 16:03:20|9702.72|9702.72|9702.07|9702.07|9702.72|9702.72|9701.22|9701.22|0
1646755410000|2022-03-08 16:03:30|9702.18|9702.18|9703.75|9703.75|9703.75|9703.75|9702.18|9702.18|0
1646755420000|2022-03-08 16:03:40|9703.95|9703.95|9704.58|9704.58|9704.58|9704.58|9703.95|9703.95|0
1646755430000|2022-03-08 16:03:50|9704.14|9704.14|9704.14|9704.14|9704.14|9704.14|9704.14|9704.14|0
1646755440000|2022-03-08 16:04:00|9704.5|9704.5|9704.67|9704.67|9704.85|9704.85|9704.5|9704.5|0
1646755450000|2022-03-08 16:04:10|9705.11|9705.11|9705.11|9705.11|9705.11|9705.11|9705.11|9705.11|0
1646755460000|2022-03-08 16:04:20|9705.55|9705.55|9707.89|9707.89|9707.89|9707.89|9705.55|9705.55|0
1646755470000|2022-03-08 16:04:30|9708.07|9708.07|9708.07|9708.07|9708.07|9708.07|9708.07|9708.07|0
1646755480000|2022-03-08 16:04:40|9708.77|9708.77|9707.49|9707.49|9708.77|9708.77|9707.49|9707.49|0
1646755490000|2022-03-08 16:04:50|9707.68|9707.68|9707.68|9707.68|9707.68|9707.68|9707.68|9707.68|0
1646755500000|2022-03-08 16:05:00|9707.14|9707.14|9707.14|9707.14|9707.14|9707.14|9707.14|9707.14|0
1646755520000|2022-03-08 16:05:20|9707.93|9707.93|9707.1|9707.1|9707.93|9707.93|9707.1|9707.1|0
1646755530000|2022-03-08 16:05:30|9705.37|9705.37|9704.98|9704.98|9705.44|9705.44|9704.96|9704.96|0
1646755540000|2022-03-08 16:05:40|9704.54|9704.54|9702|9702|9704.54|9704.54|9702|9702|0
1646755550000|2022-03-08 16:05:50|9701.47|9701.47|9701.88|9701.88|9701.88|9701.88|9701.47|9701.47|0
1646755560000|2022-03-08 16:06:00|9701.56|9701.56|9698.27|9698.27|9701.56|9701.56|9696.84|9696.84|0
1646755570000|2022-03-08 16:06:10|9696.69|9696.69|9695.68|9695.68|9696.69|9696.69|9695.33|9695.33|0
1646755580000|2022-03-08 16:06:20|9695.58|9695.58|9694.29|9694.29|9695.58|9695.58|9694.29|9694.29|0
1646755590000|2022-03-08 16:06:30|9694.06|9694.06|9694.06|9694.06|9694.06|9694.06|9694.06|9694.06|0
1646755600000|2022-03-08 16:06:40|9694.49|9694.49|9691.08|9691.08|9694.49|9694.49|9691.08|9691.08|0
1646755610000|2022-03-08 16:06:50|9691.27|9691.27|9689.5|9689.5|9691.27|9691.27|9689.5|9689.5|0
1646755620000|2022-03-08 16:07:00|9691.08|9691.08|9689.23|9689.23|9691.08|9691.08|9689.23|9689.23|0
1646755630000|2022-03-08 16:07:10|9688.98|9688.98|9688.74|9688.74|9688.98|9688.98|9688.67|9688.67|0
1646755640000|2022-03-08 16:07:20|9688.09|9688.09|9688.1|9688.1|9688.44|9688.44|9688.09|9688.09|0
1646755650000|2022-03-08 16:07:30|9687.64|9687.64|9682.2|9682.2|9687.64|9687.64|9682.04|9682.04|0
1646755660000|2022-03-08 16:07:40|9682.08|9682.08|9681.93|9681.93|9682.39|9682.39|9681.93|9681.93|0
1646755670000|2022-03-08 16:07:50|9681.78|9681.78|9684.42|9684.42|9684.42|9684.42|9681.78|9681.78|0
1646755680000|2022-03-08 16:08:00|9684.6|9684.6|9688.84|9688.84|9690.23|9690.23|9684.6|9684.6|0
1646755690000|2022-03-08 16:08:10|9689.19|9689.19|9690.52|9690.52|9690.52|9690.52|9689.19|9689.19|0
1646755700000|2022-03-08 16:08:20|9692.1|9692.1|9693.09|9693.09|9693.09|9693.09|9692.1|9692.1|0
1646755710000|2022-03-08 16:08:30|9692.96|9692.96|9692.22|9692.22|9692.96|9692.96|9691.43|9691.43|0
1646755720000|2022-03-08 16:08:40|9692.09|9692.09|9693.66|9693.66|9693.68|9693.68|9692.09|9692.09|0
1646755730000|2022-03-08 16:08:50|9694.96|9694.96|9695.05|9695.05|9695.49|9695.49|9694.96|9694.96|0
1646755740000|2022-03-08 16:09:00|9695.19|9695.19|9691.71|9691.71|9695.19|9695.19|9691.71|9691.71|0
1646755750000|2022-03-08 16:09:10|9693.13|9693.13|9696.37|9696.37|9696.37|9696.37|9693.13|9693.13|0
1646755760000|2022-03-08 16:09:20|9696.45|9696.45|9696.37|9696.37|9696.45|9696.45|9696.37|9696.37|0
1646755770000|2022-03-08 16:09:30|9696.46|9696.46|9699.11|9699.11|9699.11|9699.11|9696.46|9696.46|0
1646755780000|2022-03-08 16:09:40|9699.55|9699.55|9699.01|9699.01|9700.34|9700.34|9699.01|9699.01|0
1646755790000|2022-03-08 16:09:50|9699.11|9699.11|9698.77|9698.77|9699.36|9699.36|9698.77|9698.77|0
1646755800000|2022-03-08 16:10:00|9699.21|9699.21|9701.79|9701.79|9701.79|9701.79|9699.21|9699.21|0
1646755810000|2022-03-08 16:10:10|9701.7|9701.7|9702.5|9702.5|9702.5|9702.5|9701.7|9701.7|0
1646755820000|2022-03-08 16:10:20|9702.77|9702.77|9704.79|9704.79|9704.79|9704.79|9702.77|9702.77|0
1646755830000|2022-03-08 16:10:30|9704.6|9704.6|9705.35|9705.35|9705.35|9705.35|9703.94|9703.94|0
1646755840000|2022-03-08 16:10:40|9703.77|9703.77|9703.45|9703.45|9703.77|9703.77|9703.45|9703.45|0
1646755860000|2022-03-08 16:11:00|9703.75|9703.75|9703.56|9703.56|9703.75|9703.75|9703.3|9703.3|0
1646755870000|2022-03-08 16:11:10|9703.99|9703.99|9705.02|9705.02|9705.02|9705.02|9703.99|9703.99|0
1646755890000|2022-03-08 16:11:30|9705.38|9705.38|9707.01|9707.01|9707.01|9707.01|9705.38|9705.38|0
1646755900000|2022-03-08 16:11:40|9707.41|9707.41|9704.7|9704.7|9707.53|9707.53|9704.7|9704.7|0
1646755910000|2022-03-08 16:11:50|9704.47|9704.47|9703.94|9703.94|9704.47|9704.47|9702.89|9702.89|0
1646755930000|2022-03-08 16:12:10|9704.18|9704.18|9704.3|9704.3|9704.53|9704.53|9704.18|9704.18|0
1646755940000|2022-03-08 16:12:20|9704.46|9704.46|9705.72|9705.72|9705.72|9705.72|9704.46|9704.46|0
1646755950000|2022-03-08 16:12:30|9705.96|9705.96|9705.24|9705.24|9705.96|9705.96|9705.24|9705.24|0
1646755960000|2022-03-08 16:12:40|9704.69|9704.69|9704.31|9704.31|9704.69|9704.69|9704.31|9704.31|0
1646755980000|2022-03-08 16:13:00|9704.43|9704.43|9704.17|9704.17|9704.43|9704.43|9703.71|9703.71|0
1646755990000|2022-03-08 16:13:10|9704.11|9704.11|9704.45|9704.45|9704.54|9704.54|9704|9704|0
1646756000000|2022-03-08 16:13:20|9705.08|9705.08|9704.93|9704.93|9705.25|9705.25|9704.5|9704.5|0
1646756010000|2022-03-08 16:13:30|9704.49|9704.49|9699.15|9699.15|9704.67|9704.67|9699.15|9699.15|0
1646756020000|2022-03-08 16:13:40|9699.43|9699.43|9698.33|9698.33|9699.43|9699.43|9697.86|9697.86|0
1646756030000|2022-03-08 16:13:50|9698.51|9698.51|9698.61|9698.61|9699.14|9699.14|9697.69|9697.69|0
1646756040000|2022-03-08 16:14:00|9698.79|9698.79|9697.19|9697.19|9698.79|9698.79|9697.19|9697.19|0
1646756050000|2022-03-08 16:14:10|9697.04|9697.04|9697.73|9697.73|9697.73|9697.73|9697.04|9697.04|0
1646756060000|2022-03-08 16:14:20|9697.32|9697.32|9697.65|9697.65|9697.65|9697.65|9697.18|9697.18|0
1646756070000|2022-03-08 16:14:30|9697.15|9697.15|9695.84|9695.84|9697.15|9697.15|9695.84|9695.84|0
1646756080000|2022-03-08 16:14:40|9696.63|9696.63|9696.23|9696.23|9696.63|9696.63|9695.84|9695.84|0
1646756090000|2022-03-08 16:14:50|9696.46|9696.46|9696.49|9696.49|9696.92|9696.92|9696.46|9696.46|0
1646756100000|2022-03-08 16:15:00|9696.56|9696.56|9698.83|9698.83|9700.34|9700.34|9696.56|9696.56|0
1646756110000|2022-03-08 16:15:10|9699.06|9699.06|9699.57|9699.57|9699.57|9699.57|9698.43|9698.43|0
1646756120000|2022-03-08 16:15:20|9699.39|9699.39|9698.65|9698.65|9699.39|9699.39|9698.63|9698.63|0
1646756130000|2022-03-08 16:15:30|9697.85|9697.85|9696.3|9696.3|9697.85|9697.85|9695.82|9695.82|0
1646756140000|2022-03-08 16:15:40|9696.45|9696.45|9696.45|9696.45|9696.45|9696.45|9696.45|9696.45|0
1646756150000|2022-03-08 16:15:50|9696.92|9696.92|9696.91|9696.91|9696.92|9696.92|9696.12|9696.12|0
1646756160000|2022-03-08 16:16:00|9696.71|9696.71|9696.84|9696.84|9696.91|9696.91|9696.5|9696.5|0
1646756170000|2022-03-08 16:16:10|9696.75|9696.75|9696.75|9696.75|9696.75|9696.75|9696.75|9696.75|0
1646756180000|2022-03-08 16:16:20|9696.54|9696.54|9696.69|9696.69|9696.69|9696.69|9696.54|9696.54|0
1646756190000|2022-03-08 16:16:30|9695.11|9695.11|9696.28|9696.28|9696.69|9696.69|9695.11|9695.11|0
1646756200000|2022-03-08 16:16:40|9695.49|9695.49|9688.77|9688.77|9695.49|9695.49|9688.77|9688.77|0
1646756210000|2022-03-08 16:16:50|9688.34|9688.34|9689.16|9689.16|9689.78|9689.78|9688.06|9688.06|0
1646756220000|2022-03-08 16:17:00|9689.95|9689.95|9690.29|9690.29|9690.29|9690.29|9689.95|9689.95|0
1646756230000|2022-03-08 16:17:10|9690.47|9690.47|9689.93|9689.93|9690.47|9690.47|9689.93|9689.93|0
1646756240000|2022-03-08 16:17:20|9690.34|9690.34|9689.63|9689.63|9690.34|9690.34|9689.63|9689.63|0
1646756250000|2022-03-08 16:17:30|9690.04|9690.04|9689.76|9689.76|9690.04|9690.04|9689.76|9689.76|0
1646756260000|2022-03-08 16:17:40|9689.22|9689.22|9688.27|9688.27|9689.22|9689.22|9687.97|9687.97|0
1646756270000|2022-03-08 16:17:50|9688.07|9688.07|9694.99|9694.99|9695.06|9695.06|9687.88|9687.88|0
1646756280000|2022-03-08 16:18:00|9694.78|9694.78|9694.4|9694.4|9695.3|9695.3|9694.1|9694.1|0
1646756290000|2022-03-08 16:18:10|9694.64|9694.64|9693.81|9693.81|9694.64|9694.64|9693.81|9693.81|0
1646756300000|2022-03-08 16:18:20|9693.37|9693.37|9694.45|9694.45|9694.45|9694.45|9693.37|9693.37|0
1646756310000|2022-03-08 16:18:30|9694.66|9694.66|9696.79|9696.79|9696.79|9696.79|9694.58|9694.58|0
1646756330000|2022-03-08 16:18:50|9696.6|9696.6|9694.02|9694.02|9696.6|9696.6|9694.02|9694.02|0
1646756340000|2022-03-08 16:19:00|9693.7|9693.7|9695.46|9695.46|9695.88|9695.88|9692.83|9692.83|0
1646756350000|2022-03-08 16:19:10|9695.91|9695.91|9697.03|9697.03|9697.03|9697.03|9695.91|9695.91|0
1646756360000|2022-03-08 16:19:20|9697.2|9697.2|9699.9|9699.9|9699.9|9699.9|9697.2|9697.2|0
1646756370000|2022-03-08 16:19:30|9699.69|9699.69|9700.11|9700.11|9700.11|9700.11|9699.54|9699.54|0
1646756380000|2022-03-08 16:19:40|9699.66|9699.66|9699.49|9699.49|9699.66|9699.66|9699.49|9699.49|0
1646756390000|2022-03-08 16:19:50|9699.94|9699.94|9699.61|9699.61|9699.94|9699.94|9699.59|9699.59|0
1646756400000|2022-03-08 16:20:00|9700.02|9700.02|9698.39|9698.39|9700.2|9700.2|9697.78|9697.78|0
1646756410000|2022-03-08 16:20:10|9698.16|9698.16|9697.21|9697.21|9699.63|9699.63|9696.58|9696.58|0
1646756420000|2022-03-08 16:20:20|9696.85|9696.85|9694.96|9694.96|9696.85|9696.85|9694.66|9694.66|0
1646756430000|2022-03-08 16:20:30|9694.74|9694.74|9692.72|9692.72|9694.74|9694.74|9692.72|9692.72|0
1646756440000|2022-03-08 16:20:40|9691.8|9691.8|9690.28|9690.28|9691.8|9691.8|9690.1|9690.1|0
1646756450000|2022-03-08 16:20:50|9690.18|9690.18|9688.77|9688.77|9690.18|9690.18|9688.77|9688.77|0
1646756460000|2022-03-08 16:21:00|9688.92|9688.92|9684.66|9684.66|9688.92|9688.92|9684.66|9684.66|0
1646756470000|2022-03-08 16:21:10|9684.29|9684.29|9682.69|9682.69|9684.66|9684.66|9682.69|9682.69|0
1646756480000|2022-03-08 16:21:20|9682.22|9682.22|9679.93|9679.93|9682.22|9682.22|9679.93|9679.93|0
1646756490000|2022-03-08 16:21:30|9679.78|9679.78|9679.01|9679.01|9679.78|9679.78|9678.57|9678.57|0
1646756500000|2022-03-08 16:21:40|9678.14|9678.14|9677.04|9677.04|9678.14|9678.14|9677.04|9677.04|0
1646756510000|2022-03-08 16:21:50|9676.25|9676.25|9674.2|9674.2|9676.25|9676.25|9673.2|9673.2|0
1646756520000|2022-03-08 16:22:00|9675.2|9675.2|9671.19|9671.19|9675.2|9675.2|9671.19|9671.19|0
1646756530000|2022-03-08 16:22:10|9671.63|9671.63|9671.86|9671.86|9671.86|9671.86|9669.33|9669.33|0
1646756540000|2022-03-08 16:22:20|9672.58|9672.58|9673.98|9673.98|9674.53|9674.53|9672.58|9672.58|0
1646756550000|2022-03-08 16:22:30|9673.55|9673.55|9673.55|9673.55|9673.55|9673.55|9673.55|9673.55|0
1646756560000|2022-03-08 16:22:40|9673.85|9673.85|9672.39|9672.39|9674.15|9674.15|9672.39|9672.39|0
1646756580000|2022-03-08 16:23:00|9672.2|9672.2|9672.49|9672.49|9672.61|9672.61|9671.83|9671.83|0
1646756590000|2022-03-08 16:23:10|9672.59|9672.59|9676.42|9676.42|9676.42|9676.42|9672.59|9672.59|0
1646756600000|2022-03-08 16:23:20|9675.63|9675.63|9675.34|9675.34|9676.07|9676.07|9675.34|9675.34|0
1646756610000|2022-03-08 16:23:30|9674.91|9674.91|9672.18|9672.18|9675.28|9675.28|9672.11|9672.11|0
1646756620000|2022-03-08 16:23:40|9672.37|9672.37|9674.18|9674.18|9674.54|9674.54|9672.37|9672.37|0
1646756630000|2022-03-08 16:23:50|9674.03|9674.03|9674.71|9674.71|9674.71|9674.71|9674.03|9674.03|0
1646756640000|2022-03-08 16:24:00|9674.8|9674.8|9675|9675|9675|9675|9674.12|9674.12|0
1646756650000|2022-03-08 16:24:10|9675.11|9675.11|9673.07|9673.07|9675.11|9675.11|9673.07|9673.07|0
1646756660000|2022-03-08 16:24:20|9674.65|9674.65|9676.53|9676.53|9676.53|9676.53|9674.65|9674.65|0
1646756670000|2022-03-08 16:24:30|9676.76|9676.76|9676.76|9676.76|9676.76|9676.76|9676.76|9676.76|0
1646756680000|2022-03-08 16:24:40|9676.63|9676.63|9676.21|9676.21|9676.63|9676.63|9676.21|9676.21|0
1646756690000|2022-03-08 16:24:50|9676.02|9676.02|9674.19|9674.19|9676.02|9676.02|9672.61|9672.61|0
1646756700000|2022-03-08 16:25:00|9674.63|9674.63|9675.59|9675.59|9675.59|9675.59|9674.49|9674.49|0
1646756710000|2022-03-08 16:25:10|9678.37|9678.37|9678.79|9678.79|9679.46|9679.46|9678.37|9678.37|0
1646756720000|2022-03-08 16:25:20|9678.56|9678.56|9677.71|9677.71|9678.56|9678.56|9677.02|9677.02|0
1646756730000|2022-03-08 16:25:30|9678.12|9678.12|9678.3|9678.3|9678.3|9678.3|9677.67|9677.67|0
1646756740000|2022-03-08 16:25:40|9678.48|9678.48|9679.32|9679.32|9679.32|9679.32|9678.29|9678.29|0
1646756750000|2022-03-08 16:25:50|9679.63|9679.63|9679.36|9679.36|9679.78|9679.78|9679.36|9679.36|0
1646756760000|2022-03-08 16:26:00|9678.57|9678.57|9677.18|9677.18|9678.57|9678.57|9677.18|9677.18|0
1646756770000|2022-03-08 16:26:10|9677.62|9677.62|9677.46|9677.46|9677.62|9677.62|9676.75|9676.75|0
1646756780000|2022-03-08 16:26:20|9676.77|9676.77|9674.41|9674.41|9676.77|9676.77|9674.41|9674.41|0
1646756790000|2022-03-08 16:26:30|9674.51|9674.51|9676.79|9676.79|9676.79|9676.79|9673.31|9673.31|0
1646756800000|2022-03-08 16:26:40|9676.7|9676.7|9676.7|9676.7|9676.7|9676.7|9676.7|9676.7|0
1646756810000|2022-03-08 16:26:50|9676.4|9676.4|9676.67|9676.67|9677.06|9677.06|9676.4|9676.4|0
1646756820000|2022-03-08 16:27:00|9677.46|9677.46|9678.58|9678.58|9679.86|9679.86|9677.46|9677.46|0
1646756830000|2022-03-08 16:27:10|9678.88|9678.88|9680.6|9680.6|9680.6|9680.6|9678.44|9678.44|0
1646756840000|2022-03-08 16:27:20|9681.03|9681.03|9686.02|9686.02|9686.02|9686.02|9681.03|9681.03|0
1646756850000|2022-03-08 16:27:30|9686.81|9686.81|9686.39|9686.39|9687.61|9687.61|9685.6|9685.6|0
1646756860000|2022-03-08 16:27:40|9685.6|9685.6|9685.58|9685.58|9685.6|9685.6|9684.39|9684.39|0
1646756870000|2022-03-08 16:27:50|9685.15|9685.15|9687.72|9687.72|9687.72|9687.72|9685.15|9685.15|0
1646756880000|2022-03-08 16:28:00|9687.56|9687.56|9690.46|9690.46|9690.46|9690.46|9687.56|9687.56|0
1646756890000|2022-03-08 16:28:10|9690.23|9690.23|9687.48|9687.48|9690.23|9690.23|9687.48|9687.48|0
1646756900000|2022-03-08 16:28:20|9688.27|9688.27|9687.7|9687.7|9688.27|9688.27|9687.54|9687.54|0
1646756910000|2022-03-08 16:28:30|9687.59|9687.59|9688.75|9688.75|9688.75|9688.75|9687.59|9687.59|0
1646756920000|2022-03-08 16:28:40|9688.89|9688.89|9686.4|9686.4|9688.89|9688.89|9685.75|9685.75|0
1646756930000|2022-03-08 16:28:50|9686.45|9686.45|9686.88|9686.88|9686.95|9686.95|9684.52|9684.52|0
1646756940000|2022-03-08 16:29:00|9686.81|9686.81|9683.33|9683.33|9687.07|9687.07|9683.19|9683.19|0
1646756950000|2022-03-08 16:29:10|9682.73|9682.73|9680.75|9680.75|9682.73|9682.73|9680.75|9680.75|0
1646756960000|2022-03-08 16:29:20|9680.06|9680.06|9686.69|9686.69|9686.69|9686.69|9678.83|9678.83|0
1646756970000|2022-03-08 16:29:30|9687.02|9687.02|9686.42|9686.42|9688.47|9688.47|9686.42|9686.42|0
1646756980000|2022-03-08 16:29:40|9686.88|9686.88|9687.19|9687.19|9687.75|9687.75|9685.73|9685.73|0
1646756990000|2022-03-08 16:29:50|9687.87|9687.87|9691.27|9691.27|9693.46|9693.46|9687.87|9687.87|0
1646813700000|2022-03-09 08:15:00|9986.4|9986.4|9964.6|9964.6|9986.4|9986.4|9964.6|9964.6|0
1646813710000|2022-03-09 08:15:10|9963.65|9963.65|9953.28|9953.28|9963.65|9963.65|9953.16|9953.16|0
1646813720000|2022-03-09 08:15:20|9952.61|9952.61|9942.4|9942.4|9952.61|9952.61|9942.09|9942.09|0
1646813730000|2022-03-09 08:15:30|9941.9|9941.9|9933.48|9933.48|9941.9|9941.9|9931.34|9931.34|0
1646813740000|2022-03-09 08:15:40|9932.69|9932.69|9935.79|9935.79|9935.79|9935.79|9932.69|9932.69|0
1646813750000|2022-03-09 08:15:50|9936.09|9936.09|9935.02|9935.02|9937.29|9937.29|9934.91|9934.91|0
1646813760000|2022-03-09 08:16:00|9934.08|9934.08|9930.57|9930.57|9934.08|9934.08|9930.57|9930.57|0
1646813770000|2022-03-09 08:16:10|9930.28|9930.28|9924.55|9924.55|9930.28|9930.28|9924.24|9924.24|0
1646813780000|2022-03-09 08:16:20|9926.92|9926.92|9914.61|9914.61|9926.92|9926.92|9913.79|9913.79|0
1646813790000|2022-03-09 08:16:30|9915.84|9915.84|9913.56|9913.56|9915.84|9915.84|9913.56|9913.56|0
1646813800000|2022-03-09 08:16:40|9912.47|9912.47|9914.49|9914.49|9915.07|9915.07|9912.47|9912.47|0
1646813810000|2022-03-09 08:16:50|9914.61|9914.61|9915.33|9915.33|9915.33|9915.33|9913.8|9913.8|0
1646813820000|2022-03-09 08:17:00|9915.4|9915.4|9915.85|9915.85|9916.83|9916.83|9915.2|9915.2|0
1646813830000|2022-03-09 08:17:10|9916.22|9916.22|9912.17|9912.17|9916.22|9916.22|9911.38|9911.38|0
1646813840000|2022-03-09 08:17:20|9912.4|9912.4|9910.74|9910.74|9912.4|9912.4|9910.74|9910.74|0
1646813850000|2022-03-09 08:17:30|9911.2|9911.2|9911.19|9911.19|9911.2|9911.2|9910.76|9910.76|0
1646813860000|2022-03-09 08:17:40|9910.63|9910.63|9909.04|9909.04|9910.63|9910.63|9909.04|9909.04|0
1646813870000|2022-03-09 08:17:50|9908.87|9908.87|9909.83|9909.83|9909.83|9909.83|9908.87|9908.87|0
1646813880000|2022-03-09 08:18:00|9910.09|9910.09|9911.11|9911.11|9912.48|9912.48|9910.09|9910.09|0
1646813890000|2022-03-09 08:18:10|9912.27|9912.27|9916.45|9916.45|9916.86|9916.86|9911.8|9911.8|0
1646813900000|2022-03-09 08:18:20|9916.76|9916.76|9930.19|9930.19|9931.26|9931.26|9916.76|9916.76|0
1646813910000|2022-03-09 08:18:30|9930.55|9930.55|9938.06|9938.06|9938.06|9938.06|9930.55|9930.55|0
1646813920000|2022-03-09 08:18:40|9938.8|9938.8|9951.33|9951.33|9951.33|9951.33|9938.8|9938.8|0
1646813930000|2022-03-09 08:18:50|9952.97|9952.97|9961.77|9961.77|9961.77|9961.77|9952.97|9952.97|0
1646813940000|2022-03-09 08:19:00|9962.57|9962.57|9968.44|9968.44|9968.44|9968.44|9962.57|9962.57|0
1646813950000|2022-03-09 08:19:10|9968.89|9968.89|9969.52|9969.52|9972.12|9972.12|9968.89|9968.89|0
1646813960000|2022-03-09 08:19:20|9969.09|9969.09|9964.06|9964.06|9969.09|9969.09|9963.88|9963.88|0
1646813970000|2022-03-09 08:19:30|9963.76|9963.76|9969.45|9969.45|9969.45|9969.45|9961.39|9961.39|0
1646813980000|2022-03-09 08:19:40|9970.52|9970.52|9977.8|9977.8|9977.8|9977.8|9970.52|9970.52|0
1646813990000|2022-03-09 08:19:50|9978.78|9978.78|9978.78|9978.78|9980.5|9980.5|9978.78|9978.78|0
1646814000000|2022-03-09 08:20:00|9979.24|9979.24|9993.02|9993.02|9993.02|9993.02|9979.24|9979.24|0
1646814010000|2022-03-09 08:20:10|9995.17|9995.17|9997.35|9997.35|9997.35|9997.35|9995.17|9995.17|0
1646814020000|2022-03-09 08:20:20|9997.84|9997.84|10004.32|10004.32|10004.32|10004.32|9997.84|9997.84|0
1646814030000|2022-03-09 08:20:30|10006.35|10006.35|10010.16|10010.16|10012.04|10012.04|10006.35|10006.35|0
1646814040000|2022-03-09 08:20:40|10010.62|10010.62|10005.54|10005.54|10010.62|10010.62|10004.88|10004.88|0
1646814050000|2022-03-09 08:20:50|10005.04|10005.04|10003.92|10003.92|10005.04|10005.04|10003.92|10003.92|0
1646814060000|2022-03-09 08:21:00|10004.17|10004.17|10008.07|10008.07|10009.64|10009.64|10003.31|10003.31|0
1646814070000|2022-03-09 08:21:10|10007.62|10007.62|10007.12|10007.12|10008.31|10008.31|10005.94|10005.94|0
1646814080000|2022-03-09 08:21:20|10006.94|10006.94|10008.87|10008.87|10008.87|10008.87|10005.4|10005.4|0
1646814090000|2022-03-09 08:21:30|10009.73|10009.73|10010.78|10010.78|10011.32|10011.32|10009.73|10009.73|0
1646814100000|2022-03-09 08:21:40|10010.99|10010.99|10011.49|10011.49|10011.92|10011.92|10010.99|10010.99|0
1646814110000|2022-03-09 08:21:50|10010.63|10010.63|10013.71|10013.71|10014.5|10014.5|10010.63|10010.63|0
1646814120000|2022-03-09 08:22:00|10014.29|10014.29|10019.28|10019.28|10020.5|10020.5|10014.29|10014.29|0
1646814130000|2022-03-09 08:22:10|10019.1|10019.1|10021.78|10021.78|10023.93|10023.93|10017.26|10017.26|0
1646814140000|2022-03-09 08:22:20|10021.52|10021.52|10021.98|10021.98|10021.98|10021.98|10021.52|10021.52|0
1646814150000|2022-03-09 08:22:30|10021.77|10021.77|10017.61|10017.61|10021.77|10021.77|10015.66|10015.66|0
1646814160000|2022-03-09 08:22:40|10018.11|10018.11|10022.13|10022.13|10022.13|10022.13|10017.86|10017.86|0
1646814170000|2022-03-09 08:22:50|10023.09|10023.09|10026.83|10026.83|10028.25|10028.25|10023.09|10023.09|0
1646814180000|2022-03-09 08:23:00|10026.68|10026.68|10023.87|10023.87|10028.6|10028.6|10023.87|10023.87|0
1646814190000|2022-03-09 08:23:10|10023.57|10023.57|10027.77|10027.77|10028.25|10028.25|10021.78|10021.78|0
1646814200000|2022-03-09 08:23:20|10027.53|10027.53|10037.88|10037.88|10037.88|10037.88|10027|10027|0
1646814210000|2022-03-09 08:23:30|10037.45|10037.45|10036.82|10036.82|10038.24|10038.24|10036.82|10036.82|0
1646814220000|2022-03-09 08:23:40|10036.47|10036.47|10032.52|10032.52|10038.07|10038.07|10032.52|10032.52|0
1646814230000|2022-03-09 08:23:50|10032.07|10032.07|10018.84|10018.84|10032.07|10032.07|10018.84|10018.84|0
1646814240000|2022-03-09 08:24:00|10018.41|10018.41|10014.57|10014.57|10018.41|10018.41|10013.09|10013.09|0
1646814250000|2022-03-09 08:24:10|10015.43|10015.43|10015.9|10015.9|10017.54|10017.54|10015.43|10015.43|0
1646814260000|2022-03-09 08:24:20|10015.44|10015.44|10012.04|10012.04|10015.44|10015.44|10012.04|10012.04|0
1646814270000|2022-03-09 08:24:30|10011.73|10011.73|10014.75|10014.75|10014.75|10014.75|10010.94|10010.94|0
1646814280000|2022-03-09 08:24:40|10015.54|10015.54|10021.54|10021.54|10022.06|10022.06|10015.54|10015.54|0
1646814290000|2022-03-09 08:24:50|10021.31|10021.31|10016.78|10016.78|10021.52|10021.52|10016.62|10016.62|0
1646814300000|2022-03-09 08:25:00|10016.35|10016.35|10015.63|10015.63|10016.59|10016.59|10015.63|10015.63|0
1646814310000|2022-03-09 08:25:10|10015.38|10015.38|10015.38|10015.38|10015.38|10015.38|10015.38|10015.38|0
1646814320000|2022-03-09 08:25:20|10015.17|10015.17|10015.58|10015.58|10016.35|10016.35|10015.17|10015.17|0
1646814330000|2022-03-09 08:25:30|10015.76|10015.76|10020.48|10020.48|10020.48|10020.48|10015.76|10015.76|0
1646814340000|2022-03-09 08:25:40|10022.06|10022.06|10024.8|10024.8|10024.8|10024.8|10021.63|10021.63|0
1646814350000|2022-03-09 08:25:50|10025.26|10025.26|10025.43|10025.43|10026.76|10026.76|10024.43|10024.43|0
1646814360000|2022-03-09 08:26:00|10024.14|10024.14|10018.25|10018.25|10024.14|10024.14|10015.84|10015.84|0
1646814370000|2022-03-09 08:26:10|10017.94|10017.94|10019.95|10019.95|10019.95|10019.95|10017.28|10017.28|0
1646814380000|2022-03-09 08:26:20|10020.64|10020.64|10016.35|10016.35|10020.87|10020.87|10016.12|10016.12|0
1646814390000|2022-03-09 08:26:30|10016.14|10016.14|10019.45|10019.45|10019.45|10019.45|10015.71|10015.71|0
1646814400000|2022-03-09 08:26:40|10020.38|10020.38|10026.42|10026.42|10028.26|10028.26|10020.38|10020.38|0
1646814410000|2022-03-09 08:26:50|10027.71|10027.71|10020.64|10020.64|10027.71|10027.71|10020.64|10020.64|0
1646814420000|2022-03-09 08:27:00|10020.95|10020.95|10022.2|10022.2|10022.2|10022.2|10020.95|10020.95|0
1646814430000|2022-03-09 08:27:10|10022.61|10022.61|10023.71|10023.71|10025.3|10025.3|10022.61|10022.61|0
1646814440000|2022-03-09 08:27:20|10023.4|10023.4|10022.11|10022.11|10023.4|10023.4|10022.11|10022.11|0
1646814450000|2022-03-09 08:27:30|10022.41|10022.41|10029.26|10029.26|10030.12|10030.12|10022.41|10022.41|0
1646814460000|2022-03-09 08:27:40|10030.12|10030.12|10032.53|10032.53|10032.53|10032.53|10030.12|10030.12|0
1646814470000|2022-03-09 08:27:50|10032.87|10032.87|10033.3|10033.3|10033.3|10033.3|10032.87|10032.87|0
1646814480000|2022-03-09 08:28:00|10034.16|10034.16|10035.88|10035.88|10036.33|10036.33|10034.16|10034.16|0
1646814490000|2022-03-09 08:28:10|10035.44|10035.44|10039.59|10039.59|10039.59|10039.59|10035.44|10035.44|0
1646814500000|2022-03-09 08:28:20|10040.45|10040.45|10041.14|10041.14|10041.58|10041.58|10039.88|10039.88|0
1646814510000|2022-03-09 08:28:30|10040.7|10040.7|10037.37|10037.37|10040.7|10040.7|10037.37|10037.37|0
1646814520000|2022-03-09 08:28:40|10036.22|10036.22|10032.67|10032.67|10036.22|10036.22|10032.6|10032.6|0
1646814530000|2022-03-09 08:28:50|10032.82|10032.82|10028.17|10028.17|10032.82|10032.82|10027.99|10027.99|0
1646814540000|2022-03-09 08:29:00|10029.9|10029.9|10027.67|10027.67|10030.48|10030.48|10026.7|10026.7|0
1646814550000|2022-03-09 08:29:10|10027.98|10027.98|10023.25|10023.25|10028.59|10028.59|10023.25|10023.25|0
1646814560000|2022-03-09 08:29:20|10022.81|10022.81|10017.97|10017.97|10022.81|10022.81|10017.97|10017.97|0
1646814570000|2022-03-09 08:29:30|10017.54|10017.54|10017.55|10017.55|10017.55|10017.55|10015.82|10015.82|0
1646814580000|2022-03-09 08:29:40|10016.59|10016.59|10012.84|10012.84|10016.59|10016.59|10012.84|10012.84|0
1646814590000|2022-03-09 08:29:50|10013.2|10013.2|10012.12|10012.12|10013.59|10013.59|10012.12|10012.12|0
1646814600000|2022-03-09 08:30:00|10014.76|10014.76|10020.48|10020.48|10020.48|10020.48|10014.76|10014.76|0
1646814610000|2022-03-09 08:30:10|10020.17|10020.17|10018.01|10018.01|10020.17|10020.17|10017.55|10017.55|0
1646814620000|2022-03-09 08:30:20|10020.61|10020.61|10026.77|10026.77|10026.77|10026.77|10020.61|10020.61|0
1646814630000|2022-03-09 08:30:30|10027.2|10027.2|10029.17|10029.17|10030.04|10030.04|10027.2|10027.2|0
1646814640000|2022-03-09 08:30:40|10029.41|10029.41|10034.06|10034.06|10034.06|10034.06|10029.41|10029.41|0
1646814650000|2022-03-09 08:30:50|10034.92|10034.92|10037.72|10037.72|10037.9|10037.9|10034.92|10034.92|0
1646814660000|2022-03-09 08:31:00|10040.09|10040.09|10039.58|10039.58|10040.54|10040.54|10036.85|10036.85|0
1646814670000|2022-03-09 08:31:10|10039.91|10039.91|10042.72|10042.72|10043.18|10043.18|10039.91|10039.91|0
1646814680000|2022-03-09 08:31:20|10042.49|10042.49|10042.35|10042.35|10042.69|10042.69|10041.43|10041.43|0
1646814690000|2022-03-09 08:31:30|10042.56|10042.56|10045.1|10045.1|10045.47|10045.47|10042.56|10042.56|0
1646814700000|2022-03-09 08:31:40|10045.23|10045.23|10045.97|10045.97|10045.97|10045.97|10042.21|10042.21|0
1646814710000|2022-03-09 08:31:50|10046.33|10046.33|10045.63|10045.63|10046.33|10046.33|10045.63|10045.63|0
1646814720000|2022-03-09 08:32:00|10045.77|10045.77|10047.1|10047.1|10047.76|10047.76|10045.77|10045.77|0
1646814730000|2022-03-09 08:32:10|10046.32|10046.32|10045.79|10045.79|10046.32|10046.32|10045.79|10045.79|0
1646814740000|2022-03-09 08:32:20|10046.16|10046.16|10046.83|10046.83|10046.83|10046.83|10046.16|10046.16|0
1646814750000|2022-03-09 08:32:30|10047.98|10047.98|10055.28|10055.28|10055.28|10055.28|10047.98|10047.98|0
1646814760000|2022-03-09 08:32:40|10055.96|10055.96|10063.83|10063.83|10064.7|10064.7|10055.74|10055.74|0
1646814770000|2022-03-09 08:32:50|10064.42|10064.42|10067.36|10067.36|10067.38|10067.38|10064.42|10064.42|0
1646814780000|2022-03-09 08:33:00|10067.73|10067.73|10074.68|10074.68|10077.41|10077.41|10067.73|10067.73|0
1646814790000|2022-03-09 08:33:10|10074.37|10074.37|10070.73|10070.73|10074.98|10074.98|10070.73|10070.73|0
1646814800000|2022-03-09 08:33:20|10069.94|10069.94|10069.75|10069.75|10071.27|10071.27|10069.5|10069.5|0
1646814810000|2022-03-09 08:33:30|10069.07|10069.07|10073.38|10073.38|10073.38|10073.38|10069.07|10069.07|0
1646814820000|2022-03-09 08:33:40|10073.74|10073.74|10081.09|10081.09|10081.09|10081.09|10073.28|10073.28|0
1646814830000|2022-03-09 08:33:50|10081.88|10081.88|10079.94|10079.94|10081.88|10081.88|10079.94|10079.94|0
1646814840000|2022-03-09 08:34:00|10079.71|10079.71|10080.72|10080.72|10080.72|10080.72|10079.47|10079.47|0
1646814850000|2022-03-09 08:34:10|10082.04|10082.04|10073.25|10073.25|10082.04|10082.04|10071.47|10071.47|0
1646814860000|2022-03-09 08:34:20|10072.39|10072.39|10073.25|10073.25|10073.25|10073.25|10072.39|10072.39|0
1646814870000|2022-03-09 08:34:30|10072.39|10072.39|10073.05|10073.05|10073.44|10073.44|10071.71|10071.71|0
1646814880000|2022-03-09 08:34:40|10073.47|10073.47|10073.71|10073.71|10073.71|10073.71|10072.83|10072.83|0
1646814890000|2022-03-09 08:34:50|10073.95|10073.95|10074.27|10074.27|10074.27|10074.27|10073.95|10073.95|0
1646814900000|2022-03-09 08:35:00|10074.51|10074.51|10074.49|10074.49|10074.51|10074.51|10073.18|10073.18|0
1646814910000|2022-03-09 08:35:10|10074.06|10074.06|10070.24|10070.24|10074.49|10074.49|10070.24|10070.24|0
1646814920000|2022-03-09 08:35:20|10070.68|10070.68|10070.91|10070.91|10071.11|10071.11|10070.68|10070.68|0
1646814930000|2022-03-09 08:35:30|10071.14|10071.14|10070.66|10070.66|10071.14|10071.14|10070.66|10070.66|0
1646814940000|2022-03-09 08:35:40|10071.19|10071.19|10071.19|10071.19|10071.19|10071.19|10071.19|10071.19|0
1646814950000|2022-03-09 08:35:50|10070.33|10070.33|10070.2|10070.2|10070.69|10070.69|10069.59|10069.59|0
1646814960000|2022-03-09 08:36:00|10070.09|10070.09|10067.02|10067.02|10070.09|10070.09|10067.02|10067.02|0
1646814970000|2022-03-09 08:36:10|10066.33|10066.33|10062.74|10062.74|10066.33|10066.33|10062.74|10062.74|0
1646814980000|2022-03-09 08:36:20|10061.01|10061.01|10061.71|10061.71|10061.71|10061.71|10061.01|10061.01|0
1646814990000|2022-03-09 08:36:30|10061.27|10061.27|10056.03|10056.03|10061.27|10061.27|10056.03|10056.03|0
1646815000000|2022-03-09 08:36:40|10052.53|10052.53|10041.5|10041.5|10052.53|10052.53|10039.78|10039.78|0
1646815010000|2022-03-09 08:36:50|10041.73|10041.73|10039.57|10039.57|10041.73|10041.73|10039.57|10039.57|0
1646815020000|2022-03-09 08:37:00|10039.23|10039.23|10037.17|10037.17|10039.23|10039.23|10036.96|10036.96|0
1646815030000|2022-03-09 08:37:10|10038.03|10038.03|10038.69|10038.69|10039.37|10039.37|10037.82|10037.82|0
1646815040000|2022-03-09 08:37:20|10039.12|10039.12|10040.75|10040.75|10041.16|10041.16|10039.12|10039.12|0
1646815050000|2022-03-09 08:37:30|10039.89|10039.89|10039.78|10039.78|10039.89|10039.89|10039.78|10039.78|0
1646815060000|2022-03-09 08:37:40|10039.52|10039.52|10046.04|10046.04|10046.04|10046.04|10039.35|10039.35|0
1646815070000|2022-03-09 08:37:50|10046.42|10046.42|10052.81|10052.81|10052.81|10052.81|10046.01|10046.01|0
1646815080000|2022-03-09 08:38:00|10053.1|10053.1|10053.8|10053.8|10054.76|10054.76|10053.1|10053.1|0
1646815090000|2022-03-09 08:38:10|10055.18|10055.18|10052.68|10052.68|10055.18|10055.18|10052.68|10052.68|0
1646815100000|2022-03-09 08:38:20|10053.55|10053.55|10054.01|10054.01|10054.01|10054.01|10053.35|10053.35|0
1646815110000|2022-03-09 08:38:30|10054.38|10054.38|10063.07|10063.07|10063.96|10063.96|10054.38|10054.38|0
1646815120000|2022-03-09 08:38:40|10063.86|10063.86|10067.79|10067.79|10067.79|10067.79|10063.86|10063.86|0
1646815130000|2022-03-09 08:38:50|10069.22|10069.22|10069.22|10069.22|10069.22|10069.22|10069.22|10069.22|0
1646815140000|2022-03-09 08:39:00|10070.11|10070.11|10072.24|10072.24|10072.24|10072.24|10070.11|10070.11|0
1646815150000|2022-03-09 08:39:10|10072.38|10072.38|10072.72|10072.72|10075.07|10075.07|10072.38|10072.38|0
1646815160000|2022-03-09 08:39:20|10072.6|10072.6|10073.3|10073.3|10073.3|10073.3|10072.6|10072.6|0
1646815170000|2022-03-09 08:39:30|10073.43|10073.43|10074.18|10074.18|10074.37|10074.37|10073.43|10073.43|0
1646815180000|2022-03-09 08:39:40|10073.3|10073.3|10073.3|10073.3|10073.3|10073.3|10073.3|10073.3|0
1646815190000|2022-03-09 08:39:50|10073.73|10073.73|10070.83|10070.83|10074.23|10074.23|10070.83|10070.83|0
1646815200000|2022-03-09 08:40:00|10065.98|10065.98|10067.72|10067.72|10067.72|10067.72|10064|10064|0
1646815210000|2022-03-09 08:40:10|10067.95|10067.95|10070.45|10070.45|10071.34|10071.34|10067.95|10067.95|0
1646815220000|2022-03-09 08:40:20|10069.99|10069.99|10069.59|10069.59|10070.87|10070.87|10069.59|10069.59|0
1646815230000|2022-03-09 08:40:30|10068.27|10068.27|10067.47|10067.47|10068.27|10068.27|10067.01|10067.01|0
1646815240000|2022-03-09 08:40:40|10066.78|10066.78|10064.68|10064.68|10066.78|10066.78|10062.64|10062.64|0
1646815250000|2022-03-09 08:40:50|10064.25|10064.25|10064.25|10064.25|10064.25|10064.25|10064.25|10064.25|0
1646815260000|2022-03-09 08:41:00|10063.94|10063.94|10064.39|10064.39|10064.39|10064.39|10063.94|10063.94|0
1646815270000|2022-03-09 08:41:10|10064.84|10064.84|10067.43|10067.43|10067.43|10067.43|10064.84|10064.84|0
1646815280000|2022-03-09 08:41:20|10066.83|10066.83|10071.81|10071.81|10071.81|10071.81|10066.83|10066.83|0
1646815290000|2022-03-09 08:41:30|10072.6|10072.6|10072.21|10072.21|10072.6|10072.6|10072.21|10072.21|0
1646815300000|2022-03-09 08:41:40|10072.9|10072.9|10072.89|10072.89|10073.33|10073.33|10072.89|10072.89|0
1646815310000|2022-03-09 08:41:50|10073.68|10073.68|10073.77|10073.77|10074|10074|10073.12|10073.12|0
1646815320000|2022-03-09 08:42:00|10073.16|10073.16|10071.57|10071.57|10073.16|10073.16|10071.57|10071.57|0
1646815330000|2022-03-09 08:42:10|10071.76|10071.76|10069.07|10069.07|10071.76|10071.76|10069.07|10069.07|0
1646815340000|2022-03-09 08:42:20|10069.44|10069.44|10069.79|10069.79|10071.37|10071.37|10067.98|10067.98|0
1646815350000|2022-03-09 08:42:30|10069.43|10069.43|10073.93|10073.93|10075.78|10075.78|10069.43|10069.43|0
1646815360000|2022-03-09 08:42:40|10074.24|10074.24|10073.82|10073.82|10074.24|10074.24|10073.22|10073.22|0
1646815370000|2022-03-09 08:42:50|10073.38|10073.38|10072.14|10072.14|10073.38|10073.38|10072.14|10072.14|0
1646815380000|2022-03-09 08:43:00|10069.55|10069.55|10062.57|10062.57|10069.55|10069.55|10062.57|10062.57|0
1646815390000|2022-03-09 08:43:10|10062.31|10062.31|10061.08|10061.08|10062.31|10062.31|10061.08|10061.08|0
1646815400000|2022-03-09 08:43:20|10061.34|10061.34|10061.41|10061.41|10061.8|10061.8|10061.34|10061.34|0
1646815410000|2022-03-09 08:43:30|10060.54|10060.54|10056.27|10056.27|10060.54|10060.54|10055.84|10055.84|0
1646815420000|2022-03-09 08:43:40|10058.41|10058.41|10059.99|10059.99|10059.99|10059.99|10058.22|10058.22|0
1646815430000|2022-03-09 08:43:50|10060.77|10060.77|10064.81|10064.81|10064.81|10064.81|10060.77|10060.77|0
1646815440000|2022-03-09 08:44:00|10065.37|10065.37|10067.55|10067.55|10067.76|10067.76|10065.37|10065.37|0
1646815450000|2022-03-09 08:44:10|10067.11|10067.11|10068.36|10068.36|10071.03|10071.03|10067.11|10067.11|0
1646815460000|2022-03-09 08:44:20|10067.49|10067.49|10067.19|10067.19|10067.49|10067.49|10067.19|10067.19|0
1646815470000|2022-03-09 08:44:30|10067.34|10067.34|10067.34|10067.34|10067.34|10067.34|10067.34|10067.34|0
1646815480000|2022-03-09 08:44:40|10066.48|10066.48|10064.9|10064.9|10066.48|10066.48|10062.85|10062.85|0
1646815490000|2022-03-09 08:44:50|10065.27|10065.27|10066.15|10066.15|10066.15|10066.15|10065.09|10065.09|0
1646815500000|2022-03-09 08:45:00|10065.96|10065.96|10065.84|10065.84|10065.96|10065.96|10064.32|10064.32|0
1646815510000|2022-03-09 08:45:10|10067.14|10067.14|10066.09|10066.09|10067.14|10067.14|10066.09|10066.09|0
1646815520000|2022-03-09 08:45:20|10066.46|10066.46|10067.06|10067.06|10067.21|10067.21|10066.46|10066.46|0
1646815540000|2022-03-09 08:45:40|10067.28|10067.28|10060.77|10060.77|10067.28|10067.28|10060.77|10060.77|0
1646815550000|2022-03-09 08:45:50|10060.21|10060.21|10055.2|10055.2|10060.21|10060.21|10055.2|10055.2|0
1646815560000|2022-03-09 08:46:00|10054.76|10054.76|10055.67|10055.67|10055.67|10055.67|10053.91|10053.91|0
1646815570000|2022-03-09 08:46:10|10053.08|10053.08|10055.96|10055.96|10055.96|10055.96|10053.08|10053.08|0
1646815580000|2022-03-09 08:46:20|10058.33|10058.33|10061.63|10061.63|10061.63|10061.63|10058.33|10058.33|0
1646815590000|2022-03-09 08:46:30|10061.52|10061.52|10058.76|10058.76|10061.52|10061.52|10058.76|10058.76|0
1646815600000|2022-03-09 08:46:40|10058.87|10058.87|10055.12|10055.12|10058.87|10058.87|10054.66|10054.66|0
1646815610000|2022-03-09 08:46:50|10055.23|10055.23|10053.7|10053.7|10055.23|10055.23|10053.7|10053.7|0
1646815620000|2022-03-09 08:47:00|10052.94|10052.94|10055.07|10055.07|10055.07|10055.07|10052.94|10052.94|0
1646815630000|2022-03-09 08:47:10|10055.16|10055.16|10054.49|10054.49|10055.35|10055.35|10054.49|10054.49|0
1646815640000|2022-03-09 08:47:20|10056.07|10056.07|10057.24|10057.24|10057.24|10057.24|10055.06|10055.06|0
1646815650000|2022-03-09 08:47:30|10056.59|10056.59|10050.24|10050.24|10056.59|10056.59|10050.24|10050.24|0
1646815660000|2022-03-09 08:47:40|10050.93|10050.93|10050.01|10050.01|10051.39|10051.39|10049.58|10049.58|0
1646815670000|2022-03-09 08:47:50|10049.6|10049.6|10047.43|10047.43|10049.6|10049.6|10047.43|10047.43|0
1646815680000|2022-03-09 08:48:00|10046.99|10046.99|10048.17|10048.17|10048.4|10048.4|10046.99|10046.99|0
1646815690000|2022-03-09 08:48:10|10048.54|10048.54|10051.08|10051.08|10051.36|10051.36|10048.54|10048.54|0
1646815700000|2022-03-09 08:48:20|10051.79|10051.79|10051.79|10051.79|10051.79|10051.79|10051.79|10051.79|0
1646815710000|2022-03-09 08:48:30|10052.23|10052.23|10055.31|10055.31|10055.31|10055.31|10052.23|10052.23|0
1646815720000|2022-03-09 08:48:40|10054.52|10054.52|10052.98|10052.98|10054.52|10054.52|10052.84|10052.84|0
1646815740000|2022-03-09 08:49:00|10054.71|10054.71|10055.87|10055.87|10056.26|10056.26|10054.71|10054.71|0
1646815750000|2022-03-09 08:49:10|10055.62|10055.62|10044.18|10044.18|10055.62|10055.62|10044.18|10044.18|0
1646815760000|2022-03-09 08:49:20|10044|10044|10043.81|10043.81|10044.32|10044.32|10043.07|10043.07|0
1646815770000|2022-03-09 08:49:30|10046.18|10046.18|10051.94|10051.94|10051.94|10051.94|10046.18|10046.18|0
1646815780000|2022-03-09 08:49:40|10051.55|10051.55|10051.82|10051.82|10051.82|10051.82|10051.44|10051.44|0
1646815790000|2022-03-09 08:49:50|10051.62|10051.62|10051.92|10051.92|10051.92|10051.92|10051.62|10051.62|0
1646815800000|2022-03-09 08:50:00|10054.51|10054.51|10054.4|10054.4|10054.7|10054.7|10054.4|10054.4|0
1646815810000|2022-03-09 08:50:10|10054.77|10054.77|10054.59|10054.59|10054.77|10054.77|10054.59|10054.59|0
1646815820000|2022-03-09 08:50:20|10054.15|10054.15|10054.48|10054.48|10054.78|10054.78|10054.15|10054.15|0
1646815830000|2022-03-09 08:50:30|10054.26|10054.26|10062.61|10062.61|10062.61|10062.61|10054.26|10054.26|0
1646815840000|2022-03-09 08:50:40|10063.47|10063.47|10064.39|10064.39|10064.39|10064.39|10063.47|10063.47|0
1646815850000|2022-03-09 08:50:50|10064.6|10064.6|10064.86|10064.86|10064.86|10064.86|10064.6|10064.6|0
1646815860000|2022-03-09 08:51:00|10065.25|10065.25|10065.04|10065.04|10065.25|10065.25|10065.04|10065.04|0
1646815870000|2022-03-09 08:51:10|10065.73|10065.73|10060.83|10060.83|10065.73|10065.73|10060.83|10060.83|0
1646815880000|2022-03-09 08:51:20|10060.38|10060.38|10059.62|10059.62|10060.5|10060.5|10059.62|10059.62|0
1646815890000|2022-03-09 08:51:30|10059.81|10059.81|10059.96|10059.96|10059.96|10059.96|10059.81|10059.81|0
1646815900000|2022-03-09 08:51:40|10060.9|10060.9|10060.56|10060.56|10061.56|10061.56|10060.56|10060.56|0
1646815910000|2022-03-09 08:51:50|10060.46|10060.46|10060.08|10060.08|10060.56|10060.56|10060.08|10060.08|0
1646815920000|2022-03-09 08:52:00|10061.66|10061.66|10063.96|10063.96|10064.05|10064.05|10061.66|10061.66|0
1646815940000|2022-03-09 08:52:20|10064.49|10064.49|10065.32|10065.32|10065.78|10065.78|10064.49|10064.49|0
1646815950000|2022-03-09 08:52:30|10065.54|10065.54|10065.7|10065.7|10066.07|10066.07|10065.54|10065.54|0
1646815970000|2022-03-09 08:52:50|10065.5|10065.5|10065.42|10065.42|10066.05|10066.05|10065.29|10065.29|0
1646815980000|2022-03-09 08:53:00|10065.51|10065.51|10071.06|10071.06|10071.06|10071.06|10065.51|10065.51|0
1646815990000|2022-03-09 08:53:10|10070.9|10070.9|10068.44|10068.44|10071.54|10071.54|10068.44|10068.44|0
1646816000000|2022-03-09 08:53:20|10067.7|10067.7|10068.41|10068.41|10068.41|10068.41|10067.57|10067.57|0
1646816010000|2022-03-09 08:53:30|10067.85|10067.85|10065.93|10065.93|10067.85|10067.85|10065.93|10065.93|0
1646816020000|2022-03-09 08:53:40|10066.12|10066.12|10068.11|10068.11|10068.11|10068.11|10066.12|10066.12|0
1646816030000|2022-03-09 08:53:50|10068.87|10068.87|10068.87|10068.87|10068.87|10068.87|10068.87|10068.87|0
1646816040000|2022-03-09 08:54:00|10069.28|10069.28|10070.49|10070.49|10070.49|10070.49|10067.97|10067.97|0
1646816050000|2022-03-09 08:54:10|10070.71|10070.71|10070.47|10070.47|10071.38|10071.38|10070.47|10070.47|0
1646816060000|2022-03-09 08:54:20|10070.62|10070.62|10070.71|10070.71|10072.29|10072.29|10070.62|10070.62|0
1646816070000|2022-03-09 08:54:30|10070.96|10070.96|10071.76|10071.76|10071.76|10071.76|10070.96|10070.96|0
1646816080000|2022-03-09 08:54:40|10071.25|10071.25|10070.45|10070.45|10071.25|10071.25|10070.45|10070.45|0
1646816090000|2022-03-09 08:54:50|10069.32|10069.32|10067.81|10067.81|10069.32|10069.32|10067.81|10067.81|0
1646816100000|2022-03-09 08:55:00|10067.02|10067.02|10068.6|10068.6|10068.6|10068.6|10067.02|10067.02|0
1646816110000|2022-03-09 08:55:10|10068.68|10068.68|10066.07|10066.07|10068.68|10068.68|10066.07|10066.07|0
1646816120000|2022-03-09 08:55:20|10064.56|10064.56|10064.03|10064.03|10064.63|10064.63|10064.03|10064.03|0
1646816130000|2022-03-09 08:55:30|10062.02|10062.02|10059.01|10059.01|10062.02|10062.02|10059.01|10059.01|0
1646816140000|2022-03-09 08:55:40|10058.8|10058.8|10058.35|10058.35|10058.8|10058.8|10058.24|10058.24|0
1646816150000|2022-03-09 08:55:50|10057.81|10057.81|10059.66|10059.66|10059.66|10059.66|10057.64|10057.64|0
1646816160000|2022-03-09 08:56:00|10059.86|10059.86|10064.5|10064.5|10065.04|10065.04|10059.86|10059.86|0
1646816170000|2022-03-09 08:56:10|10064.31|10064.31|10064.53|10064.53|10064.53|10064.53|10064.31|10064.31|0
1646816180000|2022-03-09 08:56:20|10067.23|10067.23|10069.65|10069.65|10069.65|10069.65|10067.23|10067.23|0
1646816190000|2022-03-09 08:56:30|10068.77|10068.77|10071|10071|10071|10071|10068.77|10068.77|0
1646816200000|2022-03-09 08:56:40|10070.37|10070.37|10071.29|10071.29|10071.98|10071.98|10070.37|10070.37|0
1646816210000|2022-03-09 08:56:50|10071.38|10071.38|10064.97|10064.97|10071.38|10071.38|10064.97|10064.97|0
1646816220000|2022-03-09 08:57:00|10064.62|10064.62|10060.89|10060.89|10064.62|10064.62|10060.89|10060.89|0
1646816230000|2022-03-09 08:57:10|10060.15|10060.15|10058.69|10058.69|10060.15|10060.15|10058.69|10058.69|0
1646816240000|2022-03-09 08:57:20|10058.6|10058.6|10052.52|10052.52|10058.6|10058.6|10052.52|10052.52|0
1646816250000|2022-03-09 08:57:30|10052.95|10052.95|10052.95|10052.95|10052.95|10052.95|10052.95|10052.95|0
1646816260000|2022-03-09 08:57:40|10052.83|10052.83|10053.57|10053.57|10053.57|10053.57|10052.83|10052.83|0
1646816270000|2022-03-09 08:57:50|10051.49|10051.49|10050.96|10050.96|10051.49|10051.49|10050.96|10050.96|0
1646816280000|2022-03-09 08:58:00|10051.56|10051.56|10052.73|10052.73|10053.59|10053.59|10051.56|10051.56|0
1646816290000|2022-03-09 08:58:10|10051.44|10051.44|10046.75|10046.75|10051.44|10051.44|10046.75|10046.75|0
1646816300000|2022-03-09 08:58:20|10046.32|10046.32|10042.56|10042.56|10046.32|10046.32|10040.54|10040.54|0
1646816310000|2022-03-09 08:58:30|10043|10043|10043|10043|10043|10043|10043|10043|0
1646816320000|2022-03-09 08:58:40|10041.24|10041.24|10041.68|10041.68|10041.68|10041.68|10041.24|10041.24|0
1646816330000|2022-03-09 08:58:50|10040.89|10040.89|10045.96|10045.96|10045.96|10045.96|10040.89|10040.89|0
1646816340000|2022-03-09 08:59:00|10045.65|10045.65|10049.6|10049.6|10050.03|10050.03|10045.65|10045.65|0
1646816350000|2022-03-09 08:59:10|10050.36|10050.36|10051.56|10051.56|10051.64|10051.64|10050.36|10050.36|0
1646816360000|2022-03-09 08:59:20|10052.12|10052.12|10053.3|10053.3|10053.3|10053.3|10052.12|10052.12|0
1646816370000|2022-03-09 08:59:30|10053.51|10053.51|10054.13|10054.13|10054.13|10054.13|10053.51|10053.51|0
1646816380000|2022-03-09 08:59:40|10054.05|10054.05|10054.05|10054.05|10054.05|10054.05|10054.05|10054.05|0
1646816390000|2022-03-09 08:59:50|10054.3|10054.3|10055.09|10055.09|10055.6|10055.6|10054.3|10054.3|0
1646816400000|2022-03-09 09:00:00|10055.23|10055.23|10057.19|10057.19|10057.19|10057.19|10055.23|10055.23|0
1646816410000|2022-03-09 09:00:10|10059.56|10059.56|10064.39|10064.39|10064.39|10064.39|10058.77|10058.77|0
1646816420000|2022-03-09 09:00:20|10065.01|10065.01|10065.45|10065.45|10065.45|10065.45|10065.01|10065.01|0
1646816430000|2022-03-09 09:00:30|10065.64|10065.64|10065.64|10065.64|10065.64|10065.64|10065.64|10065.64|0
1646816440000|2022-03-09 09:00:40|10065.18|10065.18|10065.5|10065.5|10065.61|10065.61|10065.18|10065.18|0
1646816450000|2022-03-09 09:00:50|10065.27|10065.27|10065.64|10065.64|10065.64|10065.64|10065.27|10065.27|0
1646816460000|2022-03-09 09:01:00|10065.45|10065.45|10070.15|10070.15|10070.15|10070.15|10065.38|10065.38|0
1646816470000|2022-03-09 09:01:10|10071.88|10071.88|10075.18|10075.18|10075.18|10075.18|10071.88|10071.88|0
1646816480000|2022-03-09 09:01:20|10074.98|10074.98|10076.62|10076.62|10076.62|10076.62|10074.98|10074.98|0
1646816490000|2022-03-09 09:01:30|10077.68|10077.68|10078.42|10078.42|10078.42|10078.42|10077.24|10077.24|0
1646816500000|2022-03-09 09:01:40|10077.97|10077.97|10076.74|10076.74|10078.27|10078.27|10073.8|10073.8|0
1646816510000|2022-03-09 09:01:50|10077.25|10077.25|10077.27|10077.27|10077.78|10077.78|10077.02|10077.02|0
1646816520000|2022-03-09 09:02:00|10078.06|10078.06|10084.54|10084.54|10084.54|10084.54|10078.06|10078.06|0
1646816540000|2022-03-09 09:02:20|10084.65|10084.65|10084.86|10084.86|10085.23|10085.23|10084.44|10084.44|0
1646816550000|2022-03-09 09:02:30|10085.09|10085.09|10085.28|10085.28|10085.28|10085.28|10085.09|10085.09|0
1646816560000|2022-03-09 09:02:40|10085.45|10085.45|10085.98|10085.98|10085.98|10085.98|10085.45|10085.45|0
1646816570000|2022-03-09 09:02:50|10086.77|10086.77|10086.77|10086.77|10086.77|10086.77|10086.58|10086.58|0
1646816580000|2022-03-09 09:03:00|10086.95|10086.95|10086.15|10086.15|10086.95|10086.95|10085.22|10085.22|0
1646816590000|2022-03-09 09:03:10|10086.72|10086.72|10087.69|10087.69|10087.69|10087.69|10086.72|10086.72|0
1646816610000|2022-03-09 09:03:30|10087.34|10087.34|10087.34|10087.34|10087.34|10087.34|10087.34|10087.34|0
1646816630000|2022-03-09 09:03:50|10087.59|10087.59|10087.77|10087.77|10087.77|10087.77|10087.59|10087.59|0
1646816640000|2022-03-09 09:04:00|10089.36|10089.36|10093.1|10093.1|10093.1|10093.1|10089.36|10089.36|0
1646816650000|2022-03-09 09:04:10|10093.65|10093.65|10093.11|10093.11|10093.65|10093.65|10093.11|10093.11|0
1646816670000|2022-03-09 09:04:30|10093.54|10093.54|10098.46|10098.46|10098.46|10098.46|10093.54|10093.54|0
1646816680000|2022-03-09 09:04:40|10099.32|10099.32|10099.62|10099.62|10099.62|10099.62|10099.32|10099.32|0
1646816690000|2022-03-09 09:04:50|10100.16|10100.16|10100.1|10100.1|10100.79|10100.79|10100.1|10100.1|0
1646816700000|2022-03-09 09:05:00|10100.56|10100.56|10089.18|10089.18|10100.56|10100.56|10089.18|10089.18|0
1646816710000|2022-03-09 09:05:10|10088.93|10088.93|10088.46|10088.46|10088.93|10088.93|10088.46|10088.46|0
1646816720000|2022-03-09 09:05:20|10088.36|10088.36|10088.14|10088.14|10088.36|10088.36|10087.92|10087.92|0
1646816730000|2022-03-09 09:05:30|10087.92|10087.92|10087.82|10087.82|10088.25|10088.25|10087.53|10087.53|0
1646816740000|2022-03-09 09:05:40|10088.07|10088.07|10088.09|10088.09|10088.32|10088.32|10088.07|10088.07|0
1646816750000|2022-03-09 09:05:50|10087.66|10087.66|10087.05|10087.05|10087.66|10087.66|10087.05|10087.05|0
1646816760000|2022-03-09 09:06:00|10087.94|10087.94|10089.64|10089.64|10089.64|10089.64|10087.94|10087.94|0
1646816770000|2022-03-09 09:06:10|10090.07|10090.07|10090.52|10090.52|10090.52|10090.52|10089.65|10089.65|0
1646816780000|2022-03-09 09:06:20|10090.09|10090.09|10090.09|10090.09|10090.09|10090.09|10090.09|10090.09|0
1646816790000|2022-03-09 09:06:30|10089.72|10089.72|10086.25|10086.25|10089.72|10089.72|10086.25|10086.25|0
1646816800000|2022-03-09 09:06:40|10085.63|10085.63|10087.33|10087.33|10087.33|10087.33|10085.63|10085.63|0
1646816820000|2022-03-09 09:07:00|10088.2|10088.2|10092.97|10092.97|10092.97|10092.97|10088.2|10088.2|0
1646816830000|2022-03-09 09:07:10|10093.26|10093.26|10095.83|10095.83|10095.83|10095.83|10093.26|10093.26|0
1646816840000|2022-03-09 09:07:20|10095.45|10095.45|10095.91|10095.91|10096.34|10096.34|10095.45|10095.45|0
1646816850000|2022-03-09 09:07:30|10099|10099|10099|10099|10099|10099|10099|10099|0
1646816860000|2022-03-09 09:07:40|10098.13|10098.13|10098.18|10098.18|10098.18|10098.18|10097.67|10097.67|0
1646816870000|2022-03-09 09:07:50|10097.39|10097.39|10097.39|10097.39|10097.39|10097.39|10097.39|10097.39|0
1646816880000|2022-03-09 09:08:00|10097.67|10097.67|10097.04|10097.04|10098.01|10098.01|10097.04|10097.04|0
1646816890000|2022-03-09 09:08:10|10097.67|10097.67|10096.66|10096.66|10097.78|10097.78|10095.75|10095.75|0
1646816900000|2022-03-09 09:08:20|10096.85|10096.85|10095.82|10095.82|10097.04|10097.04|10095.82|10095.82|0
1646816910000|2022-03-09 09:08:30|10095.73|10095.73|10095.87|10095.87|10096.01|10096.01|10095.73|10095.73|0
1646816920000|2022-03-09 09:08:40|10094.82|10094.82|10093.39|10093.39|10094.82|10094.82|10093.39|10093.39|0
1646816930000|2022-03-09 09:08:50|10093.15|10093.15|10093.15|10093.15|10093.15|10093.15|10093.15|10093.15|0
1646816940000|2022-03-09 09:09:00|10094.44|10094.44|10091.73|10091.73|10094.44|10094.44|10091.73|10091.73|0
1646816950000|2022-03-09 09:09:10|10091.41|10091.41|10082.84|10082.84|10091.41|10091.41|10082.84|10082.84|0
1646816960000|2022-03-09 09:09:20|10082.54|10082.54|10082.4|10082.4|10082.54|10082.54|10082.4|10082.4|0
1646816970000|2022-03-09 09:09:30|10082.55|10082.55|10084.47|10084.47|10084.47|10084.47|10082.55|10082.55|0
1646816980000|2022-03-09 09:09:40|10084.11|10084.11|10083.99|10083.99|10084.21|10084.21|10083.99|10083.99|0
1646816990000|2022-03-09 09:09:50|10084.18|10084.18|10084.39|10084.39|10084.39|10084.39|10084.09|10084.09|0
1646817000000|2022-03-09 09:10:00|10084.95|10084.95|10085.96|10085.96|10085.96|10085.96|10084.95|10084.95|0
1646817010000|2022-03-09 09:10:10|10085.61|10085.61|10085.74|10085.74|10087.32|10087.32|10085.61|10085.61|0
1646817020000|2022-03-09 09:10:20|10088.28|10088.28|10088.58|10088.58|10088.98|10088.98|10087.74|10087.74|0
1646817030000|2022-03-09 09:10:30|10089.45|10089.45|10095.49|10095.49|10095.49|10095.49|10089.45|10089.45|0
1646817040000|2022-03-09 09:10:40|10095.31|10095.31|10097.09|10097.09|10097.09|10097.09|10095.31|10095.31|0
1646817050000|2022-03-09 09:10:50|10096.69|10096.69|10095.67|10095.67|10097.16|10097.16|10095.67|10095.67|0
1646817060000|2022-03-09 09:11:00|10096.28|10096.28|10097.99|10097.99|10098.38|10098.38|10096.28|10096.28|0
1646817070000|2022-03-09 09:11:10|10098.14|10098.14|10097.38|10097.38|10098.28|10098.28|10097.38|10097.38|0
1646817080000|2022-03-09 09:11:20|10096.85|10096.85|10097.35|10097.35|10097.35|10097.35|10096.85|10096.85|0
1646817090000|2022-03-09 09:11:30|10098.93|10098.93|10097.28|10097.28|10098.93|10098.93|10097.28|10097.28|0
1646817100000|2022-03-09 09:11:40|10097.5|10097.5|10097.61|10097.61|10097.61|10097.61|10097.5|10097.5|0
1646817110000|2022-03-09 09:11:50|10097.14|10097.14|10090.39|10090.39|10097.14|10097.14|10090.39|10090.39|0
1646817120000|2022-03-09 09:12:00|10089.6|10089.6|10083.46|10083.46|10089.6|10089.6|10083.23|10083.23|0
1646817130000|2022-03-09 09:12:10|10083.57|10083.57|10083.55|10083.55|10083.78|10083.78|10083.55|10083.55|0
1646817140000|2022-03-09 09:12:20|10082.85|10082.85|10076.41|10076.41|10082.85|10082.85|10076.41|10076.41|0
1646817150000|2022-03-09 09:12:30|10076.05|10076.05|10075.77|10075.77|10076.43|10076.43|10075.77|10075.77|0
1646817160000|2022-03-09 09:12:40|10075.27|10075.27|10075.05|10075.05|10075.27|10075.27|10074.31|10074.31|0
1646817170000|2022-03-09 09:12:50|10078.7|10078.7|10077.36|10077.36|10078.7|10078.7|10076|10076|0
1646817180000|2022-03-09 09:13:00|10077.68|10077.68|10080.96|10080.96|10081.36|10081.36|10077.68|10077.68|0
1646817190000|2022-03-09 09:13:10|10081.28|10081.28|10082.07|10082.07|10082.86|10082.86|10081.28|10081.28|0
1646817200000|2022-03-09 09:13:20|10082.2|10082.2|10080.14|10080.14|10082.2|10082.2|10079.71|10079.71|0
1646817210000|2022-03-09 09:13:30|10079.82|10079.82|10081.7|10081.7|10081.7|10081.7|10079.82|10079.82|0
1646817220000|2022-03-09 09:13:40|10083.47|10083.47|10084.11|10084.11|10084.27|10084.27|10082.98|10082.98|0
1646817230000|2022-03-09 09:13:50|10084.83|10084.83|10084.02|10084.02|10084.83|10084.83|10084.02|10084.02|0
1646817240000|2022-03-09 09:14:00|10084.16|10084.16|10082.52|10082.52|10084.16|10084.16|10082.52|10082.52|0
1646817250000|2022-03-09 09:14:10|10081.72|10081.72|10080.23|10080.23|10081.72|10081.72|10080.23|10080.23|0
1646817260000|2022-03-09 09:14:20|10081.52|10081.52|10084.13|10084.13|10084.13|10084.13|10081.52|10081.52|0
1646817270000|2022-03-09 09:14:30|10083.76|10083.76|10086.55|10086.55|10086.55|10086.55|10083.76|10083.76|0
1646817280000|2022-03-09 09:14:40|10086.71|10086.71|10086.44|10086.44|10087.93|10087.93|10086.44|10086.44|0
1646817290000|2022-03-09 09:14:50|10087.23|10087.23|10088|10088|10088|10088|10086.44|10086.44|0
1646817300000|2022-03-09 09:15:00|10088.15|10088.15|10089.79|10089.79|10090.74|10090.74|10088.15|10088.15|0
1646817310000|2022-03-09 09:15:10|10089.68|10089.68|10090.45|10090.45|10090.45|10090.45|10089.68|10089.68|0
1646817320000|2022-03-09 09:15:20|10091.24|10091.24|10092.53|10092.53|10092.53|10092.53|10091.24|10091.24|0
1646817330000|2022-03-09 09:15:30|10093.78|10093.78|10097.97|10097.97|10098.2|10098.2|10093.78|10093.78|0
1646817340000|2022-03-09 09:15:40|10098.34|10098.34|10099.13|10099.13|10099.13|10099.13|10097.55|10097.55|0
1646817350000|2022-03-09 09:15:50|10100.42|10100.42|10103.01|10103.01|10103.01|10103.01|10100.42|10100.42|0
1646817360000|2022-03-09 09:16:00|10102.22|10102.22|10101.47|10101.47|10102.54|10102.54|10101.47|10101.47|0
1646817370000|2022-03-09 09:16:10|10101.1|10101.1|10102.33|10102.33|10102.33|10102.33|10101.1|10101.1|0
1646817380000|2022-03-09 09:16:20|10102.87|10102.87|10103.82|10103.82|10103.82|10103.82|10102.08|10102.08|0
1646817390000|2022-03-09 09:16:30|10103.06|10103.06|10105.52|10105.52|10105.52|10105.52|10102.12|10102.12|0
1646817400000|2022-03-09 09:16:40|10103.07|10103.07|10101.56|10101.56|10103.22|10103.22|10101.56|10101.56|0
1646817410000|2022-03-09 09:16:50|10102.35|10102.35|10102.35|10102.35|10102.35|10102.35|10102.35|10102.35|0
1646817420000|2022-03-09 09:17:00|10101.91|10101.91|10100.86|10100.86|10102.21|10102.21|10100.86|10100.86|0
1646817430000|2022-03-09 09:17:10|10101.25|10101.25|10099.19|10099.19|10101.58|10101.58|10099.19|10099.19|0
1646817440000|2022-03-09 09:17:20|10099.01|10099.01|10098.11|10098.11|10099.01|10099.01|10097.93|10097.93|0
1646817450000|2022-03-09 09:17:30|10098.64|10098.64|10098.64|10098.64|10098.64|10098.64|10098.64|10098.64|0
1646817460000|2022-03-09 09:17:40|10097.84|10097.84|10096.96|10096.96|10097.84|10097.84|10096.53|10096.53|0
1646817470000|2022-03-09 09:17:50|10096.78|10096.78|10096.78|10096.78|10096.78|10096.78|10096.78|10096.78|0
1646817480000|2022-03-09 09:18:00|10096.46|10096.46|10099.34|10099.34|10099.68|10099.68|10096.46|10096.46|0
1646817490000|2022-03-09 09:18:10|10099.53|10099.53|10098.81|10098.81|10100.46|10100.46|10098.56|10098.56|0
1646817500000|2022-03-09 09:18:20|10099.68|10099.68|10099.68|10099.68|10099.68|10099.68|10099.68|10099.68|0
1646817510000|2022-03-09 09:18:30|10100.23|10100.23|10102.23|10102.23|10102.23|10102.23|10100.23|10100.23|0
1646817520000|2022-03-09 09:18:40|10102.42|10102.42|10104.82|10104.82|10104.82|10104.82|10102.42|10102.42|0
1646817530000|2022-03-09 09:18:50|10103.96|10103.96|10104.5|10104.5|10106.08|10106.08|10103.52|10103.52|0
1646817540000|2022-03-09 09:19:00|10106.28|10106.28|10107.35|10107.35|10108.39|10108.39|10103.72|10103.72|0
1646817550000|2022-03-09 09:19:10|10106.56|10106.56|10107.66|10107.66|10107.66|10107.66|10106.12|10106.12|0
1646817560000|2022-03-09 09:19:20|10106.87|10106.87|10107.46|10107.46|10108.28|10108.28|10106.87|10106.87|0
1646817570000|2022-03-09 09:19:30|10106.67|10106.67|10105.7|10105.7|10106.85|10106.85|10105.7|10105.7|0
1646817580000|2022-03-09 09:19:40|10105.77|10105.77|10104.59|10104.59|10106.3|10106.3|10104.12|10104.12|0
1646817590000|2022-03-09 09:19:50|10104.77|10104.77|10105.17|10105.17|10106.07|10106.07|10104.77|10104.77|0
1646817600000|2022-03-09 09:20:00|10104.85|10104.85|10104.68|10104.68|10104.85|10104.85|10104.17|10104.17|0
1646817620000|2022-03-09 09:20:20|10104.38|10104.38|10104.76|10104.76|10104.76|10104.76|10104.2|10104.2|0
1646817630000|2022-03-09 09:20:30|10106.34|10106.34|10106.34|10106.34|10106.34|10106.34|10106.34|10106.34|0
1646817640000|2022-03-09 09:20:40|10106.18|10106.18|10106.18|10106.18|10106.18|10106.18|10106.18|10106.18|0
1646817650000|2022-03-09 09:20:50|10105.39|10105.39|10105.88|10105.88|10105.88|10105.88|10105.08|10105.08|0
1646817660000|2022-03-09 09:21:00|10106.31|10106.31|10103.83|10103.83|10106.31|10106.31|10103.83|10103.83|0
1646817670000|2022-03-09 09:21:10|10103.72|10103.72|10102|10102|10103.72|10103.72|10102|10102|0
1646817680000|2022-03-09 09:21:20|10102.12|10102.12|10102.24|10102.24|10102.24|10102.24|10101.26|10101.26|0
1646817690000|2022-03-09 09:21:30|10102.61|10102.61|10103.06|10103.06|10104.98|10104.98|10102.43|10102.43|0
1646817700000|2022-03-09 09:21:40|10102.35|10102.35|10101.53|10101.53|10102.71|10102.71|10101.53|10101.53|0
1646817710000|2022-03-09 09:21:50|10101.71|10101.71|10100.92|10100.92|10102.5|10102.5|10100.92|10100.92|0
1646817720000|2022-03-09 09:22:00|10101.71|10101.71|10101.97|10101.97|10103.62|10103.62|10101.71|10101.71|0
1646817730000|2022-03-09 09:22:10|10100.74|10100.74|10095.65|10095.65|10100.74|10100.74|10095.65|10095.65|0
1646817740000|2022-03-09 09:22:20|10095.88|10095.88|10096.46|10096.46|10096.46|10096.46|10095.58|10095.58|0
1646817750000|2022-03-09 09:22:30|10095.75|10095.75|10092.74|10092.74|10095.75|10095.75|10092.74|10092.74|0
1646817760000|2022-03-09 09:22:40|10093.53|10093.53|10094.85|10094.85|10094.85|10094.85|10092.48|10092.48|0
1646817770000|2022-03-09 09:22:50|10095.15|10095.15|10096.72|10096.72|10096.72|10096.72|10095.15|10095.15|0
1646817780000|2022-03-09 09:23:00|10096.83|10096.83|10098.71|10098.71|10098.94|10098.94|10096.83|10096.83|0
1646817790000|2022-03-09 09:23:10|10098.96|10098.96|10098.28|10098.28|10098.96|10098.96|10098.28|10098.28|0
1646817800000|2022-03-09 09:23:20|10097.84|10097.84|10099.7|10099.7|10099.7|10099.7|10097.47|10097.47|0
1646817810000|2022-03-09 09:23:30|10100.63|10100.63|10102.92|10102.92|10102.92|10102.92|10100.63|10100.63|0
1646817820000|2022-03-09 09:23:40|10105.29|10105.29|10107.53|10107.53|10107.53|10107.53|10104.95|10104.95|0
1646817830000|2022-03-09 09:23:50|10107.97|10107.97|10108.54|10108.54|10108.76|10108.76|10107.97|10107.97|0
1646817840000|2022-03-09 09:24:00|10108.85|10108.85|10108.92|10108.92|10109.05|10109.05|10108.6|10108.6|0
1646817850000|2022-03-09 09:24:10|10108.13|10108.13|10108.13|10108.13|10108.13|10108.13|10108.13|10108.13|0
1646817860000|2022-03-09 09:24:20|10108.44|10108.44|10108.7|10108.7|10108.7|10108.7|10108.44|10108.44|0
1646817870000|2022-03-09 09:24:30|10108.31|10108.31|10107.62|10107.62|10108.31|10108.31|10107.62|10107.62|0
1646817880000|2022-03-09 09:24:40|10106.83|10106.83|10106.47|10106.47|10107.39|10107.39|10106.47|10106.47|0
1646817890000|2022-03-09 09:24:50|10105.31|10105.31|10107.18|10107.18|10107.97|10107.97|10105.24|10105.24|0
1646817900000|2022-03-09 09:25:00|10106.96|10106.96|10106.72|10106.72|10107.82|10107.82|10106.72|10106.72|0
1646817910000|2022-03-09 09:25:10|10105.42|10105.42|10106.18|10106.18|10106.18|10106.18|10105.05|10105.05|0
1646817920000|2022-03-09 09:25:20|10106.48|10106.48|10107.25|10107.25|10107.25|10107.25|10106.48|10106.48|0
1646817930000|2022-03-09 09:25:30|10108.98|10108.98|10113.84|10113.84|10114.25|10114.25|10108.98|10108.98|0
1646817940000|2022-03-09 09:25:40|10114.63|10114.63|10117.02|10117.02|10117.02|10117.02|10114.63|10114.63|0
1646817950000|2022-03-09 09:25:50|10117.18|10117.18|10117.18|10117.18|10117.18|10117.18|10117.18|10117.18|0
1646817960000|2022-03-09 09:26:00|10117.41|10117.41|10120.27|10120.27|10120.27|10120.27|10117.41|10117.41|0
1646817970000|2022-03-09 09:26:10|10118.69|10118.69|10126.27|10126.27|10127.18|10127.18|10118.69|10118.69|0
1646817980000|2022-03-09 09:26:20|10125.41|10125.41|10124.34|10124.34|10128.13|10128.13|10124.34|10124.34|0
1646817990000|2022-03-09 09:26:30|10125.13|10125.13|10125.58|10125.58|10125.94|10125.94|10124.23|10124.23|0
1646818000000|2022-03-09 09:26:40|10127.95|10127.95|10128.1|10128.1|10128.41|10128.41|10127.95|10127.95|0
1646818010000|2022-03-09 09:26:50|10127.93|10127.93|10128.68|10128.68|10128.68|10128.68|10127.93|10127.93|0
1646818020000|2022-03-09 09:27:00|10128.96|10128.96|10132.83|10132.83|10132.83|10132.83|10128.68|10128.68|0
1646818030000|2022-03-09 09:27:10|10132.94|10132.94|10139.56|10139.56|10139.56|10139.56|10132.94|10132.94|0
1646818040000|2022-03-09 09:27:20|10138.66|10138.66|10139.45|10139.45|10139.45|10139.45|10138.66|10138.66|0
1646818050000|2022-03-09 09:27:30|10143.4|10143.4|10143.05|10143.05|10143.4|10143.4|10142.61|10142.61|0
1646818060000|2022-03-09 09:27:40|10143.49|10143.49|10141.4|10141.4|10143.49|10143.49|10141.4|10141.4|0
1646818070000|2022-03-09 09:27:50|10145.35|10145.35|10145.97|10145.97|10146.15|10146.15|10145.35|10145.35|0
1646818080000|2022-03-09 09:28:00|10144.39|10144.39|10142.15|10142.15|10144.39|10144.39|10141.7|10141.7|0
1646818090000|2022-03-09 09:28:10|10141.36|10141.36|10139.44|10139.44|10141.36|10141.36|10139.44|10139.44|0
1646818100000|2022-03-09 09:28:20|10139.97|10139.97|10136.59|10136.59|10140|10140|10136.59|10136.59|0
1646818110000|2022-03-09 09:28:30|10133.99|10133.99|10133.99|10133.99|10133.99|10133.99|10133.99|10133.99|0
1646818120000|2022-03-09 09:28:40|10133.54|10133.54|10133.54|10133.54|10133.54|10133.54|10133.54|10133.54|0
1646818130000|2022-03-09 09:28:50|10133.77|10133.77|10136.64|10136.64|10136.64|10136.64|10133.77|10133.77|0
1646818140000|2022-03-09 09:29:00|10137.5|10137.5|10137.5|10137.5|10137.5|10137.5|10137.5|10137.5|0
1646818150000|2022-03-09 09:29:10|10138.05|10138.05|10139.05|10139.05|10139.52|10139.52|10138.05|10138.05|0
1646818160000|2022-03-09 09:29:20|10139.61|10139.61|10139.79|10139.79|10139.79|10139.79|10139.61|10139.61|0
1646818170000|2022-03-09 09:29:30|10141.74|10141.74|10144.87|10144.87|10144.87|10144.87|10141.74|10141.74|0
1646818180000|2022-03-09 09:29:40|10145.05|10145.05|10145.45|10145.45|10145.46|10145.46|10144.51|10144.51|0
1646818190000|2022-03-09 09:29:50|10145.14|10145.14|10144.71|10144.71|10145.14|10145.14|10144.71|10144.71|0
1646818200000|2022-03-09 09:30:00|10145.15|10145.15|10143.55|10143.55|10145.53|10145.53|10143.34|10143.34|0
1646818210000|2022-03-09 09:30:10|10143.49|10143.49|10142.69|10142.69|10143.49|10143.49|10142.5|10142.5|0
1646818220000|2022-03-09 09:30:20|10143.14|10143.14|10147.35|10147.35|10148.88|10148.88|10143.14|10143.14|0
1646818230000|2022-03-09 09:30:30|10147.55|10147.55|10148.43|10148.43|10148.87|10148.87|10147.55|10147.55|0
1646818240000|2022-03-09 09:30:40|10147.55|10147.55|10148.65|10148.65|10148.86|10148.86|10147.55|10147.55|0
1646818250000|2022-03-09 09:30:50|10147.76|10147.76|10148.07|10148.07|10148.07|10148.07|10147.76|10147.76|0
1646818260000|2022-03-09 09:31:00|10148.96|10148.96|10148.94|10148.94|10151.14|10151.14|10148.94|10148.94|0
1646818270000|2022-03-09 09:31:10|10149.03|10149.03|10149.92|10149.92|10150.36|10150.36|10149.03|10149.03|0
1646818280000|2022-03-09 09:31:20|10150.8|10150.8|10153.72|10153.72|10153.72|10153.72|10150.8|10150.8|0
1646818300000|2022-03-09 09:31:40|10154.6|10154.6|10156.18|10156.18|10156.18|10156.18|10154.6|10154.6|0
1646818310000|2022-03-09 09:31:50|10156.47|10156.47|10156.58|10156.58|10156.71|10156.71|10156.44|10156.44|0
1646818320000|2022-03-09 09:32:00|10159.22|10159.22|10160.92|10160.92|10161.15|10161.15|10159.22|10159.22|0
1646818330000|2022-03-09 09:32:10|10161.34|10161.34|10161.34|10161.34|10161.34|10161.34|10161.34|10161.34|0
1646818340000|2022-03-09 09:32:20|10159.76|10159.76|10159.84|10159.84|10159.84|10159.84|10158.89|10158.89|0
1646818350000|2022-03-09 09:32:30|10159.29|10159.29|10154.22|10154.22|10159.29|10159.29|10154.22|10154.22|0
1646818360000|2022-03-09 09:32:40|10153.78|10153.78|10154.22|10154.22|10154.22|10154.22|10153.78|10153.78|0
1646818370000|2022-03-09 09:32:50|10154.66|10154.66|10156.24|10156.24|10156.24|10156.24|10154.66|10154.66|0
1646818380000|2022-03-09 09:33:00|10155.8|10155.8|10152.9|10152.9|10155.8|10155.8|10152.9|10152.9|0
1646818390000|2022-03-09 09:33:10|10153.13|10153.13|10153.13|10153.13|10153.13|10153.13|10153.13|10153.13|0
1646818410000|2022-03-09 09:33:30|10153.32|10153.32|10153.32|10153.32|10153.32|10153.32|10153.32|10153.32|0
1646818420000|2022-03-09 09:33:40|10152.25|10152.25|10152.25|10152.25|10152.25|10152.25|10152.25|10152.25|0
1646818430000|2022-03-09 09:33:50|10152.66|10152.66|10151.78|10151.78|10152.66|10152.66|10151.78|10151.78|0
1646818440000|2022-03-09 09:34:00|10151.89|10151.89|10157|10157|10157|10157|10151.89|10151.89|0
1646818450000|2022-03-09 09:34:10|10157.14|10157.14|10161.51|10161.51|10162.37|10162.37|10157.14|10157.14|0
1646818460000|2022-03-09 09:34:20|10161.64|10161.64|10163.87|10163.87|10164.96|10164.96|10161.64|10161.64|0
1646818470000|2022-03-09 09:34:30|10163.65|10163.65|10163.21|10163.21|10163.65|10163.65|10162.76|10162.76|0
1646818480000|2022-03-09 09:34:40|10162.32|10162.32|10162.01|10162.01|10163.59|10163.59|10162.01|10162.01|0
1646818490000|2022-03-09 09:34:50|10163.34|10163.34|10162.01|10162.01|10163.34|10163.34|10161.57|10161.57|0
1646818500000|2022-03-09 09:35:00|10162.33|10162.33|10163.79|10163.79|10164.02|10164.02|10162.33|10162.33|0
1646818510000|2022-03-09 09:35:10|10163.35|10163.35|10163.23|10163.23|10163.77|10163.77|10163.23|10163.23|0
1646818520000|2022-03-09 09:35:20|10163|10163|10163.79|10163.79|10163.79|10163.79|10162.18|10162.18|0
1646818530000|2022-03-09 09:35:30|10164.58|10164.58|10163.79|10163.79|10164.58|10164.58|10163.79|10163.79|0
1646818540000|2022-03-09 09:35:40|10164.34|10164.34|10165.03|10165.03|10165.03|10165.03|10164.34|10164.34|0
1646818550000|2022-03-09 09:35:50|10165.23|10165.23|10166.6|10166.6|10167.31|10167.31|10165.23|10165.23|0
1646818560000|2022-03-09 09:36:00|10166.33|10166.33|10166.86|10166.86|10166.86|10166.86|10165.67|10165.67|0
1646818570000|2022-03-09 09:36:10|10166.69|10166.69|10164.96|10164.96|10166.99|10166.99|10164.96|10164.96|0
1646818580000|2022-03-09 09:36:20|10165.1|10165.1|10167.05|10167.05|10167.05|10167.05|10164.75|10164.75|0
1646818590000|2022-03-09 09:36:30|10165.47|10165.47|10163.26|10163.26|10165.47|10165.47|10163.26|10163.26|0
1646818600000|2022-03-09 09:36:40|10163.47|10163.47|10163.01|10163.01|10163.47|10163.47|10162.51|10162.51|0
1646818610000|2022-03-09 09:36:50|10165.38|10165.38|10166.49|10166.49|10166.49|10166.49|10165.38|10165.38|0
1646818620000|2022-03-09 09:37:00|10168.07|10168.07|10168.57|10168.57|10168.57|10168.57|10168.07|10168.07|0
1646818630000|2022-03-09 09:37:10|10167.78|10167.78|10169.93|10169.93|10169.93|10169.93|10167.78|10167.78|0
1646818640000|2022-03-09 09:37:20|10171.16|10171.16|10169.83|10169.83|10171.16|10171.16|10169.83|10169.83|0
1646818650000|2022-03-09 09:37:30|10171.61|10171.61|10174.58|10174.58|10174.87|10174.87|10171.61|10171.61|0
1646818660000|2022-03-09 09:37:40|10174.69|10174.69|10171.2|10171.2|10174.91|10174.91|10171.2|10171.2|0
1646818670000|2022-03-09 09:37:50|10170.77|10170.77|10167.31|10167.31|10170.77|10170.77|10167.31|10167.31|0
1646818680000|2022-03-09 09:38:00|10167.12|10167.12|10166.13|10166.13|10167.12|10167.12|10166.13|10166.13|0
1646818690000|2022-03-09 09:38:10|10165.91|10165.91|10167.13|10167.13|10167.13|10167.13|10164.35|10164.35|0
1646818700000|2022-03-09 09:38:20|10168.06|10168.06|10168.94|10168.94|10168.94|10168.94|10168.06|10168.06|0
1646818710000|2022-03-09 09:38:30|10171.31|10171.31|10171.31|10171.31|10171.31|10171.31|10171.31|10171.31|0
1646818720000|2022-03-09 09:38:40|10171.11|10171.11|10172.24|10172.24|10172.24|10172.24|10171.11|10171.11|0
1646818730000|2022-03-09 09:38:50|10174.97|10174.97|10174.11|10174.11|10174.97|10174.97|10174.11|10174.11|0
1646818740000|2022-03-09 09:39:00|10174.56|10174.56|10178.84|10178.84|10179.73|10179.73|10174.56|10174.56|0
1646818750000|2022-03-09 09:39:10|10179.04|10179.04|10184.89|10184.89|10184.89|10184.89|10179.04|10179.04|0
1646818760000|2022-03-09 09:39:20|10184.45|10184.45|10178.64|10178.64|10184.68|10184.68|10178.64|10178.64|0
1646818770000|2022-03-09 09:39:30|10178.41|10178.41|10181.22|10181.22|10181.22|10181.22|10178.41|10178.41|0
1646818780000|2022-03-09 09:39:40|10182.54|10182.54|10182.54|10182.54|10182.54|10182.54|10182.54|10182.54|0
1646818790000|2022-03-09 09:39:50|10182.63|10182.63|10179.65|10179.65|10182.63|10182.63|10179.65|10179.65|0
1646818800000|2022-03-09 09:40:00|10179.29|10179.29|10179.73|10179.73|10179.73|10179.73|10179.29|10179.29|0
1646818810000|2022-03-09 09:40:10|10180.18|10180.18|10178.72|10178.72|10180.18|10180.18|10178.72|10178.72|0
1646818820000|2022-03-09 09:40:20|10178.51|10178.51|10178.33|10178.33|10178.51|10178.51|10178.08|10178.08|0
1646818830000|2022-03-09 09:40:30|10180.9|10180.9|10183.4|10183.4|10183.4|10183.4|10180.9|10180.9|0
1646818840000|2022-03-09 09:40:40|10182.61|10182.61|10178.37|10178.37|10182.61|10182.61|10178.37|10178.37|0
1646818850000|2022-03-09 09:40:50|10178.8|10178.8|10178.8|10178.8|10178.8|10178.8|10178.8|10178.8|0
1646818860000|2022-03-09 09:41:00|10178.5|10178.5|10171.1|10171.1|10178.5|10178.5|10170.14|10170.14|0
1646818870000|2022-03-09 09:41:10|10170.74|10170.74|10170.59|10170.59|10171.26|10171.26|10170.45|10170.45|0
1646818880000|2022-03-09 09:41:20|10171.28|10171.28|10170.84|10170.84|10171.28|10171.28|10170.84|10170.84|0
1646818900000|2022-03-09 09:41:40|10171.28|10171.28|10171.06|10171.06|10172.28|10172.28|10171.06|10171.06|0
1646818910000|2022-03-09 09:41:50|10172.82|10172.82|10174.66|10174.66|10175.09|10175.09|10172.82|10172.82|0
1646818920000|2022-03-09 09:42:00|10176|10176|10176|10176|10176|10176|10176|10176|0
1646818930000|2022-03-09 09:42:10|10175.8|10175.8|10175.8|10175.8|10175.8|10175.8|10175.8|10175.8|0
1646818940000|2022-03-09 09:42:20|10176.01|10176.01|10177.24|10177.24|10177.24|10177.24|10176.01|10176.01|0
1646818950000|2022-03-09 09:42:30|10178.05|10178.05|10179.77|10179.77|10180.2|10180.2|10178.05|10178.05|0
1646818960000|2022-03-09 09:42:40|10180.03|10180.03|10181.85|10181.85|10181.85|10181.85|10180.03|10180.03|0
1646818970000|2022-03-09 09:42:50|10180.98|10180.98|10182.17|10182.17|10182.17|10182.17|10180.98|10180.98|0
1646818980000|2022-03-09 09:43:00|10182.28|10182.28|10182.77|10182.77|10183.07|10183.07|10181.84|10181.84|0
1646818990000|2022-03-09 09:43:10|10183.65|10183.65|10181.06|10181.06|10183.65|10183.65|10181.06|10181.06|0
1646819000000|2022-03-09 09:43:20|10181.66|10181.66|10184.94|10184.94|10184.94|10184.94|10181.66|10181.66|0
1646819010000|2022-03-09 09:43:30|10184.22|10184.22|10187.58|10187.58|10187.58|10187.58|10184.22|10184.22|0
1646819020000|2022-03-09 09:43:40|10187.8|10187.8|10189.53|10189.53|10189.53|10189.53|10187.8|10187.8|0
1646819030000|2022-03-09 09:43:50|10190.07|10190.07|10190.2|10190.2|10190.2|10190.2|10189.9|10189.9|0
1646819040000|2022-03-09 09:44:00|10190.64|10190.64|10190.12|10190.12|10190.64|10190.64|10190.12|10190.12|0
1646819050000|2022-03-09 09:44:10|10190.41|10190.41|10191.15|10191.15|10191.15|10191.15|10190.41|10190.41|0
1646819060000|2022-03-09 09:44:20|10189.43|10189.43|10189.96|10189.96|10189.96|10189.96|10189.43|10189.43|0
1646819070000|2022-03-09 09:44:30|10190.11|10190.11|10189.15|10189.15|10190.11|10190.11|10188.8|10188.8|0
1646819080000|2022-03-09 09:44:40|10189.51|10189.51|10190.81|10190.81|10190.81|10190.81|10189.51|10189.51|0
1646819090000|2022-03-09 09:44:50|10190.07|10190.07|10190.04|10190.04|10191.65|10191.65|10190.04|10190.04|0
1646819100000|2022-03-09 09:45:00|10191.05|10191.05|10191.84|10191.84|10191.84|10191.84|10191.05|10191.05|0
1646819110000|2022-03-09 09:45:10|10191.05|10191.05|10190.84|10190.84|10191.27|10191.27|10190.84|10190.84|0
1646819120000|2022-03-09 09:45:20|10190.95|10190.95|10191.74|10191.74|10192.53|10192.53|10190.95|10190.95|0
1646819130000|2022-03-09 09:45:30|10191.31|10191.31|10191.06|10191.06|10191.31|10191.31|10191.06|10191.06|0
1646819140000|2022-03-09 09:45:40|10190.81|10190.81|10191.36|10191.36|10191.36|10191.36|10190.81|10190.81|0
1646819150000|2022-03-09 09:45:50|10190.81|10190.81|10191.13|10191.13|10191.13|10191.13|10190.62|10190.62|0
1646819160000|2022-03-09 09:46:00|10190.76|10190.76|10184.23|10184.23|10192.24|10192.24|10184.23|10184.23|0
1646819170000|2022-03-09 09:46:10|10185.11|10185.11|10183.9|10183.9|10185.54|10185.54|10183.9|10183.9|0
1646819180000|2022-03-09 09:46:20|10182.58|10182.58|10174.83|10174.83|10182.58|10182.58|10174.83|10174.83|0
1646819190000|2022-03-09 09:46:30|10174.07|10174.07|10164.44|10164.44|10174.07|10174.07|10161.96|10161.96|0
1646819200000|2022-03-09 09:46:40|10163.9|10163.9|10164.05|10164.05|10165.63|10165.63|10163.11|10163.11|0
1646819210000|2022-03-09 09:46:50|10164.48|10164.48|10165.63|10165.63|10166.18|10166.18|10164.48|10164.48|0
1646819220000|2022-03-09 09:47:00|10165.54|10165.54|10163.83|10163.83|10165.54|10165.54|10163.83|10163.83|0
1646819230000|2022-03-09 09:47:10|10164.2|10164.2|10167.07|10167.07|10167.07|10167.07|10164.2|10164.2|0
1646819240000|2022-03-09 09:47:20|10166.88|10166.88|10156.74|10156.74|10167.07|10167.07|10156.31|10156.31|0
1646819250000|2022-03-09 09:47:30|10156.2|10156.2|10156.77|10156.77|10156.77|10156.77|10156.2|10156.2|0
1646819260000|2022-03-09 09:47:40|10157.56|10157.56|10157.56|10157.56|10157.56|10157.56|10157.56|10157.56|0
1646819270000|2022-03-09 09:47:50|10157.33|10157.33|10161.19|10161.19|10161.19|10161.19|10157.18|10157.18|0
1646819280000|2022-03-09 09:48:00|10161.5|10161.5|10162.88|10162.88|10166.42|10166.42|10160.95|10160.95|0
1646819290000|2022-03-09 09:48:10|10162.09|10162.09|10164.34|10164.34|10164.46|10164.46|10161.59|10161.59|0
1646819300000|2022-03-09 09:48:20|10164.9|10164.9|10166.2|10166.2|10167.89|10167.89|10164.9|10164.9|0
1646819310000|2022-03-09 09:48:30|10165.76|10165.76|10165.76|10165.76|10165.76|10165.76|10165.76|10165.76|0
1646819320000|2022-03-09 09:48:40|10166.39|10166.39|10166.39|10166.39|10166.39|10166.39|10166.39|10166.39|0
1646819330000|2022-03-09 09:48:50|10166.59|10166.59|10168.32|10168.32|10168.32|10168.32|10166.59|10166.59|0
1646819340000|2022-03-09 09:49:00|10168.14|10168.14|10168.74|10168.74|10168.74|10168.74|10168.14|10168.14|0
1646819350000|2022-03-09 09:49:10|10168.31|10168.31|10168.86|10168.86|10168.86|10168.86|10167.98|10167.98|0
1646819360000|2022-03-09 09:49:20|10168.68|10168.68|10167.93|10167.93|10168.68|10168.68|10167.49|10167.49|0
1646819370000|2022-03-09 09:49:30|10168.72|10168.72|10169.92|10169.92|10169.92|10169.92|10168.72|10168.72|0
1646819380000|2022-03-09 09:49:40|10170.36|10170.36|10170.89|10170.89|10170.89|10170.89|10170.36|10170.36|0
1646819390000|2022-03-09 09:49:50|10171.58|10171.58|10171.58|10171.58|10171.58|10171.58|10171.58|10171.58|0
1646819400000|2022-03-09 09:50:00|10171.5|10171.5|10172.52|10172.52|10172.52|10172.52|10171.5|10171.5|0
1646819410000|2022-03-09 09:50:10|10172.83|10172.83|10173.38|10173.38|10173.38|10173.38|10172.51|10172.51|0
1646819420000|2022-03-09 09:50:20|10174.25|10174.25|10181.54|10181.54|10181.54|10181.54|10173.81|10173.81|0
1646819430000|2022-03-09 09:50:30|10181.3|10181.3|10186.45|10186.45|10186.45|10186.45|10181.3|10181.3|0
1646819440000|2022-03-09 09:50:40|10187.52|10187.52|10188.38|10188.38|10188.38|10188.38|10187.52|10187.52|0
1646819450000|2022-03-09 09:50:50|10188.04|10188.04|10189.32|10189.32|10189.32|10189.32|10188.04|10188.04|0
1646819460000|2022-03-09 09:51:00|10186.41|10186.41|10187.32|10187.32|10188.25|10188.25|10184.83|10184.83|0
1646819470000|2022-03-09 09:51:10|10185|10185|10182.86|10182.86|10185.23|10185.23|10182.86|10182.86|0
1646819490000|2022-03-09 09:51:30|10182.64|10182.64|10183.41|10183.41|10183.41|10183.41|10182.64|10182.64|0
1646819510000|2022-03-09 09:51:50|10183.33|10183.33|10183.33|10183.33|10183.33|10183.33|10183.33|10183.33|0
1646819520000|2022-03-09 09:52:00|10183.52|10183.52|10181.2|10181.2|10183.52|10183.52|10180.24|10180.24|0
1646819530000|2022-03-09 09:52:10|10181.57|10181.57|10183.75|10183.75|10183.75|10183.75|10181.57|10181.57|0
1646819540000|2022-03-09 09:52:20|10182.17|10182.17|10182.17|10182.17|10182.17|10182.17|10182.17|10182.17|0
1646819550000|2022-03-09 09:52:30|10182|10182|10181.78|10181.78|10182|10182|10181.78|10181.78|0
1646819560000|2022-03-09 09:52:40|10180.41|10180.41|10181.64|10181.64|10181.64|10181.64|10180.41|10180.41|0
1646819570000|2022-03-09 09:52:50|10181.92|10181.92|10181.85|10181.85|10182.05|10182.05|10181.85|10181.85|0
1646819580000|2022-03-09 09:53:00|10182.02|10182.02|10182.12|10182.12|10183.2|10183.2|10179.82|10179.82|0
1646819590000|2022-03-09 09:53:10|10180.76|10180.76|10181.33|10181.33|10181.47|10181.47|10180.76|10180.76|0
1646819600000|2022-03-09 09:53:20|10181.52|10181.52|10181.67|10181.67|10181.67|10181.67|10181.52|10181.52|0
1646819610000|2022-03-09 09:53:30|10180.81|10180.81|10181.86|10181.86|10181.86|10181.86|10179.4|10179.4|0
1646819620000|2022-03-09 09:53:40|10182.11|10182.11|10180.59|10180.59|10182.11|10182.11|10180.31|10180.31|0
1646819630000|2022-03-09 09:53:50|10180.79|10180.79|10180.35|10180.35|10180.79|10180.79|10179.9|10179.9|0
1646819640000|2022-03-09 09:54:00|10180.23|10180.23|10179.49|10179.49|10180.23|10180.23|10177.54|10177.54|0
1646819650000|2022-03-09 09:54:10|10178.94|10178.94|10177.75|10177.75|10178.94|10178.94|10177.75|10177.75|0
1646819660000|2022-03-09 09:54:20|10177.99|10177.99|10176.18|10176.18|10177.99|10177.99|10176.18|10176.18|0
1646819670000|2022-03-09 09:54:30|10175.99|10175.99|10175.52|10175.52|10175.99|10175.99|10175.52|10175.52|0
1646819680000|2022-03-09 09:54:40|10175.95|10175.95|10173.36|10173.36|10175.95|10175.95|10172.93|10172.93|0
1646819690000|2022-03-09 09:54:50|10173.11|10173.11|10173.97|10173.97|10173.97|10173.97|10173.11|10173.11|0
1646819710000|2022-03-09 09:55:10|10174.6|10174.6|10174.6|10174.6|10174.6|10174.6|10174.6|10174.6|0
1646819720000|2022-03-09 09:55:20|10174.46|10174.46|10174.46|10174.46|10174.46|10174.46|10174.46|10174.46|0
1646819740000|2022-03-09 09:55:40|10173.6|10173.6|10173.14|10173.14|10173.6|10173.6|10173.14|10173.14|0
1646819750000|2022-03-09 09:55:50|10172.73|10172.73|10172.63|10172.63|10173.09|10173.09|10171.41|10171.41|0
1646819770000|2022-03-09 09:56:10|10172.7|10172.7|10172.96|10172.96|10172.96|10172.96|10172.7|10172.7|0
1646819780000|2022-03-09 09:56:20|10172.64|10172.64|10171.85|10171.85|10172.64|10172.64|10171.85|10171.85|0
1646819790000|2022-03-09 09:56:30|10171.67|10171.67|10171.67|10171.67|10171.67|10171.67|10171.67|10171.67|0
1646819800000|2022-03-09 09:56:40|10170.88|10170.88|10170.14|10170.14|10170.88|10170.88|10170.03|10170.03|0
1646819810000|2022-03-09 09:56:50|10169.84|10169.84|10169.91|10169.91|10169.91|10169.91|10169.03|10169.03|0
1646819820000|2022-03-09 09:57:00|10170.71|10170.71|10166.79|10166.79|10170.71|10170.71|10166.79|10166.79|0
1646819830000|2022-03-09 09:57:10|10166.71|10166.71|10161.06|10161.06|10166.71|10166.71|10161.06|10161.06|0
1646819840000|2022-03-09 09:57:20|10159.47|10159.47|10156.92|10156.92|10159.47|10159.47|10156.92|10156.92|0
1646819850000|2022-03-09 09:57:30|10156.37|10156.37|10156.64|10156.64|10156.78|10156.78|10156.37|10156.37|0
1646819860000|2022-03-09 09:57:40|10156.92|10156.92|10159.28|10159.28|10159.78|10159.78|10156.92|10156.92|0
1646819870000|2022-03-09 09:57:50|10159.16|10159.16|10158.3|10158.3|10159.16|10159.16|10158.3|10158.3|0
1646819880000|2022-03-09 09:58:00|10157.86|10157.86|10161.1|10161.1|10161.45|10161.45|10157.86|10157.86|0
1646819890000|2022-03-09 09:58:10|10160.59|10160.59|10160.52|10160.52|10160.59|10160.59|10160.52|10160.52|0
1646819900000|2022-03-09 09:58:20|10160.07|10160.07|10160.07|10160.07|10160.07|10160.07|10160.07|10160.07|0
1646819910000|2022-03-09 09:58:30|10161.36|10161.36|10161.48|10161.48|10161.48|10161.48|10161.36|10161.36|0
1646819920000|2022-03-09 09:58:40|10160.94|10160.94|10160.94|10160.94|10160.94|10160.94|10160.94|10160.94|0
1646819930000|2022-03-09 09:58:50|10160.87|10160.87|10160.54|10160.54|10161.16|10161.16|10160.54|10160.54|0
1646819940000|2022-03-09 09:59:00|10160.61|10160.61|10167.8|10167.8|10167.8|10167.8|10160.61|10160.61|0
1646819950000|2022-03-09 09:59:10|10167.87|10167.87|10168.74|10168.74|10168.74|10168.74|10167.87|10167.87|0
1646819960000|2022-03-09 09:59:20|10170.32|10170.32|10170.44|10170.44|10171.23|10171.23|10169.64|10169.64|0
1646819970000|2022-03-09 09:59:30|10170.87|10170.87|10170.66|10170.66|10170.87|10170.87|10170.66|10170.66|0
1646819980000|2022-03-09 09:59:40|10170.84|10170.84|10171.39|10171.39|10171.39|10171.39|10170.75|10170.75|0
1646819990000|2022-03-09 09:59:50|10171.64|10171.64|10171.01|10171.01|10171.89|10171.89|10171.01|10171.01|0
1646820000000|2022-03-09 10:00:00|10171.92|10171.92|10171.92|10171.92|10171.92|10171.92|10171.92|10171.92|0
1646820010000|2022-03-09 10:00:10|10169.32|10169.32|10170.6|10170.6|10171.37|10171.37|10169.32|10169.32|0
1646820020000|2022-03-09 10:00:20|10170.78|10170.78|10171.14|10171.14|10171.14|10171.14|10170.78|10170.78|0
1646820030000|2022-03-09 10:00:30|10172.02|10172.02|10171|10171|10172.02|10172.02|10170.62|10170.62|0
1646820040000|2022-03-09 10:00:40|10170.82|10170.82|10170.82|10170.82|10170.82|10170.82|10170.82|10170.82|0
1646820070000|2022-03-09 10:01:10|10171.16|10171.16|10171.73|10171.73|10171.73|10171.73|10170.07|10170.07|0
1646820080000|2022-03-09 10:01:20|10172.65|10172.65|10174.59|10174.59|10174.59|10174.59|10172.65|10172.65|0
1646820090000|2022-03-09 10:01:30|10174.16|10174.16|10171.71|10171.71|10174.16|10174.16|10171.3|10171.3|0
1646820100000|2022-03-09 10:01:40|10171.85|10171.85|10172.58|10172.58|10172.91|10172.91|10171.85|10171.85|0
1646820110000|2022-03-09 10:01:50|10172.47|10172.47|10174.13|10174.13|10175.65|10175.65|10172.47|10172.47|0
1646820120000|2022-03-09 10:02:00|10174.56|10174.56|10174.56|10174.56|10174.56|10174.56|10174.56|10174.56|0
1646820130000|2022-03-09 10:02:10|10172.92|10172.92|10174.01|10174.01|10174.01|10174.01|10172.92|10172.92|0
1646820140000|2022-03-09 10:02:20|10173.15|10173.15|10172.96|10172.96|10173.15|10173.15|10172.96|10172.96|0
1646820150000|2022-03-09 10:02:30|10173.39|10173.39|10173.39|10173.39|10173.39|10173.39|10173.39|10173.39|0
1646820160000|2022-03-09 10:02:40|10172.53|10172.53|10170.69|10170.69|10172.53|10172.53|10170.69|10170.69|0
1646820170000|2022-03-09 10:02:50|10170.37|10170.37|10170.61|10170.61|10170.71|10170.71|10170.37|10170.37|0
1646820180000|2022-03-09 10:03:00|10169.82|10169.82|10170.01|10170.01|10170.01|10170.01|10169.82|10169.82|0
1646820190000|2022-03-09 10:03:10|10171.17|10171.17|10171.47|10171.47|10171.47|10171.47|10171.17|10171.17|0
1646820200000|2022-03-09 10:03:20|10172.33|10172.33|10170.86|10170.86|10172.33|10172.33|10170.86|10170.86|0
1646820210000|2022-03-09 10:03:30|10169.44|10169.44|10168.06|10168.06|10169.44|10169.44|10168.06|10168.06|0
1646820220000|2022-03-09 10:03:40|10167.27|10167.27|10167.27|10167.27|10167.27|10167.27|10167.27|10167.27|0
1646820230000|2022-03-09 10:03:50|10167.7|10167.7|10169.16|10169.16|10169.48|10169.48|10167.7|10167.7|0
1646820240000|2022-03-09 10:04:00|10168.72|10168.72|10169.13|10169.13|10169.13|10169.13|10168.72|10168.72|0
1646820250000|2022-03-09 10:04:10|10170.6|10170.6|10170.6|10170.6|10170.6|10170.6|10170.6|10170.6|0
1646820260000|2022-03-09 10:04:20|10170.92|10170.92|10172.32|10172.32|10172.42|10172.42|10170.92|10170.92|0
1646820270000|2022-03-09 10:04:30|10171.91|10171.91|10173.13|10173.13|10173.13|10173.13|10171.91|10171.91|0
1646820280000|2022-03-09 10:04:40|10172.69|10172.69|10171.85|10171.85|10172.69|10172.69|10171.64|10171.64|0
1646820290000|2022-03-09 10:04:50|10172.24|10172.24|10172.24|10172.24|10172.24|10172.24|10172.24|10172.24|0
1646820300000|2022-03-09 10:05:00|10171.81|10171.81|10170.95|10170.95|10171.81|10171.81|10170.95|10170.95|0
1646820310000|2022-03-09 10:05:10|10171.39|10171.39|10172.25|10172.25|10172.25|10172.25|10171.39|10171.39|0
1646820320000|2022-03-09 10:05:20|10171.89|10171.89|10171.05|10171.05|10171.89|10171.89|10170.03|10170.03|0
1646820330000|2022-03-09 10:05:30|10170.61|10170.61|10168.11|10168.11|10170.61|10170.61|10168.11|10168.11|0
1646820340000|2022-03-09 10:05:40|10168.38|10168.38|10172.75|10172.75|10172.75|10172.75|10167.75|10167.75|0
1646820360000|2022-03-09 10:06:00|10173.29|10173.29|10178.85|10178.85|10178.85|10178.85|10173.29|10173.29|0
1646820370000|2022-03-09 10:06:10|10179.29|10179.29|10179.29|10179.29|10179.29|10179.29|10179.29|10179.29|0
1646820380000|2022-03-09 10:06:20|10177.71|10177.71|10178.28|10178.28|10178.28|10178.28|10177.71|10177.71|0
1646820390000|2022-03-09 10:06:30|10178.56|10178.56|10178.02|10178.02|10178.56|10178.56|10177.77|10177.77|0
1646820410000|2022-03-09 10:06:50|10177.71|10177.71|10177.71|10177.71|10177.71|10177.71|10177.71|10177.71|0
1646820420000|2022-03-09 10:07:00|10176.85|10176.85|10175.8|10175.8|10176.85|10176.85|10175.8|10175.8|0
1646820430000|2022-03-09 10:07:10|10175.01|10175.01|10173.54|10173.54|10175.01|10175.01|10173.54|10173.54|0
1646820440000|2022-03-09 10:07:20|10172.66|10172.66|10172.96|10172.96|10172.96|10172.96|10172.66|10172.66|0
1646820450000|2022-03-09 10:07:30|10173.39|10173.39|10173.39|10173.39|10173.39|10173.39|10173.39|10173.39|0
1646820470000|2022-03-09 10:07:50|10174.18|10174.18|10176.56|10176.56|10176.56|10176.56|10174.18|10174.18|0
1646820480000|2022-03-09 10:08:00|10176.42|10176.42|10176.42|10176.42|10176.42|10176.42|10176.42|10176.42|0
1646820490000|2022-03-09 10:08:10|10175.87|10175.87|10176.17|10176.17|10176.17|10176.17|10175.73|10175.73|0
1646820500000|2022-03-09 10:08:20|10176.5|10176.5|10178.69|10178.69|10178.69|10178.69|10176.39|10176.39|0
1646820510000|2022-03-09 10:08:30|10178.44|10178.44|10178.44|10178.44|10178.44|10178.44|10178.44|10178.44|0
1646820520000|2022-03-09 10:08:40|10178.03|10178.03|10178|10178|10178.03|10178.03|10177.67|10177.67|0
1646820530000|2022-03-09 10:08:50|10177.28|10177.28|10177.96|10177.96|10177.96|10177.96|10177.08|10177.08|0
1646820540000|2022-03-09 10:09:00|10177.86|10177.86|10179.05|10179.05|10179.05|10179.05|10176.92|10176.92|0
1646820550000|2022-03-09 10:09:10|10179.92|10179.92|10180.32|10180.32|10180.32|10180.32|10179.92|10179.92|0
1646820560000|2022-03-09 10:09:20|10180.18|10180.18|10180.18|10180.18|10180.18|10180.18|10180.18|10180.18|0
1646820570000|2022-03-09 10:09:30|10179.39|10179.39|10178.46|10178.46|10179.39|10179.39|10178.46|10178.46|0
1646820580000|2022-03-09 10:09:40|10179.25|10179.25|10179.61|10179.61|10179.61|10179.61|10179.25|10179.25|0
1646820590000|2022-03-09 10:09:50|10180.04|10180.04|10181.5|10181.5|10181.5|10181.5|10179.06|10179.06|0
1646820600000|2022-03-09 10:10:00|10181.81|10181.81|10185.79|10185.79|10185.79|10185.79|10181.81|10181.81|0
1646820610000|2022-03-09 10:10:10|10186.52|10186.52|10187|10187|10187|10187|10186.52|10186.52|0
1646820620000|2022-03-09 10:10:20|10187.44|10187.44|10187.88|10187.88|10187.88|10187.88|10187.44|10187.44|0
1646820630000|2022-03-09 10:10:30|10187.66|10187.66|10187.77|10187.77|10187.77|10187.77|10187.66|10187.66|0
1646820640000|2022-03-09 10:10:40|10187.96|10187.96|10188.26|10188.26|10188.26|10188.26|10187.96|10187.96|0
1646820650000|2022-03-09 10:10:50|10188.56|10188.56|10188.56|10188.56|10188.56|10188.56|10188.56|10188.56|0
1646820660000|2022-03-09 10:11:00|10190.37|10190.37|10188.87|10188.87|10190.37|10190.37|10188.57|10188.57|0
1646820670000|2022-03-09 10:11:10|10188.72|10188.72|10188.83|10188.83|10188.83|10188.83|10188.72|10188.72|0
1646820680000|2022-03-09 10:11:20|10189.62|10189.62|10190.56|10190.56|10190.56|10190.56|10189.62|10189.62|0
1646820690000|2022-03-09 10:11:30|10191|10191|10191.21|10191.21|10191.21|10191.21|10191|10191|0
1646820700000|2022-03-09 10:11:40|10190.42|10190.42|10190.53|10190.53|10190.53|10190.53|10190.42|10190.42|0
1646820710000|2022-03-09 10:11:50|10190.75|10190.75|10190.93|10190.93|10190.93|10190.93|10190.75|10190.75|0
1646820720000|2022-03-09 10:12:00|10189.64|10189.64|10188.93|10188.93|10189.64|10189.64|10188.85|10188.85|0
1646820730000|2022-03-09 10:12:10|10189.48|10189.48|10190.68|10190.68|10190.68|10190.68|10189.48|10189.48|0
1646820750000|2022-03-09 10:12:30|10190.98|10190.98|10190.73|10190.73|10190.98|10190.98|10190.73|10190.73|0
1646820760000|2022-03-09 10:12:40|10191.36|10191.36|10196.23|10196.23|10196.53|10196.53|10191.36|10191.36|0
1646820770000|2022-03-09 10:12:50|10196.33|10196.33|10197.07|10197.07|10197.25|10197.25|10196.33|10196.33|0
1646820780000|2022-03-09 10:13:00|10197.53|10197.53|10202.55|10202.55|10203.5|10203.5|10197.53|10197.53|0
1646820790000|2022-03-09 10:13:10|10202.37|10202.37|10202.82|10202.82|10202.82|10202.82|10202.37|10202.37|0
1646820800000|2022-03-09 10:13:20|10203.45|10203.45|10203.3|10203.3|10203.45|10203.45|10202.93|10202.93|0
1646820810000|2022-03-09 10:13:30|10203.81|10203.81|10203.81|10203.81|10203.81|10203.81|10203.81|10203.81|0
1646820820000|2022-03-09 10:13:40|10203.73|10203.73|10203.29|10203.29|10204.95|10204.95|10203.29|10203.29|0
1646820830000|2022-03-09 10:13:50|10202.5|10202.5|10201.16|10201.16|10202.5|10202.5|10201.16|10201.16|0
1646820840000|2022-03-09 10:14:00|10200.98|10200.98|10202.78|10202.78|10202.92|10202.92|10200.61|10200.61|0
1646820850000|2022-03-09 10:14:10|10202.53|10202.53|10202.53|10202.53|10202.53|10202.53|10202.53|10202.53|0
1646820860000|2022-03-09 10:14:20|10202.07|10202.07|10196.1|10196.1|10202.07|10202.07|10196.1|10196.1|0
1646820870000|2022-03-09 10:14:30|10196.21|10196.21|10197.47|10197.47|10197.47|10197.47|10196.1|10196.1|0
1646820890000|2022-03-09 10:14:50|10197.8|10197.8|10199.16|10199.16|10199.16|10199.16|10197.8|10197.8|0
1646820900000|2022-03-09 10:15:00|10199.38|10199.38|10200.11|10200.11|10200.14|10200.14|10199.38|10199.38|0
1646820910000|2022-03-09 10:15:10|10200.43|10200.43|10201.04|10201.04|10201.66|10201.66|10200.43|10200.43|0
1646820920000|2022-03-09 10:15:20|10198.84|10198.84|10197.96|10197.96|10198.84|10198.84|10197.96|10197.96|0
1646820930000|2022-03-09 10:15:30|10197.73|10197.73|10193.82|10193.82|10198.17|10198.17|10193.82|10193.82|0
1646820940000|2022-03-09 10:15:40|10193.59|10193.59|10193.26|10193.26|10193.59|10193.59|10192.74|10192.74|0
1646820950000|2022-03-09 10:15:50|10193.4|10193.4|10194.21|10194.21|10194.21|10194.21|10193.26|10193.26|0
1646820960000|2022-03-09 10:16:00|10194.08|10194.08|10193.13|10193.13|10194.08|10194.08|10193.13|10193.13|0
1646821000000|2022-03-09 10:16:40|10194.5|10194.5|10194.61|10194.61|10194.94|10194.94|10194.5|10194.5|0
1646821010000|2022-03-09 10:16:50|10193.82|10193.82|10195.59|10195.59|10195.59|10195.59|10193.82|10193.82|0
1646821020000|2022-03-09 10:17:00|10195.29|10195.29|10195.29|10195.29|10195.39|10195.39|10195.29|10195.29|0
1646821030000|2022-03-09 10:17:10|10195.5|10195.5|10194.71|10194.71|10195.5|10195.5|10194.71|10194.71|0
1646821040000|2022-03-09 10:17:20|10194.28|10194.28|10193.98|10193.98|10194.28|10194.28|10193.98|10193.98|0
1646821050000|2022-03-09 10:17:30|10193.62|10193.62|10194.44|10194.44|10194.44|10194.44|10192.97|10192.97|0
1646821060000|2022-03-09 10:17:40|10193.34|10193.34|10191.86|10191.86|10193.34|10193.34|10191.86|10191.86|0
1646821070000|2022-03-09 10:17:50|10192.29|10192.29|10191|10191|10192.29|10192.29|10191|10191|0
1646821080000|2022-03-09 10:18:00|10191.28|10191.28|10191.28|10191.28|10191.28|10191.28|10191.28|10191.28|0
1646821100000|2022-03-09 10:18:20|10191.1|10191.1|10191.99|10191.99|10191.99|10191.99|10191.1|10191.1|0
1646821110000|2022-03-09 10:18:30|10191.55|10191.55|10191.55|10191.55|10191.55|10191.55|10191.55|10191.55|0
1646821120000|2022-03-09 10:18:40|10191.38|10191.38|10191.38|10191.38|10191.38|10191.38|10191.38|10191.38|0
1646821130000|2022-03-09 10:18:50|10190.51|10190.51|10191.38|10191.38|10191.38|10191.38|10190.51|10190.51|0
1646821140000|2022-03-09 10:19:00|10192.88|10192.88|10193.53|10193.53|10193.54|10193.54|10192.88|10192.88|0
1646821150000|2022-03-09 10:19:10|10194.03|10194.03|10194.03|10194.03|10194.03|10194.03|10194.03|10194.03|0
1646821160000|2022-03-09 10:19:20|10194.46|10194.46|10194.11|10194.11|10194.46|10194.46|10194.11|10194.11|0
1646821170000|2022-03-09 10:19:30|10194.21|10194.21|10194.65|10194.65|10195.08|10195.08|10194.21|10194.21|0
1646821180000|2022-03-09 10:19:40|10195.19|10195.19|10196.32|10196.32|10196.32|10196.32|10194.92|10194.92|0
1646821200000|2022-03-09 10:20:00|10195.78|10195.78|10185.54|10185.54|10195.78|10195.78|10185.54|10185.54|0
1646821210000|2022-03-09 10:20:10|10185.1|10185.1|10184.02|10184.02|10185.18|10185.18|10184.02|10184.02|0
1646821220000|2022-03-09 10:20:20|10183.27|10183.27|10185.92|10185.92|10186.47|10186.47|10183.27|10183.27|0
1646821230000|2022-03-09 10:20:30|10185.24|10185.24|10185.98|10185.98|10186.06|10186.06|10185.24|10185.24|0
1646821240000|2022-03-09 10:20:40|10185.84|10185.84|10185.59|10185.59|10185.84|10185.84|10185.16|10185.16|0
1646821250000|2022-03-09 10:20:50|10185.75|10185.75|10186.87|10186.87|10186.87|10186.87|10185.75|10185.75|0
1646821260000|2022-03-09 10:21:00|10187.81|10187.81|10187.02|10187.02|10187.81|10187.81|10186.59|10186.59|0
1646821270000|2022-03-09 10:21:10|10186.86|10186.86|10185.98|10185.98|10186.86|10186.86|10185.98|10185.98|0
1646821280000|2022-03-09 10:21:20|10186.8|10186.8|10184.38|10184.38|10186.91|10186.91|10184.38|10184.38|0
1646821290000|2022-03-09 10:21:30|10184.18|10184.18|10184.18|10184.18|10184.18|10184.18|10183.5|10183.5|0
1646821300000|2022-03-09 10:21:40|10181.91|10181.91|10181.76|10181.76|10181.91|10181.91|10181.76|10181.76|0
1646821310000|2022-03-09 10:21:50|10181.46|10181.46|10174.69|10174.69|10181.46|10181.46|10174.56|10174.56|0
1646821320000|2022-03-09 10:22:00|10174.58|10174.58|10172.38|10172.38|10174.58|10174.58|10172.38|10172.38|0
1646821340000|2022-03-09 10:22:20|10171.85|10171.85|10170.49|10170.49|10171.87|10171.87|10170.49|10170.49|0
1646821350000|2022-03-09 10:22:30|10170.05|10170.05|10169.56|10169.56|10170.05|10170.05|10169.19|10169.19|0
1646821360000|2022-03-09 10:22:40|10169.45|10169.45|10169.89|10169.89|10169.89|10169.89|10169.45|10169.45|0
1646821370000|2022-03-09 10:22:50|10169.1|10169.1|10170.15|10170.15|10170.15|10170.15|10169.1|10169.1|0
1646821380000|2022-03-09 10:23:00|10169.82|10169.82|10170.45|10170.45|10170.45|10170.45|10169.82|10169.82|0
1646821390000|2022-03-09 10:23:10|10170.06|10170.06|10170.24|10170.24|10170.24|10170.24|10170.06|10170.06|0
1646821400000|2022-03-09 10:23:20|10170.39|10170.39|10171.09|10171.09|10171.09|10171.09|10170.39|10170.39|0
1646821430000|2022-03-09 10:23:50|10171.4|10171.4|10169.24|10169.24|10171.4|10171.4|10169.24|10169.24|0
1646821440000|2022-03-09 10:24:00|10170.06|10170.06|10169.48|10169.48|10170.06|10170.06|10168.93|10168.93|0
1646821450000|2022-03-09 10:24:10|10169.61|10169.61|10170.05|10170.05|10170.05|10170.05|10169.61|10169.61|0
1646821460000|2022-03-09 10:24:20|10169.73|10169.73|10169.76|10169.76|10170.03|10170.03|10169.48|10169.48|0
1646821470000|2022-03-09 10:24:30|10169.54|10169.54|10169.54|10169.54|10169.54|10169.54|10169.54|10169.54|0
1646821490000|2022-03-09 10:24:50|10169.65|10169.65|10170.4|10170.4|10170.78|10170.78|10169.09|10169.09|0
1646821500000|2022-03-09 10:25:00|10171.19|10171.19|10169.43|10169.43|10171.19|10171.19|10169.13|10169.13|0
1646821510000|2022-03-09 10:25:10|10169.3|10169.3|10169.74|10169.74|10169.74|10169.74|10168.79|10168.79|0
1646821520000|2022-03-09 10:25:20|10170.6|10170.6|10173.74|10173.74|10174.56|10174.56|10170.6|10170.6|0
1646821530000|2022-03-09 10:25:30|10173.88|10173.88|10173.83|10173.83|10174.29|10174.29|10173.83|10173.83|0
1646821550000|2022-03-09 10:25:50|10172.51|10172.51|10171.77|10171.77|10172.51|10172.51|10171.55|10171.55|0
1646821560000|2022-03-09 10:26:00|10171.63|10171.63|10170.82|10170.82|10171.81|10171.81|10170.82|10170.82|0
1646821570000|2022-03-09 10:26:10|10170.5|10170.5|10169.9|10169.9|10170.5|10170.5|10169.32|10169.32|0
1646821580000|2022-03-09 10:26:20|10169.2|10169.2|10169.2|10169.2|10169.2|10169.2|10169.2|10169.2|0
1646821590000|2022-03-09 10:26:30|10168.99|10168.99|10168.99|10168.99|10168.99|10168.99|10168.99|10168.99|0
1646821600000|2022-03-09 10:26:40|10171.58|10171.58|10170.84|10170.84|10171.93|10171.93|10170.84|10170.84|0
1646821610000|2022-03-09 10:26:50|10171.8|10171.8|10172.26|10172.26|10172.4|10172.4|10171.52|10171.52|0
1646821620000|2022-03-09 10:27:00|10171.66|10171.66|10171.66|10171.66|10171.66|10171.66|10171.66|10171.66|0
1646821630000|2022-03-09 10:27:10|10171.96|10171.96|10169.99|10169.99|10171.96|10171.96|10169.99|10169.99|0
1646821640000|2022-03-09 10:27:20|10167.15|10167.15|10166.25|10166.25|10167.15|10167.15|10166.25|10166.25|0
1646821650000|2022-03-09 10:27:30|10166.01|10166.01|10166.01|10166.01|10166.01|10166.01|10166.01|10166.01|0
1646821660000|2022-03-09 10:27:40|10165.6|10165.6|10165.41|10165.41|10166.01|10166.01|10165.41|10165.41|0
1646821670000|2022-03-09 10:27:50|10165.6|10165.6|10165.6|10165.6|10165.6|10165.6|10165.6|10165.6|0
1646821680000|2022-03-09 10:28:00|10166.39|10166.39|10166.09|10166.09|10166.39|10166.39|10166.09|10166.09|0
1646821700000|2022-03-09 10:28:20|10166.39|10166.39|10166.09|10166.09|10166.39|10166.39|10166.09|10166.09|0
1646821710000|2022-03-09 10:28:30|10166.3|10166.3|10167.44|10167.44|10167.44|10167.44|10166.3|10166.3|0
1646821720000|2022-03-09 10:28:40|10167.8|10167.8|10168.08|10168.08|10168.14|10168.14|10167.8|10167.8|0
1646821730000|2022-03-09 10:28:50|10167.8|10167.8|10168.41|10168.41|10168.56|10168.56|10167.8|10167.8|0
1646821740000|2022-03-09 10:29:00|10168.21|10168.21|10169.55|10169.55|10169.63|10169.63|10167.89|10167.89|0
1646821750000|2022-03-09 10:29:10|10170.34|10170.34|10171.06|10171.06|10171.06|10171.06|10170.34|10170.34|0
1646821760000|2022-03-09 10:29:20|10171.36|10171.36|10171.04|10171.04|10171.36|10171.36|10171.04|10171.04|0
1646821770000|2022-03-09 10:29:30|10170.93|10170.93|10170.93|10170.93|10170.93|10170.93|10170.93|10170.93|0
1646821780000|2022-03-09 10:29:40|10171.18|10171.18|10170.46|10170.46|10171.18|10171.18|10170.46|10170.46|0
1646821790000|2022-03-09 10:29:50|10171.21|10171.21|10171.07|10171.07|10171.21|10171.21|10170.66|10170.66|0
1646821800000|2022-03-09 10:30:00|10171.3|10171.3|10171.63|10171.63|10171.83|10171.83|10171|10171|0
1646821810000|2022-03-09 10:30:10|10172.04|10172.04|10172.38|10172.38|10172.38|10172.38|10171.5|10171.5|0
1646821820000|2022-03-09 10:30:20|10172.81|10172.81|10174.75|10174.75|10174.75|10174.75|10172.81|10172.81|0
1646821830000|2022-03-09 10:30:30|10174.64|10174.64|10175.33|10175.33|10175.33|10175.33|10174.64|10174.64|0
1646821840000|2022-03-09 10:30:40|10175.64|10175.64|10175.64|10175.64|10175.64|10175.64|10175.64|10175.64|0
1646821850000|2022-03-09 10:30:50|10175.82|10175.82|10175.98|10175.98|10175.98|10175.98|10175.45|10175.45|0
1646821860000|2022-03-09 10:31:00|10176.16|10176.16|10177.18|10177.18|10178.26|10178.26|10176.16|10176.16|0
1646821870000|2022-03-09 10:31:10|10176.39|10176.39|10176.03|10176.03|10176.39|10176.39|10175.6|10175.6|0
1646821880000|2022-03-09 10:31:20|10176.35|10176.35|10176.97|10176.97|10177.27|10177.27|10176.35|10176.35|0
1646821890000|2022-03-09 10:31:30|10176.18|10176.18|10174.75|10174.75|10176.18|10176.18|10174.75|10174.75|0
1646821910000|2022-03-09 10:31:50|10174.41|10174.41|10174.41|10174.41|10174.41|10174.41|10174.41|10174.41|0
1646821920000|2022-03-09 10:32:00|10174.84|10174.84|10182.61|10182.61|10182.61|10182.61|10174.84|10174.84|0
1646821930000|2022-03-09 10:32:10|10183.67|10183.67|10185.64|10185.64|10185.64|10185.64|10183.24|10183.24|0
1646821940000|2022-03-09 10:32:20|10185.75|10185.75|10185.84|10185.84|10186.01|10186.01|10185.7|10185.7|0
1646821950000|2022-03-09 10:32:30|10186.25|10186.25|10186.43|10186.43|10186.43|10186.43|10186.25|10186.25|0
1646821960000|2022-03-09 10:32:40|10186.72|10186.72|10185.11|10185.11|10186.72|10186.72|10185.11|10185.11|0
1646821970000|2022-03-09 10:32:50|10185.2|10185.2|10185.2|10185.2|10185.2|10185.2|10185.2|10185.2|0
1646821980000|2022-03-09 10:33:00|10184.58|10184.58|10184.13|10184.13|10184.58|10184.58|10184.13|10184.13|0
1646821990000|2022-03-09 10:33:10|10183.34|10183.34|10181.5|10181.5|10183.34|10183.34|10181.5|10181.5|0
1646822000000|2022-03-09 10:33:20|10181.93|10181.93|10181.85|10181.85|10181.93|10181.93|10181.85|10181.85|0
1646822010000|2022-03-09 10:33:30|10182.01|10182.01|10182.01|10182.01|10182.01|10182.01|10182.01|10182.01|0
1646822020000|2022-03-09 10:33:40|10181.32|10181.32|10181.32|10181.32|10181.32|10181.32|10181.32|10181.32|0
1646822030000|2022-03-09 10:33:50|10181.02|10181.02|10180.82|10180.82|10181.02|10181.02|10180.82|10180.82|0
1646822040000|2022-03-09 10:34:00|10180.39|10180.39|10181.25|10181.25|10181.25|10181.25|10180.39|10180.39|0
1646822050000|2022-03-09 10:34:10|10181.56|10181.56|10181.69|10181.69|10181.69|10181.69|10181.56|10181.56|0
1646822070000|2022-03-09 10:34:30|10181.4|10181.4|10181.61|10181.61|10181.61|10181.61|10181.4|10181.4|0
1646822080000|2022-03-09 10:34:40|10181.91|10181.91|10182.07|10182.07|10182.07|10182.07|10181.91|10181.91|0
1646822090000|2022-03-09 10:34:50|10181.96|10181.96|10190.34|10190.34|10190.34|10190.34|10181.96|10181.96|0
1646822100000|2022-03-09 10:35:00|10190.84|10190.84|10191.78|10191.78|10191.78|10191.78|10190.84|10190.84|0
1646822110000|2022-03-09 10:35:10|10192.38|10192.38|10193.55|10193.55|10193.66|10193.66|10191.84|10191.84|0
1646822120000|2022-03-09 10:35:20|10193.66|10193.66|10193.91|10193.91|10194.07|10194.07|10193.55|10193.55|0
1646822130000|2022-03-09 10:35:30|10193.64|10193.64|10190.1|10190.1|10194.05|10194.05|10190.1|10190.1|0
1646822140000|2022-03-09 10:35:40|10190.34|10190.34|10190.71|10190.71|10190.71|10190.71|10190.3|10190.3|0
1646822150000|2022-03-09 10:35:50|10191.14|10191.14|10191.14|10191.14|10191.14|10191.14|10191.14|10191.14|0
1646822160000|2022-03-09 10:36:00|10191.57|10191.57|10193.04|10193.04|10193.04|10193.04|10191.57|10191.57|0
1646822170000|2022-03-09 10:36:10|10193.43|10193.43|10198.34|10198.34|10200.84|10200.84|10193.43|10193.43|0
1646822180000|2022-03-09 10:36:20|10198.96|10198.96|10198.96|10198.96|10198.96|10198.96|10198.96|10198.96|0
1646822200000|2022-03-09 10:36:40|10199.4|10199.4|10202.12|10202.12|10202.12|10202.12|10199.4|10199.4|0
1646822210000|2022-03-09 10:36:50|10202.44|10202.44|10206.95|10206.95|10206.95|10206.95|10202.44|10202.44|0
1646822220000|2022-03-09 10:37:00|10207.06|10207.06|10209.01|10209.01|10209.01|10209.01|10206.95|10206.95|0
1646822230000|2022-03-09 10:37:10|10208.78|10208.78|10209.06|10209.06|10209.06|10209.06|10208.12|10208.12|0
1646822240000|2022-03-09 10:37:20|10209.25|10209.25|10209.92|10209.92|10209.92|10209.92|10209.25|10209.25|0
1646822280000|2022-03-09 10:38:00|10211.56|10211.56|10213.87|10213.87|10213.87|10213.87|10211.56|10211.56|0
1646822290000|2022-03-09 10:38:10|10214.23|10214.23|10213.98|10213.98|10214.23|10214.23|10213.98|10213.98|0
1646822310000|2022-03-09 10:38:30|10213.68|10213.68|10213.98|10213.98|10213.98|10213.98|10213.68|10213.68|0
1646822320000|2022-03-09 10:38:40|10212.48|10212.48|10213.02|10213.02|10213.02|10213.02|10212.48|10212.48|0
1646822340000|2022-03-09 10:39:00|10212.72|10212.72|10212.42|10212.42|10212.72|10212.72|10212.42|10212.42|0
1646822350000|2022-03-09 10:39:10|10212.72|10212.72|10213.28|10213.28|10213.28|10213.28|10212.72|10212.72|0
1646822360000|2022-03-09 10:39:20|10212.74|10212.74|10212.23|10212.23|10212.74|10212.74|10212.05|10212.05|0
1646822370000|2022-03-09 10:39:30|10212.64|10212.64|10213.05|10213.05|10213.05|10213.05|10212.64|10212.64|0
1646822380000|2022-03-09 10:39:40|10212.87|10212.87|10212.5|10212.5|10212.87|10212.87|10212.5|10212.5|0
1646822410000|2022-03-09 10:40:10|10213.37|10213.37|10214.23|10214.23|10214.23|10214.23|10212.94|10212.94|0
1646822420000|2022-03-09 10:40:20|10214.53|10214.53|10215|10215|10215|10215|10214.53|10214.53|0
1646822430000|2022-03-09 10:40:30|10215.56|10215.56|10215.56|10215.56|10215.56|10215.56|10215.56|10215.56|0
1646822440000|2022-03-09 10:40:40|10215.99|10215.99|10215.63|10215.63|10216.42|10216.42|10215.63|10215.63|0
1646822460000|2022-03-09 10:41:00|10214.84|10214.84|10214.97|10214.97|10214.97|10214.97|10214.05|10214.05|0
1646822480000|2022-03-09 10:41:20|10215.2|10215.2|10217.61|10217.61|10217.61|10217.61|10215.2|10215.2|0
1646822490000|2022-03-09 10:41:30|10217.5|10217.5|10216.7|10216.7|10217.5|10217.5|10216.7|10216.7|0
1646822500000|2022-03-09 10:41:40|10216.92|10216.92|10216.92|10216.92|10216.92|10216.92|10216.92|10216.92|0
1646822510000|2022-03-09 10:41:50|10215.34|10215.34|10215.34|10215.34|10215.34|10215.34|10215.34|10215.34|0
1646822520000|2022-03-09 10:42:00|10215.51|10215.51|10214.34|10214.34|10215.51|10215.51|10214.34|10214.34|0
1646822530000|2022-03-09 10:42:10|10214.64|10214.64|10214.9|10214.9|10215.83|10215.83|10214.64|10214.64|0
1646822550000|2022-03-09 10:42:30|10214.46|10214.46|10214.12|10214.12|10214.46|10214.46|10214.12|10214.12|0
1646822560000|2022-03-09 10:42:40|10214.31|10214.31|10214.68|10214.68|10214.68|10214.68|10214.31|10214.31|0
1646822580000|2022-03-09 10:43:00|10215.54|10215.54|10215.42|10215.42|10215.54|10215.54|10215.35|10215.35|0
1646822590000|2022-03-09 10:43:10|10215.35|10215.35|10216.82|10216.82|10217.23|10217.23|10215.35|10215.35|0
1646822610000|2022-03-09 10:43:30|10216.46|10216.46|10216.46|10216.46|10216.46|10216.46|10216.46|10216.46|0
1646822620000|2022-03-09 10:43:40|10216.89|10216.89|10216.89|10216.89|10216.89|10216.89|10216.89|10216.89|0
1646822630000|2022-03-09 10:43:50|10216.1|10216.1|10215.31|10215.31|10216.1|10216.1|10215.31|10215.31|0
1646822640000|2022-03-09 10:44:00|10215|10215|10217.7|10217.7|10217.7|10217.7|10214.54|10214.54|0
1646822650000|2022-03-09 10:44:10|10217.46|10217.46|10214.73|10214.73|10217.46|10217.46|10213.86|10213.86|0
1646822660000|2022-03-09 10:44:20|10215.96|10215.96|10216.83|10216.83|10216.83|10216.83|10215.96|10215.96|0
1646822670000|2022-03-09 10:44:30|10216.51|10216.51|10216.05|10216.05|10216.51|10216.51|10216.05|10216.05|0
1646822690000|2022-03-09 10:44:50|10215.74|10215.74|10211.55|10211.55|10215.74|10215.74|10211.55|10211.55|0
1646822700000|2022-03-09 10:45:00|10211.12|10211.12|10210.45|10210.45|10211.12|10211.12|10210.45|10210.45|0
1646822710000|2022-03-09 10:45:10|10210.15|10210.15|10211.96|10211.96|10212.07|10212.07|10210.15|10210.15|0
1646822720000|2022-03-09 10:45:20|10211.09|10211.09|10210.04|10210.04|10211.09|10211.09|10210.04|10210.04|0
1646822730000|2022-03-09 10:45:30|10209.6|10209.6|10210.31|10210.31|10210.31|10210.31|10209.6|10209.6|0
1646822740000|2022-03-09 10:45:40|10209.79|10209.79|10207.13|10207.13|10209.79|10209.79|10207.13|10207.13|0
1646822750000|2022-03-09 10:45:50|10206.81|10206.81|10207.64|10207.64|10207.64|10207.64|10206.26|10206.26|0
1646822760000|2022-03-09 10:46:00|10207.28|10207.28|10209.24|10209.24|10209.24|10209.24|10207.28|10207.28|0
1646822770000|2022-03-09 10:46:10|10209.39|10209.39|10210.16|10210.16|10210.48|10210.48|10209.39|10209.39|0
1646822780000|2022-03-09 10:46:20|10210.34|10210.34|10210.16|10210.16|10210.34|10210.34|10210.16|10210.16|0
1646822790000|2022-03-09 10:46:30|10209.8|10209.8|10209.11|10209.11|10209.8|10209.8|10209.11|10209.11|0
1646822800000|2022-03-09 10:46:40|10210.61|10210.61|10210.06|10210.06|10210.61|10210.61|10210.06|10210.06|0
1646822810000|2022-03-09 10:46:50|10209.93|10209.93|10208.41|10208.41|10209.93|10209.93|10207.18|10207.18|0
1646822820000|2022-03-09 10:47:00|10208|10208|10208.86|10208.86|10209.5|10209.5|10208|10208|0
1646822830000|2022-03-09 10:47:10|10208.07|10208.07|10207.94|10207.94|10208.07|10208.07|10207.94|10207.94|0
1646822840000|2022-03-09 10:47:20|10208.12|10208.12|10208.49|10208.49|10208.49|10208.49|10208.12|10208.12|0
1646822850000|2022-03-09 10:47:30|10208.4|10208.4|10208.85|10208.85|10208.85|10208.85|10208.06|10208.06|0
1646822860000|2022-03-09 10:47:40|10208.76|10208.76|10209.05|10209.05|10209.05|10209.05|10208.76|10208.76|0
1646822870000|2022-03-09 10:47:50|10208.91|10208.91|10212.35|10212.35|10212.35|10212.35|10208.91|10208.91|0
1646822880000|2022-03-09 10:48:00|10212.78|10212.78|10213.33|10213.33|10213.61|10213.61|10211.7|10211.7|0
1646822890000|2022-03-09 10:48:10|10213.47|10213.47|10213.47|10213.47|10213.47|10213.47|10213.47|10213.47|0
1646822900000|2022-03-09 10:48:20|10213.9|10213.9|10214.76|10214.76|10214.76|10214.76|10213.9|10213.9|0
1646822910000|2022-03-09 10:48:30|10214.32|10214.32|10214.81|10214.81|10214.81|10214.81|10214.32|10214.32|0
1646822920000|2022-03-09 10:48:40|10214.58|10214.58|10211.91|10211.91|10214.58|10214.58|10211.91|10211.91|0
1646822930000|2022-03-09 10:48:50|10211.8|10211.8|10210.94|10210.94|10211.8|10211.8|10210.94|10210.94|0
1646822940000|2022-03-09 10:49:00|10210.48|10210.48|10208.95|10208.95|10210.48|10210.48|10208.95|10208.95|0
1646822950000|2022-03-09 10:49:10|10208.68|10208.68|10208.68|10208.68|10208.68|10208.68|10208.68|10208.68|0
1646822960000|2022-03-09 10:49:20|10208.4|10208.4|10207.23|10207.23|10208.4|10208.4|10206.82|10206.82|0
1646822970000|2022-03-09 10:49:30|10206.91|10206.91|10205.37|10205.37|10206.91|10206.91|10204.45|10204.45|0
1646822980000|2022-03-09 10:49:40|10205.14|10205.14|10204.81|10204.81|10205.14|10205.14|10204.81|10204.81|0
1646822990000|2022-03-09 10:49:50|10205.13|10205.13|10206.39|10206.39|10206.39|10206.39|10205.13|10205.13|0
1646823000000|2022-03-09 10:50:00|10205.92|10205.92|10208.28|10208.28|10208.55|10208.55|10205.92|10205.92|0
1646823010000|2022-03-09 10:50:10|10208.14|10208.14|10209|10209|10209|10209|10208.14|10208.14|0
1646823020000|2022-03-09 10:50:20|10209.43|10209.43|10209.79|10209.79|10209.79|10209.79|10209.43|10209.43|0
1646823030000|2022-03-09 10:50:30|10209.97|10209.97|10210.2|10210.2|10210.4|10210.4|10209.97|10209.97|0
1646823040000|2022-03-09 10:50:40|10210.04|10210.04|10207.09|10207.09|10210.04|10210.04|10207.09|10207.09|0
1646823050000|2022-03-09 10:50:50|10208.74|10208.74|10209.16|10209.16|10209.18|10209.18|10208.32|10208.32|0
1646823060000|2022-03-09 10:51:00|10209.95|10209.95|10210.11|10210.11|10210.32|10210.32|10209.95|10209.95|0
1646823070000|2022-03-09 10:51:10|10210.41|10210.41|10210.41|10210.41|10210.41|10210.41|10210.41|10210.41|0
1646823080000|2022-03-09 10:51:20|10210.84|10210.84|10210.84|10210.84|10210.84|10210.84|10210.84|10210.84|0
1646823090000|2022-03-09 10:51:30|10210.98|10210.98|10210.98|10210.98|10210.98|10210.98|10210.98|10210.98|0
1646823100000|2022-03-09 10:51:40|10211.42|10211.42|10211.42|10211.42|10211.42|10211.42|10211.42|10211.42|0
1646823110000|2022-03-09 10:51:50|10211.28|10211.28|10210.7|10210.7|10211.28|10211.28|10209.99|10209.99|0
1646823120000|2022-03-09 10:52:00|10211.24|10211.24|10211.24|10211.24|10211.24|10211.24|10211.24|10211.24|0
1646823130000|2022-03-09 10:52:10|10210.45|10210.45|10209.74|10209.74|10210.45|10210.45|10209.74|10209.74|0
1646823140000|2022-03-09 10:52:20|10208.78|10208.78|10208.09|10208.09|10208.78|10208.78|10208.09|10208.09|0
1646823150000|2022-03-09 10:52:30|10207.91|10207.91|10199.34|10199.34|10207.91|10207.91|10199.34|10199.34|0
1646823160000|2022-03-09 10:52:40|10198.8|10198.8|10199.63|10199.63|10199.78|10199.78|10198.8|10198.8|0
1646823170000|2022-03-09 10:52:50|10199.93|10199.93|10199.52|10199.52|10199.93|10199.93|10199.52|10199.52|0
1646823180000|2022-03-09 10:53:00|10199.21|10199.21|10204.39|10204.39|10204.39|10204.39|10199.21|10199.21|0
1646823190000|2022-03-09 10:53:10|10204.53|10204.53|10204.12|10204.12|10204.53|10204.53|10204.12|10204.12|0
1646823210000|2022-03-09 10:53:30|10204.32|10204.32|10204.39|10204.39|10204.39|10204.39|10204.05|10204.05|0
1646823220000|2022-03-09 10:53:40|10205.18|10205.18|10205.19|10205.19|10205.87|10205.87|10204.99|10204.99|0
1646823240000|2022-03-09 10:54:00|10205.63|10205.63|10205.63|10205.63|10205.63|10205.63|10205.63|10205.63|0
1646823250000|2022-03-09 10:54:10|10205.88|10205.88|10205.88|10205.88|10205.88|10205.88|10205.88|10205.88|0
1646823260000|2022-03-09 10:54:20|10206.25|10206.25|10205.89|10205.89|10206.25|10206.25|10205.72|10205.72|0
1646823270000|2022-03-09 10:54:30|10206.07|10206.07|10204.48|10204.48|10206.07|10206.07|10204.48|10204.48|0
1646823280000|2022-03-09 10:54:40|10204.59|10204.59|10203.22|10203.22|10204.59|10204.59|10202.9|10202.9|0
1646823290000|2022-03-09 10:54:50|10204.01|10204.01|10204.01|10204.01|10204.01|10204.01|10204.01|10204.01|0
1646823300000|2022-03-09 10:55:00|10203.47|10203.47|10203.47|10203.47|10203.47|10203.47|10203.47|10203.47|0
1646823310000|2022-03-09 10:55:10|10203.26|10203.26|10203.69|10203.69|10203.69|10203.69|10203.26|10203.26|0
1646823320000|2022-03-09 10:55:20|10202.93|10202.93|10202.14|10202.14|10202.93|10202.93|10202.14|10202.14|0
1646823330000|2022-03-09 10:55:30|10202.58|10202.58|10203.02|10203.02|10203.02|10203.02|10202.58|10202.58|0
1646823340000|2022-03-09 10:55:40|10202.46|10202.46|10202.46|10202.46|10202.46|10202.46|10202.46|10202.46|0
1646823360000|2022-03-09 10:56:00|10202.22|10202.22|10199.48|10199.48|10202.22|10202.22|10199.48|10199.48|0
1646823370000|2022-03-09 10:56:10|10200.34|10200.34|10197.23|10197.23|10200.34|10200.34|10197.05|10197.05|0
1646823380000|2022-03-09 10:56:20|10197.01|10197.01|10196.42|10196.42|10197.01|10197.01|10196.42|10196.42|0
1646823390000|2022-03-09 10:56:30|10196.24|10196.24|10195.11|10195.11|10196.24|10196.24|10195.11|10195.11|0
1646823400000|2022-03-09 10:56:40|10192.5|10192.5|10190.18|10190.18|10192.5|10192.5|10190.18|10190.18|0
1646823410000|2022-03-09 10:56:50|10190.02|10190.02|10189.49|10189.49|10190.22|10190.22|10189.49|10189.49|0
1646823420000|2022-03-09 10:57:00|10189.93|10189.93|10186.69|10186.69|10189.93|10189.93|10186.15|10186.15|0
1646823430000|2022-03-09 10:57:10|10186.49|10186.49|10182.37|10182.37|10186.49|10186.49|10182.37|10182.37|0
1646823440000|2022-03-09 10:57:20|10181.68|10181.68|10179.99|10179.99|10181.68|10181.68|10179.55|10179.55|0
1646823450000|2022-03-09 10:57:30|10180.86|10180.86|10181.54|10181.54|10181.54|10181.54|10180.64|10180.64|0
1646823460000|2022-03-09 10:57:40|10181.85|10181.85|10181.85|10181.85|10181.85|10181.85|10181.85|10181.85|0
1646823470000|2022-03-09 10:57:50|10181.99|10181.99|10182.17|10182.17|10182.17|10182.17|10181.99|10181.99|0
1646823480000|2022-03-09 10:58:00|10182.44|10182.44|10186.49|10186.49|10186.49|10186.49|10182.44|10182.44|0
1646823490000|2022-03-09 10:58:10|10186.31|10186.31|10186.31|10186.31|10186.31|10186.31|10186.31|10186.31|0
1646823500000|2022-03-09 10:58:20|10186.13|10186.13|10187.86|10187.86|10187.86|10187.86|10186.13|10186.13|0
1646823510000|2022-03-09 10:58:30|10187.68|10187.68|10185.73|10185.73|10187.68|10187.68|10185.73|10185.73|0
1646823520000|2022-03-09 10:58:40|10185.48|10185.48|10183.75|10183.75|10185.92|10185.92|10183.75|10183.75|0
1646823530000|2022-03-09 10:58:50|10182.26|10182.26|10169.26|10169.26|10182.26|10182.26|10169.26|10169.26|0
1646823540000|2022-03-09 10:59:00|10169.57|10169.57|10168.78|10168.78|10169.69|10169.69|10168.78|10168.78|0
1646823550000|2022-03-09 10:59:10|10168.55|10168.55|10167.83|10167.83|10168.55|10168.55|10167.69|10167.69|0
1646823560000|2022-03-09 10:59:20|10167.39|10167.39|10168.25|10168.25|10168.25|10168.25|10167.14|10167.14|0
1646823570000|2022-03-09 10:59:30|10167.54|10167.54|10169.8|10169.8|10169.8|10169.8|10163.71|10163.71|0
1646823580000|2022-03-09 10:59:40|10170.5|10170.5|10175.32|10175.32|10175.32|10175.32|10169.06|10169.06|0
1646823590000|2022-03-09 10:59:50|10175.01|10175.01|10175.01|10175.01|10175.01|10175.01|10175.01|10175.01|0
1646823600000|2022-03-09 11:00:00|10174.14|10174.14|10176.18|10176.18|10177.31|10177.31|10174.14|10174.14|0
1646823610000|2022-03-09 11:00:10|10175.98|10175.98|10175.68|10175.68|10176.18|10176.18|10175.68|10175.68|0
1646823630000|2022-03-09 11:00:30|10175.81|10175.81|10175.81|10175.81|10175.81|10175.81|10175.81|10175.81|0
1646823640000|2022-03-09 11:00:40|10175.02|10175.02|10172.95|10172.95|10175.02|10175.02|10172.95|10172.95|0
1646823650000|2022-03-09 11:00:50|10172.14|10172.14|10173.68|10173.68|10174.19|10174.19|10172.14|10172.14|0
1646823660000|2022-03-09 11:01:00|10173.41|10173.41|10173|10173|10173.41|10173.41|10173|10173|0
1646823670000|2022-03-09 11:01:10|10173.54|10173.54|10174.36|10174.36|10174.36|10174.36|10173.54|10173.54|0
1646823710000|2022-03-09 11:01:50|10174.47|10174.47|10174.47|10174.47|10174.47|10174.47|10174.47|10174.47|0
1646823720000|2022-03-09 11:02:00|10174.29|10174.29|10175.1|10175.1|10175.1|10175.1|10174.29|10174.29|0
1646823730000|2022-03-09 11:02:10|10175.41|10175.41|10175.59|10175.59|10175.59|10175.59|10175.41|10175.41|0
1646823740000|2022-03-09 11:02:20|10178.26|10178.26|10178.08|10178.08|10178.26|10178.26|10178.08|10178.08|0
1646823750000|2022-03-09 11:02:30|10178.62|10178.62|10178.62|10178.62|10178.62|10178.62|10178.62|10178.62|0
1646823760000|2022-03-09 11:02:40|10179.41|10179.41|10180.28|10180.28|10180.28|10180.28|10179.41|10179.41|0
1646823770000|2022-03-09 11:02:50|10179.49|10179.49|10179.49|10179.49|10179.49|10179.49|10179.49|10179.49|0
1646823780000|2022-03-09 11:03:00|10179.21|10179.21|10180.7|10180.7|10180.84|10180.84|10179.08|10179.08|0
1646823790000|2022-03-09 11:03:10|10180.57|10180.57|10180.69|10180.69|10180.91|10180.91|10180.06|10180.06|0
1646823800000|2022-03-09 11:03:20|10180.26|10180.26|10179.89|10179.89|10180.6|10180.6|10179.89|10179.89|0
1646823810000|2022-03-09 11:03:30|10180.77|10180.77|10180.77|10180.77|10180.77|10180.77|10180.77|10180.77|0
1646823820000|2022-03-09 11:03:40|10179.89|10179.89|10179.89|10179.89|10179.89|10179.89|10179.89|10179.89|0
1646823830000|2022-03-09 11:03:50|10179.66|10179.66|10178.87|10178.87|10179.66|10179.66|10178.87|10178.87|0
1646823840000|2022-03-09 11:04:00|10179.33|10179.33|10183.45|10183.45|10183.45|10183.45|10179.33|10179.33|0
1646823850000|2022-03-09 11:04:10|10183.88|10183.88|10183.88|10183.88|10183.88|10183.88|10183.88|10183.88|0
1646823870000|2022-03-09 11:04:30|10184.24|10184.24|10184.71|10184.71|10184.71|10184.71|10183.69|10183.69|0
1646823880000|2022-03-09 11:04:40|10184.37|10184.37|10184.48|10184.48|10184.48|10184.48|10184.37|10184.37|0
1646823890000|2022-03-09 11:04:50|10184.65|10184.65|10185.2|10185.2|10185.2|10185.2|10184.65|10184.65|0
1646823900000|2022-03-09 11:05:00|10185.45|10185.45|10185.77|10185.77|10185.77|10185.77|10185.45|10185.45|0
1646823910000|2022-03-09 11:05:10|10185.93|10185.93|10192.85|10192.85|10193.35|10193.35|10185.93|10185.93|0
1646823920000|2022-03-09 11:05:20|10193.24|10193.24|10194.36|10194.36|10194.36|10194.36|10193.24|10193.24|0
1646823940000|2022-03-09 11:05:40|10194.56|10194.56|10194.97|10194.97|10194.97|10194.97|10194.56|10194.56|0
1646823960000|2022-03-09 11:06:00|10194.74|10194.74|10193.18|10193.18|10194.74|10194.74|10193.18|10193.18|0
1646823970000|2022-03-09 11:06:10|10192.88|10192.88|10191.36|10191.36|10192.88|10192.88|10191.36|10191.36|0
1646823980000|2022-03-09 11:06:20|10190.65|10190.65|10188.62|10188.62|10190.65|10190.65|10188.62|10188.62|0
1646823990000|2022-03-09 11:06:30|10188.92|10188.92|10189.66|10189.66|10189.66|10189.66|10188.92|10188.92|0
1646824010000|2022-03-09 11:06:50|10189.87|10189.87|10189.61|10189.61|10189.87|10189.87|10189.61|10189.61|0
1646824020000|2022-03-09 11:07:00|10189.48|10189.48|10189.2|10189.2|10189.48|10189.48|10189.2|10189.2|0
1646824030000|2022-03-09 11:07:10|10189.12|10189.12|10189.65|10189.65|10189.65|10189.65|10189.04|10189.04|0
1646824050000|2022-03-09 11:07:30|10189.42|10189.42|10181.52|10181.52|10189.42|10189.42|10181.52|10181.52|0
1646824060000|2022-03-09 11:07:40|10181.33|10181.33|10180.29|10180.29|10181.33|10181.33|10178.88|10178.88|0
1646824070000|2022-03-09 11:07:50|10179.85|10179.85|10178.99|10178.99|10179.85|10179.85|10178.2|10178.2|0
1646824080000|2022-03-09 11:08:00|10179.43|10179.43|10177.31|10177.31|10179.43|10179.43|10177.31|10177.31|0
1646824090000|2022-03-09 11:08:10|10178.89|10178.89|10178.79|10178.79|10178.89|10178.89|10178.79|10178.79|0
1646824110000|2022-03-09 11:08:30|10178.98|10178.98|10179.53|10179.53|10179.66|10179.66|10178.84|10178.84|0
1646824130000|2022-03-09 11:08:50|10179.21|10179.21|10179.21|10179.21|10179.21|10179.21|10179.21|10179.21|0
1646824140000|2022-03-09 11:09:00|10180|10180|10180|10180|10180|10180|10180|10180|0
1646824150000|2022-03-09 11:09:10|10180.29|10180.29|10180.2|10180.2|10180.29|10180.29|10180.2|10180.2|0
1646824160000|2022-03-09 11:09:20|10180.47|10180.47|10180.6|10180.6|10180.6|10180.6|10180.44|10180.44|0
1646824180000|2022-03-09 11:09:40|10180.49|10180.49|10185.42|10185.42|10185.42|10185.42|10180.49|10180.49|0
1646824190000|2022-03-09 11:09:50|10185.86|10185.86|10186.11|10186.11|10186.22|10186.22|10185.78|10185.78|0
1646824200000|2022-03-09 11:10:00|10185.99|10185.99|10186.07|10186.07|10186.51|10186.51|10185.88|10185.88|0
1646824210000|2022-03-09 11:10:10|10185.7|10185.7|10185.52|10185.52|10185.7|10185.7|10185.52|10185.52|0
1646824220000|2022-03-09 11:10:20|10185.08|10185.08|10183.85|10183.85|10185.08|10185.08|10183.85|10183.85|0
1646824230000|2022-03-09 11:10:30|10183.41|10183.41|10181.01|10181.01|10183.41|10183.41|10181.01|10181.01|0
1646824260000|2022-03-09 11:11:00|10181.8|10181.8|10181.98|10181.98|10181.98|10181.98|10181.8|10181.8|0
1646824270000|2022-03-09 11:11:10|10182.13|10182.13|10182.13|10182.13|10182.13|10182.13|10182.13|10182.13|0
1646824280000|2022-03-09 11:11:20|10179.97|10179.97|10180.16|10180.16|10180.16|10180.16|10179.97|10179.97|0
1646824320000|2022-03-09 11:12:00|10180.41|10180.41|10178.23|10178.23|10180.41|10180.41|10178.23|10178.23|0
1646824340000|2022-03-09 11:12:20|10178.04|10178.04|10176.84|10176.84|10178.04|10178.04|10176.84|10176.84|0
1646824350000|2022-03-09 11:12:30|10175.95|10175.95|10176.81|10176.81|10176.81|10176.81|10175.95|10175.95|0
1646824360000|2022-03-09 11:12:40|10177.6|10177.6|10178.06|10178.06|10178.06|10178.06|10177.6|10177.6|0
1646824390000|2022-03-09 11:13:10|10177.92|10177.92|10177.41|10177.41|10178.73|10178.73|10177.41|10177.41|0
1646824400000|2022-03-09 11:13:20|10176.98|10176.98|10175.48|10175.48|10176.98|10176.98|10175.48|10175.48|0
1646824410000|2022-03-09 11:13:30|10175.33|10175.33|10175.33|10175.33|10175.33|10175.33|10175.33|10175.33|0
1646824420000|2022-03-09 11:13:40|10175.1|10175.1|10173.52|10173.52|10175.1|10175.1|10173.52|10173.52|0
1646824430000|2022-03-09 11:13:50|10173.41|10173.41|10172.29|10172.29|10173.41|10173.41|10171.34|10171.34|0
1646824440000|2022-03-09 11:14:00|10171.36|10171.36|10168.19|10168.19|10171.36|10171.36|10167.82|10167.82|0
1646824450000|2022-03-09 11:14:10|10167.56|10167.56|10167.56|10167.56|10167.56|10167.56|10167.56|10167.56|0
1646824460000|2022-03-09 11:14:20|10167.15|10167.15|10167.15|10167.15|10167.15|10167.15|10167.15|10167.15|0
1646824470000|2022-03-09 11:14:30|10167.17|10167.17|10167.12|10167.12|10167.35|10167.35|10167.12|10167.12|0
1646824480000|2022-03-09 11:14:40|10166.82|10166.82|10166.82|10166.82|10166.82|10166.82|10166.82|10166.82|0
1646824490000|2022-03-09 11:14:50|10167.61|10167.61|10166.02|10166.02|10169.19|10169.19|10166.02|10166.02|0
1646824500000|2022-03-09 11:15:00|10165.87|10165.87|10163.88|10163.88|10165.87|10165.87|10163.88|10163.88|0
1646824510000|2022-03-09 11:15:10|10163.75|10163.75|10163.34|10163.34|10163.75|10163.75|10163.34|10163.34|0
1646824520000|2022-03-09 11:15:20|10163.04|10163.04|10160.49|10160.49|10163.04|10163.04|10160.26|10160.26|0
1646824530000|2022-03-09 11:15:30|10160.24|10160.24|10160.37|10160.37|10160.37|10160.37|10160.24|10160.24|0
1646824540000|2022-03-09 11:15:40|10158.65|10158.65|10158.46|10158.46|10158.65|10158.65|10158.21|10158.21|0
1646824550000|2022-03-09 11:15:50|10157.6|10157.6|10157.6|10157.6|10157.6|10157.6|10157.6|10157.6|0
1646824560000|2022-03-09 11:16:00|10156.92|10156.92|10162.23|10162.23|10162.23|10162.23|10156.92|10156.92|0
1646824580000|2022-03-09 11:16:20|10162.09|10162.09|10162.97|10162.97|10162.97|10162.97|10162.09|10162.09|0
1646824590000|2022-03-09 11:16:30|10162.1|10162.1|10162.1|10162.1|10162.1|10162.1|10162.1|10162.1|0
1646824600000|2022-03-09 11:16:40|10162.79|10162.79|10162.79|10162.79|10162.79|10162.79|10162.79|10162.79|0
1646824610000|2022-03-09 11:16:50|10162.92|10162.92|10162.92|10162.92|10162.92|10162.92|10162.92|10162.92|0
1646824620000|2022-03-09 11:17:00|10162.75|10162.75|10162.67|10162.67|10163.02|10163.02|10162.56|10162.56|0
1646824630000|2022-03-09 11:17:10|10162.85|10162.85|10161.98|10161.98|10162.85|10162.85|10161.98|10161.98|0
1646824640000|2022-03-09 11:17:20|10162.26|10162.26|10162.76|10162.76|10162.76|10162.76|10162.26|10162.26|0
1646824650000|2022-03-09 11:17:30|10162.4|10162.4|10163.87|10163.87|10163.87|10163.87|10162.4|10162.4|0
1646824660000|2022-03-09 11:17:40|10166.43|10166.43|10167.4|10167.4|10167.95|10167.95|10166.43|10166.43|0
1646824680000|2022-03-09 11:18:00|10167.63|10167.63|10168.72|10168.72|10168.72|10168.72|10167.63|10167.63|0
1646824690000|2022-03-09 11:18:10|10170.02|10170.02|10169.15|10169.15|10170.02|10170.02|10169.15|10169.15|0
1646824700000|2022-03-09 11:18:20|10168.72|10168.72|10168.72|10168.72|10168.72|10168.72|10168.72|10168.72|0
1646824710000|2022-03-09 11:18:30|10169.51|10169.51|10169.99|10169.99|10169.99|10169.99|10169.51|10169.51|0
1646824720000|2022-03-09 11:18:40|10170.43|10170.43|10174.98|10174.98|10175.1|10175.1|10170.43|10170.43|0
1646824730000|2022-03-09 11:18:50|10175.3|10175.3|10175.3|10175.3|10175.3|10175.3|10175.3|10175.3|0
1646824740000|2022-03-09 11:19:00|10175.5|10175.5|10175.49|10175.49|10175.72|10175.72|10175.49|10175.49|0
1646824750000|2022-03-09 11:19:10|10175.38|10175.38|10175.51|10175.51|10175.51|10175.51|10175.38|10175.38|0
1646824760000|2022-03-09 11:19:20|10175.75|10175.75|10177.07|10177.07|10177.07|10177.07|10175.75|10175.75|0
1646824770000|2022-03-09 11:19:30|10177.21|10177.21|10177.21|10177.21|10177.21|10177.21|10177.21|10177.21|0
1646824780000|2022-03-09 11:19:40|10176.66|10176.66|10177.54|10177.54|10178.72|10178.72|10175.99|10175.99|0
1646824800000|2022-03-09 11:20:00|10176.28|10176.28|10175.54|10175.54|10176.42|10176.42|10175.54|10175.54|0
1646824810000|2022-03-09 11:20:10|10175.36|10175.36|10173.06|10173.06|10175.36|10175.36|10173.06|10173.06|0
1646824820000|2022-03-09 11:20:20|10173.25|10173.25|10165.91|10165.91|10173.25|10173.25|10165.5|10165.5|0
1646824830000|2022-03-09 11:20:30|10165.48|10165.48|10168.03|10168.03|10168.49|10168.49|10164.69|10164.69|0
1646824850000|2022-03-09 11:20:50|10167.21|10167.21|10167.13|10167.13|10167.48|10167.48|10167.13|10167.13|0
1646824860000|2022-03-09 11:21:00|10166.81|10166.81|10169.17|10169.17|10169.17|10169.17|10166.81|10166.81|0
1646824870000|2022-03-09 11:21:10|10169.8|10169.8|10168.36|10168.36|10169.8|10169.8|10168.36|10168.36|0
1646824890000|2022-03-09 11:21:30|10168.67|10168.67|10168.87|10168.87|10168.87|10168.87|10168.67|10168.67|0
1646824900000|2022-03-09 11:21:40|10168.72|10168.72|10168.72|10168.72|10168.72|10168.72|10168.72|10168.72|0
1646824910000|2022-03-09 11:21:50|10168.46|10168.46|10168.02|10168.02|10168.46|10168.46|10168.02|10168.02|0
1646824920000|2022-03-09 11:22:00|10167.72|10167.72|10164.4|10164.4|10167.72|10167.72|10164.4|10164.4|0
1646824930000|2022-03-09 11:22:10|10164.17|10164.17|10164.17|10164.17|10164.17|10164.17|10164.17|10164.17|0
1646824940000|2022-03-09 11:22:20|10163.86|10163.86|10162.94|10162.94|10163.86|10163.86|10162.94|10162.94|0
1646824950000|2022-03-09 11:22:30|10162.15|10162.15|10162.15|10162.15|10162.15|10162.15|10162.15|10162.15|0
1646824960000|2022-03-09 11:22:40|10162.5|10162.5|10161.74|10161.74|10162.5|10162.5|10161.74|10161.74|0
1646824970000|2022-03-09 11:22:50|10161.88|10161.88|10162.25|10162.25|10162.25|10162.25|10161.56|10161.56|0
1646824980000|2022-03-09 11:23:00|10161.7|10161.7|10161.28|10161.28|10161.7|10161.7|10160.73|10160.73|0
1646825010000|2022-03-09 11:23:30|10161.53|10161.53|10163.45|10163.45|10163.45|10163.45|10161.07|10161.07|0
1646825020000|2022-03-09 11:23:40|10163.18|10163.18|10163.52|10163.52|10163.52|10163.52|10163.18|10163.18|0
1646825040000|2022-03-09 11:24:00|10162.7|10162.7|10163.09|10163.09|10163.52|10163.52|10162.54|10162.54|0
1646825050000|2022-03-09 11:24:10|10164.01|10164.01|10164.01|10164.01|10164.01|10164.01|10163.74|10163.74|0
1646825070000|2022-03-09 11:24:30|10165.75|10165.75|10165.94|10165.94|10165.94|10165.94|10165.75|10165.75|0
1646825080000|2022-03-09 11:24:40|10165.83|10165.83|10165.83|10165.83|10165.83|10165.83|10165.83|10165.83|0
1646825100000|2022-03-09 11:25:00|10164.96|10164.96|10165.46|10165.46|10165.46|10165.46|10164.96|10164.96|0
1646825110000|2022-03-09 11:25:10|10165.33|10165.33|10165.23|10165.23|10165.46|10165.46|10165.23|10165.23|0
1646825120000|2022-03-09 11:25:20|10165.12|10165.12|10163.93|10163.93|10165.12|10165.12|10163.93|10163.93|0
1646825130000|2022-03-09 11:25:30|10163.72|10163.72|10163.72|10163.72|10163.72|10163.72|10163.72|10163.72|0
1646825140000|2022-03-09 11:25:40|10165.32|10165.32|10165.32|10165.32|10165.32|10165.32|10165.32|10165.32|0
1646825150000|2022-03-09 11:25:50|10166.9|10166.9|10167.94|10167.94|10167.94|10167.94|10166.9|10166.9|0
1646825160000|2022-03-09 11:26:00|10165.78|10165.78|10162.27|10162.27|10165.78|10165.78|10162.27|10162.27|0
1646825170000|2022-03-09 11:26:10|10161.86|10161.86|10157.47|10157.47|10161.86|10161.86|10157.47|10157.47|0
1646825180000|2022-03-09 11:26:20|10157.27|10157.27|10157.08|10157.08|10157.3|10157.3|10157.08|10157.08|0
1646825190000|2022-03-09 11:26:30|10156.78|10156.78|10156.6|10156.6|10156.78|10156.78|10156.6|10156.6|0
1646825200000|2022-03-09 11:26:40|10155.3|10155.3|10155.01|10155.01|10155.71|10155.71|10154.32|10154.32|0
1646825210000|2022-03-09 11:26:50|10154.46|10154.46|10154.19|10154.19|10154.46|10154.46|10154.19|10154.19|0
1646825220000|2022-03-09 11:27:00|10154.6|10154.6|10154.52|10154.52|10155.01|10155.01|10154.52|10154.52|0
1646825230000|2022-03-09 11:27:10|10154.25|10154.25|10154.47|10154.47|10154.47|10154.47|10153.81|10153.81|0
1646825240000|2022-03-09 11:27:20|10156.12|10156.12|10156.73|10156.73|10156.94|10156.94|10156.12|10156.12|0
1646825250000|2022-03-09 11:27:30|10155.94|10155.94|10158.2|10158.2|10158.2|10158.2|10155.94|10155.94|0
1646825260000|2022-03-09 11:27:40|10157.34|10157.34|10156.69|10156.69|10157.34|10157.34|10156.69|10156.69|0
1646825280000|2022-03-09 11:28:00|10157.12|10157.12|10156.91|10156.91|10157.34|10157.34|10156.91|10156.91|0
1646825290000|2022-03-09 11:28:10|10156.66|10156.66|10156.23|10156.23|10156.66|10156.66|10156.23|10156.23|0
1646825300000|2022-03-09 11:28:20|10156.36|10156.36|10156.23|10156.23|10156.36|10156.36|10156.23|10156.23|0
1646825310000|2022-03-09 11:28:30|10156.5|10156.5|10156.05|10156.05|10156.5|10156.5|10155.07|10155.07|0
1646825340000|2022-03-09 11:29:00|10156.24|10156.24|10157.91|10157.91|10157.91|10157.91|10155.54|10155.54|0
1646825360000|2022-03-09 11:29:20|10157.48|10157.48|10153.61|10153.61|10157.48|10157.48|10153.61|10153.61|0
1646825370000|2022-03-09 11:29:30|10152.98|10152.98|10152.98|10152.98|10152.98|10152.98|10152.19|10152.19|0
1646825380000|2022-03-09 11:29:40|10151.91|10151.91|10151.91|10151.91|10151.91|10151.91|10151.91|10151.91|0
1646825400000|2022-03-09 11:30:00|10152.37|10152.37|10153.07|10153.07|10153.29|10153.29|10152.37|10152.37|0
1646825410000|2022-03-09 11:30:10|10154.71|10154.71|10153.76|10153.76|10154.71|10154.71|10153.76|10153.76|0
1646825420000|2022-03-09 11:30:20|10153.62|10153.62|10153.84|10153.84|10153.84|10153.84|10153.62|10153.62|0
1646825430000|2022-03-09 11:30:30|10153.95|10153.95|10154.19|10154.19|10154.19|10154.19|10153.95|10153.95|0
1646825440000|2022-03-09 11:30:40|10153.33|10153.33|10153.02|10153.02|10153.33|10153.33|10153.02|10153.02|0
1646825450000|2022-03-09 11:30:50|10152.56|10152.56|10152.34|10152.34|10152.56|10152.56|10152.34|10152.34|0
1646825460000|2022-03-09 11:31:00|10153.93|10153.93|10154.91|10154.91|10155.05|10155.05|10153.93|10153.93|0
1646825470000|2022-03-09 11:31:10|10155.1|10155.1|10154.83|10154.83|10155.1|10155.1|10154.69|10154.69|0
1646825480000|2022-03-09 11:31:20|10154.56|10154.56|10155.77|10155.77|10155.77|10155.77|10154.42|10154.42|0
1646825490000|2022-03-09 11:31:30|10156.04|10156.04|10156.37|10156.37|10156.45|10156.45|10156.04|10156.04|0
1646825500000|2022-03-09 11:31:40|10156.09|10156.09|10156.26|10156.26|10156.67|10156.67|10156.09|10156.09|0
1646825510000|2022-03-09 11:31:50|10155.83|10155.83|10156.15|10156.15|10156.15|10156.15|10155.83|10155.83|0
1646825520000|2022-03-09 11:32:00|10156.32|10156.32|10156.84|10156.84|10156.84|10156.84|10156.32|10156.32|0
1646825530000|2022-03-09 11:32:10|10155.96|10155.96|10152.79|10152.79|10156.1|10156.1|10152.36|10152.36|0
1646825540000|2022-03-09 11:32:20|10152.11|10152.11|10152.52|10152.52|10152.65|10152.65|10152.11|10152.11|0
1646825550000|2022-03-09 11:32:30|10152.4|10152.4|10151.96|10151.96|10152.4|10152.4|10151.96|10151.96|0
1646825560000|2022-03-09 11:32:40|10152.4|10152.4|10151.19|10151.19|10152.85|10152.85|10151.06|10151.06|0
1646825570000|2022-03-09 11:32:50|10152.06|10152.06|10153.48|10153.48|10153.48|10153.48|10152.06|10152.06|0
1646825580000|2022-03-09 11:33:00|10152.88|10152.88|10153.28|10153.28|10153.28|10153.28|10152.88|10152.88|0
1646825600000|2022-03-09 11:33:20|10153.51|10153.51|10153.51|10153.51|10153.51|10153.51|10153.51|10153.51|0
1646825610000|2022-03-09 11:33:30|10153.64|10153.64|10155.38|10155.38|10155.38|10155.38|10153.64|10153.64|0
1646825620000|2022-03-09 11:33:40|10155.1|10155.1|10156.06|10156.06|10156.06|10156.06|10155.1|10155.1|0
1646825640000|2022-03-09 11:34:00|10156.33|10156.33|10158.27|10158.27|10158.27|10158.27|10156.33|10156.33|0
1646825650000|2022-03-09 11:34:10|10159.57|10159.57|10158.84|10158.84|10159.57|10159.57|10158.84|10158.84|0
1646825660000|2022-03-09 11:34:20|10159.27|10159.27|10161.73|10161.73|10161.73|10161.73|10158.75|10158.75|0
1646825670000|2022-03-09 11:34:30|10162.14|10162.14|10160.37|10160.37|10162.14|10162.14|10160.37|10160.37|0
1646825680000|2022-03-09 11:34:40|10160.81|10160.81|10157.16|10157.16|10160.81|10160.81|10157.16|10157.16|0
1646825690000|2022-03-09 11:34:50|10156.66|10156.66|10157.71|10157.71|10157.71|10157.71|10156.66|10156.66|0
1646825700000|2022-03-09 11:35:00|10156.92|10156.92|10156.05|10156.05|10157.11|10157.11|10156.05|10156.05|0
1646825710000|2022-03-09 11:35:10|10155.17|10155.17|10155.61|10155.61|10155.61|10155.61|10155.17|10155.17|0
1646825720000|2022-03-09 11:35:20|10154.72|10154.72|10154.72|10154.72|10154.72|10154.72|10154.28|10154.28|0
1646825730000|2022-03-09 11:35:30|10155.17|10155.17|10154.16|10154.16|10155.17|10155.17|10154.03|10154.03|0
1646825740000|2022-03-09 11:35:40|10154.67|10154.67|10155.21|10155.21|10155.21|10155.21|10154.33|10154.33|0
1646825750000|2022-03-09 11:35:50|10155.01|10155.01|10155.55|10155.55|10155.55|10155.55|10155.01|10155.01|0
1646825780000|2022-03-09 11:36:20|10155.89|10155.89|10156.77|10156.77|10156.77|10156.77|10155.89|10155.89|0
1646825800000|2022-03-09 11:36:40|10157.18|10157.18|10156.87|10156.87|10157.31|10157.31|10156.87|10156.87|0
1646825810000|2022-03-09 11:36:50|10156.52|10156.52|10156.38|10156.38|10156.52|10156.52|10156.38|10156.38|0
1646825820000|2022-03-09 11:37:00|10155.94|10155.94|10153.98|10153.98|10155.94|10155.94|10153.98|10153.98|0
1646825830000|2022-03-09 11:37:10|10153.77|10153.77|10153.77|10153.77|10153.77|10153.77|10153.77|10153.77|0
1646825850000|2022-03-09 11:37:30|10153.46|10153.46|10154|10154|10154|10154|10153.23|10153.23|0
1646825860000|2022-03-09 11:37:40|10154.92|10154.92|10154.67|10154.67|10156.97|10156.97|10154.67|10154.67|0
1646825880000|2022-03-09 11:38:00|10155.1|10155.1|10155.1|10155.1|10155.1|10155.1|10155.1|10155.1|0
1646825890000|2022-03-09 11:38:10|10155.33|10155.33|10155.33|10155.33|10155.33|10155.33|10155.33|10155.33|0
1646825900000|2022-03-09 11:38:20|10155.46|10155.46|10156.08|10156.08|10156.79|10156.79|10155.46|10155.46|0
1646825910000|2022-03-09 11:38:30|10155.18|10155.18|10153.42|10153.42|10155.18|10155.18|10153.42|10153.42|0
1646825920000|2022-03-09 11:38:40|10153.12|10153.12|10153.45|10153.45|10153.53|10153.53|10152.41|10152.41|0
1646825930000|2022-03-09 11:38:50|10153.31|10153.31|10153.31|10153.31|10153.31|10153.31|10153.31|10153.31|0
1646825940000|2022-03-09 11:39:00|10152.95|10152.95|10148.97|10148.97|10152.95|10152.95|10148.97|10148.97|0
1646825950000|2022-03-09 11:39:10|10148.88|10148.88|10148.27|10148.27|10148.88|10148.88|10148.27|10148.27|0
1646825960000|2022-03-09 11:39:20|10149.06|10149.06|10149.92|10149.92|10149.92|10149.92|10149.06|10149.06|0
1646825970000|2022-03-09 11:39:30|10150.46|10150.46|10150.23|10150.23|10150.46|10150.46|10150.23|10150.23|0
1646825980000|2022-03-09 11:39:40|10150.12|10150.12|10150.12|10150.12|10150.12|10150.12|10150.12|10150.12|0
1646825990000|2022-03-09 11:39:50|10151|10151|10151|10151|10151|10151|10151|10151|0
1646826000000|2022-03-09 11:40:00|10150.89|10150.89|10150.24|10150.24|10151.43|10151.43|10150.24|10150.24|0
1646826010000|2022-03-09 11:40:10|10150.12|10150.12|10149.59|10149.59|10150.12|10150.12|10149.59|10149.59|0
1646826020000|2022-03-09 11:40:20|10148.72|10148.72|10148.72|10148.72|10148.72|10148.72|10148.72|10148.72|0
1646826040000|2022-03-09 11:40:40|10148.65|10148.65|10147.8|10147.8|10148.65|10148.65|10147.8|10147.8|0
1646826050000|2022-03-09 11:40:50|10147.65|10147.65|10147.65|10147.65|10147.65|10147.65|10147.65|10147.65|0
1646826060000|2022-03-09 11:41:00|10147.4|10147.4|10146.42|10146.42|10147.4|10147.4|10146|10146|0
1646826070000|2022-03-09 11:41:10|10145.73|10145.73|10145.46|10145.46|10145.73|10145.73|10145.46|10145.46|0
1646826080000|2022-03-09 11:41:20|10145.27|10145.27|10144.3|10144.3|10145.27|10145.27|10144.3|10144.3|0
1646826100000|2022-03-09 11:41:40|10145.16|10145.16|10145.16|10145.16|10145.16|10145.16|10145.16|10145.16|0
1646826120000|2022-03-09 11:42:00|10144.72|10144.72|10144.72|10144.72|10144.72|10144.72|10144.72|10144.72|0
1646826130000|2022-03-09 11:42:10|10144.28|10144.28|10145.53|10145.53|10146.05|10146.05|10144.28|10144.28|0
1646826140000|2022-03-09 11:42:20|10145.12|10145.12|10145.12|10145.12|10145.12|10145.12|10145.12|10145.12|0
1646826150000|2022-03-09 11:42:30|10145.56|10145.56|10145.36|10145.36|10145.56|10145.56|10145.36|10145.36|0
1646826160000|2022-03-09 11:42:40|10145.17|10145.17|10145.17|10145.17|10145.17|10145.17|10145.17|10145.17|0
1646826180000|2022-03-09 11:43:00|10144.31|10144.31|10144.4|10144.4|10144.58|10144.58|10144.31|10144.31|0
1646826190000|2022-03-09 11:43:10|10143.97|10143.97|10143.97|10143.97|10143.97|10143.97|10143.97|10143.97|0
1646826200000|2022-03-09 11:43:20|10143.53|10143.53|10134.27|10134.27|10143.53|10143.53|10134.27|10134.27|0
1646826210000|2022-03-09 11:43:30|10134.03|10134.03|10133.23|10133.23|10134.03|10134.03|10133.09|10133.09|0
1646826220000|2022-03-09 11:43:40|10132.68|10132.68|10132.68|10132.68|10132.82|10132.82|10132.54|10132.54|0
1646826230000|2022-03-09 11:43:50|10132.18|10132.18|10128.1|10128.1|10132.18|10132.18|10127.82|10127.82|0
1646826240000|2022-03-09 11:44:00|10125.73|10125.73|10126.42|10126.42|10126.42|10126.42|10125.73|10125.73|0
1646826250000|2022-03-09 11:44:10|10126.18|10126.18|10125.15|10125.15|10126.18|10126.18|10125.15|10125.15|0
1646826260000|2022-03-09 11:44:20|10124.9|10124.9|10124.78|10124.78|10126.48|10126.48|10124.78|10124.78|0
1646826270000|2022-03-09 11:44:30|10124.39|10124.39|10124.68|10124.68|10124.83|10124.83|10123.95|10123.95|0
1646826280000|2022-03-09 11:44:40|10124.39|10124.39|10120.57|10120.57|10124.39|10124.39|10120.57|10120.57|0
1646826290000|2022-03-09 11:44:50|10119.5|10119.5|10118.84|10118.84|10119.5|10119.5|10118.84|10118.84|0
1646826300000|2022-03-09 11:45:00|10117.07|10117.07|10115.22|10115.22|10117.07|10117.07|10115.22|10115.22|0
1646826310000|2022-03-09 11:45:10|10114.62|10114.62|10113.68|10113.68|10114.62|10114.62|10113.61|10113.61|0
1646826320000|2022-03-09 11:45:20|10113.42|10113.42|10112.57|10112.57|10113.42|10113.42|10112.57|10112.57|0
1646826330000|2022-03-09 11:45:30|10112.37|10112.37|10110.73|10110.73|10112.37|10112.37|10110.29|10110.29|0
1646826340000|2022-03-09 11:45:40|10110.37|10110.37|10110.37|10110.37|10110.37|10110.37|10110.37|10110.37|0
1646826350000|2022-03-09 11:45:50|10110.26|10110.26|10110.49|10110.49|10110.49|10110.49|10110.09|10110.09|0
1646826360000|2022-03-09 11:46:00|10110.27|10110.27|10109.82|10109.82|10110.27|10110.27|10109.82|10109.82|0
1646826370000|2022-03-09 11:46:10|10109.63|10109.63|10110.75|10110.75|10110.75|10110.75|10109.2|10109.2|0
1646826390000|2022-03-09 11:46:30|10111.08|10111.08|10112.43|10112.43|10112.43|10112.43|10110.99|10110.99|0
1646826410000|2022-03-09 11:46:50|10112.68|10112.68|10112.68|10112.68|10112.68|10112.68|10112.68|10112.68|0
1646826420000|2022-03-09 11:47:00|10112.91|10112.91|10112.87|10112.87|10113.02|10113.02|10112.16|10112.16|0
1646826430000|2022-03-09 11:47:10|10113.1|10113.1|10113.51|10113.51|10113.51|10113.51|10113.1|10113.1|0
1646826440000|2022-03-09 11:47:20|10113.63|10113.63|10114.18|10114.18|10114.18|10114.18|10113.63|10113.63|0
1646826450000|2022-03-09 11:47:30|10114.41|10114.41|10115.5|10115.5|10115.5|10115.5|10114.13|10114.13|0
1646826460000|2022-03-09 11:47:40|10115.09|10115.09|10114.82|10114.82|10115.09|10115.09|10114.82|10114.82|0
1646826470000|2022-03-09 11:47:50|10115.36|10115.36|10115.82|10115.82|10115.82|10115.82|10115.36|10115.36|0
1646826480000|2022-03-09 11:48:00|10115.94|10115.94|10119.92|10119.92|10120.95|10120.95|10115.94|10115.94|0
1646826490000|2022-03-09 11:48:10|10120.17|10120.17|10120.52|10120.52|10120.52|10120.52|10120.17|10120.17|0
1646826510000|2022-03-09 11:48:30|10121.61|10121.61|10125.41|10125.41|10125.41|10125.41|10121.61|10121.61|0
1646826520000|2022-03-09 11:48:40|10125.28|10125.28|10125.28|10125.28|10125.28|10125.28|10125.28|10125.28|0
1646826530000|2022-03-09 11:48:50|10125.96|10125.96|10126.54|10126.54|10127.08|10127.08|10125.96|10125.96|0
1646826540000|2022-03-09 11:49:00|10126.92|10126.92|10129.46|10129.46|10129.46|10129.46|10126.92|10126.92|0
1646826550000|2022-03-09 11:49:10|10129.68|10129.68|10130.25|10130.25|10130.66|10130.66|10129.68|10129.68|0
1646826560000|2022-03-09 11:49:20|10130.46|10130.46|10130.46|10130.46|10130.46|10130.46|10130.46|10130.46|0
1646826570000|2022-03-09 11:49:30|10130.25|10130.25|10130.18|10130.18|10130.25|10130.25|10130.18|10130.18|0
1646826580000|2022-03-09 11:49:40|10130.32|10130.32|10130.5|10130.5|10130.59|10130.59|10130.3|10130.3|0
1646826600000|2022-03-09 11:50:00|10130.72|10130.72|10130.95|10130.95|10130.95|10130.95|10130.72|10130.72|0
1646826610000|2022-03-09 11:50:10|10131.16|10131.16|10130.69|10130.69|10131.16|10131.16|10130.69|10130.69|0
1646826620000|2022-03-09 11:50:20|10130.52|10130.52|10130.87|10130.87|10130.87|10130.87|10130.52|10130.52|0
1646826630000|2022-03-09 11:50:30|10131.09|10131.09|10130.38|10130.38|10131.95|10131.95|10130.38|10130.38|0
1646826650000|2022-03-09 11:50:50|10130.53|10130.53|10130.08|10130.08|10130.53|10130.53|10130.08|10130.08|0
1646826660000|2022-03-09 11:51:00|10129.81|10129.81|10130.48|10130.48|10130.48|10130.48|10129.81|10129.81|0
1646826670000|2022-03-09 11:51:10|10129.5|10129.5|10129.5|10129.5|10129.5|10129.5|10129.5|10129.5|0
1646826680000|2022-03-09 11:51:20|10129.42|10129.42|10128.91|10128.91|10129.42|10129.42|10128.91|10128.91|0
1646826700000|2022-03-09 11:51:40|10128.03|10128.03|10128.03|10128.03|10128.03|10128.03|10128.03|10128.03|0
1646826710000|2022-03-09 11:51:50|10128.14|10128.14|10128.73|10128.73|10128.73|10128.73|10128.14|10128.14|0
1646826720000|2022-03-09 11:52:00|10128.45|10128.45|10128.89|10128.89|10128.89|10128.89|10128.45|10128.45|0
1646826730000|2022-03-09 11:52:10|10128.01|10128.01|10128.01|10128.01|10128.01|10128.01|10128.01|10128.01|0
1646826740000|2022-03-09 11:52:20|10128.45|10128.45|10129.16|10129.16|10129.32|10129.32|10128.45|10128.45|0
1646826750000|2022-03-09 11:52:30|10129.27|10129.27|10129.27|10129.27|10129.27|10129.27|10129.27|10129.27|0
1646826770000|2022-03-09 11:52:50|10129.63|10129.63|10130.49|10130.49|10130.49|10130.49|10129.63|10129.63|0
1646826780000|2022-03-09 11:53:00|10130.93|10130.93|10131.03|10131.03|10131.03|10131.03|10130.77|10130.77|0
1646826790000|2022-03-09 11:53:10|10130.15|10130.15|10130.15|10130.15|10130.15|10130.15|10130.15|10130.15|0
1646826800000|2022-03-09 11:53:20|10130.28|10130.28|10129.04|10129.04|10130.28|10130.28|10129.04|10129.04|0
1646826810000|2022-03-09 11:53:30|10129.29|10129.29|10128.88|10128.88|10129.29|10129.29|10128.88|10128.88|0
1646826820000|2022-03-09 11:53:40|10127.17|10127.17|10126.46|10126.46|10127.49|10127.49|10126.46|10126.46|0
1646826830000|2022-03-09 11:53:50|10127.25|10127.25|10127.25|10127.25|10127.25|10127.25|10127.25|10127.25|0
1646826840000|2022-03-09 11:54:00|10127|10127|10125.67|10125.67|10127|10127|10125.67|10125.67|0
1646826850000|2022-03-09 11:54:10|10125.36|10125.36|10125.8|10125.8|10125.99|10125.99|10125.36|10125.36|0
1646826860000|2022-03-09 11:54:20|10125.53|10125.53|10125.53|10125.53|10125.53|10125.53|10125.53|10125.53|0
1646826870000|2022-03-09 11:54:30|10125.83|10125.83|10125.83|10125.83|10125.83|10125.83|10125.83|10125.83|0
1646826900000|2022-03-09 11:55:00|10126.52|10126.52|10127.09|10127.09|10127.09|10127.09|10126.52|10126.52|0
1646826910000|2022-03-09 11:55:10|10127.32|10127.32|10127.09|10127.09|10127.32|10127.32|10127.09|10127.09|0
1646826920000|2022-03-09 11:55:20|10127.97|10127.97|10128.07|10128.07|10128.07|10128.07|10127.97|10127.97|0
1646826930000|2022-03-09 11:55:30|10127.73|10127.73|10127.75|10127.75|10127.75|10127.75|10126.06|10126.06|0
1646826950000|2022-03-09 11:55:50|10126.17|10126.17|10125.38|10125.38|10126.17|10126.17|10125.38|10125.38|0
1646826960000|2022-03-09 11:56:00|10126|10126|10125.17|10125.17|10126.16|10126.16|10125.17|10125.17|0
1646826970000|2022-03-09 11:56:10|10125.71|10125.71|10125.71|10125.71|10125.71|10125.71|10125.71|10125.71|0
1646826980000|2022-03-09 11:56:20|10125.88|10125.88|10125.88|10125.88|10125.88|10125.88|10125.88|10125.88|0
1646826990000|2022-03-09 11:56:30|10125.45|10125.45|10125.73|10125.73|10125.73|10125.73|10125.45|10125.45|0
1646827010000|2022-03-09 11:56:50|10125.53|10125.53|10125.53|10125.53|10125.53|10125.53|10125.53|10125.53|0
1646827020000|2022-03-09 11:57:00|10125.26|10125.26|10125.11|10125.11|10125.26|10125.26|10125.11|10125.11|0
1646827030000|2022-03-09 11:57:10|10125.44|10125.44|10125.01|10125.01|10125.44|10125.44|10125.01|10125.01|0
1646827040000|2022-03-09 11:57:20|10124.57|10124.57|10126.11|10126.11|10126.11|10126.11|10124.57|10124.57|0
1646827050000|2022-03-09 11:57:30|10125.67|10125.67|10125.67|10125.67|10125.67|10125.67|10125.67|10125.67|0
1646827070000|2022-03-09 11:57:50|10126.34|10126.34|10126.34|10126.34|10126.34|10126.34|10126.34|10126.34|0
1646827080000|2022-03-09 11:58:00|10126.61|10126.61|10127.02|10127.02|10127.84|10127.84|10126.61|10126.61|0
1646827090000|2022-03-09 11:58:10|10126.88|10126.88|10127.67|10127.67|10127.95|10127.95|10126.88|10126.88|0
1646827110000|2022-03-09 11:58:30|10127.23|10127.23|10127.23|10127.23|10127.23|10127.23|10127.23|10127.23|0
1646827120000|2022-03-09 11:58:40|10126.35|10126.35|10124.97|10124.97|10126.54|10126.54|10124.78|10124.78|0
1646827130000|2022-03-09 11:58:50|10124.34|10124.34|10121.23|10121.23|10124.34|10124.34|10121.23|10121.23|0
1646827140000|2022-03-09 11:59:00|10121.87|10121.87|10122.79|10122.79|10122.79|10122.79|10121.87|10121.87|0
1646827170000|2022-03-09 11:59:30|10122.65|10122.65|10122.65|10122.65|10122.65|10122.65|10122.65|10122.65|0
1646827180000|2022-03-09 11:59:40|10123.44|10123.44|10124.83|10124.83|10124.83|10124.83|10122.81|10122.81|0
1646827190000|2022-03-09 11:59:50|10124.59|10124.59|10119.01|10119.01|10124.75|10124.75|10119.01|10119.01|0
1646827200000|2022-03-09 12:00:00|10118.77|10118.77|10130.84|10130.84|10130.84|10130.84|10118.66|10118.66|0
1646827210000|2022-03-09 12:00:10|10131.75|10131.75|10132.56|10132.56|10132.56|10132.56|10131.75|10131.75|0
1646827220000|2022-03-09 12:00:20|10132.43|10132.43|10131.71|10131.71|10132.43|10132.43|10131.71|10131.71|0
1646827230000|2022-03-09 12:00:30|10130.85|10130.85|10128.46|10128.46|10130.85|10130.85|10127.58|10127.58|0
1646827240000|2022-03-09 12:00:40|10127.17|10127.17|10127.17|10127.17|10127.17|10127.17|10127.17|10127.17|0
1646827260000|2022-03-09 12:01:00|10126.83|10126.83|10124.29|10124.29|10126.83|10126.83|10124.29|10124.29|0
1646827270000|2022-03-09 12:01:10|10123.47|10123.47|10123.22|10123.22|10123.47|10123.47|10123.22|10123.22|0
1646827310000|2022-03-09 12:01:50|10123.33|10123.33|10123.95|10123.95|10123.95|10123.95|10123.33|10123.33|0
1646827320000|2022-03-09 12:02:00|10123.81|10123.81|10130.75|10130.75|10130.88|10130.88|10123.81|10123.81|0
1646827330000|2022-03-09 12:02:10|10131.02|10131.02|10130.43|10130.43|10131.35|10131.35|10130.43|10130.43|0
1646827340000|2022-03-09 12:02:20|10130.24|10130.24|10129.94|10129.94|10130.24|10130.24|10129.94|10129.94|0
1646827350000|2022-03-09 12:02:30|10130.09|10130.09|10130.09|10130.09|10130.09|10130.09|10130.09|10130.09|0
1646827360000|2022-03-09 12:02:40|10130.97|10130.97|10133.05|10133.05|10133.05|10133.05|10130.97|10130.97|0
1646827370000|2022-03-09 12:02:50|10133.21|10133.21|10134.13|10134.13|10134.37|10134.37|10133.21|10133.21|0
1646827380000|2022-03-09 12:03:00|10133.7|10133.7|10133.2|10133.2|10133.87|10133.87|10133.08|10133.08|0
1646827390000|2022-03-09 12:03:10|10134.78|10134.78|10135.06|10135.06|10135.06|10135.06|10134.78|10134.78|0
1646827400000|2022-03-09 12:03:20|10135.41|10135.41|10135.41|10135.41|10135.41|10135.41|10135.41|10135.41|0
1646827410000|2022-03-09 12:03:30|10135.51|10135.51|10135.51|10135.51|10135.51|10135.51|10135.51|10135.51|0
1646827420000|2022-03-09 12:03:40|10135.6|10135.6|10135.7|10135.7|10135.7|10135.7|10135.6|10135.6|0
1646827430000|2022-03-09 12:03:50|10135.57|10135.57|10133.41|10133.41|10135.57|10135.57|10133.41|10133.41|0
1646827440000|2022-03-09 12:04:00|10132.96|10132.96|10133.41|10133.41|10133.85|10133.85|10132.96|10132.96|0
1646827450000|2022-03-09 12:04:10|10131.83|10131.83|10131.67|10131.67|10131.83|10131.83|10131.6|10131.6|0
1646827460000|2022-03-09 12:04:20|10132.1|10132.1|10131.31|10131.31|10132.1|10132.1|10131.31|10131.31|0
1646827470000|2022-03-09 12:04:30|10132.17|10132.17|10131.38|10131.38|10132.17|10132.17|10131.38|10131.38|0
1646827490000|2022-03-09 12:04:50|10129.66|10129.66|10130.25|10130.25|10130.5|10130.5|10129.66|10129.66|0
1646827500000|2022-03-09 12:05:00|10130.36|10130.36|10129.85|10129.85|10130.36|10130.36|10129.85|10129.85|0
1646827510000|2022-03-09 12:05:10|10129.41|10129.41|10128.53|10128.53|10129.41|10129.41|10128.53|10128.53|0
1646827520000|2022-03-09 12:05:20|10129.85|10129.85|10130.4|10130.4|10130.4|10130.4|10129.85|10129.85|0
1646827530000|2022-03-09 12:05:30|10129.42|10129.42|10125.16|10125.16|10129.42|10129.42|10125.16|10125.16|0
1646827540000|2022-03-09 12:05:40|10125.59|10125.59|10125.85|10125.85|10125.85|10125.85|10125.59|10125.59|0
1646827550000|2022-03-09 12:05:50|10126.71|10126.71|10127.08|10127.08|10127.87|10127.87|10126.71|10126.71|0
1646827560000|2022-03-09 12:06:00|10127.33|10127.33|10127.63|10127.63|10128.49|10128.49|10127.33|10127.33|0
1646827570000|2022-03-09 12:06:10|10127.76|10127.76|10131.72|10131.72|10131.72|10131.72|10127.76|10127.76|0
1646827580000|2022-03-09 12:06:20|10131.29|10131.29|10131.18|10131.18|10131.29|10131.29|10131.18|10131.18|0
1646827590000|2022-03-09 12:06:30|10131.31|10131.31|10131.31|10131.31|10131.31|10131.31|10131.31|10131.31|0
1646827600000|2022-03-09 12:06:40|10130.88|10130.88|10130.79|10130.79|10130.88|10130.88|10130.52|10130.52|0
1646827610000|2022-03-09 12:06:50|10130.56|10130.56|10130.53|10130.53|10130.56|10130.56|10130.12|10130.12|0
1646827620000|2022-03-09 12:07:00|10130.76|10130.76|10130.76|10130.76|10130.76|10130.76|10130.76|10130.76|0
1646827630000|2022-03-09 12:07:10|10130.39|10130.39|10129.26|10129.26|10130.39|10130.39|10129.26|10129.26|0
1646827640000|2022-03-09 12:07:20|10129.7|10129.7|10129.95|10129.95|10130.14|10130.14|10129.7|10129.7|0
1646827650000|2022-03-09 12:07:30|10129.07|10129.07|10129.07|10129.07|10129.07|10129.07|10129.07|10129.07|0
1646827680000|2022-03-09 12:08:00|10128.37|10128.37|10128.37|10128.37|10128.37|10128.37|10128.37|10128.37|0
1646827690000|2022-03-09 12:08:10|10128.12|10128.12|10127.32|10127.32|10128.32|10128.32|10127.32|10127.32|0
1646827700000|2022-03-09 12:08:20|10127.12|10127.12|10127.05|10127.05|10127.32|10127.32|10126.92|10126.92|0
1646827710000|2022-03-09 12:08:30|10126.75|10126.75|10126.44|10126.44|10126.75|10126.75|10126.12|10126.12|0
1646827720000|2022-03-09 12:08:40|10126.25|10126.25|10128.9|10128.9|10128.9|10128.9|10126.25|10126.25|0
1646827730000|2022-03-09 12:08:50|10129.69|10129.69|10131.61|10131.61|10131.61|10131.61|10129.69|10129.69|0
1646827740000|2022-03-09 12:09:00|10131.79|10131.79|10131.79|10131.79|10131.79|10131.79|10131.79|10131.79|0
1646827760000|2022-03-09 12:09:20|10131.87|10131.87|10131.87|10131.87|10131.87|10131.87|10131.87|10131.87|0
1646827770000|2022-03-09 12:09:30|10131.07|10131.07|10131.24|10131.24|10131.24|10131.24|10130.73|10130.73|0
1646827780000|2022-03-09 12:09:40|10131.13|10131.13|10131.07|10131.07|10131.13|10131.13|10130.79|10130.79|0
1646827790000|2022-03-09 12:09:50|10130.28|10130.28|10129.68|10129.68|10130.28|10130.28|10129.68|10129.68|0
1646827800000|2022-03-09 12:10:00|10128.96|10128.96|10129|10129|10129.26|10129.26|10128.71|10128.71|0
1646827810000|2022-03-09 12:10:10|10128.13|10128.13|10128.13|10128.13|10128.13|10128.13|10128.13|10128.13|0
1646827820000|2022-03-09 12:10:20|10127.25|10127.25|10127.07|10127.07|10127.25|10127.25|10127.07|10127.07|0
1646827830000|2022-03-09 12:10:30|10127.6|10127.6|10127.6|10127.6|10127.6|10127.6|10127.6|10127.6|0
1646827840000|2022-03-09 12:10:40|10127.42|10127.42|10128.36|10128.36|10128.36|10128.36|10127.42|10127.42|0
1646827850000|2022-03-09 12:10:50|10128.09|10128.09|10127.9|10127.9|10128.09|10128.09|10127.9|10127.9|0
1646827860000|2022-03-09 12:11:00|10128.97|10128.97|10129.75|10129.75|10129.75|10129.75|10128.97|10128.97|0
1646827880000|2022-03-09 12:11:20|10130.21|10130.21|10130.21|10130.21|10130.21|10130.21|10130.21|10130.21|0
1646827890000|2022-03-09 12:11:30|10130.08|10130.08|10131.25|10131.25|10131.25|10131.25|10130.08|10130.08|0
1646827910000|2022-03-09 12:11:50|10131.05|10131.05|10131.05|10131.05|10131.05|10131.05|10131.05|10131.05|0
1646827940000|2022-03-09 12:12:20|10130.61|10130.61|10130.61|10130.61|10130.61|10130.61|10130.61|10130.61|0
1646827970000|2022-03-09 12:12:50|10130.38|10130.38|10130.38|10130.38|10130.38|10130.38|10130.38|10130.38|0
1646827980000|2022-03-09 12:13:00|10133.54|10133.54|10133.8|10133.8|10133.8|10133.8|10133.54|10133.54|0
1646827990000|2022-03-09 12:13:10|10134.69|10134.69|10135.44|10135.44|10135.44|10135.44|10134.69|10134.69|0
1646828010000|2022-03-09 12:13:30|10135.81|10135.81|10136.13|10136.13|10136.13|10136.13|10135.81|10135.81|0
1646828020000|2022-03-09 12:13:40|10136.66|10136.66|10137.85|10137.85|10137.85|10137.85|10136.66|10136.66|0
1646828030000|2022-03-09 12:13:50|10138.29|10138.29|10140.35|10140.35|10140.46|10140.46|10138.29|10138.29|0
1646828040000|2022-03-09 12:14:00|10141.64|10141.64|10145.34|10145.34|10145.34|10145.34|10141.21|10141.21|0
1646828050000|2022-03-09 12:14:10|10145.55|10145.55|10149.88|10149.88|10149.88|10149.88|10145.55|10145.55|0
1646828070000|2022-03-09 12:14:30|10151.6|10151.6|10151.6|10151.6|10151.6|10151.6|10151.6|10151.6|0
1646828080000|2022-03-09 12:14:40|10154.76|10154.76|10154.76|10154.76|10154.76|10154.76|10154.76|10154.76|0
1646828090000|2022-03-09 12:14:50|10155.19|10155.19|10155.73|10155.73|10155.84|10155.84|10155.19|10155.19|0
1646828100000|2022-03-09 12:15:00|10154.87|10154.87|10154.94|10154.94|10155|10155|10154.54|10154.54|0
1646828110000|2022-03-09 12:15:10|10155.22|10155.22|10155.08|10155.08|10155.22|10155.22|10154.99|10154.99|0
1646828120000|2022-03-09 12:15:20|10154.53|10154.53|10154.46|10154.46|10154.89|10154.89|10154.46|10154.46|0
1646828130000|2022-03-09 12:15:30|10154.33|10154.33|10154.8|10154.8|10154.8|10154.8|10154.33|10154.33|0
1646828140000|2022-03-09 12:15:40|10154.36|10154.36|10154.36|10154.36|10154.36|10154.36|10154.36|10154.36|0
1646828150000|2022-03-09 12:15:50|10154.8|10154.8|10154.62|10154.62|10154.8|10154.8|10154.27|10154.27|0
1646828160000|2022-03-09 12:16:00|10153.99|10153.99|10149.06|10149.06|10154.17|10154.17|10149.06|10149.06|0
1646828170000|2022-03-09 12:16:10|10148.79|10148.79|10148.83|10148.83|10149.27|10149.27|10148.79|10148.79|0
1646828180000|2022-03-09 12:16:20|10148.08|10148.08|10148.08|10148.08|10148.08|10148.08|10148.08|10148.08|0
1646828190000|2022-03-09 12:16:30|10147.15|10147.15|10147.84|10147.84|10148.65|10148.65|10147.15|10147.15|0
1646828200000|2022-03-09 12:16:40|10147.53|10147.53|10147.66|10147.66|10147.97|10147.97|10147.53|10147.53|0
1646828210000|2022-03-09 12:16:50|10147.85|10147.85|10149.89|10149.89|10149.89|10149.89|10147.85|10147.85|0
1646828220000|2022-03-09 12:17:00|10150.68|10150.68|10152.21|10152.21|10152.44|10152.44|10150.68|10150.68|0
1646828230000|2022-03-09 12:17:10|10152.05|10152.05|10152.05|10152.05|10152.05|10152.05|10152.05|10152.05|0
1646828240000|2022-03-09 12:17:20|10152.84|10152.84|10152.84|10152.84|10152.84|10152.84|10152.84|10152.84|0
1646828250000|2022-03-09 12:17:30|10152.43|10152.43|10153.73|10153.73|10153.73|10153.73|10152.43|10152.43|0
1646828260000|2022-03-09 12:17:40|10153.5|10153.5|10155.06|10155.06|10155.06|10155.06|10153.5|10153.5|0
1646828270000|2022-03-09 12:17:50|10155.2|10155.2|10156.78|10156.78|10156.78|10156.78|10155.2|10155.2|0
1646828280000|2022-03-09 12:18:00|10156.37|10156.37|10155.92|10155.92|10156.37|10156.37|10155.92|10155.92|0
1646828290000|2022-03-09 12:18:10|10156.56|10156.56|10156.56|10156.56|10156.56|10156.56|10156.56|10156.56|0
1646828300000|2022-03-09 12:18:20|10156.02|10156.02|10156.02|10156.02|10156.29|10156.29|10155.88|10155.88|0
1646828310000|2022-03-09 12:18:30|10155.88|10155.88|10156.06|10156.06|10156.33|10156.33|10155.33|10155.33|0
1646828320000|2022-03-09 12:18:40|10156.33|10156.33|10158.13|10158.13|10158.68|10158.68|10155.92|10155.92|0
1646828330000|2022-03-09 12:18:50|10158.3|10158.3|10158.95|10158.95|10158.95|10158.95|10158.02|10158.02|0
1646828340000|2022-03-09 12:19:00|10158.81|10158.81|10159.25|10159.25|10159.25|10159.25|10158.81|10158.81|0
1646828350000|2022-03-09 12:19:10|10158.37|10158.37|10157.93|10157.93|10158.37|10158.37|10157.93|10157.93|0
1646828360000|2022-03-09 12:19:20|10157.79|10157.79|10157.79|10157.79|10157.79|10157.79|10157.79|10157.79|0
1646828370000|2022-03-09 12:19:30|10158.22|10158.22|10158.22|10158.22|10158.22|10158.22|10158.22|10158.22|0
1646828380000|2022-03-09 12:19:40|10158.94|10158.94|10158.94|10158.94|10158.94|10158.94|10158.94|10158.94|0
1646828400000|2022-03-09 12:20:00|10159.15|10159.15|10158.94|10158.94|10159.15|10159.15|10158.94|10158.94|0
1646828410000|2022-03-09 12:20:10|10159.42|10159.42|10161.35|10161.35|10162.09|10162.09|10159.42|10159.42|0
1646828420000|2022-03-09 12:20:20|10161.49|10161.49|10161.76|10161.76|10162.58|10162.58|10161.49|10161.49|0
1646828430000|2022-03-09 12:20:30|10161.16|10161.16|10161.16|10161.16|10161.16|10161.16|10161.16|10161.16|0
1646828440000|2022-03-09 12:20:40|10161.66|10161.66|10163.43|10163.43|10163.43|10163.43|10161.25|10161.25|0
1646828450000|2022-03-09 12:20:50|10163.56|10163.56|10165.28|10165.28|10165.28|10165.28|10163.56|10163.56|0
1646828460000|2022-03-09 12:21:00|10165.59|10165.59|10163.81|10163.81|10165.59|10165.59|10163.54|10163.54|0
1646828470000|2022-03-09 12:21:10|10164.6|10164.6|10166.03|10166.03|10166.03|10166.03|10164.6|10164.6|0
1646828480000|2022-03-09 12:21:20|10166.33|10166.33|10166.33|10166.33|10166.33|10166.33|10166.33|10166.33|0
1646828500000|2022-03-09 12:21:40|10166.46|10166.46|10167.68|10167.68|10167.68|10167.68|10166.46|10166.46|0
1646828510000|2022-03-09 12:21:50|10167.55|10167.55|10167.55|10167.55|10168.44|10168.44|10167.51|10167.51|0
1646828520000|2022-03-09 12:22:00|10167.7|10167.7|10167.5|10167.5|10167.7|10167.7|10167.5|10167.5|0
1646828530000|2022-03-09 12:22:10|10167.31|10167.31|10167.44|10167.44|10167.44|10167.44|10167.31|10167.31|0
1646828540000|2022-03-09 12:22:20|10167.03|10167.03|10167.03|10167.03|10167.03|10167.03|10167.03|10167.03|0
1646828550000|2022-03-09 12:22:30|10168.42|10168.42|10168.42|10168.42|10168.42|10168.42|10168.42|10168.42|0
1646828570000|2022-03-09 12:22:50|10168.31|10168.31|10168.49|10168.49|10168.49|10168.49|10168.31|10168.31|0
1646828590000|2022-03-09 12:23:10|10168.13|10168.13|10166.04|10166.04|10168.31|10168.31|10166.04|10166.04|0
1646828600000|2022-03-09 12:23:20|10165.63|10165.63|10163.43|10163.43|10165.63|10165.63|10163.43|10163.43|0
1646828610000|2022-03-09 12:23:30|10163.68|10163.68|10166.27|10166.27|10166.41|10166.41|10163.68|10163.68|0
1646828620000|2022-03-09 12:23:40|10166.41|10166.41|10161.49|10161.49|10166.64|10166.64|10161.49|10161.49|0
1646828640000|2022-03-09 12:24:00|10161.31|10161.31|10161.31|10161.31|10161.31|10161.31|10161.31|10161.31|0
1646828650000|2022-03-09 12:24:10|10161.67|10161.67|10161.67|10161.67|10161.67|10161.67|10161.67|10161.67|0
1646828680000|2022-03-09 12:24:40|10162.53|10162.53|10162.53|10162.53|10162.53|10162.53|10162.53|10162.53|0
1646828690000|2022-03-09 12:24:50|10162.96|10162.96|10162.96|10162.96|10162.96|10162.96|10162.96|10162.96|0
1646828700000|2022-03-09 12:25:00|10163.14|10163.14|10162.96|10162.96|10163.14|10163.14|10162.96|10162.96|0
1646828710000|2022-03-09 12:25:10|10162.66|10162.66|10162.48|10162.48|10162.66|10162.66|10162.48|10162.48|0
1646828740000|2022-03-09 12:25:40|10162.66|10162.66|10162.3|10162.3|10162.66|10162.66|10162.3|10162.3|0
1646828750000|2022-03-09 12:25:50|10162.44|10162.44|10162.57|10162.57|10162.57|10162.57|10162.3|10162.3|0
1646828760000|2022-03-09 12:26:00|10162.44|10162.44|10164.16|10164.16|10164.53|10164.53|10162.44|10162.44|0
1646828780000|2022-03-09 12:26:20|10163.89|10163.89|10163.89|10163.89|10163.89|10163.89|10163.89|10163.89|0
1646828790000|2022-03-09 12:26:30|10163.35|10163.35|10162.05|10162.05|10163.35|10163.35|10162.05|10162.05|0
1646828810000|2022-03-09 12:26:50|10161.9|10161.9|10162.01|10162.01|10162.01|10162.01|10161.9|10161.9|0
1646828820000|2022-03-09 12:27:00|10161.83|10161.83|10161.83|10161.83|10161.83|10161.83|10161.83|10161.83|0
1646828850000|2022-03-09 12:27:30|10162.2|10162.2|10162.2|10162.2|10162.2|10162.2|10162.2|10162.2|0
1646828870000|2022-03-09 12:27:50|10160.47|10160.47|10160.47|10160.47|10160.47|10160.47|10160.47|10160.47|0
1646828880000|2022-03-09 12:28:00|10160.36|10160.36|10160.36|10160.36|10160.36|10160.36|10160.36|10160.36|0
1646828890000|2022-03-09 12:28:10|10160.45|10160.45|10159.98|10159.98|10160.45|10160.45|10159.98|10159.98|0
1646828900000|2022-03-09 12:28:20|10159.85|10159.85|10159.85|10159.85|10159.85|10159.85|10159.85|10159.85|0
1646828910000|2022-03-09 12:28:30|10159.6|10159.6|10159.48|10159.48|10159.6|10159.6|10159.48|10159.48|0
1646828920000|2022-03-09 12:28:40|10159.24|10159.24|10159.44|10159.44|10159.44|10159.44|10159.1|10159.1|0
1646828930000|2022-03-09 12:28:50|10158.9|10158.9|10158.9|10158.9|10158.9|10158.9|10158.9|10158.9|0
1646828940000|2022-03-09 12:29:00|10158.83|10158.83|10158.39|10158.39|10158.83|10158.83|10157.95|10157.95|0
1646828950000|2022-03-09 12:29:10|10158.26|10158.26|10159.31|10159.31|10159.58|10159.58|10158.26|10158.26|0
1646828960000|2022-03-09 12:29:20|10158.42|10158.42|10157.92|10157.92|10158.42|10158.42|10157.92|10157.92|0
1646828980000|2022-03-09 12:29:40|10157.76|10157.76|10157.56|10157.56|10157.76|10157.76|10157.56|10157.56|0
1646828990000|2022-03-09 12:29:50|10157.25|10157.25|10157.25|10157.25|10157.25|10157.25|10157.25|10157.25|0
1646829000000|2022-03-09 12:30:00|10157.1|10157.1|10157.33|10157.33|10157.33|10157.33|10157.1|10157.1|0
1646829010000|2022-03-09 12:30:10|10156.9|10156.9|10156.9|10156.9|10156.9|10156.9|10156.9|10156.9|0
1646829020000|2022-03-09 12:30:20|10157.43|10157.43|10157.87|10157.87|10157.87|10157.87|10157.43|10157.43|0
1646829030000|2022-03-09 12:30:30|10158.28|10158.28|10156.91|10156.91|10158.56|10158.56|10156.77|10156.77|0
1646829090000|2022-03-09 12:31:30|10156.12|10156.12|10155.91|10155.91|10156.12|10156.12|10155.66|10155.66|0
1646829100000|2022-03-09 12:31:40|10155.34|10155.34|10155.34|10155.34|10155.34|10155.34|10155.34|10155.34|0
1646829120000|2022-03-09 12:32:00|10155.75|10155.75|10154.68|10154.68|10155.75|10155.75|10154.68|10154.68|0
1646829130000|2022-03-09 12:32:10|10155.57|10155.57|10155.33|10155.33|10155.57|10155.57|10155.25|10155.25|0
1646829140000|2022-03-09 12:32:20|10154.9|10154.9|10154.34|10154.34|10154.9|10154.9|10154.34|10154.34|0
1646829150000|2022-03-09 12:32:30|10153.99|10153.99|10153.99|10153.99|10153.99|10153.99|10153.99|10153.99|0
1646829160000|2022-03-09 12:32:40|10153.13|10153.13|10153.43|10153.43|10153.43|10153.43|10153.13|10153.13|0
1646829170000|2022-03-09 12:32:50|10154.05|10154.05|10154.49|10154.49|10154.49|10154.49|10153.74|10153.74|0
1646829180000|2022-03-09 12:33:00|10154.08|10154.08|10154.49|10154.49|10154.49|10154.49|10154.08|10154.08|0
1646829190000|2022-03-09 12:33:10|10154.85|10154.85|10154.85|10154.85|10154.85|10154.85|10154.85|10154.85|0
1646829200000|2022-03-09 12:33:20|10154.62|10154.62|10154.62|10154.62|10154.62|10154.62|10154.62|10154.62|0
1646829210000|2022-03-09 12:33:30|10155.18|10155.18|10155.18|10155.18|10155.18|10155.18|10155.18|10155.18|0
1646829220000|2022-03-09 12:33:40|10155.35|10155.35|10156.94|10156.94|10156.94|10156.94|10155.35|10155.35|0
1646829230000|2022-03-09 12:33:50|10156.62|10156.62|10156.94|10156.94|10156.94|10156.94|10156.62|10156.62|0
1646829240000|2022-03-09 12:34:00|10158.66|10158.66|10158.73|10158.73|10159.03|10159.03|10158.66|10158.66|0
1646829250000|2022-03-09 12:34:10|10158.29|10158.29|10158.05|10158.05|10158.29|10158.29|10157.78|10157.78|0
1646829280000|2022-03-09 12:34:40|10157.75|10157.75|10157.26|10157.26|10157.75|10157.75|10156.85|10156.85|0
1646829290000|2022-03-09 12:34:50|10157.57|10157.57|10158.36|10158.36|10158.36|10158.36|10157.57|10157.57|0
1646829300000|2022-03-09 12:35:00|10158.79|10158.79|10162.55|10162.55|10162.55|10162.55|10158.79|10158.79|0
1646829330000|2022-03-09 12:35:30|10163.37|10163.37|10162.9|10162.9|10163.37|10163.37|10162.9|10162.9|0
1646829340000|2022-03-09 12:35:40|10163.27|10163.27|10163.3|10163.3|10163.71|10163.71|10163.27|10163.27|0
1646829350000|2022-03-09 12:35:50|10163.63|10163.63|10163.71|10163.71|10164.41|10164.41|10163.63|10163.63|0
1646829360000|2022-03-09 12:36:00|10163.3|10163.3|10163.09|10163.09|10163.3|10163.3|10163.09|10163.09|0
1646829370000|2022-03-09 12:36:10|10163.3|10163.3|10162.37|10162.37|10163.3|10163.3|10162.37|10162.37|0
1646829380000|2022-03-09 12:36:20|10161.84|10161.84|10161.4|10161.4|10161.84|10161.84|10161.4|10161.4|0
1646829400000|2022-03-09 12:36:40|10161.24|10161.24|10161.25|10161.25|10161.32|10161.32|10161.24|10161.24|0
1646829410000|2022-03-09 12:36:50|10161.09|10161.09|10161.09|10161.09|10161.09|10161.09|10161.09|10161.09|0
1646829420000|2022-03-09 12:37:00|10161.55|10161.55|10161.96|10161.96|10161.96|10161.96|10161.55|10161.55|0
1646829430000|2022-03-09 12:37:10|10161.85|10161.85|10162.07|10162.07|10162.07|10162.07|10161.13|10161.13|0
1646829440000|2022-03-09 12:37:20|10162.44|10162.44|10162.44|10162.44|10162.44|10162.44|10162.44|10162.44|0
1646829450000|2022-03-09 12:37:30|10162.64|10162.64|10162.48|10162.48|10162.94|10162.94|10162.48|10162.48|0
1646829460000|2022-03-09 12:37:40|10162.18|10162.18|10161.86|10161.86|10162.18|10162.18|10161.86|10161.86|0
1646829470000|2022-03-09 12:37:50|10161.4|10161.4|10161.4|10161.4|10161.4|10161.4|10161.4|10161.4|0
1646829480000|2022-03-09 12:38:00|10160.61|10160.61|10158.19|10158.19|10160.61|10160.61|10158.19|10158.19|0
1646829500000|2022-03-09 12:38:20|10158.08|10158.08|10158.08|10158.08|10158.08|10158.08|10158.08|10158.08|0
1646829520000|2022-03-09 12:38:40|10157.3|10157.3|10157.61|10157.61|10157.61|10157.61|10157.3|10157.3|0
1646829530000|2022-03-09 12:38:50|10157.08|10157.08|10157.08|10157.08|10157.08|10157.08|10157.08|10157.08|0
1646829540000|2022-03-09 12:39:00|10157.31|10157.31|10157.31|10157.31|10157.31|10157.31|10157.31|10157.31|0
1646829550000|2022-03-09 12:39:10|10157.77|10157.77|10157.77|10157.77|10157.77|10157.77|10157.77|10157.77|0
1646829570000|2022-03-09 12:39:30|10159.58|10159.58|10160.55|10160.55|10160.55|10160.55|10159.58|10159.58|0
1646829580000|2022-03-09 12:39:40|10160.76|10160.76|10160.53|10160.53|10160.76|10160.76|10160.53|10160.53|0
1646829590000|2022-03-09 12:39:50|10161.42|10161.42|10161.3|10161.3|10161.42|10161.42|10161.3|10161.3|0
1646829600000|2022-03-09 12:40:00|10161.45|10161.45|10160.45|10160.45|10161.45|10161.45|10160.45|10160.45|0
1646829610000|2022-03-09 12:40:10|10160.3|10160.3|10160.3|10160.3|10160.3|10160.3|10159.76|10159.76|0
1646829640000|2022-03-09 12:40:40|10160.42|10160.42|10160.42|10160.42|10160.42|10160.42|10160.42|10160.42|0
1646829650000|2022-03-09 12:40:50|10160.67|10160.67|10160.67|10160.67|10160.67|10160.67|10160.67|10160.67|0
1646829680000|2022-03-09 12:41:20|10161.11|10161.11|10161.11|10161.11|10161.11|10161.11|10161.11|10161.11|0
1646829690000|2022-03-09 12:41:30|10160.9|10160.9|10160.9|10160.9|10160.9|10160.9|10160.9|10160.9|0
1646829700000|2022-03-09 12:41:40|10157.02|10157.02|10157.45|10157.45|10157.45|10157.45|10157.02|10157.02|0
1646829710000|2022-03-09 12:41:50|10157.37|10157.37|10155.29|10155.29|10157.37|10157.37|10154.93|10154.93|0
1646829740000|2022-03-09 12:42:20|10155.14|10155.14|10155.14|10155.14|10155.14|10155.14|10155.14|10155.14|0
1646829770000|2022-03-09 12:42:50|10154.63|10154.63|10151.48|10151.48|10154.63|10154.63|10151.48|10151.48|0
1646829780000|2022-03-09 12:43:00|10150.86|10150.86|10149.58|10149.58|10150.86|10150.86|10149.58|10149.58|0
1646829790000|2022-03-09 12:43:10|10149.3|10149.3|10149.03|10149.03|10149.98|10149.98|10148.21|10148.21|0
1646829800000|2022-03-09 12:43:20|10148.14|10148.14|10147.45|10147.45|10148.14|10148.14|10147.45|10147.45|0
1646829810000|2022-03-09 12:43:30|10147.35|10147.35|10148.92|10148.92|10148.92|10148.92|10147.26|10147.26|0
1646829820000|2022-03-09 12:43:40|10148.23|10148.23|10148.23|10148.23|10148.23|10148.23|10148.23|10148.23|0
1646829830000|2022-03-09 12:43:50|10148.12|10148.12|10148.12|10148.12|10148.12|10148.12|10148.12|10148.12|0
1646829840000|2022-03-09 12:44:00|10148.05|10148.05|10149.37|10149.37|10149.37|10149.37|10148.05|10148.05|0
1646829850000|2022-03-09 12:44:10|10149.68|10149.68|10150.26|10150.26|10150.26|10150.26|10149.68|10149.68|0
1646829860000|2022-03-09 12:44:20|10150.44|10150.44|10150.26|10150.26|10150.44|10150.44|10150.26|10150.26|0
1646829870000|2022-03-09 12:44:30|10149.89|10149.89|10149.89|10149.89|10149.89|10149.89|10149.89|10149.89|0
1646829890000|2022-03-09 12:44:50|10150.12|10150.12|10149.8|10149.8|10150.12|10150.12|10149.8|10149.8|0
1646829900000|2022-03-09 12:45:00|10150.49|10150.49|10150.8|10150.8|10150.8|10150.8|10150.49|10150.49|0
1646829920000|2022-03-09 12:45:20|10154.48|10154.48|10154.48|10154.48|10154.48|10154.48|10154.48|10154.48|0
1646829930000|2022-03-09 12:45:30|10154.68|10154.68|10154.14|10154.14|10155.11|10155.11|10154.14|10154.14|0
1646829940000|2022-03-09 12:45:40|10153.7|10153.7|10154.27|10154.27|10154.27|10154.27|10153.7|10153.7|0
1646829960000|2022-03-09 12:46:00|10155.13|10155.13|10156.89|10156.89|10156.89|10156.89|10155.13|10155.13|0
1646829970000|2022-03-09 12:46:10|10156.97|10156.97|10156.97|10156.97|10156.97|10156.97|10156.97|10156.97|0
1646829980000|2022-03-09 12:46:20|10156.54|10156.54|10156.54|10156.54|10156.54|10156.54|10156.54|10156.54|0
1646829990000|2022-03-09 12:46:30|10156.82|10156.82|10158|10158|10158|10158|10156.73|10156.73|0
1646830000000|2022-03-09 12:46:40|10158.2|10158.2|10160.98|10160.98|10160.98|10160.98|10158.2|10158.2|0
1646830010000|2022-03-09 12:46:50|10160.8|10160.8|10160.67|10160.67|10160.8|10160.8|10160.67|10160.67|0
1646830020000|2022-03-09 12:47:00|10161.1|10161.1|10161.1|10161.1|10161.1|10161.1|10161.1|10161.1|0
1646830040000|2022-03-09 12:47:20|10160.91|10160.91|10160.75|10160.75|10161.01|10161.01|10160.75|10160.75|0
1646830050000|2022-03-09 12:47:30|10160.91|10160.91|10161.06|10161.06|10161.06|10161.06|10160.91|10160.91|0
1646830060000|2022-03-09 12:47:40|10161.43|10161.43|10161.96|10161.96|10161.96|10161.96|10161.43|10161.43|0
1646830070000|2022-03-09 12:47:50|10163.11|10163.11|10162.88|10162.88|10163.11|10163.11|10162.88|10162.88|0
1646830080000|2022-03-09 12:48:00|10163.2|10163.2|10163.65|10163.65|10163.65|10163.65|10163.2|10163.2|0
1646830090000|2022-03-09 12:48:10|10163.83|10163.83|10163.83|10163.83|10163.83|10163.83|10163.39|10163.39|0
1646830100000|2022-03-09 12:48:20|10164.98|10164.98|10165.23|10165.23|10165.23|10165.23|10164.54|10164.54|0
1646830120000|2022-03-09 12:48:40|10165.55|10165.55|10167.46|10167.46|10167.46|10167.46|10165.55|10165.55|0
1646830130000|2022-03-09 12:48:50|10167.7|10167.7|10167.7|10167.7|10167.7|10167.7|10167.7|10167.7|0
1646830140000|2022-03-09 12:49:00|10167.46|10167.46|10170.66|10170.66|10170.84|10170.84|10167.46|10167.46|0
1646830150000|2022-03-09 12:49:10|10171.81|10171.81|10170.88|10170.88|10171.81|10171.81|10170.88|10170.88|0
1646830160000|2022-03-09 12:49:20|10171.11|10171.11|10171.2|10171.2|10171.2|10171.2|10170.88|10170.88|0
1646830170000|2022-03-09 12:49:30|10171.43|10171.43|10174.01|10174.01|10174.01|10174.01|10171.11|10171.11|0
1646830180000|2022-03-09 12:49:40|10174.91|10174.91|10178.05|10178.05|10178.05|10178.05|10174.91|10174.91|0
1646830190000|2022-03-09 12:49:50|10178.14|10178.14|10178.24|10178.24|10178.24|10178.24|10178.14|10178.14|0
1646830200000|2022-03-09 12:50:00|10179.1|10179.1|10178.94|10178.94|10179.73|10179.73|10178.94|10178.94|0
1646830210000|2022-03-09 12:50:10|10178.25|10178.25|10177.93|10177.93|10178.48|10178.48|10177.93|10177.93|0
1646830220000|2022-03-09 12:50:20|10177.69|10177.69|10178.58|10178.58|10178.58|10178.58|10177.69|10177.69|0
1646830230000|2022-03-09 12:50:30|10179.02|10179.02|10179.02|10179.02|10179.02|10179.02|10179.02|10179.02|0
1646830240000|2022-03-09 12:50:40|10179.48|10179.48|10179.89|10179.89|10179.89|10179.89|10179.48|10179.48|0
1646830250000|2022-03-09 12:50:50|10180.12|10180.12|10180.12|10180.12|10180.12|10180.12|10180.12|10180.12|0
1646830280000|2022-03-09 12:51:20|10180.35|10180.35|10180.49|10180.49|10180.49|10180.49|10180.35|10180.35|0
1646830290000|2022-03-09 12:51:30|10181.04|10181.04|10183.13|10183.13|10183.13|10183.13|10181.04|10181.04|0
1646830300000|2022-03-09 12:51:40|10183.36|10183.36|10184.72|10184.72|10184.72|10184.72|10183.36|10183.36|0
1646830310000|2022-03-09 12:51:50|10184.03|10184.03|10184.74|10184.74|10184.97|10184.97|10184.03|10184.03|0
1646830320000|2022-03-09 12:52:00|10185.14|10185.14|10185.25|10185.25|10185.39|10185.39|10184.84|10184.84|0
1646830330000|2022-03-09 12:52:10|10185.69|10185.69|10185.69|10185.69|10185.69|10185.69|10185.69|10185.69|0
1646830340000|2022-03-09 12:52:20|10186.1|10186.1|10186.23|10186.23|10186.23|10186.23|10186.1|10186.1|0
1646830360000|2022-03-09 12:52:40|10185.54|10185.54|10185.98|10185.98|10185.98|10185.98|10185.54|10185.54|0
1646830390000|2022-03-09 12:53:10|10185.55|10185.55|10185.55|10185.55|10185.55|10185.55|10185.55|10185.55|0
1646830410000|2022-03-09 12:53:30|10186.01|10186.01|10186.8|10186.8|10187.59|10187.59|10186.01|10186.01|0
1646830430000|2022-03-09 12:53:50|10187.74|10187.74|10188.15|10188.15|10188.15|10188.15|10187.74|10187.74|0
1646830440000|2022-03-09 12:54:00|10187.71|10187.71|10187.97|10187.97|10187.97|10187.97|10187.71|10187.71|0
1646830450000|2022-03-09 12:54:10|10188.69|10188.69|10188.04|10188.04|10188.69|10188.69|10188.04|10188.04|0
1646830460000|2022-03-09 12:54:20|10186.2|10186.2|10184.88|10184.88|10186.2|10186.2|10184.25|10184.25|0
1646830470000|2022-03-09 12:54:30|10185.11|10185.11|10185.74|10185.74|10185.74|10185.74|10185.11|10185.11|0
1646830480000|2022-03-09 12:54:40|10186.17|10186.17|10186.17|10186.17|10186.17|10186.17|10186.17|10186.17|0
1646830490000|2022-03-09 12:54:50|10185.89|10185.89|10185.59|10185.59|10185.89|10185.89|10185.59|10185.59|0
1646830500000|2022-03-09 12:55:00|10186.02|10186.02|10186.47|10186.47|10186.47|10186.47|10186.02|10186.02|0
1646830510000|2022-03-09 12:55:10|10186.9|10186.9|10187.47|10187.47|10187.47|10187.47|10186.58|10186.58|0
1646830530000|2022-03-09 12:55:30|10187.65|10187.65|10188.29|10188.29|10188.29|10188.29|10187.34|10187.34|0
1646830540000|2022-03-09 12:55:40|10188.56|10188.56|10188.56|10188.56|10188.56|10188.56|10188.56|10188.56|0
1646830560000|2022-03-09 12:56:00|10187.77|10187.77|10188.75|10188.75|10189.09|10189.09|10187.77|10187.77|0
1646830570000|2022-03-09 12:56:10|10188.41|10188.41|10187.38|10187.38|10188.52|10188.52|10187.13|10187.13|0
1646830580000|2022-03-09 12:56:20|10187.02|10187.02|10185.57|10185.57|10187.02|10187.02|10185.57|10185.57|0
1646830590000|2022-03-09 12:56:30|10183.8|10183.8|10183.8|10183.8|10183.8|10183.8|10183.8|10183.8|0
1646830600000|2022-03-09 12:56:40|10184.04|10184.04|10184.34|10184.34|10184.34|10184.34|10184.04|10184.04|0
1646830610000|2022-03-09 12:56:50|10184.59|10184.59|10185.07|10185.07|10185.07|10185.07|10184.59|10184.59|0
1646830620000|2022-03-09 12:57:00|10184.99|10184.99|10184.99|10184.99|10184.99|10184.99|10184.99|10184.99|0
1646830630000|2022-03-09 12:57:10|10184.45|10184.45|10184.15|10184.15|10184.45|10184.45|10184.15|10184.15|0
1646830640000|2022-03-09 12:57:20|10183.91|10183.91|10184.21|10184.21|10184.21|10184.21|10183.91|10183.91|0
1646830650000|2022-03-09 12:57:30|10185|10185|10185|10185|10185|10185|10185|10185|0
1646830660000|2022-03-09 12:57:40|10184.31|10184.31|10183.52|10183.52|10184.31|10184.31|10183.13|10183.13|0
1646830670000|2022-03-09 12:57:50|10182.92|10182.92|10181.7|10181.7|10182.92|10182.92|10181.7|10181.7|0
1646830680000|2022-03-09 12:58:00|10181.94|10181.94|10181.15|10181.15|10181.94|10181.94|10181.15|10181.15|0
1646830690000|2022-03-09 12:58:10|10181.4|10181.4|10181.4|10181.4|10181.4|10181.4|10181.4|10181.4|0
1646830700000|2022-03-09 12:58:20|10181.76|10181.76|10184.26|10184.26|10184.45|10184.45|10181.58|10181.58|0
1646830710000|2022-03-09 12:58:30|10184.66|10184.66|10184.96|10184.96|10184.96|10184.96|10184.53|10184.53|0
1646830720000|2022-03-09 12:58:40|10182.95|10182.95|10182.57|10182.57|10182.95|10182.95|10182.57|10182.57|0
1646830730000|2022-03-09 12:58:50|10183.32|10183.32|10185.48|10185.48|10185.48|10185.48|10183.32|10183.32|0
1646830740000|2022-03-09 12:59:00|10185.3|10185.3|10185.88|10185.88|10185.88|10185.88|10184.21|10184.21|0
1646830750000|2022-03-09 12:59:10|10185.97|10185.97|10185.69|10185.69|10186.19|10186.19|10185.55|10185.55|0
1646830760000|2022-03-09 12:59:20|10185.94|10185.94|10185.94|10185.94|10185.94|10185.94|10185.94|10185.94|0
1646830770000|2022-03-09 12:59:30|10187.52|10187.52|10187.82|10187.82|10187.82|10187.82|10187.52|10187.52|0
1646830780000|2022-03-09 12:59:40|10188.72|10188.72|10188.96|10188.96|10188.96|10188.96|10188.72|10188.72|0
1646830790000|2022-03-09 12:59:50|10188.62|10188.62|10188.93|10188.93|10188.98|10188.98|10188.62|10188.62|0
1646830800000|2022-03-09 13:00:00|10189.12|10189.12|10189.99|10189.99|10189.99|10189.99|10189.12|10189.12|0
1646830810000|2022-03-09 13:00:10|10189.8|10189.8|10189.8|10189.8|10189.8|10189.8|10189.8|10189.8|0
1646830820000|2022-03-09 13:00:20|10189.5|10189.5|10188.71|10188.71|10189.5|10189.5|10188.71|10188.71|0
1646830830000|2022-03-09 13:00:30|10188.52|10188.52|10187.27|10187.27|10188.52|10188.52|10187.01|10187.01|0
1646830840000|2022-03-09 13:00:40|10187.73|10187.73|10186.4|10186.4|10187.73|10187.73|10185.52|10185.52|0
1646830850000|2022-03-09 13:00:50|10186.91|10186.91|10187.18|10187.18|10187.18|10187.18|10186.75|10186.75|0
1646830860000|2022-03-09 13:01:00|10188.47|10188.47|10188.47|10188.47|10188.47|10188.47|10188.47|10188.47|0
1646830870000|2022-03-09 13:01:10|10188.65|10188.65|10188.65|10188.65|10188.65|10188.65|10188.65|10188.65|0
1646830910000|2022-03-09 13:01:50|10188.84|10188.84|10194.15|10194.15|10194.15|10194.15|10188.84|10188.84|0
1646830920000|2022-03-09 13:02:00|10193.76|10193.76|10196.32|10196.32|10196.32|10196.32|10193.76|10193.76|0
1646830930000|2022-03-09 13:02:10|10194.59|10194.59|10194.98|10194.98|10194.98|10194.98|10194.16|10194.16|0
1646830940000|2022-03-09 13:02:20|10195.21|10195.21|10195.5|10195.5|10196.13|10196.13|10195.21|10195.21|0
1646830950000|2022-03-09 13:02:30|10196.06|10196.06|10195.87|10195.87|10196.06|10196.06|10195.87|10195.87|0
1646830960000|2022-03-09 13:02:40|10195.48|10195.48|10195.27|10195.27|10195.48|10195.48|10195.27|10195.27|0
1646830970000|2022-03-09 13:02:50|10194.83|10194.83|10194.83|10194.83|10194.83|10194.83|10194.83|10194.83|0
1646830980000|2022-03-09 13:03:00|10194.37|10194.37|10193.72|10193.72|10194.37|10194.37|10193.72|10193.72|0
1646830990000|2022-03-09 13:03:10|10192.96|10192.96|10193.75|10193.75|10193.75|10193.75|10192.96|10192.96|0
1646831000000|2022-03-09 13:03:20|10194.07|10194.07|10192.46|10192.46|10194.07|10194.07|10192.46|10192.46|0
1646831010000|2022-03-09 13:03:30|10192.57|10192.57|10192.57|10192.57|10192.57|10192.57|10192.57|10192.57|0
1646831020000|2022-03-09 13:03:40|10192.2|10192.2|10190.35|10190.35|10192.2|10192.2|10190.35|10190.35|0
1646831030000|2022-03-09 13:03:50|10190.2|10190.2|10190.2|10190.2|10190.2|10190.2|10190.2|10190.2|0
1646831040000|2022-03-09 13:04:00|10190.06|10190.06|10189.94|10189.94|10190.06|10190.06|10189.83|10189.83|0
1646831060000|2022-03-09 13:04:20|10189.41|10189.41|10189.35|10189.35|10189.59|10189.59|10189.35|10189.35|0
1646831080000|2022-03-09 13:04:40|10188.99|10188.99|10188.99|10188.99|10188.99|10188.99|10188.99|10188.99|0
1646831090000|2022-03-09 13:04:50|10189.17|10189.17|10189.99|10189.99|10189.99|10189.99|10189.17|10189.17|0
1646831100000|2022-03-09 13:05:00|10190.78|10190.78|10192.91|10192.91|10192.91|10192.91|10190.37|10190.37|0
1646831110000|2022-03-09 13:05:10|10193.7|10193.7|10193.34|10193.34|10193.7|10193.7|10193.34|10193.34|0
1646831120000|2022-03-09 13:05:20|10192.93|10192.93|10192.93|10192.93|10192.93|10192.93|10192.93|10192.93|0
1646831130000|2022-03-09 13:05:30|10193.1|10193.1|10193.1|10193.1|10193.1|10193.1|10193.1|10193.1|0
1646831140000|2022-03-09 13:05:40|10192.91|10192.91|10192.05|10192.05|10192.91|10192.91|10192.05|10192.05|0
1646831150000|2022-03-09 13:05:50|10191.5|10191.5|10190.59|10190.59|10192.55|10192.55|10190.43|10190.43|0
1646831160000|2022-03-09 13:06:00|10189.72|10189.72|10187.66|10187.66|10189.72|10189.72|10187.14|10187.14|0
1646831170000|2022-03-09 13:06:10|10187.38|10187.38|10187.38|10187.38|10187.38|10187.38|10187.38|10187.38|0
1646831180000|2022-03-09 13:06:20|10187.82|10187.82|10188|10188|10188|10188|10187.64|10187.64|0
1646831190000|2022-03-09 13:06:30|10187.72|10187.72|10187.72|10187.72|10187.72|10187.72|10187.72|10187.72|0
1646831210000|2022-03-09 13:06:50|10187.49|10187.49|10187.49|10187.49|10187.49|10187.49|10187.49|10187.49|0
1646831220000|2022-03-09 13:07:00|10188.82|10188.82|10188.03|10188.03|10188.82|10188.82|10188.03|10188.03|0
1646831240000|2022-03-09 13:07:20|10190.07|10190.07|10190.07|10190.07|10190.07|10190.07|10190.07|10190.07|0
1646831250000|2022-03-09 13:07:30|10189.28|10189.28|10189.51|10189.51|10189.51|10189.51|10189.28|10189.28|0
1646831270000|2022-03-09 13:07:50|10189.35|10189.35|10189.08|10189.08|10189.35|10189.35|10189.08|10189.08|0
1646831290000|2022-03-09 13:08:10|10189.31|10189.31|10190.7|10190.7|10190.93|10190.93|10189.31|10189.31|0
1646831310000|2022-03-09 13:08:30|10190.17|10190.17|10189.17|10189.17|10190.42|10190.42|10189.17|10189.17|0
1646831320000|2022-03-09 13:08:40|10188.92|10188.92|10188.92|10188.92|10188.92|10188.92|10188.92|10188.92|0
1646831330000|2022-03-09 13:08:50|10188.79|10188.79|10188.39|10188.39|10188.79|10188.79|10188.39|10188.39|0
1646831340000|2022-03-09 13:09:00|10188.06|10188.06|10187.71|10187.71|10188.06|10188.06|10187.71|10187.71|0
1646831360000|2022-03-09 13:09:20|10187.82|10187.82|10186.44|10186.44|10187.82|10187.82|10186.44|10186.44|0
1646831370000|2022-03-09 13:09:30|10186.87|10186.87|10187.31|10187.31|10187.31|10187.31|10186.87|10186.87|0
1646831380000|2022-03-09 13:09:40|10186.43|10186.43|10188|10188|10188.29|10188.29|10186.43|10186.43|0
1646831390000|2022-03-09 13:09:50|10188.35|10188.35|10188.65|10188.65|10189.2|10189.2|10188.35|10188.35|0
1646831400000|2022-03-09 13:10:00|10190.23|10190.23|10189.57|10189.57|10190.62|10190.62|10188.69|10188.69|0
1646831410000|2022-03-09 13:10:10|10188.71|10188.71|10188.71|10188.71|10188.71|10188.71|10188.71|10188.71|0
1646831420000|2022-03-09 13:10:20|10189.57|10189.57|10189.57|10189.57|10189.57|10189.57|10189.57|10189.57|0
1646831430000|2022-03-09 13:10:30|10189.32|10189.32|10189.93|10189.93|10189.93|10189.93|10189.32|10189.32|0
1646831440000|2022-03-09 13:10:40|10190.81|10190.81|10190.81|10190.81|10190.81|10190.81|10190.81|10190.81|0
1646831450000|2022-03-09 13:10:50|10190.95|10190.95|10190.95|10190.95|10190.95|10190.95|10190.95|10190.95|0
1646831460000|2022-03-09 13:11:00|10190.09|10190.09|10187.55|10187.55|10190.09|10190.09|10187.55|10187.55|0
1646831470000|2022-03-09 13:11:10|10188.05|10188.05|10186.47|10186.47|10188.05|10188.05|10186.47|10186.47|0
1646831480000|2022-03-09 13:11:20|10186.93|10186.93|10186.93|10186.93|10186.93|10186.93|10186.93|10186.93|0
1646831500000|2022-03-09 13:11:40|10186.77|10186.77|10186.55|10186.55|10186.77|10186.77|10186.55|10186.55|0
1646831510000|2022-03-09 13:11:50|10186.26|10186.26|10185.93|10185.93|10186.26|10186.26|10185.93|10185.93|0
1646831530000|2022-03-09 13:12:10|10185.75|10185.75|10185.29|10185.29|10185.75|10185.75|10185.29|10185.29|0
1646831540000|2022-03-09 13:12:20|10185.39|10185.39|10183.72|10183.72|10185.71|10185.71|10183.72|10183.72|0
1646831550000|2022-03-09 13:12:30|10183.25|10183.25|10180.15|10180.15|10183.25|10183.25|10180.15|10180.15|0
1646831560000|2022-03-09 13:12:40|10182.31|10182.31|10182.31|10182.31|10182.31|10182.31|10182.31|10182.31|0
1646831580000|2022-03-09 13:13:00|10182.18|10182.18|10182.18|10182.18|10182.18|10182.18|10182.18|10182.18|0
1646831590000|2022-03-09 13:13:10|10181.93|10181.93|10180.78|10180.78|10182.11|10182.11|10180.78|10180.78|0
1646831610000|2022-03-09 13:13:30|10180.61|10180.61|10180.61|10180.61|10180.61|10180.61|10180.29|10180.29|0
1646831630000|2022-03-09 13:13:50|10180.35|10180.35|10180.35|10180.35|10180.35|10180.35|10180.35|10180.35|0
1646831640000|2022-03-09 13:14:00|10180.27|10180.27|10176.32|10176.32|10180.27|10180.27|10176.32|10176.32|0
1646831650000|2022-03-09 13:14:10|10176.01|10176.01|10174.32|10174.32|10176.01|10176.01|10173.88|10173.88|0
1646831660000|2022-03-09 13:14:20|10174.18|10174.18|10173.72|10173.72|10174.18|10174.18|10173.26|10173.26|0
1646831670000|2022-03-09 13:14:30|10174.18|10174.18|10171.67|10171.67|10174.18|10174.18|10171.67|10171.67|0
1646831680000|2022-03-09 13:14:40|10172.46|10172.46|10170.88|10170.88|10172.46|10172.46|10170.88|10170.88|0
1646831690000|2022-03-09 13:14:50|10170.45|10170.45|10168.19|10168.19|10170.45|10170.45|10168.19|10168.19|0
1646831700000|2022-03-09 13:15:00|10168.63|10168.63|10170.82|10170.82|10170.82|10170.82|10168.63|10168.63|0
1646831710000|2022-03-09 13:15:10|10170.45|10170.45|10170.81|10170.81|10170.81|10170.81|10170.45|10170.45|0
1646831730000|2022-03-09 13:15:30|10170.61|10170.61|10170.61|10170.61|10170.61|10170.61|10170.61|10170.61|0
1646831740000|2022-03-09 13:15:40|10170.49|10170.49|10171.55|10171.55|10171.55|10171.55|10170.49|10170.49|0
1646831750000|2022-03-09 13:15:50|10172.48|10172.48|10172.48|10172.48|10172.48|10172.48|10172.48|10172.48|0
1646831760000|2022-03-09 13:16:00|10172.22|10172.22|10172.42|10172.42|10172.42|10172.42|10172.22|10172.22|0
1646831780000|2022-03-09 13:16:20|10172.56|10172.56|10173.24|10173.24|10173.24|10173.24|10172.56|10172.56|0
1646831790000|2022-03-09 13:16:30|10173.38|10173.38|10173.71|10173.71|10173.79|10173.79|10173.38|10173.38|0
1646831800000|2022-03-09 13:16:40|10173.55|10173.55|10173.55|10173.55|10173.55|10173.55|10173.55|10173.55|0
1646831810000|2022-03-09 13:16:50|10172.73|10172.73|10172.34|10172.34|10172.73|10172.73|10172.34|10172.34|0
1646831850000|2022-03-09 13:17:30|10172.42|10172.42|10172.42|10172.42|10172.42|10172.42|10172.42|10172.42|0
1646831860000|2022-03-09 13:17:40|10172.64|10172.64|10173.32|10173.32|10173.32|10173.32|10172.64|10172.64|0
1646831870000|2022-03-09 13:17:50|10173.5|10173.5|10171.5|10171.5|10173.5|10173.5|10171.13|10171.13|0
1646831880000|2022-03-09 13:18:00|10171.28|10171.28|10171.53|10171.53|10171.53|10171.53|10171.28|10171.28|0
1646831890000|2022-03-09 13:18:10|10173.69|10173.69|10173.69|10173.69|10173.69|10173.69|10173.69|10173.69|0
1646831900000|2022-03-09 13:18:20|10173.93|10173.93|10174.1|10174.1|10174.1|10174.1|10173.93|10173.93|0
1646831910000|2022-03-09 13:18:30|10173.82|10173.82|10173.36|10173.36|10173.82|10173.82|10173.36|10173.36|0
1646831940000|2022-03-09 13:19:00|10173.99|10173.99|10175.07|10175.07|10175.07|10175.07|10173.99|10173.99|0
1646831950000|2022-03-09 13:19:10|10175.86|10175.86|10175.86|10175.86|10175.86|10175.86|10175.86|10175.86|0
1646831960000|2022-03-09 13:19:20|10176.3|10176.3|10176.57|10176.57|10176.57|10176.57|10176.3|10176.3|0
1646831980000|2022-03-09 13:19:40|10176.46|10176.46|10176.64|10176.64|10176.64|10176.64|10176.46|10176.46|0
1646831990000|2022-03-09 13:19:50|10176.78|10176.78|10176.81|10176.81|10176.91|10176.91|10176.51|10176.51|0
1646832000000|2022-03-09 13:20:00|10177.25|10177.25|10174.67|10174.67|10178.69|10178.69|10174.67|10174.67|0
1646832010000|2022-03-09 13:20:10|10174.12|10174.12|10173.83|10173.83|10174.12|10174.12|10173.83|10173.83|0
1646832020000|2022-03-09 13:20:20|10174.01|10174.01|10173.25|10173.25|10174.01|10174.01|10173.25|10173.25|0
1646832030000|2022-03-09 13:20:30|10173.66|10173.66|10174.14|10174.14|10174.14|10174.14|10173.45|10173.45|0
1646832050000|2022-03-09 13:20:50|10174.49|10174.49|10174.49|10174.49|10174.49|10174.49|10174.49|10174.49|0
1646832080000|2022-03-09 13:21:20|10174.74|10174.74|10174.74|10174.74|10174.74|10174.74|10174.74|10174.74|0
1646832090000|2022-03-09 13:21:30|10174.93|10174.93|10177.35|10177.35|10177.46|10177.46|10174.93|10174.93|0
1646832100000|2022-03-09 13:21:40|10177.24|10177.24|10177.64|10177.64|10177.64|10177.64|10177.09|10177.09|0
1646832120000|2022-03-09 13:22:00|10177.44|10177.44|10177.44|10177.44|10177.44|10177.44|10177.44|10177.44|0
1646832130000|2022-03-09 13:22:10|10177.63|10177.63|10177.63|10177.63|10177.63|10177.63|10177.63|10177.63|0
1646832140000|2022-03-09 13:22:20|10177.49|10177.49|10178.12|10178.12|10178.12|10178.12|10177.2|10177.2|0
1646832160000|2022-03-09 13:22:40|10177.93|10177.93|10177.68|10177.68|10177.93|10177.93|10177.68|10177.68|0
1646832170000|2022-03-09 13:22:50|10177.22|10177.22|10177.22|10177.22|10177.22|10177.22|10177.22|10177.22|0
1646832180000|2022-03-09 13:23:00|10176.78|10176.78|10174.67|10174.67|10176.78|10176.78|10174.67|10174.67|0
1646832190000|2022-03-09 13:23:10|10174.89|10174.89|10174.89|10174.89|10174.89|10174.89|10174.89|10174.89|0
1646832200000|2022-03-09 13:23:20|10174.34|10174.34|10173.9|10173.9|10174.34|10174.34|10173.9|10173.9|0
1646832210000|2022-03-09 13:23:30|10173.28|10173.28|10173.49|10173.49|10173.7|10173.7|10173.28|10173.28|0
1646832220000|2022-03-09 13:23:40|10173.8|10173.8|10173.49|10173.49|10173.8|10173.8|10173.49|10173.49|0
1646832240000|2022-03-09 13:24:00|10173.6|10173.6|10175.19|10175.19|10175.19|10175.19|10173.6|10173.6|0
1646832250000|2022-03-09 13:24:10|10174.39|10174.39|10174.39|10174.39|10174.39|10174.39|10174.39|10174.39|0
1646832270000|2022-03-09 13:24:30|10173.77|10173.77|10174.23|10174.23|10175.02|10175.02|10173.77|10173.77|0
1646832290000|2022-03-09 13:24:50|10173.87|10173.87|10173.87|10173.87|10173.87|10173.87|10173.87|10173.87|0
1646832300000|2022-03-09 13:25:00|10175.45|10175.45|10174.31|10174.31|10175.45|10175.45|10174.31|10174.31|0
1646832310000|2022-03-09 13:25:10|10175.19|10175.19|10176.7|10176.7|10177.7|10177.7|10174.54|10174.54|0
1646832320000|2022-03-09 13:25:20|10175.91|10175.91|10174.17|10174.17|10175.91|10175.91|10174.17|10174.17|0
1646832330000|2022-03-09 13:25:30|10174.29|10174.29|10174.29|10174.29|10174.29|10174.29|10174.29|10174.29|0
1646832340000|2022-03-09 13:25:40|10173.88|10173.88|10173.88|10173.88|10173.88|10173.88|10173.88|10173.88|0
1646832350000|2022-03-09 13:25:50|10174.06|10174.06|10174.31|10174.31|10174.31|10174.31|10174.06|10174.06|0
1646832370000|2022-03-09 13:26:10|10173.88|10173.88|10173.88|10173.88|10173.88|10173.88|10173.88|10173.88|0
1646832380000|2022-03-09 13:26:20|10173.63|10173.63|10173.08|10173.08|10173.63|10173.63|10173.08|10173.08|0
1646832390000|2022-03-09 13:26:30|10172.83|10172.83|10172.69|10172.69|10172.83|10172.83|10172.69|10172.69|0
1646832400000|2022-03-09 13:26:40|10172.28|10172.28|10172.3|10172.3|10172.3|10172.3|10171.87|10171.87|0
1646832410000|2022-03-09 13:26:50|10173.18|10173.18|10173.17|10173.17|10173.18|10173.18|10173.03|10173.03|0
1646832420000|2022-03-09 13:27:00|10173.05|10173.05|10173.05|10173.05|10173.05|10173.05|10173.05|10173.05|0
1646832460000|2022-03-09 13:27:40|10173.5|10173.5|10173.5|10173.5|10173.5|10173.5|10173.5|10173.5|0
1646832470000|2022-03-09 13:27:50|10173.18|10173.18|10173.18|10173.18|10173.18|10173.18|10173.18|10173.18|0
1646832480000|2022-03-09 13:28:00|10173.61|10173.61|10173.61|10173.61|10173.61|10173.61|10173.61|10173.61|0
1646832490000|2022-03-09 13:28:10|10173.39|10173.39|10173.27|10173.27|10173.39|10173.39|10173.27|10173.27|0
1646832500000|2022-03-09 13:28:20|10173.71|10173.71|10174.41|10174.41|10174.6|10174.6|10173.71|10173.71|0
1646832510000|2022-03-09 13:28:30|10174.33|10174.33|10174.33|10174.33|10174.33|10174.33|10174.33|10174.33|0
1646832530000|2022-03-09 13:28:50|10175.21|10175.21|10174.69|10174.69|10175.21|10175.21|10174.69|10174.69|0
1646832540000|2022-03-09 13:29:00|10174.28|10174.28|10173.57|10173.57|10174.28|10174.28|10173.57|10173.57|0
1646832550000|2022-03-09 13:29:10|10173.37|10173.37|10174.86|10174.86|10175.36|10175.36|10173.37|10173.37|0
1646832560000|2022-03-09 13:29:20|10175.04|10175.04|10176.37|10176.37|10176.72|10176.72|10175.04|10175.04|0
1646832570000|2022-03-09 13:29:30|10177.95|10177.95|10177.95|10177.95|10177.95|10177.95|10177.95|10177.95|0
1646832580000|2022-03-09 13:29:40|10178.39|10178.39|10178.39|10178.39|10178.39|10178.39|10178.39|10178.39|0
1646832590000|2022-03-09 13:29:50|10178.83|10178.83|10178.16|10178.16|10178.83|10178.83|10178.16|10178.16|0
1646832600000|2022-03-09 13:30:00|10177.72|10177.72|10177.36|10177.36|10177.72|10177.72|10177.36|10177.36|0
1646832610000|2022-03-09 13:30:10|10177.21|10177.21|10177.32|10177.32|10177.32|10177.32|10176.67|10176.67|0
1646832620000|2022-03-09 13:30:20|10177.09|10177.09|10176.87|10176.87|10177.11|10177.11|10176.41|10176.41|0
1646832630000|2022-03-09 13:30:30|10176.64|10176.64|10176.64|10176.64|10176.64|10176.64|10176.64|10176.64|0
1646832640000|2022-03-09 13:30:40|10176.85|10176.85|10177.66|10177.66|10177.66|10177.66|10176.85|10176.85|0
1646832650000|2022-03-09 13:30:50|10177.88|10177.88|10177.88|10177.88|10177.88|10177.88|10177.88|10177.88|0
1646832660000|2022-03-09 13:31:00|10178.14|10178.14|10174.9|10174.9|10178.14|10178.14|10174.9|10174.9|0
1646832680000|2022-03-09 13:31:20|10175.33|10175.33|10175.18|10175.18|10175.33|10175.33|10175.18|10175.18|0
1646832690000|2022-03-09 13:31:30|10175.32|10175.32|10177.1|10177.1|10177.1|10177.1|10175.32|10175.32|0
1646832700000|2022-03-09 13:31:40|10178.42|10178.42|10178.42|10178.42|10178.42|10178.42|10178.42|10178.42|0
1646832710000|2022-03-09 13:31:50|10178.5|10178.5|10178.42|10178.42|10178.5|10178.5|10178.42|10178.42|0
1646832750000|2022-03-09 13:32:30|10178.21|10178.21|10178.34|10178.34|10178.34|10178.34|10177.81|10177.81|0
1646832760000|2022-03-09 13:32:40|10178.71|10178.71|10178.71|10178.71|10178.71|10178.71|10178.71|10178.71|0
1646832770000|2022-03-09 13:32:50|10178.89|10178.89|10180.2|10180.2|10180.2|10180.2|10178.89|10178.89|0
1646832780000|2022-03-09 13:33:00|10179.32|10179.32|10178.88|10178.88|10179.32|10179.32|10178.88|10178.88|0
1646832790000|2022-03-09 13:33:10|10178.09|10178.09|10178.09|10178.09|10178.09|10178.09|10178.09|10178.09|0
1646832800000|2022-03-09 13:33:20|10178.45|10178.45|10179.24|10179.24|10179.24|10179.24|10178.45|10178.45|0
1646832810000|2022-03-09 13:33:30|10179.1|10179.1|10179.1|10179.1|10179.1|10179.1|10179.1|10179.1|0
1646832820000|2022-03-09 13:33:40|10178.9|10178.9|10177.96|10177.96|10178.9|10178.9|10177.96|10177.96|0
1646832860000|2022-03-09 13:34:20|10177.8|10177.8|10178.22|10178.22|10178.22|10178.22|10177.8|10177.8|0
1646832870000|2022-03-09 13:34:30|10177.94|10177.94|10177.86|10177.86|10177.94|10177.94|10177.86|10177.86|0
1646832880000|2022-03-09 13:34:40|10178.09|10178.09|10179.06|10179.06|10179.06|10179.06|10178.09|10178.09|0
1646832890000|2022-03-09 13:34:50|10180.38|10180.38|10180.38|10180.38|10180.38|10180.38|10180.38|10180.38|0
1646832900000|2022-03-09 13:35:00|10180.31|10180.31|10180.94|10180.94|10180.94|10180.94|10180.31|10180.31|0
1646832910000|2022-03-09 13:35:10|10181.16|10181.16|10181.62|10181.62|10181.62|10181.62|10181.16|10181.16|0
1646832920000|2022-03-09 13:35:20|10181.85|10181.85|10181.62|10181.62|10181.85|10181.85|10181.15|10181.15|0
1646832930000|2022-03-09 13:35:30|10181.3|10181.3|10180.67|10180.67|10181.3|10181.3|10180.67|10180.67|0
1646832940000|2022-03-09 13:35:40|10179.88|10179.88|10177.08|10177.08|10179.88|10179.88|10177.08|10177.08|0
1646832950000|2022-03-09 13:35:50|10176.85|10176.85|10177.06|10177.06|10177.06|10177.06|10176.85|10176.85|0
1646832960000|2022-03-09 13:36:00|10176.2|10176.2|10175.77|10175.77|10176.2|10176.2|10175.77|10175.77|0
1646832970000|2022-03-09 13:36:10|10175.63|10175.63|10175.63|10175.63|10175.63|10175.63|10175.63|10175.63|0
1646832980000|2022-03-09 13:36:20|10176.06|10176.06|10175.63|10175.63|10176.06|10176.06|10175.63|10175.63|0
1646832990000|2022-03-09 13:36:30|10175.3|10175.3|10174.92|10174.92|10175.3|10175.3|10174.92|10174.92|0
1646833000000|2022-03-09 13:36:40|10174.73|10174.73|10173.72|10173.72|10174.73|10174.73|10173.72|10173.72|0
1646833010000|2022-03-09 13:36:50|10172.84|10172.84|10174.22|10174.22|10174.22|10174.22|10172.84|10172.84|0
1646833020000|2022-03-09 13:37:00|10174.14|10174.14|10174.32|10174.32|10174.32|10174.32|10174.14|10174.14|0
1646833030000|2022-03-09 13:37:10|10174.43|10174.43|10174.29|10174.29|10174.54|10174.54|10174.29|10174.29|0
1646833040000|2022-03-09 13:37:20|10173.66|10173.66|10173.55|10173.55|10173.66|10173.66|10173.55|10173.55|0
1646833070000|2022-03-09 13:37:50|10172.76|10172.76|10172.54|10172.54|10172.76|10172.76|10172.54|10172.54|0
1646833080000|2022-03-09 13:38:00|10173.33|10173.33|10173.55|10173.55|10173.55|10173.55|10173.33|10173.33|0
1646833090000|2022-03-09 13:38:10|10172.86|10172.86|10172.86|10172.86|10172.86|10172.86|10172.86|10172.86|0
1646833100000|2022-03-09 13:38:20|10173.06|10173.06|10172.83|10172.83|10173.06|10173.06|10172.83|10172.83|0
1646833110000|2022-03-09 13:38:30|10172.72|10172.72|10172.41|10172.41|10173.16|10173.16|10172.41|10172.41|0
1646833120000|2022-03-09 13:38:40|10173.7|10173.7|10174.73|10174.73|10174.73|10174.73|10173.02|10173.02|0
1646833130000|2022-03-09 13:38:50|10174.96|10174.96|10174.96|10174.96|10174.96|10174.96|10174.96|10174.96|0
1646833140000|2022-03-09 13:39:00|10175.75|10175.75|10175.02|10175.02|10175.9|10175.9|10175.02|10175.02|0
1646833150000|2022-03-09 13:39:10|10175.48|10175.48|10175.48|10175.48|10175.48|10175.48|10175.48|10175.48|0
1646833180000|2022-03-09 13:39:40|10174.69|10174.69|10173.45|10173.45|10174.69|10174.69|10173.45|10173.45|0
1646833190000|2022-03-09 13:39:50|10173.69|10173.69|10173.69|10173.69|10173.69|10173.69|10173.69|10173.69|0
1646833230000|2022-03-09 13:40:30|10172.83|10172.83|10173.37|10173.37|10173.37|10173.37|10172.83|10172.83|0
1646833240000|2022-03-09 13:40:40|10173.49|10173.49|10172.47|10172.47|10173.49|10173.49|10172.47|10172.47|0
1646833280000|2022-03-09 13:41:20|10172.58|10172.58|10172.58|10172.58|10172.58|10172.58|10172.58|10172.58|0
1646833290000|2022-03-09 13:41:30|10172.49|10172.49|10171.55|10171.55|10172.49|10172.49|10171.55|10171.55|0
1646833300000|2022-03-09 13:41:40|10171.86|10171.86|10171.86|10171.86|10171.86|10171.86|10171.86|10171.86|0
1646833310000|2022-03-09 13:41:50|10172.01|10172.01|10172.01|10172.01|10172.01|10172.01|10172.01|10172.01|0
1646833320000|2022-03-09 13:42:00|10171.82|10171.82|10171.82|10171.82|10172.04|10172.04|10171.82|10171.82|0
1646833330000|2022-03-09 13:42:10|10171.9|10171.9|10171.66|10171.66|10171.9|10171.9|10171.66|10171.66|0
1646833340000|2022-03-09 13:42:20|10170.69|10170.69|10169.67|10169.67|10170.69|10170.69|10168.67|10168.67|0
1646833350000|2022-03-09 13:42:30|10170.1|10170.1|10170.64|10170.64|10170.64|10170.64|10170.1|10170.1|0
1646833360000|2022-03-09 13:42:40|10171.43|10171.43|10173.14|10173.14|10173.37|10173.37|10171.43|10171.43|0
1646833370000|2022-03-09 13:42:50|10172.73|10172.73|10172.73|10172.73|10172.73|10172.73|10172.73|10172.73|0
1646833380000|2022-03-09 13:43:00|10175.11|10175.11|10176.2|10176.2|10176.2|10176.2|10175.11|10175.11|0
1646833390000|2022-03-09 13:43:10|10177.67|10177.67|10177.48|10177.48|10177.67|10177.67|10177.29|10177.29|0
1646833400000|2022-03-09 13:43:20|10177.67|10177.67|10180.93|10180.93|10180.93|10180.93|10177.67|10177.67|0
1646833410000|2022-03-09 13:43:30|10181.81|10181.81|10182.25|10182.25|10182.25|10182.25|10181.81|10181.81|0
1646833420000|2022-03-09 13:43:40|10182.66|10182.66|10182.66|10182.66|10182.66|10182.66|10182.66|10182.66|0
1646833430000|2022-03-09 13:43:50|10182.87|10182.87|10183.67|10183.67|10183.67|10183.67|10182.87|10182.87|0
1646833440000|2022-03-09 13:44:00|10184.99|10184.99|10185.89|10185.89|10185.89|10185.89|10184.82|10184.82|0
1646833450000|2022-03-09 13:44:10|10186.08|10186.08|10189.04|10189.04|10189.04|10189.04|10186.08|10186.08|0
1646833460000|2022-03-09 13:44:20|10189.11|10189.11|10189.03|10189.03|10189.11|10189.11|10189.03|10189.03|0
1646833470000|2022-03-09 13:44:30|10188.59|10188.59|10188.59|10188.59|10188.59|10188.59|10188.59|10188.59|0
1646833490000|2022-03-09 13:44:50|10188.28|10188.28|10189.53|10189.53|10189.84|10189.84|10188.28|10188.28|0
1646833500000|2022-03-09 13:45:00|10187.77|10187.77|10187.49|10187.49|10187.77|10187.77|10187.49|10187.49|0
1646833510000|2022-03-09 13:45:10|10187.14|10187.14|10187.48|10187.48|10187.48|10187.48|10187.14|10187.14|0
1646833530000|2022-03-09 13:45:30|10186.69|10186.69|10185.73|10185.73|10186.69|10186.69|10185.73|10185.73|0
1646833540000|2022-03-09 13:45:40|10185.52|10185.52|10185.27|10185.27|10185.52|10185.52|10185.27|10185.27|0
1646833560000|2022-03-09 13:46:00|10183.94|10183.94|10183.15|10183.15|10183.94|10183.94|10183.15|10183.15|0
1646833570000|2022-03-09 13:46:10|10182.72|10182.72|10182.72|10182.72|10182.72|10182.72|10182.72|10182.72|0
1646833590000|2022-03-09 13:46:30|10183.13|10183.13|10183.13|10183.13|10183.13|10183.13|10183.13|10183.13|0
1646833600000|2022-03-09 13:46:40|10183.49|10183.49|10184.28|10184.28|10184.28|10184.28|10183.49|10183.49|0
1646833610000|2022-03-09 13:46:50|10184.13|10184.13|10184.13|10184.13|10184.13|10184.13|10183.95|10183.95|0
1646833620000|2022-03-09 13:47:00|10184.35|10184.35|10184.37|10184.37|10184.37|10184.37|10184.01|10184.01|0
1646833630000|2022-03-09 13:47:10|10184.52|10184.52|10186.99|10186.99|10186.99|10186.99|10184.52|10184.52|0
1646833650000|2022-03-09 13:47:30|10187.09|10187.09|10187.23|10187.23|10187.23|10187.23|10187.09|10187.09|0
1646833660000|2022-03-09 13:47:40|10188.55|10188.55|10186.6|10186.6|10188.55|10188.55|10186.6|10186.6|0
1646833670000|2022-03-09 13:47:50|10186.1|10186.1|10186.1|10186.1|10186.1|10186.1|10186.1|10186.1|0
1646833680000|2022-03-09 13:48:00|10185.99|10185.99|10185.76|10185.76|10185.99|10185.99|10185.76|10185.76|0
1646833700000|2022-03-09 13:48:20|10185.94|10185.94|10185.94|10185.94|10185.94|10185.94|10185.94|10185.94|0
1646833710000|2022-03-09 13:48:30|10186.37|10186.37|10187.23|10187.23|10187.23|10187.23|10186.37|10186.37|0
1646833730000|2022-03-09 13:48:50|10187.39|10187.39|10187.39|10187.39|10187.39|10187.39|10187.39|10187.39|0
1646833740000|2022-03-09 13:49:00|10187.82|10187.82|10188.03|10188.03|10188.03|10188.03|10187.82|10187.82|0
1646833760000|2022-03-09 13:49:20|10189.61|10189.61|10189.68|10189.68|10189.68|10189.68|10189.61|10189.61|0
1646833770000|2022-03-09 13:49:30|10189.81|10189.81|10189.81|10189.81|10189.81|10189.81|10189.81|10189.81|0
1646833780000|2022-03-09 13:49:40|10189.62|10189.62|10189.98|10189.98|10189.98|10189.98|10189.62|10189.62|0
1646833790000|2022-03-09 13:49:50|10190.16|10190.16|10189.62|10189.62|10190.16|10190.16|10189.62|10189.62|0
1646833800000|2022-03-09 13:50:00|10189.19|10189.19|10189.3|10189.3|10189.3|10189.3|10189.19|10189.19|0
1646833810000|2022-03-09 13:50:10|10189.76|10189.76|10189.76|10189.76|10189.76|10189.76|10189.76|10189.76|0
1646833820000|2022-03-09 13:50:20|10189.85|10189.85|10190.11|10190.11|10190.11|10190.11|10189.85|10189.85|0
1646833850000|2022-03-09 13:50:50|10190.46|10190.46|10192.04|10192.04|10192.04|10192.04|10190.46|10190.46|0
1646833870000|2022-03-09 13:51:10|10191.79|10191.79|10191.49|10191.49|10191.79|10191.79|10191.49|10191.49|0
1646833880000|2022-03-09 13:51:20|10191.56|10191.56|10191.5|10191.5|10191.63|10191.63|10191.5|10191.5|0
1646833890000|2022-03-09 13:51:30|10191.2|10191.2|10190.97|10190.97|10191.2|10191.2|10190.89|10190.89|0
1646833900000|2022-03-09 13:51:40|10191.37|10191.37|10190.51|10190.51|10191.37|10191.37|10190.51|10190.51|0
1646833910000|2022-03-09 13:51:50|10190.1|10190.1|10189.89|10189.89|10190.29|10190.29|10189.89|10189.89|0
1646833920000|2022-03-09 13:52:00|10189.29|10189.29|10185.76|10185.76|10189.29|10189.29|10185.76|10185.76|0
1646833930000|2022-03-09 13:52:10|10185.3|10185.3|10184.16|10184.16|10185.3|10185.3|10184.16|10184.16|0
1646833940000|2022-03-09 13:52:20|10183.96|10183.96|10184.23|10184.23|10184.23|10184.23|10183.96|10183.96|0
1646833950000|2022-03-09 13:52:30|10185.12|10185.12|10185.12|10185.12|10185.12|10185.12|10185.12|10185.12|0
1646833960000|2022-03-09 13:52:40|10185.65|10185.65|10185.65|10185.65|10185.65|10185.65|10185.65|10185.65|0
1646833970000|2022-03-09 13:52:50|10185.88|10185.88|10186.34|10186.34|10186.34|10186.34|10185.74|10185.74|0
1646833980000|2022-03-09 13:53:00|10185.48|10185.48|10186.01|10186.01|10186.01|10186.01|10185.48|10185.48|0
1646834000000|2022-03-09 13:53:20|10186.45|10186.45|10186.04|10186.04|10186.45|10186.45|10186.04|10186.04|0
1646834010000|2022-03-09 13:53:30|10185.58|10185.58|10184.56|10184.56|10185.58|10185.58|10184.56|10184.56|0
1646834020000|2022-03-09 13:53:40|10184.81|10184.81|10185.13|10185.13|10185.13|10185.13|10184.81|10184.81|0
1646834030000|2022-03-09 13:53:50|10185.35|10185.35|10185.57|10185.57|10185.57|10185.57|10185.35|10185.35|0
1646834040000|2022-03-09 13:54:00|10185.39|10185.39|10185.12|10185.12|10185.39|10185.39|10185.12|10185.12|0
1646834050000|2022-03-09 13:54:10|10185.56|10185.56|10185.56|10185.56|10185.56|10185.56|10185.56|10185.56|0
1646834060000|2022-03-09 13:54:20|10185.83|10185.83|10186.24|10186.24|10186.24|10186.24|10185.83|10185.83|0
1646834070000|2022-03-09 13:54:30|10185.45|10185.45|10185.89|10185.89|10185.89|10185.89|10185.45|10185.45|0
1646834080000|2022-03-09 13:54:40|10185.59|10185.59|10185.59|10185.59|10185.59|10185.59|10185.59|10185.59|0
1646834090000|2022-03-09 13:54:50|10185.48|10185.48|10185.48|10185.48|10185.48|10185.48|10185.48|10185.48|0
1646834110000|2022-03-09 13:55:10|10185.78|10185.78|10184.92|10184.92|10185.78|10185.78|10184.92|10184.92|0
1646834120000|2022-03-09 13:55:20|10184.55|10184.55|10184.88|10184.88|10184.88|10184.88|10184.55|10184.55|0
1646834130000|2022-03-09 13:55:30|10184.45|10184.45|10183.88|10183.88|10184.45|10184.45|10183.88|10183.88|0
1646834140000|2022-03-09 13:55:40|10182.03|10182.03|10181.03|10181.03|10182.03|10182.03|10181.03|10181.03|0
1646834150000|2022-03-09 13:55:50|10180.84|10180.84|10180.84|10180.84|10180.84|10180.84|10180.84|10180.84|0
1646834170000|2022-03-09 13:56:10|10180.61|10180.61|10180.61|10180.61|10180.61|10180.61|10180.61|10180.61|0
1646834180000|2022-03-09 13:56:20|10180.11|10180.11|10180.04|10180.04|10180.54|10180.54|10180.04|10180.04|0
1646834190000|2022-03-09 13:56:30|10179.25|10179.25|10178.9|10178.9|10179.25|10179.25|10178.46|10178.46|0
1646834210000|2022-03-09 13:56:50|10178.67|10178.67|10178.67|10178.67|10178.67|10178.67|10178.67|10178.67|0
1646834220000|2022-03-09 13:57:00|10178.52|10178.52|10178.39|10178.39|10178.52|10178.52|10178.31|10178.31|0
1646834240000|2022-03-09 13:57:20|10178.55|10178.55|10178.55|10178.55|10178.55|10178.55|10178.55|10178.55|0
1646834250000|2022-03-09 13:57:30|10178.37|10178.37|10178.37|10178.37|10178.37|10178.37|10178.37|10178.37|0
1646834270000|2022-03-09 13:57:50|10177.96|10177.96|10179.31|10179.31|10179.31|10179.31|10177.43|10177.43|0
1646834280000|2022-03-09 13:58:00|10179.65|10179.65|10181.12|10181.12|10181.12|10181.12|10179.65|10179.65|0
1646834300000|2022-03-09 13:58:20|10181.91|10181.91|10181.91|10181.91|10181.91|10181.91|10181.91|10181.91|0
1646834310000|2022-03-09 13:58:30|10182.54|10182.54|10182.82|10182.82|10182.82|10182.82|10181.75|10181.75|0
1646834320000|2022-03-09 13:58:40|10183.7|10183.7|10183.5|10183.5|10183.94|10183.94|10183.5|10183.5|0
1646834340000|2022-03-09 13:59:00|10183.04|10183.04|10183.33|10183.33|10183.33|10183.33|10183.04|10183.04|0
1646834350000|2022-03-09 13:59:10|10182.89|10182.89|10181.09|10181.09|10182.89|10182.89|10181.09|10181.09|0
1646834360000|2022-03-09 13:59:20|10180.73|10180.73|10180.3|10180.3|10180.73|10180.73|10180.3|10180.3|0
1646834370000|2022-03-09 13:59:30|10179.93|10179.93|10173.13|10173.13|10179.93|10179.93|10173.13|10173.13|0
1646834380000|2022-03-09 13:59:40|10173.82|10173.82|10173.36|10173.36|10174.68|10174.68|10173.36|10173.36|0
1646834390000|2022-03-09 13:59:50|10173.15|10173.15|10171.96|10171.96|10173.15|10173.15|10171.96|10171.96|0
1646834400000|2022-03-09 14:00:00|10172.15|10172.15|10171.98|10171.98|10172.15|10172.15|10171.79|10171.79|0
1646834410000|2022-03-09 14:00:10|10172.2|10172.2|10171.79|10171.79|10172.2|10172.2|10171.16|10171.16|0
1646834420000|2022-03-09 14:00:20|10172.1|10172.1|10171.18|10171.18|10172.1|10172.1|10171.18|10171.18|0
1646834440000|2022-03-09 14:00:40|10171.05|10171.05|10165.15|10165.15|10171.05|10171.05|10164.96|10164.96|0
1646834450000|2022-03-09 14:00:50|10164.92|10164.92|10158.96|10158.96|10164.92|10164.92|10158.96|10158.96|0
1646834460000|2022-03-09 14:01:00|10158.29|10158.29|10157.69|10157.69|10158.36|10158.36|10157.17|10157.17|0
1646834470000|2022-03-09 14:01:10|10157.56|10157.56|10161.89|10161.89|10162.16|10162.16|10157.56|10157.56|0
1646834480000|2022-03-09 14:01:20|10161.01|10161.01|10159.46|10159.46|10161.01|10161.01|10159.17|10159.17|0
1646834490000|2022-03-09 14:01:30|10160.34|10160.34|10158.83|10158.83|10160.34|10160.34|10158.83|10158.83|0
1646834500000|2022-03-09 14:01:40|10159.75|10159.75|10159.75|10159.75|10159.75|10159.75|10159.75|10159.75|0
1646834510000|2022-03-09 14:01:50|10159.4|10159.4|10159.4|10159.4|10159.4|10159.4|10159.4|10159.4|0
1646834520000|2022-03-09 14:02:00|10160.48|10160.48|10166.73|10166.73|10166.73|10166.73|10160.48|10160.48|0
1646834530000|2022-03-09 14:02:10|10167.17|10167.17|10168.5|10168.5|10168.5|10168.5|10167.17|10167.17|0
1646834540000|2022-03-09 14:02:20|10169.38|10169.38|10170.04|10170.04|10170.04|10170.04|10169.38|10169.38|0
1646834550000|2022-03-09 14:02:30|10169.95|10169.95|10169.39|10169.39|10169.95|10169.95|10169.39|10169.39|0
1646834560000|2022-03-09 14:02:40|10169.52|10169.52|10169.52|10169.52|10169.52|10169.52|10169.52|10169.52|0
1646834570000|2022-03-09 14:02:50|10168.73|10168.73|10167.51|10167.51|10169.09|10169.09|10167.51|10167.51|0
1646834580000|2022-03-09 14:03:00|10167.32|10167.32|10168|10168|10168.24|10168.24|10167.32|10167.32|0
1646834590000|2022-03-09 14:03:10|10168.18|10168.18|10168.18|10168.18|10168.18|10168.18|10168.18|10168.18|0
1646834600000|2022-03-09 14:03:20|10168.32|10168.32|10169|10169|10169|10169|10168.32|10168.32|0
1646834610000|2022-03-09 14:03:30|10169.11|10169.11|10169.11|10169.11|10169.11|10169.11|10169.11|10169.11|0
1646834620000|2022-03-09 14:03:40|10170.9|10170.9|10170.9|10170.9|10170.9|10170.9|10170.9|10170.9|0
1646834630000|2022-03-09 14:03:50|10171.25|10171.25|10173.09|10173.09|10173.09|10173.09|10171.25|10171.25|0
1646834640000|2022-03-09 14:04:00|10173.35|10173.35|10173.79|10173.79|10173.79|10173.79|10173.35|10173.35|0
1646834650000|2022-03-09 14:04:10|10174.65|10174.65|10175.47|10175.47|10175.47|10175.47|10174.65|10174.65|0
1646834660000|2022-03-09 14:04:20|10176.26|10176.26|10175.85|10175.85|10176.26|10176.26|10175.85|10175.85|0
1646834670000|2022-03-09 14:04:30|10175.71|10175.71|10176.77|10176.77|10176.77|10176.77|10175.71|10175.71|0
1646834680000|2022-03-09 14:04:40|10177.63|10177.63|10177.93|10177.93|10177.93|10177.93|10177.63|10177.63|0
1646834690000|2022-03-09 14:04:50|10178.37|10178.37|10179.49|10179.49|10179.49|10179.49|10178.37|10178.37|0
1646834700000|2022-03-09 14:05:00|10179.06|10179.06|10179.2|10179.2|10179.2|10179.2|10178.4|10178.4|0
1646834710000|2022-03-09 14:05:10|10180.1|10180.1|10180.1|10180.1|10180.1|10180.1|10180.1|10180.1|0
1646834720000|2022-03-09 14:05:20|10179.74|10179.74|10180.94|10180.94|10180.94|10180.94|10179.74|10179.74|0
1646834730000|2022-03-09 14:05:30|10181.8|10181.8|10181.91|10181.91|10181.91|10181.91|10181.8|10181.8|0
1646834740000|2022-03-09 14:05:40|10182.05|10182.05|10182.73|10182.73|10182.73|10182.73|10182.05|10182.05|0
1646834760000|2022-03-09 14:06:00|10182.96|10182.96|10182.66|10182.66|10183.07|10183.07|10182.66|10182.66|0
1646834770000|2022-03-09 14:06:10|10181.37|10181.37|10181.81|10181.81|10182.24|10182.24|10181.37|10181.37|0
1646834790000|2022-03-09 14:06:30|10183.39|10183.39|10182.95|10182.95|10183.39|10183.39|10182.95|10182.95|0
1646834800000|2022-03-09 14:06:40|10183.35|10183.35|10183.57|10183.57|10183.57|10183.57|10182.56|10182.56|0
1646834810000|2022-03-09 14:06:50|10183.42|10183.42|10182.99|10182.99|10183.42|10183.42|10182.99|10182.99|0
1646834820000|2022-03-09 14:07:00|10183.17|10183.17|10183.17|10183.17|10183.17|10183.17|10183.17|10183.17|0
1646834830000|2022-03-09 14:07:10|10182.73|10182.73|10178.7|10178.7|10183.61|10183.61|10178.7|10178.7|0
1646834840000|2022-03-09 14:07:20|10178.4|10178.4|10178.62|10178.62|10178.62|10178.62|10177.82|10177.82|0
1646834850000|2022-03-09 14:07:30|10177.82|10177.82|10177.82|10177.82|10177.82|10177.82|10177.82|10177.82|0
1646834880000|2022-03-09 14:08:00|10179.5|10179.5|10188.6|10188.6|10193.23|10193.23|10179.5|10179.5|0
1646834890000|2022-03-09 14:08:10|10189.08|10189.08|10215.68|10215.68|10215.68|10215.68|10188.83|10188.83|0
1646834900000|2022-03-09 14:08:20|10216.05|10216.05|10220.37|10220.37|10222.5|10222.5|10216.05|10216.05|0
1646834910000|2022-03-09 14:08:30|10220.46|10220.46|10228.25|10228.25|10228.25|10228.25|10220.46|10220.46|0
1646834920000|2022-03-09 14:08:40|10227.72|10227.72|10229.6|10229.6|10231.61|10231.61|10226.38|10226.38|0
1646834930000|2022-03-09 14:08:50|10229.14|10229.14|10230.43|10230.43|10230.43|10230.43|10229.14|10229.14|0
1646834940000|2022-03-09 14:09:00|10227.27|10227.27|10225.94|10225.94|10227.34|10227.34|10224.87|10224.87|0
1646834950000|2022-03-09 14:09:10|10226.03|10226.03|10225.67|10225.67|10227.25|10227.25|10225.67|10225.67|0
1646834960000|2022-03-09 14:09:20|10225.24|10225.24|10230.83|10230.83|10230.84|10230.84|10225.13|10225.13|0
1646834970000|2022-03-09 14:09:30|10230.65|10230.65|10232.11|10232.11|10232.84|10232.84|10230.65|10230.65|0
1646834980000|2022-03-09 14:09:40|10231.25|10231.25|10232.62|10232.62|10232.62|10232.62|10231.14|10231.14|0
1646834990000|2022-03-09 14:09:50|10233.01|10233.01|10234.6|10234.6|10234.78|10234.78|10232.83|10232.83|0
1646835000000|2022-03-09 14:10:00|10235.9|10235.9|10235.57|10235.57|10236.01|10236.01|10235.57|10235.57|0
1646835010000|2022-03-09 14:10:10|10235.34|10235.34|10232.82|10232.82|10235.89|10235.89|10232.82|10232.82|0
1646835020000|2022-03-09 14:10:20|10233|10233|10231.28|10231.28|10233|10233|10230.53|10230.53|0
1646835030000|2022-03-09 14:10:30|10231.36|10231.36|10233.46|10233.46|10234.31|10234.31|10231.36|10231.36|0
1646835040000|2022-03-09 14:10:40|10235.04|10235.04|10237.02|10237.02|10237.02|10237.02|10235.04|10235.04|0
1646835050000|2022-03-09 14:10:50|10237.24|10237.24|10237.13|10237.13|10237.24|10237.24|10237.13|10237.13|0
1646835060000|2022-03-09 14:11:00|10237.76|10237.76|10238.1|10238.1|10238.1|10238.1|10237.76|10237.76|0
1646835070000|2022-03-09 14:11:10|10240.27|10240.27|10241.17|10241.17|10241.17|10241.17|10239.83|10239.83|0
1646835080000|2022-03-09 14:11:20|10241.4|10241.4|10241.73|10241.73|10242.25|10242.25|10241.4|10241.4|0
1646835090000|2022-03-09 14:11:30|10242.27|10242.27|10248.66|10248.66|10249.11|10249.11|10242.27|10242.27|0
1646835100000|2022-03-09 14:11:40|10248.98|10248.98|10251.45|10251.45|10251.46|10251.46|10248.98|10248.98|0
1646835110000|2022-03-09 14:11:50|10251.08|10251.08|10249.34|10249.34|10251.97|10251.97|10249.34|10249.34|0
1646835120000|2022-03-09 14:12:00|10249.22|10249.22|10243.1|10243.1|10249.22|10249.22|10241.16|10241.16|0
1646835130000|2022-03-09 14:12:10|10242.59|10242.59|10243.88|10243.88|10243.88|10243.88|10242.22|10242.22|0
1646835150000|2022-03-09 14:12:30|10245.2|10245.2|10245.38|10245.38|10245.38|10245.38|10245.2|10245.2|0
1646835160000|2022-03-09 14:12:40|10245.56|10245.56|10248.12|10248.12|10249.04|10249.04|10245.56|10245.56|0
1646835170000|2022-03-09 14:12:50|10247.92|10247.92|10247.51|10247.51|10248.36|10248.36|10246.76|10246.76|0
1646835180000|2022-03-09 14:13:00|10247.23|10247.23|10244.9|10244.9|10248.44|10248.44|10244.9|10244.9|0
1646835190000|2022-03-09 14:13:10|10244.73|10244.73|10238.95|10238.95|10244.73|10244.73|10238.95|10238.95|0
1646835200000|2022-03-09 14:13:20|10238.09|10238.09|10237.42|10237.42|10238.64|10238.64|10237.42|10237.42|0
1646835210000|2022-03-09 14:13:30|10236.55|10236.55|10223.42|10223.42|10236.55|10236.55|10223.42|10223.42|0
1646835220000|2022-03-09 14:13:40|10224.21|10224.21|10222.05|10222.05|10229.31|10229.31|10221.19|10221.19|0
1646835230000|2022-03-09 14:13:50|10221.39|10221.39|10214.41|10214.41|10221.39|10221.39|10213.53|10213.53|0
1646835240000|2022-03-09 14:14:00|10214.84|10214.84|10218.3|10218.3|10218.3|10218.3|10214.84|10214.84|0
1646835250000|2022-03-09 14:14:10|10218.47|10218.47|10225.09|10225.09|10226.68|10226.68|10218.47|10218.47|0
1646835260000|2022-03-09 14:14:20|10224.3|10224.3|10222.1|10222.1|10224.47|10224.47|10222.1|10222.1|0
1646835270000|2022-03-09 14:14:30|10222.44|10222.44|10220.27|10220.27|10222.44|10222.44|10220.27|10220.27|0
1646835280000|2022-03-09 14:14:40|10219.73|10219.73|10214.2|10214.2|10219.73|10219.73|10214.2|10214.2|0
1646835290000|2022-03-09 14:14:50|10214.64|10214.64|10214.32|10214.32|10214.64|10214.64|10213.88|10213.88|0
1646835300000|2022-03-09 14:15:00|10215.11|10215.11|10210.5|10210.5|10215.11|10215.11|10210.5|10210.5|0
1646835310000|2022-03-09 14:15:10|10210.06|10210.06|10207.93|10207.93|10210.06|10210.06|10207.49|10207.49|0
1646835320000|2022-03-09 14:15:20|10208.37|10208.37|10211.06|10211.06|10211.95|10211.95|10208.37|10208.37|0
1646835330000|2022-03-09 14:15:30|10211.29|10211.29|10211.73|10211.73|10211.73|10211.73|10211.29|10211.29|0
1646835340000|2022-03-09 14:15:40|10212.44|10212.44|10216.59|10216.59|10216.59|10216.59|10212.44|10212.44|0
1646835350000|2022-03-09 14:15:50|10219.86|10219.86|10219.62|10219.62|10219.86|10219.86|10219.07|10219.07|0
1646835360000|2022-03-09 14:16:00|10219.48|10219.48|10217.2|10217.2|10219.48|10219.48|10217.2|10217.2|0
1646835370000|2022-03-09 14:16:10|10216.76|10216.76|10216.48|10216.48|10216.76|10216.76|10216.48|10216.48|0
1646835380000|2022-03-09 14:16:20|10216.86|10216.86|10218.98|10218.98|10219.42|10219.42|10216.06|10216.06|0
1646835390000|2022-03-09 14:16:30|10218.54|10218.54|10216.17|10216.17|10218.54|10218.54|10216.17|10216.17|0
1646835400000|2022-03-09 14:16:40|10215.48|10215.48|10210.14|10210.14|10215.48|10215.48|10210.14|10210.14|0
1646835410000|2022-03-09 14:16:50|10209.25|10209.25|10209.41|10209.41|10209.41|10209.41|10209.25|10209.25|0
1646835420000|2022-03-09 14:17:00|10210.73|10210.73|10210.96|10210.96|10211.52|10211.52|10210.33|10210.33|0
1646835430000|2022-03-09 14:17:10|10210.52|10210.52|10210.52|10210.52|10210.52|10210.52|10210.52|10210.52|0
1646835440000|2022-03-09 14:17:20|10208.94|10208.94|10210.75|10210.75|10210.75|10210.75|10208.94|10208.94|0
1646835460000|2022-03-09 14:17:40|10210.51|10210.51|10210.51|10210.51|10210.51|10210.51|10210.51|10210.51|0
1646835470000|2022-03-09 14:17:50|10210.07|10210.07|10208.01|10208.01|10210.07|10210.07|10208.01|10208.01|0
1646835480000|2022-03-09 14:18:00|10207.94|10207.94|10205.75|10205.75|10207.94|10207.94|10205.45|10205.45|0
1646835490000|2022-03-09 14:18:10|10207.33|10207.33|10207.42|10207.42|10207.77|10207.77|10207.33|10207.33|0
1646835500000|2022-03-09 14:18:20|10207.27|10207.27|10208.16|10208.16|10208.16|10208.16|10207.27|10207.27|0
1646835510000|2022-03-09 14:18:30|10208.69|10208.69|10206.8|10206.8|10208.69|10208.69|10206.8|10206.8|0
1646835520000|2022-03-09 14:18:40|10206.99|10206.99|10206.81|10206.81|10206.99|10206.99|10206.81|10206.81|0
1646835530000|2022-03-09 14:18:50|10206.28|10206.28|10209.53|10209.53|10209.53|10209.53|10206.28|10206.28|0
1646835540000|2022-03-09 14:19:00|10209.35|10209.35|10209.56|10209.56|10209.56|10209.56|10209.35|10209.35|0
1646835550000|2022-03-09 14:19:10|10207.71|10207.71|10206.92|10206.92|10207.71|10207.71|10206.92|10206.92|0
1646835560000|2022-03-09 14:19:20|10206.03|10206.03|10206.03|10206.03|10206.03|10206.03|10206.03|10206.03|0
1646835580000|2022-03-09 14:19:40|10206.22|10206.22|10205.23|10205.23|10206.22|10206.22|10205.23|10205.23|0
1646835590000|2022-03-09 14:19:50|10205.08|10205.08|10205.08|10205.08|10205.08|10205.08|10205.08|10205.08|0
1646835620000|2022-03-09 14:20:20|10205.58|10205.58|10205.58|10205.58|10205.58|10205.58|10205.58|10205.58|0
1646835630000|2022-03-09 14:20:30|10205.14|10205.14|10204.91|10204.91|10205.14|10205.14|10204.91|10204.91|0
1646835640000|2022-03-09 14:20:40|10205.35|10205.35|10207.29|10207.29|10207.29|10207.29|10205.35|10205.35|0
1646835650000|2022-03-09 14:20:50|10207.51|10207.51|10208.47|10208.47|10208.9|10208.9|10207.51|10207.51|0
1646835660000|2022-03-09 14:21:00|10209.26|10209.26|10209.47|10209.47|10209.47|10209.47|10209.03|10209.03|0
1646835670000|2022-03-09 14:21:10|10209.84|10209.84|10209.84|10209.84|10209.84|10209.84|10209.84|10209.84|0
1646835690000|2022-03-09 14:21:30|10210.09|10210.09|10209.72|10209.72|10210.09|10210.09|10209.72|10209.72|0
1646835700000|2022-03-09 14:21:40|10208.07|10208.07|10207.76|10207.76|10208.07|10208.07|10207.76|10207.76|0
1646835710000|2022-03-09 14:21:50|10208.2|10208.2|10206.87|10206.87|10208.2|10208.2|10206.87|10206.87|0
1646835720000|2022-03-09 14:22:00|10205.11|10205.11|10201.9|10201.9|10205.11|10205.11|10201.9|10201.9|0
1646835730000|2022-03-09 14:22:10|10201.77|10201.77|10201.02|10201.02|10201.77|10201.77|10201.02|10201.02|0
1646835750000|2022-03-09 14:22:30|10201.45|10201.45|10202.15|10202.15|10202.58|10202.58|10201.45|10201.45|0
1646835760000|2022-03-09 14:22:40|10202.85|10202.85|10203.87|10203.87|10205.45|10205.45|10202.85|10202.85|0
1646835770000|2022-03-09 14:22:50|10203.76|10203.76|10203.76|10203.76|10203.76|10203.76|10203.76|10203.76|0
1646835780000|2022-03-09 14:23:00|10204.55|10204.55|10205.17|10205.17|10205.37|10205.37|10204.55|10204.55|0
1646835790000|2022-03-09 14:23:10|10205.32|10205.32|10207.37|10207.37|10207.37|10207.37|10205.32|10205.32|0
1646835800000|2022-03-09 14:23:20|10209.14|10209.14|10211.26|10211.26|10212.87|10212.87|10209.14|10209.14|0
1646835810000|2022-03-09 14:23:30|10210.37|10210.37|10209.78|10209.78|10210.37|10210.37|10209.78|10209.78|0
1646835820000|2022-03-09 14:23:40|10209.58|10209.58|10208.88|10208.88|10209.58|10209.58|10208.88|10208.88|0
1646835830000|2022-03-09 14:23:50|10208.56|10208.56|10208.34|10208.34|10208.56|10208.56|10208.34|10208.34|0
1646835840000|2022-03-09 14:24:00|10208.11|10208.11|10207.86|10207.86|10208.12|10208.12|10207.8|10207.8|0
1646835850000|2022-03-09 14:24:10|10208.65|10208.65|10209.57|10209.57|10209.57|10209.57|10208.65|10208.65|0
1646835860000|2022-03-09 14:24:20|10209.79|10209.79|10209.79|10209.79|10209.79|10209.79|10209.79|10209.79|0
1646835870000|2022-03-09 14:24:30|10210.29|10210.29|10210.29|10210.29|10210.29|10210.29|10210.29|10210.29|0
1646835880000|2022-03-09 14:24:40|10211.61|10211.61|10213.24|10213.24|10213.24|10213.24|10211.61|10211.61|0
1646835890000|2022-03-09 14:24:50|10213.43|10213.43|10215.06|10215.06|10215.06|10215.06|10213.38|10213.38|0
1646835900000|2022-03-09 14:25:00|10215.6|10215.6|10219.69|10219.69|10220.72|10220.72|10215.6|10215.6|0
1646835910000|2022-03-09 14:25:10|10220.49|10220.49|10220.78|10220.78|10220.78|10220.78|10220.28|10220.28|0
1646835920000|2022-03-09 14:25:20|10220.71|10220.71|10218.93|10218.93|10220.75|10220.75|10218.93|10218.93|0
1646835930000|2022-03-09 14:25:30|10218.75|10218.75|10215.6|10215.6|10218.75|10218.75|10215.6|10215.6|0
1646835940000|2022-03-09 14:25:40|10216.06|10216.06|10215.71|10215.71|10216.06|10216.06|10215.71|10215.71|0
1646835950000|2022-03-09 14:25:50|10215.49|10215.49|10215.26|10215.26|10215.49|10215.49|10215.26|10215.26|0
1646835960000|2022-03-09 14:26:00|10215.15|10215.15|10213.59|10213.59|10215.15|10215.15|10213.42|10213.42|0
1646835970000|2022-03-09 14:26:10|10213.9|10213.9|10214.62|10214.62|10214.62|10214.62|10213.9|10213.9|0
1646835990000|2022-03-09 14:26:30|10215.03|10215.03|10215.03|10215.03|10215.03|10215.03|10215.03|10215.03|0
1646836000000|2022-03-09 14:26:40|10214.63|10214.63|10214.88|10214.88|10214.88|10214.88|10214.63|10214.63|0
1646836010000|2022-03-09 14:26:50|10216.2|10216.2|10232.74|10232.74|10232.74|10232.74|10216.2|10216.2|0
1646836020000|2022-03-09 14:27:00|10235.32|10235.32|10234.75|10234.75|10236.43|10236.43|10234.75|10234.75|0
1646836030000|2022-03-09 14:27:10|10234.98|10234.98|10234.84|10234.84|10234.98|10234.98|10234.84|10234.84|0
1646836040000|2022-03-09 14:27:20|10235.05|10235.05|10235.05|10235.05|10235.05|10235.05|10235.05|10235.05|0
1646836060000|2022-03-09 14:27:40|10235.16|10235.16|10235.16|10235.16|10235.16|10235.16|10235.16|10235.16|0
1646836070000|2022-03-09 14:27:50|10234.96|10234.96|10232.99|10232.99|10234.96|10234.96|10232.99|10232.99|0
1646836080000|2022-03-09 14:28:00|10232.54|10232.54|10232.54|10232.54|10232.54|10232.54|10232.54|10232.54|0
1646836090000|2022-03-09 14:28:10|10232.34|10232.34|10226.6|10226.6|10232.55|10232.55|10226.6|10226.6|0
1646836100000|2022-03-09 14:28:20|10226.75|10226.75|10227.72|10227.72|10227.72|10227.72|10226.75|10226.75|0
1646836110000|2022-03-09 14:28:30|10228.87|10228.87|10229.08|10229.08|10229.3|10229.3|10228.29|10228.29|0
1646836120000|2022-03-09 14:28:40|10229.49|10229.49|10229.49|10229.49|10229.49|10229.49|10229.49|10229.49|0
1646836130000|2022-03-09 14:28:50|10229.76|10229.76|10229.59|10229.59|10229.9|10229.9|10229.59|10229.59|0
1646836140000|2022-03-09 14:29:00|10230.48|10230.48|10230.48|10230.48|10230.69|10230.69|10230.48|10230.48|0
1646836150000|2022-03-09 14:29:10|10230.38|10230.38|10230.38|10230.38|10230.38|10230.38|10230.38|10230.38|0
1646836160000|2022-03-09 14:29:20|10230.52|10230.52|10230.67|10230.67|10231.34|10231.34|10230.5|10230.5|0
1646836170000|2022-03-09 14:29:30|10230.54|10230.54|10230.54|10230.54|10230.54|10230.54|10230.54|10230.54|0
1646836180000|2022-03-09 14:29:40|10230.18|10230.18|10229.74|10229.74|10230.18|10230.18|10229.74|10229.74|0
1646836190000|2022-03-09 14:29:50|10229.81|10229.81|10229.58|10229.58|10229.81|10229.81|10229.58|10229.58|0
1646836200000|2022-03-09 14:30:00|10230.37|10230.37|10228.9|10228.9|10230.54|10230.54|10228.9|10228.9|0
1646836210000|2022-03-09 14:30:10|10228.44|10228.44|10227.9|10227.9|10228.44|10228.44|10227.65|10227.65|0
1646836220000|2022-03-09 14:30:20|10228.61|10228.61|10230.27|10230.27|10230.27|10230.27|10228.61|10228.61|0
1646836230000|2022-03-09 14:30:30|10230.37|10230.37|10232.9|10232.9|10233.69|10233.69|10230.37|10230.37|0
1646836240000|2022-03-09 14:30:40|10232.77|10232.77|10228.36|10228.36|10233.46|10233.46|10228.36|10228.36|0
1646836250000|2022-03-09 14:30:50|10229.54|10229.54|10225.95|10225.95|10231.21|10231.21|10225.65|10225.65|0
1646836260000|2022-03-09 14:31:00|10226.14|10226.14|10225.07|10225.07|10226.32|10226.32|10225.05|10225.05|0
1646836270000|2022-03-09 14:31:10|10224.77|10224.77|10223.07|10223.07|10224.77|10224.77|10221.73|10221.73|0
1646836280000|2022-03-09 14:31:20|10223.2|10223.2|10226.8|10226.8|10226.8|10226.8|10223.07|10223.07|0
1646836290000|2022-03-09 14:31:30|10227.68|10227.68|10229.58|10229.58|10229.75|10229.75|10227.68|10227.68|0
1646836300000|2022-03-09 14:31:40|10230.12|10230.12|10230.45|10230.45|10230.45|10230.45|10230.04|10230.04|0
1646836310000|2022-03-09 14:31:50|10230.63|10230.63|10230.63|10230.63|10230.63|10230.63|10230.63|10230.63|0
1646836320000|2022-03-09 14:32:00|10231.51|10231.51|10236.24|10236.24|10236.24|10236.24|10231.51|10231.51|0
1646836330000|2022-03-09 14:32:10|10237.1|10237.1|10238.55|10238.55|10238.55|10238.55|10236.71|10236.71|0
1646836340000|2022-03-09 14:32:20|10239.7|10239.7|10241.08|10241.08|10242.73|10242.73|10239.7|10239.7|0
1646836350000|2022-03-09 14:32:30|10241.22|10241.22|10241.49|10241.49|10241.49|10241.49|10240.92|10240.92|0
1646836360000|2022-03-09 14:32:40|10240.54|10240.54|10238.18|10238.18|10240.54|10240.54|10238.18|10238.18|0
1646836370000|2022-03-09 14:32:50|10239.5|10239.5|10235.95|10235.95|10239.5|10239.5|10235.95|10235.95|0
1646836380000|2022-03-09 14:33:00|10235.65|10235.65|10235.3|10235.3|10235.84|10235.84|10235.3|10235.3|0
1646836390000|2022-03-09 14:33:10|10235.55|10235.55|10235.1|10235.1|10235.55|10235.55|10234.91|10234.91|0
1646836400000|2022-03-09 14:33:20|10234.66|10234.66|10235.03|10235.03|10235.03|10235.03|10234.49|10234.49|0
1646836410000|2022-03-09 14:33:30|10234.88|10234.88|10235.59|10235.59|10235.59|10235.59|10234.88|10234.88|0
1646836420000|2022-03-09 14:33:40|10235.77|10235.77|10228.36|10228.36|10235.77|10235.77|10228.36|10228.36|0
1646836430000|2022-03-09 14:33:50|10228.8|10228.8|10226.61|10226.61|10228.8|10228.8|10226.61|10226.61|0
1646836440000|2022-03-09 14:34:00|10226.94|10226.94|10227.41|10227.41|10228.2|10228.2|10226.94|10226.94|0
1646836450000|2022-03-09 14:34:10|10227.15|10227.15|10226.88|10226.88|10227.59|10227.59|10226.88|10226.88|0
1646836460000|2022-03-09 14:34:20|10227.67|10227.67|10228.07|10228.07|10228.52|10228.52|10227.67|10227.67|0
1646836470000|2022-03-09 14:34:30|10227.21|10227.21|10218.27|10218.27|10227.21|10227.21|10218.27|10218.27|0
1646836480000|2022-03-09 14:34:40|10218.03|10218.03|10218.44|10218.44|10218.44|10218.44|10217.8|10217.8|0
1646836490000|2022-03-09 14:34:50|10218.88|10218.88|10218.71|10218.71|10221.57|10221.57|10218.71|10218.71|0
1646836500000|2022-03-09 14:35:00|10218.42|10218.42|10217.99|10217.99|10218.42|10218.42|10217.99|10217.99|0
1646836510000|2022-03-09 14:35:10|10217.63|10217.63|10218|10218|10218|10218|10217.5|10217.5|0
1646836520000|2022-03-09 14:35:20|10218.7|10218.7|10218.7|10218.7|10218.7|10218.7|10218.7|10218.7|0
1646836530000|2022-03-09 14:35:30|10218.95|10218.95|10217.75|10217.75|10218.95|10218.95|10217.64|10217.64|0
1646836540000|2022-03-09 14:35:40|10218.18|10218.18|10219.76|10219.76|10219.76|10219.76|10218.18|10218.18|0
1646836550000|2022-03-09 14:35:50|10219.99|10219.99|10218.5|10218.5|10220.92|10220.92|10218.5|10218.5|0
1646836560000|2022-03-09 14:36:00|10218.61|10218.61|10217.86|10217.86|10219.16|10219.16|10217.86|10217.86|0
1646836570000|2022-03-09 14:36:10|10217.66|10217.66|10219.72|10219.72|10219.72|10219.72|10217.66|10217.66|0
1646836580000|2022-03-09 14:36:20|10220.17|10220.17|10222.12|10222.12|10222.53|10222.53|10220.17|10220.17|0
1646836590000|2022-03-09 14:36:30|10223.7|10223.7|10222.3|10222.3|10223.7|10223.7|10221.84|10221.84|0
1646836600000|2022-03-09 14:36:40|10222.37|10222.37|10222.37|10222.37|10222.37|10222.37|10222.37|10222.37|0
1646836610000|2022-03-09 14:36:50|10222.26|10222.26|10222.66|10222.66|10222.66|10222.66|10221.87|10221.87|0
1646836620000|2022-03-09 14:37:00|10221.8|10221.8|10216.01|10216.01|10221.8|10221.8|10215.9|10215.9|0
1646836630000|2022-03-09 14:37:10|10216.24|10216.24|10216.24|10216.24|10216.24|10216.24|10216.24|10216.24|0
1646836640000|2022-03-09 14:37:20|10215.54|10215.54|10215.44|10215.44|10215.65|10215.65|10215.43|10215.43|0
1646836650000|2022-03-09 14:37:30|10215.3|10215.3|10213.29|10213.29|10216.1|10216.1|10213.19|10213.19|0
1646836660000|2022-03-09 14:37:40|10213.49|10213.49|10213.44|10213.44|10213.6|10213.6|10213|10213|0
1646836670000|2022-03-09 14:37:50|10213.88|10213.88|10214.09|10214.09|10214.91|10214.91|10213.88|10213.88|0
1646836680000|2022-03-09 14:38:00|10214.34|10214.34|10217.08|10217.08|10217.08|10217.08|10214.34|10214.34|0
1646836690000|2022-03-09 14:38:10|10217.89|10217.89|10217.89|10217.89|10217.89|10217.89|10217.89|10217.89|0
1646836700000|2022-03-09 14:38:20|10218.09|10218.09|10220.92|10220.92|10221.99|10221.99|10218.09|10218.09|0
1646836710000|2022-03-09 14:38:30|10221.36|10221.36|10220.79|10220.79|10221.9|10221.9|10220.58|10220.58|0
1646836720000|2022-03-09 14:38:40|10221.58|10221.58|10223.16|10223.16|10223.59|10223.59|10221.58|10221.58|0
1646836730000|2022-03-09 14:38:50|10223.62|10223.62|10224.39|10224.39|10224.69|10224.69|10223.62|10223.62|0
1646836740000|2022-03-09 14:39:00|10225.18|10225.18|10225.01|10225.01|10226.12|10226.12|10225.01|10225.01|0
1646836750000|2022-03-09 14:39:10|10225.8|10225.8|10226.45|10226.45|10226.45|10226.45|10225.8|10225.8|0
1646836760000|2022-03-09 14:39:20|10226.7|10226.7|10227.77|10227.77|10227.77|10227.77|10226.7|10226.7|0
1646836770000|2022-03-09 14:39:30|10228.09|10228.09|10230.74|10230.74|10230.74|10230.74|10228.09|10228.09|0
1646836780000|2022-03-09 14:39:40|10231.26|10231.26|10232.41|10232.41|10232.61|10232.61|10231.26|10231.26|0
1646836790000|2022-03-09 14:39:50|10232.72|10232.72|10232.72|10232.72|10232.72|10232.72|10232.72|10232.72|0
1646836800000|2022-03-09 14:40:00|10233.58|10233.58|10235.92|10235.92|10236.92|10236.92|10233.58|10233.58|0
1646836810000|2022-03-09 14:40:10|10236.15|10236.15|10236.51|10236.51|10236.51|10236.51|10236.15|10236.15|0
1646836820000|2022-03-09 14:40:20|10238.09|10238.09|10236.72|10236.72|10239.09|10239.09|10236.72|10236.72|0
1646836830000|2022-03-09 14:40:30|10235.93|10235.93|10235.93|10235.93|10235.93|10235.93|10235.93|10235.93|0
1646836850000|2022-03-09 14:40:50|10236.25|10236.25|10237.6|10237.6|10238.68|10238.68|10236.25|10236.25|0
1646836860000|2022-03-09 14:41:00|10237.71|10237.71|10237.31|10237.31|10237.71|10237.71|10237.16|10237.16|0
1646836870000|2022-03-09 14:41:10|10236.76|10236.76|10234.02|10234.02|10236.76|10236.76|10234.02|10234.02|0
1646836880000|2022-03-09 14:41:20|10234.13|10234.13|10234.02|10234.02|10234.13|10234.13|10234.02|10234.02|0
1646836890000|2022-03-09 14:41:30|10234.81|10234.81|10235.38|10235.38|10235.38|10235.38|10234.81|10234.81|0
1646836900000|2022-03-09 14:41:40|10235.88|10235.88|10238.62|10238.62|10238.62|10238.62|10235|10235|0
1646836910000|2022-03-09 14:41:50|10238.16|10238.16|10237.56|10237.56|10239.14|10239.14|10237.56|10237.56|0
1646836920000|2022-03-09 14:42:00|10238.19|10238.19|10237.29|10237.29|10238.19|10238.19|10237.29|10237.29|0
1646836930000|2022-03-09 14:42:10|10236.43|10236.43|10231.21|10231.21|10236.43|10236.43|10230.04|10230.04|0
1646836940000|2022-03-09 14:42:20|10231.62|10231.62|10236.94|10236.94|10236.94|10236.94|10231.19|10231.19|0
1646836950000|2022-03-09 14:42:30|10238.09|10238.09|10246.16|10246.16|10246.16|10246.16|10238.09|10238.09|0
1646836960000|2022-03-09 14:42:40|10246.27|10246.27|10247.43|10247.43|10247.43|10247.43|10246.27|10246.27|0
1646836970000|2022-03-09 14:42:50|10247.73|10247.73|10249.49|10249.49|10249.93|10249.93|10247.73|10247.73|0
1646836980000|2022-03-09 14:43:00|10249.64|10249.64|10250.7|10250.7|10250.81|10250.81|10249.64|10249.64|0
1646836990000|2022-03-09 14:43:10|10250.84|10250.84|10250.89|10250.89|10250.89|10250.89|10250.23|10250.23|0
1646837000000|2022-03-09 14:43:20|10250.78|10250.78|10251.93|10251.93|10251.93|10251.93|10250.59|10250.59|0
1646837010000|2022-03-09 14:43:30|10252.22|10252.22|10252.6|10252.6|10252.95|10252.95|10252.22|10252.22|0
1646837020000|2022-03-09 14:43:40|10252.71|10252.71|10251.07|10251.07|10252.71|10252.71|10251.07|10251.07|0
1646837030000|2022-03-09 14:43:50|10250.44|10250.44|10240.83|10240.83|10250.44|10250.44|10240.83|10240.83|0
1646837040000|2022-03-09 14:44:00|10239.59|10239.59|10235.17|10235.17|10239.59|10239.59|10235.17|10235.17|0
1646837050000|2022-03-09 14:44:10|10234.94|10234.94|10236.02|10236.02|10236.21|10236.21|10234.71|10234.71|0
1646837060000|2022-03-09 14:44:20|10236.09|10236.09|10235.44|10235.44|10236.09|10236.09|10235.44|10235.44|0
1646837070000|2022-03-09 14:44:30|10235.88|10235.88|10235.88|10235.88|10235.99|10235.99|10235.88|10235.88|0
1646837080000|2022-03-09 14:44:40|10235.09|10235.09|10230.11|10230.11|10235.09|10235.09|10230.11|10230.11|0
1646837090000|2022-03-09 14:44:50|10230.48|10230.48|10229.5|10229.5|10230.92|10230.92|10229.5|10229.5|0
1646837100000|2022-03-09 14:45:00|10228.64|10228.64|10228.64|10228.64|10228.64|10228.64|10228.64|10228.64|0
1646837110000|2022-03-09 14:45:10|10228.57|10228.57|10232.18|10232.18|10232.32|10232.32|10228.36|10228.36|0
1646837120000|2022-03-09 14:45:20|10232.61|10232.61|10236.95|10236.95|10236.95|10236.95|10232.61|10232.61|0
1646837130000|2022-03-09 14:45:30|10237.51|10237.51|10238.52|10238.52|10239.51|10239.51|10237.51|10237.51|0
1646837140000|2022-03-09 14:45:40|10238.41|10238.41|10238.07|10238.07|10238.41|10238.41|10238.07|10238.07|0
1646837150000|2022-03-09 14:45:50|10238.51|10238.51|10237.89|10237.89|10238.51|10238.51|10237.46|10237.46|0
1646837160000|2022-03-09 14:46:00|10238.19|10238.19|10238.08|10238.08|10238.19|10238.19|10238.08|10238.08|0
1646837170000|2022-03-09 14:46:10|10238.39|10238.39|10238.39|10238.39|10238.39|10238.39|10238.39|10238.39|0
1646837180000|2022-03-09 14:46:20|10237.25|10237.25|10235.5|10235.5|10237.25|10237.25|10235.01|10235.01|0
1646837190000|2022-03-09 14:46:30|10235.93|10235.93|10237.48|10237.48|10237.48|10237.48|10235.43|10235.43|0
1646837200000|2022-03-09 14:46:40|10237.92|10237.92|10237.78|10237.78|10237.92|10237.92|10237.78|10237.78|0
1646837210000|2022-03-09 14:46:50|10237.47|10237.47|10239.75|10239.75|10239.75|10239.75|10237.47|10237.47|0
1646837220000|2022-03-09 14:47:00|10239.91|10239.91|10240.1|10240.1|10240.21|10240.21|10239.8|10239.8|0
1646837230000|2022-03-09 14:47:10|10240.21|10240.21|10240.06|10240.06|10240.21|10240.21|10240.06|10240.06|0
1646837240000|2022-03-09 14:47:20|10241.31|10241.31|10241.61|10241.61|10242.15|10242.15|10241.31|10241.31|0
1646837250000|2022-03-09 14:47:30|10241.91|10241.91|10245.27|10245.27|10245.27|10245.27|10241.91|10241.91|0
1646837260000|2022-03-09 14:47:40|10245.14|10245.14|10245.44|10245.44|10245.58|10245.58|10245.14|10245.14|0
1646837270000|2022-03-09 14:47:50|10245.97|10245.97|10247.03|10247.03|10247.03|10247.03|10245.97|10245.97|0
1646837280000|2022-03-09 14:48:00|10247.22|10247.22|10250.26|10250.26|10251.14|10251.14|10247.22|10247.22|0
1646837290000|2022-03-09 14:48:10|10249.72|10249.72|10249.39|10249.39|10249.8|10249.8|10249.22|10249.22|0
1646837300000|2022-03-09 14:48:20|10248.79|10248.79|10242.66|10242.66|10248.79|10248.79|10242.66|10242.66|0
1646837310000|2022-03-09 14:48:30|10242.89|10242.89|10241.45|10241.45|10242.89|10242.89|10241.45|10241.45|0
1646837330000|2022-03-09 14:48:50|10240.56|10240.56|10232.42|10232.42|10240.56|10240.56|10232.42|10232.42|0
1646837340000|2022-03-09 14:49:00|10232.72|10232.72|10233.41|10233.41|10233.41|10233.41|10232.72|10232.72|0
1646837350000|2022-03-09 14:49:10|10232.32|10232.32|10233.44|10233.44|10233.81|10233.81|10232.32|10232.32|0
1646837360000|2022-03-09 14:49:20|10235.02|10235.02|10240.67|10240.67|10240.67|10240.67|10235.02|10235.02|0
1646837370000|2022-03-09 14:49:30|10240.12|10240.12|10241.36|10241.36|10241.36|10241.36|10240.12|10240.12|0
1646837380000|2022-03-09 14:49:40|10241.76|10241.76|10240.44|10240.44|10241.76|10241.76|10239.43|10239.43|0
1646837390000|2022-03-09 14:49:50|10240.59|10240.59|10240.88|10240.88|10241.06|10241.06|10240.59|10240.59|0
1646837400000|2022-03-09 14:50:00|10241.02|10241.02|10237.62|10237.62|10241.02|10241.02|10237.62|10237.62|0
1646837420000|2022-03-09 14:50:20|10238.05|10238.05|10240.96|10240.96|10240.96|10240.96|10238.05|10238.05|0
1646837430000|2022-03-09 14:50:30|10243.34|10243.34|10243.35|10243.35|10243.68|10243.68|10243.23|10243.23|0
1646837440000|2022-03-09 14:50:40|10243.26|10243.26|10241.48|10241.48|10243.26|10243.26|10241.48|10241.48|0
1646837450000|2022-03-09 14:50:50|10241.41|10241.41|10239.29|10239.29|10241.41|10241.41|10239.29|10239.29|0
1646837460000|2022-03-09 14:51:00|10239.03|10239.03|10236.02|10236.02|10239.03|10239.03|10236.02|10236.02|0
1646837470000|2022-03-09 14:51:10|10235.23|10235.23|10232.62|10232.62|10235.23|10235.23|10232.62|10232.62|0
1646837480000|2022-03-09 14:51:20|10231.3|10231.3|10228.05|10228.05|10231.3|10231.3|10228.05|10228.05|0
1646837490000|2022-03-09 14:51:30|10226.03|10226.03|10224.95|10224.95|10226.03|10226.03|10224.95|10224.95|0
1646837500000|2022-03-09 14:51:40|10224.43|10224.43|10221.89|10221.89|10224.43|10224.43|10221.89|10221.89|0
1646837510000|2022-03-09 14:51:50|10220.41|10220.41|10213.71|10213.71|10220.41|10220.41|10213.67|10213.67|0
1646837520000|2022-03-09 14:52:00|10212.92|10212.92|10208.32|10208.32|10212.92|10212.92|10208.32|10208.32|0
1646837530000|2022-03-09 14:52:10|10208|10208|10205.37|10205.37|10208|10208|10205.37|10205.37|0
1646837540000|2022-03-09 14:52:20|10204.91|10204.91|10203.12|10203.12|10204.91|10204.91|10202.9|10202.9|0
1646837550000|2022-03-09 14:52:30|10202.24|10202.24|10201.97|10201.97|10202.24|10202.24|10201.97|10201.97|0
1646837560000|2022-03-09 14:52:40|10203.55|10203.55|10203.71|10203.71|10203.71|10203.71|10202.54|10202.54|0
1646837570000|2022-03-09 14:52:50|10203.54|10203.54|10203.54|10203.54|10203.54|10203.54|10203.54|10203.54|0
1646837580000|2022-03-09 14:53:00|10203.29|10203.29|10201.61|10201.61|10203.29|10203.29|10201.61|10201.61|0
1646837590000|2022-03-09 14:53:10|10201.01|10201.01|10201.01|10201.01|10201.01|10201.01|10201.01|10201.01|0
1646837600000|2022-03-09 14:53:20|10201.8|10201.8|10201.53|10201.53|10201.8|10201.8|10201.31|10201.31|0
1646837610000|2022-03-09 14:53:30|10201.3|10201.3|10199.77|10199.77|10201.97|10201.97|10199.77|10199.77|0
1646837620000|2022-03-09 14:53:40|10200.2|10200.2|10200.02|10200.02|10200.65|10200.65|10200.02|10200.02|0
1646837630000|2022-03-09 14:53:50|10200.45|10200.45|10203.2|10203.2|10204.13|10204.13|10200.45|10200.45|0
1646837640000|2022-03-09 14:54:00|10204.78|10204.78|10204.48|10204.48|10204.78|10204.78|10204.48|10204.48|0
1646837650000|2022-03-09 14:54:10|10204.79|10204.79|10205.05|10205.05|10205.05|10205.05|10204.79|10204.79|0
1646837660000|2022-03-09 14:54:20|10204.66|10204.66|10204.79|10204.79|10204.79|10204.79|10204.66|10204.66|0
1646837670000|2022-03-09 14:54:30|10204.47|10204.47|10206.37|10206.37|10206.41|10206.41|10204.47|10204.47|0
1646837680000|2022-03-09 14:54:40|10206.45|10206.45|10214.81|10214.81|10214.81|10214.81|10206.45|10206.45|0
1646837690000|2022-03-09 14:54:50|10215.06|10215.06|10217.34|10217.34|10217.34|10217.34|10215.06|10215.06|0
1646837700000|2022-03-09 14:55:00|10216.9|10216.9|10212.77|10212.77|10216.9|10216.9|10212.77|10212.77|0
1646837710000|2022-03-09 14:55:10|10212.32|10212.32|10212.24|10212.24|10212.43|10212.43|10211.41|10211.41|0
1646837720000|2022-03-09 14:55:20|10211.48|10211.48|10211.09|10211.09|10211.61|10211.61|10210.9|10210.9|0
1646837730000|2022-03-09 14:55:30|10210.9|10210.9|10210.1|10210.1|10210.9|10210.9|10210.1|10210.1|0
1646837740000|2022-03-09 14:55:40|10209.31|10209.31|10210.35|10210.35|10210.35|10210.35|10209.16|10209.16|0
1646837750000|2022-03-09 14:55:50|10210.11|10210.11|10209.33|10209.33|10210.11|10210.11|10209.33|10209.33|0
1646837760000|2022-03-09 14:56:00|10210.91|10210.91|10209.66|10209.66|10210.91|10210.91|10209.66|10209.66|0
1646837770000|2022-03-09 14:56:10|10210|10210|10212.4|10212.4|10212.4|10212.4|10209.66|10209.66|0
1646837780000|2022-03-09 14:56:20|10212.69|10212.69|10212.24|10212.24|10212.69|10212.69|10212.24|10212.24|0
1646837790000|2022-03-09 14:56:30|10211.8|10211.8|10212.69|10212.69|10212.69|10212.69|10211.62|10211.62|0
1646837800000|2022-03-09 14:56:40|10214.27|10214.27|10214.69|10214.69|10214.69|10214.69|10213.48|10213.48|0
1646837810000|2022-03-09 14:56:50|10215.12|10215.12|10215.12|10215.12|10215.12|10215.12|10215.12|10215.12|0
1646837820000|2022-03-09 14:57:00|10215.27|10215.27|10215.54|10215.54|10215.54|10215.54|10215.04|10215.04|0
1646837830000|2022-03-09 14:57:10|10216.08|10216.08|10225.15|10225.15|10225.46|10225.46|10216.08|10216.08|0
1646837840000|2022-03-09 14:57:20|10225.46|10225.46|10225.57|10225.57|10225.96|10225.96|10225.46|10225.46|0
1646837850000|2022-03-09 14:57:30|10225.77|10225.77|10228.2|10228.2|10228.2|10228.2|10225.77|10225.77|0
1646837860000|2022-03-09 14:57:40|10228.4|10228.4|10228.48|10228.48|10228.48|10228.48|10226.12|10226.12|0
1646837870000|2022-03-09 14:57:50|10230.06|10230.06|10225.05|10225.05|10230.06|10230.06|10225.05|10225.05|0
1646837880000|2022-03-09 14:58:00|10225.06|10225.06|10224.21|10224.21|10225.06|10225.06|10222.98|10222.98|0
1646837890000|2022-03-09 14:58:10|10223.96|10223.96|10226.89|10226.89|10227.45|10227.45|10223.96|10223.96|0
1646837910000|2022-03-09 14:58:30|10226.58|10226.58|10226.81|10226.81|10227.29|10227.29|10226.25|10226.25|0
1646837920000|2022-03-09 14:58:40|10226.97|10226.97|10228.54|10228.54|10228.54|10228.54|10226.7|10226.7|0
1646837930000|2022-03-09 14:58:50|10230.91|10230.91|10231.1|10231.1|10231.1|10231.1|10230.91|10230.91|0
1646837940000|2022-03-09 14:59:00|10231.54|10231.54|10231.74|10231.74|10231.74|10231.74|10231.54|10231.54|0
1646837950000|2022-03-09 14:59:10|10233|10233|10232.81|10232.81|10233|10233|10232.81|10232.81|0
1646837960000|2022-03-09 14:59:20|10232.97|10232.97|10232.97|10232.97|10232.97|10232.97|10232.97|10232.97|0
1646837970000|2022-03-09 14:59:30|10233.08|10233.08|10236.56|10236.56|10236.56|10236.56|10233.08|10233.08|0
1646837980000|2022-03-09 14:59:40|10236.82|10236.82|10239.83|10239.83|10240.23|10240.23|10236.82|10236.82|0
1646837990000|2022-03-09 14:59:50|10239.61|10239.61|10239.42|10239.42|10239.69|10239.69|10239.42|10239.42|0
1646838000000|2022-03-09 15:00:00|10240.48|10240.48|10247.67|10247.67|10247.67|10247.67|10240.48|10240.48|0
1646838010000|2022-03-09 15:00:10|10247.85|10247.85|10248.76|10248.76|10248.76|10248.76|10247.85|10247.85|0
1646838020000|2022-03-09 15:00:20|10249.55|10249.55|10248.2|10248.2|10249.55|10249.55|10247.97|10247.97|0
1646838030000|2022-03-09 15:00:30|10248.45|10248.45|10247.68|10247.68|10248.45|10248.45|10247.43|10247.43|0
1646838040000|2022-03-09 15:00:40|10247.97|10247.97|10249.67|10249.67|10249.67|10249.67|10247.97|10247.97|0
1646838050000|2022-03-09 15:00:50|10252.04|10252.04|10256.46|10256.46|10256.46|10256.46|10252.04|10252.04|0
1646838060000|2022-03-09 15:01:00|10256.35|10256.35|10256.85|10256.85|10257.19|10257.19|10256.35|10256.35|0
1646838070000|2022-03-09 15:01:10|10256.62|10256.62|10257.8|10257.8|10257.8|10257.8|10256.51|10256.51|0
1646838080000|2022-03-09 15:01:20|10258.12|10258.12|10258.88|10258.88|10258.88|10258.88|10258.02|10258.02|0
1646838090000|2022-03-09 15:01:30|10259.33|10259.33|10259.33|10259.33|10259.33|10259.33|10259.33|10259.33|0
1646838100000|2022-03-09 15:01:40|10259.43|10259.43|10254.31|10254.31|10259.43|10259.43|10254.31|10254.31|0
1646838110000|2022-03-09 15:01:50|10254.61|10254.61|10256.36|10256.36|10257.33|10257.33|10254.61|10254.61|0
1646838120000|2022-03-09 15:02:00|10256.62|10256.62|10257.11|10257.11|10257.11|10257.11|10256.62|10256.62|0
1646838130000|2022-03-09 15:02:10|10256.9|10256.9|10257.11|10257.11|10257.11|10257.11|10256.9|10256.9|0
1646838140000|2022-03-09 15:02:20|10256.57|10256.57|10256.57|10256.57|10256.57|10256.57|10256.57|10256.57|0
1646838150000|2022-03-09 15:02:30|10256.98|10256.98|10260.56|10260.56|10260.56|10260.56|10256.98|10256.98|0
1646838160000|2022-03-09 15:02:40|10259.77|10259.77|10263.27|10263.27|10263.27|10263.27|10259.77|10259.77|0
1646838170000|2022-03-09 15:02:50|10263.57|10263.57|10267.62|10267.62|10267.62|10267.62|10263.57|10263.57|0
1646838180000|2022-03-09 15:03:00|10267.88|10267.88|10268.29|10268.29|10268.29|10268.29|10267.88|10267.88|0
1646838190000|2022-03-09 15:03:10|10268.4|10268.4|10269.48|10269.48|10269.48|10269.48|10268.4|10268.4|0
1646838200000|2022-03-09 15:03:20|10269.17|10269.17|10269.23|10269.23|10269.57|10269.57|10269.17|10269.17|0
1646838210000|2022-03-09 15:03:30|10268.79|10268.79|10267.39|10267.39|10268.79|10268.79|10267.39|10267.39|0
1646838220000|2022-03-09 15:03:40|10267.93|10267.93|10266.34|10266.34|10267.93|10267.93|10266.34|10266.34|0
1646838230000|2022-03-09 15:03:50|10266.16|10266.16|10264.98|10264.98|10266.16|10266.16|10264.98|10264.98|0
1646838240000|2022-03-09 15:04:00|10264.8|10264.8|10264.48|10264.48|10264.9|10264.9|10264.48|10264.48|0
1646838250000|2022-03-09 15:04:10|10262.54|10262.54|10256.52|10256.52|10262.98|10262.98|10256.44|10256.44|0
1646838260000|2022-03-09 15:04:20|10256.33|10256.33|10255.39|10255.39|10256.33|10256.33|10255.21|10255.21|0
1646838270000|2022-03-09 15:04:30|10256.27|10256.27|10258.51|10258.51|10258.51|10258.51|10256.27|10256.27|0
1646838280000|2022-03-09 15:04:40|10258.29|10258.29|10258.11|10258.11|10258.29|10258.29|10258.11|10258.11|0
1646838290000|2022-03-09 15:04:50|10257.93|10257.93|10258.95|10258.95|10258.95|10258.95|10257.93|10257.93|0
1646838300000|2022-03-09 15:05:00|10259.39|10259.39|10258.6|10258.6|10260.1|10260.1|10258.6|10258.6|0
1646838310000|2022-03-09 15:05:10|10259.39|10259.39|10258.6|10258.6|10259.39|10259.39|10258.6|10258.6|0
1646838320000|2022-03-09 15:05:20|10258.36|10258.36|10257.36|10257.36|10258.36|10258.36|10257.36|10257.36|0
1646838330000|2022-03-09 15:05:30|10256.57|10256.57|10256.78|10256.78|10256.78|10256.78|10256.57|10256.57|0
1646838340000|2022-03-09 15:05:40|10256.34|10256.34|10255.36|10255.36|10256.34|10256.34|10255.36|10255.36|0
1646838350000|2022-03-09 15:05:50|10254.57|10254.57|10251.9|10251.9|10254.57|10254.57|10251.9|10251.9|0
1646838360000|2022-03-09 15:06:00|10251.4|10251.4|10252.08|10252.08|10252.19|10252.19|10251.4|10251.4|0
1646838380000|2022-03-09 15:06:20|10251.74|10251.74|10251.89|10251.89|10251.89|10251.89|10251.74|10251.74|0
1646838390000|2022-03-09 15:06:30|10251.97|10251.97|10251.97|10251.97|10251.97|10251.97|10251.97|10251.97|0
1646838400000|2022-03-09 15:06:40|10253.55|10253.55|10253.55|10253.55|10253.55|10253.55|10253.55|10253.55|0
1646838410000|2022-03-09 15:06:50|10253.23|10253.23|10253.49|10253.49|10253.49|10253.49|10253.23|10253.23|0
1646838420000|2022-03-09 15:07:00|10253.67|10253.67|10253.84|10253.84|10254.29|10254.29|10253.61|10253.61|0
1646838430000|2022-03-09 15:07:10|10254.11|10254.11|10255.44|10255.44|10255.44|10255.44|10254.11|10254.11|0
1646838440000|2022-03-09 15:07:20|10256.76|10256.76|10257.49|10257.49|10257.49|10257.49|10256.76|10256.76|0
1646838450000|2022-03-09 15:07:30|10257.56|10257.56|10258.84|10258.84|10258.84|10258.84|10257.56|10257.56|0
1646838460000|2022-03-09 15:07:40|10259.64|10259.64|10261.37|10261.37|10261.37|10261.37|10259.64|10259.64|0
1646838470000|2022-03-09 15:07:50|10262.44|10262.44|10262.44|10262.44|10262.44|10262.44|10262.44|10262.44|0
1646838480000|2022-03-09 15:08:00|10261.91|10261.91|10254.96|10254.96|10261.91|10261.91|10254.96|10254.96|0
1646838490000|2022-03-09 15:08:10|10254.75|10254.75|10254.2|10254.2|10254.75|10254.75|10253.76|10253.76|0
1646838510000|2022-03-09 15:08:30|10254.34|10254.34|10254.01|10254.01|10254.34|10254.34|10253.62|10253.62|0
1646838520000|2022-03-09 15:08:40|10253.65|10253.65|10253.65|10253.65|10253.65|10253.65|10253.65|10253.65|0
1646838530000|2022-03-09 15:08:50|10255.23|10255.23|10256.88|10256.88|10256.88|10256.88|10255.23|10255.23|0
1646838540000|2022-03-09 15:09:00|10256.77|10256.77|10256.86|10256.86|10256.98|10256.98|10256.77|10256.77|0
1646838550000|2022-03-09 15:09:10|10256.64|10256.64|10256.95|10256.95|10257.29|10257.29|10256.5|10256.5|0
1646838560000|2022-03-09 15:09:20|10256.52|10256.52|10256.52|10256.52|10256.52|10256.52|10256.52|10256.52|0
1646838570000|2022-03-09 15:09:30|10256.83|10256.83|10257.59|10257.59|10257.59|10257.59|10256.02|10256.02|0
1646838580000|2022-03-09 15:09:40|10258.14|10258.14|10258.14|10258.14|10258.14|10258.14|10258.14|10258.14|0
1646838590000|2022-03-09 15:09:50|10259.21|10259.21|10258.06|10258.06|10259.21|10259.21|10258.06|10258.06|0
1646838600000|2022-03-09 15:10:00|10258.29|10258.29|10258.57|10258.57|10258.7|10258.7|10258.29|10258.29|0
1646838610000|2022-03-09 15:10:10|10258.42|10258.42|10257.47|10257.47|10258.69|10258.69|10257.47|10257.47|0
1646838630000|2022-03-09 15:10:30|10257.33|10257.33|10258.71|10258.71|10258.71|10258.71|10257.33|10257.33|0
1646838640000|2022-03-09 15:10:40|10258.85|10258.85|10259.31|10259.31|10259.31|10259.31|10258.85|10258.85|0
1646838650000|2022-03-09 15:10:50|10259.41|10259.41|10257.84|10257.84|10259.41|10259.41|10257.84|10257.84|0
1646838660000|2022-03-09 15:11:00|10256.54|10256.54|10255.68|10255.68|10256.54|10256.54|10255.68|10255.68|0
1646838670000|2022-03-09 15:11:10|10254.82|10254.82|10254.68|10254.68|10254.82|10254.82|10254.68|10254.68|0
1646838680000|2022-03-09 15:11:20|10254.47|10254.47|10254.33|10254.33|10254.47|10254.47|10253.98|10253.98|0
1646838690000|2022-03-09 15:11:30|10254.51|10254.51|10254.1|10254.1|10254.51|10254.51|10254.1|10254.1|0
1646838700000|2022-03-09 15:11:40|10254.69|10254.69|10254.58|10254.58|10254.69|10254.69|10254.58|10254.58|0
1646838710000|2022-03-09 15:11:50|10254.12|10254.12|10253.88|10253.88|10254.12|10254.12|10253.88|10253.88|0
1646838720000|2022-03-09 15:12:00|10253.53|10253.53|10253.88|10253.88|10253.88|10253.88|10253.53|10253.53|0
1646838730000|2022-03-09 15:12:10|10254.02|10254.02|10254.02|10254.02|10254.02|10254.02|10254.02|10254.02|0
1646838740000|2022-03-09 15:12:20|10254.23|10254.23|10254.23|10254.23|10254.23|10254.23|10254.23|10254.23|0
1646838750000|2022-03-09 15:12:30|10254.36|10254.36|10254.36|10254.36|10254.36|10254.36|10254.36|10254.36|0
1646838760000|2022-03-09 15:12:40|10255.67|10255.67|10261.38|10261.38|10261.38|10261.38|10255.67|10255.67|0
1646838770000|2022-03-09 15:12:50|10261.79|10261.79|10259.34|10259.34|10261.79|10261.79|10259.34|10259.34|0
1646838790000|2022-03-09 15:13:10|10259.58|10259.58|10259.58|10259.58|10259.58|10259.58|10259.58|10259.58|0
1646838800000|2022-03-09 15:13:20|10259.99|10259.99|10261.51|10261.51|10261.51|10261.51|10259.99|10259.99|0
1646838820000|2022-03-09 15:13:40|10261.73|10261.73|10262.4|10262.4|10262.4|10262.4|10261.73|10261.73|0
1646838830000|2022-03-09 15:13:50|10261.87|10261.87|10262.33|10262.33|10262.33|10262.33|10261.87|10261.87|0
1646838840000|2022-03-09 15:14:00|10262.03|10262.03|10261.2|10261.2|10262.03|10262.03|10260.26|10260.26|0
1646838850000|2022-03-09 15:14:10|10261.99|10261.99|10262.29|10262.29|10262.88|10262.88|10261.99|10261.99|0
1646838860000|2022-03-09 15:14:20|10261.86|10261.86|10261.86|10261.86|10261.86|10261.86|10261.86|10261.86|0
1646838870000|2022-03-09 15:14:30|10262.4|10262.4|10262.4|10262.4|10262.4|10262.4|10262.4|10262.4|0
1646838880000|2022-03-09 15:14:40|10262.54|10262.54|10262.15|10262.15|10262.54|10262.54|10261.98|10261.98|0
1646838890000|2022-03-09 15:14:50|10262.24|10262.24|10262.88|10262.88|10262.88|10262.88|10262.24|10262.24|0
1646838900000|2022-03-09 15:15:00|10263.04|10263.04|10266.12|10266.12|10266.12|10266.12|10263.04|10263.04|0
1646838910000|2022-03-09 15:15:10|10266.35|10266.35|10269.85|10269.85|10270.39|10270.39|10266.35|10266.35|0
1646838920000|2022-03-09 15:15:20|10269.54|10269.54|10267.09|10267.09|10269.54|10269.54|10267.09|10267.09|0
1646838930000|2022-03-09 15:15:30|10266.82|10266.82|10260|10260|10266.82|10266.82|10260|10260|0
1646838940000|2022-03-09 15:15:40|10259.87|10259.87|10259.68|10259.68|10259.87|10259.87|10259.48|10259.48|0
1646838950000|2022-03-09 15:15:50|10258.89|10258.89|10259.3|10259.3|10259.3|10259.3|10258.51|10258.51|0
1646838960000|2022-03-09 15:16:00|10259.43|10259.43|10259.1|10259.1|10259.62|10259.62|10259.1|10259.1|0
1646838970000|2022-03-09 15:16:10|10258.22|10258.22|10255.03|10255.03|10258.22|10258.22|10255.03|10255.03|0
1646838980000|2022-03-09 15:16:20|10255.47|10255.47|10255.29|10255.29|10255.47|10255.47|10255.29|10255.29|0
1646838990000|2022-03-09 15:16:30|10255.48|10255.48|10257.22|10257.22|10257.22|10257.22|10255.48|10255.48|0
1646839000000|2022-03-09 15:16:40|10256.78|10256.78|10256.78|10256.78|10256.78|10256.78|10256.78|10256.78|0
1646839020000|2022-03-09 15:17:00|10257.03|10257.03|10258|10258|10258|10258|10257.03|10257.03|0
1646839030000|2022-03-09 15:17:10|10257.69|10257.69|10256.67|10256.67|10257.69|10257.69|10256.67|10256.67|0
1646839040000|2022-03-09 15:17:20|10257|10257|10256.82|10256.82|10257|10257|10256.82|10256.82|0
1646839050000|2022-03-09 15:17:30|10256.9|10256.9|10256.9|10256.9|10256.9|10256.9|10256.9|10256.9|0
1646839060000|2022-03-09 15:17:40|10257.13|10257.13|10258.23|10258.23|10258.23|10258.23|10257.13|10257.13|0
1646839070000|2022-03-09 15:17:50|10258.57|10258.57|10263.93|10263.93|10263.93|10263.93|10258.57|10258.57|0
1646839080000|2022-03-09 15:18:00|10264.18|10264.18|10267.09|10267.09|10267.09|10267.09|10264.18|10264.18|0
1646839090000|2022-03-09 15:18:10|10266.65|10266.65|10269.24|10269.24|10269.24|10269.24|10266.65|10266.65|0
1646839100000|2022-03-09 15:18:20|10269.47|10269.47|10269.47|10269.47|10269.47|10269.47|10269.47|10269.47|0
1646839110000|2022-03-09 15:18:30|10269.86|10269.86|10270.75|10270.75|10270.75|10270.75|10269.74|10269.74|0
1646839120000|2022-03-09 15:18:40|10271.1|10271.1|10269.91|10269.91|10271.1|10271.1|10269.55|10269.55|0
1646839130000|2022-03-09 15:18:50|10270.14|10270.14|10270.14|10270.14|10270.14|10270.14|10270.14|10270.14|0
1646839140000|2022-03-09 15:19:00|10270.58|10270.58|10270.14|10270.14|10270.58|10270.58|10270.14|10270.14|0
1646839150000|2022-03-09 15:19:10|10270.07|10270.07|10269|10269|10270.07|10270.07|10269|10269|0
1646839160000|2022-03-09 15:19:20|10268.19|10268.19|10266.43|10266.43|10268.19|10268.19|10266.43|10266.43|0
1646839170000|2022-03-09 15:19:30|10266.28|10266.28|10266.28|10266.28|10266.28|10266.28|10266.28|10266.28|0
1646839180000|2022-03-09 15:19:40|10265.82|10265.82|10266.43|10266.43|10266.43|10266.43|10265.82|10265.82|0
1646839200000|2022-03-09 15:20:00|10264.76|10264.76|10264.58|10264.58|10264.76|10264.76|10263.9|10263.9|0
1646839210000|2022-03-09 15:20:10|10264.33|10264.33|10264.67|10264.67|10264.67|10264.67|10264.33|10264.33|0
1646839220000|2022-03-09 15:20:20|10265.08|10265.08|10265.83|10265.83|10265.83|10265.83|10264.81|10264.81|0
1646839230000|2022-03-09 15:20:30|10266.05|10266.05|10265.51|10265.51|10266.05|10266.05|10265.51|10265.51|0
1646839240000|2022-03-09 15:20:40|10265.72|10265.72|10265.72|10265.72|10265.72|10265.72|10265.72|10265.72|0
1646839250000|2022-03-09 15:20:50|10267.3|10267.3|10267.3|10267.3|10267.3|10267.3|10267.3|10267.3|0
1646839260000|2022-03-09 15:21:00|10265.54|10265.54|10265.11|10265.11|10265.54|10265.54|10265.11|10265.11|0
1646839270000|2022-03-09 15:21:10|10264.68|10264.68|10267.29|10267.29|10267.29|10267.29|10264.68|10264.68|0
1646839280000|2022-03-09 15:21:20|10267.44|10267.44|10268.07|10268.07|10268.07|10268.07|10267.44|10267.44|0
1646839290000|2022-03-09 15:21:30|10268.44|10268.44|10268.44|10268.44|10268.44|10268.44|10268.44|10268.44|0
1646839300000|2022-03-09 15:21:40|10267.56|10267.56|10269.76|10269.76|10269.76|10269.76|10267.56|10267.56|0
1646839320000|2022-03-09 15:22:00|10270.22|10270.22|10266.67|10266.67|10271.19|10271.19|10266.67|10266.67|0
1646839330000|2022-03-09 15:22:10|10266.31|10266.31|10265.63|10265.63|10266.5|10266.5|10265.63|10265.63|0
1646839340000|2022-03-09 15:22:20|10266.17|10266.17|10266.87|10266.87|10266.87|10266.87|10266.17|10266.17|0
1646839350000|2022-03-09 15:22:30|10266.78|10266.78|10266.29|10266.29|10267.13|10267.13|10266.29|10266.29|0
1646839360000|2022-03-09 15:22:40|10266.49|10266.49|10266.49|10266.49|10266.49|10266.49|10266.49|10266.49|0
1646839370000|2022-03-09 15:22:50|10266.72|10266.72|10267.33|10267.33|10267.78|10267.78|10266.72|10266.72|0
1646839390000|2022-03-09 15:23:10|10267.43|10267.43|10265.98|10265.98|10267.84|10267.84|10265.98|10265.98|0
1646839400000|2022-03-09 15:23:20|10265.76|10265.76|10266.38|10266.38|10266.38|10266.38|10265.76|10265.76|0
1646839420000|2022-03-09 15:23:40|10266.93|10266.93|10266.37|10266.37|10266.93|10266.93|10266.26|10266.26|0
1646839430000|2022-03-09 15:23:50|10266.3|10266.3|10266.37|10266.37|10266.37|10266.37|10266.3|10266.3|0
1646839440000|2022-03-09 15:24:00|10267.25|10267.25|10267.68|10267.68|10267.79|10267.79|10267.25|10267.25|0
1646839450000|2022-03-09 15:24:10|10267.61|10267.61|10267.77|10267.77|10268.05|10268.05|10267.61|10267.61|0
1646839460000|2022-03-09 15:24:20|10268.4|10268.4|10268.4|10268.4|10268.4|10268.4|10268.4|10268.4|0
1646839470000|2022-03-09 15:24:30|10268.05|10268.05|10268.57|10268.57|10268.8|10268.8|10268.05|10268.05|0
1646839480000|2022-03-09 15:24:40|10268.74|10268.74|10269.45|10269.45|10269.45|10269.45|10268.74|10268.74|0
1646839490000|2022-03-09 15:24:50|10270.32|10270.32|10270.69|10270.69|10270.69|10270.69|10270.32|10270.32|0
1646839500000|2022-03-09 15:25:00|10270.46|10270.46|10274.74|10274.74|10275.53|10275.53|10270.46|10270.46|0
1646839510000|2022-03-09 15:25:10|10274.88|10274.88|10275.25|10275.25|10275.25|10275.25|10274.88|10274.88|0
1646839520000|2022-03-09 15:25:20|10275.34|10275.34|10274.93|10274.93|10275.34|10275.34|10274.93|10274.93|0
1646839530000|2022-03-09 15:25:30|10275.55|10275.55|10276.13|10276.13|10276.36|10276.36|10275.55|10275.55|0
1646839540000|2022-03-09 15:25:40|10275.9|10275.9|10272.91|10272.91|10275.9|10275.9|10272.7|10272.7|0
1646839550000|2022-03-09 15:25:50|10273.09|10273.09|10272.5|10272.5|10273.09|10273.09|10272.5|10272.5|0
1646839560000|2022-03-09 15:26:00|10271.02|10271.02|10263.3|10263.3|10271.02|10271.02|10263.3|10263.3|0
1646839570000|2022-03-09 15:26:10|10261.27|10261.27|10253.3|10253.3|10261.27|10261.27|10253.11|10253.11|0
1646839580000|2022-03-09 15:26:20|10253.48|10253.48|10252.52|10252.52|10253.71|10253.71|10252.52|10252.52|0
1646839590000|2022-03-09 15:26:30|10252.06|10252.06|10251.48|10251.48|10252.06|10252.06|10251.25|10251.25|0
1646839600000|2022-03-09 15:26:40|10251.04|10251.04|10250.61|10250.61|10251.04|10251.04|10250.61|10250.61|0
1646839610000|2022-03-09 15:26:50|10251.93|10251.93|10252.51|10252.51|10252.51|10252.51|10251.93|10251.93|0
1646839620000|2022-03-09 15:27:00|10252.7|10252.7|10252.55|10252.55|10254.38|10254.38|10252.55|10252.55|0
1646839630000|2022-03-09 15:27:10|10252.76|10252.76|10251.71|10251.71|10252.76|10252.76|10251.71|10251.71|0
1646839640000|2022-03-09 15:27:20|10252.12|10252.12|10252.12|10252.12|10252.12|10252.12|10252.12|10252.12|0
1646839650000|2022-03-09 15:27:30|10251.95|10251.95|10253.47|10253.47|10253.47|10253.47|10251.08|10251.08|0
1646839660000|2022-03-09 15:27:40|10253.3|10253.3|10254.88|10254.88|10254.88|10254.88|10253.3|10253.3|0
1646839670000|2022-03-09 15:27:50|10254.81|10254.81|10254.95|10254.95|10254.95|10254.95|10254.81|10254.81|0
1646839680000|2022-03-09 15:28:00|10255.17|10255.17|10255.01|10255.01|10255.32|10255.32|10255.01|10255.01|0
1646839690000|2022-03-09 15:28:10|10255.96|10255.96|10260.84|10260.84|10260.84|10260.84|10255.96|10255.96|0
1646839700000|2022-03-09 15:28:20|10260.97|10260.97|10262.21|10262.21|10262.21|10262.21|10260.97|10260.97|0
1646839710000|2022-03-09 15:28:30|10261.95|10261.95|10261.95|10261.95|10261.95|10261.95|10261.95|10261.95|0
1646839720000|2022-03-09 15:28:40|10262.74|10262.74|10262.74|10262.74|10262.74|10262.74|10262.74|10262.74|0
1646839740000|2022-03-09 15:29:00|10264.32|10264.32|10264.8|10264.8|10265.34|10265.34|10264.32|10264.32|0
1646839750000|2022-03-09 15:29:10|10264.01|10264.01|10266.9|10266.9|10267.34|10267.34|10264.01|10264.01|0
1646839770000|2022-03-09 15:29:30|10266.46|10266.46|10265.78|10265.78|10266.46|10266.46|10265.35|10265.35|0
1646839780000|2022-03-09 15:29:40|10265.67|10265.67|10266.23|10266.23|10266.23|10266.23|10265.67|10265.67|0
1646839790000|2022-03-09 15:29:50|10265.92|10265.92|10265.76|10265.76|10265.92|10265.92|10265.76|10265.76|0
1646839800000|2022-03-09 15:30:00|10265.96|10265.96|10269.99|10269.99|10269.99|10269.99|10265.96|10265.96|0
1646839810000|2022-03-09 15:30:10|10269.39|10269.39|10261.52|10261.52|10269.39|10269.39|10261.52|10261.52|0
1646839820000|2022-03-09 15:30:20|10261.11|10261.11|10261.95|10261.95|10262.76|10262.76|10261.11|10261.11|0
1646839830000|2022-03-09 15:30:30|10262.26|10262.26|10265.51|10265.51|10265.51|10265.51|10262.26|10262.26|0
1646839840000|2022-03-09 15:30:40|10265.95|10265.95|10265.95|10265.95|10265.95|10265.95|10265.95|10265.95|0
1646839860000|2022-03-09 15:31:00|10266.74|10266.74|10266.54|10266.54|10266.74|10266.74|10266.31|10266.31|0
1646839870000|2022-03-09 15:31:10|10266.65|10266.65|10266.33|10266.33|10266.86|10266.86|10266.33|10266.33|0
1646839880000|2022-03-09 15:31:20|10266.4|10266.4|10269.61|10269.61|10269.61|10269.61|10266.32|10266.32|0
1646839890000|2022-03-09 15:31:30|10269.7|10269.7|10267.32|10267.32|10270.29|10270.29|10267.32|10267.32|0
1646839900000|2022-03-09 15:31:40|10267.66|10267.66|10267.01|10267.01|10267.66|10267.66|10266.81|10266.81|0
1646839910000|2022-03-09 15:31:50|10266.15|10266.15|10264.67|10264.67|10266.15|10266.15|10264.49|10264.49|0
1646839920000|2022-03-09 15:32:00|10265.1|10265.1|10265.25|10265.25|10265.54|10265.54|10265.1|10265.1|0
1646839930000|2022-03-09 15:32:10|10265.43|10265.43|10265.12|10265.12|10265.43|10265.43|10265.12|10265.12|0
1646839940000|2022-03-09 15:32:20|10265.32|10265.32|10265.32|10265.32|10265.32|10265.32|10265.32|10265.32|0
1646839950000|2022-03-09 15:32:30|10265.05|10265.05|10265.23|10265.23|10265.23|10265.23|10265.05|10265.05|0
1646839960000|2022-03-09 15:32:40|10265|10265|10265|10265|10265|10265|10265|10265|0
1646839970000|2022-03-09 15:32:50|10265.21|10265.21|10265.64|10265.64|10265.64|10265.64|10265.21|10265.21|0
1646839980000|2022-03-09 15:33:00|10265.44|10265.44|10265.44|10265.44|10265.44|10265.44|10265.44|10265.44|0
1646839990000|2022-03-09 15:33:10|10266.32|10266.32|10266.32|10266.32|10266.32|10266.32|10266.32|10266.32|0
1646840000000|2022-03-09 15:33:20|10267.11|10267.11|10267.19|10267.19|10267.19|10267.19|10267.11|10267.11|0
1646840010000|2022-03-09 15:33:30|10267.63|10267.63|10268.04|10268.04|10268.04|10268.04|10267.63|10267.63|0
1646840020000|2022-03-09 15:33:40|10267.93|10267.93|10268.56|10268.56|10268.56|10268.56|10267.93|10267.93|0
1646840030000|2022-03-09 15:33:50|10268.65|10268.65|10268.75|10268.75|10268.75|10268.75|10268.65|10268.65|0
1646840040000|2022-03-09 15:34:00|10269.19|10269.19|10269.96|10269.96|10269.96|10269.96|10269.01|10269.01|0
1646840050000|2022-03-09 15:34:10|10270.11|10270.11|10269.93|10269.93|10270.11|10270.11|10269.93|10269.93|0
1646840060000|2022-03-09 15:34:20|10269.85|10269.85|10269.85|10269.85|10269.85|10269.85|10269.85|10269.85|0
1646840070000|2022-03-09 15:34:30|10270.14|10270.14|10272.03|10272.03|10272.03|10272.03|10270.06|10270.06|0
1646840080000|2022-03-09 15:34:40|10272.27|10272.27|10274.74|10274.74|10274.74|10274.74|10272.27|10272.27|0
1646840090000|2022-03-09 15:34:50|10275.42|10275.42|10275.79|10275.79|10275.79|10275.79|10275.42|10275.42|0
1646840100000|2022-03-09 15:35:00|10277.37|10277.37|10280.17|10280.17|10280.48|10280.48|10277.15|10277.15|0
1646840110000|2022-03-09 15:35:10|10279.94|10279.94|10279.25|10279.25|10279.94|10279.94|10278.76|10278.76|0
1646840120000|2022-03-09 15:35:20|10278.46|10278.46|10278.62|10278.62|10278.62|10278.62|10277.83|10277.83|0
1646840130000|2022-03-09 15:35:30|10278.47|10278.47|10278.08|10278.08|10278.47|10278.47|10278.08|10278.08|0
1646840140000|2022-03-09 15:35:40|10277.76|10277.76|10277.76|10277.76|10278.55|10278.55|10277.76|10277.76|0
1646840150000|2022-03-09 15:35:50|10278.63|10278.63|10287.84|10287.84|10287.84|10287.84|10278.63|10278.63|0
1646840160000|2022-03-09 15:36:00|10287.97|10287.97|10293.67|10293.67|10293.67|10293.67|10287.97|10287.97|0
1646840170000|2022-03-09 15:36:10|10293.44|10293.44|10298.98|10298.98|10298.99|10298.99|10293.2|10293.2|0
1646840180000|2022-03-09 15:36:20|10298.77|10298.77|10299.27|10299.27|10300.42|10300.42|10298.36|10298.36|0
1646840190000|2022-03-09 15:36:30|10298.94|10298.94|10298.25|10298.25|10299.2|10299.2|10298.02|10298.02|0
1646840200000|2022-03-09 15:36:40|10298.57|10298.57|10300.07|10300.07|10300.5|10300.5|10298.57|10298.57|0
1646840210000|2022-03-09 15:36:50|10300.51|10300.51|10303.38|10303.38|10303.38|10303.38|10300.51|10300.51|0
1646840220000|2022-03-09 15:37:00|10303.22|10303.22|10302.04|10302.04|10303.98|10303.98|10302.04|10302.04|0
1646840230000|2022-03-09 15:37:10|10301.89|10301.89|10303.68|10303.68|10303.68|10303.68|10301.89|10301.89|0
1646840240000|2022-03-09 15:37:20|10304.07|10304.07|10303.07|10303.07|10304.07|10304.07|10302.02|10302.02|0
1646840250000|2022-03-09 15:37:30|10304.79|10304.79|10305.19|10305.19|10305.19|10305.19|10304.79|10304.79|0
1646840260000|2022-03-09 15:37:40|10304.99|10304.99|10304.8|10304.8|10304.99|10304.99|10304.8|10304.8|0
1646840270000|2022-03-09 15:37:50|10305.04|10305.04|10306.91|10306.91|10306.91|10306.91|10305.04|10305.04|0
1646840280000|2022-03-09 15:38:00|10307.23|10307.23|10307.42|10307.42|10308.02|10308.02|10307.14|10307.14|0
1646840290000|2022-03-09 15:38:10|10306.56|10306.56|10306.82|10306.82|10307.11|10307.11|10306.4|10306.4|0
1646840300000|2022-03-09 15:38:20|10307.01|10307.01|10309.72|10309.72|10309.72|10309.72|10307.01|10307.01|0
1646840310000|2022-03-09 15:38:30|10309.27|10309.27|10307.21|10307.21|10309.27|10309.27|10307.21|10307.21|0
1646840320000|2022-03-09 15:38:40|10307.28|10307.28|10305.22|10305.22|10307.28|10307.28|10305.22|10305.22|0
1646840330000|2022-03-09 15:38:50|10306.1|10306.1|10305.92|10305.92|10306.1|10306.1|10305.92|10305.92|0
1646840340000|2022-03-09 15:39:00|10307.57|10307.57|10309.76|10309.76|10309.76|10309.76|10307.57|10307.57|0
1646840350000|2022-03-09 15:39:10|10309.62|10309.62|10310.02|10310.02|10310.02|10310.02|10309.54|10309.54|0
1646840360000|2022-03-09 15:39:20|10309.33|10309.33|10309.48|10309.48|10309.48|10309.48|10309.33|10309.33|0
1646840370000|2022-03-09 15:39:30|10309.57|10309.57|10309.77|10309.77|10309.77|10309.77|10309.57|10309.57|0
1646840380000|2022-03-09 15:39:40|10309.65|10309.65|10310.34|10310.34|10310.34|10310.34|10309.52|10309.52|0
1646840390000|2022-03-09 15:39:50|10310.1|10310.1|10312.55|10312.55|10312.55|10312.55|10310.1|10310.1|0
1646840400000|2022-03-09 15:40:00|10312.64|10312.64|10313.68|10313.68|10313.68|10313.68|10312.64|10312.64|0
1646840410000|2022-03-09 15:40:10|10313.55|10313.55|10314.75|10314.75|10314.75|10314.75|10313.41|10313.41|0
1646840420000|2022-03-09 15:40:20|10314.49|10314.49|10316.08|10316.08|10316.31|10316.31|10314.49|10314.49|0
1646840430000|2022-03-09 15:40:30|10316.52|10316.52|10317.15|10317.15|10317.4|10317.4|10316.52|10316.52|0
1646840440000|2022-03-09 15:40:40|10317.46|10317.46|10318.75|10318.75|10318.75|10318.75|10317.46|10317.46|0
1646840450000|2022-03-09 15:40:50|10319.05|10319.05|10319.83|10319.83|10320.3|10320.3|10319.05|10319.05|0
1646840460000|2022-03-09 15:41:00|10320.28|10320.28|10314.77|10314.77|10320.28|10320.28|10314.77|10314.77|0
1646840470000|2022-03-09 15:41:10|10314.33|10314.33|10314.33|10314.33|10314.33|10314.33|10314.33|10314.33|0
1646840480000|2022-03-09 15:41:20|10314.01|10314.01|10315.06|10315.06|10315.06|10315.06|10314.01|10314.01|0
1646840490000|2022-03-09 15:41:30|10314.37|10314.37|10313.33|10313.33|10314.37|10314.37|10313.33|10313.33|0
1646840500000|2022-03-09 15:41:40|10313.46|10313.46|10313.89|10313.89|10313.97|10313.97|10313.46|10313.46|0
1646840510000|2022-03-09 15:41:50|10314.09|10314.09|10314.48|10314.48|10314.48|10314.48|10313.05|10313.05|0
1646840520000|2022-03-09 15:42:00|10314.66|10314.66|10313.29|10313.29|10314.66|10314.66|10313.29|10313.29|0
1646840530000|2022-03-09 15:42:10|10313.43|10313.43|10313.36|10313.36|10313.43|10313.43|10313.36|10313.36|0
1646840540000|2022-03-09 15:42:20|10314.17|10314.17|10311.47|10311.47|10314.17|10314.17|10311.47|10311.47|0
1646840550000|2022-03-09 15:42:30|10311.15|10311.15|10311.37|10311.37|10311.37|10311.37|10310.7|10310.7|0
1646840560000|2022-03-09 15:42:40|10311.47|10311.47|10311.52|10311.52|10311.52|10311.52|10311.37|10311.37|0
1646840570000|2022-03-09 15:42:50|10311.37|10311.37|10310.51|10310.51|10311.8|10311.8|10310.51|10310.51|0
1646840580000|2022-03-09 15:43:00|10310.81|10310.81|10318.61|10318.61|10318.61|10318.61|10310.81|10310.81|0
1646840590000|2022-03-09 15:43:10|10319.04|10319.04|10319.61|10319.61|10319.61|10319.61|10318.18|10318.18|0
1646840600000|2022-03-09 15:43:20|10319.72|10319.72|10319.84|10319.84|10319.84|10319.84|10319.65|10319.65|0
1646840610000|2022-03-09 15:43:30|10319.65|10319.65|10320.49|10320.49|10320.49|10320.49|10319.65|10319.65|0
1646840620000|2022-03-09 15:43:40|10320.36|10320.36|10320.66|10320.66|10320.66|10320.66|10320.36|10320.36|0
1646840630000|2022-03-09 15:43:50|10319.87|10319.87|10316.87|10316.87|10319.87|10319.87|10316.87|10316.87|0
1646840640000|2022-03-09 15:44:00|10316.96|10316.96|10317.57|10317.57|10317.57|10317.57|10316.89|10316.89|0
1646840650000|2022-03-09 15:44:10|10317.88|10317.88|10315.99|10315.99|10317.88|10317.88|10315.76|10315.76|0
1646840660000|2022-03-09 15:44:20|10314.41|10314.41|10309.66|10309.66|10314.41|10314.41|10309.5|10309.5|0
1646840670000|2022-03-09 15:44:30|10309.4|10309.4|10307.57|10307.57|10309.4|10309.4|10307.06|10307.06|0
1646840680000|2022-03-09 15:44:40|10308.45|10308.45|10309.65|10309.65|10309.65|10309.65|10308.45|10308.45|0
1646840690000|2022-03-09 15:44:50|10309.81|10309.81|10309.81|10309.81|10309.81|10309.81|10309.81|10309.81|0
1646840700000|2022-03-09 15:45:00|10311.14|10311.14|10311.12|10311.12|10311.39|10311.39|10311.03|10311.03|0
1646840710000|2022-03-09 15:45:10|10310.68|10310.68|10309.69|10309.69|10310.68|10310.68|10309.69|10309.69|0
1646840720000|2022-03-09 15:45:20|10309.35|10309.35|10309.7|10309.7|10309.7|10309.7|10309.26|10309.26|0
1646840730000|2022-03-09 15:45:30|10309.54|10309.54|10313.71|10313.71|10313.71|10313.71|10309.54|10309.54|0
1646840740000|2022-03-09 15:45:40|10313.91|10313.91|10317.36|10317.36|10317.36|10317.36|10313.91|10313.91|0
1646840750000|2022-03-09 15:45:50|10318.15|10318.15|10319.33|10319.33|10319.33|10319.33|10318.15|10318.15|0
1646840760000|2022-03-09 15:46:00|10319.4|10319.4|10318.49|10318.49|10319.49|10319.49|10318.49|10318.49|0
1646840770000|2022-03-09 15:46:10|10318.69|10318.69|10318.99|10318.99|10318.99|10318.99|10318.69|10318.69|0
1646840780000|2022-03-09 15:46:20|10318.84|10318.84|10319.86|10319.86|10319.86|10319.86|10318.3|10318.3|0
1646840790000|2022-03-09 15:46:30|10320.02|10320.02|10322.39|10322.39|10322.39|10322.39|10320.02|10320.02|0
1646840800000|2022-03-09 15:46:40|10322.7|10322.7|10323.22|10323.22|10323.22|10323.22|10322.7|10322.7|0
1646840810000|2022-03-09 15:46:50|10323.85|10323.85|10323.85|10323.85|10323.85|10323.85|10323.85|10323.85|0
1646840820000|2022-03-09 15:47:00|10323.51|10323.51|10323.34|10323.34|10323.51|10323.51|10323.18|10323.18|0
1646840830000|2022-03-09 15:47:10|10322.3|10322.3|10321.99|10321.99|10322.3|10322.3|10321.99|10321.99|0
1646840840000|2022-03-09 15:47:20|10322.19|10322.19|10321.64|10321.64|10322.19|10322.19|10321.64|10321.64|0
1646840850000|2022-03-09 15:47:30|10321.2|10321.2|10319.1|10319.1|10321.73|10321.73|10319.1|10319.1|0
1646840860000|2022-03-09 15:47:40|10319.27|10319.27|10318.4|10318.4|10320.41|10320.41|10318.4|10318.4|0
1646840870000|2022-03-09 15:47:50|10318.09|10318.09|10318.15|10318.15|10318.15|10318.15|10317.68|10317.68|0
1646840880000|2022-03-09 15:48:00|10316.95|10316.95|10314.68|10314.68|10316.95|10316.95|10314.68|10314.68|0
1646840890000|2022-03-09 15:48:10|10315.56|10315.56|10316|10316|10316|10316|10315.56|10315.56|0
1646840900000|2022-03-09 15:48:20|10315.81|10315.81|10315.77|10315.77|10316|10316|10315.77|10315.77|0
1646840910000|2022-03-09 15:48:30|10315.36|10315.36|10313.74|10313.74|10315.36|10315.36|10313.74|10313.74|0
1646840920000|2022-03-09 15:48:40|10313.67|10313.67|10313.47|10313.47|10313.9|10313.9|10313.47|10313.47|0
1646840930000|2022-03-09 15:48:50|10313.04|10313.04|10314.51|10314.51|10314.51|10314.51|10311.14|10311.14|0
1646840940000|2022-03-09 15:49:00|10313.56|10313.56|10315.47|10315.47|10315.47|10315.47|10313.56|10313.56|0
1646840950000|2022-03-09 15:49:10|10315.88|10315.88|10317.01|10317.01|10317.44|10317.44|10315.88|10315.88|0
1646840960000|2022-03-09 15:49:20|10317.19|10317.19|10316.76|10316.76|10317.19|10317.19|10316.76|10316.76|0
1646840980000|2022-03-09 15:49:40|10317.22|10317.22|10319.31|10319.31|10319.31|10319.31|10317.22|10317.22|0
1646840990000|2022-03-09 15:49:50|10319.47|10319.47|10318.55|10318.55|10319.61|10319.61|10318.24|10318.24|0
1646841000000|2022-03-09 15:50:00|10318.65|10318.65|10321.04|10321.04|10321.04|10321.04|10318.24|10318.24|0
1646841010000|2022-03-09 15:50:10|10321.6|10321.6|10323.14|10323.14|10323.59|10323.59|10321.6|10321.6|0
1646841020000|2022-03-09 15:50:20|10323.31|10323.31|10323.46|10323.46|10323.63|10323.63|10323.31|10323.31|0
1646841030000|2022-03-09 15:50:30|10323.92|10323.92|10324.43|10324.43|10324.43|10324.43|10323.92|10323.92|0
1646841040000|2022-03-09 15:50:40|10323.97|10323.97|10324.86|10324.86|10325.29|10325.29|10323.97|10323.97|0
1646841050000|2022-03-09 15:50:50|10323.98|10323.98|10324.5|10324.5|10324.5|10324.5|10323.98|10323.98|0
1646841060000|2022-03-09 15:51:00|10324.43|10324.43|10323.74|10323.74|10324.53|10324.53|10323.74|10323.74|0
1646841070000|2022-03-09 15:51:10|10324.04|10324.04|10323.69|10323.69|10324.04|10324.04|10323.28|10323.28|0
1646841080000|2022-03-09 15:51:20|10324|10324|10324|10324|10324|10324|10324|10324|0
1646841090000|2022-03-09 15:51:30|10323.77|10323.77|10322.91|10322.91|10323.77|10323.77|10322.91|10322.91|0
1646841100000|2022-03-09 15:51:40|10322.68|10322.68|10322.68|10322.68|10322.68|10322.68|10322.68|10322.68|0
1646841110000|2022-03-09 15:51:50|10322.99|10322.99|10322.64|10322.64|10322.99|10322.99|10322.64|10322.64|0
1646841120000|2022-03-09 15:52:00|10322.56|10322.56|10322.99|10322.99|10323.1|10323.1|10321.34|10321.34|0
1646841130000|2022-03-09 15:52:10|10322.76|10322.76|10327.26|10327.26|10327.26|10327.26|10322.76|10322.76|0
1646841140000|2022-03-09 15:52:20|10327.45|10327.45|10326.73|10326.73|10327.45|10327.45|10326.73|10326.73|0
1646841150000|2022-03-09 15:52:30|10326.88|10326.88|10324.44|10324.44|10326.88|10326.88|10324.44|10324.44|0
1646841160000|2022-03-09 15:52:40|10323.99|10323.99|10323.99|10323.99|10323.99|10323.99|10323.99|10323.99|0
1646841170000|2022-03-09 15:52:50|10324.43|10324.43|10324.54|10324.54|10324.54|10324.54|10324.43|10324.43|0
1646841180000|2022-03-09 15:53:00|10324.77|10324.77|10324.58|10324.58|10324.77|10324.77|10324.58|10324.58|0
1646841190000|2022-03-09 15:53:10|10324.69|10324.69|10324.92|10324.92|10324.92|10324.92|10324.69|10324.69|0
1646841200000|2022-03-09 15:53:20|10325.02|10325.02|10327.51|10327.51|10327.51|10327.51|10325.02|10325.02|0
1646841210000|2022-03-09 15:53:30|10327.71|10327.71|10327.79|10327.79|10328.57|10328.57|10327.7|10327.7|0
1646841220000|2022-03-09 15:53:40|10327.86|10327.86|10327.94|10327.94|10327.94|10327.94|10327.86|10327.86|0
1646841230000|2022-03-09 15:53:50|10328.25|10328.25|10326.83|10326.83|10328.25|10328.25|10326.83|10326.83|0
1646841240000|2022-03-09 15:54:00|10326.39|10326.39|10324.44|10324.44|10326.39|10326.39|10324.44|10324.44|0
1646841250000|2022-03-09 15:54:10|10324.34|10324.34|10323.4|10323.4|10324.44|10324.44|10323.4|10323.4|0
1646841270000|2022-03-09 15:54:30|10322.78|10322.78|10322.78|10322.78|10322.78|10322.78|10322.78|10322.78|0
1646841280000|2022-03-09 15:54:40|10322.64|10322.64|10322.37|10322.37|10322.64|10322.64|10321.58|10321.58|0
1646841290000|2022-03-09 15:54:50|10321.67|10321.67|10320.81|10320.81|10321.67|10321.67|10320.81|10320.81|0
1646841300000|2022-03-09 15:55:00|10320.58|10320.58|10322.6|10322.6|10322.6|10322.6|10320.04|10320.04|0
1646841310000|2022-03-09 15:55:10|10322.53|10322.53|10323.05|10323.05|10323.49|10323.49|10322.53|10322.53|0
1646841320000|2022-03-09 15:55:20|10323.49|10323.49|10323.23|10323.23|10323.63|10323.63|10323.23|10323.23|0
1646841330000|2022-03-09 15:55:30|10323.55|10323.55|10323.55|10323.55|10323.55|10323.55|10323.55|10323.55|0
1646841340000|2022-03-09 15:55:40|10322.76|10322.76|10322.69|10322.69|10322.96|10322.96|10322.69|10322.69|0
1646841350000|2022-03-09 15:55:50|10322.52|10322.52|10322.64|10322.64|10322.64|10322.64|10322.52|10322.52|0
1646841360000|2022-03-09 15:56:00|10322.85|10322.85|10323.64|10323.64|10323.64|10323.64|10322.85|10322.85|0
1646841370000|2022-03-09 15:56:10|10322.95|10322.95|10323.17|10323.17|10323.17|10323.17|10322.95|10322.95|0
1646841380000|2022-03-09 15:56:20|10323.96|10323.96|10323.17|10323.17|10323.96|10323.96|10322.38|10322.38|0
1646841390000|2022-03-09 15:56:30|10323.26|10323.26|10323.44|10323.44|10323.44|10323.44|10323.21|10323.21|0
1646841400000|2022-03-09 15:56:40|10323.85|10323.85|10325.52|10325.52|10325.63|10325.63|10323.85|10323.85|0
1646841410000|2022-03-09 15:56:50|10325.43|10325.43|10325.43|10325.43|10325.74|10325.74|10325.43|10325.43|0
1646841420000|2022-03-09 15:57:00|10325.74|10325.74|10327.05|10327.05|10328.16|10328.16|10325.74|10325.74|0
1646841430000|2022-03-09 15:57:10|10325.73|10325.73|10326.17|10326.17|10326.17|10326.17|10325.5|10325.5|0
1646841440000|2022-03-09 15:57:20|10326.33|10326.33|10330.24|10330.24|10330.55|10330.55|10326.33|10326.33|0
1646841450000|2022-03-09 15:57:30|10330.67|10330.67|10330.67|10330.67|10330.67|10330.67|10330.67|10330.67|0
1646841460000|2022-03-09 15:57:40|10331.13|10331.13|10333.24|10333.24|10333.24|10333.24|10331.06|10331.06|0
1646841470000|2022-03-09 15:57:50|10333.82|10333.82|10333.85|10333.85|10333.85|10333.85|10333.38|10333.38|0
1646841480000|2022-03-09 15:58:00|10333.68|10333.68|10334.63|10334.63|10334.63|10334.63|10333.68|10333.68|0
1646841490000|2022-03-09 15:58:10|10336.21|10336.21|10337.07|10337.07|10337.07|10337.07|10336.21|10336.21|0
1646841500000|2022-03-09 15:58:20|10337.16|10337.16|10339.16|10339.16|10339.16|10339.16|10336.9|10336.9|0
1646841510000|2022-03-09 15:58:30|10339.87|10339.87|10341.34|10341.34|10341.34|10341.34|10339.87|10339.87|0
1646841520000|2022-03-09 15:58:40|10342.14|10342.14|10342.92|10342.92|10342.92|10342.92|10342.14|10342.14|0
1646841530000|2022-03-09 15:58:50|10345.32|10345.32|10348.66|10348.66|10348.66|10348.66|10345.32|10345.32|0
1646841540000|2022-03-09 15:59:00|10348.85|10348.85|10353.05|10353.05|10353.05|10353.05|10348.85|10348.85|0
1646841550000|2022-03-09 15:59:10|10352.85|10352.85|10354.89|10354.89|10355.28|10355.28|10352.85|10352.85|0
1646841560000|2022-03-09 15:59:20|10354.58|10354.58|10354.14|10354.14|10354.58|10354.58|10354.14|10354.14|0
1646841570000|2022-03-09 15:59:30|10354.49|10354.49|10356.28|10356.28|10356.28|10356.28|10354.38|10354.38|0
1646841580000|2022-03-09 15:59:40|10356.72|10356.72|10358.04|10358.04|10358.04|10358.04|10356.72|10356.72|0
1646841590000|2022-03-09 15:59:50|10358.83|10358.83|10358.7|10358.7|10359.67|10359.67|10358.7|10358.7|0
1646841600000|2022-03-09 16:00:00|10358.84|10358.84|10357.51|10357.51|10358.84|10358.84|10357.51|10357.51|0
1646841610000|2022-03-09 16:00:10|10357.1|10357.1|10357.47|10357.47|10357.47|10357.47|10357.1|10357.1|0
1646841620000|2022-03-09 16:00:20|10357.67|10357.67|10356.62|10356.62|10358.2|10358.2|10356.62|10356.62|0
1646841630000|2022-03-09 16:00:30|10355.83|10355.83|10354.1|10354.1|10355.83|10355.83|10354.1|10354.1|0
1646841640000|2022-03-09 16:00:40|10353.96|10353.96|10353.76|10353.76|10353.96|10353.96|10353.66|10353.66|0
1646841650000|2022-03-09 16:00:50|10353.4|10353.4|10348.88|10348.88|10353.56|10353.56|10348.88|10348.88|0
1646841660000|2022-03-09 16:01:00|10348.45|10348.45|10347.23|10347.23|10348.45|10348.45|10347|10347|0
1646841670000|2022-03-09 16:01:10|10347.48|10347.48|10344.13|10344.13|10347.48|10347.48|10344.13|10344.13|0
1646841680000|2022-03-09 16:01:20|10344.57|10344.57|10340.76|10340.76|10344.57|10344.57|10340.32|10340.32|0
1646841690000|2022-03-09 16:01:30|10339.88|10339.88|10339.58|10339.58|10340.02|10340.02|10339.58|10339.58|0
1646841700000|2022-03-09 16:01:40|10339.5|10339.5|10339.5|10339.5|10339.5|10339.5|10339.5|10339.5|0
1646841710000|2022-03-09 16:01:50|10339.2|10339.2|10338.15|10338.15|10339.2|10339.2|10338.15|10338.15|0
1646841720000|2022-03-09 16:02:00|10337.94|10337.94|10338.5|10338.5|10338.5|10338.5|10337.94|10337.94|0
1646841730000|2022-03-09 16:02:10|10338.3|10338.3|10338.3|10338.3|10338.61|10338.61|10338.3|10338.3|0
1646841740000|2022-03-09 16:02:20|10337.99|10337.99|10338.52|10338.52|10338.52|10338.52|10337.99|10337.99|0
1646841760000|2022-03-09 16:02:40|10337.88|10337.88|10337.25|10337.25|10337.95|10337.95|10336.64|10336.64|0
1646841770000|2022-03-09 16:02:50|10336.21|10336.21|10331.17|10331.17|10336.21|10336.21|10331.17|10331.17|0
1646841780000|2022-03-09 16:03:00|10331.38|10331.38|10331.33|10331.33|10331.56|10331.56|10331.33|10331.33|0
1646841790000|2022-03-09 16:03:10|10331.5|10331.5|10329.95|10329.95|10331.5|10331.5|10329.95|10329.95|0
1646841800000|2022-03-09 16:03:20|10329.51|10329.51|10327.12|10327.12|10329.51|10329.51|10327.12|10327.12|0
1646841810000|2022-03-09 16:03:30|10326.84|10326.84|10326.4|10326.4|10326.84|10326.84|10326.3|10326.3|0
1646841820000|2022-03-09 16:03:40|10326.17|10326.17|10322.83|10322.83|10326.17|10326.17|10322.83|10322.83|0
1646841830000|2022-03-09 16:03:50|10323.06|10323.06|10322.25|10322.25|10323.06|10323.06|10322.25|10322.25|0
1646841840000|2022-03-09 16:04:00|10322|10322|10321.01|10321.01|10322.27|10322.27|10321.01|10321.01|0
1646841850000|2022-03-09 16:04:10|10320.64|10320.64|10318.85|10318.85|10320.64|10320.64|10318.85|10318.85|0
1646841860000|2022-03-09 16:04:20|10319.06|10319.06|10320.07|10320.07|10320.07|10320.07|10319.06|10319.06|0
1646841870000|2022-03-09 16:04:30|10319.66|10319.66|10318.64|10318.64|10319.93|10319.93|10318.64|10318.64|0
1646841880000|2022-03-09 16:04:40|10318.45|10318.45|10313.17|10313.17|10318.45|10318.45|10313.17|10313.17|0
1646841890000|2022-03-09 16:04:50|10313.61|10313.61|10312.16|10312.16|10313.61|10313.61|10312.16|10312.16|0
1646841900000|2022-03-09 16:05:00|10312.26|10312.26|10313.69|10313.69|10313.69|10313.69|10312.26|10312.26|0
1646841910000|2022-03-09 16:05:10|10313.08|10313.08|10316|10316|10316|10316|10313.08|10313.08|0
1646841920000|2022-03-09 16:05:20|10314.42|10314.42|10314.42|10314.42|10314.42|10314.42|10314.42|10314.42|0
1646841930000|2022-03-09 16:05:30|10314.65|10314.65|10316.52|10316.52|10316.75|10316.75|10314.42|10314.42|0
1646841940000|2022-03-09 16:05:40|10316.71|10316.71|10321.25|10321.25|10321.25|10321.25|10316.71|10316.71|0
1646841950000|2022-03-09 16:05:50|10321.69|10321.69|10322.08|10322.08|10322.08|10322.08|10321.69|10321.69|0
1646841960000|2022-03-09 16:06:00|10321.72|10321.72|10320.29|10320.29|10321.72|10321.72|10319.83|10319.83|0
1646841970000|2022-03-09 16:06:10|10320.47|10320.47|10319.36|10319.36|10320.47|10320.47|10319.36|10319.36|0
1646841980000|2022-03-09 16:06:20|10318.44|10318.44|10317.24|10317.24|10318.58|10318.58|10317.24|10317.24|0
1646841990000|2022-03-09 16:06:30|10317.55|10317.55|10317.55|10317.55|10317.55|10317.55|10317.55|10317.55|0
1646842000000|2022-03-09 16:06:40|10317.28|10317.28|10317.07|10317.07|10317.28|10317.28|10317.07|10317.07|0
1646842010000|2022-03-09 16:06:50|10316.86|10316.86|10320.69|10320.69|10320.92|10320.92|10316.35|10316.35|0
1646842020000|2022-03-09 16:07:00|10320.47|10320.47|10320.33|10320.33|10320.77|10320.77|10320.33|10320.33|0
1646842030000|2022-03-09 16:07:10|10320.13|10320.13|10315.95|10315.95|10320.13|10320.13|10315.95|10315.95|0
1646842040000|2022-03-09 16:07:20|10315.33|10315.33|10314.39|10314.39|10315.33|10315.33|10314.19|10314.19|0
1646842070000|2022-03-09 16:07:50|10314.3|10314.3|10316.05|10316.05|10316.05|10316.05|10314.3|10314.3|0
1646842080000|2022-03-09 16:08:00|10316.51|10316.51|10317.01|10317.01|10317.01|10317.01|10316.51|10316.51|0
1646842090000|2022-03-09 16:08:10|10316.57|10316.57|10315.94|10315.94|10317.48|10317.48|10315.94|10315.94|0
1646842100000|2022-03-09 16:08:20|10315.83|10315.83|10315.83|10315.83|10315.83|10315.83|10315.83|10315.83|0
1646842110000|2022-03-09 16:08:30|10315.92|10315.92|10316.58|10316.58|10316.58|10316.58|10315.78|10315.78|0
1646842120000|2022-03-09 16:08:40|10316.42|10316.42|10317.9|10317.9|10317.9|10317.9|10316.42|10316.42|0
1646842130000|2022-03-09 16:08:50|10318.13|10318.13|10318.13|10318.13|10318.13|10318.13|10318.13|10318.13|0
1646842140000|2022-03-09 16:09:00|10317.69|10317.69|10318.05|10318.05|10318.05|10318.05|10317.69|10317.69|0
1646842150000|2022-03-09 16:09:10|10318.24|10318.24|10314.65|10314.65|10318.24|10318.24|10314.65|10314.65|0
1646842160000|2022-03-09 16:09:20|10314.55|10314.55|10310.35|10310.35|10314.55|10314.55|10310.35|10310.35|0
1646842170000|2022-03-09 16:09:30|10310.27|10310.27|10309.81|10309.81|10310.27|10310.27|10309.81|10309.81|0
1646842180000|2022-03-09 16:09:40|10310.04|10310.04|10310.04|10310.04|10310.04|10310.04|10310.04|10310.04|0
1646842190000|2022-03-09 16:09:50|10310.15|10310.15|10310.03|10310.03|10310.15|10310.15|10309.71|10309.71|0
1646842200000|2022-03-09 16:10:00|10310.24|10310.24|10312.55|10312.55|10312.55|10312.55|10310.24|10310.24|0
1646842210000|2022-03-09 16:10:10|10312.34|10312.34|10304.68|10304.68|10312.34|10312.34|10304.68|10304.68|0
1646842220000|2022-03-09 16:10:20|10304.5|10304.5|10299.21|10299.21|10304.5|10304.5|10299.21|10299.21|0
1646842230000|2022-03-09 16:10:30|10298.8|10298.8|10296.72|10296.72|10299.02|10299.02|10296.72|10296.72|0
1646842240000|2022-03-09 16:10:40|10296.58|10296.58|10295.63|10295.63|10296.8|10296.8|10295.19|10295.19|0
1646842250000|2022-03-09 16:10:50|10295.08|10295.08|10295.08|10295.08|10295.08|10295.08|10295.08|10295.08|0
1646842260000|2022-03-09 16:11:00|10294.39|10294.39|10291.47|10291.47|10294.39|10294.39|10291.47|10291.47|0
1646842270000|2022-03-09 16:11:10|10291.4|10291.4|10291.35|10291.35|10291.4|10291.4|10290.87|10290.87|0
1646842280000|2022-03-09 16:11:20|10290.92|10290.92|10289.61|10289.61|10290.92|10290.92|10289.61|10289.61|0
1646842290000|2022-03-09 16:11:30|10289.49|10289.49|10290.2|10290.2|10290.2|10290.2|10289.41|10289.41|0
1646842300000|2022-03-09 16:11:40|10290.4|10290.4|10290.83|10290.83|10290.83|10290.83|10290.4|10290.4|0
1646842310000|2022-03-09 16:11:50|10290.47|10290.47|10289.68|10289.68|10290.57|10290.57|10289.68|10289.68|0
1646842320000|2022-03-09 16:12:00|10289.54|10289.54|10288.18|10288.18|10289.54|10289.54|10286.92|10286.92|0
1646842330000|2022-03-09 16:12:10|10287.98|10287.98|10289.33|10289.33|10289.33|10289.33|10287.73|10287.73|0
1646842340000|2022-03-09 16:12:20|10288.78|10288.78|10288.83|10288.83|10289.05|10289.05|10288.62|10288.62|0
1646842350000|2022-03-09 16:12:30|10288.56|10288.56|10279.98|10279.98|10288.56|10288.56|10279.98|10279.98|0
1646842360000|2022-03-09 16:12:40|10279.79|10279.79|10278.96|10278.96|10280.26|10280.26|10278.79|10278.79|0
1646842370000|2022-03-09 16:12:50|10278.76|10278.76|10279.18|10279.18|10279.18|10279.18|10278.3|10278.3|0
1646842380000|2022-03-09 16:13:00|10279.49|10279.49|10277.65|10277.65|10279.49|10279.49|10277.65|10277.65|0
1646842390000|2022-03-09 16:13:10|10278.53|10278.53|10278.32|10278.32|10278.53|10278.53|10278.32|10278.32|0
1646842400000|2022-03-09 16:13:20|10278.45|10278.45|10280.2|10280.2|10280.2|10280.2|10278.45|10278.45|0
1646842410000|2022-03-09 16:13:30|10280.09|10280.09|10280.09|10280.09|10280.09|10280.09|10280.09|10280.09|0
1646842420000|2022-03-09 16:13:40|10280.53|10280.53|10282.11|10282.11|10282.22|10282.22|10280.53|10280.53|0
1646842430000|2022-03-09 16:13:50|10282.37|10282.37|10282.37|10282.37|10282.37|10282.37|10282.37|10282.37|0
1646842440000|2022-03-09 16:14:00|10282.19|10282.19|10283.39|10283.39|10283.39|10283.39|10282.19|10282.19|0
1646842450000|2022-03-09 16:14:10|10283.15|10283.15|10279.72|10279.72|10283.15|10283.15|10279.72|10279.72|0
1646842460000|2022-03-09 16:14:20|10279.95|10279.95|10280.81|10280.81|10280.81|10280.81|10279.95|10279.95|0
1646842470000|2022-03-09 16:14:30|10281.98|10281.98|10284.42|10284.42|10284.79|10284.79|10281.98|10281.98|0
1646842480000|2022-03-09 16:14:40|10284.85|10284.85|10283.51|10283.51|10284.85|10284.85|10283.18|10283.18|0
1646842490000|2022-03-09 16:14:50|10283.2|10283.2|10282.65|10282.65|10283.7|10283.7|10282.48|10282.48|0
1646842500000|2022-03-09 16:15:00|10281.07|10281.07|10279.62|10279.62|10281.07|10281.07|10279.62|10279.62|0
1646842510000|2022-03-09 16:15:10|10279.54|10279.54|10279.11|10279.11|10279.54|10279.54|10279.11|10279.11|0
1646842520000|2022-03-09 16:15:20|10278.57|10278.57|10277.3|10277.3|10278.9|10278.9|10276.85|10276.85|0
1646842530000|2022-03-09 16:15:30|10277.75|10277.75|10278.24|10278.24|10278.4|10278.4|10277.75|10277.75|0
1646842540000|2022-03-09 16:15:40|10277.8|10277.8|10279.93|10279.93|10279.93|10279.93|10277.8|10277.8|0
1646842550000|2022-03-09 16:15:50|10280.39|10280.39|10281.02|10281.02|10281.02|10281.02|10280.22|10280.22|0
1646842560000|2022-03-09 16:16:00|10281.12|10281.12|10282.91|10282.91|10283.05|10283.05|10281.12|10281.12|0
1646842570000|2022-03-09 16:16:10|10283.22|10283.22|10283.36|10283.36|10283.36|10283.36|10283.22|10283.22|0
1646842580000|2022-03-09 16:16:20|10283.8|10283.8|10282.19|10282.19|10283.8|10283.8|10282.19|10282.19|0
1646842590000|2022-03-09 16:16:30|10281.31|10281.31|10281.31|10281.31|10281.31|10281.31|10281.31|10281.31|0
1646842600000|2022-03-09 16:16:40|10281.22|10281.22|10284.82|10284.82|10284.82|10284.82|10281.22|10281.22|0
1646842610000|2022-03-09 16:16:50|10284.96|10284.96|10284.52|10284.52|10284.96|10284.96|10284.33|10284.33|0
1646842620000|2022-03-09 16:17:00|10284.29|10284.29|10283.63|10283.63|10284.29|10284.29|10283.63|10283.63|0
1646842630000|2022-03-09 16:17:10|10283.2|10283.2|10283.12|10283.12|10283.2|10283.2|10283.12|10283.12|0
1646842640000|2022-03-09 16:17:20|10283.25|10283.25|10289.03|10289.03|10289.1|10289.1|10283.25|10283.25|0
1646842650000|2022-03-09 16:17:30|10289.18|10289.18|10295.43|10295.43|10295.43|10295.43|10289.18|10289.18|0
1646842660000|2022-03-09 16:17:40|10296.22|10296.22|10296.69|10296.69|10296.69|10296.69|10296.22|10296.22|0
1646842670000|2022-03-09 16:17:50|10296.83|10296.83|10295.93|10295.93|10297.28|10297.28|10295.93|10295.93|0
1646842680000|2022-03-09 16:18:00|10293.17|10293.17|10293.21|10293.21|10293.65|10293.65|10293.17|10293.17|0
1646842690000|2022-03-09 16:18:10|10292.42|10292.42|10292.42|10292.42|10292.42|10292.42|10292.42|10292.42|0
1646842700000|2022-03-09 16:18:20|10292.61|10292.61|10293.18|10293.18|10293.18|10293.18|10292.61|10292.61|0
1646842710000|2022-03-09 16:18:30|10294.2|10294.2|10294.91|10294.91|10294.91|10294.91|10294.2|10294.2|0
1646842720000|2022-03-09 16:18:40|10295.09|10295.09|10296.16|10296.16|10296.31|10296.31|10295.09|10295.09|0
1646842730000|2022-03-09 16:18:50|10296.34|10296.34|10297.88|10297.88|10297.96|10297.96|10295.83|10295.83|0
1646842740000|2022-03-09 16:19:00|10297.68|10297.68|10297.3|10297.3|10297.82|10297.82|10297.04|10297.04|0
1646842750000|2022-03-09 16:19:10|10297.8|10297.8|10298.11|10298.11|10298.11|10298.11|10297.5|10297.5|0
1646842760000|2022-03-09 16:19:20|10298.3|10298.3|10298.56|10298.56|10299.16|10299.16|10298.3|10298.3|0
1646842770000|2022-03-09 16:19:30|10297.93|10297.93|10298.16|10298.16|10298.57|10298.57|10297.93|10297.93|0
1646842780000|2022-03-09 16:19:40|10298.03|10298.03|10298.03|10298.03|10298.35|10298.35|10298.03|10298.03|0
1646842790000|2022-03-09 16:19:50|10298.25|10298.25|10298.33|10298.33|10298.33|10298.33|10297.23|10297.23|0
1646842800000|2022-03-09 16:20:00|10298.56|10298.56|10304.27|10304.27|10304.66|10304.66|10298.56|10298.56|0
1646842810000|2022-03-09 16:20:10|10304.59|10304.59|10304.27|10304.27|10304.59|10304.59|10304.27|10304.27|0
1646842820000|2022-03-09 16:20:20|10304.14|10304.14|10303.53|10303.53|10304.14|10304.14|10303.28|10303.28|0
1646842830000|2022-03-09 16:20:30|10303.22|10303.22|10303.64|10303.64|10303.83|10303.83|10302.78|10302.78|0
1646842840000|2022-03-09 16:20:40|10303.69|10303.69|10303.41|10303.41|10303.79|10303.79|10303.41|10303.41|0
1646842850000|2022-03-09 16:20:50|10303.84|10303.84|10304.69|10304.69|10304.69|10304.69|10303.84|10303.84|0
1646842860000|2022-03-09 16:21:00|10304.29|10304.29|10300.93|10300.93|10304.29|10304.29|10300.93|10300.93|0
1646842870000|2022-03-09 16:21:10|10300.61|10300.61|10300.45|10300.45|10301.17|10301.17|10300.45|10300.45|0
1646842880000|2022-03-09 16:21:20|10300.89|10300.89|10301|10301|10301|10301|10300.89|10300.89|0
1646842890000|2022-03-09 16:21:30|10301.79|10301.79|10301.26|10301.26|10302.54|10302.54|10301.26|10301.26|0
1646842900000|2022-03-09 16:21:40|10301.12|10301.12|10299.75|10299.75|10301.12|10301.12|10299.75|10299.75|0
1646842910000|2022-03-09 16:21:50|10299.53|10299.53|10296.25|10296.25|10299.53|10299.53|10296.25|10296.25|0
1646842920000|2022-03-09 16:22:00|10295.88|10295.88|10294.58|10294.58|10295.88|10295.88|10294.43|10294.43|0
1646842930000|2022-03-09 16:22:10|10294.47|10294.47|10294.7|10294.7|10294.7|10294.7|10294.47|10294.47|0
1646842940000|2022-03-09 16:22:20|10294.51|10294.51|10294.83|10294.83|10295.14|10295.14|10294.51|10294.51|0
1646842950000|2022-03-09 16:22:30|10294.66|10294.66|10296.12|10296.12|10296.12|10296.12|10294.63|10294.63|0
1646842960000|2022-03-09 16:22:40|10295.77|10295.77|10297.65|10297.65|10297.65|10297.65|10295.77|10295.77|0
1646842970000|2022-03-09 16:22:50|10297.46|10297.46|10298.72|10298.72|10299.25|10299.25|10297.2|10297.2|0
1646842980000|2022-03-09 16:23:00|10299.59|10299.59|10299.45|10299.45|10300.56|10300.56|10298.36|10298.36|0
1646842990000|2022-03-09 16:23:10|10300.33|10300.33|10300.32|10300.32|10300.33|10300.33|10299.44|10299.44|0
1646843000000|2022-03-09 16:23:20|10299.88|10299.88|10301.99|10301.99|10301.99|10301.99|10299.88|10299.88|0
1646843010000|2022-03-09 16:23:30|10302.06|10302.06|10304.15|10304.15|10304.15|10304.15|10302.06|10302.06|0
1646843020000|2022-03-09 16:23:40|10303.7|10303.7|10302.81|10302.81|10304.01|10304.01|10302.73|10302.73|0
1646843030000|2022-03-09 16:23:50|10302.98|10302.98|10303.35|10303.35|10303.98|10303.98|10302.57|10302.57|0
1646843040000|2022-03-09 16:24:00|10303.04|10303.04|10301.82|10301.82|10303.05|10303.05|10301.63|10301.63|0
1646843050000|2022-03-09 16:24:10|10301.64|10301.64|10300.49|10300.49|10302.07|10302.07|10300.49|10300.49|0
1646843060000|2022-03-09 16:24:20|10300.38|10300.38|10300.59|10300.59|10301.03|10301.03|10299.71|10299.71|0
1646843070000|2022-03-09 16:24:30|10301.02|10301.02|10300.4|10300.4|10301.02|10301.02|10300.4|10300.4|0
1646843080000|2022-03-09 16:24:40|10300.84|10300.84|10300.84|10300.84|10300.84|10300.84|10300.84|10300.84|0
1646843090000|2022-03-09 16:24:50|10300.66|10300.66|10298.21|10298.21|10301.1|10301.1|10297.77|10297.77|0
1646843100000|2022-03-09 16:25:00|10297.96|10297.96|10297.85|10297.85|10298.19|10298.19|10297.4|10297.4|0
1646843110000|2022-03-09 16:25:10|10299.43|10299.43|10297.68|10297.68|10299.43|10299.43|10297.68|10297.68|0
1646843120000|2022-03-09 16:25:20|10297.47|10297.47|10298.38|10298.38|10298.38|10298.38|10297.47|10297.47|0
1646843130000|2022-03-09 16:25:30|10298.56|10298.56|10298.61|10298.61|10299.52|10299.52|10298.56|10298.56|0
1646843140000|2022-03-09 16:25:40|10298.81|10298.81|10299.46|10299.46|10299.46|10299.46|10298.81|10298.81|0
1646843150000|2022-03-09 16:25:50|10300.25|10300.25|10299.18|10299.18|10300.49|10300.49|10299.18|10299.18|0
1646843160000|2022-03-09 16:26:00|10298.39|10298.39|10299.06|10299.06|10299.06|10299.06|10298.39|10298.39|0
1646843170000|2022-03-09 16:26:10|10299.19|10299.19|10301.1|10301.1|10301.1|10301.1|10299.19|10299.19|0
1646843180000|2022-03-09 16:26:20|10300.91|10300.91|10299.33|10299.33|10300.91|10300.91|10299.02|10299.02|0
1646843190000|2022-03-09 16:26:30|10299.46|10299.46|10298.62|10298.62|10299.89|10299.89|10298.62|10298.62|0
1646843200000|2022-03-09 16:26:40|10298.85|10298.85|10302.46|10302.46|10302.64|10302.64|10298.85|10298.85|0
1646843210000|2022-03-09 16:26:50|10302.76|10302.76|10303.34|10303.34|10304.52|10304.52|10302.76|10302.76|0
1646843220000|2022-03-09 16:27:00|10303.53|10303.53|10304.18|10304.18|10304.18|10304.18|10303.53|10303.53|0
1646843230000|2022-03-09 16:27:10|10304.37|10304.37|10307.4|10307.4|10307.4|10307.4|10304.3|10304.3|0
1646843240000|2022-03-09 16:27:20|10307.76|10307.76|10308.23|10308.23|10308.31|10308.31|10307.76|10307.76|0
1646843250000|2022-03-09 16:27:30|10309.02|10309.02|10308.39|10308.39|10309.77|10309.77|10308.39|10308.39|0
1646843260000|2022-03-09 16:27:40|10308.07|10308.07|10308.87|10308.87|10308.87|10308.87|10307.76|10307.76|0
1646843270000|2022-03-09 16:27:50|10309.12|10309.12|10309.75|10309.75|10310.06|10310.06|10308.32|10308.32|0
1646843280000|2022-03-09 16:28:00|10309.34|10309.34|10308.06|10308.06|10310.5|10310.5|10308.06|10308.06|0
1646843290000|2022-03-09 16:28:10|10308.15|10308.15|10305.4|10305.4|10308.15|10308.15|10305.4|10305.4|0
1646843300000|2022-03-09 16:28:20|10305.26|10305.26|10304.95|10304.95|10306.9|10306.9|10304.95|10304.95|0
1646843310000|2022-03-09 16:28:30|10305.83|10305.83|10305.98|10305.98|10306.82|10306.82|10305.62|10305.62|0
1646843320000|2022-03-09 16:28:40|10305.82|10305.82|10307.53|10307.53|10307.88|10307.88|10305.62|10305.62|0
1646843330000|2022-03-09 16:28:50|10307.97|10307.97|10309.13|10309.13|10309.13|10309.13|10307.01|10307.01|0
1646843340000|2022-03-09 16:29:00|10309.9|10309.9|10311.65|10311.65|10311.65|10311.65|10309.9|10309.9|0
1646843350000|2022-03-09 16:29:10|10311.34|10311.34|10312.19|10312.19|10314.38|10314.38|10311.34|10311.34|0
1646843360000|2022-03-09 16:29:20|10311.96|10311.96|10311.25|10311.25|10311.96|10311.96|10308.83|10308.83|0
1646843370000|2022-03-09 16:29:30|10311.7|10311.7|10309.07|10309.07|10311.7|10311.7|10308.18|10308.18|0
1646843380000|2022-03-09 16:29:40|10309.63|10309.63|10308.06|10308.06|10309.87|10309.87|10307.86|10307.86|0
1646843390000|2022-03-09 16:29:50|10307.38|10307.38|10306.16|10306.16|10307.38|10307.38|10304.67|10304.67|0
1646900100000|2022-03-10 08:15:00|10362.84|10362.84|10361.57|10361.57|10362.84|10362.84|10360.94|10360.94|0
1646900110000|2022-03-10 08:15:10|10361.25|10361.25|10364.84|10364.84|10364.84|10364.84|10360.28|10360.28|0
1646900120000|2022-03-10 08:15:20|10364.24|10364.24|10372.22|10372.22|10372.22|10372.22|10364.24|10364.24|0
1646900130000|2022-03-10 08:15:30|10372.66|10372.66|10368.25|10368.25|10372.66|10372.66|10367.98|10367.98|0
1646900140000|2022-03-10 08:15:40|10367.71|10367.71|10364.9|10364.9|10367.71|10367.71|10364.9|10364.9|0
1646900150000|2022-03-10 08:15:50|10365.33|10365.33|10364.59|10364.59|10365.33|10365.33|10362.97|10362.97|0
1646900160000|2022-03-10 08:16:00|10364.16|10364.16|10363.83|10363.83|10364.16|10364.16|10361.16|10361.16|0
1646900170000|2022-03-10 08:16:10|10363.6|10363.6|10365.01|10365.01|10365.01|10365.01|10363.24|10363.24|0
1646900180000|2022-03-10 08:16:20|10365.51|10365.51|10365.31|10365.31|10365.76|10365.76|10364.39|10364.39|0
1646900190000|2022-03-10 08:16:30|10365.54|10365.54|10373.6|10373.6|10373.6|10373.6|10365.54|10365.54|0
1646900200000|2022-03-10 08:16:40|10373.81|10373.81|10377.16|10377.16|10377.16|10377.16|10373.81|10373.81|0
1646900210000|2022-03-10 08:16:50|10377.31|10377.31|10376.77|10376.77|10377.85|10377.85|10376.77|10376.77|0
1646900220000|2022-03-10 08:17:00|10375.44|10375.44|10370.02|10370.02|10376.14|10376.14|10370.02|10370.02|0
1646900230000|2022-03-10 08:17:10|10369.72|10369.72|10367.13|10367.13|10369.72|10369.72|10367.13|10367.13|0
1646900240000|2022-03-10 08:17:20|10368.42|10368.42|10368.29|10368.29|10368.86|10368.86|10367.61|10367.61|0
1646900250000|2022-03-10 08:17:30|10366.71|10366.71|10366.71|10366.71|10366.71|10366.71|10366.71|10366.71|0
1646900260000|2022-03-10 08:17:40|10365.13|10365.13|10363.83|10363.83|10365.69|10365.69|10362.04|10362.04|0
1646900270000|2022-03-10 08:17:50|10364.06|10364.06|10363.63|10363.63|10364.06|10364.06|10363.63|10363.63|0
1646900280000|2022-03-10 08:18:00|10362.76|10362.76|10357.31|10357.31|10362.76|10362.76|10357.31|10357.31|0
1646900290000|2022-03-10 08:18:10|10356.61|10356.61|10354.86|10354.86|10356.95|10356.95|10354.04|10354.04|0
1646900300000|2022-03-10 08:18:20|10355.57|10355.57|10355.03|10355.03|10356.51|10356.51|10355.03|10355.03|0
1646900310000|2022-03-10 08:18:30|10354.75|10354.75|10346.86|10346.86|10354.75|10354.75|10345.37|10345.37|0
1646900320000|2022-03-10 08:18:40|10345.1|10345.1|10337.71|10337.71|10345.1|10345.1|10337.71|10337.71|0
1646900330000|2022-03-10 08:18:50|10337.48|10337.48|10337.63|10337.63|10337.63|10337.63|10336.94|10336.94|0
1646900340000|2022-03-10 08:19:00|10337.49|10337.49|10339.42|10339.42|10339.45|10339.45|10337.49|10337.49|0
1646900350000|2022-03-10 08:19:10|10338.78|10338.78|10338.55|10338.55|10339.44|10339.44|10338.55|10338.55|0
1646900360000|2022-03-10 08:19:20|10339.34|10339.34|10339.71|10339.71|10340.19|10340.19|10338.61|10338.61|0
1646900370000|2022-03-10 08:19:30|10339.5|10339.5|10332.97|10332.97|10339.5|10339.5|10332.97|10332.97|0
1646900380000|2022-03-10 08:19:40|10333.76|10333.76|10332.84|10332.84|10333.76|10333.76|10332.84|10332.84|0
1646900390000|2022-03-10 08:19:50|10332.57|10332.57|10330.45|10330.45|10332.98|10332.98|10330.45|10330.45|0
1646900400000|2022-03-10 08:20:00|10330.02|10330.02|10327.91|10327.91|10330.02|10330.02|10325.49|10325.49|0
1646900410000|2022-03-10 08:20:10|10326.97|10326.97|10328.21|10328.21|10328.44|10328.44|10326.97|10326.97|0
1646900420000|2022-03-10 08:20:20|10326.96|10326.96|10322.07|10322.07|10326.96|10326.96|10322.07|10322.07|0
1646900430000|2022-03-10 08:20:30|10321.93|10321.93|10322.01|10322.01|10322.23|10322.23|10321.88|10321.88|0
1646900440000|2022-03-10 08:20:40|10321.82|10321.82|10312.22|10312.22|10321.82|10321.82|10312.22|10312.22|0
1646900450000|2022-03-10 08:20:50|10311.54|10311.54|10305.76|10305.76|10311.97|10311.97|10305.14|10305.14|0
1646900460000|2022-03-10 08:21:00|10305.62|10305.62|10303.61|10303.61|10305.62|10305.62|10301.91|10301.91|0
1646900470000|2022-03-10 08:21:10|10304.2|10304.2|10306.75|10306.75|10306.75|10306.75|10303.81|10303.81|0
1646900480000|2022-03-10 08:21:20|10306.53|10306.53|10305.16|10305.16|10306.53|10306.53|10304.16|10304.16|0
1646900490000|2022-03-10 08:21:30|10304.3|10304.3|10305.48|10305.48|10305.48|10305.48|10304.19|10304.19|0
1646900500000|2022-03-10 08:21:40|10304.56|10304.56|10303.49|10303.49|10304.56|10304.56|10303.49|10303.49|0
1646900510000|2022-03-10 08:21:50|10303.72|10303.72|10302.9|10302.9|10303.76|10303.76|10302.9|10302.9|0
1646900520000|2022-03-10 08:22:00|10302.68|10302.68|10301.03|10301.03|10302.68|10302.68|10301.03|10301.03|0
1646900530000|2022-03-10 08:22:10|10300.62|10300.62|10298.92|10298.92|10300.71|10300.71|10298.13|10298.13|0
1646900540000|2022-03-10 08:22:20|10298.22|10298.22|10299.8|10299.8|10300.49|10300.49|10298.22|10298.22|0
1646900550000|2022-03-10 08:22:30|10299.26|10299.26|10297.02|10297.02|10299.26|10299.26|10297.02|10297.02|0
1646900560000|2022-03-10 08:22:40|10297.26|10297.26|10297.26|10297.26|10297.26|10297.26|10297.26|10297.26|0
1646900570000|2022-03-10 08:22:50|10297.76|10297.76|10297.76|10297.76|10297.76|10297.76|10297.76|10297.76|0
1646900580000|2022-03-10 08:23:00|10298.26|10298.26|10299.75|10299.75|10299.75|10299.75|10298.26|10298.26|0
1646900590000|2022-03-10 08:23:10|10298.17|10298.17|10299.78|10299.78|10299.78|10299.78|10297.87|10297.87|0
1646900600000|2022-03-10 08:23:20|10300.29|10300.29|10300.36|10300.36|10300.36|10300.36|10300.29|10300.29|0
1646900610000|2022-03-10 08:23:30|10301.65|10301.65|10299.8|10299.8|10302.01|10302.01|10299.8|10299.8|0
1646900620000|2022-03-10 08:23:40|10299.37|10299.37|10298.97|10298.97|10299.37|10299.37|10297.39|10297.39|0
1646900630000|2022-03-10 08:23:50|10298.67|10298.67|10295.14|10295.14|10298.67|10298.67|10295.01|10295.01|0
1646900640000|2022-03-10 08:24:00|10296.72|10296.72|10295.71|10295.71|10297.06|10297.06|10295.71|10295.71|0
1646900650000|2022-03-10 08:24:10|10297.29|10297.29|10294.96|10294.96|10297.29|10297.29|10294.91|10294.91|0
1646900660000|2022-03-10 08:24:20|10295.08|10295.08|10293.81|10293.81|10295.19|10295.19|10293.81|10293.81|0
1646900670000|2022-03-10 08:24:30|10293.16|10293.16|10288.51|10288.51|10293.16|10293.16|10288.25|10288.25|0
1646900680000|2022-03-10 08:24:40|10287.78|10287.78|10284.68|10284.68|10287.78|10287.78|10284.68|10284.68|0
1646900690000|2022-03-10 08:24:50|10280.92|10280.92|10277.75|10277.75|10280.92|10280.92|10277.75|10277.75|0
1646900700000|2022-03-10 08:25:00|10277.32|10277.32|10273.19|10273.19|10277.32|10277.32|10272.89|10272.89|0
1646900710000|2022-03-10 08:25:10|10271.57|10271.57|10271.57|10271.57|10271.57|10271.57|10271.57|10271.57|0
1646900720000|2022-03-10 08:25:20|10271.24|10271.24|10265.15|10265.15|10271.24|10271.24|10265.15|10265.15|0
1646900730000|2022-03-10 08:25:30|10264.22|10264.22|10251.97|10251.97|10264.22|10264.22|10251.97|10251.97|0
1646900740000|2022-03-10 08:25:40|10251.18|10251.18|10246.29|10246.29|10251.18|10251.18|10246.29|10246.29|0
1646900750000|2022-03-10 08:25:50|10246.92|10246.92|10245.23|10245.23|10246.92|10246.92|10245.23|10245.23|0
1646900760000|2022-03-10 08:26:00|10245.03|10245.03|10243.07|10243.07|10245.03|10245.03|10243.07|10243.07|0
1646900770000|2022-03-10 08:26:10|10244.65|10244.65|10247.24|10247.24|10253.34|10253.34|10244.65|10244.65|0
1646900780000|2022-03-10 08:26:20|10247.17|10247.17|10243.31|10243.31|10247.17|10247.17|10243.31|10243.31|0
1646900790000|2022-03-10 08:26:30|10242.88|10242.88|10243.36|10243.36|10243.36|10243.36|10242.27|10242.27|0
1646900800000|2022-03-10 08:26:40|10243.9|10243.9|10239.36|10239.36|10244.34|10244.34|10239.36|10239.36|0
1646900810000|2022-03-10 08:26:50|10239.79|10239.79|10239.04|10239.04|10241.09|10241.09|10239.04|10239.04|0
1646900820000|2022-03-10 08:27:00|10238.65|10238.65|10244.22|10244.22|10244.22|10244.22|10235.31|10235.31|0
1646900830000|2022-03-10 08:27:10|10244.65|10244.65|10251.7|10251.7|10251.7|10251.7|10244.24|10244.24|0
1646900840000|2022-03-10 08:27:20|10252.64|10252.64|10249.76|10249.76|10252.64|10252.64|10249.76|10249.76|0
1646900850000|2022-03-10 08:27:30|10250.38|10250.38|10250.59|10250.59|10250.59|10250.59|10250.38|10250.38|0
1646900860000|2022-03-10 08:27:40|10250.32|10250.32|10250.62|10250.62|10250.62|10250.62|10250.32|10250.32|0
1646900870000|2022-03-10 08:27:50|10250.49|10250.49|10249.8|10249.8|10250.49|10250.49|10249.62|10249.62|0
1646900880000|2022-03-10 08:28:00|10250.23|10250.23|10248.13|10248.13|10250.23|10250.23|10248.13|10248.13|0
1646900900000|2022-03-10 08:28:20|10247.7|10247.7|10247.93|10247.93|10247.93|10247.93|10247.7|10247.7|0
1646900910000|2022-03-10 08:28:30|10250.57|10250.57|10250.1|10250.1|10250.89|10250.89|10250.1|10250.1|0
1646900920000|2022-03-10 08:28:40|10250.19|10250.19|10254.3|10254.3|10254.3|10254.3|10250.19|10250.19|0
1646900930000|2022-03-10 08:28:50|10254.73|10254.73|10257.12|10257.12|10257.12|10257.12|10254.73|10254.73|0
1646900940000|2022-03-10 08:29:00|10257.55|10257.55|10256.66|10256.66|10257.55|10257.55|10255.84|10255.84|0
1646900950000|2022-03-10 08:29:10|10257.99|10257.99|10256.94|10256.94|10258.09|10258.09|10256.94|10256.94|0
1646900960000|2022-03-10 08:29:20|10256.55|10256.55|10255.5|10255.5|10256.55|10256.55|10254.06|10254.06|0
1646900970000|2022-03-10 08:29:30|10257|10257|10264.34|10264.34|10264.77|10264.77|10256.59|10256.59|0
1646900980000|2022-03-10 08:29:40|10264.53|10264.53|10270.81|10270.81|10270.94|10270.94|10264.53|10264.53|0
1646900990000|2022-03-10 08:29:50|10270.94|10270.94|10272.1|10272.1|10272.21|10272.21|10270.94|10270.94|0
1646901000000|2022-03-10 08:30:00|10272.86|10272.86|10270.64|10270.64|10273.75|10273.75|10270.64|10270.64|0
1646901010000|2022-03-10 08:30:10|10270.47|10270.47|10270.9|10270.9|10271.98|10271.98|10270.47|10270.47|0
1646901020000|2022-03-10 08:30:20|10271.2|10271.2|10279.58|10279.58|10279.58|10279.58|10271.14|10271.14|0
1646901030000|2022-03-10 08:30:30|10277.83|10277.83|10279.53|10279.53|10280.05|10280.05|10277.83|10277.83|0
1646901040000|2022-03-10 08:30:40|10278.82|10278.82|10278.81|10278.81|10278.82|10278.82|10278.14|10278.14|0
1646901050000|2022-03-10 08:30:50|10279.63|10279.63|10278.67|10278.67|10279.63|10279.63|10278.67|10278.67|0
1646901060000|2022-03-10 08:31:00|10278.21|10278.21|10277.22|10277.22|10278.21|10278.21|10277.22|10277.22|0
1646901070000|2022-03-10 08:31:10|10277.86|10277.86|10270.65|10270.65|10277.86|10277.86|10270.65|10270.65|0
1646901080000|2022-03-10 08:31:20|10270.41|10270.41|10266.56|10266.56|10270.41|10270.41|10266.56|10266.56|0
1646901090000|2022-03-10 08:31:30|10265.77|10265.77|10265.56|10265.56|10265.77|10265.77|10265.56|10265.56|0
1646901100000|2022-03-10 08:31:40|10265.32|10265.32|10263.69|10263.69|10265.57|10265.57|10263.69|10263.69|0
1646901110000|2022-03-10 08:31:50|10262.02|10262.02|10261.16|10261.16|10262.02|10262.02|10261.16|10261.16|0
1646901120000|2022-03-10 08:32:00|10261.05|10261.05|10244.4|10244.4|10261.05|10261.05|10244.4|10244.4|0
1646901130000|2022-03-10 08:32:10|10242.03|10242.03|10241.31|10241.31|10242.89|10242.89|10241.31|10241.31|0
1646901140000|2022-03-10 08:32:20|10241.06|10241.06|10238.68|10238.68|10241.06|10241.06|10238.68|10238.68|0
1646901150000|2022-03-10 08:32:30|10238.52|10238.52|10236.5|10236.5|10238.65|10238.65|10236.5|10236.5|0
1646901160000|2022-03-10 08:32:40|10234.66|10234.66|10234.28|10234.28|10234.66|10234.66|10233.29|10233.29|0
1646901170000|2022-03-10 08:32:50|10234.57|10234.57|10235.9|10235.9|10235.9|10235.9|10234.57|10234.57|0
1646901180000|2022-03-10 08:33:00|10236.23|10236.23|10235.22|10235.22|10236.94|10236.94|10235.22|10235.22|0
1646901190000|2022-03-10 08:33:10|10235.35|10235.35|10231.59|10231.59|10235.35|10235.35|10231.59|10231.59|0
1646901200000|2022-03-10 08:33:20|10231.68|10231.68|10227.73|10227.73|10231.68|10231.68|10227.73|10227.73|0
1646901210000|2022-03-10 08:33:30|10227.41|10227.41|10222.64|10222.64|10227.41|10227.41|10222.64|10222.64|0
1646901220000|2022-03-10 08:33:40|10221.98|10221.98|10222.99|10222.99|10222.99|10222.99|10216.72|10216.72|0
1646901230000|2022-03-10 08:33:50|10223.43|10223.43|10223.27|10223.27|10223.6|10223.6|10223.1|10223.1|0
1646901240000|2022-03-10 08:34:00|10224.57|10224.57|10231.56|10231.56|10231.56|10231.56|10224.18|10224.18|0
1646901250000|2022-03-10 08:34:10|10232.63|10232.63|10240.95|10240.95|10241.61|10241.61|10232.24|10232.24|0
1646901260000|2022-03-10 08:34:20|10238.58|10238.58|10232.51|10232.51|10238.58|10238.58|10232.51|10232.51|0
1646901270000|2022-03-10 08:34:30|10232.72|10232.72|10233.59|10233.59|10233.59|10233.59|10232.72|10232.72|0
1646901280000|2022-03-10 08:34:40|10232.63|10232.63|10232.88|10232.88|10232.88|10232.88|10232.1|10232.1|0
1646901290000|2022-03-10 08:34:50|10232.56|10232.56|10232.56|10232.56|10232.56|10232.56|10232.56|10232.56|0
1646901300000|2022-03-10 08:35:00|10232.67|10232.67|10232.67|10232.67|10232.67|10232.67|10232.67|10232.67|0
1646901310000|2022-03-10 08:35:10|10232.92|10232.92|10236.1|10236.1|10236.8|10236.8|10232.92|10232.92|0
1646901320000|2022-03-10 08:35:20|10236.34|10236.34|10239.5|10239.5|10239.5|10239.5|10235.61|10235.61|0
1646901330000|2022-03-10 08:35:30|10242.86|10242.86|10240.27|10240.27|10242.86|10242.86|10239.81|10239.81|0
1646901340000|2022-03-10 08:35:40|10239.83|10239.83|10239.83|10239.83|10239.83|10239.83|10239.83|10239.83|0
1646901350000|2022-03-10 08:35:50|10239.12|10239.12|10238.12|10238.12|10239.12|10239.12|10238.12|10238.12|0
1646901360000|2022-03-10 08:36:00|10238.34|10238.34|10238.11|10238.11|10238.34|10238.34|10238.11|10238.11|0
1646901370000|2022-03-10 08:36:10|10237.87|10237.87|10234.23|10234.23|10237.87|10237.87|10233.36|10233.36|0
1646901380000|2022-03-10 08:36:20|10235.09|10235.09|10237.03|10237.03|10237.03|10237.03|10235.09|10235.09|0
1646901390000|2022-03-10 08:36:30|10235.45|10235.45|10234.9|10234.9|10235.6|10235.6|10234.9|10234.9|0
1646901400000|2022-03-10 08:36:40|10234.53|10234.53|10239.18|10239.18|10239.18|10239.18|10234.53|10234.53|0
1646901410000|2022-03-10 08:36:50|10240.25|10240.25|10240.7|10240.7|10240.7|10240.7|10240.25|10240.25|0
1646901420000|2022-03-10 08:37:00|10241.22|10241.22|10250.19|10250.19|10250.55|10250.55|10241.22|10241.22|0
1646901430000|2022-03-10 08:37:10|10250.59|10250.59|10250.66|10250.66|10251.45|10251.45|10250.59|10250.59|0
1646901440000|2022-03-10 08:37:20|10251.84|10251.84|10253.12|10253.12|10253.12|10253.12|10251.84|10251.84|0
1646901450000|2022-03-10 08:37:30|10253.44|10253.44|10262.8|10262.8|10262.8|10262.8|10253.44|10253.44|0
1646901460000|2022-03-10 08:37:40|10262.7|10262.7|10261.19|10261.19|10263.62|10263.62|10261.19|10261.19|0
1646901470000|2022-03-10 08:37:50|10260.37|10260.37|10261.16|10261.16|10261.16|10261.16|10260.37|10260.37|0
1646901480000|2022-03-10 08:38:00|10261.47|10261.47|10261.88|10261.88|10261.88|10261.88|10261.47|10261.47|0
1646901490000|2022-03-10 08:38:10|10262.06|10262.06|10261.83|10261.83|10262.06|10262.06|10260.07|10260.07|0
1646901500000|2022-03-10 08:38:20|10260.57|10260.57|10259.91|10259.91|10260.95|10260.95|10258.66|10258.66|0
1646901510000|2022-03-10 08:38:30|10259.64|10259.64|10263.64|10263.64|10263.64|10263.64|10258.85|10258.85|0
1646901520000|2022-03-10 08:38:40|10263.99|10263.99|10266.7|10266.7|10266.92|10266.92|10263.99|10263.99|0
1646901530000|2022-03-10 08:38:50|10267.38|10267.38|10269.66|10269.66|10269.66|10269.66|10267.38|10267.38|0
1646901540000|2022-03-10 08:39:00|10271.6|10271.6|10277.33|10277.33|10277.33|10277.33|10271.6|10271.6|0
1646901550000|2022-03-10 08:39:10|10277.85|10277.85|10279.41|10279.41|10279.41|10279.41|10277.76|10277.76|0
1646901560000|2022-03-10 08:39:20|10279.75|10279.75|10281|10281|10281|10281|10279.75|10279.75|0
1646901570000|2022-03-10 08:39:30|10282.57|10282.57|10282.57|10282.57|10282.57|10282.57|10282.57|10282.57|0
1646901580000|2022-03-10 08:39:40|10283.82|10283.82|10290.63|10290.63|10290.7|10290.7|10283.82|10283.82|0
1646901590000|2022-03-10 08:39:50|10290.8|10290.8|10287.89|10287.89|10291|10291|10287.89|10287.89|0
1646901600000|2022-03-10 08:40:00|10287.67|10287.67|10287.46|10287.46|10287.95|10287.95|10287.16|10287.16|0
1646901610000|2022-03-10 08:40:10|10287.77|10287.77|10288.71|10288.71|10288.71|10288.71|10287.77|10287.77|0
1646901620000|2022-03-10 08:40:20|10287.41|10287.41|10289.14|10289.14|10289.14|10289.14|10287.41|10287.41|0
1646901630000|2022-03-10 08:40:30|10288.71|10288.71|10287.91|10287.91|10288.71|10288.71|10287.91|10287.91|0
1646901640000|2022-03-10 08:40:40|10287.64|10287.64|10287.64|10287.64|10287.64|10287.64|10287.64|10287.64|0
1646901660000|2022-03-10 08:41:00|10288.05|10288.05|10287.54|10287.54|10288.05|10288.05|10287.54|10287.54|0
1646901670000|2022-03-10 08:41:10|10288.62|10288.62|10287.99|10287.99|10288.98|10288.98|10287.99|10287.99|0
1646901680000|2022-03-10 08:41:20|10285.4|10285.4|10286.36|10286.36|10286.36|10286.36|10285.07|10285.07|0
1646901700000|2022-03-10 08:41:40|10286.79|10286.79|10289.7|10289.7|10289.88|10289.88|10286.79|10286.79|0
1646901720000|2022-03-10 08:42:00|10291.08|10291.08|10287.93|10287.93|10292.53|10292.53|10287.93|10287.93|0
1646901730000|2022-03-10 08:42:10|10287.71|10287.71|10285.13|10285.13|10287.74|10287.74|10284.99|10284.99|0
1646901740000|2022-03-10 08:42:20|10285.59|10285.59|10288.71|10288.71|10288.71|10288.71|10285.59|10285.59|0
1646901750000|2022-03-10 08:42:30|10288.94|10288.94|10288.22|10288.22|10288.94|10288.94|10287.4|10287.4|0
1646901760000|2022-03-10 08:42:40|10287.77|10287.77|10285.73|10285.73|10287.88|10287.88|10284.15|10284.15|0
1646901770000|2022-03-10 08:42:50|10284.76|10284.76|10286.01|10286.01|10286.01|10286.01|10284.76|10284.76|0
1646901780000|2022-03-10 08:43:00|10286.44|10286.44|10285.75|10285.75|10286.44|10286.44|10285.42|10285.42|0
1646901790000|2022-03-10 08:43:10|10284.88|10284.88|10284.88|10284.88|10284.88|10284.88|10284.88|10284.88|0
1646901800000|2022-03-10 08:43:20|10284.44|10284.44|10290.48|10290.48|10290.48|10290.48|10284.44|10284.44|0
1646901810000|2022-03-10 08:43:30|10290.02|10290.02|10291.48|10291.48|10291.48|10291.48|10290.02|10290.02|0
1646901820000|2022-03-10 08:43:40|10292.8|10292.8|10293.93|10293.93|10293.93|10293.93|10292.8|10292.8|0
1646901840000|2022-03-10 08:44:00|10294|10294|10294.69|10294.69|10294.95|10294.95|10294|10294|0
1646901850000|2022-03-10 08:44:10|10296.46|10296.46|10298.63|10298.63|10299.23|10299.23|10296.46|10296.46|0
1646901860000|2022-03-10 08:44:20|10298.76|10298.76|10301.39|10301.39|10301.39|10301.39|10298.76|10298.76|0
1646901870000|2022-03-10 08:44:30|10301.31|10301.31|10300|10300|10301.31|10301.31|10300|10300|0
1646901880000|2022-03-10 08:44:40|10299.57|10299.57|10299.06|10299.06|10299.57|10299.57|10299.06|10299.06|0
1646901890000|2022-03-10 08:44:50|10302.12|10302.12|10302.74|10302.74|10302.81|10302.81|10302.12|10302.12|0
1646901900000|2022-03-10 08:45:00|10303.34|10303.34|10303|10303|10303.34|10303.34|10302.55|10302.55|0
1646901910000|2022-03-10 08:45:10|10303.79|10303.79|10303.79|10303.79|10304.58|10304.58|10303.79|10303.79|0
1646901930000|2022-03-10 08:45:30|10302.58|10302.58|10301.12|10301.12|10302.69|10302.69|10301.12|10301.12|0
1646901940000|2022-03-10 08:45:40|10300.68|10300.68|10300.06|10300.06|10300.68|10300.68|10299.35|10299.35|0
1646901950000|2022-03-10 08:45:50|10299.18|10299.18|10296.66|10296.66|10299.33|10299.33|10296.66|10296.66|0
1646901960000|2022-03-10 08:46:00|10297.46|10297.46|10287.25|10287.25|10297.69|10297.69|10284.21|10284.21|0
1646901970000|2022-03-10 08:46:10|10287.36|10287.36|10295.92|10295.92|10295.92|10295.92|10287.17|10287.17|0
1646901980000|2022-03-10 08:46:20|10296.06|10296.06|10296.09|10296.09|10296.5|10296.5|10296.06|10296.06|0
1646901990000|2022-03-10 08:46:30|10296.38|10296.38|10296.95|10296.95|10296.95|10296.95|10296.26|10296.26|0
1646902000000|2022-03-10 08:46:40|10297.1|10297.1|10301.89|10301.89|10301.89|10301.89|10296.89|10296.89|0
1646902010000|2022-03-10 08:46:50|10302.96|10302.96|10297.17|10297.17|10304.21|10304.21|10297.17|10297.17|0
1646902020000|2022-03-10 08:47:00|10296.97|10296.97|10295.19|10295.19|10296.97|10296.97|10295.19|10295.19|0
1646902030000|2022-03-10 08:47:10|10294.24|10294.24|10294.5|10294.5|10294.5|10294.5|10294.24|10294.24|0
1646902040000|2022-03-10 08:47:20|10293.11|10293.11|10293.11|10293.11|10293.11|10293.11|10293.11|10293.11|0
1646902050000|2022-03-10 08:47:30|10293.31|10293.31|10286.85|10286.85|10293.31|10293.31|10286.85|10286.85|0
1646902060000|2022-03-10 08:47:40|10286.39|10286.39|10285.15|10285.15|10286.39|10286.39|10284.02|10284.02|0
1646902070000|2022-03-10 08:47:50|10285.38|10285.38|10287.97|10287.97|10287.97|10287.97|10284.94|10284.94|0
1646902080000|2022-03-10 08:48:00|10287.46|10287.46|10290.62|10290.62|10290.62|10290.62|10287.46|10287.46|0
1646902090000|2022-03-10 08:48:10|10290.93|10290.93|10293.99|10293.99|10293.99|10293.99|10290.93|10290.93|0
1646902100000|2022-03-10 08:48:20|10293.2|10293.2|10293.02|10293.02|10293.45|10293.45|10293.02|10293.02|0
1646902110000|2022-03-10 08:48:30|10293.21|10293.21|10293.21|10293.21|10293.21|10293.21|10293.21|10293.21|0
1646902120000|2022-03-10 08:48:40|10293.32|10293.32|10292.96|10292.96|10293.32|10293.32|10292.96|10292.96|0
1646902130000|2022-03-10 08:48:50|10295.33|10295.33|10297.04|10297.04|10297.04|10297.04|10295.33|10295.33|0
1646902140000|2022-03-10 08:49:00|10296.89|10296.89|10294.03|10294.03|10296.89|10296.89|10294.03|10294.03|0
1646902150000|2022-03-10 08:49:10|10293.34|10293.34|10282.31|10282.31|10293.34|10293.34|10282.31|10282.31|0
1646902160000|2022-03-10 08:49:20|10282.16|10282.16|10281.03|10281.03|10282.16|10282.16|10281.03|10281.03|0
1646902170000|2022-03-10 08:49:30|10280.82|10280.82|10278.57|10278.57|10280.82|10280.82|10278.57|10278.57|0
1646902180000|2022-03-10 08:49:40|10278.16|10278.16|10279.27|10279.27|10279.27|10279.27|10277.26|10277.26|0
1646902190000|2022-03-10 08:49:50|10278.86|10278.86|10276.62|10276.62|10278.86|10278.86|10276.62|10276.62|0
1646902200000|2022-03-10 08:50:00|10276.49|10276.49|10276.96|10276.96|10277.42|10277.42|10276.12|10276.12|0
1646902210000|2022-03-10 08:50:10|10277.06|10277.06|10272.48|10272.48|10277.06|10277.06|10272.48|10272.48|0
1646902220000|2022-03-10 08:50:20|10270.61|10270.61|10270.39|10270.39|10270.98|10270.98|10269.26|10269.26|0
1646902230000|2022-03-10 08:50:30|10270.49|10270.49|10270.36|10270.36|10270.49|10270.49|10269.47|10269.47|0
1646902240000|2022-03-10 08:50:40|10270.46|10270.46|10270.73|10270.73|10270.73|10270.73|10270.46|10270.46|0
1646902250000|2022-03-10 08:50:50|10270.43|10270.43|10265.91|10265.91|10270.43|10270.43|10265.91|10265.91|0
1646902260000|2022-03-10 08:51:00|10264.62|10264.62|10261.58|10261.58|10264.62|10264.62|10261.58|10261.58|0
1646902270000|2022-03-10 08:51:10|10261.72|10261.72|10261.61|10261.61|10261.72|10261.72|10261.61|10261.61|0
1646902280000|2022-03-10 08:51:20|10261.24|10261.24|10261.24|10261.24|10261.24|10261.24|10261.24|10261.24|0
1646902290000|2022-03-10 08:51:30|10259.04|10259.04|10258.56|10258.56|10259.04|10259.04|10258.56|10258.56|0
1646902300000|2022-03-10 08:51:40|10257.69|10257.69|10258.56|10258.56|10258.56|10258.56|10257.69|10257.69|0
1646902310000|2022-03-10 08:51:50|10258.99|10258.99|10258.74|10258.74|10258.99|10258.99|10257.27|10257.27|0
1646902320000|2022-03-10 08:52:00|10259.53|10259.53|10260.92|10260.92|10260.92|10260.92|10259.53|10259.53|0
1646902330000|2022-03-10 08:52:10|10261.78|10261.78|10262.9|10262.9|10262.9|10262.9|10261.75|10261.75|0
1646902340000|2022-03-10 08:52:20|10263.12|10263.12|10263.07|10263.07|10263.55|10263.55|10262.61|10262.61|0
1646902350000|2022-03-10 08:52:30|10265.09|10265.09|10261.47|10261.47|10265.09|10265.09|10261.47|10261.47|0
1646902360000|2022-03-10 08:52:40|10261.34|10261.34|10256.84|10256.84|10261.34|10261.34|10256.84|10256.84|0
1646902370000|2022-03-10 08:52:50|10257.28|10257.28|10257.69|10257.69|10257.69|10257.69|10257.28|10257.28|0
1646902380000|2022-03-10 08:53:00|10255.38|10255.38|10255.13|10255.13|10255.38|10255.38|10255.13|10255.13|0
1646902390000|2022-03-10 08:53:10|10254.87|10254.87|10249.97|10249.97|10254.87|10254.87|10249.97|10249.97|0
1646902400000|2022-03-10 08:53:20|10249.42|10249.42|10242.44|10242.44|10249.42|10249.42|10242.01|10242.01|0
1646902410000|2022-03-10 08:53:30|10241.14|10241.14|10239.63|10239.63|10241.14|10241.14|10239.63|10239.63|0
1646902420000|2022-03-10 08:53:40|10239.8|10239.8|10239.03|10239.03|10239.8|10239.8|10238.88|10238.88|0
1646902430000|2022-03-10 08:53:50|10238.79|10238.79|10237.99|10237.99|10238.79|10238.79|10236.94|10236.94|0
1646902440000|2022-03-10 08:54:00|10239.13|10239.13|10241.01|10241.01|10241.32|10241.32|10239.13|10239.13|0
1646902450000|2022-03-10 08:54:10|10241.28|10241.28|10238.01|10238.01|10241.28|10241.28|10237.87|10237.87|0
1646902460000|2022-03-10 08:54:20|10237.38|10237.38|10236.59|10236.59|10237.38|10237.38|10236.59|10236.59|0
1646902480000|2022-03-10 08:54:40|10238.19|10238.19|10238.37|10238.37|10238.37|10238.37|10237.46|10237.46|0
1646902490000|2022-03-10 08:54:50|10239.16|10239.16|10239.55|10239.55|10239.55|10239.55|10239.16|10239.16|0
1646902500000|2022-03-10 08:55:00|10241.75|10241.75|10241.63|10241.63|10243.32|10243.32|10241.63|10241.63|0
1646902510000|2022-03-10 08:55:10|10241.45|10241.45|10237.79|10237.79|10241.45|10241.45|10237.7|10237.7|0
1646902520000|2022-03-10 08:55:20|10237.52|10237.52|10236.8|10236.8|10237.52|10237.52|10236.8|10236.8|0
1646902530000|2022-03-10 08:55:30|10235.91|10235.91|10235.85|10235.85|10235.93|10235.93|10235.85|10235.85|0
1646902540000|2022-03-10 08:55:40|10236.34|10236.34|10236.45|10236.45|10236.45|10236.45|10236.34|10236.34|0
1646902550000|2022-03-10 08:55:50|10236.88|10236.88|10236.27|10236.27|10237.06|10237.06|10236.27|10236.27|0
1646902560000|2022-03-10 08:56:00|10236.46|10236.46|10236.46|10236.46|10236.46|10236.46|10236.46|10236.46|0
1646902570000|2022-03-10 08:56:10|10236.67|10236.67|10234.62|10234.62|10236.67|10236.67|10234.62|10234.62|0
1646902580000|2022-03-10 08:56:20|10235.05|10235.05|10236.87|10236.87|10236.87|10236.87|10235.05|10235.05|0
1646902590000|2022-03-10 08:56:30|10237.18|10237.18|10243.41|10243.41|10243.41|10243.41|10237.18|10237.18|0
1646902600000|2022-03-10 08:56:40|10243.27|10243.27|10243.06|10243.06|10243.27|10243.27|10243.06|10243.06|0
1646902610000|2022-03-10 08:56:50|10243.44|10243.44|10244.37|10244.37|10244.37|10244.37|10243.44|10243.44|0
1646902620000|2022-03-10 08:57:00|10245.96|10245.96|10248.03|10248.03|10248.03|10248.03|10245.96|10245.96|0
1646902630000|2022-03-10 08:57:10|10248.1|10248.1|10249.47|10249.47|10249.7|10249.7|10247.63|10247.63|0
1646902640000|2022-03-10 08:57:20|10249.02|10249.02|10250.04|10250.04|10250.47|10250.47|10248.89|10248.89|0
1646902650000|2022-03-10 08:57:30|10250.44|10250.44|10258.58|10258.58|10259.05|10259.05|10250.44|10250.44|0
1646902660000|2022-03-10 08:57:40|10259.4|10259.4|10259.84|10259.84|10259.84|10259.84|10259.4|10259.4|0
1646902670000|2022-03-10 08:57:50|10259.6|10259.6|10259.98|10259.98|10259.98|10259.98|10259.6|10259.6|0
1646902680000|2022-03-10 08:58:00|10260.21|10260.21|10262.98|10262.98|10262.98|10262.98|10260.21|10260.21|0
1646902690000|2022-03-10 08:58:10|10263.21|10263.21|10263.21|10263.21|10263.21|10263.21|10263.21|10263.21|0
1646902700000|2022-03-10 08:58:20|10263.64|10263.64|10267.28|10267.28|10267.28|10267.28|10263.64|10263.64|0
1646902710000|2022-03-10 08:58:30|10266.42|10266.42|10265.57|10265.57|10266.42|10266.42|10265.57|10265.57|0
1646902720000|2022-03-10 08:58:40|10266.13|10266.13|10266.13|10266.13|10266.13|10266.13|10266.13|10266.13|0
1646902740000|2022-03-10 08:59:00|10266.63|10266.63|10267.09|10267.09|10267.91|10267.91|10266.63|10266.63|0
1646902750000|2022-03-10 08:59:10|10267.01|10267.01|10262.56|10262.56|10267.01|10267.01|10262.56|10262.56|0
1646902760000|2022-03-10 08:59:20|10262.35|10262.35|10261.61|10261.61|10262.35|10262.35|10261.61|10261.61|0
1646902770000|2022-03-10 08:59:30|10262.05|10262.05|10254.22|10254.22|10262.05|10262.05|10254.22|10254.22|0
1646902780000|2022-03-10 08:59:40|10253.78|10253.78|10253.54|10253.54|10253.78|10253.78|10252.9|10252.9|0
1646902790000|2022-03-10 08:59:50|10254.15|10254.15|10254.02|10254.02|10255.03|10255.03|10254.02|10254.02|0
1646902800000|2022-03-10 09:00:00|10254.03|10254.03|10278.53|10278.53|10278.53|10278.53|10254.03|10254.03|0
1646902810000|2022-03-10 09:00:10|10280.29|10280.29|10300.93|10300.93|10301.91|10301.91|10280.29|10280.29|0
1646902820000|2022-03-10 09:00:20|10298.45|10298.45|10304.63|10304.63|10304.63|10304.63|10291.98|10291.98|0
1646902830000|2022-03-10 09:00:30|10305.95|10305.95|10299.69|10299.69|10310.5|10310.5|10299.69|10299.69|0
1646902840000|2022-03-10 09:00:40|10298.99|10298.99|10285.94|10285.94|10299.46|10299.46|10285.94|10285.94|0
1646902850000|2022-03-10 09:00:50|10284.16|10284.16|10284.98|10284.98|10284.98|10284.98|10284.16|10284.16|0
1646902860000|2022-03-10 09:01:00|10285.24|10285.24|10291.98|10291.98|10291.99|10291.99|10285.24|10285.24|0
1646902870000|2022-03-10 09:01:10|10290.4|10290.4|10289.72|10289.72|10290.4|10290.4|10288.66|10288.66|0
1646902880000|2022-03-10 09:01:20|10290.23|10290.23|10292.29|10292.29|10292.29|10292.29|10289.03|10289.03|0
1646902890000|2022-03-10 09:01:30|10292.46|10292.46|10295.44|10295.44|10295.44|10295.44|10292.46|10292.46|0
1646902900000|2022-03-10 09:01:40|10296.21|10296.21|10302.31|10302.31|10302.75|10302.75|10296.21|10296.21|0
1646902910000|2022-03-10 09:01:50|10302.76|10302.76|10300.99|10300.99|10302.76|10302.76|10300.99|10300.99|0
1646902920000|2022-03-10 09:02:00|10301.06|10301.06|10301.21|10301.21|10301.28|10301.28|10301.06|10301.06|0
1646902930000|2022-03-10 09:02:10|10302.14|10302.14|10304.87|10304.87|10305.26|10305.26|10302.14|10302.14|0
1646902940000|2022-03-10 09:02:20|10303.61|10303.61|10303.61|10303.61|10303.61|10303.61|10303.61|10303.61|0
1646902950000|2022-03-10 09:02:30|10302.92|10302.92|10302.92|10302.92|10303.24|10303.24|10302.92|10302.92|0
1646902960000|2022-03-10 09:02:40|10303.6|10303.6|10303.38|10303.38|10304.28|10304.28|10303.38|10303.38|0
1646902980000|2022-03-10 09:03:00|10303.47|10303.47|10303.06|10303.06|10303.47|10303.47|10303.06|10303.06|0
1646902990000|2022-03-10 09:03:10|10302.95|10302.95|10302.81|10302.81|10302.95|10302.95|10302.81|10302.81|0
1646903000000|2022-03-10 09:03:20|10300.8|10300.8|10299.3|10299.3|10300.8|10300.8|10299.3|10299.3|0
1646903010000|2022-03-10 09:03:30|10299.05|10299.05|10296.22|10296.22|10299.05|10299.05|10295.76|10295.76|0
1646903020000|2022-03-10 09:03:40|10295.9|10295.9|10295.95|10295.95|10295.95|10295.95|10295.59|10295.59|0
1646903030000|2022-03-10 09:03:50|10296.25|10296.25|10301.94|10301.94|10301.94|10301.94|10296.25|10296.25|0
1646903040000|2022-03-10 09:04:00|10302.23|10302.23|10314.36|10314.36|10314.59|10314.59|10302.23|10302.23|0
1646903050000|2022-03-10 09:04:10|10315.79|10315.79|10317.68|10317.68|10317.68|10317.68|10315.79|10315.79|0
1646903060000|2022-03-10 09:04:20|10318.14|10318.14|10318.78|10318.78|10318.78|10318.78|10316.89|10316.89|0
1646903080000|2022-03-10 09:04:40|10319.03|10319.03|10323.19|10323.19|10323.19|10323.19|10319.03|10319.03|0
1646903090000|2022-03-10 09:04:50|10323.07|10323.07|10321.8|10321.8|10323.07|10323.07|10320.47|10320.47|0
1646903100000|2022-03-10 09:05:00|10322|10322|10321.78|10321.78|10322|10322|10321.69|10321.69|0
1646903110000|2022-03-10 09:05:10|10321.6|10321.6|10314.41|10314.41|10321.6|10321.6|10314.41|10314.41|0
1646903120000|2022-03-10 09:05:20|10314.26|10314.26|10311.03|10311.03|10314.26|10314.26|10310.99|10310.99|0
1646903130000|2022-03-10 09:05:30|10310.6|10310.6|10308.69|10308.69|10310.6|10310.6|10308.69|10308.69|0
1646903140000|2022-03-10 09:05:40|10308.38|10308.38|10308.38|10308.38|10308.38|10308.38|10308.38|10308.38|0
1646903150000|2022-03-10 09:05:50|10308.19|10308.19|10315.31|10315.31|10315.31|10315.31|10307.98|10307.98|0
1646903160000|2022-03-10 09:06:00|10316.18|10316.18|10321.51|10321.51|10321.51|10321.51|10316.18|10316.18|0
1646903170000|2022-03-10 09:06:10|10321.08|10321.08|10321.08|10321.08|10321.08|10321.08|10321.08|10321.08|0
1646903180000|2022-03-10 09:06:20|10320.76|10320.76|10320.76|10320.76|10320.76|10320.76|10320.76|10320.76|0
1646903190000|2022-03-10 09:06:30|10321.37|10321.37|10325.89|10325.89|10325.89|10325.89|10321.37|10321.37|0
1646903200000|2022-03-10 09:06:40|10326.63|10326.63|10326.63|10326.63|10326.63|10326.63|10326.63|10326.63|0
1646903210000|2022-03-10 09:06:50|10326.77|10326.77|10326.77|10326.77|10326.77|10326.77|10326.77|10326.77|0
1646903220000|2022-03-10 09:07:00|10326.87|10326.87|10327.64|10327.64|10327.64|10327.64|10326.87|10326.87|0
1646903230000|2022-03-10 09:07:10|10328.12|10328.12|10328.42|10328.42|10328.42|10328.42|10328.12|10328.12|0
1646903240000|2022-03-10 09:07:20|10328.19|10328.19|10327.97|10327.97|10328.19|10328.19|10327.56|10327.56|0
1646903250000|2022-03-10 09:07:30|10327.7|10327.7|10326.79|10326.79|10327.7|10327.7|10326.79|10326.79|0
1646903260000|2022-03-10 09:07:40|10327.57|10327.57|10326.91|10326.91|10327.57|10327.57|10326.64|10326.64|0
1646903270000|2022-03-10 09:07:50|10327.25|10327.25|10328.65|10328.65|10328.65|10328.65|10327.25|10327.25|0
1646903280000|2022-03-10 09:08:00|10328.37|10328.37|10329.95|10329.95|10329.95|10329.95|10328.37|10328.37|0
1646903290000|2022-03-10 09:08:10|10332.45|10332.45|10332.5|10332.5|10332.5|10332.5|10332.31|10332.31|0
1646903300000|2022-03-10 09:08:20|10332.69|10332.69|10332.69|10332.69|10332.69|10332.69|10332.69|10332.69|0
1646903310000|2022-03-10 09:08:30|10333.7|10333.7|10335.6|10335.6|10335.6|10335.6|10333.7|10333.7|0
1646903320000|2022-03-10 09:08:40|10335.86|10335.86|10331.35|10331.35|10336.11|10336.11|10331.35|10331.35|0
1646903330000|2022-03-10 09:08:50|10330.82|10330.82|10326.12|10326.12|10330.82|10330.82|10326.12|10326.12|0
1646903340000|2022-03-10 09:09:00|10325.92|10325.92|10322.7|10322.7|10325.92|10325.92|10322.7|10322.7|0
1646903350000|2022-03-10 09:09:10|10323.59|10323.59|10325.37|10325.37|10325.37|10325.37|10322.2|10322.2|0
1646903360000|2022-03-10 09:09:20|10325.48|10325.48|10328.5|10328.5|10328.5|10328.5|10323.52|10323.52|0
1646903370000|2022-03-10 09:09:30|10328.57|10328.57|10337.46|10337.46|10337.46|10337.46|10328.57|10328.57|0
1646903380000|2022-03-10 09:09:40|10337.72|10337.72|10337.8|10337.8|10337.91|10337.91|10337.72|10337.72|0
1646903390000|2022-03-10 09:09:50|10337.57|10337.57|10338.03|10338.03|10338.03|10338.03|10336.32|10336.32|0
1646903400000|2022-03-10 09:10:00|10337.11|10337.11|10339.26|10339.26|10339.26|10339.26|10337.11|10337.11|0
1646903410000|2022-03-10 09:10:10|10339.38|10339.38|10340.01|10340.01|10340.01|10340.01|10339.38|10339.38|0
1646903420000|2022-03-10 09:10:20|10341.59|10341.59|10342.92|10342.92|10342.92|10342.92|10341.59|10341.59|0
1646903430000|2022-03-10 09:10:30|10343.63|10343.63|10346.6|10346.6|10346.6|10346.6|10343.63|10343.63|0
1646903440000|2022-03-10 09:10:40|10346.7|10346.7|10350.76|10350.76|10350.76|10350.76|10346.7|10346.7|0
1646903450000|2022-03-10 09:10:50|10352.34|10352.34|10354.43|10354.43|10354.43|10354.43|10352.34|10352.34|0
1646903460000|2022-03-10 09:11:00|10354.53|10354.53|10354.79|10354.79|10354.79|10354.79|10354.53|10354.53|0
1646903470000|2022-03-10 09:11:10|10353.21|10353.21|10352.74|10352.74|10353.21|10353.21|10352.28|10352.28|0
1646903480000|2022-03-10 09:11:20|10352.86|10352.86|10352.96|10352.96|10353.75|10353.75|10352.74|10352.74|0
1646903490000|2022-03-10 09:11:30|10353.1|10353.1|10351.24|10351.24|10353.1|10353.1|10351.24|10351.24|0
1646903500000|2022-03-10 09:11:40|10352.26|10352.26|10357.66|10357.66|10357.66|10357.66|10352.26|10352.26|0
1646903510000|2022-03-10 09:11:50|10357.39|10357.39|10355.37|10355.37|10357.39|10357.39|10354.22|10354.22|0
1646903520000|2022-03-10 09:12:00|10354.56|10354.56|10348.27|10348.27|10354.56|10354.56|10347.86|10347.86|0
1646903530000|2022-03-10 09:12:10|10345.1|10345.1|10344.4|10344.4|10345.1|10345.1|10344.4|10344.4|0
1646903540000|2022-03-10 09:12:20|10344.84|10344.84|10345.24|10345.24|10345.24|10345.24|10344.31|10344.31|0
1646903550000|2022-03-10 09:12:30|10345.01|10345.01|10341.44|10341.44|10345.01|10345.01|10341.44|10341.44|0
1646903560000|2022-03-10 09:12:40|10340.29|10340.29|10339.82|10339.82|10340.42|10340.42|10339.82|10339.82|0
1646903570000|2022-03-10 09:12:50|10339.39|10339.39|10338.99|10338.99|10339.39|10339.39|10338.99|10338.99|0
1646903580000|2022-03-10 09:13:00|10339.25|10339.25|10339.25|10339.25|10339.25|10339.25|10339.25|10339.25|0
1646903590000|2022-03-10 09:13:10|10339.66|10339.66|10340.59|10340.59|10340.59|10340.59|10339.66|10339.66|0
1646903600000|2022-03-10 09:13:20|10340.84|10340.84|10340.04|10340.04|10340.84|10340.84|10340.04|10340.04|0
1646903610000|2022-03-10 09:13:30|10340.74|10340.74|10339.38|10339.38|10340.74|10340.74|10339.38|10339.38|0
1646903620000|2022-03-10 09:13:40|10339.1|10339.1|10337.59|10337.59|10339.1|10339.1|10336.8|10336.8|0
1646903630000|2022-03-10 09:13:50|10338.52|10338.52|10339.13|10339.13|10339.13|10339.13|10338.11|10338.11|0
1646903640000|2022-03-10 09:14:00|10341.5|10341.5|10342.4|10342.4|10342.4|10342.4|10340.88|10340.88|0
1646903650000|2022-03-10 09:14:10|10343.7|10343.7|10344.85|10344.85|10344.85|10344.85|10343.7|10343.7|0
1646903660000|2022-03-10 09:14:20|10344.96|10344.96|10345.86|10345.86|10346.44|10346.44|10344.96|10344.96|0
1646903670000|2022-03-10 09:14:30|10346.11|10346.11|10347.35|10347.35|10347.35|10347.35|10346.11|10346.11|0
1646903680000|2022-03-10 09:14:40|10347.71|10347.71|10347.71|10347.71|10347.71|10347.71|10347.71|10347.71|0
1646903690000|2022-03-10 09:14:50|10346.88|10346.88|10342.72|10342.72|10346.88|10346.88|10342.72|10342.72|0
1646903700000|2022-03-10 09:15:00|10341.93|10341.93|10340.33|10340.33|10341.93|10341.93|10340.33|10340.33|0
1646903710000|2022-03-10 09:15:10|10339.47|10339.47|10339.62|10339.62|10339.62|10339.62|10339.47|10339.47|0
1646903720000|2022-03-10 09:15:20|10339.47|10339.47|10334.37|10334.37|10339.47|10339.47|10334.37|10334.37|0
1646903730000|2022-03-10 09:15:30|10333.87|10333.87|10331.23|10331.23|10333.87|10333.87|10331.23|10331.23|0
1646903740000|2022-03-10 09:15:40|10331.34|10331.34|10332.13|10332.13|10332.13|10332.13|10331.34|10331.34|0
1646903750000|2022-03-10 09:15:50|10331.68|10331.68|10329.71|10329.71|10331.68|10331.68|10329.71|10329.71|0
1646903760000|2022-03-10 09:16:00|10328.13|10328.13|10334.18|10334.18|10334.18|10334.18|10327.76|10327.76|0
1646903770000|2022-03-10 09:16:10|10334.43|10334.43|10335.4|10335.4|10335.86|10335.86|10334.43|10334.43|0
1646903780000|2022-03-10 09:16:20|10334.99|10334.99|10333.79|10333.79|10334.99|10334.99|10333.33|10333.33|0
1646903800000|2022-03-10 09:16:40|10334.68|10334.68|10334.68|10334.68|10334.68|10334.68|10334.68|10334.68|0
1646903810000|2022-03-10 09:16:50|10334.45|10334.45|10335.81|10335.81|10335.81|10335.81|10334.45|10334.45|0
1646903820000|2022-03-10 09:17:00|10336.04|10336.04|10336.04|10336.04|10336.04|10336.04|10336.04|10336.04|0
1646903840000|2022-03-10 09:17:20|10335.17|10335.17|10334.23|10334.23|10335.17|10335.17|10333.31|10333.31|0
1646903860000|2022-03-10 09:17:40|10334.8|10334.8|10334.8|10334.8|10334.8|10334.8|10334.8|10334.8|0
1646903870000|2022-03-10 09:17:50|10335.07|10335.07|10333.77|10333.77|10335.07|10335.07|10333.77|10333.77|0
1646903890000|2022-03-10 09:18:10|10334.63|10334.63|10335.4|10335.4|10335.98|10335.98|10334.63|10334.63|0
1646903900000|2022-03-10 09:18:20|10335.61|10335.61|10333.24|10333.24|10335.61|10335.61|10333.24|10333.24|0
1646903920000|2022-03-10 09:18:40|10331.99|10331.99|10331.99|10331.99|10331.99|10331.99|10331.99|10331.99|0
1646903930000|2022-03-10 09:18:50|10332.14|10332.14|10332.01|10332.01|10332.25|10332.25|10332.01|10332.01|0
1646903940000|2022-03-10 09:19:00|10333.08|10333.08|10333.71|10333.71|10333.71|10333.71|10332.85|10332.85|0
1646903950000|2022-03-10 09:19:10|10332.68|10332.68|10330.14|10330.14|10332.68|10332.68|10330.14|10330.14|0
1646903970000|2022-03-10 09:19:30|10330.41|10330.41|10329.24|10329.24|10330.64|10330.64|10329.24|10329.24|0
1646903980000|2022-03-10 09:19:40|10328.93|10328.93|10328.16|10328.16|10328.95|10328.95|10328.14|10328.14|0
1646903990000|2022-03-10 09:19:50|10328.36|10328.36|10332.78|10332.78|10332.78|10332.78|10328.36|10328.36|0
1646904000000|2022-03-10 09:20:00|10332.59|10332.59|10332.27|10332.27|10332.69|10332.69|10331.59|10331.59|0
1646904010000|2022-03-10 09:20:10|10332.37|10332.37|10332.58|10332.58|10332.58|10332.58|10332.37|10332.37|0
1646904020000|2022-03-10 09:20:20|10332.35|10332.35|10331.04|10331.04|10332.35|10332.35|10331.04|10331.04|0
1646904030000|2022-03-10 09:20:30|10330.43|10330.43|10328.39|10328.39|10330.43|10330.43|10328.09|10328.09|0
1646904050000|2022-03-10 09:20:50|10329.08|10329.08|10332.38|10332.38|10332.48|10332.48|10329.08|10329.08|0
1646904060000|2022-03-10 09:21:00|10332.62|10332.62|10331.92|10331.92|10332.62|10332.62|10331.92|10331.92|0
1646904070000|2022-03-10 09:21:10|10331.83|10331.83|10330.07|10330.07|10331.83|10331.83|10330.07|10330.07|0
1646904080000|2022-03-10 09:21:20|10330.53|10330.53|10330.53|10330.53|10330.53|10330.53|10330.53|10330.53|0
1646904090000|2022-03-10 09:21:30|10330.1|10330.1|10326.79|10326.79|10330.1|10330.1|10326.79|10326.79|0
1646904100000|2022-03-10 09:21:40|10326.57|10326.57|10326.57|10326.57|10326.57|10326.57|10326.57|10326.57|0
1646904110000|2022-03-10 09:21:50|10326.77|10326.77|10328.19|10328.19|10328.19|10328.19|10326.77|10326.77|0
1646904120000|2022-03-10 09:22:00|10330.14|10330.14|10329.59|10329.59|10330.38|10330.38|10329.59|10329.59|0
1646904130000|2022-03-10 09:22:10|10330.05|10330.05|10330.05|10330.05|10330.05|10330.05|10330.05|10330.05|0
1646904150000|2022-03-10 09:22:30|10329.19|10329.19|10327.53|10327.53|10329.19|10329.19|10327.42|10327.42|0
1646904160000|2022-03-10 09:22:40|10327.63|10327.63|10326.34|10326.34|10327.63|10327.63|10326.34|10326.34|0
1646904170000|2022-03-10 09:22:50|10325.86|10325.86|10322.4|10322.4|10325.86|10325.86|10322.4|10322.4|0
1646904180000|2022-03-10 09:23:00|10322.63|10322.63|10322.74|10322.74|10323.53|10323.53|10322.63|10322.63|0
1646904190000|2022-03-10 09:23:10|10322.51|10322.51|10321.68|10321.68|10322.51|10322.51|10321.63|10321.63|0
1646904200000|2022-03-10 09:23:20|10321.24|10321.24|10323.05|10323.05|10323.05|10323.05|10319.98|10319.98|0
1646904210000|2022-03-10 09:23:30|10323.23|10323.23|10324.16|10324.16|10324.36|10324.36|10323.23|10323.23|0
1646904220000|2022-03-10 09:23:40|10323.93|10323.93|10323.75|10323.75|10324.16|10324.16|10323.75|10323.75|0
1646904230000|2022-03-10 09:23:50|10325.08|10325.08|10325.3|10325.3|10325.3|10325.3|10325.08|10325.08|0
1646904240000|2022-03-10 09:24:00|10324.44|10324.44|10324.62|10324.62|10324.62|10324.62|10324.44|10324.44|0
1646904250000|2022-03-10 09:24:10|10323.83|10323.83|10322.1|10322.1|10323.9|10323.9|10321.92|10321.92|0
1646904260000|2022-03-10 09:24:20|10322|10322|10316.27|10316.27|10322|10322|10316.27|10316.27|0
1646904270000|2022-03-10 09:24:30|10315.39|10315.39|10316.11|10316.11|10316.2|10316.2|10315.39|10315.39|0
1646904280000|2022-03-10 09:24:40|10316.01|10316.01|10316.93|10316.93|10317.4|10317.4|10315.88|10315.88|0
1646904300000|2022-03-10 09:25:00|10316.52|10316.52|10313.84|10313.84|10316.66|10316.66|10313.84|10313.84|0
1646904310000|2022-03-10 09:25:10|10313.6|10313.6|10308.2|10308.2|10313.6|10313.6|10308.2|10308.2|0
1646904320000|2022-03-10 09:25:20|10307.95|10307.95|10308.45|10308.45|10308.45|10308.45|10306.84|10306.84|0
1646904330000|2022-03-10 09:25:30|10308.2|10308.2|10308.2|10308.2|10308.2|10308.2|10307.97|10307.97|0
1646904340000|2022-03-10 09:25:40|10307.33|10307.33|10307.44|10307.44|10307.44|10307.44|10306.9|10306.9|0
1646904350000|2022-03-10 09:25:50|10306.64|10306.64|10306.34|10306.34|10306.64|10306.64|10306.1|10306.1|0
1646904360000|2022-03-10 09:26:00|10307.22|10307.22|10310.01|10310.01|10310.01|10310.01|10307.22|10307.22|0
1646904370000|2022-03-10 09:26:10|10309.47|10309.47|10307.61|10307.61|10309.74|10309.74|10307.61|10307.61|0
1646904400000|2022-03-10 09:26:40|10307.18|10307.18|10306.47|10306.47|10307.97|10307.97|10306.47|10306.47|0
1646904410000|2022-03-10 09:26:50|10306.34|10306.34|10303.08|10303.08|10306.34|10306.34|10303.08|10303.08|0
1646904420000|2022-03-10 09:27:00|10302.72|10302.72|10304.29|10304.29|10304.36|10304.36|10302.72|10302.72|0
1646904430000|2022-03-10 09:27:10|10304.08|10304.08|10303.2|10303.2|10304.08|10304.08|10303.2|10303.2|0
1646904440000|2022-03-10 09:27:20|10302.41|10302.41|10301.69|10301.69|10302.41|10302.41|10301.69|10301.69|0
1646904450000|2022-03-10 09:27:30|10301.15|10301.15|10301.43|10301.43|10301.43|10301.43|10301.15|10301.15|0
1646904460000|2022-03-10 09:27:40|10301.62|10301.62|10301.75|10301.75|10301.75|10301.75|10301.62|10301.62|0
1646904470000|2022-03-10 09:27:50|10301.34|10301.34|10301.8|10301.8|10301.8|10301.8|10301.34|10301.34|0
1646904480000|2022-03-10 09:28:00|10303.04|10303.04|10303.35|10303.35|10303.62|10303.62|10303.04|10303.04|0
1646904490000|2022-03-10 09:28:10|10303.6|10303.6|10303.34|10303.34|10303.6|10303.6|10303.12|10303.12|0
1646904510000|2022-03-10 09:28:30|10303.08|10303.08|10302.02|10302.02|10303.08|10303.08|10302.02|10302.02|0
1646904520000|2022-03-10 09:28:40|10301.77|10301.77|10301.52|10301.52|10301.77|10301.77|10301.52|10301.52|0
1646904530000|2022-03-10 09:28:50|10302.54|10302.54|10302.21|10302.21|10302.65|10302.65|10302.21|10302.21|0
1646904540000|2022-03-10 09:29:00|10300.78|10300.78|10302.43|10302.43|10302.43|10302.43|10300.23|10300.23|0
1646904560000|2022-03-10 09:29:20|10302.64|10302.64|10303.7|10303.7|10303.84|10303.84|10302.64|10302.64|0
1646904570000|2022-03-10 09:29:30|10303.8|10303.8|10303.8|10303.8|10303.8|10303.8|10303.8|10303.8|0
1646904580000|2022-03-10 09:29:40|10303.62|10303.62|10302.63|10302.63|10304.06|10304.06|10302.47|10302.47|0
1646904590000|2022-03-10 09:29:50|10302.41|10302.41|10299.63|10299.63|10302.41|10302.41|10299.63|10299.63|0
1646904600000|2022-03-10 09:30:00|10298.84|10298.84|10298.69|10298.69|10299.61|10299.61|10298.69|10298.69|0
1646904610000|2022-03-10 09:30:10|10299.12|10299.12|10299.12|10299.12|10299.12|10299.12|10299.12|10299.12|0
1646904620000|2022-03-10 09:30:20|10298.98|10298.98|10297.33|10297.33|10298.98|10298.98|10296.87|10296.87|0
1646904630000|2022-03-10 09:30:30|10297.23|10297.23|10293.63|10293.63|10297.23|10297.23|10293.63|10293.63|0
1646904640000|2022-03-10 09:30:40|10293|10293|10290.63|10290.63|10293|10293|10290.63|10290.63|0
1646904650000|2022-03-10 09:30:50|10289.84|10289.84|10283.56|10283.56|10289.84|10289.84|10283.03|10283.03|0
1646904660000|2022-03-10 09:31:00|10282.67|10282.67|10279.6|10279.6|10283.04|10283.04|10279.24|10279.24|0
1646904670000|2022-03-10 09:31:10|10279.17|10279.17|10280.11|10280.11|10280.11|10280.11|10279.17|10279.17|0
1646904680000|2022-03-10 09:31:20|10279.53|10279.53|10279.36|10279.36|10279.53|10279.53|10278.67|10278.67|0
1646904690000|2022-03-10 09:31:30|10278.78|10278.78|10274.75|10274.75|10279|10279|10274.75|10274.75|0
1646904700000|2022-03-10 09:31:40|10276.33|10276.33|10276.98|10276.98|10276.98|10276.98|10275.96|10275.96|0
1646904710000|2022-03-10 09:31:50|10276.55|10276.55|10275.86|10275.86|10276.55|10276.55|10275.86|10275.86|0
1646904720000|2022-03-10 09:32:00|10275.07|10275.07|10274.92|10274.92|10275.07|10275.07|10274.74|10274.74|0
1646904730000|2022-03-10 09:32:10|10275.03|10275.03|10273.75|10273.75|10275.25|10275.25|10273.75|10273.75|0
1646904740000|2022-03-10 09:32:20|10274.21|10274.21|10268.51|10268.51|10274.21|10274.21|10268.47|10268.47|0
1646904750000|2022-03-10 09:32:30|10268.29|10268.29|10267.05|10267.05|10268.29|10268.29|10264.09|10264.09|0
1646904760000|2022-03-10 09:32:40|10268.88|10268.88|10268.94|10268.94|10270.52|10270.52|10268.88|10268.88|0
1646904770000|2022-03-10 09:32:50|10269.79|10269.79|10272.95|10272.95|10272.95|10272.95|10269.79|10269.79|0
1646904780000|2022-03-10 09:33:00|10273.49|10273.49|10275.95|10275.95|10275.95|10275.95|10273.49|10273.49|0
1646904790000|2022-03-10 09:33:10|10276.74|10276.74|10281.84|10281.84|10281.84|10281.84|10276.74|10276.74|0
1646904800000|2022-03-10 09:33:20|10281.64|10281.64|10281.98|10281.98|10281.98|10281.98|10281.55|10281.55|0
1646904820000|2022-03-10 09:33:40|10282.17|10282.17|10283.11|10283.11|10283.11|10283.11|10282.17|10282.17|0
1646904830000|2022-03-10 09:33:50|10283.81|10283.81|10287.25|10287.25|10288.05|10288.05|10283.38|10283.38|0
1646904840000|2022-03-10 09:34:00|10288.04|10288.04|10290.84|10290.84|10290.84|10290.84|10288.04|10288.04|0
1646904850000|2022-03-10 09:34:10|10291.03|10291.03|10291.03|10291.03|10291.03|10291.03|10291.03|10291.03|0
1646904860000|2022-03-10 09:34:20|10290.6|10290.6|10291.89|10291.89|10291.89|10291.89|10290.6|10290.6|0
1646904870000|2022-03-10 09:34:30|10292.18|10292.18|10291.76|10291.76|10292.55|10292.55|10291.76|10291.76|0
1646904880000|2022-03-10 09:34:40|10292.19|10292.19|10292.56|10292.56|10292.56|10292.56|10292.19|10292.19|0
1646904890000|2022-03-10 09:34:50|10293.35|10293.35|10292.04|10292.04|10293.35|10293.35|10292.04|10292.04|0
1646904900000|2022-03-10 09:35:00|10291.93|10291.93|10292.15|10292.15|10292.15|10292.15|10291.93|10291.93|0
1646904910000|2022-03-10 09:35:10|10292.26|10292.26|10293.46|10293.46|10293.86|10293.86|10292.26|10292.26|0
1646904920000|2022-03-10 09:35:20|10292.92|10292.92|10290.71|10290.71|10292.92|10292.92|10290.71|10290.71|0
1646904930000|2022-03-10 09:35:30|10291.08|10291.08|10288.61|10288.61|10291.31|10291.31|10288.61|10288.61|0
1646904940000|2022-03-10 09:35:40|10288.3|10288.3|10284.6|10284.6|10288.3|10288.3|10284.35|10284.35|0
1646904950000|2022-03-10 09:35:50|10286.18|10286.18|10286.05|10286.05|10286.18|10286.18|10285.74|10285.74|0
1646904970000|2022-03-10 09:36:10|10286.32|10286.32|10287.91|10287.91|10288.7|10288.7|10286.32|10286.32|0
1646904980000|2022-03-10 09:36:20|10288.8|10288.8|10288.8|10288.8|10288.8|10288.8|10288.8|10288.8|0
1646904990000|2022-03-10 09:36:30|10288.91|10288.91|10289.01|10289.01|10289.01|10289.01|10288.91|10288.91|0
1646905010000|2022-03-10 09:36:50|10288.22|10288.22|10288.73|10288.73|10288.73|10288.73|10288.22|10288.22|0
1646905020000|2022-03-10 09:37:00|10289.03|10289.03|10290.75|10290.75|10290.75|10290.75|10289.03|10289.03|0
1646905030000|2022-03-10 09:37:10|10290.45|10290.45|10290.15|10290.15|10290.45|10290.45|10290.15|10290.15|0
1646905040000|2022-03-10 09:37:20|10289.71|10289.71|10289.71|10289.71|10289.71|10289.71|10289.71|10289.71|0
1646905050000|2022-03-10 09:37:30|10290.14|10290.14|10288.26|10288.26|10290.14|10290.14|10288.26|10288.26|0
1646905060000|2022-03-10 09:37:40|10288.72|10288.72|10294.19|10294.19|10294.19|10294.19|10288.36|10288.36|0
1646905070000|2022-03-10 09:37:50|10294.44|10294.44|10295.92|10295.92|10295.92|10295.92|10294.44|10294.44|0
1646905080000|2022-03-10 09:38:00|10296.23|10296.23|10296.23|10296.23|10296.23|10296.23|10296.23|10296.23|0
1646905090000|2022-03-10 09:38:10|10296.56|10296.56|10297.44|10297.44|10297.44|10297.44|10296.56|10296.56|0
1646905110000|2022-03-10 09:38:30|10297.57|10297.57|10297.16|10297.16|10298.74|10298.74|10297.16|10297.16|0
1646905120000|2022-03-10 09:38:40|10296.73|10296.73|10296.94|10296.94|10296.94|10296.94|10296.73|10296.73|0
1646905130000|2022-03-10 09:38:50|10296.51|10296.51|10296.51|10296.51|10296.51|10296.51|10296.51|10296.51|0
1646905140000|2022-03-10 09:39:00|10297.39|10297.39|10296.6|10296.6|10297.39|10297.39|10296.6|10296.6|0
1646905150000|2022-03-10 09:39:10|10297.39|10297.39|10298.68|10298.68|10298.68|10298.68|10297.39|10297.39|0
1646905170000|2022-03-10 09:39:30|10299.62|10299.62|10300.49|10300.49|10300.49|10300.49|10299.62|10299.62|0
1646905180000|2022-03-10 09:39:40|10301.11|10301.11|10302.91|10302.91|10302.91|10302.91|10301.11|10301.11|0
1646905190000|2022-03-10 09:39:50|10302.11|10302.11|10302.11|10302.11|10302.11|10302.11|10302.11|10302.11|0
1646905210000|2022-03-10 09:40:10|10301.95|10301.95|10303.06|10303.06|10303.23|10303.23|10301.95|10301.95|0
1646905230000|2022-03-10 09:40:30|10303.95|10303.95|10302.92|10302.92|10304.61|10304.61|10302.92|10302.92|0
1646905240000|2022-03-10 09:40:40|10303.11|10303.11|10303.9|10303.9|10303.9|10303.9|10303.11|10303.11|0
1646905250000|2022-03-10 09:40:50|10304.11|10304.11|10304.11|10304.11|10304.11|10304.11|10304.11|10304.11|0
1646905260000|2022-03-10 09:41:00|10304.9|10304.9|10311.41|10311.41|10311.41|10311.41|10304.9|10304.9|0
1646905270000|2022-03-10 09:41:10|10311.72|10311.72|10311.98|10311.98|10312.77|10312.77|10311.58|10311.58|0
1646905280000|2022-03-10 09:41:20|10312.22|10312.22|10312.76|10312.76|10313.01|10313.01|10312.22|10312.22|0
1646905290000|2022-03-10 09:41:30|10313.44|10313.44|10313.77|10313.77|10313.77|10313.77|10312.65|10312.65|0
1646905300000|2022-03-10 09:41:40|10313.98|10313.98|10314.85|10314.85|10314.85|10314.85|10313.19|10313.19|0
1646905310000|2022-03-10 09:41:50|10315.07|10315.07|10319.58|10319.58|10319.58|10319.58|10314.52|10314.52|0
1646905320000|2022-03-10 09:42:00|10320.38|10320.38|10321.16|10321.16|10323.06|10323.06|10320.38|10320.38|0
1646905330000|2022-03-10 09:42:10|10321.95|10321.95|10321.95|10321.95|10321.95|10321.95|10321.95|10321.95|0
1646905340000|2022-03-10 09:42:20|10321.83|10321.83|10325|10325|10325|10325|10321.83|10321.83|0
1646905350000|2022-03-10 09:42:30|10324.86|10324.86|10325.13|10325.13|10325.22|10325.22|10324.86|10324.86|0
1646905360000|2022-03-10 09:42:40|10325.92|10325.92|10332.36|10332.36|10332.36|10332.36|10325.92|10325.92|0
1646905370000|2022-03-10 09:42:50|10331.37|10331.37|10331.54|10331.54|10331.67|10331.67|10330.6|10330.6|0
1646905380000|2022-03-10 09:43:00|10331.63|10331.63|10334.51|10334.51|10334.51|10334.51|10331.63|10331.63|0
1646905390000|2022-03-10 09:43:10|10335.41|10335.41|10334.85|10334.85|10335.41|10335.41|10334.85|10334.85|0
1646905400000|2022-03-10 09:43:20|10335.26|10335.26|10335.15|10335.15|10335.26|10335.26|10335.15|10335.15|0
1646905410000|2022-03-10 09:43:30|10335.35|10335.35|10335.35|10335.35|10335.35|10335.35|10335.35|10335.35|0
1646905420000|2022-03-10 09:43:40|10335.98|10335.98|10335.98|10335.98|10335.98|10335.98|10335.98|10335.98|0
1646905430000|2022-03-10 09:43:50|10335.19|10335.19|10333.78|10333.78|10335.19|10335.19|10333.78|10333.78|0
1646905440000|2022-03-10 09:44:00|10334.02|10334.02|10334.02|10334.02|10334.02|10334.02|10334.02|10334.02|0
1646905450000|2022-03-10 09:44:10|10334.81|10334.81|10333.83|10333.83|10335.42|10335.42|10333.83|10333.83|0
1646905460000|2022-03-10 09:44:20|10334.01|10334.01|10333.5|10333.5|10334.01|10334.01|10333.5|10333.5|0
1646905470000|2022-03-10 09:44:30|10333.75|10333.75|10334|10334|10334|10334|10333.75|10333.75|0
1646905480000|2022-03-10 09:44:40|10336.37|10336.37|10337.07|10337.07|10337.07|10337.07|10336.37|10336.37|0
1646905490000|2022-03-10 09:44:50|10337.79|10337.79|10337.79|10337.79|10337.79|10337.79|10337.79|10337.79|0
1646905500000|2022-03-10 09:45:00|10337.56|10337.56|10337.99|10337.99|10337.99|10337.99|10337.13|10337.13|0
1646905510000|2022-03-10 09:45:10|10338.12|10338.12|10338.12|10338.12|10338.12|10338.12|10338.12|10338.12|0
1646905520000|2022-03-10 09:45:20|10337.71|10337.71|10337.25|10337.25|10337.71|10337.71|10337.07|10337.07|0
1646905530000|2022-03-10 09:45:30|10336.46|10336.46|10324.72|10324.72|10336.46|10336.46|10324.72|10324.72|0
1646905540000|2022-03-10 09:45:40|10325.02|10325.02|10321.47|10321.47|10325.02|10325.02|10321.47|10321.47|0
1646905560000|2022-03-10 09:46:00|10321.23|10321.23|10321.2|10321.2|10321.78|10321.78|10320.99|10320.99|0
1646905570000|2022-03-10 09:46:10|10321.31|10321.31|10321.42|10321.42|10321.42|10321.42|10319.73|10319.73|0
1646905580000|2022-03-10 09:46:20|10321.69|10321.69|10321.69|10321.69|10321.69|10321.69|10321.69|10321.69|0
1646905590000|2022-03-10 09:46:30|10321.23|10321.23|10321.5|10321.5|10321.5|10321.5|10320.79|10320.79|0
1646905600000|2022-03-10 09:46:40|10324.31|10324.31|10327.17|10327.17|10327.17|10327.17|10324.31|10324.31|0
1646905620000|2022-03-10 09:47:00|10327.31|10327.31|10328.37|10328.37|10328.37|10328.37|10327.31|10327.31|0
1646905630000|2022-03-10 09:47:10|10328.56|10328.56|10325.58|10325.58|10328.56|10328.56|10325.58|10325.58|0
1646905650000|2022-03-10 09:47:30|10326.17|10326.17|10326.17|10326.17|10326.17|10326.17|10326.17|10326.17|0
1646905660000|2022-03-10 09:47:40|10326.61|10326.61|10325.38|10325.38|10326.61|10326.61|10325.38|10325.38|0
1646905670000|2022-03-10 09:47:50|10325.1|10325.1|10323.93|10323.93|10325.1|10325.1|10323.93|10323.93|0
1646905680000|2022-03-10 09:48:00|10321.56|10321.56|10316.89|10316.89|10321.56|10321.56|10316.89|10316.89|0
1646905690000|2022-03-10 09:48:10|10316.82|10316.82|10315.99|10315.99|10316.82|10316.82|10315.99|10315.99|0
1646905710000|2022-03-10 09:48:30|10317.2|10317.2|10317.85|10317.85|10317.85|10317.85|10317.06|10317.06|0
1646905720000|2022-03-10 09:48:40|10318.28|10318.28|10319.17|10319.17|10319.17|10319.17|10318.28|10318.28|0
1646905730000|2022-03-10 09:48:50|10319.28|10319.28|10317.47|10317.47|10319.28|10319.28|10317.47|10317.47|0
1646905740000|2022-03-10 09:49:00|10317.32|10317.32|10314.13|10314.13|10317.32|10317.32|10314.13|10314.13|0
1646905750000|2022-03-10 09:49:10|10313.06|10313.06|10312.74|10312.74|10313.06|10313.06|10312.74|10312.74|0
1646905760000|2022-03-10 09:49:20|10311.88|10311.88|10311.66|10311.66|10311.88|10311.88|10311.66|10311.66|0
1646905780000|2022-03-10 09:49:40|10311.81|10311.81|10312.12|10312.12|10312.12|10312.12|10311.81|10311.81|0
1646905800000|2022-03-10 09:50:00|10312.35|10312.35|10312.35|10312.35|10312.35|10312.35|10312.35|10312.35|0
1646905810000|2022-03-10 09:50:10|10312.78|10312.78|10312.78|10312.78|10312.78|10312.78|10312.78|10312.78|0
1646905820000|2022-03-10 09:50:20|10312.67|10312.67|10312.9|10312.9|10312.9|10312.9|10311.38|10311.38|0
1646905830000|2022-03-10 09:50:30|10314.19|10314.19|10316.84|10316.84|10316.84|10316.84|10313.91|10313.91|0
1646905840000|2022-03-10 09:50:40|10316.05|10316.05|10315.12|10315.12|10316.05|10316.05|10315.12|10315.12|0
1646905850000|2022-03-10 09:50:50|10314.99|10314.99|10314.99|10314.99|10314.99|10314.99|10314.99|10314.99|0
1646905860000|2022-03-10 09:51:00|10315.78|10315.78|10315.92|10315.92|10315.92|10315.92|10315.78|10315.78|0
1646905870000|2022-03-10 09:51:10|10316.17|10316.17|10316.61|10316.61|10316.61|10316.61|10315.6|10315.6|0
1646905880000|2022-03-10 09:51:20|10316.39|10316.39|10316.71|10316.71|10316.71|10316.71|10316.39|10316.39|0
1646905890000|2022-03-10 09:51:30|10315.83|10315.83|10313.1|10313.1|10316.27|10316.27|10313.1|10313.1|0
1646905910000|2022-03-10 09:51:50|10311.6|10311.6|10308.39|10308.39|10311.6|10311.6|10308.17|10308.17|0
1646905920000|2022-03-10 09:52:00|10308.82|10308.82|10313.16|10313.16|10313.16|10313.16|10308.82|10308.82|0
1646905940000|2022-03-10 09:52:20|10314.74|10314.74|10315.69|10315.69|10315.69|10315.69|10314.74|10314.74|0
1646905950000|2022-03-10 09:52:30|10315.84|10315.84|10315.58|10315.58|10316.28|10316.28|10315.49|10315.49|0
1646905960000|2022-03-10 09:52:40|10316.28|10316.28|10317.02|10317.02|10317.02|10317.02|10316.28|10316.28|0
1646905970000|2022-03-10 09:52:50|10317.27|10317.27|10317.71|10317.71|10317.71|10317.71|10317.27|10317.27|0
1646905980000|2022-03-10 09:53:00|10315.95|10315.95|10319.08|10319.08|10319.08|10319.08|10315.95|10315.95|0
1646905990000|2022-03-10 09:53:10|10318.61|10318.61|10313.45|10313.45|10318.61|10318.61|10313.45|10313.45|0
1646906000000|2022-03-10 09:53:20|10313.27|10313.27|10313.7|10313.7|10313.7|10313.7|10313.27|10313.27|0
1646906010000|2022-03-10 09:53:30|10313.45|10313.45|10312.34|10312.34|10313.45|10313.45|10312.34|10312.34|0
1646906020000|2022-03-10 09:53:40|10311.42|10311.42|10288.67|10288.67|10311.42|10311.42|10288.67|10288.67|0
1646906030000|2022-03-10 09:53:50|10287.92|10287.92|10275.15|10275.15|10287.92|10287.92|10274.88|10274.88|0
1646906040000|2022-03-10 09:54:00|10271.62|10271.62|10267.67|10267.67|10271.62|10271.62|10267.67|10267.67|0
1646906050000|2022-03-10 09:54:10|10267.4|10267.4|10263.2|10263.2|10267.4|10267.4|10262.02|10262.02|0
1646906060000|2022-03-10 09:54:20|10263.38|10263.38|10270.51|10270.51|10270.51|10270.51|10262.9|10262.9|0
1646906070000|2022-03-10 09:54:30|10271.15|10271.15|10282.99|10282.99|10284.64|10284.64|10271.15|10271.15|0
1646906080000|2022-03-10 09:54:40|10283.87|10283.87|10277.68|10277.68|10284.09|10284.09|10277.68|10277.68|0
1646906090000|2022-03-10 09:54:50|10277.82|10277.82|10265.93|10265.93|10277.82|10277.82|10265.93|10265.93|0
1646906100000|2022-03-10 09:55:00|10264.69|10264.69|10256.31|10256.31|10265.39|10265.39|10254.1|10254.1|0
1646906110000|2022-03-10 09:55:10|10257.56|10257.56|10253.19|10253.19|10261.62|10261.62|10253.19|10253.19|0
1646906120000|2022-03-10 09:55:20|10253|10253|10252.1|10252.1|10253.46|10253.46|10251.61|10251.61|0
1646906130000|2022-03-10 09:55:30|10252.89|10252.89|10252.95|10252.95|10254.56|10254.56|10252.51|10252.51|0
1646906140000|2022-03-10 09:55:40|10253.13|10253.13|10259.59|10259.59|10259.59|10259.59|10252.95|10252.95|0
1646906150000|2022-03-10 09:55:50|10260.36|10260.36|10250.93|10250.93|10275.45|10275.45|10250.93|10250.93|0
1646906160000|2022-03-10 09:56:00|10250.7|10250.7|10254.91|10254.91|10254.91|10254.91|10250.6|10250.6|0
1646906180000|2022-03-10 09:56:20|10254.47|10254.47|10251.86|10251.86|10254.47|10254.47|10250.96|10250.96|0
1646906190000|2022-03-10 09:56:30|10251.51|10251.51|10251.98|10251.98|10252.49|10252.49|10251.51|10251.51|0
1646906200000|2022-03-10 09:56:40|10251.54|10251.54|10248.43|10248.43|10251.54|10251.54|10248.43|10248.43|0
1646906210000|2022-03-10 09:56:50|10248.32|10248.32|10242.8|10242.8|10248.32|10248.32|10242.8|10242.8|0
1646906220000|2022-03-10 09:57:00|10242.51|10242.51|10237.65|10237.65|10242.51|10242.51|10237.03|10237.03|0
1646906230000|2022-03-10 09:57:10|10234.49|10234.49|10233.84|10233.84|10235.04|10235.04|10233.84|10233.84|0
1646906240000|2022-03-10 09:57:20|10233.97|10233.97|10232.31|10232.31|10233.97|10233.97|10231.52|10231.52|0
1646906250000|2022-03-10 09:57:30|10230.72|10230.72|10231.13|10231.13|10231.13|10231.13|10230.72|10230.72|0
1646906260000|2022-03-10 09:57:40|10230.7|10230.7|10230.49|10230.49|10230.7|10230.7|10230.38|10230.38|0
1646906270000|2022-03-10 09:57:50|10230.12|10230.12|10228.25|10228.25|10230.39|10230.39|10228.25|10228.25|0
1646906280000|2022-03-10 09:58:00|10228.56|10228.56|10228.56|10228.56|10228.56|10228.56|10228.56|10228.56|0
1646906290000|2022-03-10 09:58:10|10228.67|10228.67|10227.55|10227.55|10229.16|10229.16|10227.55|10227.55|0
1646906300000|2022-03-10 09:58:20|10227.16|10227.16|10229.96|10229.96|10229.96|10229.96|10227.16|10227.16|0
1646906310000|2022-03-10 09:58:30|10230.49|10230.49|10229.17|10229.17|10230.49|10230.49|10229.17|10229.17|0
1646906320000|2022-03-10 09:58:40|10226.8|10226.8|10226.12|10226.12|10226.8|10226.8|10226.12|10226.12|0
1646906330000|2022-03-10 09:58:50|10225.57|10225.57|10223.88|10223.88|10225.57|10225.57|10223.88|10223.88|0
1646906340000|2022-03-10 09:59:00|10224.15|10224.15|10223.92|10223.92|10224.68|10224.68|10223.66|10223.66|0
1646906350000|2022-03-10 09:59:10|10225.06|10225.06|10226.87|10226.87|10226.87|10226.87|10224.84|10224.84|0
1646906360000|2022-03-10 09:59:20|10224.83|10224.83|10224.02|10224.02|10224.83|10224.83|10223.07|10223.07|0
1646906370000|2022-03-10 09:59:30|10224.27|10224.27|10224.76|10224.76|10224.76|10224.76|10224.27|10224.27|0
1646906380000|2022-03-10 09:59:40|10225.13|10225.13|10227.07|10227.07|10227.24|10227.24|10225.13|10225.13|0
1646906390000|2022-03-10 09:59:50|10226.75|10226.75|10226.69|10226.69|10227.14|10227.14|10226.69|10226.69|0
1646906400000|2022-03-10 10:00:00|10226.38|10226.38|10222.45|10222.45|10226.49|10226.49|10222.45|10222.45|0
1646906410000|2022-03-10 10:00:10|10222.38|10222.38|10218.78|10218.78|10222.38|10222.38|10218.51|10218.51|0
1646906420000|2022-03-10 10:00:20|10218.88|10218.88|10223.77|10223.77|10223.77|10223.77|10218.88|10218.88|0
1646906430000|2022-03-10 10:00:30|10224.21|10224.21|10225.4|10225.4|10225.4|10225.4|10224.21|10224.21|0
1646906440000|2022-03-10 10:00:40|10225.63|10225.63|10232.44|10232.44|10232.92|10232.92|10225.63|10225.63|0
1646906450000|2022-03-10 10:00:50|10232.68|10232.68|10234.15|10234.15|10234.15|10234.15|10232.19|10232.19|0
1646906460000|2022-03-10 10:01:00|10234.02|10234.02|10238.37|10238.37|10239.16|10239.16|10234.02|10234.02|0
1646906470000|2022-03-10 10:01:10|10238.61|10238.61|10238.37|10238.37|10238.61|10238.61|10238.18|10238.18|0
1646906480000|2022-03-10 10:01:20|10239.17|10239.17|10240.06|10240.06|10240.06|10240.06|10239.17|10239.17|0
1646906490000|2022-03-10 10:01:30|10240.77|10240.77|10240.25|10240.25|10240.77|10240.77|10240.06|10240.06|0
1646906500000|2022-03-10 10:01:40|10240.14|10240.14|10240.44|10240.44|10240.88|10240.88|10239.21|10239.21|0
1646906510000|2022-03-10 10:01:50|10240.69|10240.69|10241.27|10241.27|10241.27|10241.27|10240.69|10240.69|0
1646906520000|2022-03-10 10:02:00|10241.4|10241.4|10241.73|10241.73|10241.73|10241.73|10241.32|10241.32|0
1646906530000|2022-03-10 10:02:10|10241.86|10241.86|10247.2|10247.2|10247.2|10247.2|10241.86|10241.86|0
1646906540000|2022-03-10 10:02:20|10248.02|10248.02|10249.2|10249.2|10249.8|10249.8|10248.02|10248.02|0
1646906550000|2022-03-10 10:02:30|10249.99|10249.99|10249.79|10249.79|10249.99|10249.99|10249.79|10249.79|0
1646906560000|2022-03-10 10:02:40|10249.63|10249.63|10249.63|10249.63|10249.63|10249.63|10249.63|10249.63|0
1646906570000|2022-03-10 10:02:50|10248.83|10248.83|10248.79|10248.79|10249.25|10249.25|10248.79|10248.79|0
1646906580000|2022-03-10 10:03:00|10248.89|10248.89|10245.34|10245.34|10249.92|10249.92|10245.34|10245.34|0
1646906590000|2022-03-10 10:03:10|10245.12|10245.12|10231.68|10231.68|10245.12|10245.12|10230.99|10230.99|0
1646906600000|2022-03-10 10:03:20|10232.56|10232.56|10232.56|10232.56|10232.56|10232.56|10232.56|10232.56|0
1646906620000|2022-03-10 10:03:40|10232.36|10232.36|10232.85|10232.85|10232.85|10232.85|10231.87|10231.87|0
1646906630000|2022-03-10 10:03:50|10233.12|10233.12|10236.9|10236.9|10236.9|10236.9|10233.12|10233.12|0
1646906640000|2022-03-10 10:04:00|10236.49|10236.49|10236.49|10236.49|10236.49|10236.49|10236.49|10236.49|0
1646906650000|2022-03-10 10:04:10|10236.65|10236.65|10237.88|10237.88|10237.88|10237.88|10236.65|10236.65|0
1646906660000|2022-03-10 10:04:20|10238.11|10238.11|10242.85|10242.85|10242.85|10242.85|10238.11|10238.11|0
1646906670000|2022-03-10 10:04:30|10243.28|10243.28|10242.38|10242.38|10243.28|10243.28|10242.38|10242.38|0
1646906680000|2022-03-10 10:04:40|10242.49|10242.49|10243.14|10243.14|10243.14|10243.14|10242.38|10242.38|0
1646906690000|2022-03-10 10:04:50|10244.82|10244.82|10248.87|10248.87|10248.87|10248.87|10244.82|10244.82|0
1646906700000|2022-03-10 10:05:00|10249.79|10249.79|10250.12|10250.12|10250.74|10250.74|10249.48|10249.48|0
1646906710000|2022-03-10 10:05:10|10249.94|10249.94|10247.9|10247.9|10249.94|10249.94|10247.9|10247.9|0
1646906720000|2022-03-10 10:05:20|10249.05|10249.05|10249.74|10249.74|10249.74|10249.74|10249.05|10249.05|0
1646906730000|2022-03-10 10:05:30|10249.86|10249.86|10250.4|10250.4|10250.4|10250.4|10249.77|10249.77|0
1646906740000|2022-03-10 10:05:40|10250.7|10250.7|10263.22|10263.22|10263.22|10263.22|10250.7|10250.7|0
1646906750000|2022-03-10 10:05:50|10263.09|10263.09|10262.3|10262.3|10263.55|10263.55|10262.3|10262.3|0
1646906760000|2022-03-10 10:06:00|10262.4|10262.4|10263.63|10263.63|10263.63|10263.63|10262.4|10262.4|0
1646906770000|2022-03-10 10:06:10|10264.16|10264.16|10270.29|10270.29|10270.59|10270.59|10264.16|10264.16|0
1646906780000|2022-03-10 10:06:20|10269.88|10269.88|10269.88|10269.88|10269.88|10269.88|10269.88|10269.88|0
1646906790000|2022-03-10 10:06:30|10269.65|10269.65|10270.37|10270.37|10270.37|10270.37|10269.22|10269.22|0
1646906800000|2022-03-10 10:06:40|10270.8|10270.8|10269.26|10269.26|10270.8|10270.8|10269.26|10269.26|0
1646906810000|2022-03-10 10:06:50|10268.83|10268.83|10268.49|10268.49|10268.83|10268.83|10268.49|10268.49|0
1646906820000|2022-03-10 10:07:00|10267.88|10267.88|10264.65|10264.65|10268.25|10268.25|10264.07|10264.07|0
1646906840000|2022-03-10 10:07:20|10265.44|10265.44|10265.44|10265.44|10265.44|10265.44|10265.44|10265.44|0
1646906850000|2022-03-10 10:07:30|10265.55|10265.55|10264.95|10264.95|10265.55|10265.55|10264.95|10264.95|0
1646906860000|2022-03-10 10:07:40|10263.33|10263.33|10263.33|10263.33|10263.33|10263.33|10263.33|10263.33|0
1646906870000|2022-03-10 10:07:50|10262.24|10262.24|10258.06|10258.06|10262.24|10262.24|10258.06|10258.06|0
1646906880000|2022-03-10 10:08:00|10257.76|10257.76|10257.69|10257.69|10257.91|10257.91|10257.69|10257.69|0
1646906890000|2022-03-10 10:08:10|10257.48|10257.48|10252.63|10252.63|10257.48|10257.48|10252.63|10252.63|0
1646906900000|2022-03-10 10:08:20|10252.13|10252.13|10252.13|10252.13|10252.13|10252.13|10252.13|10252.13|0
1646906910000|2022-03-10 10:08:30|10251.27|10251.27|10251.27|10251.27|10251.27|10251.27|10251.27|10251.27|0
1646906920000|2022-03-10 10:08:40|10251.71|10251.71|10250.95|10250.95|10251.71|10251.71|10250.95|10250.95|0
1646906930000|2022-03-10 10:08:50|10250|10250|10249.65|10249.65|10250|10250|10249.65|10249.65|0
1646906960000|2022-03-10 10:09:20|10250.7|10250.7|10250.57|10250.57|10250.7|10250.7|10249.84|10249.84|0
1646906970000|2022-03-10 10:09:30|10249.48|10249.48|10250.38|10250.38|10250.82|10250.82|10249.4|10249.4|0
1646906990000|2022-03-10 10:09:50|10250.23|10250.23|10250.96|10250.96|10250.96|10250.96|10249.42|10249.42|0
1646907000000|2022-03-10 10:10:00|10250.55|10250.55|10248.62|10248.62|10250.55|10250.55|10248.62|10248.62|0
1646907010000|2022-03-10 10:10:10|10249.06|10249.06|10249.06|10249.06|10249.06|10249.06|10249.06|10249.06|0
1646907020000|2022-03-10 10:10:20|10248.79|10248.79|10248.79|10248.79|10248.79|10248.79|10248.79|10248.79|0
1646907030000|2022-03-10 10:10:30|10248.93|10248.93|10249.18|10249.18|10249.18|10249.18|10248.62|10248.62|0
1646907040000|2022-03-10 10:10:40|10249.59|10249.59|10249.59|10249.59|10249.59|10249.59|10249.59|10249.59|0
1646907050000|2022-03-10 10:10:50|10248.8|10248.8|10250.32|10250.32|10250.5|10250.5|10248.8|10248.8|0
1646907060000|2022-03-10 10:11:00|10249.88|10249.88|10248.36|10248.36|10249.88|10249.88|10248.36|10248.36|0
1646907080000|2022-03-10 10:11:20|10248.23|10248.23|10246.73|10246.73|10248.23|10248.23|10246.4|10246.4|0
1646907090000|2022-03-10 10:11:30|10246.51|10246.51|10245.35|10245.35|10246.51|10246.51|10245.35|10245.35|0
1646907100000|2022-03-10 10:11:40|10245.13|10245.13|10245.13|10245.13|10245.13|10245.13|10245.13|10245.13|0
1646907110000|2022-03-10 10:11:50|10244.72|10244.72|10245.07|10245.07|10245.51|10245.51|10244.72|10244.72|0
1646907120000|2022-03-10 10:12:00|10245.62|10245.62|10245.25|10245.25|10245.62|10245.62|10245.25|10245.25|0
1646907130000|2022-03-10 10:12:10|10245.81|10245.81|10245.91|10245.91|10246.43|10246.43|10245.81|10245.81|0
1646907140000|2022-03-10 10:12:20|10245.12|10245.12|10244.91|10244.91|10245.12|10245.12|10244.91|10244.91|0
1646907150000|2022-03-10 10:12:30|10245.7|10245.7|10245.7|10245.7|10245.7|10245.7|10245.7|10245.7|0
1646907180000|2022-03-10 10:13:00|10245.55|10245.55|10245.11|10245.11|10245.55|10245.55|10245.11|10245.11|0
1646907190000|2022-03-10 10:13:10|10244.57|10244.57|10244.2|10244.2|10244.57|10244.57|10244.2|10244.2|0
1646907200000|2022-03-10 10:13:20|10243.96|10243.96|10243.84|10243.84|10243.96|10243.96|10243.84|10243.84|0
1646907210000|2022-03-10 10:13:30|10243.62|10243.62|10238.92|10238.92|10243.62|10243.62|10238.92|10238.92|0
1646907220000|2022-03-10 10:13:40|10238.66|10238.66|10238.66|10238.66|10238.66|10238.66|10238.66|10238.66|0
1646907230000|2022-03-10 10:13:50|10237.88|10237.88|10237.63|10237.63|10237.88|10237.88|10237.63|10237.63|0
1646907240000|2022-03-10 10:14:00|10237.82|10237.82|10237.82|10237.82|10237.82|10237.82|10237.82|10237.82|0
1646907250000|2022-03-10 10:14:10|10237.73|10237.73|10238.15|10238.15|10238.15|10238.15|10237.73|10237.73|0
1646907260000|2022-03-10 10:14:20|10237.91|10237.91|10236.58|10236.58|10238.02|10238.02|10236.58|10236.58|0
1646907270000|2022-03-10 10:14:30|10235.29|10235.29|10234.13|10234.13|10235.29|10235.29|10234.03|10234.03|0
1646907280000|2022-03-10 10:14:40|10233.94|10233.94|10233.47|10233.47|10233.94|10233.94|10233.47|10233.47|0
1646907290000|2022-03-10 10:14:50|10232.59|10232.59|10231.77|10231.77|10232.59|10232.59|10231.77|10231.77|0
1646907300000|2022-03-10 10:15:00|10232.07|10232.07|10231.49|10231.49|10232.07|10232.07|10231.49|10231.49|0
1646907310000|2022-03-10 10:15:10|10231.27|10231.27|10231.92|10231.92|10231.92|10231.92|10231.27|10231.27|0
1646907320000|2022-03-10 10:15:20|10231.74|10231.74|10231.92|10231.92|10231.92|10231.92|10231.06|10231.06|0
1646907330000|2022-03-10 10:15:30|10232.36|10232.36|10240.72|10240.72|10240.72|10240.72|10232.09|10232.09|0
1646907340000|2022-03-10 10:15:40|10240.85|10240.85|10251.17|10251.17|10251.17|10251.17|10240.85|10240.85|0
1646907350000|2022-03-10 10:15:50|10250.25|10250.25|10249.2|10249.2|10250.25|10250.25|10248.66|10248.66|0
1646907360000|2022-03-10 10:16:00|10249.67|10249.67|10249.23|10249.23|10249.67|10249.67|10249.23|10249.23|0
1646907370000|2022-03-10 10:16:10|10248.54|10248.54|10249.98|10249.98|10249.98|10249.98|10248.1|10248.1|0
1646907380000|2022-03-10 10:16:20|10248.25|10248.25|10246.61|10246.61|10248.25|10248.25|10246.06|10246.06|0
1646907390000|2022-03-10 10:16:30|10246.47|10246.47|10245.64|10245.64|10246.47|10246.47|10245.64|10245.64|0
1646907400000|2022-03-10 10:16:40|10244.93|10244.93|10243.66|10243.66|10244.93|10244.93|10243.66|10243.66|0
1646907410000|2022-03-10 10:16:50|10242.02|10242.02|10238.93|10238.93|10242.02|10242.02|10238.93|10238.93|0
1646907420000|2022-03-10 10:17:00|10238.84|10238.84|10237.52|10237.52|10238.84|10238.84|10237.52|10237.52|0
1646907430000|2022-03-10 10:17:10|10237.09|10237.09|10237.77|10237.77|10237.77|10237.77|10237.09|10237.09|0
1646907440000|2022-03-10 10:17:20|10236.98|10236.98|10236.96|10236.96|10237.41|10237.41|10236.96|10236.96|0
1646907450000|2022-03-10 10:17:30|10236.74|10236.74|10234.72|10234.72|10236.74|10236.74|10234.72|10234.72|0
1646907460000|2022-03-10 10:17:40|10233.65|10233.65|10231.03|10231.03|10233.65|10233.65|10231.03|10231.03|0
1646907470000|2022-03-10 10:17:50|10230.72|10230.72|10230.72|10230.72|10230.72|10230.72|10230.72|10230.72|0
1646907480000|2022-03-10 10:18:00|10230.18|10230.18|10230.18|10230.18|10230.18|10230.18|10230.18|10230.18|0
1646907490000|2022-03-10 10:18:10|10229.94|10229.94|10229.94|10229.94|10229.94|10229.94|10229.94|10229.94|0
1646907500000|2022-03-10 10:18:20|10229.57|10229.57|10229.77|10229.77|10229.77|10229.77|10229.43|10229.43|0
1646907510000|2022-03-10 10:18:30|10228.54|10228.54|10229.38|10229.38|10229.38|10229.38|10227.15|10227.15|0
1646907520000|2022-03-10 10:18:40|10229.19|10229.19|10229.37|10229.37|10229.37|10229.37|10229.19|10229.19|0
1646907530000|2022-03-10 10:18:50|10227.79|10227.79|10227.79|10227.79|10227.79|10227.79|10227.79|10227.79|0
1646907540000|2022-03-10 10:19:00|10228.02|10228.02|10231.91|10231.91|10231.91|10231.91|10227.88|10227.88|0
1646907550000|2022-03-10 10:19:10|10232.05|10232.05|10237.76|10237.76|10237.76|10237.76|10232.05|10232.05|0
1646907560000|2022-03-10 10:19:20|10237.53|10237.53|10237.57|10237.57|10237.71|10237.71|10236.26|10236.26|0
1646907570000|2022-03-10 10:19:30|10236.99|10236.99|10236.99|10236.99|10236.99|10236.99|10236.99|10236.99|0
1646907580000|2022-03-10 10:19:40|10236.76|10236.76|10237.61|10237.61|10237.61|10237.61|10236.76|10236.76|0
1646907590000|2022-03-10 10:19:50|10238.31|10238.31|10239.26|10239.26|10239.26|10239.26|10238.31|10238.31|0
1646907610000|2022-03-10 10:20:10|10238.39|10238.39|10237.77|10237.77|10238.39|10238.39|10237.77|10237.77|0
1646907620000|2022-03-10 10:20:20|10236.87|10236.87|10232.27|10232.27|10236.87|10236.87|10231.79|10231.79|0
1646907630000|2022-03-10 10:20:30|10231.91|10231.91|10231.88|10231.88|10231.91|10231.91|10231.64|10231.64|0
1646907650000|2022-03-10 10:20:50|10233.2|10233.2|10235.03|10235.03|10235.03|10235.03|10233.2|10233.2|0
1646907660000|2022-03-10 10:21:00|10235.17|10235.17|10241.89|10241.89|10241.89|10241.89|10235.17|10235.17|0
1646907670000|2022-03-10 10:21:10|10242.14|10242.14|10243.48|10243.48|10243.48|10243.48|10242.14|10242.14|0
1646907680000|2022-03-10 10:21:20|10242.69|10242.69|10242.69|10242.69|10242.69|10242.69|10242.69|10242.69|0
1646907700000|2022-03-10 10:21:40|10242.83|10242.83|10242.83|10242.83|10242.83|10242.83|10242.83|10242.83|0
1646907720000|2022-03-10 10:22:00|10242.29|10242.29|10241.61|10241.61|10242.29|10242.29|10241.61|10241.61|0
1646907730000|2022-03-10 10:22:10|10240.98|10240.98|10239.14|10239.14|10240.98|10240.98|10238.99|10238.99|0
1646907740000|2022-03-10 10:22:20|10237.82|10237.82|10237.82|10237.82|10237.82|10237.82|10237.82|10237.82|0
1646907750000|2022-03-10 10:22:30|10237.19|10237.19|10237.19|10237.19|10237.19|10237.19|10237.19|10237.19|0
1646907760000|2022-03-10 10:22:40|10234.6|10234.6|10234.19|10234.19|10234.6|10234.6|10234.19|10234.19|0
1646907770000|2022-03-10 10:22:50|10233.78|10233.78|10233.45|10233.45|10233.78|10233.78|10233.24|10233.24|0
1646907780000|2022-03-10 10:23:00|10234.31|10234.31|10234.31|10234.31|10234.31|10234.31|10234.31|10234.31|0
1646907790000|2022-03-10 10:23:10|10233.75|10233.75|10233.75|10233.75|10233.75|10233.75|10233.75|10233.75|0
1646907800000|2022-03-10 10:23:20|10233.67|10233.67|10233.92|10233.92|10234.13|10234.13|10233.67|10233.67|0
1646907810000|2022-03-10 10:23:30|10234.36|10234.36|10234.25|10234.25|10234.36|10234.36|10234.25|10234.25|0
1646907820000|2022-03-10 10:23:40|10234.69|10234.69|10234.69|10234.69|10234.69|10234.69|10234.69|10234.69|0
1646907830000|2022-03-10 10:23:50|10234.48|10234.48|10234.48|10234.48|10234.48|10234.48|10234.48|10234.48|0
1646907860000|2022-03-10 10:24:20|10234.62|10234.62|10232.89|10232.89|10234.62|10234.62|10232.89|10232.89|0
1646907870000|2022-03-10 10:24:30|10232.74|10232.74|10231.28|10231.28|10232.74|10232.74|10231.28|10231.28|0
1646907880000|2022-03-10 10:24:40|10231.04|10231.04|10231.04|10231.04|10231.04|10231.04|10231.04|10231.04|0
1646907900000|2022-03-10 10:25:00|10230.79|10230.79|10230.79|10230.79|10230.79|10230.79|10230.79|10230.79|0
1646907910000|2022-03-10 10:25:10|10230.16|10230.16|10230.91|10230.91|10231.35|10231.35|10229.27|10229.27|0
1646907920000|2022-03-10 10:25:20|10230.03|10230.03|10230.82|10230.82|10230.82|10230.82|10230.03|10230.03|0
1646907950000|2022-03-10 10:25:50|10231.26|10231.26|10233.52|10233.52|10233.52|10233.52|10231.26|10231.26|0
1646907960000|2022-03-10 10:26:00|10232.73|10232.73|10231.87|10231.87|10232.73|10232.73|10231.87|10231.87|0
1646907970000|2022-03-10 10:26:10|10232.01|10232.01|10233.77|10233.77|10233.77|10233.77|10232.01|10232.01|0
1646907980000|2022-03-10 10:26:20|10233.94|10233.94|10233.94|10233.94|10233.94|10233.94|10233.94|10233.94|0
1646907990000|2022-03-10 10:26:30|10233.83|10233.83|10233.91|10233.91|10234.02|10234.02|10233.83|10233.83|0
1646908000000|2022-03-10 10:26:40|10233.73|10233.73|10233.97|10233.97|10233.97|10233.97|10233.62|10233.62|0
1646908020000|2022-03-10 10:27:00|10234.32|10234.32|10238.1|10238.1|10238.1|10238.1|10234.32|10234.32|0
1646908030000|2022-03-10 10:27:10|10238.71|10238.71|10239.05|10239.05|10239.05|10239.05|10238.71|10238.71|0
1646908040000|2022-03-10 10:27:20|10239.3|10239.3|10240.97|10240.97|10241.22|10241.22|10239.3|10239.3|0
1646908050000|2022-03-10 10:27:30|10240.87|10240.87|10240.87|10240.87|10240.87|10240.87|10240.87|10240.87|0
1646908070000|2022-03-10 10:27:50|10239.55|10239.55|10237.52|10237.52|10239.55|10239.55|10237.21|10237.21|0
1646908080000|2022-03-10 10:28:00|10237.39|10237.39|10236.51|10236.51|10237.39|10237.39|10236.48|10236.48|0
1646908090000|2022-03-10 10:28:10|10237.12|10237.12|10235.97|10235.97|10237.12|10237.12|10235.97|10235.97|0
1646908100000|2022-03-10 10:28:20|10235.74|10235.74|10234.92|10234.92|10235.74|10235.74|10234.92|10234.92|0
1646908110000|2022-03-10 10:28:30|10234.81|10234.81|10234.83|10234.83|10234.83|10234.83|10234.37|10234.37|0
1646908120000|2022-03-10 10:28:40|10234.94|10234.94|10234.83|10234.83|10234.94|10234.94|10234.72|10234.72|0
1646908130000|2022-03-10 10:28:50|10234.94|10234.94|10234.94|10234.94|10235.05|10235.05|10234.83|10234.83|0
1646908140000|2022-03-10 10:29:00|10234.83|10234.83|10234.75|10234.75|10234.94|10234.94|10234.75|10234.75|0
1646908150000|2022-03-10 10:29:10|10234.64|10234.64|10234.64|10234.64|10234.64|10234.64|10234.64|10234.64|0
1646908170000|2022-03-10 10:29:30|10235.05|10235.05|10235.16|10235.16|10235.16|10235.16|10235.05|10235.05|0
1646908180000|2022-03-10 10:29:40|10235.6|10235.6|10235.6|10235.6|10235.6|10235.6|10235.6|10235.6|0
1646908200000|2022-03-10 10:30:00|10235.46|10235.46|10235.26|10235.26|10235.46|10235.46|10235.03|10235.03|0
1646908210000|2022-03-10 10:30:10|10234.89|10234.89|10229.46|10229.46|10234.89|10234.89|10229.46|10229.46|0
1646908220000|2022-03-10 10:30:20|10229.27|10229.27|10228.28|10228.28|10229.27|10229.27|10228.28|10228.28|0
1646908230000|2022-03-10 10:30:30|10228.72|10228.72|10229.15|10229.15|10229.15|10229.15|10228.72|10228.72|0
1646908240000|2022-03-10 10:30:40|10228.41|10228.41|10223.79|10223.79|10228.41|10228.41|10223.79|10223.79|0
1646908250000|2022-03-10 10:30:50|10222.91|10222.91|10223.12|10223.12|10223.12|10223.12|10222.91|10222.91|0
1646908260000|2022-03-10 10:31:00|10222.69|10222.69|10221.95|10221.95|10222.69|10222.69|10221.95|10221.95|0
1646908270000|2022-03-10 10:31:10|10221.65|10221.65|10218.38|10218.38|10221.65|10221.65|10218.38|10218.38|0
1646908280000|2022-03-10 10:31:20|10218.02|10218.02|10216.49|10216.49|10218.02|10218.02|10216.49|10216.49|0
1646908290000|2022-03-10 10:31:30|10216.12|10216.12|10214.44|10214.44|10216.12|10216.12|10214.44|10214.44|0
1646908300000|2022-03-10 10:31:40|10214.21|10214.21|10216.48|10216.48|10216.48|10216.48|10214.21|10214.21|0
1646908310000|2022-03-10 10:31:50|10216.78|10216.78|10215.75|10215.75|10216.78|10216.78|10215.75|10215.75|0
1646908320000|2022-03-10 10:32:00|10215.55|10215.55|10215.55|10215.55|10215.55|10215.55|10215.55|10215.55|0
1646908330000|2022-03-10 10:32:10|10215.75|10215.75|10213.86|10213.86|10215.75|10215.75|10213.86|10213.86|0
1646908350000|2022-03-10 10:32:30|10213.35|10213.35|10213.35|10213.35|10213.35|10213.35|10213.35|10213.35|0
1646908370000|2022-03-10 10:32:50|10213.16|10213.16|10212.72|10212.72|10213.16|10213.16|10212.72|10212.72|0
1646908380000|2022-03-10 10:33:00|10212.52|10212.52|10213.4|10213.4|10213.4|10213.4|10212.52|10212.52|0
1646908400000|2022-03-10 10:33:20|10213.6|10213.6|10213.6|10213.6|10213.6|10213.6|10213.6|10213.6|0
1646908410000|2022-03-10 10:33:30|10214.2|10214.2|10214.2|10214.2|10214.2|10214.2|10214.2|10214.2|0
1646908420000|2022-03-10 10:33:40|10213.88|10213.88|10213.74|10213.74|10213.88|10213.88|10213.74|10213.74|0
1646908430000|2022-03-10 10:33:50|10213.98|10213.98|10213.48|10213.48|10213.98|10213.98|10213.48|10213.48|0
1646908440000|2022-03-10 10:34:00|10214.27|10214.27|10216.28|10216.28|10216.28|10216.28|10214.27|10214.27|0
1646908450000|2022-03-10 10:34:10|10215.84|10215.84|10216.28|10216.28|10216.28|10216.28|10215.84|10215.84|0
1646908460000|2022-03-10 10:34:20|10216.35|10216.35|10216.35|10216.35|10216.35|10216.35|10216.35|10216.35|0
1646908470000|2022-03-10 10:34:30|10216.24|10216.24|10221.44|10221.44|10221.44|10221.44|10216.24|10216.24|0
1646908480000|2022-03-10 10:34:40|10221.58|10221.58|10221.93|10221.93|10221.93|10221.93|10221.58|10221.58|0
1646908490000|2022-03-10 10:34:50|10221.66|10221.66|10221.66|10221.66|10221.66|10221.66|10221.66|10221.66|0
1646908500000|2022-03-10 10:35:00|10220.05|10220.05|10216.35|10216.35|10220.05|10220.05|10216.35|10216.35|0
1646908510000|2022-03-10 10:35:10|10216.55|10216.55|10214.82|10214.82|10216.55|10216.55|10214.82|10214.82|0
1646908520000|2022-03-10 10:35:20|10213.43|10213.43|10213.65|10213.65|10213.65|10213.65|10213.43|10213.43|0
1646908540000|2022-03-10 10:35:40|10213.82|10213.82|10213.36|10213.36|10213.82|10213.82|10213.36|10213.36|0
1646908550000|2022-03-10 10:35:50|10213|10213|10213|10213|10213|10213|10213|10213|0
1646908580000|2022-03-10 10:36:20|10213.23|10213.23|10214|10214|10214|10214|10213.23|10213.23|0
1646908590000|2022-03-10 10:36:30|10214.53|10214.53|10216.43|10216.43|10216.43|10216.43|10214.53|10214.53|0
1646908600000|2022-03-10 10:36:40|10218.01|10218.01|10217.42|10217.42|10218.01|10218.01|10217.07|10217.07|0
1646908610000|2022-03-10 10:36:50|10217.31|10217.31|10216.6|10216.6|10217.31|10217.31|10216.6|10216.6|0
1646908620000|2022-03-10 10:37:00|10216.17|10216.17|10212.67|10212.67|10216.17|10216.17|10212.67|10212.67|0
1646908630000|2022-03-10 10:37:10|10211.65|10211.65|10208.91|10208.91|10211.65|10211.65|10208.91|10208.91|0
1646908640000|2022-03-10 10:37:20|10208.6|10208.6|10204.3|10204.3|10208.6|10208.6|10204.3|10204.3|0
1646908650000|2022-03-10 10:37:30|10204.1|10204.1|10204.41|10204.41|10204.82|10204.82|10203.86|10203.86|0
1646908660000|2022-03-10 10:37:40|10204.11|10204.11|10203.8|10203.8|10204.11|10204.11|10203.8|10203.8|0
1646908670000|2022-03-10 10:37:50|10206.18|10206.18|10206.18|10206.18|10206.18|10206.18|10206.18|10206.18|0
1646908680000|2022-03-10 10:38:00|10207.75|10207.75|10210.22|10210.22|10210.22|10210.22|10207.75|10207.75|0
1646908690000|2022-03-10 10:38:10|10210.37|10210.37|10210.37|10210.37|10210.37|10210.37|10210.37|10210.37|0
1646908700000|2022-03-10 10:38:20|10210.73|10210.73|10210.46|10210.46|10210.73|10210.73|10210.46|10210.46|0
1646908720000|2022-03-10 10:38:40|10210.25|10210.25|10210.33|10210.33|10210.33|10210.33|10210.16|10210.16|0
1646908730000|2022-03-10 10:38:50|10210.14|10210.14|10210.38|10210.38|10210.38|10210.38|10210.14|10210.14|0
1646908750000|2022-03-10 10:39:10|10211.87|10211.87|10207.65|10207.65|10211.94|10211.94|10207.65|10207.65|0
1646908760000|2022-03-10 10:39:20|10207.45|10207.45|10205.48|10205.48|10207.45|10207.45|10205.48|10205.48|0
1646908770000|2022-03-10 10:39:30|10205.18|10205.18|10207.41|10207.41|10207.41|10207.41|10205.18|10205.18|0
1646908780000|2022-03-10 10:39:40|10206.78|10206.78|10205.71|10205.71|10206.78|10206.78|10205.71|10205.71|0
1646908790000|2022-03-10 10:39:50|10205.82|10205.82|10205.82|10205.82|10205.82|10205.82|10205.82|10205.82|0
1646908820000|2022-03-10 10:40:20|10206.07|10206.07|10206.32|10206.32|10206.32|10206.32|10206.07|10206.07|0
1646908840000|2022-03-10 10:40:40|10205.25|10205.25|10205.25|10205.25|10205.25|10205.25|10205.25|10205.25|0
1646908850000|2022-03-10 10:40:50|10205.48|10205.48|10206|10206|10206.03|10206.03|10205.48|10205.48|0
1646908860000|2022-03-10 10:41:00|10206.27|10206.27|10206.92|10206.92|10206.92|10206.92|10206.27|10206.27|0
1646908870000|2022-03-10 10:41:10|10207.03|10207.03|10207.03|10207.03|10207.17|10207.17|10206.92|10206.92|0
1646908880000|2022-03-10 10:41:20|10207.74|10207.74|10208.19|10208.19|10208.19|10208.19|10207.74|10207.74|0
1646908890000|2022-03-10 10:41:30|10206.88|10206.88|10209.58|10209.58|10209.58|10209.58|10206.88|10206.88|0
1646908910000|2022-03-10 10:41:50|10209.4|10209.4|10209.54|10209.54|10209.54|10209.54|10209.4|10209.4|0
1646908920000|2022-03-10 10:42:00|10209.37|10209.37|10209.37|10209.37|10209.37|10209.37|10209.37|10209.37|0
1646908930000|2022-03-10 10:42:10|10209.26|10209.26|10207.56|10207.56|10209.26|10209.26|10207.56|10207.56|0
1646908940000|2022-03-10 10:42:20|10208.44|10208.44|10209.1|10209.1|10209.1|10209.1|10208.44|10208.44|0
1646908950000|2022-03-10 10:42:30|10209.5|10209.5|10209.75|10209.75|10209.97|10209.97|10209.5|10209.5|0
1646908960000|2022-03-10 10:42:40|10209.61|10209.61|10209.48|10209.48|10209.61|10209.61|10209.48|10209.48|0
1646908970000|2022-03-10 10:42:50|10209.73|10209.73|10210.24|10210.24|10210.24|10210.24|10209.73|10209.73|0
1646908980000|2022-03-10 10:43:00|10213.49|10213.49|10212.98|10212.98|10214.29|10214.29|10212.98|10212.98|0
1646908990000|2022-03-10 10:43:10|10212.63|10212.63|10212.86|10212.86|10212.86|10212.86|10212.63|10212.63|0
1646909000000|2022-03-10 10:43:20|10212.4|10212.4|10211.53|10211.53|10212.4|10212.4|10211.53|10211.53|0
1646909010000|2022-03-10 10:43:30|10210.9|10210.9|10210.11|10210.11|10210.9|10210.9|10210.11|10210.11|0
1646909020000|2022-03-10 10:43:40|10209.67|10209.67|10207.24|10207.24|10209.67|10209.67|10207.24|10207.24|0
1646909030000|2022-03-10 10:43:50|10206.98|10206.98|10207.26|10207.26|10207.26|10207.26|10206.98|10206.98|0
1646909040000|2022-03-10 10:44:00|10207.72|10207.72|10207.92|10207.92|10207.92|10207.92|10207.72|10207.72|0
1646909060000|2022-03-10 10:44:20|10208.06|10208.06|10208.11|10208.11|10208.11|10208.11|10207.92|10207.92|0
1646909090000|2022-03-10 10:44:50|10207.93|10207.93|10207.5|10207.5|10207.93|10207.93|10207.5|10207.5|0
1646909100000|2022-03-10 10:45:00|10206.94|10206.94|10207.26|10207.26|10207.26|10207.26|10206.94|10206.94|0
1646909120000|2022-03-10 10:45:20|10207.69|10207.69|10207.69|10207.69|10207.69|10207.69|10207.69|10207.69|0
1646909130000|2022-03-10 10:45:30|10208.15|10208.15|10208.28|10208.28|10208.71|10208.71|10206.55|10206.55|0
1646909160000|2022-03-10 10:46:00|10206.99|10206.99|10207.37|10207.37|10207.37|10207.37|10206.58|10206.58|0
1646909170000|2022-03-10 10:46:10|10208.76|10208.76|10209.62|10209.62|10209.62|10209.62|10208.76|10208.76|0
1646909190000|2022-03-10 10:46:30|10210.81|10210.81|10210.81|10210.81|10210.81|10210.81|10210.81|10210.81|0
1646909200000|2022-03-10 10:46:40|10210.63|10210.63|10209.83|10209.83|10210.63|10210.63|10209.83|10209.83|0
1646909210000|2022-03-10 10:46:50|10209.66|10209.66|10209.23|10209.23|10209.66|10209.66|10209.12|10209.12|0
1646909220000|2022-03-10 10:47:00|10209.66|10209.66|10209.66|10209.66|10209.66|10209.66|10209.66|10209.66|0
1646909230000|2022-03-10 10:47:10|10207.76|10207.76|10201.97|10201.97|10207.76|10207.76|10201.97|10201.97|0
1646909250000|2022-03-10 10:47:30|10201.76|10201.76|10201.76|10201.76|10201.76|10201.76|10201.76|10201.76|0
1646909260000|2022-03-10 10:47:40|10201.56|10201.56|10201.56|10201.56|10201.56|10201.56|10201.56|10201.56|0
1646909270000|2022-03-10 10:47:50|10201.83|10201.83|10202.1|10202.1|10202.1|10202.1|10201.83|10201.83|0
1646909280000|2022-03-10 10:48:00|10202.61|10202.61|10202.88|10202.88|10202.88|10202.88|10202.61|10202.61|0
1646909290000|2022-03-10 10:48:10|10202.74|10202.74|10203.28|10203.28|10203.28|10203.28|10202.74|10202.74|0
1646909300000|2022-03-10 10:48:20|10202.77|10202.77|10201.98|10201.98|10202.77|10202.77|10201.85|10201.85|0
1646909310000|2022-03-10 10:48:30|10201.77|10201.77|10201.65|10201.65|10201.77|10201.77|10201.65|10201.65|0
1646909320000|2022-03-10 10:48:40|10202.21|10202.21|10202.92|10202.92|10202.92|10202.92|10202.21|10202.21|0
1646909330000|2022-03-10 10:48:50|10203.01|10203.01|10207.65|10207.65|10207.65|10207.65|10203.01|10203.01|0
1646909340000|2022-03-10 10:49:00|10207.75|10207.75|10207.8|10207.8|10207.8|10207.8|10207.2|10207.2|0
1646909350000|2022-03-10 10:49:10|10207.95|10207.95|10208.07|10208.07|10208.25|10208.25|10207.95|10207.95|0
1646909360000|2022-03-10 10:49:20|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|0
1646909370000|2022-03-10 10:49:30|10208.52|10208.52|10208.67|10208.67|10208.67|10208.67|10208.52|10208.52|0
1646909380000|2022-03-10 10:49:40|10209.05|10209.05|10208.64|10208.64|10209.05|10209.05|10208.64|10208.64|0
1646909400000|2022-03-10 10:50:00|10208.98|10208.98|10210.47|10210.47|10210.66|10210.66|10208.98|10208.98|0
1646909430000|2022-03-10 10:50:30|10209.55|10209.55|10209.63|10209.63|10209.76|10209.76|10209.55|10209.55|0
1646909440000|2022-03-10 10:50:40|10209.83|10209.83|10210.04|10210.04|10210.04|10210.04|10209.83|10209.83|0
1646909450000|2022-03-10 10:50:50|10210.48|10210.48|10210.98|10210.98|10210.98|10210.98|10210.48|10210.48|0
1646909460000|2022-03-10 10:51:00|10210.71|10210.71|10210.71|10210.71|10210.71|10210.71|10210.71|10210.71|0
1646909470000|2022-03-10 10:51:10|10209.13|10209.13|10210.27|10210.27|10210.27|10210.27|10209.02|10209.02|0
1646909480000|2022-03-10 10:51:20|10210.5|10210.5|10210.19|10210.19|10210.5|10210.5|10210.19|10210.19|0
1646909490000|2022-03-10 10:51:30|10210.07|10210.07|10210.07|10210.07|10210.07|10210.07|10210.07|10210.07|0
1646909500000|2022-03-10 10:51:40|10209.89|10209.89|10209.74|10209.74|10209.89|10209.89|10209.74|10209.74|0
1646909510000|2022-03-10 10:51:50|10208.16|10208.16|10207.04|10207.04|10208.95|10208.95|10207.04|10207.04|0
1646909520000|2022-03-10 10:52:00|10206.65|10206.65|10206.97|10206.97|10206.97|10206.97|10206.65|10206.65|0
1646909530000|2022-03-10 10:52:10|10206.85|10206.85|10207.25|10207.25|10207.64|10207.64|10206.85|10206.85|0
1646909540000|2022-03-10 10:52:20|10207.69|10207.69|10207.69|10207.69|10207.69|10207.69|10207.69|10207.69|0
1646909550000|2022-03-10 10:52:30|10208.12|10208.12|10208.55|10208.55|10208.55|10208.55|10208.12|10208.12|0
1646909570000|2022-03-10 10:52:50|10208.99|10208.99|10209.59|10209.59|10209.59|10209.59|10208.99|10208.99|0
1646909590000|2022-03-10 10:53:10|10210.81|10210.81|10211.74|10211.74|10211.79|10211.79|10210.81|10210.81|0
1646909600000|2022-03-10 10:53:20|10211.96|10211.96|10212.26|10212.26|10212.26|10212.26|10211.8|10211.8|0
1646909620000|2022-03-10 10:53:40|10212.51|10212.51|10214.97|10214.97|10214.97|10214.97|10212.51|10212.51|0
1646909650000|2022-03-10 10:54:10|10214.72|10214.72|10214.72|10214.72|10214.72|10214.72|10214.72|10214.72|0
1646909670000|2022-03-10 10:54:30|10214.28|10214.28|10214.05|10214.05|10214.28|10214.28|10214.05|10214.05|0
1646909680000|2022-03-10 10:54:40|10214.75|10214.75|10214.75|10214.75|10214.75|10214.75|10214.75|10214.75|0
1646909720000|2022-03-10 10:55:20|10214.95|10214.95|10217.11|10217.11|10217.11|10217.11|10214.95|10214.95|0
1646909730000|2022-03-10 10:55:30|10217.29|10217.29|10218.55|10218.55|10218.55|10218.55|10217.29|10217.29|0
1646909740000|2022-03-10 10:55:40|10219.09|10219.09|10220.04|10220.04|10220.32|10220.32|10219.09|10219.09|0
1646909750000|2022-03-10 10:55:50|10220.22|10220.22|10220.59|10220.59|10220.59|10220.59|10220.22|10220.22|0
1646909760000|2022-03-10 10:56:00|10220.16|10220.16|10215.25|10215.25|10220.16|10220.16|10214.99|10214.99|0
1646909770000|2022-03-10 10:56:10|10215.5|10215.5|10214.82|10214.82|10215.68|10215.68|10214.82|10214.82|0
1646909780000|2022-03-10 10:56:20|10215.19|10215.19|10215.47|10215.47|10215.47|10215.47|10215.06|10215.06|0
1646909790000|2022-03-10 10:56:30|10216.04|10216.04|10216.04|10216.04|10216.04|10216.04|10216.04|10216.04|0
1646909800000|2022-03-10 10:56:40|10216.22|10216.22|10216.22|10216.22|10216.22|10216.22|10216.22|10216.22|0
1646909810000|2022-03-10 10:56:50|10216.41|10216.41|10216.41|10216.41|10216.41|10216.41|10216.41|10216.41|0
1646909820000|2022-03-10 10:57:00|10216.54|10216.54|10217.35|10217.35|10217.35|10217.35|10216.54|10216.54|0
1646909830000|2022-03-10 10:57:10|10217.54|10217.54|10217.72|10217.72|10217.72|10217.72|10217.54|10217.54|0
1646909840000|2022-03-10 10:57:20|10216.82|10216.82|10215.48|10215.48|10216.82|10216.82|10215.04|10215.04|0
1646909850000|2022-03-10 10:57:30|10217.06|10217.06|10217.85|10217.85|10218.04|10218.04|10217.06|10217.06|0
1646909860000|2022-03-10 10:57:40|10218.15|10218.15|10218.71|10218.71|10218.71|10218.71|10218.15|10218.15|0
1646909870000|2022-03-10 10:57:50|10218.94|10218.94|10219.09|10219.09|10219.09|10219.09|10218.94|10218.94|0
1646909880000|2022-03-10 10:58:00|10219.21|10219.21|10219.21|10219.21|10219.21|10219.21|10219.21|10219.21|0
1646909890000|2022-03-10 10:58:10|10219.51|10219.51|10219.53|10219.53|10219.53|10219.53|10219.16|10219.16|0
1646909910000|2022-03-10 10:58:30|10219.41|10219.41|10219.81|10219.81|10220.82|10220.82|10219.41|10219.41|0
1646909920000|2022-03-10 10:58:40|10219.62|10219.62|10219.62|10219.62|10219.62|10219.62|10219.62|10219.62|0
1646909930000|2022-03-10 10:58:50|10219.44|10219.44|10219.99|10219.99|10219.99|10219.99|10219.44|10219.44|0
1646909940000|2022-03-10 10:59:00|10220.14|10220.14|10219.31|10219.31|10220.14|10220.14|10218.98|10218.98|0
1646909980000|2022-03-10 10:59:40|10219|10219|10219.36|10219.36|10219.36|10219.36|10219|10219|0
1646909990000|2022-03-10 10:59:50|10219.13|10219.13|10219.13|10219.13|10219.13|10219.13|10219.13|10219.13|0
1646910000000|2022-03-10 11:00:00|10218|10218|10217.5|10217.5|10218|10218|10217.43|10217.43|0
1646910010000|2022-03-10 11:00:10|10214.18|10214.18|10208.99|10208.99|10214.18|10214.18|10208.99|10208.99|0
1646910020000|2022-03-10 11:00:20|10208.68|10208.68|10208.47|10208.47|10208.68|10208.68|10208.26|10208.26|0
1646910030000|2022-03-10 11:00:30|10208.77|10208.77|10209.23|10209.23|10209.23|10209.23|10208.77|10208.77|0
1646910060000|2022-03-10 11:01:00|10209.34|10209.34|10209.46|10209.46|10209.46|10209.46|10209.34|10209.34|0
1646910070000|2022-03-10 11:01:10|10209.92|10209.92|10210.21|10210.21|10210.21|10210.21|10209.92|10209.92|0
1646910080000|2022-03-10 11:01:20|10211.79|10211.79|10212.48|10212.48|10212.48|10212.48|10211.79|10211.79|0
1646910090000|2022-03-10 11:01:30|10212.3|10212.3|10212.3|10212.3|10212.3|10212.3|10212.3|10212.3|0
1646910100000|2022-03-10 11:01:40|10212.74|10212.74|10212.74|10212.74|10212.74|10212.74|10212.74|10212.74|0
1646910110000|2022-03-10 11:01:50|10213.2|10213.2|10213.2|10213.2|10213.2|10213.2|10213.2|10213.2|0
1646910120000|2022-03-10 11:02:00|10213.5|10213.5|10214.37|10214.37|10214.37|10214.37|10213.34|10213.34|0
1646910130000|2022-03-10 11:02:10|10214.61|10214.61|10214.81|10214.81|10214.81|10214.81|10214.61|10214.61|0
1646910140000|2022-03-10 11:02:20|10215.24|10215.24|10215.96|10215.96|10215.96|10215.96|10215.24|10215.24|0
1646910160000|2022-03-10 11:02:40|10215.17|10215.17|10215.17|10215.17|10215.17|10215.17|10215.17|10215.17|0
1646910180000|2022-03-10 11:03:00|10214.81|10214.81|10214.02|10214.02|10214.81|10214.81|10214.02|10214.02|0
1646910190000|2022-03-10 11:03:10|10213.59|10213.59|10212.73|10212.73|10213.59|10213.59|10212.73|10212.73|0
1646910200000|2022-03-10 11:03:20|10212.93|10212.93|10212.93|10212.93|10212.93|10212.93|10212.93|10212.93|0
1646910210000|2022-03-10 11:03:30|10213.73|10213.73|10214.35|10214.35|10214.35|10214.35|10213.73|10213.73|0
1646910230000|2022-03-10 11:03:50|10213.79|10213.79|10213.79|10213.79|10213.79|10213.79|10213.79|10213.79|0
1646910240000|2022-03-10 11:04:00|10213.94|10213.94|10213.94|10213.94|10213.94|10213.94|10213.94|10213.94|0
1646910250000|2022-03-10 11:04:10|10214.82|10214.82|10214.78|10214.78|10214.82|10214.82|10214.55|10214.55|0
1646910260000|2022-03-10 11:04:20|10215.72|10215.72|10215.42|10215.42|10215.72|10215.72|10215.42|10215.42|0
1646910270000|2022-03-10 11:04:30|10215.21|10215.21|10216.13|10216.13|10216.13|10216.13|10215.21|10215.21|0
1646910300000|2022-03-10 11:05:00|10215.4|10215.4|10214.08|10214.08|10215.4|10215.4|10214.08|10214.08|0
1646910320000|2022-03-10 11:05:20|10213.65|10213.65|10214.32|10214.32|10214.51|10214.51|10213.65|10213.65|0
1646910330000|2022-03-10 11:05:30|10213.95|10213.95|10213.95|10213.95|10213.95|10213.95|10213.95|10213.95|0
1646910340000|2022-03-10 11:05:40|10214.69|10214.69|10214.88|10214.88|10214.88|10214.88|10214.69|10214.69|0
1646910350000|2022-03-10 11:05:50|10214.77|10214.77|10209.04|10209.04|10214.77|10214.77|10209.04|10209.04|0
1646910360000|2022-03-10 11:06:00|10208.82|10208.82|10208.28|10208.28|10208.82|10208.82|10208.28|10208.28|0
1646910370000|2022-03-10 11:06:10|10207.84|10207.84|10207.84|10207.84|10207.84|10207.84|10207.84|10207.84|0
1646910380000|2022-03-10 11:06:20|10207.43|10207.43|10207.43|10207.43|10207.43|10207.43|10207.43|10207.43|0
1646910390000|2022-03-10 11:06:30|10207.24|10207.24|10207.24|10207.24|10207.24|10207.24|10207.24|10207.24|0
1646910410000|2022-03-10 11:06:50|10207.36|10207.36|10207.04|10207.04|10207.36|10207.36|10207.04|10207.04|0
1646910420000|2022-03-10 11:07:00|10207.2|10207.2|10206.76|10206.76|10207.2|10207.2|10206.76|10206.76|0
1646910430000|2022-03-10 11:07:10|10207.74|10207.74|10209.18|10209.18|10209.18|10209.18|10207.74|10207.74|0
1646910440000|2022-03-10 11:07:20|10209.61|10209.61|10208.94|10208.94|10209.61|10209.61|10208.94|10208.94|0
1646910460000|2022-03-10 11:07:40|10209.38|10209.38|10209.81|10209.81|10209.81|10209.81|10209.38|10209.38|0
1646910480000|2022-03-10 11:08:00|10209.45|10209.45|10210.36|10210.36|10210.36|10210.36|10209.45|10209.45|0
1646910490000|2022-03-10 11:08:10|10210.45|10210.45|10210.45|10210.45|10210.45|10210.45|10210.45|10210.45|0
1646910500000|2022-03-10 11:08:20|10209.92|10209.92|10209.92|10209.92|10209.92|10209.92|10209.92|10209.92|0
1646910510000|2022-03-10 11:08:30|10208.64|10208.64|10210.09|10210.09|10210.36|10210.36|10208.64|10208.64|0
1646910530000|2022-03-10 11:08:50|10210.22|10210.22|10209.27|10209.27|10210.22|10210.22|10209.27|10209.27|0
1646910540000|2022-03-10 11:09:00|10209.14|10209.14|10207.37|10207.37|10209.22|10209.22|10207.37|10207.37|0
1646910550000|2022-03-10 11:09:10|10206.58|10206.58|10206.58|10206.58|10206.58|10206.58|10206.58|10206.58|0
1646910560000|2022-03-10 11:09:20|10206.15|10206.15|10203.99|10203.99|10206.15|10206.15|10203.99|10203.99|0
1646910580000|2022-03-10 11:09:40|10203.55|10203.55|10203.55|10203.55|10203.55|10203.55|10203.55|10203.55|0
1646910600000|2022-03-10 11:10:00|10203.39|10203.39|10203.39|10203.39|10203.39|10203.39|10203.39|10203.39|0
1646910610000|2022-03-10 11:10:10|10204.25|10204.25|10204.25|10204.25|10204.25|10204.25|10204.25|10204.25|0
1646910630000|2022-03-10 11:10:30|10206.06|10206.06|10206.06|10206.06|10206.06|10206.06|10206.06|10206.06|0
1646910660000|2022-03-10 11:11:00|10206.85|10206.85|10205.98|10205.98|10206.85|10206.85|10205.98|10205.98|0
1646910670000|2022-03-10 11:11:10|10205.04|10205.04|10204.89|10204.89|10205.04|10205.04|10204.89|10204.89|0
1646910680000|2022-03-10 11:11:20|10204.64|10204.64|10204.64|10204.64|10204.64|10204.64|10204.64|10204.64|0
1646910690000|2022-03-10 11:11:30|10204.71|10204.71|10204.58|10204.58|10204.71|10204.71|10204.27|10204.27|0
1646910700000|2022-03-10 11:11:40|10204.86|10204.86|10204.72|10204.72|10204.86|10204.86|10204.72|10204.72|0
1646910710000|2022-03-10 11:11:50|10205.51|10205.51|10205.51|10205.51|10205.51|10205.51|10205.51|10205.51|0
1646910720000|2022-03-10 11:12:00|10204.72|10204.72|10204.72|10204.72|10204.72|10204.72|10204.72|10204.72|0
1646910730000|2022-03-10 11:12:10|10204.31|10204.31|10204.45|10204.45|10204.45|10204.45|10204.31|10204.31|0
1646910740000|2022-03-10 11:12:20|10204.22|10204.22|10204.82|10204.82|10205.42|10205.42|10204.22|10204.22|0
1646910760000|2022-03-10 11:12:40|10204.39|10204.39|10204.39|10204.39|10204.39|10204.39|10204.39|10204.39|0
1646910770000|2022-03-10 11:12:50|10204.18|10204.18|10210.69|10210.69|10210.69|10210.69|10204.18|10204.18|0
1646910780000|2022-03-10 11:13:00|10211.1|10211.1|10211.52|10211.52|10211.52|10211.52|10211.1|10211.1|0
1646910790000|2022-03-10 11:13:10|10212.47|10212.47|10214.06|10214.06|10214.06|10214.06|10212.19|10212.19|0
1646910800000|2022-03-10 11:13:20|10214.34|10214.34|10215.5|10215.5|10215.77|10215.77|10214.06|10214.06|0
1646910830000|2022-03-10 11:13:50|10215.81|10215.81|10214.2|10214.2|10215.81|10215.81|10214.09|10214.09|0
1646910840000|2022-03-10 11:14:00|10214.31|10214.31|10213.98|10213.98|10214.34|10214.34|10213.98|10213.98|0
1646910850000|2022-03-10 11:14:10|10214.42|10214.42|10214.23|10214.23|10214.42|10214.42|10213.54|10213.54|0
1646910860000|2022-03-10 11:14:20|10214.92|10214.92|10214.92|10214.92|10214.92|10214.92|10214.92|10214.92|0
1646910870000|2022-03-10 11:14:30|10213.42|10213.42|10212.73|10212.73|10213.42|10213.42|10212.73|10212.73|0
1646910880000|2022-03-10 11:14:40|10212.32|10212.32|10213.11|10213.11|10213.11|10213.11|10212.32|10212.32|0
1646910890000|2022-03-10 11:14:50|10213.64|10213.64|10213.96|10213.96|10213.96|10213.96|10213.56|10213.56|0
1646910900000|2022-03-10 11:15:00|10214.54|10214.54|10214.54|10214.54|10214.54|10214.54|10214.54|10214.54|0
1646910920000|2022-03-10 11:15:20|10214.9|10214.9|10216.64|10216.64|10217.35|10217.35|10214.9|10214.9|0
1646910960000|2022-03-10 11:16:00|10216.5|10216.5|10219.18|10219.18|10219.18|10219.18|10216.5|10216.5|0
1646910970000|2022-03-10 11:16:10|10220.1|10220.1|10220.35|10220.35|10220.35|10220.35|10220.1|10220.1|0
1646910990000|2022-03-10 11:16:30|10220.98|10220.98|10219.88|10219.88|10220.98|10220.98|10219.88|10219.88|0
1646911010000|2022-03-10 11:16:50|10219.58|10219.58|10219.58|10219.58|10219.58|10219.58|10219.58|10219.58|0
1646911030000|2022-03-10 11:17:10|10220.44|10220.44|10220.44|10220.44|10220.44|10220.44|10220.44|10220.44|0
1646911040000|2022-03-10 11:17:20|10220.84|10220.84|10222.05|10222.05|10222.05|10222.05|10220.84|10220.84|0
1646911050000|2022-03-10 11:17:30|10221.25|10221.25|10221.25|10221.25|10221.25|10221.25|10221.25|10221.25|0
1646911080000|2022-03-10 11:18:00|10222.04|10222.04|10221.77|10221.77|10222.04|10222.04|10221.77|10221.77|0
1646911170000|2022-03-10 11:19:30|10223.35|10223.35|10224.24|10224.24|10224.24|10224.24|10223.35|10223.35|0
1646911190000|2022-03-10 11:19:50|10224.43|10224.43|10224.43|10224.43|10224.43|10224.43|10224.43|10224.43|0
1646911200000|2022-03-10 11:20:00|10224.66|10224.66|10224.66|10224.66|10224.66|10224.66|10224.66|10224.66|0
1646911210000|2022-03-10 11:20:10|10225.1|10225.1|10225.5|10225.5|10225.94|10225.94|10224.79|10224.79|0
1646911220000|2022-03-10 11:20:20|10224.52|10224.52|10224.52|10224.52|10224.52|10224.52|10224.52|10224.52|0
1646911230000|2022-03-10 11:20:30|10224.74|10224.74|10224.4|10224.4|10224.74|10224.74|10224.11|10224.11|0
1646911240000|2022-03-10 11:20:40|10224.86|10224.86|10225.49|10225.49|10225.49|10225.49|10224.86|10224.86|0
1646911250000|2022-03-10 11:20:50|10225.31|10225.31|10225.31|10225.31|10225.31|10225.31|10225.31|10225.31|0
1646911260000|2022-03-10 11:21:00|10225.52|10225.52|10225.52|10225.52|10225.52|10225.52|10225.52|10225.52|0
1646911270000|2022-03-10 11:21:10|10226.31|10226.31|10226.31|10226.31|10226.31|10226.31|10226.31|10226.31|0
1646911280000|2022-03-10 11:21:20|10226.13|10226.13|10227.36|10227.36|10227.36|10227.36|10226.13|10226.13|0
1646911290000|2022-03-10 11:21:30|10227.72|10227.72|10227.78|10227.78|10227.9|10227.9|10227.47|10227.47|0
1646911300000|2022-03-10 11:21:40|10228.03|10228.03|10228.03|10228.03|10228.03|10228.03|10228.03|10228.03|0
1646911320000|2022-03-10 11:22:00|10227.67|10227.67|10227.67|10227.67|10227.67|10227.67|10227.67|10227.67|0
1646911330000|2022-03-10 11:22:10|10228.18|10228.18|10228.18|10228.18|10228.18|10228.18|10228.18|10228.18|0
1646911350000|2022-03-10 11:22:30|10228.87|10228.87|10228.87|10228.87|10228.87|10228.87|10228.87|10228.87|0
1646911360000|2022-03-10 11:22:40|10229.08|10229.08|10229.08|10229.08|10229.08|10229.08|10229.08|10229.08|0
1646911370000|2022-03-10 11:22:50|10229.46|10229.46|10229.46|10229.46|10229.46|10229.46|10229.46|10229.46|0
1646911380000|2022-03-10 11:23:00|10232.63|10232.63|10231.84|10231.84|10232.63|10232.63|10231.84|10231.84|0
1646911400000|2022-03-10 11:23:20|10232.14|10232.14|10232.14|10232.14|10232.14|10232.14|10232.14|10232.14|0
1646911420000|2022-03-10 11:23:40|10232|10232|10232|10232|10232|10232|10232|10232|0
1646911450000|2022-03-10 11:24:10|10232.43|10232.43|10233.79|10233.79|10233.79|10233.79|10232.43|10232.43|0
1646911460000|2022-03-10 11:24:20|10232.4|10232.4|10233.37|10233.37|10233.37|10233.37|10232.4|10232.4|0
1646911470000|2022-03-10 11:24:30|10234.69|10234.69|10236.27|10236.27|10236.27|10236.27|10233.9|10233.9|0
1646911480000|2022-03-10 11:24:40|10237.13|10237.13|10237.56|10237.56|10237.56|10237.56|10237.13|10237.13|0
1646911490000|2022-03-10 11:24:50|10236.77|10236.77|10236.77|10236.77|10236.77|10236.77|10236.77|10236.77|0
1646911500000|2022-03-10 11:25:00|10236.66|10236.66|10237.69|10237.69|10237.99|10237.99|10236.66|10236.66|0
1646911510000|2022-03-10 11:25:10|10237.86|10237.86|10239.19|10239.19|10239.19|10239.19|10237.86|10237.86|0
1646911520000|2022-03-10 11:25:20|10239.35|10239.35|10239.2|10239.2|10239.52|10239.52|10238.99|10238.99|0
1646911530000|2022-03-10 11:25:30|10238.41|10238.41|10238.15|10238.15|10238.94|10238.94|10238.15|10238.15|0
1646911540000|2022-03-10 11:25:40|10238.36|10238.36|10236.78|10236.78|10238.36|10238.36|10236.78|10236.78|0
1646911550000|2022-03-10 11:25:50|10237.41|10237.41|10239.78|10239.78|10239.78|10239.78|10237.41|10237.41|0
1646911560000|2022-03-10 11:26:00|10239.67|10239.67|10240.34|10240.34|10240.49|10240.49|10239.55|10239.55|0
1646911570000|2022-03-10 11:26:10|10240.54|10240.54|10240.61|10240.61|10242.19|10242.19|10239.75|10239.75|0
1646911580000|2022-03-10 11:26:20|10240.9|10240.9|10241.82|10241.82|10242.61|10242.61|10240.9|10240.9|0
1646911590000|2022-03-10 11:26:30|10241.03|10241.03|10241.03|10241.03|10241.03|10241.03|10241.03|10241.03|0
1646911600000|2022-03-10 11:26:40|10240.41|10240.41|10240.63|10240.63|10240.63|10240.63|10240.2|10240.2|0
1646911610000|2022-03-10 11:26:50|10240.5|10240.5|10240.5|10240.5|10240.5|10240.5|10240.5|10240.5|0
1646911620000|2022-03-10 11:27:00|10240.61|10240.61|10240.06|10240.06|10240.61|10240.61|10239.71|10239.71|0
1646911630000|2022-03-10 11:27:10|10240.6|10240.6|10241.03|10241.03|10241.03|10241.03|10240.6|10240.6|0
1646911640000|2022-03-10 11:27:20|10241.16|10241.16|10241.7|10241.7|10241.7|10241.7|10241.16|10241.16|0
1646911650000|2022-03-10 11:27:30|10241.56|10241.56|10241.78|10241.78|10241.78|10241.78|10241.56|10241.56|0
1646911660000|2022-03-10 11:27:40|10242.57|10242.57|10239.69|10239.69|10242.57|10242.57|10239.69|10239.69|0
1646911670000|2022-03-10 11:27:50|10239.49|10239.49|10240.04|10240.04|10240.04|10240.04|10239.49|10239.49|0
1646911680000|2022-03-10 11:28:00|10240.11|10240.11|10241.6|10241.6|10241.6|10241.6|10240.11|10240.11|0
1646911690000|2022-03-10 11:28:10|10242.04|10242.04|10243.58|10243.58|10243.58|10243.58|10241.62|10241.62|0
1646911700000|2022-03-10 11:28:20|10243.76|10243.76|10243.76|10243.76|10243.76|10243.76|10243.76|10243.76|0
1646911720000|2022-03-10 11:28:40|10243.05|10243.05|10243.59|10243.59|10243.72|10243.72|10242.54|10242.54|0
1646911730000|2022-03-10 11:28:50|10243.83|10243.83|10243.83|10243.83|10243.83|10243.83|10243.83|10243.83|0
1646911740000|2022-03-10 11:29:00|10244.2|10244.2|10244.2|10244.2|10244.2|10244.2|10244.2|10244.2|0
1646911750000|2022-03-10 11:29:10|10243.95|10243.95|10242.18|10242.18|10244.13|10244.13|10242.18|10242.18|0
1646911760000|2022-03-10 11:29:20|10242.37|10242.37|10242.37|10242.37|10242.37|10242.37|10242.37|10242.37|0
1646911780000|2022-03-10 11:29:40|10242.18|10242.18|10242.72|10242.72|10242.72|10242.72|10242.18|10242.18|0
1646911790000|2022-03-10 11:29:50|10242.91|10242.91|10243.45|10243.45|10243.45|10243.45|10242.91|10242.91|0
1646911800000|2022-03-10 11:30:00|10242.9|10242.9|10243.01|10243.01|10243.01|10243.01|10242.9|10242.9|0
1646911810000|2022-03-10 11:30:10|10242.78|10242.78|10241.99|10241.99|10242.78|10242.78|10241.2|10241.2|0
1646911820000|2022-03-10 11:30:20|10241.84|10241.84|10241.03|10241.03|10241.84|10241.84|10241.03|10241.03|0
1646911830000|2022-03-10 11:30:30|10241.41|10241.41|10241.13|10241.13|10241.41|10241.41|10241.13|10241.13|0
1646911840000|2022-03-10 11:30:40|10238.88|10238.88|10238.71|10238.71|10238.88|10238.88|10238.71|10238.71|0
1646911850000|2022-03-10 11:30:50|10238.24|10238.24|10238.24|10238.24|10238.24|10238.24|10238.24|10238.24|0
1646911860000|2022-03-10 11:31:00|10238.78|10238.78|10239.21|10239.21|10239.21|10239.21|10238.78|10238.78|0
1646911870000|2022-03-10 11:31:10|10238.84|10238.84|10237.87|10237.87|10238.84|10238.84|10237.87|10237.87|0
1646911890000|2022-03-10 11:31:30|10238.3|10238.3|10236.6|10236.6|10238.3|10238.3|10236.6|10236.6|0
1646911900000|2022-03-10 11:31:40|10236.76|10236.76|10237.15|10237.15|10237.15|10237.15|10236.76|10236.76|0
1646911930000|2022-03-10 11:32:10|10236.46|10236.46|10236.46|10236.46|10236.46|10236.46|10236.46|10236.46|0
1646911950000|2022-03-10 11:32:30|10236.68|10236.68|10237.33|10237.33|10237.33|10237.33|10236.43|10236.43|0
1646911960000|2022-03-10 11:32:40|10237.53|10237.53|10238.46|10238.46|10238.46|10238.46|10237.53|10237.53|0
1646911970000|2022-03-10 11:32:50|10238.73|10238.73|10238.73|10238.73|10238.73|10238.73|10238.73|10238.73|0
1646911990000|2022-03-10 11:33:10|10239.17|10239.17|10241.15|10241.15|10241.15|10241.15|10239.17|10239.17|0
1646912000000|2022-03-10 11:33:20|10241.51|10241.51|10242.51|10242.51|10242.51|10242.51|10241.51|10241.51|0
1646912010000|2022-03-10 11:33:30|10242.88|10242.88|10242.88|10242.88|10243.07|10243.07|10242.88|10242.88|0
1646912020000|2022-03-10 11:33:40|10243.03|10243.03|10243.35|10243.35|10243.35|10243.35|10243.03|10243.03|0
1646912030000|2022-03-10 11:33:50|10243.67|10243.67|10243.67|10243.67|10243.67|10243.67|10243.67|10243.67|0
1646912040000|2022-03-10 11:34:00|10243.23|10243.23|10243.23|10243.23|10243.23|10243.23|10243.23|10243.23|0
1646912050000|2022-03-10 11:34:10|10242.99|10242.99|10243.07|10243.07|10243.15|10243.15|10242.99|10242.99|0
1646912080000|2022-03-10 11:34:40|10242.15|10242.15|10241.28|10241.28|10242.15|10242.15|10240.84|10240.84|0
1646912090000|2022-03-10 11:34:50|10241.5|10241.5|10241.39|10241.39|10241.5|10241.5|10241.39|10241.39|0
1646912100000|2022-03-10 11:35:00|10240.96|10240.96|10240.96|10240.96|10240.96|10240.96|10240.96|10240.96|0
1646912110000|2022-03-10 11:35:10|10240.77|10240.77|10239.96|10239.96|10240.77|10240.77|10239.96|10239.96|0
1646912120000|2022-03-10 11:35:20|10239.52|10239.52|10239.13|10239.13|10239.52|10239.52|10239.13|10239.13|0
1646912130000|2022-03-10 11:35:30|10238.93|10238.93|10238.93|10238.93|10238.93|10238.93|10238.93|10238.93|0
1646912150000|2022-03-10 11:35:50|10238.85|10238.85|10238.85|10238.85|10238.85|10238.85|10238.85|10238.85|0
1646912170000|2022-03-10 11:36:10|10238.64|10238.64|10238.87|10238.87|10238.87|10238.87|10238.64|10238.64|0
1646912180000|2022-03-10 11:36:20|10239.31|10239.31|10239.31|10239.31|10239.31|10239.31|10239.31|10239.31|0
1646912190000|2022-03-10 11:36:30|10237.7|10237.7|10237.7|10237.7|10237.7|10237.7|10237.7|10237.7|0
1646912200000|2022-03-10 11:36:40|10238.56|10238.56|10238.95|10238.95|10238.95|10238.95|10238.56|10238.56|0
1646912210000|2022-03-10 11:36:50|10239.41|10239.41|10240.8|10240.8|10240.8|10240.8|10239.41|10239.41|0
1646912220000|2022-03-10 11:37:00|10240.63|10240.63|10240.63|10240.63|10240.63|10240.63|10240.63|10240.63|0
1646912240000|2022-03-10 11:37:20|10239.84|10239.84|10239.84|10239.84|10239.84|10239.84|10239.84|10239.84|0
1646912250000|2022-03-10 11:37:30|10239.05|10239.05|10237.89|10237.89|10239.05|10239.05|10237.89|10237.89|0
1646912270000|2022-03-10 11:37:50|10238.14|10238.14|10238.14|10238.14|10238.14|10238.14|10238.14|10238.14|0
1646912290000|2022-03-10 11:38:10|10237.99|10237.99|10236.47|10236.47|10237.99|10237.99|10236.47|10236.47|0
1646912300000|2022-03-10 11:38:20|10235.46|10235.46|10230.69|10230.69|10235.46|10235.46|10230.69|10230.69|0
1646912310000|2022-03-10 11:38:30|10230.36|10230.36|10229.29|10229.29|10230.36|10230.36|10229.29|10229.29|0
1646912320000|2022-03-10 11:38:40|10229.03|10229.03|10228.03|10228.03|10229.03|10229.03|10228.03|10228.03|0
1646912330000|2022-03-10 11:38:50|10227.24|10227.24|10227.67|10227.67|10227.67|10227.67|10227.24|10227.24|0
1646912340000|2022-03-10 11:39:00|10227.45|10227.45|10227.45|10227.45|10227.45|10227.45|10227.45|10227.45|0
1646912350000|2022-03-10 11:39:10|10227.04|10227.04|10216.31|10216.31|10227.04|10227.04|10216.31|10216.31|0
1646912360000|2022-03-10 11:39:20|10216.17|10216.17|10216.11|10216.11|10216.17|10216.17|10215.93|10215.93|0
1646912370000|2022-03-10 11:39:30|10216.32|10216.32|10215.61|10215.61|10216.32|10216.32|10215.61|10215.61|0
1646912380000|2022-03-10 11:39:40|10215.93|10215.93|10213.24|10213.24|10215.93|10215.93|10213.24|10213.24|0
1646912390000|2022-03-10 11:39:50|10213.13|10213.13|10213.13|10213.13|10213.13|10213.13|10213.13|10213.13|0
1646912400000|2022-03-10 11:40:00|10212.25|10212.25|10211.61|10211.61|10212.25|10212.25|10211.61|10211.61|0
1646912410000|2022-03-10 11:40:10|10210.5|10210.5|10207.43|10207.43|10210.5|10210.5|10207.43|10207.43|0
1646912420000|2022-03-10 11:40:20|10205.05|10205.05|10205.85|10205.85|10205.85|10205.85|10205.05|10205.05|0
1646912430000|2022-03-10 11:40:30|10206.54|10206.54|10206.54|10206.54|10206.54|10206.54|10206.54|10206.54|0
1646912440000|2022-03-10 11:40:40|10204.81|10204.81|10205.18|10205.18|10205.18|10205.18|10204.81|10204.81|0
1646912450000|2022-03-10 11:40:50|10205.3|10205.3|10207.17|10207.17|10207.17|10207.17|10205.3|10205.3|0
1646912460000|2022-03-10 11:41:00|10207.09|10207.09|10207.39|10207.39|10207.39|10207.39|10206.65|10206.65|0
1646912470000|2022-03-10 11:41:10|10208.18|10208.18|10208.18|10208.18|10208.18|10208.18|10208.18|10208.18|0
1646912480000|2022-03-10 11:41:20|10208.32|10208.32|10208.03|10208.03|10208.5|10208.5|10207.6|10207.6|0
1646912490000|2022-03-10 11:41:30|10208.22|10208.22|10207.5|10207.5|10208.22|10208.22|10207.32|10207.32|0
1646912500000|2022-03-10 11:41:40|10207.09|10207.09|10207.15|10207.15|10207.15|10207.15|10206.72|10206.72|0
1646912510000|2022-03-10 11:41:50|10207.52|10207.52|10207.52|10207.52|10207.52|10207.52|10207.52|10207.52|0
1646912520000|2022-03-10 11:42:00|10208.45|10208.45|10208.88|10208.88|10208.88|10208.88|10208.45|10208.45|0
1646912530000|2022-03-10 11:42:10|10208.58|10208.58|10207.56|10207.56|10208.58|10208.58|10207.56|10207.56|0
1646912540000|2022-03-10 11:42:20|10207.74|10207.74|10207.93|10207.93|10207.93|10207.93|10207.74|10207.74|0
1646912550000|2022-03-10 11:42:30|10207.74|10207.74|10207.93|10207.93|10207.93|10207.93|10207.56|10207.56|0
1646912560000|2022-03-10 11:42:40|10208.02|10208.02|10208.27|10208.27|10208.27|10208.27|10208.02|10208.02|0
1646912570000|2022-03-10 11:42:50|10208.45|10208.45|10208.45|10208.45|10208.45|10208.45|10208.45|10208.45|0
1646912580000|2022-03-10 11:43:00|10208.64|10208.64|10209.58|10209.58|10209.58|10209.58|10208.64|10208.64|0
1646912590000|2022-03-10 11:43:10|10209.89|10209.89|10209.89|10209.89|10209.89|10209.89|10209.89|10209.89|0
1646912600000|2022-03-10 11:43:20|10209.1|10209.1|10209.1|10209.1|10209.1|10209.1|10209.1|10209.1|0
1646912630000|2022-03-10 11:43:50|10208.31|10208.31|10208.54|10208.54|10208.91|10208.91|10208.31|10208.31|0
1646912650000|2022-03-10 11:44:10|10208.9|10208.9|10208.9|10208.9|10208.9|10208.9|10208.9|10208.9|0
1646912660000|2022-03-10 11:44:20|10208.14|10208.14|10208.14|10208.14|10208.14|10208.14|10208.14|10208.14|0
1646912670000|2022-03-10 11:44:30|10208.4|10208.4|10208.4|10208.4|10208.4|10208.4|10208.4|10208.4|0
1646912680000|2022-03-10 11:44:40|10208.7|10208.7|10208.7|10208.7|10208.7|10208.7|10208.7|10208.7|0
1646912700000|2022-03-10 11:45:00|10209.01|10209.01|10209.01|10209.01|10209.01|10209.01|10209.01|10209.01|0
1646912710000|2022-03-10 11:45:10|10208.83|10208.83|10208.83|10208.83|10208.83|10208.83|10208.83|10208.83|0
1646912720000|2022-03-10 11:45:20|10207.53|10207.53|10206.86|10206.86|10207.53|10207.53|10205.71|10205.71|0
1646912730000|2022-03-10 11:45:30|10207.04|10207.04|10207.04|10207.04|10207.04|10207.04|10207.04|10207.04|0
1646912750000|2022-03-10 11:45:50|10207.83|10207.83|10207.83|10207.83|10207.83|10207.83|10207.83|10207.83|0
1646912760000|2022-03-10 11:46:00|10208.23|10208.23|10207.31|10207.31|10208.35|10208.35|10207.31|10207.31|0
1646912790000|2022-03-10 11:46:30|10207.17|10207.17|10207.17|10207.17|10207.17|10207.17|10207.17|10207.17|0
1646912800000|2022-03-10 11:46:40|10206.8|10206.8|10202.19|10202.19|10206.8|10206.8|10202.19|10202.19|0
1646912810000|2022-03-10 11:46:50|10201.33|10201.33|10199.14|10199.14|10201.33|10201.33|10199.14|10199.14|0
1646912820000|2022-03-10 11:47:00|10198.69|10198.69|10198.22|10198.22|10198.69|10198.69|10198.22|10198.22|0
1646912830000|2022-03-10 11:47:10|10197.15|10197.15|10197.67|10197.67|10197.67|10197.67|10197.15|10197.15|0
1646912840000|2022-03-10 11:47:20|10197.4|10197.4|10197.83|10197.83|10197.83|10197.83|10197.4|10197.4|0
1646912850000|2022-03-10 11:47:30|10197.09|10197.09|10196.22|10196.22|10197.09|10197.09|10196.22|10196.22|0
1646912860000|2022-03-10 11:47:40|10195.78|10195.78|10195.78|10195.78|10195.78|10195.78|10195.78|10195.78|0
1646912880000|2022-03-10 11:48:00|10196.14|10196.14|10196.14|10196.14|10196.14|10196.14|10196.14|10196.14|0
1646912890000|2022-03-10 11:48:10|10195.2|10195.2|10194.97|10194.97|10195.2|10195.2|10194.97|10194.97|0
1646912900000|2022-03-10 11:48:20|10195.38|10195.38|10194.92|10194.92|10195.38|10195.38|10194.92|10194.92|0
1646912920000|2022-03-10 11:48:40|10194.21|10194.21|10193.77|10193.77|10194.21|10194.21|10193.77|10193.77|0
1646912930000|2022-03-10 11:48:50|10193.45|10193.45|10189.32|10189.32|10193.45|10193.45|10189.32|10189.32|0
1646912940000|2022-03-10 11:49:00|10189.24|10189.24|10189.6|10189.6|10189.6|10189.6|10189.24|10189.24|0
1646912960000|2022-03-10 11:49:20|10189.38|10189.38|10189.38|10189.38|10189.38|10189.38|10189.38|10189.38|0
1646912970000|2022-03-10 11:49:30|10189.19|10189.19|10188.09|10188.09|10189.19|10189.19|10187.89|10187.89|0
1646912980000|2022-03-10 11:49:40|10187.67|10187.67|10189.1|10189.1|10189.97|10189.97|10187.67|10187.67|0
1646912990000|2022-03-10 11:49:50|10189.29|10189.29|10191.27|10191.27|10191.27|10191.27|10189.29|10189.29|0
1646913000000|2022-03-10 11:50:00|10191.08|10191.08|10189.9|10189.9|10191.3|10191.3|10189.9|10189.9|0
1646913020000|2022-03-10 11:50:20|10189.6|10189.6|10190.26|10190.26|10190.26|10190.26|10189.6|10189.6|0
1646913040000|2022-03-10 11:50:40|10189.47|10189.47|10189.47|10189.47|10189.47|10189.47|10189.47|10189.47|0
1646913050000|2022-03-10 11:50:50|10189.37|10189.37|10189.37|10189.37|10189.37|10189.37|10189.37|10189.37|0
1646913060000|2022-03-10 11:51:00|10189.14|10189.14|10189.24|10189.24|10189.58|10189.58|10189.14|10189.14|0
1646913070000|2022-03-10 11:51:10|10187.08|10187.08|10187.08|10187.08|10187.08|10187.08|10187.08|10187.08|0
1646913080000|2022-03-10 11:51:20|10187.22|10187.22|10187.65|10187.65|10187.65|10187.65|10187.22|10187.22|0
1646913100000|2022-03-10 11:51:40|10188.57|10188.57|10188.57|10188.57|10188.57|10188.57|10188.57|10188.57|0
1646913110000|2022-03-10 11:51:50|10189.11|10189.11|10189.23|10189.23|10189.23|10189.23|10189.01|10189.01|0
1646913120000|2022-03-10 11:52:00|10189.12|10189.12|10188.98|10188.98|10189.12|10189.12|10188.98|10188.98|0
1646913130000|2022-03-10 11:52:10|10189.18|10189.18|10189.66|10189.66|10189.66|10189.66|10189.18|10189.18|0
1646913140000|2022-03-10 11:52:20|10188.21|10188.21|10188.39|10188.39|10188.39|10188.39|10188.21|10188.21|0
1646913150000|2022-03-10 11:52:30|10188.52|10188.52|10188.52|10188.52|10188.52|10188.52|10188.52|10188.52|0
1646913160000|2022-03-10 11:52:40|10189.31|10189.31|10189.85|10189.85|10189.85|10189.85|10189.13|10189.13|0
1646913170000|2022-03-10 11:52:50|10189.63|10189.63|10190.69|10190.69|10190.69|10190.69|10189.63|10189.63|0
1646913180000|2022-03-10 11:53:00|10190.49|10190.49|10190.06|10190.06|10190.49|10190.49|10190.06|10190.06|0
1646913190000|2022-03-10 11:53:10|10190.52|10190.52|10189.73|10189.73|10190.52|10190.52|10189.73|10189.73|0
1646913200000|2022-03-10 11:53:20|10189.2|10189.2|10188.93|10188.93|10189.2|10189.2|10188.93|10188.93|0
1646913210000|2022-03-10 11:53:30|10189.2|10189.2|10189.2|10189.2|10189.2|10189.2|10189.2|10189.2|0
1646913220000|2022-03-10 11:53:40|10188.32|10188.32|10188.32|10188.32|10188.32|10188.32|10188.32|10188.32|0
1646913230000|2022-03-10 11:53:50|10188.63|10188.63|10188.77|10188.77|10188.77|10188.77|10188.63|10188.63|0
1646913260000|2022-03-10 11:54:20|10189|10189|10189|10189|10189|10189|10189|10189|0
1646913280000|2022-03-10 11:54:40|10189.11|10189.11|10189.11|10189.11|10189.11|10189.11|10189.11|10189.11|0
1646913290000|2022-03-10 11:54:50|10188.99|10188.99|10189.56|10189.56|10189.56|10189.56|10188.99|10188.99|0
1646913300000|2022-03-10 11:55:00|10189.35|10189.35|10189.35|10189.35|10189.35|10189.35|10189.35|10189.35|0
1646913320000|2022-03-10 11:55:20|10189.17|10189.17|10189.8|10189.8|10190.03|10190.03|10189.17|10189.17|0
1646913330000|2022-03-10 11:55:30|10190.59|10190.59|10192.24|10192.24|10192.45|10192.45|10190.59|10190.59|0
1646913340000|2022-03-10 11:55:40|10192.68|10192.68|10193.65|10193.65|10194.04|10194.04|10192.68|10192.68|0
1646913350000|2022-03-10 11:55:50|10193.22|10193.22|10193.22|10193.22|10193.22|10193.22|10193.22|10193.22|0
1646913360000|2022-03-10 11:56:00|10192.81|10192.81|10192.67|10192.67|10192.81|10192.81|10192.67|10192.67|0
1646913380000|2022-03-10 11:56:20|10193.55|10193.55|10193.55|10193.55|10193.55|10193.55|10193.55|10193.55|0
1646913390000|2022-03-10 11:56:30|10194.23|10194.23|10194.85|10194.85|10194.85|10194.85|10194.23|10194.23|0
1646913410000|2022-03-10 11:56:50|10194.42|10194.42|10194.85|10194.85|10194.85|10194.85|10194.42|10194.42|0
1646913420000|2022-03-10 11:57:00|10195.64|10195.64|10196.09|10196.09|10196.09|10196.09|10195.64|10195.64|0
1646913430000|2022-03-10 11:57:10|10196.53|10196.53|10196.53|10196.53|10196.53|10196.53|10196.53|10196.53|0
1646913460000|2022-03-10 11:57:40|10196.8|10196.8|10199.66|10199.66|10199.66|10199.66|10196.8|10196.8|0
1646913470000|2022-03-10 11:57:50|10199.22|10199.22|10199.55|10199.55|10199.55|10199.55|10199.22|10199.22|0
1646913480000|2022-03-10 11:58:00|10199.68|10199.68|10200.3|10200.3|10201.01|10201.01|10199.68|10199.68|0
1646913490000|2022-03-10 11:58:10|10200.62|10200.62|10200.62|10200.62|10200.62|10200.62|10200.62|10200.62|0
1646913500000|2022-03-10 11:58:20|10202.2|10202.2|10202.2|10202.2|10202.2|10202.2|10202.2|10202.2|0
1646913510000|2022-03-10 11:58:30|10202.06|10202.06|10202.06|10202.06|10202.06|10202.06|10202.06|10202.06|0
1646913520000|2022-03-10 11:58:40|10202.43|10202.43|10202.32|10202.32|10202.43|10202.43|10202.32|10202.32|0
1646913530000|2022-03-10 11:58:50|10203.11|10203.11|10203.11|10203.11|10203.11|10203.11|10203.11|10203.11|0
1646913540000|2022-03-10 11:59:00|10202.92|10202.92|10202.92|10202.92|10202.92|10202.92|10202.92|10202.92|0
1646913550000|2022-03-10 11:59:10|10202.65|10202.65|10201.83|10201.83|10202.65|10202.65|10201.83|10201.83|0
1646913560000|2022-03-10 11:59:20|10201.7|10201.7|10201.7|10201.7|10201.7|10201.7|10201.7|10201.7|0
1646913570000|2022-03-10 11:59:30|10201.61|10201.61|10200.52|10200.52|10201.61|10201.61|10200.52|10200.52|0
1646913580000|2022-03-10 11:59:40|10201.31|10201.31|10199.93|10199.93|10201.31|10201.31|10199.42|10199.42|0
1646913610000|2022-03-10 12:00:10|10200.53|10200.53|10203.41|10203.41|10203.41|10203.41|10200.53|10200.53|0
1646913630000|2022-03-10 12:00:30|10202.97|10202.97|10202.97|10202.97|10202.97|10202.97|10202.97|10202.97|0
1646913650000|2022-03-10 12:00:50|10203.31|10203.31|10203.31|10203.31|10203.31|10203.31|10203.31|10203.31|0
1646913660000|2022-03-10 12:01:00|10202.85|10202.85|10199.6|10199.6|10202.85|10202.85|10199.6|10199.6|0
1646913680000|2022-03-10 12:01:20|10199.91|10199.91|10199.91|10199.91|10199.91|10199.91|10199.91|10199.91|0
1646913700000|2022-03-10 12:01:40|10198.05|10198.05|10196.28|10196.28|10198.05|10198.05|10196.28|10196.28|0
1646913710000|2022-03-10 12:01:50|10195.98|10195.98|10195.86|10195.86|10195.98|10195.98|10195.83|10195.83|0
1646913720000|2022-03-10 12:02:00|10195.7|10195.7|10195.14|10195.14|10195.7|10195.7|10195.14|10195.14|0
1646913730000|2022-03-10 12:02:10|10194.53|10194.53|10194.16|10194.16|10194.53|10194.53|10194.16|10194.16|0
1646913750000|2022-03-10 12:02:30|10193.82|10193.82|10191.55|10191.55|10193.82|10193.82|10191.55|10191.55|0
1646913760000|2022-03-10 12:02:40|10191.29|10191.29|10186.19|10186.19|10191.29|10191.29|10186.19|10186.19|0
1646913770000|2022-03-10 12:02:50|10186.37|10186.37|10186.37|10186.37|10186.37|10186.37|10186.37|10186.37|0
1646913780000|2022-03-10 12:03:00|10186.49|10186.49|10186.99|10186.99|10186.99|10186.99|10186.49|10186.49|0
1646913800000|2022-03-10 12:03:20|10186.78|10186.78|10186.64|10186.64|10186.78|10186.78|10186.64|10186.64|0
1646913810000|2022-03-10 12:03:30|10186.25|10186.25|10187.15|10187.15|10187.26|10187.26|10186.25|10186.25|0
1646913820000|2022-03-10 12:03:40|10187.94|10187.94|10188.25|10188.25|10188.25|10188.25|10187.94|10187.94|0
1646913830000|2022-03-10 12:03:50|10187.56|10187.56|10187.56|10187.56|10187.56|10187.56|10187.56|10187.56|0
1646913840000|2022-03-10 12:04:00|10187.12|10187.12|10187.7|10187.7|10187.7|10187.7|10187.12|10187.12|0
1646913870000|2022-03-10 12:04:30|10187.58|10187.58|10187.89|10187.89|10187.89|10187.89|10187.58|10187.58|0
1646913880000|2022-03-10 12:04:40|10188.19|10188.19|10187.3|10187.3|10188.19|10188.19|10187.18|10187.18|0
1646913910000|2022-03-10 12:05:10|10187.98|10187.98|10191.56|10191.56|10191.56|10191.56|10187.98|10187.98|0
1646913930000|2022-03-10 12:05:30|10191.67|10191.67|10191.67|10191.67|10191.67|10191.67|10191.67|10191.67|0
1646913940000|2022-03-10 12:05:40|10191.4|10191.4|10191.4|10191.4|10191.4|10191.4|10191.4|10191.4|0
1646913950000|2022-03-10 12:05:50|10191.65|10191.65|10191.65|10191.65|10191.65|10191.65|10191.65|10191.65|0
1646913960000|2022-03-10 12:06:00|10191.45|10191.45|10191.45|10191.45|10191.45|10191.45|10191.45|10191.45|0
1646913970000|2022-03-10 12:06:10|10191.54|10191.54|10191.79|10191.79|10191.79|10191.79|10191.54|10191.54|0
1646913990000|2022-03-10 12:06:30|10192.21|10192.21|10191.57|10191.57|10192.21|10192.21|10191.57|10191.57|0
1646914010000|2022-03-10 12:06:50|10192|10192|10191.57|10191.57|10192|10192|10191.57|10191.57|0
1646914020000|2022-03-10 12:07:00|10191.14|10191.14|10191.16|10191.16|10191.16|10191.16|10190.91|10190.91|0
1646914030000|2022-03-10 12:07:10|10191.23|10191.23|10192.65|10192.65|10192.65|10192.65|10191.23|10191.23|0
1646914040000|2022-03-10 12:07:20|10192.89|10192.89|10193.09|10193.09|10193.09|10193.09|10192.89|10192.89|0
1646914050000|2022-03-10 12:07:30|10193.28|10193.28|10193.89|10193.89|10193.89|10193.89|10193.28|10193.28|0
1646914060000|2022-03-10 12:07:40|10193.45|10193.45|10193.08|10193.08|10193.45|10193.45|10193.08|10193.08|0
1646914070000|2022-03-10 12:07:50|10193.39|10193.39|10194.36|10194.36|10194.36|10194.36|10193.39|10193.39|0
1646914080000|2022-03-10 12:08:00|10194.97|10194.97|10194.97|10194.97|10194.97|10194.97|10194.97|10194.97|0
1646914090000|2022-03-10 12:08:10|10195.28|10195.28|10199.12|10199.12|10199.12|10199.12|10195.28|10195.28|0
1646914100000|2022-03-10 12:08:20|10198.23|10198.23|10196.47|10196.47|10198.23|10198.23|10196.47|10196.47|0
1646914120000|2022-03-10 12:08:40|10196.36|10196.36|10196.36|10196.36|10196.36|10196.36|10196.36|10196.36|0
1646914130000|2022-03-10 12:08:50|10196.45|10196.45|10196.7|10196.7|10196.7|10196.7|10196.45|10196.45|0
1646914140000|2022-03-10 12:09:00|10197.16|10197.16|10197.16|10197.16|10197.16|10197.16|10197.16|10197.16|0
1646914150000|2022-03-10 12:09:10|10197.36|10197.36|10197.36|10197.36|10197.36|10197.36|10197.36|10197.36|0
1646914160000|2022-03-10 12:09:20|10199.91|10199.91|10200.33|10200.33|10201.19|10201.19|10199.48|10199.48|0
1646914170000|2022-03-10 12:09:30|10200.58|10200.58|10200.95|10200.95|10200.95|10200.95|10200.58|10200.58|0
1646914180000|2022-03-10 12:09:40|10200.33|10200.33|10200.33|10200.33|10200.33|10200.33|10200.33|10200.33|0
1646914190000|2022-03-10 12:09:50|10199.88|10199.88|10199.75|10199.75|10199.88|10199.88|10199.75|10199.75|0
1646914200000|2022-03-10 12:10:00|10198.96|10198.96|10198.42|10198.42|10198.96|10198.96|10198.42|10198.42|0
1646914210000|2022-03-10 12:10:10|10199.31|10199.31|10198.61|10198.61|10199.31|10199.31|10198.61|10198.61|0
1646914220000|2022-03-10 12:10:20|10198.42|10198.42|10198.42|10198.42|10198.42|10198.42|10198.42|10198.42|0
1646914230000|2022-03-10 12:10:30|10199.25|10199.25|10199.04|10199.04|10199.25|10199.25|10199.04|10199.04|0
1646914240000|2022-03-10 12:10:40|10199.21|10199.21|10204.68|10204.68|10204.68|10204.68|10198.77|10198.77|0
1646914250000|2022-03-10 12:10:50|10204.97|10204.97|10204.97|10204.97|10204.97|10204.97|10204.97|10204.97|0
1646914260000|2022-03-10 12:11:00|10205.21|10205.21|10205.45|10205.45|10205.45|10205.45|10205.21|10205.21|0
1646914270000|2022-03-10 12:11:10|10205.64|10205.64|10205.64|10205.64|10205.64|10205.64|10205.64|10205.64|0
1646914280000|2022-03-10 12:11:20|10205.01|10205.01|10205.01|10205.01|10205.01|10205.01|10205.01|10205.01|0
1646914290000|2022-03-10 12:11:30|10205.45|10205.45|10205.45|10205.45|10205.45|10205.45|10205.45|10205.45|0
1646914300000|2022-03-10 12:11:40|10205.21|10205.21|10204.96|10204.96|10205.21|10205.21|10204.96|10204.96|0
1646914310000|2022-03-10 12:11:50|10204.85|10204.85|10205.12|10205.12|10205.12|10205.12|10204.85|10204.85|0
1646914320000|2022-03-10 12:12:00|10204.99|10204.99|10203.95|10203.95|10205.12|10205.12|10203.95|10203.95|0
1646914330000|2022-03-10 12:12:10|10204.13|10204.13|10204.25|10204.25|10204.38|10204.38|10204.13|10204.13|0
1646914340000|2022-03-10 12:12:20|10203.67|10203.67|10201.65|10201.65|10203.67|10203.67|10201.55|10201.55|0
1646914350000|2022-03-10 12:12:30|10201.24|10201.24|10201.24|10201.24|10201.24|10201.24|10201.24|10201.24|0
1646914400000|2022-03-10 12:13:20|10200.81|10200.81|10200.81|10200.81|10200.81|10200.81|10200.81|10200.81|0
1646914410000|2022-03-10 12:13:30|10201.6|10201.6|10204.29|10204.29|10204.29|10204.29|10201.6|10201.6|0
1646914420000|2022-03-10 12:13:40|10204.72|10204.72|10206.41|10206.41|10206.41|10206.41|10204.72|10204.72|0
1646914430000|2022-03-10 12:13:50|10206.5|10206.5|10206.66|10206.66|10207.29|10207.29|10206.45|10206.45|0
1646914440000|2022-03-10 12:14:00|10206.23|10206.23|10206.23|10206.23|10206.44|10206.44|10206.23|10206.23|0
1646914460000|2022-03-10 12:14:20|10206.69|10206.69|10208.25|10208.25|10208.69|10208.69|10206.69|10206.69|0
1646914470000|2022-03-10 12:14:30|10208.48|10208.48|10208.48|10208.48|10208.48|10208.48|10208.48|10208.48|0
1646914480000|2022-03-10 12:14:40|10208.89|10208.89|10209.87|10209.87|10209.9|10209.9|10208.89|10208.89|0
1646914490000|2022-03-10 12:14:50|10209.98|10209.98|10209.98|10209.98|10209.98|10209.98|10209.98|10209.98|0
1646914500000|2022-03-10 12:15:00|10210.13|10210.13|10209.94|10209.94|10210.37|10210.37|10209.94|10209.94|0
1646914520000|2022-03-10 12:15:20|10210.33|10210.33|10210.33|10210.33|10210.33|10210.33|10210.33|10210.33|0
1646914530000|2022-03-10 12:15:30|10210.19|10210.19|10210.19|10210.19|10210.19|10210.19|10210.11|10210.11|0
1646914540000|2022-03-10 12:15:40|10210.05|10210.05|10209.46|10209.46|10210.32|10210.32|10209.46|10209.46|0
1646914550000|2022-03-10 12:15:50|10209.6|10209.6|10209.6|10209.6|10209.6|10209.6|10209.6|10209.6|0
1646914560000|2022-03-10 12:16:00|10209.71|10209.71|10210.87|10210.87|10210.87|10210.87|10209.71|10209.71|0
1646914580000|2022-03-10 12:16:20|10211.31|10211.31|10211.31|10211.31|10211.31|10211.31|10211.31|10211.31|0
1646914590000|2022-03-10 12:16:30|10212.11|10212.11|10212.11|10212.11|10212.11|10212.11|10212.11|10212.11|0
1646914600000|2022-03-10 12:16:40|10213.03|10213.03|10213.14|10213.14|10213.14|10213.14|10213.03|10213.03|0
1646914610000|2022-03-10 12:16:50|10214.18|10214.18|10214.25|10214.25|10214.25|10214.25|10214.18|10214.18|0
1646914620000|2022-03-10 12:17:00|10214.41|10214.41|10217.47|10217.47|10217.47|10217.47|10214.41|10214.41|0
1646914630000|2022-03-10 12:17:10|10218.35|10218.35|10219.5|10219.5|10219.57|10219.57|10218.35|10218.35|0
1646914640000|2022-03-10 12:17:20|10219.59|10219.59|10219.59|10219.59|10219.59|10219.59|10219.59|10219.59|0
1646914650000|2022-03-10 12:17:30|10220.48|10220.48|10224.62|10224.62|10224.62|10224.62|10220.48|10220.48|0
1646914660000|2022-03-10 12:17:40|10225.09|10225.09|10225.94|10225.94|10225.94|10225.94|10225.09|10225.09|0
1646914670000|2022-03-10 12:17:50|10225.62|10225.62|10225.62|10225.62|10225.62|10225.62|10225.62|10225.62|0
1646914680000|2022-03-10 12:18:00|10225.82|10225.82|10225.11|10225.11|10225.82|10225.82|10225.11|10225.11|0
1646914700000|2022-03-10 12:18:20|10225.19|10225.19|10226.29|10226.29|10226.29|10226.29|10225.19|10225.19|0
1646914710000|2022-03-10 12:18:30|10228.59|10228.59|10228.27|10228.27|10228.7|10228.7|10228.27|10228.27|0
1646914720000|2022-03-10 12:18:40|10228.6|10228.6|10228.42|10228.42|10228.6|10228.6|10228.17|10228.17|0
1646914730000|2022-03-10 12:18:50|10229.21|10229.21|10229.49|10229.49|10229.49|10229.49|10228.96|10228.96|0
1646914740000|2022-03-10 12:19:00|10229.79|10229.79|10234.27|10234.27|10234.27|10234.27|10229.79|10229.79|0
1646914750000|2022-03-10 12:19:10|10234.68|10234.68|10233.8|10233.8|10234.68|10234.68|10233.8|10233.8|0
1646914760000|2022-03-10 12:19:20|10233.92|10233.92|10233.92|10233.92|10233.92|10233.92|10233.92|10233.92|0
1646914770000|2022-03-10 12:19:30|10234.16|10234.16|10233.79|10233.79|10234.16|10234.16|10233.79|10233.79|0
1646914780000|2022-03-10 12:19:40|10234.42|10234.42|10233.76|10233.76|10234.42|10234.42|10233.76|10233.76|0
1646914790000|2022-03-10 12:19:50|10234.55|10234.55|10235.41|10235.41|10235.41|10235.41|10234.55|10234.55|0
1646914800000|2022-03-10 12:20:00|10234.62|10234.62|10234.62|10234.62|10234.62|10234.62|10234.62|10234.62|0
1646914810000|2022-03-10 12:20:10|10234.89|10234.89|10235.24|10235.24|10235.24|10235.24|10234.8|10234.8|0
1646914830000|2022-03-10 12:20:30|10235.45|10235.45|10235.88|10235.88|10235.88|10235.88|10235.45|10235.45|0
1646914850000|2022-03-10 12:20:50|10236.49|10236.49|10233.97|10233.97|10236.49|10236.49|10233.97|10233.97|0
1646914860000|2022-03-10 12:21:00|10233.87|10233.87|10233.97|10233.97|10233.97|10233.97|10233.87|10233.87|0
1646914870000|2022-03-10 12:21:10|10234.16|10234.16|10234.35|10234.35|10234.35|10234.35|10234.16|10234.16|0
1646914880000|2022-03-10 12:21:20|10234.78|10234.78|10235.21|10235.21|10235.21|10235.21|10234.78|10234.78|0
1646914890000|2022-03-10 12:21:30|10235.3|10235.3|10235.3|10235.3|10235.3|10235.3|10235.3|10235.3|0
1646914910000|2022-03-10 12:21:50|10235.4|10235.4|10235.4|10235.4|10235.4|10235.4|10235.4|10235.4|0
1646914920000|2022-03-10 12:22:00|10235.51|10235.51|10234.82|10234.82|10235.51|10235.51|10234.82|10234.82|0
1646914930000|2022-03-10 12:22:10|10234.63|10234.63|10232.37|10232.37|10234.63|10234.63|10232.37|10232.37|0
1646914940000|2022-03-10 12:22:20|10232.14|10232.14|10229.14|10229.14|10232.14|10232.14|10229.14|10229.14|0
1646914950000|2022-03-10 12:22:30|10229.28|10229.28|10229.28|10229.28|10229.28|10229.28|10229.28|10229.28|0
1646914960000|2022-03-10 12:22:40|10230.16|10230.16|10230.67|10230.67|10231.02|10231.02|10230.16|10230.16|0
1646914980000|2022-03-10 12:23:00|10230.44|10230.44|10231.05|10231.05|10231.05|10231.05|10230.01|10230.01|0
1646914990000|2022-03-10 12:23:10|10231.18|10231.18|10231.41|10231.41|10231.41|10231.41|10231.18|10231.18|0
1646915020000|2022-03-10 12:23:40|10231.6|10231.6|10231.6|10231.6|10231.6|10231.6|10231.6|10231.6|0
1646915030000|2022-03-10 12:23:50|10231.9|10231.9|10233.11|10233.11|10233.11|10233.11|10231.9|10231.9|0
1646915040000|2022-03-10 12:24:00|10233.9|10233.9|10233.31|10233.31|10233.9|10233.9|10233.31|10233.31|0
1646915050000|2022-03-10 12:24:10|10233.18|10233.18|10232.87|10232.87|10233.18|10233.18|10232.87|10232.87|0
1646915060000|2022-03-10 12:24:20|10233.01|10233.01|10232.7|10232.7|10233.01|10233.01|10232.7|10232.7|0
1646915070000|2022-03-10 12:24:30|10232.95|10232.95|10232.95|10232.95|10232.95|10232.95|10232.95|10232.95|0
1646915080000|2022-03-10 12:24:40|10233.5|10233.5|10233.99|10233.99|10233.99|10233.99|10233.5|10233.5|0
1646915100000|2022-03-10 12:25:00|10233.33|10233.33|10234.49|10234.49|10234.63|10234.63|10233.33|10233.33|0
1646915110000|2022-03-10 12:25:10|10235.51|10235.51|10235.51|10235.51|10235.51|10235.51|10235.51|10235.51|0
1646915120000|2022-03-10 12:25:20|10235.7|10235.7|10236.01|10236.01|10236.01|10236.01|10235.7|10235.7|0
1646915130000|2022-03-10 12:25:30|10236.45|10236.45|10236.45|10236.45|10236.45|10236.45|10236.45|10236.45|0
1646915150000|2022-03-10 12:25:50|10236.55|10236.55|10236.55|10236.55|10236.55|10236.55|10236.55|10236.55|0
1646915160000|2022-03-10 12:26:00|10236.92|10236.92|10237.12|10237.12|10237.12|10237.12|10236.92|10236.92|0
1646915170000|2022-03-10 12:26:10|10238.04|10238.04|10238.27|10238.27|10238.27|10238.27|10238.04|10238.04|0
1646915180000|2022-03-10 12:26:20|10239.15|10239.15|10240.03|10240.03|10240.03|10240.03|10239.15|10239.15|0
1646915220000|2022-03-10 12:27:00|10239.76|10239.76|10238.86|10238.86|10239.76|10239.76|10238.86|10238.86|0
1646915240000|2022-03-10 12:27:20|10239.06|10239.06|10239.06|10239.06|10239.06|10239.06|10239.06|10239.06|0
1646915250000|2022-03-10 12:27:30|10237.74|10237.74|10237.74|10237.74|10237.74|10237.74|10237.74|10237.74|0
1646915260000|2022-03-10 12:27:40|10238.08|10238.08|10238.08|10238.08|10238.08|10238.08|10238.08|10238.08|0
1646915280000|2022-03-10 12:28:00|10237.81|10237.81|10237.95|10237.95|10237.95|10237.95|10237.81|10237.81|0
1646915290000|2022-03-10 12:28:10|10238.06|10238.06|10239.22|10239.22|10239.22|10239.22|10238.06|10238.06|0
1646915300000|2022-03-10 12:28:20|10238.36|10238.36|10238.58|10238.58|10238.58|10238.58|10238.36|10238.36|0
1646915310000|2022-03-10 12:28:30|10238.42|10238.42|10238.42|10238.42|10238.42|10238.42|10238.42|10238.42|0
1646915330000|2022-03-10 12:28:50|10238.31|10238.31|10238.31|10238.31|10238.31|10238.31|10238.31|10238.31|0
1646915340000|2022-03-10 12:29:00|10238.61|10238.61|10239.18|10239.18|10239.18|10239.18|10238.61|10238.61|0
1646915350000|2022-03-10 12:29:10|10239.37|10239.37|10239.46|10239.46|10239.46|10239.46|10239.37|10239.37|0
1646915360000|2022-03-10 12:29:20|10239.57|10239.57|10240.57|10240.57|10240.57|10240.57|10239.57|10239.57|0
1646915370000|2022-03-10 12:29:30|10240.46|10240.46|10240.79|10240.79|10240.79|10240.79|10240.46|10240.46|0
1646915380000|2022-03-10 12:29:40|10240.92|10240.92|10243.47|10243.47|10243.47|10243.47|10240.92|10240.92|0
1646915390000|2022-03-10 12:29:50|10244.02|10244.02|10243.91|10243.91|10244.02|10244.02|10243.91|10243.91|0
1646915400000|2022-03-10 12:30:00|10244.05|10244.05|10241.16|10241.16|10246.01|10246.01|10241.16|10241.16|0
1646915410000|2022-03-10 12:30:10|10241.7|10241.7|10242.05|10242.05|10242.05|10242.05|10241.7|10241.7|0
1646915420000|2022-03-10 12:30:20|10242.48|10242.48|10242.48|10242.48|10242.48|10242.48|10242.48|10242.48|0
1646915430000|2022-03-10 12:30:30|10242.72|10242.72|10241.85|10241.85|10242.72|10242.72|10241.85|10241.85|0
1646915440000|2022-03-10 12:30:40|10241.59|10241.59|10241.38|10241.38|10241.59|10241.59|10241.38|10241.38|0
1646915450000|2022-03-10 12:30:50|10241.79|10241.79|10241.79|10241.79|10241.79|10241.79|10241.79|10241.79|0
1646915470000|2022-03-10 12:31:10|10243.51|10243.51|10244.51|10244.51|10244.76|10244.76|10243.08|10243.08|0
1646915500000|2022-03-10 12:31:40|10245.45|10245.45|10245.56|10245.56|10245.56|10245.56|10245.45|10245.45|0
1646915510000|2022-03-10 12:31:50|10245.41|10245.41|10245.41|10245.41|10245.41|10245.41|10245.41|10245.41|0
1646915520000|2022-03-10 12:32:00|10245.06|10245.06|10244.74|10244.74|10245.06|10245.06|10244.74|10244.74|0
1646915530000|2022-03-10 12:32:10|10245.61|10245.61|10244.31|10244.31|10245.61|10245.61|10244.31|10244.31|0
1646915550000|2022-03-10 12:32:30|10243.49|10243.49|10244.82|10244.82|10244.82|10244.82|10243.49|10243.49|0
1646915560000|2022-03-10 12:32:40|10245.26|10245.26|10245.7|10245.7|10245.7|10245.7|10245.26|10245.26|0
1646915570000|2022-03-10 12:32:50|10245.88|10245.88|10245.75|10245.75|10245.88|10245.88|10245.75|10245.75|0
1646915580000|2022-03-10 12:33:00|10245.93|10245.93|10247.36|10247.36|10247.36|10247.36|10245.93|10245.93|0
1646915600000|2022-03-10 12:33:20|10247.79|10247.79|10248.22|10248.22|10248.22|10248.22|10247.79|10247.79|0
1646915620000|2022-03-10 12:33:40|10248.31|10248.31|10248.31|10248.31|10248.31|10248.31|10248.31|10248.31|0
1646915640000|2022-03-10 12:34:00|10247.43|10247.43|10246.63|10246.63|10247.43|10247.43|10246.63|10246.63|0
1646915650000|2022-03-10 12:34:10|10246.48|10246.48|10247.11|10247.11|10247.42|10247.42|10246.48|10246.48|0
1646915670000|2022-03-10 12:34:30|10246.97|10246.97|10246.97|10246.97|10246.97|10246.97|10246.97|10246.97|0
1646915680000|2022-03-10 12:34:40|10246.37|10246.37|10246.37|10246.37|10246.37|10246.37|10246.37|10246.37|0
1646915690000|2022-03-10 12:34:50|10246.24|10246.24|10242.83|10242.83|10246.24|10246.24|10242.83|10242.83|0
1646915720000|2022-03-10 12:35:20|10242.73|10242.73|10242.73|10242.73|10242.73|10242.73|10242.73|10242.73|0
1646915730000|2022-03-10 12:35:30|10242.47|10242.47|10244.36|10244.36|10244.36|10244.36|10242.47|10242.47|0
1646915740000|2022-03-10 12:35:40|10244.16|10244.16|10244.16|10244.16|10244.16|10244.16|10244.16|10244.16|0
1646915760000|2022-03-10 12:36:00|10244.39|10244.39|10244.39|10244.39|10244.39|10244.39|10244.39|10244.39|0
1646915770000|2022-03-10 12:36:10|10244.28|10244.28|10244.26|10244.26|10244.5|10244.5|10244.26|10244.26|0
1646915800000|2022-03-10 12:36:40|10244.35|10244.35|10244.35|10244.35|10244.35|10244.35|10244.35|10244.35|0
1646915820000|2022-03-10 12:37:00|10244.58|10244.58|10244.86|10244.86|10244.86|10244.86|10244.58|10244.58|0
1646915830000|2022-03-10 12:37:10|10244.63|10244.63|10244.63|10244.63|10244.63|10244.63|10244.63|10244.63|0
1646915840000|2022-03-10 12:37:20|10244.4|10244.4|10244.67|10244.67|10244.67|10244.67|10244.4|10244.4|0
1646915850000|2022-03-10 12:37:30|10244.78|10244.78|10244.78|10244.78|10244.78|10244.78|10244.78|10244.78|0
1646915860000|2022-03-10 12:37:40|10243.02|10243.02|10242.3|10242.3|10243.02|10243.02|10242.3|10242.3|0
1646915870000|2022-03-10 12:37:50|10242.93|10242.93|10242.93|10242.93|10242.93|10242.93|10242.93|10242.93|0
1646915880000|2022-03-10 12:38:00|10243.25|10243.25|10243.25|10243.25|10243.25|10243.25|10243.25|10243.25|0
1646915920000|2022-03-10 12:38:40|10243.87|10243.87|10243.87|10243.87|10243.87|10243.87|10243.87|10243.87|0
1646915950000|2022-03-10 12:39:10|10244.31|10244.31|10244.63|10244.63|10244.63|10244.63|10244.31|10244.31|0
1646915960000|2022-03-10 12:39:20|10245.88|10245.88|10245.88|10245.88|10245.88|10245.88|10245.88|10245.88|0
1646915980000|2022-03-10 12:39:40|10246.35|10246.35|10246.11|10246.11|10246.35|10246.35|10246.11|10246.11|0
1646915990000|2022-03-10 12:39:50|10246.47|10246.47|10246.29|10246.29|10246.47|10246.47|10246.29|10246.29|0
1646916000000|2022-03-10 12:40:00|10247.08|10247.08|10246.45|10246.45|10247.08|10247.08|10246.45|10246.45|0
1646916010000|2022-03-10 12:40:10|10246.59|10246.59|10246.59|10246.59|10246.59|10246.59|10246.59|10246.59|0
1646916020000|2022-03-10 12:40:20|10247.48|10247.48|10247.16|10247.16|10247.48|10247.48|10247.16|10247.16|0
1646916030000|2022-03-10 12:40:30|10247.28|10247.28|10247.28|10247.28|10247.28|10247.28|10247.28|10247.28|0
1646916040000|2022-03-10 12:40:40|10247.16|10247.16|10248.41|10248.41|10248.41|10248.41|10247.16|10247.16|0
1646916070000|2022-03-10 12:41:10|10248.5|10248.5|10248.59|10248.59|10248.59|10248.59|10248.5|10248.5|0
1646916080000|2022-03-10 12:41:20|10248.72|10248.72|10247.86|10247.86|10248.72|10248.72|10247.86|10247.86|0
1646916090000|2022-03-10 12:41:30|10247.72|10247.72|10247.72|10247.72|10247.72|10247.72|10247.72|10247.72|0
1646916100000|2022-03-10 12:41:40|10246.84|10246.84|10247.14|10247.14|10247.14|10247.14|10246.84|10246.84|0
1646916110000|2022-03-10 12:41:50|10246.77|10246.77|10249.2|10249.2|10249.2|10249.2|10246.77|10246.77|0
1646916120000|2022-03-10 12:42:00|10249.44|10249.44|10249.44|10249.44|10249.44|10249.44|10249.44|10249.44|0
1646916140000|2022-03-10 12:42:20|10248.81|10248.81|10248.02|10248.02|10248.81|10248.81|10248.02|10248.02|0
1646916160000|2022-03-10 12:42:40|10249.6|10249.6|10250.05|10250.05|10250.05|10250.05|10249.6|10249.6|0
1646916170000|2022-03-10 12:42:50|10250.16|10250.16|10253.19|10253.19|10253.19|10253.19|10250.16|10250.16|0
1646916180000|2022-03-10 12:43:00|10253.32|10253.32|10254.85|10254.85|10254.85|10254.85|10253.24|10253.24|0
1646916190000|2022-03-10 12:43:10|10255.24|10255.24|10256.88|10256.88|10256.88|10256.88|10255.1|10255.1|0
1646916210000|2022-03-10 12:43:30|10257.34|10257.34|10257.45|10257.45|10257.45|10257.45|10257.34|10257.34|0
1646916220000|2022-03-10 12:43:40|10257.24|10257.24|10257.24|10257.24|10257.24|10257.24|10257.24|10257.24|0
1646916230000|2022-03-10 12:43:50|10259.61|10259.61|10259.61|10259.61|10259.61|10259.61|10259.61|10259.61|0
1646916240000|2022-03-10 12:44:00|10259.88|10259.88|10260.02|10260.02|10260.02|10260.02|10259.88|10259.88|0
1646916260000|2022-03-10 12:44:20|10260.25|10260.25|10265.61|10265.61|10265.61|10265.61|10260.25|10260.25|0
1646916280000|2022-03-10 12:44:40|10266.42|10266.42|10266.58|10266.58|10267.21|10267.21|10266.42|10266.42|0
1646916290000|2022-03-10 12:44:50|10266.26|10266.26|10265.95|10265.95|10266.74|10266.74|10265.95|10265.95|0
1646916300000|2022-03-10 12:45:00|10265.16|10265.16|10265.09|10265.09|10265.16|10265.16|10265.09|10265.09|0
1646916310000|2022-03-10 12:45:10|10265.19|10265.19|10265.19|10265.19|10265.19|10265.19|10265.19|10265.19|0
1646916320000|2022-03-10 12:45:20|10264.44|10264.44|10256.89|10256.89|10264.44|10264.44|10256.89|10256.89|0
1646916330000|2022-03-10 12:45:30|10256.75|10256.75|10246.2|10246.2|10256.75|10256.75|10245.7|10245.7|0
1646916340000|2022-03-10 12:45:40|10245.96|10245.96|10253.99|10253.99|10253.99|10253.99|10245.88|10245.88|0
1646916350000|2022-03-10 12:45:50|10254.26|10254.26|10228.99|10228.99|10254.26|10254.26|10228.99|10228.99|0
1646916360000|2022-03-10 12:46:00|10228.07|10228.07|10229.93|10229.93|10230.92|10230.92|10225.2|10225.2|0
1646916370000|2022-03-10 12:46:10|10229.71|10229.71|10220.31|10220.31|10229.71|10229.71|10220.31|10220.31|0
1646916380000|2022-03-10 12:46:20|10220.4|10220.4|10218.81|10218.81|10220.4|10220.4|10218.74|10218.74|0
1646916390000|2022-03-10 12:46:30|10216.99|10216.99|10219.7|10219.7|10219.7|10219.7|10216.99|10216.99|0
1646916400000|2022-03-10 12:46:40|10221.02|10221.02|10221.72|10221.72|10221.72|10221.72|10221.02|10221.02|0
1646916410000|2022-03-10 12:46:50|10221.82|10221.82|10223.26|10223.26|10223.42|10223.42|10221.82|10221.82|0
1646916420000|2022-03-10 12:47:00|10223.67|10223.67|10229.06|10229.06|10229.06|10229.06|10223.67|10223.67|0
1646916430000|2022-03-10 12:47:10|10228.93|10228.93|10230.88|10230.88|10230.88|10230.88|10228.72|10228.72|0
1646916440000|2022-03-10 12:47:20|10232.24|10232.24|10244.9|10244.9|10244.9|10244.9|10232.24|10232.24|0
1646916450000|2022-03-10 12:47:30|10245.84|10245.84|10252.81|10252.81|10252.81|10252.81|10245.84|10245.84|0
1646916460000|2022-03-10 12:47:40|10253.05|10253.05|10265.31|10265.31|10265.31|10265.31|10253.05|10253.05|0
1646916470000|2022-03-10 12:47:50|10265.81|10265.81|10267|10267|10267|10267|10265.81|10265.81|0
1646916480000|2022-03-10 12:48:00|10267.09|10267.09|10266.88|10266.88|10267.09|10267.09|10266.75|10266.75|0
1646916490000|2022-03-10 12:48:10|10266.66|10266.66|10270.66|10270.66|10270.66|10270.66|10266.66|10266.66|0
1646916500000|2022-03-10 12:48:20|10270.93|10270.93|10269.64|10269.64|10270.93|10270.93|10269.64|10269.64|0
1646916510000|2022-03-10 12:48:30|10272.42|10272.42|10277.39|10277.39|10277.39|10277.39|10272.42|10272.42|0
1646916520000|2022-03-10 12:48:40|10276.51|10276.51|10276.51|10276.51|10276.51|10276.51|10276.51|10276.51|0
1646916530000|2022-03-10 12:48:50|10275.18|10275.18|10275.18|10275.18|10275.18|10275.18|10275.18|10275.18|0
1646916540000|2022-03-10 12:49:00|10272.81|10272.81|10272.9|10272.9|10272.9|10272.9|10272.62|10272.62|0
1646916550000|2022-03-10 12:49:10|10274.23|10274.23|10274.23|10274.23|10274.23|10274.23|10274.23|10274.23|0
1646916560000|2022-03-10 12:49:20|10274.42|10274.42|10274.54|10274.54|10274.54|10274.54|10274.42|10274.42|0
1646916570000|2022-03-10 12:49:30|10275.54|10275.54|10275.89|10275.89|10275.89|10275.89|10275.54|10275.54|0
1646916580000|2022-03-10 12:49:40|10276.58|10276.58|10277.15|10277.15|10277.15|10277.15|10276.58|10276.58|0
1646916590000|2022-03-10 12:49:50|10278.47|10278.47|10278.36|10278.36|10278.47|10278.47|10278.36|10278.36|0
1646916600000|2022-03-10 12:50:00|10280.73|10280.73|10281.53|10281.53|10281.53|10281.53|10279.85|10279.85|0
1646916620000|2022-03-10 12:50:20|10281.75|10281.75|10278.38|10278.38|10282.19|10282.19|10278.38|10278.38|0
1646916630000|2022-03-10 12:50:30|10276.61|10276.61|10274.69|10274.69|10276.61|10276.61|10274.49|10274.49|0
1646916640000|2022-03-10 12:50:40|10273.8|10273.8|10273.8|10273.8|10273.8|10273.8|10273.8|10273.8|0
1646916650000|2022-03-10 12:50:50|10273.11|10273.11|10273.57|10273.57|10273.57|10273.57|10273.11|10273.11|0
1646916660000|2022-03-10 12:51:00|10273.36|10273.36|10273.36|10273.36|10273.36|10273.36|10273.36|10273.36|0
1646916670000|2022-03-10 12:51:10|10273.11|10273.11|10269.65|10269.65|10273.79|10273.79|10269.65|10269.65|0
1646916680000|2022-03-10 12:51:20|10269.57|10269.57|10269.6|10269.6|10269.6|10269.6|10268.02|10268.02|0
1646916690000|2022-03-10 12:51:30|10269.83|10269.83|10269.47|10269.47|10269.83|10269.83|10269.16|10269.16|0
1646916700000|2022-03-10 12:51:40|10269.7|10269.7|10269.42|10269.42|10269.7|10269.7|10269.42|10269.42|0
1646916710000|2022-03-10 12:51:50|10270.21|10270.21|10274.04|10274.04|10274.48|10274.48|10270.21|10270.21|0
1646916720000|2022-03-10 12:52:00|10274.76|10274.76|10274.07|10274.07|10274.76|10274.76|10274.07|10274.07|0
1646916730000|2022-03-10 12:52:10|10274.5|10274.5|10274.5|10274.5|10274.5|10274.5|10274.5|10274.5|0
1646916740000|2022-03-10 12:52:20|10273.99|10273.99|10273.81|10273.81|10274.13|10274.13|10273.81|10273.81|0
1646916760000|2022-03-10 12:52:40|10272.39|10272.39|10271.84|10271.84|10272.39|10272.39|10270.03|10270.03|0
1646916770000|2022-03-10 12:52:50|10271.73|10271.73|10272.85|10272.85|10272.85|10272.85|10271.73|10271.73|0
1646916780000|2022-03-10 12:53:00|10273.16|10273.16|10273.16|10273.16|10273.16|10273.16|10273.16|10273.16|0
1646916790000|2022-03-10 12:53:10|10273.02|10273.02|10272.87|10272.87|10273.02|10273.02|10272.87|10272.87|0
1646916820000|2022-03-10 12:53:40|10272.01|10272.01|10268.7|10268.7|10272.01|10272.01|10268.7|10268.7|0
1646916830000|2022-03-10 12:53:50|10268.56|10268.56|10267.24|10267.24|10268.56|10268.56|10267.24|10267.24|0
1646916840000|2022-03-10 12:54:00|10267.68|10267.68|10267.9|10267.9|10267.9|10267.9|10267.68|10267.68|0
1646916850000|2022-03-10 12:54:10|10267.77|10267.77|10267.32|10267.32|10267.77|10267.77|10267.32|10267.32|0
1646916860000|2022-03-10 12:54:20|10267.13|10267.13|10267.13|10267.13|10267.13|10267.13|10267.13|10267.13|0
1646916880000|2022-03-10 12:54:40|10268.86|10268.86|10268.86|10268.86|10268.86|10268.86|10268.86|10268.86|0
1646916890000|2022-03-10 12:54:50|10268.72|10268.72|10268.01|10268.01|10268.72|10268.72|10268.01|10268.01|0
1646916900000|2022-03-10 12:55:00|10267.9|10267.9|10268.89|10268.89|10269|10269|10267.9|10267.9|0
1646916920000|2022-03-10 12:55:20|10268.78|10268.78|10268.56|10268.56|10268.78|10268.78|10268.56|10268.56|0
1646916930000|2022-03-10 12:55:30|10268.64|10268.64|10268.64|10268.64|10268.64|10268.64|10268.64|10268.64|0
1646916940000|2022-03-10 12:55:40|10268.55|10268.55|10268.55|10268.55|10268.55|10268.55|10268.55|10268.55|0
1646916950000|2022-03-10 12:55:50|10268.2|10268.2|10264.76|10264.76|10268.2|10268.2|10264.76|10264.76|0
1646916960000|2022-03-10 12:56:00|10264.26|10264.26|10259.93|10259.93|10264.26|10264.26|10259.93|10259.93|0
1646916970000|2022-03-10 12:56:10|10259.37|10259.37|10258.39|10258.39|10259.37|10259.37|10258.39|10258.39|0
1646916980000|2022-03-10 12:56:20|10258.83|10258.83|10258.9|10258.9|10258.9|10258.9|10258.34|10258.34|0
1646916990000|2022-03-10 12:56:30|10259.11|10259.11|10260.41|10260.41|10260.41|10260.41|10259.11|10259.11|0
1646917000000|2022-03-10 12:56:40|10260.68|10260.68|10260.68|10260.68|10260.68|10260.68|10260.68|10260.68|0
1646917010000|2022-03-10 12:56:50|10260.05|10260.05|10260.05|10260.05|10260.05|10260.05|10260.05|10260.05|0
1646917020000|2022-03-10 12:57:00|10259.75|10259.75|10259.3|10259.3|10260.09|10260.09|10259.3|10259.3|0
1646917030000|2022-03-10 12:57:10|10258.77|10258.77|10258.95|10258.95|10258.95|10258.95|10258.77|10258.77|0
1646917040000|2022-03-10 12:57:20|10259.74|10259.74|10263.96|10263.96|10263.96|10263.96|10259.74|10259.74|0
1646917050000|2022-03-10 12:57:30|10264.75|10264.75|10264.4|10264.4|10264.83|10264.83|10264.4|10264.4|0
1646917060000|2022-03-10 12:57:40|10264.04|10264.04|10264.04|10264.04|10264.04|10264.04|10264.04|10264.04|0
1646917070000|2022-03-10 12:57:50|10264.4|10264.4|10265.51|10265.51|10265.51|10265.51|10264.4|10264.4|0
1646917080000|2022-03-10 12:58:00|10266.31|10266.31|10266.75|10266.75|10266.75|10266.75|10266.31|10266.31|0
1646917090000|2022-03-10 12:58:10|10266.47|10266.47|10268.2|10268.2|10268.2|10268.2|10266.47|10266.47|0
1646917100000|2022-03-10 12:58:20|10269.26|10269.26|10271.33|10271.33|10271.41|10271.41|10269.26|10269.26|0
1646917110000|2022-03-10 12:58:30|10270.7|10270.7|10270.82|10270.82|10270.82|10270.82|10270.7|10270.7|0
1646917130000|2022-03-10 12:58:50|10271.36|10271.36|10271.54|10271.54|10271.54|10271.54|10271.05|10271.05|0
1646917140000|2022-03-10 12:59:00|10272.33|10272.33|10270.68|10270.68|10273.22|10273.22|10270.68|10270.68|0
1646917150000|2022-03-10 12:59:10|10270.53|10270.53|10268.08|10268.08|10270.53|10270.53|10268.08|10268.08|0
1646917160000|2022-03-10 12:59:20|10268.18|10268.18|10267.54|10267.54|10268.29|10268.29|10267.41|10267.41|0
1646917170000|2022-03-10 12:59:30|10267.23|10267.23|10264.51|10264.51|10267.23|10267.23|10264.51|10264.51|0
1646917180000|2022-03-10 12:59:40|10263.08|10263.08|10259.69|10259.69|10263.08|10263.08|10259.69|10259.69|0
1646917190000|2022-03-10 12:59:50|10259.25|10259.25|10258.93|10258.93|10259.25|10259.25|10258.93|10258.93|0
1646917200000|2022-03-10 13:00:00|10258.72|10258.72|10262.21|10262.21|10262.21|10262.21|10258.1|10258.1|0
1646917210000|2022-03-10 13:00:10|10261.93|10261.93|10262.07|10262.07|10262.07|10262.07|10261.93|10261.93|0
1646917220000|2022-03-10 13:00:20|10262.3|10262.3|10262.3|10262.3|10262.3|10262.3|10262.3|10262.3|0
1646917230000|2022-03-10 13:00:30|10262.03|10262.03|10262.03|10262.03|10262.03|10262.03|10262.03|10262.03|0
1646917250000|2022-03-10 13:00:50|10261.74|10261.74|10261.74|10261.74|10261.74|10261.74|10261.74|10261.74|0
1646917260000|2022-03-10 13:01:00|10261.97|10261.97|10261.83|10261.83|10261.97|10261.97|10261.51|10261.51|0
1646917270000|2022-03-10 13:01:10|10261.32|10261.32|10261.32|10261.32|10261.32|10261.32|10261.32|10261.32|0
1646917300000|2022-03-10 13:01:40|10262.77|10262.77|10263.56|10263.56|10263.56|10263.56|10262.77|10262.77|0
1646917310000|2022-03-10 13:01:50|10260.4|10260.4|10262.3|10262.3|10262.6|10262.6|10260.21|10260.21|0
1646917320000|2022-03-10 13:02:00|10262.83|10262.83|10261.14|10261.14|10262.83|10262.83|10261.14|10261.14|0
1646917340000|2022-03-10 13:02:20|10261.25|10261.25|10260.81|10260.81|10261.25|10261.25|10260.81|10260.81|0
1646917360000|2022-03-10 13:02:40|10260.99|10260.99|10260.99|10260.99|10260.99|10260.99|10260.99|10260.99|0
1646917370000|2022-03-10 13:02:50|10260.2|10260.2|10260.2|10260.2|10260.2|10260.2|10260.2|10260.2|0
1646917380000|2022-03-10 13:03:00|10259.61|10259.61|10260.99|10260.99|10260.99|10260.99|10259.61|10259.61|0
1646917390000|2022-03-10 13:03:10|10260.86|10260.86|10260.74|10260.74|10260.86|10260.86|10260.74|10260.74|0
1646917410000|2022-03-10 13:03:30|10261.16|10261.16|10261.14|10261.14|10261.16|10261.16|10261.04|10261.04|0
1646917420000|2022-03-10 13:03:40|10260.35|10260.35|10260.35|10260.35|10260.35|10260.35|10260.35|10260.35|0
1646917440000|2022-03-10 13:04:00|10259.92|10259.92|10259.92|10259.92|10259.92|10259.92|10259.92|10259.92|0
1646917450000|2022-03-10 13:04:10|10259.73|10259.73|10259.4|10259.4|10259.73|10259.73|10259.4|10259.4|0
1646917460000|2022-03-10 13:04:20|10259.49|10259.49|10260.28|10260.28|10260.28|10260.28|10259.49|10259.49|0
1646917470000|2022-03-10 13:04:30|10259.74|10259.74|10259.44|10259.44|10259.74|10259.74|10259.44|10259.44|0
1646917480000|2022-03-10 13:04:40|10258.91|10258.91|10259.37|10259.37|10259.54|10259.54|10258.91|10258.91|0
1646917490000|2022-03-10 13:04:50|10260.95|10260.95|10262.54|10262.54|10262.54|10262.54|10260.95|10260.95|0
1646917500000|2022-03-10 13:05:00|10262.27|10262.27|10262.2|10262.2|10262.34|10262.34|10262.2|10262.2|0
1646917520000|2022-03-10 13:05:20|10262.09|10262.09|10262.8|10262.8|10262.8|10262.8|10262.09|10262.09|0
1646917530000|2022-03-10 13:05:30|10262.99|10262.99|10263.72|10263.72|10263.72|10263.72|10262.99|10262.99|0
1646917540000|2022-03-10 13:05:40|10264.35|10264.35|10264.35|10264.35|10264.35|10264.35|10264.35|10264.35|0
1646917550000|2022-03-10 13:05:50|10266.53|10266.53|10269.8|10269.8|10269.8|10269.8|10265.66|10265.66|0
1646917560000|2022-03-10 13:06:00|10270.59|10270.59|10270.69|10270.69|10270.69|10270.69|10270.59|10270.59|0
1646917570000|2022-03-10 13:06:10|10270.84|10270.84|10271.14|10271.14|10271.57|10271.57|10270.69|10270.69|0
1646917580000|2022-03-10 13:06:20|10271.53|10271.53|10274.67|10274.67|10275.5|10275.5|10271.53|10271.53|0
1646917590000|2022-03-10 13:06:30|10274.37|10274.37|10273.83|10273.83|10274.37|10274.37|10273.42|10273.42|0
1646917600000|2022-03-10 13:06:40|10274.24|10274.24|10274.4|10274.4|10274.4|10274.4|10274.13|10274.13|0
1646917620000|2022-03-10 13:07:00|10274.59|10274.59|10274.59|10274.59|10274.59|10274.59|10274.59|10274.59|0
1646917630000|2022-03-10 13:07:10|10274.32|10274.32|10274.32|10274.32|10274.32|10274.32|10274.32|10274.32|0
1646917640000|2022-03-10 13:07:20|10273.38|10273.38|10273.49|10273.49|10273.9|10273.9|10273.11|10273.11|0
1646917650000|2022-03-10 13:07:30|10272.6|10272.6|10272.47|10272.47|10272.6|10272.6|10272.47|10272.47|0
1646917660000|2022-03-10 13:07:40|10271.17|10271.17|10270.83|10270.83|10271.17|10271.17|10270.83|10270.83|0
1646917690000|2022-03-10 13:08:10|10270.39|10270.39|10271.35|10271.35|10271.35|10271.35|10270.39|10270.39|0
1646917700000|2022-03-10 13:08:20|10270.42|10270.42|10271.25|10271.25|10271.25|10271.25|10270.31|10270.31|0
1646917720000|2022-03-10 13:08:40|10272.48|10272.48|10270.79|10270.79|10272.48|10272.48|10270.79|10270.79|0
1646917760000|2022-03-10 13:09:20|10271.02|10271.02|10271.02|10271.02|10271.02|10271.02|10271.02|10271.02|0
1646917780000|2022-03-10 13:09:40|10271.29|10271.29|10271.04|10271.04|10271.29|10271.29|10271.04|10271.04|0
1646917790000|2022-03-10 13:09:50|10271.67|10271.67|10270.05|10270.05|10271.67|10271.67|10270.05|10270.05|0
1646917800000|2022-03-10 13:10:00|10272.42|10272.42|10272.42|10272.42|10272.42|10272.42|10272.42|10272.42|0
1646917810000|2022-03-10 13:10:10|10274|10274|10274.44|10274.44|10274.44|10274.44|10274|10274|0
1646917820000|2022-03-10 13:10:20|10274.85|10274.85|10275.72|10275.72|10275.72|10275.72|10274.85|10274.85|0
1646917830000|2022-03-10 13:10:30|10275.9|10275.9|10278.24|10278.24|10278.24|10278.24|10275.9|10275.9|0
1646917850000|2022-03-10 13:10:50|10277.95|10277.95|10277.43|10277.43|10277.95|10277.95|10277.43|10277.43|0
1646917860000|2022-03-10 13:11:00|10276.64|10276.64|10276.41|10276.41|10276.64|10276.64|10276.41|10276.41|0
1646917870000|2022-03-10 13:11:10|10276.66|10276.66|10276.66|10276.66|10276.66|10276.66|10276.66|10276.66|0
1646917880000|2022-03-10 13:11:20|10276.29|10276.29|10276.31|10276.31|10276.31|10276.31|10276.18|10276.18|0
1646917890000|2022-03-10 13:11:30|10276.58|10276.58|10275.83|10275.83|10276.58|10276.58|10275.83|10275.83|0
1646917900000|2022-03-10 13:11:40|10275.39|10275.39|10272.89|10272.89|10275.39|10275.39|10272.89|10272.89|0
1646917910000|2022-03-10 13:11:50|10272.5|10272.5|10267.69|10267.69|10272.5|10272.5|10267.69|10267.69|0
1646917920000|2022-03-10 13:12:00|10267.46|10267.46|10266.85|10266.85|10267.46|10267.46|10266.85|10266.85|0
1646917930000|2022-03-10 13:12:10|10267.32|10267.32|10267.09|10267.09|10267.32|10267.32|10267.09|10267.09|0
1646917950000|2022-03-10 13:12:30|10266.95|10266.95|10270.95|10270.95|10270.95|10270.95|10266.95|10266.95|0
1646917960000|2022-03-10 13:12:40|10270.54|10270.54|10270.81|10270.81|10270.81|10270.81|10270.54|10270.54|0
1646917970000|2022-03-10 13:12:50|10270.61|10270.61|10270.61|10270.61|10270.61|10270.61|10270.61|10270.61|0
1646917980000|2022-03-10 13:13:00|10271.07|10271.07|10270.93|10270.93|10271.07|10271.07|10270.93|10270.93|0
1646917990000|2022-03-10 13:13:10|10270.66|10270.66|10270.66|10270.66|10270.66|10270.66|10270.66|10270.66|0
1646918010000|2022-03-10 13:13:30|10271.07|10271.07|10269.92|10269.92|10271.5|10271.5|10269.92|10269.92|0
1646918020000|2022-03-10 13:13:40|10269.73|10269.73|10269.73|10269.73|10269.73|10269.73|10269.73|10269.73|0
1646918040000|2022-03-10 13:14:00|10267.36|10267.36|10263.41|10263.41|10267.36|10267.36|10263.41|10263.41|0
1646918050000|2022-03-10 13:14:10|10263.11|10263.11|10264.43|10264.43|10264.43|10264.43|10262.82|10262.82|0
1646918060000|2022-03-10 13:14:20|10264.87|10264.87|10265.47|10265.47|10265.66|10265.66|10264.87|10264.87|0
1646918070000|2022-03-10 13:14:30|10266.02|10266.02|10266.02|10266.02|10266.02|10266.02|10266.02|10266.02|0
1646918080000|2022-03-10 13:14:40|10266.81|10266.81|10266.37|10266.37|10266.81|10266.81|10266.37|10266.37|0
1646918090000|2022-03-10 13:14:50|10267.08|10267.08|10262.24|10262.24|10267.08|10267.08|10262.24|10262.24|0
1646918100000|2022-03-10 13:15:00|10261.76|10261.76|10260.05|10260.05|10261.76|10261.76|10260.05|10260.05|0
1646918110000|2022-03-10 13:15:10|10260.49|10260.49|10260.25|10260.25|10260.49|10260.49|10260.25|10260.25|0
1646918120000|2022-03-10 13:15:20|10259.69|10259.69|10260.58|10260.58|10260.58|10260.58|10259.69|10259.69|0
1646918130000|2022-03-10 13:15:30|10260.83|10260.83|10258.75|10258.75|10260.83|10260.83|10258.75|10258.75|0
1646918140000|2022-03-10 13:15:40|10259.19|10259.19|10258.34|10258.34|10259.19|10259.19|10258.34|10258.34|0
1646918150000|2022-03-10 13:15:50|10258.48|10258.48|10262.02|10262.02|10262.02|10262.02|10258.34|10258.34|0
1646918160000|2022-03-10 13:16:00|10262.26|10262.26|10262.26|10262.26|10262.26|10262.26|10262.26|10262.26|0
1646918170000|2022-03-10 13:16:10|10261.47|10261.47|10261.57|10261.57|10261.88|10261.88|10261.47|10261.47|0
1646918180000|2022-03-10 13:16:20|10260.78|10260.78|10259.91|10259.91|10260.78|10260.78|10259.91|10259.91|0
1646918190000|2022-03-10 13:16:30|10258.33|10258.33|10258.06|10258.06|10258.33|10258.33|10258.06|10258.06|0
1646918200000|2022-03-10 13:16:40|10257.79|10257.79|10257.57|10257.57|10257.79|10257.79|10257.22|10257.22|0
1646918210000|2022-03-10 13:16:50|10257.34|10257.34|10257.34|10257.34|10257.34|10257.34|10257.34|10257.34|0
1646918220000|2022-03-10 13:17:00|10257.26|10257.26|10258.02|10258.02|10258.02|10258.02|10257.26|10257.26|0
1646918230000|2022-03-10 13:17:10|10257.93|10257.93|10257.57|10257.57|10257.93|10257.93|10257.57|10257.57|0
1646918240000|2022-03-10 13:17:20|10258.26|10258.26|10259.46|10259.46|10259.46|10259.46|10258.26|10258.26|0
1646918250000|2022-03-10 13:17:30|10259.82|10259.82|10263.14|10263.14|10264.11|10264.11|10259.82|10259.82|0
1646918260000|2022-03-10 13:17:40|10263.27|10263.27|10263.41|10263.41|10263.41|10263.41|10263.27|10263.27|0
1646918270000|2022-03-10 13:17:50|10263.16|10263.16|10263.16|10263.16|10263.16|10263.16|10263.16|10263.16|0
1646918280000|2022-03-10 13:18:00|10261.49|10261.49|10261.49|10261.49|10261.49|10261.49|10261.49|10261.49|0
1646918290000|2022-03-10 13:18:10|10263.07|10263.07|10262.28|10262.28|10263.07|10263.07|10262.28|10262.28|0
1646918310000|2022-03-10 13:18:30|10261.41|10261.41|10261.41|10261.41|10261.41|10261.41|10261.41|10261.41|0
1646918320000|2022-03-10 13:18:40|10261.55|10261.55|10262.41|10262.41|10262.41|10262.41|10261.55|10261.55|0
1646918340000|2022-03-10 13:19:00|10263.34|10263.34|10264.56|10264.56|10264.56|10264.56|10263.34|10263.34|0
1646918350000|2022-03-10 13:19:10|10264.67|10264.67|10264.67|10264.67|10264.67|10264.67|10264.46|10264.46|0
1646918360000|2022-03-10 13:19:20|10265.2|10265.2|10271.77|10271.77|10271.77|10271.77|10265.2|10265.2|0
1646918380000|2022-03-10 13:19:40|10271.88|10271.88|10272.54|10272.54|10272.54|10272.54|10271.88|10271.88|0
1646918390000|2022-03-10 13:19:50|10273.09|10273.09|10273.33|10273.33|10273.33|10273.33|10273.09|10273.09|0
1646918400000|2022-03-10 13:20:00|10274.22|10274.22|10273.9|10273.9|10274.22|10274.22|10273.9|10273.9|0
1646918410000|2022-03-10 13:20:10|10274.16|10274.16|10274.4|10274.4|10274.4|10274.4|10274.16|10274.16|0
1646918420000|2022-03-10 13:20:20|10274.63|10274.63|10275|10275|10275|10275|10274.63|10274.63|0
1646918430000|2022-03-10 13:20:30|10274.63|10274.63|10274.63|10274.63|10274.63|10274.63|10274.63|10274.63|0
1646918440000|2022-03-10 13:20:40|10274.67|10274.67|10276.34|10276.34|10276.34|10276.34|10274.67|10274.67|0
1646918450000|2022-03-10 13:20:50|10276.07|10276.07|10275.84|10275.84|10276.07|10276.07|10275.84|10275.84|0
1646918460000|2022-03-10 13:21:00|10276.16|10276.16|10278.67|10278.67|10278.67|10278.67|10276.16|10276.16|0
1646918470000|2022-03-10 13:21:10|10278.78|10278.78|10278.78|10278.78|10278.78|10278.78|10278.78|10278.78|0
1646918480000|2022-03-10 13:21:20|10279.19|10279.19|10279.84|10279.84|10279.84|10279.84|10279.19|10279.19|0
1646918490000|2022-03-10 13:21:30|10280.03|10280.03|10279.94|10279.94|10280.12|10280.12|10279.85|10279.85|0
1646918500000|2022-03-10 13:21:40|10280.17|10280.17|10279.86|10279.86|10280.17|10280.17|10279.86|10279.86|0
1646918510000|2022-03-10 13:21:50|10282.23|10282.23|10280.21|10280.21|10282.23|10282.23|10280.21|10280.21|0
1646918520000|2022-03-10 13:22:00|10279.77|10279.77|10279.32|10279.32|10279.77|10279.77|10279.32|10279.32|0
1646918530000|2022-03-10 13:22:10|10279.76|10279.76|10280.03|10280.03|10280.03|10280.03|10279.76|10279.76|0
1646918550000|2022-03-10 13:22:30|10279.8|10279.8|10280.83|10280.83|10280.83|10280.83|10279.8|10279.8|0
1646918580000|2022-03-10 13:23:00|10280.69|10280.69|10278.96|10278.96|10280.69|10280.69|10278.96|10278.96|0
1646918600000|2022-03-10 13:23:20|10278.83|10278.83|10277.6|10277.6|10278.83|10278.83|10277.6|10277.6|0
1646918610000|2022-03-10 13:23:30|10279.46|10279.46|10280.11|10280.11|10280.11|10280.11|10279.46|10279.46|0
1646918620000|2022-03-10 13:23:40|10280.34|10280.34|10280.92|10280.92|10280.92|10280.92|10280.34|10280.34|0
1646918630000|2022-03-10 13:23:50|10281.15|10281.15|10281.01|10281.01|10281.15|10281.15|10281.01|10281.01|0
1646918640000|2022-03-10 13:24:00|10280.81|10280.81|10280.95|10280.95|10280.95|10280.95|10280.81|10280.81|0
1646918650000|2022-03-10 13:24:10|10281.08|10281.08|10282.5|10282.5|10282.5|10282.5|10280.81|10280.81|0
1646918660000|2022-03-10 13:24:20|10282.64|10282.64|10283.52|10283.52|10283.52|10283.52|10282.64|10282.64|0
1646918670000|2022-03-10 13:24:30|10283.86|10283.86|10283.42|10283.42|10283.86|10283.86|10283.42|10283.42|0
1646918680000|2022-03-10 13:24:40|10284.13|10284.13|10283.28|10283.28|10284.13|10284.13|10283.28|10283.28|0
1646918700000|2022-03-10 13:25:00|10282.93|10282.93|10283.43|10283.43|10283.43|10283.43|10282.34|10282.34|0
1646918710000|2022-03-10 13:25:10|10283.13|10283.13|10284.01|10284.01|10284.01|10284.01|10283.13|10283.13|0
1646918720000|2022-03-10 13:25:20|10284.15|10284.15|10283.28|10283.28|10284.15|10284.15|10283.28|10283.28|0
1646918730000|2022-03-10 13:25:30|10283.36|10283.36|10286.47|10286.47|10286.47|10286.47|10283.36|10283.36|0
1646918740000|2022-03-10 13:25:40|10286.88|10286.88|10287.72|10287.72|10287.72|10287.72|10286.88|10286.88|0
1646918750000|2022-03-10 13:25:50|10288.61|10288.61|10288.5|10288.5|10288.61|10288.61|10288.5|10288.5|0
1646918760000|2022-03-10 13:26:00|10288.7|10288.7|10288.2|10288.2|10288.9|10288.9|10288.11|10288.11|0
1646918770000|2022-03-10 13:26:10|10287.93|10287.93|10288.43|10288.43|10288.67|10288.67|10287.93|10287.93|0
1646918780000|2022-03-10 13:26:20|10288.2|10288.2|10288.41|10288.41|10288.41|10288.41|10288.2|10288.2|0
1646918790000|2022-03-10 13:26:30|10287.62|10287.62|10287.62|10287.62|10287.62|10287.62|10287.62|10287.62|0
1646918800000|2022-03-10 13:26:40|10287.78|10287.78|10287.88|10287.88|10287.88|10287.88|10287.78|10287.78|0
1646918810000|2022-03-10 13:26:50|10287.61|10287.61|10287.39|10287.39|10287.61|10287.61|10287.39|10287.39|0
1646918820000|2022-03-10 13:27:00|10288.18|10288.18|10288.28|10288.28|10288.6|10288.6|10288.18|10288.18|0
1646918830000|2022-03-10 13:27:10|10288.14|10288.14|10290.06|10290.06|10290.06|10290.06|10288.14|10288.14|0
1646918840000|2022-03-10 13:27:20|10290.69|10290.69|10291.24|10291.24|10291.24|10291.24|10290.69|10290.69|0
1646918850000|2022-03-10 13:27:30|10290.92|10290.92|10290.92|10290.92|10290.92|10290.92|10290.92|10290.92|0
1646918860000|2022-03-10 13:27:40|10291.19|10291.19|10291.53|10291.53|10291.53|10291.53|10291.19|10291.19|0
1646918870000|2022-03-10 13:27:50|10291.89|10291.89|10291.89|10291.89|10291.89|10291.89|10291.89|10291.89|0
1646918880000|2022-03-10 13:28:00|10292.35|10292.35|10296.3|10296.3|10296.34|10296.34|10292.35|10292.35|0
1646918890000|2022-03-10 13:28:10|10298.07|10298.07|10298.37|10298.37|10298.37|10298.37|10298.07|10298.07|0
1646918900000|2022-03-10 13:28:20|10298.59|10298.59|10299.3|10299.3|10299.3|10299.3|10298.59|10298.59|0
1646918920000|2022-03-10 13:28:40|10298.77|10298.77|10298.77|10298.77|10298.77|10298.77|10298.77|10298.77|0
1646918930000|2022-03-10 13:28:50|10299.45|10299.45|10299.5|10299.5|10299.5|10299.5|10299.32|10299.32|0
1646918940000|2022-03-10 13:29:00|10299.77|10299.77|10302.02|10302.02|10302.3|10302.3|10299.77|10299.77|0
1646918950000|2022-03-10 13:29:10|10301.89|10301.89|10302.29|10302.29|10302.29|10302.29|10301.89|10301.89|0
1646918970000|2022-03-10 13:29:30|10303.2|10303.2|10304.05|10304.05|10304.05|10304.05|10302.76|10302.76|0
1646918980000|2022-03-10 13:29:40|10303.78|10303.78|10304.76|10304.76|10304.76|10304.76|10303.09|10303.09|0
1646918990000|2022-03-10 13:29:50|10305.08|10305.08|10301.5|10301.5|10305.65|10305.65|10301.5|10301.5|0
1646919000000|2022-03-10 13:30:00|10301.77|10301.77|10300.02|10300.02|10301.77|10301.77|10299.88|10299.88|0
1646919010000|2022-03-10 13:30:10|10299.71|10299.71|10314.23|10314.23|10314.23|10314.23|10298.79|10298.79|0
1646919020000|2022-03-10 13:30:20|10314.5|10314.5|10314.19|10314.19|10316.88|10316.88|10313.69|10313.69|0
1646919030000|2022-03-10 13:30:30|10312.02|10312.02|10310.23|10310.23|10312.18|10312.18|10308.94|10308.94|0
1646919040000|2022-03-10 13:30:40|10310.42|10310.42|10309.47|10309.47|10310.9|10310.9|10309.47|10309.47|0
1646919050000|2022-03-10 13:30:50|10310.41|10310.41|10313.15|10313.15|10315.82|10315.82|10310.41|10310.41|0
1646919060000|2022-03-10 13:31:00|10313.28|10313.28|10310.17|10310.17|10313.28|10313.28|10310.17|10310.17|0
1646919070000|2022-03-10 13:31:10|10310.3|10310.3|10310.17|10310.17|10310.58|10310.58|10310.17|10310.17|0
1646919080000|2022-03-10 13:31:20|10309.74|10309.74|10310.58|10310.58|10310.58|10310.58|10309.74|10309.74|0
1646919090000|2022-03-10 13:31:30|10310.71|10310.71|10308.95|10308.95|10310.85|10310.85|10308.4|10308.4|0
1646919100000|2022-03-10 13:31:40|10306.46|10306.46|10304.89|10304.89|10306.46|10306.46|10304.89|10304.89|0
1646919110000|2022-03-10 13:31:50|10305.3|10305.3|10302.72|10302.72|10305.3|10305.3|10302.72|10302.72|0
1646919120000|2022-03-10 13:32:00|10302.9|10302.9|10305.78|10305.78|10305.78|10305.78|10302.9|10302.9|0
1646919130000|2022-03-10 13:32:10|10305.32|10305.32|10306.38|10306.38|10306.38|10306.38|10305.32|10305.32|0
1646919140000|2022-03-10 13:32:20|10306.66|10306.66|10305.73|10305.73|10306.66|10306.66|10305.73|10305.73|0
1646919150000|2022-03-10 13:32:30|10305.29|10305.29|10305.29|10305.29|10305.29|10305.29|10305.29|10305.29|0
1646919160000|2022-03-10 13:32:40|10305.15|10305.15|10305.15|10305.15|10305.15|10305.15|10305.15|10305.15|0
1646919170000|2022-03-10 13:32:50|10304.88|10304.88|10305.9|10305.9|10305.9|10305.9|10304.88|10304.88|0
1646919190000|2022-03-10 13:33:10|10306.03|10306.03|10308.39|10308.39|10308.53|10308.53|10306.03|10306.03|0
1646919200000|2022-03-10 13:33:20|10308.23|10308.23|10308.23|10308.23|10308.23|10308.23|10308.23|10308.23|0
1646919210000|2022-03-10 13:33:30|10308.37|10308.37|10313.11|10313.11|10313.34|10313.34|10308.37|10308.37|0
1646919220000|2022-03-10 13:33:40|10313.18|10313.18|10313.62|10313.62|10313.62|10313.62|10313.18|10313.18|0
1646919230000|2022-03-10 13:33:50|10313.74|10313.74|10317.29|10317.29|10317.29|10317.29|10313.74|10313.74|0
1646919240000|2022-03-10 13:34:00|10316.84|10316.84|10316.57|10316.57|10316.84|10316.84|10316.57|10316.57|0
1646919250000|2022-03-10 13:34:10|10316.43|10316.43|10315.26|10315.26|10316.43|10316.43|10315.26|10315.26|0
1646919260000|2022-03-10 13:34:20|10315.46|10315.46|10315.22|10315.22|10316.08|10316.08|10315.19|10315.19|0
1646919270000|2022-03-10 13:34:30|10315.08|10315.08|10316.09|10316.09|10316.09|10316.09|10315.08|10315.08|0
1646919280000|2022-03-10 13:34:40|10315.82|10315.82|10314.24|10314.24|10315.82|10315.82|10314.24|10314.24|0
1646919300000|2022-03-10 13:35:00|10314.42|10314.42|10316.71|10316.71|10317.24|10317.24|10314.42|10314.42|0
1646919310000|2022-03-10 13:35:10|10315.92|10315.92|10315.47|10315.47|10315.92|10315.92|10315.47|10315.47|0
1646919320000|2022-03-10 13:35:20|10315.62|10315.62|10315.28|10315.28|10315.62|10315.62|10315.28|10315.28|0
1646919330000|2022-03-10 13:35:30|10316.58|10316.58|10319.09|10319.09|10319.36|10319.36|10316.58|10316.58|0
1646919340000|2022-03-10 13:35:40|10318.3|10318.3|10322.71|10322.71|10322.71|10322.71|10318.19|10318.19|0
1646919350000|2022-03-10 13:35:50|10322.93|10322.93|10315.46|10315.46|10322.93|10322.93|10315.46|10315.46|0
1646919360000|2022-03-10 13:36:00|10315.69|10315.69|10315.69|10315.69|10315.69|10315.69|10315.69|10315.69|0
1646919370000|2022-03-10 13:36:10|10315.56|10315.56|10314.45|10314.45|10315.56|10315.56|10314.45|10314.45|0
1646919380000|2022-03-10 13:36:20|10314.59|10314.59|10315.72|10315.72|10315.72|10315.72|10314.4|10314.4|0
1646919390000|2022-03-10 13:36:30|10316.09|10316.09|10317.32|10317.32|10317.46|10317.46|10316.09|10316.09|0
1646919400000|2022-03-10 13:36:40|10317.87|10317.87|10317.87|10317.87|10318.3|10318.3|10317.73|10317.73|0
1646919420000|2022-03-10 13:37:00|10317.73|10317.73|10317.86|10317.86|10317.86|10317.86|10317.73|10317.73|0
1646919430000|2022-03-10 13:37:10|10317.69|10317.69|10322.86|10322.86|10322.86|10322.86|10317.69|10317.69|0
1646919440000|2022-03-10 13:37:20|10320.49|10320.49|10319.17|10319.17|10320.49|10320.49|10319.17|10319.17|0
1646919450000|2022-03-10 13:37:30|10319.38|10319.38|10318.87|10318.87|10319.38|10319.38|10318.87|10318.87|0
1646919460000|2022-03-10 13:37:40|10317.98|10317.98|10317.43|10317.43|10318.14|10318.14|10317.02|10317.02|0
1646919470000|2022-03-10 13:37:50|10317.16|10317.16|10316.89|10316.89|10317.3|10317.3|10316.89|10316.89|0
1646919480000|2022-03-10 13:38:00|10317.13|10317.13|10319.64|10319.64|10319.64|10319.64|10317.13|10317.13|0
1646919490000|2022-03-10 13:38:10|10319.6|10319.6|10320.84|10320.84|10320.84|10320.84|10319.6|10319.6|0
1646919500000|2022-03-10 13:38:20|10320.57|10320.57|10320.43|10320.43|10320.57|10320.57|10320.43|10320.43|0
1646919510000|2022-03-10 13:38:30|10320.57|10320.57|10320.29|10320.29|10320.57|10320.57|10320.29|10320.29|0
1646919530000|2022-03-10 13:38:50|10321.45|10321.45|10323.66|10323.66|10323.66|10323.66|10321.45|10321.45|0
1646919540000|2022-03-10 13:39:00|10323.96|10323.96|10324.19|10324.19|10324.19|10324.19|10323.73|10323.73|0
1646919550000|2022-03-10 13:39:10|10324.08|10324.08|10323.97|10323.97|10324.08|10324.08|10323.97|10323.97|0
1646919560000|2022-03-10 13:39:20|10324.18|10324.18|10324.18|10324.18|10324.18|10324.18|10324.18|10324.18|0
1646919570000|2022-03-10 13:39:30|10324.34|10324.34|10323.6|10323.6|10325.03|10325.03|10323.46|10323.46|0
1646919580000|2022-03-10 13:39:40|10323.06|10323.06|10322.69|10322.69|10323.2|10323.2|10322.69|10322.69|0
1646919590000|2022-03-10 13:39:50|10322.47|10322.47|10319.42|10319.42|10322.47|10322.47|10319.42|10319.42|0
1646919600000|2022-03-10 13:40:00|10319.68|10319.68|10318.48|10318.48|10319.68|10319.68|10318.37|10318.37|0
1646919610000|2022-03-10 13:40:10|10318.02|10318.02|10318.34|10318.34|10318.34|10318.34|10318.02|10318.02|0
1646919620000|2022-03-10 13:40:20|10318.18|10318.18|10318.62|10318.62|10318.62|10318.62|10318.18|10318.18|0
1646919640000|2022-03-10 13:40:40|10318.78|10318.78|10320.21|10320.21|10320.21|10320.21|10318.78|10318.78|0
1646919650000|2022-03-10 13:40:50|10320.65|10320.65|10321.08|10321.08|10321.08|10321.08|10320.65|10320.65|0
1646919660000|2022-03-10 13:41:00|10321.17|10321.17|10321.12|10321.12|10321.27|10321.27|10321.12|10321.12|0
1646919670000|2022-03-10 13:41:10|10321.29|10321.29|10321.29|10321.29|10321.29|10321.29|10321.29|10321.29|0
1646919680000|2022-03-10 13:41:20|10321.47|10321.47|10321.96|10321.96|10321.96|10321.96|10320.71|10320.71|0
1646919690000|2022-03-10 13:41:30|10321.82|10321.82|10321.76|10321.76|10321.82|10321.82|10321.6|10321.6|0
1646919700000|2022-03-10 13:41:40|10321.65|10321.65|10321.48|10321.48|10321.78|10321.78|10321.48|10321.48|0
1646919710000|2022-03-10 13:41:50|10320.69|10320.69|10320.23|10320.23|10320.69|10320.69|10320.23|10320.23|0
1646919730000|2022-03-10 13:42:10|10319.77|10319.77|10319.77|10319.77|10319.77|10319.77|10319.77|10319.77|0
1646919750000|2022-03-10 13:42:30|10320.91|10320.91|10320.39|10320.39|10320.91|10320.91|10320.39|10320.39|0
1646919760000|2022-03-10 13:42:40|10319.98|10319.98|10319.98|10319.98|10319.98|10319.98|10319.98|10319.98|0
1646919770000|2022-03-10 13:42:50|10320.18|10320.18|10320.41|10320.41|10320.41|10320.41|10320.18|10320.18|0
1646919780000|2022-03-10 13:43:00|10320.69|10320.69|10320.41|10320.41|10320.69|10320.69|10320.41|10320.41|0
1646919790000|2022-03-10 13:43:10|10320.53|10320.53|10320.64|10320.64|10320.64|10320.64|10320.53|10320.53|0
1646919800000|2022-03-10 13:43:20|10320.87|10320.87|10320.72|10320.72|10320.87|10320.87|10320.72|10320.72|0
1646919810000|2022-03-10 13:43:30|10321.04|10321.04|10320.84|10320.84|10321.04|10321.04|10320.84|10320.84|0
1646919820000|2022-03-10 13:43:40|10321.63|10321.63|10322.18|10322.18|10322.18|10322.18|10321.63|10321.63|0
1646919830000|2022-03-10 13:43:50|10322.27|10322.27|10323.89|10323.89|10324.57|10324.57|10322.27|10322.27|0
1646919840000|2022-03-10 13:44:00|10324.01|10324.01|10324.17|10324.17|10324.21|10324.21|10324.01|10324.01|0
1646919850000|2022-03-10 13:44:10|10324.37|10324.37|10324.47|10324.47|10324.47|10324.47|10324.37|10324.37|0
1646919860000|2022-03-10 13:44:20|10323.68|10323.68|10324.28|10324.28|10324.28|10324.28|10323.68|10323.68|0
1646919870000|2022-03-10 13:44:30|10324.54|10324.54|10324.66|10324.66|10324.66|10324.66|10324.4|10324.4|0
1646919880000|2022-03-10 13:44:40|10324.14|10324.14|10324.14|10324.14|10324.14|10324.14|10324|10324|0
1646919890000|2022-03-10 13:44:50|10325.28|10325.28|10329.98|10329.98|10329.98|10329.98|10325.28|10325.28|0
1646919900000|2022-03-10 13:45:00|10330.2|10330.2|10330.36|10330.36|10330.36|10330.36|10330.07|10330.07|0
1646919910000|2022-03-10 13:45:10|10330.22|10330.22|10332.62|10332.62|10332.62|10332.62|10330.22|10330.22|0
1646919920000|2022-03-10 13:45:20|10332.39|10332.39|10328.91|10328.91|10332.39|10332.39|10328.78|10328.78|0
1646919940000|2022-03-10 13:45:40|10328.78|10328.78|10328.78|10328.78|10328.78|10328.78|10328.78|10328.78|0
1646919950000|2022-03-10 13:45:50|10328.66|10328.66|10328.83|10328.83|10328.83|10328.83|10328.66|10328.66|0
1646919960000|2022-03-10 13:46:00|10328.98|10328.98|10328.67|10328.67|10328.98|10328.98|10328.67|10328.67|0
1646919970000|2022-03-10 13:46:10|10328.93|10328.93|10329.14|10329.14|10329.14|10329.14|10328.93|10328.93|0
1646919980000|2022-03-10 13:46:20|10329.57|10329.57|10329.57|10329.57|10329.57|10329.57|10329.57|10329.57|0
1646919990000|2022-03-10 13:46:30|10329.78|10329.78|10329.78|10329.78|10329.78|10329.78|10329.78|10329.78|0
1646920020000|2022-03-10 13:47:00|10331.36|10331.36|10330.57|10330.57|10331.36|10331.36|10330.57|10330.57|0
1646920030000|2022-03-10 13:47:10|10329.49|10329.49|10328.14|10328.14|10330.17|10330.17|10328.14|10328.14|0
1646920040000|2022-03-10 13:47:20|10327.73|10327.73|10327.73|10327.73|10327.73|10327.73|10327.73|10327.73|0
1646920050000|2022-03-10 13:47:30|10327.87|10327.87|10327.87|10327.87|10327.87|10327.87|10327.87|10327.87|0
1646920060000|2022-03-10 13:47:40|10327.64|10327.64|10328.08|10328.08|10328.08|10328.08|10327.64|10327.64|0
1646920070000|2022-03-10 13:47:50|10327.54|10327.54|10326.92|10326.92|10327.54|10327.54|10326.92|10326.92|0
1646920080000|2022-03-10 13:48:00|10326.84|10326.84|10326.3|10326.3|10326.84|10326.84|10326.3|10326.3|0
1646920090000|2022-03-10 13:48:10|10325.82|10325.82|10325.2|10325.2|10325.82|10325.82|10325.2|10325.2|0
1646920100000|2022-03-10 13:48:20|10324.59|10324.59|10324.41|10324.41|10324.59|10324.59|10324.41|10324.41|0
1646920120000|2022-03-10 13:48:40|10324.27|10324.27|10319.77|10319.77|10324.27|10324.27|10319.77|10319.77|0
1646920130000|2022-03-10 13:48:50|10319.6|10319.6|10316.79|10316.79|10319.6|10319.6|10316.79|10316.79|0
1646920140000|2022-03-10 13:49:00|10316.59|10316.59|10313.94|10313.94|10316.59|10316.59|10313.94|10313.94|0
1646920150000|2022-03-10 13:49:10|10313.7|10313.7|10313.7|10313.7|10313.7|10313.7|10313.7|10313.7|0
1646920160000|2022-03-10 13:49:20|10313.54|10313.54|10312.54|10312.54|10313.54|10313.54|10312.4|10312.4|0
1646920170000|2022-03-10 13:49:30|10312.39|10312.39|10311.9|10311.9|10312.62|10312.62|10311.9|10311.9|0
1646920180000|2022-03-10 13:49:40|10311.56|10311.56|10309.07|10309.07|10312.79|10312.79|10309.07|10309.07|0
1646920190000|2022-03-10 13:49:50|10307.58|10307.58|10302.16|10302.16|10307.58|10307.58|10301.5|10301.5|0
1646920200000|2022-03-10 13:50:00|10303.04|10303.04|10304.69|10304.69|10304.69|10304.69|10303.04|10303.04|0
1646920210000|2022-03-10 13:50:10|10304.42|10304.42|10303.87|10303.87|10304.42|10304.42|10303.87|10303.87|0
1646920220000|2022-03-10 13:50:20|10304.66|10304.66|10302.85|10302.85|10304.66|10304.66|10302.85|10302.85|0
1646920240000|2022-03-10 13:50:40|10302.54|10302.54|10302.54|10302.54|10302.54|10302.54|10302.54|10302.54|0
1646920250000|2022-03-10 13:50:50|10301.38|10301.38|10301.24|10301.24|10301.38|10301.38|10301.24|10301.24|0
1646920260000|2022-03-10 13:51:00|10300.99|10300.99|10303.06|10303.06|10303.17|10303.17|10300.14|10300.14|0
1646920270000|2022-03-10 13:51:10|10303.17|10303.17|10304.53|10304.53|10304.62|10304.62|10303.17|10303.17|0
1646920280000|2022-03-10 13:51:20|10303.98|10303.98|10303.16|10303.16|10303.98|10303.98|10303.16|10303.16|0
1646920300000|2022-03-10 13:51:40|10303.38|10303.38|10302.48|10302.48|10303.38|10303.38|10302.34|10302.34|0
1646920310000|2022-03-10 13:51:50|10301.16|10301.16|10300.8|10300.8|10301.16|10301.16|10300.8|10300.8|0
1646920320000|2022-03-10 13:52:00|10300.55|10300.55|10298.88|10298.88|10300.55|10300.55|10298.88|10298.88|0
1646920330000|2022-03-10 13:52:10|10298.42|10298.42|10297.34|10297.34|10298.78|10298.78|10295.76|10295.76|0
1646920340000|2022-03-10 13:52:20|10297.21|10297.21|10297.07|10297.07|10297.34|10297.34|10297.07|10297.07|0
1646920350000|2022-03-10 13:52:30|10296.86|10296.86|10297.82|10297.82|10298.37|10298.37|10296.86|10296.86|0
1646920360000|2022-03-10 13:52:40|10298.09|10298.09|10299.64|10299.64|10299.64|10299.64|10298.09|10298.09|0
1646920370000|2022-03-10 13:52:50|10300.11|10300.11|10300.41|10300.41|10300.64|10300.64|10300.11|10300.11|0
1646920380000|2022-03-10 13:53:00|10300.18|10300.18|10299.54|10299.54|10300.18|10300.18|10299.54|10299.54|0
1646920390000|2022-03-10 13:53:10|10299.13|10299.13|10298.18|10298.18|10299.13|10299.13|10298.18|10298.18|0
1646920400000|2022-03-10 13:53:20|10298.05|10298.05|10299.65|10299.65|10300.03|10300.03|10298.05|10298.05|0
1646920410000|2022-03-10 13:53:30|10299.79|10299.79|10301.12|10301.12|10301.12|10301.12|10299.79|10299.79|0
1646920420000|2022-03-10 13:53:40|10300.43|10300.43|10302.15|10302.15|10302.15|10302.15|10299.77|10299.77|0
1646920430000|2022-03-10 13:53:50|10302.77|10302.77|10305.04|10305.04|10305.34|10305.34|10302.77|10302.77|0
1646920440000|2022-03-10 13:54:00|10304.11|10304.11|10303.7|10303.7|10304.11|10304.11|10303.7|10303.7|0
1646920450000|2022-03-10 13:54:10|10304.25|10304.25|10304.25|10304.25|10304.25|10304.25|10304.25|10304.25|0
1646920460000|2022-03-10 13:54:20|10304.48|10304.48|10303.69|10303.69|10304.48|10304.48|10303.69|10303.69|0
1646920470000|2022-03-10 13:54:30|10303.96|10303.96|10304.91|10304.91|10304.91|10304.91|10303.96|10303.96|0
1646920480000|2022-03-10 13:54:40|10305.14|10305.14|10304.95|10304.95|10305.51|10305.51|10304.95|10304.95|0
1646920490000|2022-03-10 13:54:50|10305.19|10305.19|10303.6|10303.6|10305.19|10305.19|10303.6|10303.6|0
1646920500000|2022-03-10 13:55:00|10303.27|10303.27|10303.37|10303.37|10303.5|10303.5|10303.27|10303.27|0
1646920510000|2022-03-10 13:55:10|10303.46|10303.46|10304.39|10304.39|10304.39|10304.39|10303.13|10303.13|0
1646920520000|2022-03-10 13:55:20|10304.48|10304.48|10304.46|10304.46|10304.48|10304.48|10304|10304|0
1646920540000|2022-03-10 13:55:40|10304.73|10304.73|10304.73|10304.73|10304.73|10304.73|10304.73|10304.73|0
1646920560000|2022-03-10 13:56:00|10304.29|10304.29|10304.56|10304.56|10304.56|10304.56|10304.29|10304.29|0
1646920570000|2022-03-10 13:56:10|10304.81|10304.81|10304.81|10304.81|10304.81|10304.81|10304.81|10304.81|0
1646920580000|2022-03-10 13:56:20|10304.54|10304.54|10304.39|10304.39|10304.72|10304.72|10304.39|10304.39|0
1646920590000|2022-03-10 13:56:30|10303.6|10303.6|10304.14|10304.14|10304.14|10304.14|10303.6|10303.6|0
1646920600000|2022-03-10 13:56:40|10304.39|10304.39|10304.39|10304.39|10304.39|10304.39|10304.39|10304.39|0
1646920610000|2022-03-10 13:56:50|10303.47|10303.47|10303.36|10303.36|10304.22|10304.22|10303.36|10303.36|0
1646920620000|2022-03-10 13:57:00|10303.15|10303.15|10303.36|10303.36|10303.36|10303.36|10303.15|10303.15|0
1646920630000|2022-03-10 13:57:10|10303.22|10303.22|10303.92|10303.92|10303.92|10303.92|10303.22|10303.22|0
1646920640000|2022-03-10 13:57:20|10303.78|10303.78|10304.93|10304.93|10304.93|10304.93|10303.78|10303.78|0
1646920650000|2022-03-10 13:57:30|10305.67|10305.67|10306.02|10306.02|10306.02|10306.02|10305.67|10305.67|0
1646920660000|2022-03-10 13:57:40|10306.33|10306.33|10306.33|10306.33|10306.33|10306.33|10306.33|10306.33|0
1646920670000|2022-03-10 13:57:50|10306.87|10306.87|10309.22|10309.22|10309.22|10309.22|10306.87|10306.87|0
1646920680000|2022-03-10 13:58:00|10309.08|10309.08|10308.95|10308.95|10309.36|10309.36|10308.94|10308.94|0
1646920690000|2022-03-10 13:58:10|10309.5|10309.5|10309.22|10309.22|10309.5|10309.5|10309.09|10309.09|0
1646920700000|2022-03-10 13:58:20|10309.63|10309.63|10307.68|10307.68|10309.63|10309.63|10307.13|10307.13|0
1646920710000|2022-03-10 13:58:30|10308.22|10308.22|10308.63|10308.63|10308.63|10308.63|10308.22|10308.22|0
1646920720000|2022-03-10 13:58:40|10308.9|10308.9|10308.22|10308.22|10308.9|10308.9|10308.22|10308.22|0
1646920730000|2022-03-10 13:58:50|10308.36|10308.36|10308.32|10308.32|10308.73|10308.73|10308.32|10308.32|0
1646920740000|2022-03-10 13:59:00|10308.73|10308.73|10310.3|10310.3|10310.3|10310.3|10308.73|10308.73|0
1646920750000|2022-03-10 13:59:10|10310.84|10310.84|10313.48|10313.48|10313.48|10313.48|10310.56|10310.56|0
1646920760000|2022-03-10 13:59:20|10313.61|10313.61|10313.39|10313.39|10313.75|10313.75|10313.39|10313.39|0
1646920770000|2022-03-10 13:59:30|10313.62|10313.62|10313.49|10313.49|10313.76|10313.76|10313.49|10313.49|0
1646920780000|2022-03-10 13:59:40|10313.76|10313.76|10312.75|10312.75|10314.11|10314.11|10312.75|10312.75|0
1646920790000|2022-03-10 13:59:50|10313.06|10313.06|10310.51|10310.51|10313.8|10313.8|10310.51|10310.51|0
1646920800000|2022-03-10 14:00:00|10310.26|10310.26|10311.89|10311.89|10312.22|10312.22|10310.26|10310.26|0
1646920810000|2022-03-10 14:00:10|10311.48|10311.48|10314.15|10314.15|10314.15|10314.15|10311.34|10311.34|0
1646920820000|2022-03-10 14:00:20|10314.26|10314.26|10315.46|10315.46|10316.11|10316.11|10314.26|10314.26|0
1646920830000|2022-03-10 14:00:30|10315.92|10315.92|10316.33|10316.33|10316.33|10316.33|10315.78|10315.78|0
1646920840000|2022-03-10 14:00:40|10316.65|10316.65|10316.38|10316.38|10316.79|10316.79|10316.11|10316.11|0
1646920850000|2022-03-10 14:00:50|10316.3|10316.3|10315.89|10315.89|10316.3|10316.3|10315.89|10315.89|0
1646920860000|2022-03-10 14:01:00|10316.26|10316.26|10312.91|10312.91|10316.26|10316.26|10312.91|10312.91|0
1646920870000|2022-03-10 14:01:10|10313.13|10313.13|10313.01|10313.01|10313.45|10313.45|10312.73|10312.73|0
1646920880000|2022-03-10 14:01:20|10312.6|10312.6|10312.6|10312.6|10312.73|10312.73|10312.6|10312.6|0
1646920890000|2022-03-10 14:01:30|10311.9|10311.9|10311.9|10311.9|10311.9|10311.9|10311.9|10311.9|0
1646920900000|2022-03-10 14:01:40|10312.22|10312.22|10312.76|10312.76|10312.9|10312.9|10311.95|10311.95|0
1646920910000|2022-03-10 14:01:50|10312.63|10312.63|10311.61|10311.61|10312.63|10312.63|10311.33|10311.33|0
1646920920000|2022-03-10 14:02:00|10311.51|10311.51|10311.51|10311.51|10311.51|10311.51|10311.51|10311.51|0
1646920930000|2022-03-10 14:02:10|10312.33|10312.33|10312.33|10312.33|10312.47|10312.47|10312.33|10312.33|0
1646920940000|2022-03-10 14:02:20|10312.19|10312.19|10311.31|10311.31|10312.19|10312.19|10311.31|10311.31|0
1646920950000|2022-03-10 14:02:30|10311.75|10311.75|10311.98|10311.98|10311.98|10311.98|10311.75|10311.75|0
1646920960000|2022-03-10 14:02:40|10311.54|10311.54|10311.67|10311.67|10311.67|10311.67|10311.54|10311.54|0
1646920970000|2022-03-10 14:02:50|10310.81|10310.81|10308.99|10308.99|10310.81|10310.81|10308.99|10308.99|0
1646920980000|2022-03-10 14:03:00|10308.39|10308.39|10304.08|10304.08|10308.39|10308.39|10304.08|10304.08|0
1646920990000|2022-03-10 14:03:10|10304.51|10304.51|10305.79|10305.79|10305.79|10305.79|10304.51|10304.51|0
1646921000000|2022-03-10 14:03:20|10305.48|10305.48|10305.34|10305.34|10305.48|10305.48|10305.34|10305.34|0
1646921010000|2022-03-10 14:03:30|10305.57|10305.57|10306.01|10306.01|10306.36|10306.36|10305.57|10305.57|0
1646921030000|2022-03-10 14:03:50|10306.28|10306.28|10306.28|10306.28|10306.28|10306.28|10306.28|10306.28|0
1646921040000|2022-03-10 14:04:00|10305.6|10305.6|10305.74|10305.74|10305.74|10305.74|10305.05|10305.05|0
1646921060000|2022-03-10 14:04:20|10305.33|10305.33|10305.33|10305.33|10305.33|10305.33|10305.33|10305.33|0
1646921070000|2022-03-10 14:04:30|10305.74|10305.74|10306.43|10306.43|10306.61|10306.61|10305.74|10305.74|0
1646921080000|2022-03-10 14:04:40|10306.57|10306.57|10307.24|10307.24|10307.24|10307.24|10305.7|10305.7|0
1646921090000|2022-03-10 14:04:50|10306.96|10306.96|10307.49|10307.49|10308.56|10308.56|10306.96|10306.96|0
1646921100000|2022-03-10 14:05:00|10308.35|10308.35|10308.35|10308.35|10308.63|10308.63|10308.35|10308.35|0
1646921110000|2022-03-10 14:05:10|10308.63|10308.63|10308.63|10308.63|10308.63|10308.63|10308.35|10308.35|0
1646921120000|2022-03-10 14:05:20|10308.35|10308.35|10308.49|10308.49|10308.63|10308.63|10308.22|10308.22|0
1646921140000|2022-03-10 14:05:40|10308.63|10308.63|10308.71|10308.71|10309.33|10309.33|10308.63|10308.63|0
1646921150000|2022-03-10 14:05:50|10308.99|10308.99|10308.85|10308.85|10308.99|10308.99|10308.85|10308.85|0
1646921190000|2022-03-10 14:06:30|10309.15|10309.15|10309.15|10309.15|10309.15|10309.15|10309.15|10309.15|0
1646921200000|2022-03-10 14:06:40|10308.33|10308.33|10307.92|10307.92|10308.33|10308.33|10307.92|10307.92|0
1646921210000|2022-03-10 14:06:50|10308.47|10308.47|10305.36|10305.36|10309.4|10309.4|10305.23|10305.23|0
1646921220000|2022-03-10 14:07:00|10305.23|10305.23|10305.36|10305.36|10305.36|10305.36|10305.23|10305.23|0
1646921230000|2022-03-10 14:07:10|10305.25|10305.25|10305|10305|10305.25|10305.25|10305|10305|0
1646921240000|2022-03-10 14:07:20|10305.11|10305.11|10304.65|10304.65|10305.11|10305.11|10304.65|10304.65|0
1646921250000|2022-03-10 14:07:30|10304.92|10304.92|10304.64|10304.64|10304.92|10304.92|10304.37|10304.37|0
1646921260000|2022-03-10 14:07:40|10304.37|10304.37|10304.37|10304.37|10304.37|10304.37|10304.37|10304.37|0
1646921280000|2022-03-10 14:08:00|10304.24|10304.24|10305.93|10305.93|10306.93|10306.93|10304.24|10304.24|0
1646921290000|2022-03-10 14:08:10|10305.8|10305.8|10305.3|10305.3|10305.8|10305.8|10305.3|10305.3|0
1646921310000|2022-03-10 14:08:30|10304.95|10304.95|10304.72|10304.72|10304.95|10304.95|10304.72|10304.72|0
1646921320000|2022-03-10 14:08:40|10304.8|10304.8|10304.38|10304.38|10304.8|10304.8|10303.19|10303.19|0
1646921330000|2022-03-10 14:08:50|10304.79|10304.79|10304.79|10304.79|10304.79|10304.79|10304.24|10304.24|0
1646921340000|2022-03-10 14:09:00|10304.93|10304.93|10304.79|10304.79|10305.2|10305.2|10304.79|10304.79|0
1646921350000|2022-03-10 14:09:10|10304.61|10304.61|10304.78|10304.78|10304.78|10304.78|10304.37|10304.37|0
1646921360000|2022-03-10 14:09:20|10304.92|10304.92|10305.9|10305.9|10305.92|10305.92|10304.64|10304.64|0
1646921370000|2022-03-10 14:09:30|10305.77|10305.77|10306.02|10306.02|10306.02|10306.02|10305.63|10305.63|0
1646921380000|2022-03-10 14:09:40|10306.5|10306.5|10306.06|10306.06|10306.5|10306.5|10306.06|10306.06|0
1646921390000|2022-03-10 14:09:50|10305.2|10305.2|10304.63|10304.63|10305.2|10305.2|10304.63|10304.63|0
1646921400000|2022-03-10 14:10:00|10303.51|10303.51|10300.14|10300.14|10303.51|10303.51|10299.97|10299.97|0
1646921410000|2022-03-10 14:10:10|10301.31|10301.31|10302.1|10302.1|10302.1|10302.1|10301.31|10301.31|0
1646921420000|2022-03-10 14:10:20|10301.83|10301.83|10301.56|10301.56|10301.83|10301.83|10301.56|10301.56|0
1646921430000|2022-03-10 14:10:30|10301.83|10301.83|10301.65|10301.65|10301.83|10301.83|10301.65|10301.65|0
1646921450000|2022-03-10 14:10:50|10301.51|10301.51|10301.51|10301.51|10301.51|10301.51|10301.51|10301.51|0
1646921460000|2022-03-10 14:11:00|10301.61|10301.61|10301.12|10301.12|10302.18|10302.18|10301.12|10301.12|0
1646921470000|2022-03-10 14:11:10|10300.59|10300.59|10300.45|10300.45|10300.59|10300.59|10300.45|10300.45|0
1646921480000|2022-03-10 14:11:20|10299.9|10299.9|10300.02|10300.02|10300.02|10300.02|10299.77|10299.77|0
1646921500000|2022-03-10 14:11:40|10299.56|10299.56|10300.19|10300.19|10300.19|10300.19|10299.56|10299.56|0
1646921510000|2022-03-10 14:11:50|10299.99|10299.99|10299.99|10299.99|10299.99|10299.99|10299.99|10299.99|0
1646921520000|2022-03-10 14:12:00|10300.61|10300.61|10300.61|10300.61|10300.61|10300.61|10300.61|10300.61|0
1646921540000|2022-03-10 14:12:20|10300.48|10300.48|10300.63|10300.63|10300.63|10300.63|10300.48|10300.48|0
1646921550000|2022-03-10 14:12:30|10300.22|10300.22|10300.44|10300.44|10300.57|10300.57|10300.22|10300.22|0
1646921560000|2022-03-10 14:12:40|10301.07|10301.07|10304.96|10304.96|10304.96|10304.96|10301.07|10301.07|0
1646921570000|2022-03-10 14:12:50|10304.74|10304.74|10304.27|10304.27|10304.74|10304.74|10303.83|10303.83|0
1646921580000|2022-03-10 14:13:00|10303.83|10303.83|10304.14|10304.14|10304.14|10304.14|10303.83|10303.83|0
1646921600000|2022-03-10 14:13:20|10305.09|10305.09|10305.09|10305.09|10305.09|10305.09|10305.09|10305.09|0
1646921610000|2022-03-10 14:13:30|10305.88|10305.88|10305.19|10305.19|10305.88|10305.88|10305.19|10305.19|0
1646921630000|2022-03-10 14:13:50|10304.95|10304.95|10304.33|10304.33|10304.95|10304.95|10304.33|10304.33|0
1646921640000|2022-03-10 14:14:00|10304.4|10304.4|10304.88|10304.88|10305.64|10305.64|10304.4|10304.4|0
1646921650000|2022-03-10 14:14:10|10304.69|10304.69|10305.78|10305.78|10305.78|10305.78|10304.69|10304.69|0
1646921660000|2022-03-10 14:14:20|10306.57|10306.57|10307.35|10307.35|10307.35|10307.35|10306.57|10306.57|0
1646921670000|2022-03-10 14:14:30|10306.91|10306.91|10308.06|10308.06|10308.36|10308.36|10306.91|10306.91|0
1646921680000|2022-03-10 14:14:40|10308.4|10308.4|10307.54|10307.54|10308.4|10308.4|10307.54|10307.54|0
1646921690000|2022-03-10 14:14:50|10307.36|10307.36|10307.36|10307.36|10307.36|10307.36|10307.36|10307.36|0
1646921700000|2022-03-10 14:15:00|10307.52|10307.52|10307.58|10307.58|10307.72|10307.72|10307.52|10307.52|0
1646921710000|2022-03-10 14:15:10|10308.08|10308.08|10308.71|10308.71|10308.71|10308.71|10308.08|10308.08|0
1646921720000|2022-03-10 14:15:20|10310.29|10310.29|10311.47|10311.47|10311.47|10311.47|10310.29|10310.29|0
1646921730000|2022-03-10 14:15:30|10311.77|10311.77|10311.22|10311.22|10311.77|10311.77|10310.16|10310.16|0
1646921740000|2022-03-10 14:15:40|10310.92|10310.92|10310.92|10310.92|10310.92|10310.92|10310.92|10310.92|0
1646921750000|2022-03-10 14:15:50|10311.19|10311.19|10310.78|10310.78|10311.19|10311.19|10310.78|10310.78|0
1646921760000|2022-03-10 14:16:00|10310.6|10310.6|10309.99|10309.99|10310.6|10310.6|10309.99|10309.99|0
1646921770000|2022-03-10 14:16:10|10309.45|10309.45|10309.38|10309.38|10309.45|10309.45|10309.38|10309.38|0
1646921790000|2022-03-10 14:16:30|10309.79|10309.79|10309.79|10309.79|10309.79|10309.79|10309.79|10309.79|0
1646921800000|2022-03-10 14:16:40|10309.38|10309.38|10310.11|10310.11|10310.14|10310.14|10309.38|10309.38|0
1646921810000|2022-03-10 14:16:50|10310.23|10310.23|10310.48|10310.48|10310.48|10310.48|10310.23|10310.23|0
1646921820000|2022-03-10 14:17:00|10311.3|10311.3|10310.47|10310.47|10311.3|10311.3|10310.47|10310.47|0
1646921830000|2022-03-10 14:17:10|10310.57|10310.57|10310.82|10310.82|10310.82|10310.82|10310.57|10310.57|0
1646921850000|2022-03-10 14:17:30|10310.03|10310.03|10310.03|10310.03|10310.03|10310.03|10310.03|10310.03|0
1646921860000|2022-03-10 14:17:40|10309.57|10309.57|10308.26|10308.26|10309.98|10309.98|10307.85|10307.85|0
1646921870000|2022-03-10 14:17:50|10308.34|10308.34|10308.11|10308.11|10308.61|10308.61|10308.11|10308.11|0
1646921880000|2022-03-10 14:18:00|10308.24|10308.24|10308|10308|10308.24|10308.24|10307.59|10307.59|0
1646921890000|2022-03-10 14:18:10|10308.27|10308.27|10307.59|10307.59|10308.27|10308.27|10307.59|10307.59|0
1646921900000|2022-03-10 14:18:20|10307.86|10307.86|10309.12|10309.12|10309.67|10309.67|10307.86|10307.86|0
1646921910000|2022-03-10 14:18:30|10309.26|10309.26|10309.67|10309.67|10309.67|10309.67|10309.26|10309.26|0
1646921920000|2022-03-10 14:18:40|10309.94|10309.94|10309.99|10309.99|10309.99|10309.99|10309.53|10309.53|0
1646921930000|2022-03-10 14:18:50|10310.4|10310.4|10309.8|10309.8|10310.53|10310.53|10309.53|10309.53|0
1646921940000|2022-03-10 14:19:00|10309.94|10309.94|10308.87|10308.87|10310.07|10310.07|10308.87|10308.87|0
1646921950000|2022-03-10 14:19:10|10308.41|10308.41|10307.1|10307.1|10308.61|10308.61|10306.99|10306.99|0
1646921960000|2022-03-10 14:19:20|10307.02|10307.02|10307.02|10307.02|10307.02|10307.02|10307.02|10307.02|0
1646921970000|2022-03-10 14:19:30|10306.88|10306.88|10304.59|10304.59|10306.88|10306.88|10304.59|10304.59|0
1646921980000|2022-03-10 14:19:40|10304.25|10304.25|10305.74|10305.74|10305.74|10305.74|10304.25|10304.25|0
1646921990000|2022-03-10 14:19:50|10305.97|10305.97|10305.63|10305.63|10305.97|10305.97|10305.22|10305.22|0
1646922000000|2022-03-10 14:20:00|10304.95|10304.95|10309.78|10309.78|10309.78|10309.78|10304.95|10304.95|0
1646922010000|2022-03-10 14:20:10|10312.34|10312.34|10311.55|10311.55|10312.34|10312.34|10311.55|10311.55|0
1646922020000|2022-03-10 14:20:20|10310.69|10310.69|10310.55|10310.55|10310.69|10310.69|10310.55|10310.55|0
1646922030000|2022-03-10 14:20:30|10310.64|10310.64|10311.01|10311.01|10311.01|10311.01|10310.32|10310.32|0
1646922040000|2022-03-10 14:20:40|10311.26|10311.26|10311.26|10311.26|10311.26|10311.26|10311.26|10311.26|0
1646922050000|2022-03-10 14:20:50|10311.69|10311.69|10311.69|10311.69|10311.69|10311.69|10311.69|10311.69|0
1646922060000|2022-03-10 14:21:00|10310.47|10310.47|10309.42|10309.42|10310.9|10310.9|10309.42|10309.42|0
1646922070000|2022-03-10 14:21:10|10309.64|10309.64|10309.36|10309.36|10309.64|10309.64|10309.36|10309.36|0
1646922080000|2022-03-10 14:21:20|10308.57|10308.57|10308.48|10308.48|10308.77|10308.77|10308.13|10308.13|0
1646922090000|2022-03-10 14:21:30|10308.35|10308.35|10308.24|10308.24|10308.35|10308.35|10308.24|10308.24|0
1646922100000|2022-03-10 14:21:40|10307.3|10307.3|10307.7|10307.7|10307.7|10307.7|10306.91|10306.91|0
1646922110000|2022-03-10 14:21:50|10308.49|10308.49|10308.76|10308.76|10308.76|10308.76|10308.49|10308.49|0
1646922120000|2022-03-10 14:22:00|10309.31|10309.31|10309.35|10309.35|10309.35|10309.35|10309.14|10309.14|0
1646922130000|2022-03-10 14:22:10|10309.24|10309.24|10308.15|10308.15|10309.24|10309.24|10308.15|10308.15|0
1646922140000|2022-03-10 14:22:20|10308.37|10308.37|10303.63|10303.63|10308.62|10308.62|10303.63|10303.63|0
1646922150000|2022-03-10 14:22:30|10303.52|10303.52|10302.95|10302.95|10303.52|10303.52|10302.95|10302.95|0
1646922160000|2022-03-10 14:22:40|10302.85|10302.85|10302.85|10302.85|10302.85|10302.85|10302.85|10302.85|0
1646922170000|2022-03-10 14:22:50|10302.99|10302.99|10304.3|10304.3|10304.3|10304.3|10302.57|10302.57|0
1646922180000|2022-03-10 14:23:00|10304.74|10304.74|10304.74|10304.74|10304.74|10304.74|10304.74|10304.74|0
1646922190000|2022-03-10 14:23:10|10304.85|10304.85|10304.21|10304.21|10304.85|10304.85|10304.21|10304.21|0
1646922210000|2022-03-10 14:23:30|10304.32|10304.32|10304.32|10304.32|10304.32|10304.32|10304.32|10304.32|0
1646922220000|2022-03-10 14:23:40|10304.67|10304.67|10304.24|10304.24|10304.67|10304.67|10304.24|10304.24|0
1646922240000|2022-03-10 14:24:00|10304.6|10304.6|10304.05|10304.05|10304.68|10304.68|10304.05|10304.05|0
1646922250000|2022-03-10 14:24:10|10304.16|10304.16|10303.98|10303.98|10304.16|10304.16|10303.84|10303.84|0
1646922260000|2022-03-10 14:24:20|10304.41|10304.41|10305.8|10305.8|10305.9|10305.9|10304.41|10304.41|0
1646922270000|2022-03-10 14:24:30|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|0
1646922300000|2022-03-10 14:25:00|10306.96|10306.96|10307.92|10307.92|10307.92|10307.92|10306.96|10306.96|0
1646922310000|2022-03-10 14:25:10|10308.1|10308.1|10312.88|10312.88|10312.88|10312.88|10308.1|10308.1|0
1646922320000|2022-03-10 14:25:20|10313.09|10313.09|10313.53|10313.53|10313.53|10313.53|10313.09|10313.09|0
1646922330000|2022-03-10 14:25:30|10313.97|10313.97|10314.28|10314.28|10314.28|10314.28|10313.97|10313.97|0
1646922350000|2022-03-10 14:25:50|10314.74|10314.74|10314.74|10314.74|10314.74|10314.74|10314.74|10314.74|0
1646922360000|2022-03-10 14:26:00|10314.67|10314.67|10314.23|10314.23|10314.67|10314.67|10314.23|10314.23|0
1646922370000|2022-03-10 14:26:10|10314.12|10314.12|10311.79|10311.79|10314.12|10314.12|10311.79|10311.79|0
1646922380000|2022-03-10 14:26:20|10312|10312|10312|10312|10312|10312|10312|10312|0
1646922390000|2022-03-10 14:26:30|10312.23|10312.23|10312.64|10312.64|10313.02|10313.02|10312.23|10312.23|0
1646922400000|2022-03-10 14:26:40|10312.85|10312.85|10312.6|10312.6|10312.85|10312.85|10312.6|10312.6|0
1646922410000|2022-03-10 14:26:50|10313.01|10313.01|10313.42|10313.42|10313.42|10313.42|10313.01|10313.01|0
1646922420000|2022-03-10 14:27:00|10313.01|10313.01|10313.01|10313.01|10313.01|10313.01|10313.01|10313.01|0
1646922430000|2022-03-10 14:27:10|10312.67|10312.67|10312.08|10312.08|10312.94|10312.94|10311.97|10311.97|0
1646922450000|2022-03-10 14:27:30|10311.94|10311.94|10311.94|10311.94|10311.94|10311.94|10311.94|10311.94|0
1646922460000|2022-03-10 14:27:40|10311.83|10311.83|10313.01|10313.01|10313.01|10313.01|10311.83|10311.83|0
1646922470000|2022-03-10 14:27:50|10313.26|10313.26|10313.26|10313.26|10313.26|10313.26|10313.26|10313.26|0
1646922480000|2022-03-10 14:28:00|10313.57|10313.57|10313.57|10313.57|10313.57|10313.57|10313.57|10313.57|0
1646922490000|2022-03-10 14:28:10|10313.85|10313.85|10313.85|10313.85|10313.85|10313.85|10313.85|10313.85|0
1646922500000|2022-03-10 14:28:20|10314.22|10314.22|10317.05|10317.05|10317.05|10317.05|10314.22|10314.22|0
1646922510000|2022-03-10 14:28:30|10317.21|10317.21|10317.21|10317.21|10317.21|10317.21|10317.21|10317.21|0
1646922520000|2022-03-10 14:28:40|10317.63|10317.63|10318.92|10318.92|10318.92|10318.92|10317.63|10317.63|0
1646922530000|2022-03-10 14:28:50|10318.79|10318.79|10318.24|10318.24|10319.2|10319.2|10318.24|10318.24|0
1646922540000|2022-03-10 14:29:00|10318.03|10318.03|10318.41|10318.41|10318.41|10318.41|10317.97|10317.97|0
1646922550000|2022-03-10 14:29:10|10318.16|10318.16|10318.16|10318.16|10318.16|10318.16|10318.16|10318.16|0
1646922560000|2022-03-10 14:29:20|10318.85|10318.85|10324.07|10324.07|10324.07|10324.07|10318.85|10318.85|0
1646922570000|2022-03-10 14:29:30|10323.94|10323.94|10323.94|10323.94|10324.07|10324.07|10323.94|10323.94|0
1646922580000|2022-03-10 14:29:40|10325.7|10325.7|10325.7|10325.7|10325.7|10325.7|10325.7|10325.7|0
1646922590000|2022-03-10 14:29:50|10326.58|10326.58|10328.22|10328.22|10328.22|10328.22|10326.58|10326.58|0
1646922600000|2022-03-10 14:30:00|10328.53|10328.53|10328.84|10328.84|10329.88|10329.88|10328.53|10328.53|0
1646922610000|2022-03-10 14:30:10|10329.38|10329.38|10330.99|10330.99|10330.99|10330.99|10328.5|10328.5|0
1646922620000|2022-03-10 14:30:20|10331.42|10331.42|10331.86|10331.86|10331.86|10331.86|10331.42|10331.42|0
1646922630000|2022-03-10 14:30:30|10332.29|10332.29|10332.33|10332.33|10332.33|10332.33|10331.39|10331.39|0
1646922640000|2022-03-10 14:30:40|10332.18|10332.18|10331.43|10331.43|10332.18|10332.18|10331.16|10331.16|0
1646922650000|2022-03-10 14:30:50|10330.64|10330.64|10330.57|10330.57|10330.64|10330.64|10329.85|10329.85|0
1646922660000|2022-03-10 14:31:00|10330.34|10330.34|10329.16|10329.16|10330.34|10330.34|10329.16|10329.16|0
1646922670000|2022-03-10 14:31:10|10328.53|10328.53|10327.54|10327.54|10328.96|10328.96|10327.54|10327.54|0
1646922680000|2022-03-10 14:31:20|10327.71|10327.71|10328.07|10328.07|10328.07|10328.07|10327.71|10327.71|0
1646922690000|2022-03-10 14:31:30|10327.93|10327.93|10325.98|10325.98|10327.93|10327.93|10325.98|10325.98|0
1646922700000|2022-03-10 14:31:40|10325.54|10325.54|10317.32|10317.32|10325.54|10325.54|10316.86|10316.86|0
1646922710000|2022-03-10 14:31:50|10317.12|10317.12|10317.47|10317.47|10317.62|10317.62|10317.12|10317.12|0
1646922720000|2022-03-10 14:32:00|10317.01|10317.01|10307.78|10307.78|10317.01|10317.01|10307.78|10307.78|0
1646922730000|2022-03-10 14:32:10|10307.61|10307.61|10307.09|10307.09|10307.61|10307.61|10307.09|10307.09|0
1646922740000|2022-03-10 14:32:20|10306.99|10306.99|10307.73|10307.73|10307.73|10307.73|10306.99|10306.99|0
1646922750000|2022-03-10 14:32:30|10307.6|10307.6|10307.6|10307.6|10307.6|10307.6|10307.6|10307.6|0
1646922760000|2022-03-10 14:32:40|10307.79|10307.79|10307.79|10307.79|10307.79|10307.79|10307.79|10307.79|0
1646922770000|2022-03-10 14:32:50|10308.2|10308.2|10307.92|10307.92|10308.38|10308.38|10307.69|10307.69|0
1646922780000|2022-03-10 14:33:00|10308.71|10308.71|10308.67|10308.67|10308.71|10308.71|10308.44|10308.44|0
1646922790000|2022-03-10 14:33:10|10309.46|10309.46|10313.81|10313.81|10313.81|10313.81|10309.46|10309.46|0
1646922800000|2022-03-10 14:33:20|10314.25|10314.25|10315.74|10315.74|10315.74|10315.74|10314.25|10314.25|0
1646922810000|2022-03-10 14:33:30|10316.62|10316.62|10317.72|10317.72|10318.16|10318.16|10316.62|10316.62|0
1646922830000|2022-03-10 14:33:50|10317.51|10317.51|10326.94|10326.94|10327.39|10327.39|10317.51|10317.51|0
1646922840000|2022-03-10 14:34:00|10327.22|10327.22|10327.58|10327.58|10328.6|10328.6|10327.1|10327.1|0
1646922850000|2022-03-10 14:34:10|10327.71|10327.71|10327.71|10327.71|10327.71|10327.71|10327.71|10327.71|0
1646922860000|2022-03-10 14:34:20|10328.17|10328.17|10330.42|10330.42|10330.42|10330.42|10328.17|10328.17|0
1646922870000|2022-03-10 14:34:30|10331.05|10331.05|10331.54|10331.54|10331.54|10331.54|10330.42|10330.42|0
1646922880000|2022-03-10 14:34:40|10331.22|10331.22|10331.03|10331.03|10331.64|10331.64|10330|10330|0
1646922890000|2022-03-10 14:34:50|10330.8|10330.8|10330.8|10330.8|10330.8|10330.8|10330.8|10330.8|0
1646922900000|2022-03-10 14:35:00|10330.01|10330.01|10329.07|10329.07|10330.01|10330.01|10328.63|10328.63|0
1646922910000|2022-03-10 14:35:10|10330.08|10330.08|10328.55|10328.55|10330.08|10330.08|10328.55|10328.55|0
1646922920000|2022-03-10 14:35:20|10328.34|10328.34|10327|10327|10328.58|10328.58|10327|10327|0
1646922930000|2022-03-10 14:35:30|10326.57|10326.57|10315.72|10315.72|10326.57|10326.57|10315.72|10315.72|0
1646922940000|2022-03-10 14:35:40|10317.02|10317.02|10316.85|10316.85|10317.67|10317.67|10316.7|10316.7|0
1646922950000|2022-03-10 14:35:50|10317.02|10317.02|10316.35|10316.35|10317.02|10317.02|10316.35|10316.35|0
1646922960000|2022-03-10 14:36:00|10316.22|10316.22|10315.81|10315.81|10316.22|10316.22|10315.81|10315.81|0
1646922970000|2022-03-10 14:36:10|10315.49|10315.49|10313.39|10313.39|10315.49|10315.49|10313.39|10313.39|0
1646922980000|2022-03-10 14:36:20|10312.7|10312.7|10308.38|10308.38|10313.47|10313.47|10308.38|10308.38|0
1646922990000|2022-03-10 14:36:30|10307.52|10307.52|10305.37|10305.37|10307.52|10307.52|10305.37|10305.37|0
1646923000000|2022-03-10 14:36:40|10306.16|10306.16|10304.27|10304.27|10306.16|10306.16|10303.39|10303.39|0
1646923010000|2022-03-10 14:36:50|10303.49|10303.49|10301.54|10301.54|10305.17|10305.17|10301.54|10301.54|0
1646923020000|2022-03-10 14:37:00|10301.23|10301.23|10293.5|10293.5|10301.23|10301.23|10293.5|10293.5|0
1646923030000|2022-03-10 14:37:10|10293.19|10293.19|10290.85|10290.85|10293.19|10293.19|10290.85|10290.85|0
1646923040000|2022-03-10 14:37:20|10291.17|10291.17|10296.34|10296.34|10296.34|10296.34|10291.17|10291.17|0
1646923050000|2022-03-10 14:37:30|10297|10297|10297.43|10297.43|10297.43|10297.43|10297|10297|0
1646923060000|2022-03-10 14:37:40|10296.88|10296.88|10296.88|10296.88|10296.88|10296.88|10296.88|10296.88|0
1646923070000|2022-03-10 14:37:50|10297.67|10297.67|10297.47|10297.47|10297.67|10297.67|10296.68|10296.68|0
1646923080000|2022-03-10 14:38:00|10298.1|10298.1|10298.53|10298.53|10298.66|10298.66|10298.1|10298.1|0
1646923090000|2022-03-10 14:38:10|10298.07|10298.07|10298.09|10298.09|10298.53|10298.53|10298.07|10298.07|0
1646923100000|2022-03-10 14:38:20|10297.9|10297.9|10295.9|10295.9|10297.9|10297.9|10295.82|10295.82|0
1646923110000|2022-03-10 14:38:30|10296.04|10296.04|10295.63|10295.63|10296.04|10296.04|10295.63|10295.63|0
1646923120000|2022-03-10 14:38:40|10295.51|10295.51|10293.92|10293.92|10295.51|10295.51|10293.92|10293.92|0
1646923140000|2022-03-10 14:39:00|10293.29|10293.29|10291.29|10291.29|10293.29|10293.29|10291.29|10291.29|0
1646923160000|2022-03-10 14:39:20|10290.41|10290.41|10290.49|10290.49|10290.49|10290.49|10290.41|10290.41|0
1646923170000|2022-03-10 14:39:30|10290.92|10290.92|10291.3|10291.3|10291.71|10291.71|10290.92|10290.92|0
1646923180000|2022-03-10 14:39:40|10291.1|10291.1|10291.1|10291.1|10291.1|10291.1|10291.1|10291.1|0
1646923190000|2022-03-10 14:39:50|10290.38|10290.38|10290.16|10290.16|10290.38|10290.38|10290.16|10290.16|0
1646923200000|2022-03-10 14:40:00|10289.72|10289.72|10291.42|10291.42|10291.42|10291.42|10289.53|10289.53|0
1646923210000|2022-03-10 14:40:10|10291.73|10291.73|10297.96|10297.96|10297.96|10297.96|10291.73|10291.73|0
1646923220000|2022-03-10 14:40:20|10298.08|10298.08|10303.42|10303.42|10303.42|10303.42|10298.08|10298.08|0
1646923230000|2022-03-10 14:40:30|10303.85|10303.85|10303.54|10303.54|10303.85|10303.85|10303.46|10303.46|0
1646923240000|2022-03-10 14:40:40|10303.77|10303.77|10304.04|10304.04|10304.04|10304.04|10303.77|10303.77|0
1646923250000|2022-03-10 14:40:50|10304.19|10304.19|10304.94|10304.94|10305.2|10305.2|10304.19|10304.19|0
1646923260000|2022-03-10 14:41:00|10305.71|10305.71|10309.79|10309.79|10310.31|10310.31|10305.44|10305.44|0
1646923270000|2022-03-10 14:41:10|10310.03|10310.03|10310.21|10310.21|10310.21|10310.21|10310.03|10310.03|0
1646923280000|2022-03-10 14:41:20|10310.66|10310.66|10312.06|10312.06|10312.29|10312.29|10310.66|10310.66|0
1646923290000|2022-03-10 14:41:30|10311.98|10311.98|10311.98|10311.98|10311.98|10311.98|10311.98|10311.98|0
1646923300000|2022-03-10 14:41:40|10312.16|10312.16|10312.16|10312.16|10312.16|10312.16|10312.16|10312.16|0
1646923310000|2022-03-10 14:41:50|10312.39|10312.39|10314.49|10314.49|10314.49|10314.49|10312.39|10312.39|0
1646923320000|2022-03-10 14:42:00|10314.03|10314.03|10311.16|10311.16|10314.03|10314.03|10311.16|10311.16|0
1646923330000|2022-03-10 14:42:10|10311.02|10311.02|10311.02|10311.02|10311.02|10311.02|10311.02|10311.02|0
1646923350000|2022-03-10 14:42:30|10311.81|10311.81|10317.67|10317.67|10317.8|10317.8|10311.81|10311.81|0
1646923360000|2022-03-10 14:42:40|10318.1|10318.1|10318.34|10318.34|10319.2|10319.2|10318.1|10318.1|0
1646923370000|2022-03-10 14:42:50|10318.23|10318.23|10316.47|10316.47|10318.23|10318.23|10316.47|10316.47|0
1646923380000|2022-03-10 14:43:00|10316.69|10316.69|10316.85|10316.85|10316.99|10316.99|10316.69|10316.69|0
1646923390000|2022-03-10 14:43:10|10316.67|10316.67|10316.67|10316.67|10316.67|10316.67|10316.67|10316.67|0
1646923400000|2022-03-10 14:43:20|10315.88|10315.88|10309.81|10309.81|10315.88|10315.88|10309.31|10309.31|0
1646923410000|2022-03-10 14:43:30|10310.36|10310.36|10307.3|10307.3|10310.36|10310.36|10307.3|10307.3|0
1646923420000|2022-03-10 14:43:40|10307.71|10307.71|10309.67|10309.67|10309.67|10309.67|10307.17|10307.17|0
1646923440000|2022-03-10 14:44:00|10310.55|10310.55|10310.86|10310.86|10310.86|10310.86|10310.55|10310.55|0
1646923450000|2022-03-10 14:44:10|10310.71|10310.71|10311.19|10311.19|10311.5|10311.5|10310.71|10310.71|0
1646923460000|2022-03-10 14:44:20|10310.76|10310.76|10310.76|10310.76|10310.76|10310.76|10310.76|10310.76|0
1646923470000|2022-03-10 14:44:30|10310.64|10310.64|10310.54|10310.54|10310.64|10310.64|10310.54|10310.54|0
1646923480000|2022-03-10 14:44:40|10309.74|10309.74|10308.92|10308.92|10309.74|10309.74|10308.92|10308.92|0
1646923490000|2022-03-10 14:44:50|10309.07|10309.07|10308.96|10308.96|10309.07|10309.07|10308.79|10308.79|0
1646923500000|2022-03-10 14:45:00|10309.16|10309.16|10303.17|10303.17|10309.16|10309.16|10303.17|10303.17|0
1646923510000|2022-03-10 14:45:10|10302.73|10302.73|10300.61|10300.61|10302.73|10302.73|10296.59|10296.59|0
1646923520000|2022-03-10 14:45:20|10300.45|10300.45|10301.07|10301.07|10301.32|10301.32|10300.45|10300.45|0
1646923530000|2022-03-10 14:45:30|10301.51|10301.51|10302.58|10302.58|10302.58|10302.58|10301.51|10301.51|0
1646923540000|2022-03-10 14:45:40|10303.73|10303.73|10303.96|10303.96|10303.96|10303.96|10303.73|10303.73|0
1646923550000|2022-03-10 14:45:50|10304.37|10304.37|10304.88|10304.88|10304.88|10304.88|10304.17|10304.17|0
1646923560000|2022-03-10 14:46:00|10304.44|10304.44|10303.29|10303.29|10304.44|10304.44|10303.29|10303.29|0
1646923570000|2022-03-10 14:46:10|10303.73|10303.73|10304.22|10304.22|10304.22|10304.22|10303.73|10303.73|0
1646923580000|2022-03-10 14:46:20|10304.14|10304.14|10303.86|10303.86|10304.14|10304.14|10303.86|10303.86|0
1646923590000|2022-03-10 14:46:30|10303.97|10303.97|10304.08|10304.08|10304.08|10304.08|10303.86|10303.86|0
1646923600000|2022-03-10 14:46:40|10303.94|10303.94|10298.3|10298.3|10303.94|10303.94|10298.3|10298.3|0
1646923610000|2022-03-10 14:46:50|10298.1|10298.1|10296.52|10296.52|10298.1|10298.1|10296.52|10296.52|0
1646923620000|2022-03-10 14:47:00|10296.39|10296.39|10296.05|10296.05|10296.48|10296.48|10296.05|10296.05|0
1646923630000|2022-03-10 14:47:10|10295.93|10295.93|10296.07|10296.07|10296.07|10296.07|10295.93|10295.93|0
1646923640000|2022-03-10 14:47:20|10296.51|10296.51|10296.95|10296.95|10296.95|10296.95|10296.51|10296.51|0
1646923650000|2022-03-10 14:47:30|10297.39|10297.39|10299.62|10299.62|10299.62|10299.62|10297.39|10297.39|0
1646923660000|2022-03-10 14:47:40|10300.06|10300.06|10297.8|10297.8|10300.06|10300.06|10297.8|10297.8|0
1646923670000|2022-03-10 14:47:50|10298.23|10298.23|10299.73|10299.73|10299.73|10299.73|10298.23|10298.23|0
1646923680000|2022-03-10 14:48:00|10298.94|10298.94|10297.23|10297.23|10298.94|10298.94|10297.23|10297.23|0
1646923690000|2022-03-10 14:48:10|10298.02|10298.02|10297.41|10297.41|10298.59|10298.59|10297.41|10297.41|0
1646923700000|2022-03-10 14:48:20|10297.85|10297.85|10297.15|10297.15|10298.29|10298.29|10296.86|10296.86|0
1646923710000|2022-03-10 14:48:30|10296.71|10296.71|10296.27|10296.27|10296.71|10296.71|10296.27|10296.27|0
1646923720000|2022-03-10 14:48:40|10296.13|10296.13|10297.06|10297.06|10297.34|10297.34|10296.13|10296.13|0
1646923740000|2022-03-10 14:49:00|10298.73|10298.73|10300.24|10300.24|10300.67|10300.67|10298.73|10298.73|0
1646923750000|2022-03-10 14:49:10|10300.1|10300.1|10299.48|10299.48|10300.1|10300.1|10299.48|10299.48|0
1646923770000|2022-03-10 14:49:30|10299.36|10299.36|10299.58|10299.58|10299.58|10299.58|10299.36|10299.36|0
1646923780000|2022-03-10 14:49:40|10299.72|10299.72|10299.23|10299.23|10299.72|10299.72|10298.56|10298.56|0
1646923790000|2022-03-10 14:49:50|10298.91|10298.91|10298.86|10298.86|10298.91|10298.91|10298.5|10298.5|0
1646923800000|2022-03-10 14:50:00|10298.71|10298.71|10300.48|10300.48|10300.48|10300.48|10297.95|10297.95|0
1646923810000|2022-03-10 14:50:10|10299.6|10299.6|10296.07|10296.07|10299.74|10299.74|10296.07|10296.07|0
1646923820000|2022-03-10 14:50:20|10295.99|10295.99|10295.27|10295.27|10295.99|10295.99|10294.83|10294.83|0
1646923830000|2022-03-10 14:50:30|10294.69|10294.69|10295.09|10295.09|10295.09|10295.09|10294.6|10294.6|0
1646923840000|2022-03-10 14:50:40|10295.2|10295.2|10300.45|10300.45|10300.45|10300.45|10295.2|10295.2|0
1646923850000|2022-03-10 14:50:50|10300.82|10300.82|10304.44|10304.44|10304.44|10304.44|10300.82|10300.82|0
1646923860000|2022-03-10 14:51:00|10304.66|10304.66|10304.66|10304.66|10304.66|10304.66|10304.66|10304.66|0
1646923870000|2022-03-10 14:51:10|10304.12|10304.12|10302.16|10302.16|10304.12|10304.12|10301.85|10301.85|0
1646923880000|2022-03-10 14:51:20|10302.32|10302.32|10304.07|10304.07|10304.07|10304.07|10302.32|10302.32|0
1646923890000|2022-03-10 14:51:30|10304.32|10304.32|10303.12|10303.12|10304.47|10304.47|10303.12|10303.12|0
1646923900000|2022-03-10 14:51:40|10303.91|10303.91|10304.05|10304.05|10304.05|10304.05|10303.91|10303.91|0
1646923910000|2022-03-10 14:51:50|10303.74|10303.74|10303.74|10303.74|10303.74|10303.74|10303.74|10303.74|0
1646923920000|2022-03-10 14:52:00|10303.51|10303.51|10297.92|10297.92|10303.51|10303.51|10297.92|10297.92|0
1646923930000|2022-03-10 14:52:10|10297.13|10297.13|10295.25|10295.25|10298.71|10298.71|10295.25|10295.25|0
1646923940000|2022-03-10 14:52:20|10295.72|10295.72|10296.8|10296.8|10296.8|10296.8|10295.47|10295.47|0
1646923950000|2022-03-10 14:52:30|10296.93|10296.93|10300.26|10300.26|10300.47|10300.47|10296.93|10296.93|0
1646923960000|2022-03-10 14:52:40|10300.63|10300.63|10300.63|10300.63|10300.63|10300.63|10300.63|10300.63|0
1646923970000|2022-03-10 14:52:50|10300.45|10300.45|10300.45|10300.45|10300.45|10300.45|10300.45|10300.45|0
1646923980000|2022-03-10 14:53:00|10300.72|10300.72|10300.72|10300.72|10300.88|10300.88|10300.72|10300.72|0
1646923990000|2022-03-10 14:53:10|10300.82|10300.82|10303.37|10303.37|10303.37|10303.37|10300.82|10300.82|0
1646924000000|2022-03-10 14:53:20|10304.16|10304.16|10314.02|10314.02|10314.02|10314.02|10304.16|10304.16|0
1646924010000|2022-03-10 14:53:30|10314.26|10314.26|10318.97|10318.97|10318.97|10318.97|10314.26|10314.26|0
1646924020000|2022-03-10 14:53:40|10318.54|10318.54|10319.93|10319.93|10320.57|10320.57|10318.22|10318.22|0
1646924030000|2022-03-10 14:53:50|10319.35|10319.35|10319.54|10319.54|10319.65|10319.65|10319.2|10319.2|0
1646924040000|2022-03-10 14:54:00|10319.98|10319.98|10321.21|10321.21|10321.21|10321.21|10319.98|10319.98|0
1646924050000|2022-03-10 14:54:10|10321.36|10321.36|10321.36|10321.36|10321.36|10321.36|10321.36|10321.36|0
1646924060000|2022-03-10 14:54:20|10322.15|10322.15|10321.36|10321.36|10322.15|10322.15|10321.36|10321.36|0
1646924070000|2022-03-10 14:54:30|10322.15|10322.15|10322.15|10322.15|10322.15|10322.15|10322.15|10322.15|0
1646924080000|2022-03-10 14:54:40|10322.06|10322.06|10321.96|10321.96|10322.06|10322.06|10321.96|10321.96|0
1646924090000|2022-03-10 14:54:50|10321.5|10321.5|10322.15|10322.15|10322.78|10322.78|10320.86|10320.86|0
1646924100000|2022-03-10 14:55:00|10321.36|10321.36|10322.04|10322.04|10322.04|10322.04|10321.36|10321.36|0
1646924110000|2022-03-10 14:55:10|10322.34|10322.34|10331.39|10331.39|10331.51|10331.51|10322.34|10322.34|0
1646924120000|2022-03-10 14:55:20|10332.32|10332.32|10334.29|10334.29|10334.42|10334.42|10332.32|10332.32|0
1646924130000|2022-03-10 14:55:30|10334.5|10334.5|10341.21|10341.21|10341.21|10341.21|10334.32|10334.32|0
1646924140000|2022-03-10 14:55:40|10342.34|10342.34|10348.3|10348.3|10348.57|10348.57|10342.34|10342.34|0
1646924150000|2022-03-10 14:55:50|10348.57|10348.57|10357.31|10357.31|10357.31|10357.31|10348.32|10348.32|0
1646924160000|2022-03-10 14:56:00|10357.44|10357.44|10359.07|10359.07|10359.51|10359.51|10357.44|10357.44|0
1646924170000|2022-03-10 14:56:10|10359.23|10359.23|10359.73|10359.73|10359.97|10359.97|10359.23|10359.23|0
1646924180000|2022-03-10 14:56:20|10359.42|10359.42|10363.9|10363.9|10363.9|10363.9|10359.42|10359.42|0
1646924190000|2022-03-10 14:56:30|10364.07|10364.07|10367.79|10367.79|10367.79|10367.79|10364.07|10364.07|0
1646924200000|2022-03-10 14:56:40|10368.24|10368.24|10374.9|10374.9|10374.9|10374.9|10368.24|10368.24|0
1646924210000|2022-03-10 14:56:50|10375.69|10375.69|10374.79|10374.79|10375.69|10375.69|10371.3|10371.3|0
1646924220000|2022-03-10 14:57:00|10374.65|10374.65|10368.55|10368.55|10374.65|10374.65|10368.55|10368.55|0
1646924230000|2022-03-10 14:57:10|10367.76|10367.76|10369.65|10369.65|10369.89|10369.89|10367.32|10367.32|0
1646924240000|2022-03-10 14:57:20|10369.84|10369.84|10369.84|10369.84|10369.84|10369.84|10369.84|10369.84|0
1646924250000|2022-03-10 14:57:30|10369.61|10369.61|10370.58|10370.58|10370.58|10370.58|10369.61|10369.61|0
1646924260000|2022-03-10 14:57:40|10370.8|10370.8|10372|10372|10372|10372|10370.6|10370.6|0
1646924270000|2022-03-10 14:57:50|10372.09|10372.09|10377.24|10377.24|10377.24|10377.24|10371.66|10371.66|0
1646924280000|2022-03-10 14:58:00|10377.32|10377.32|10378.48|10378.48|10379.12|10379.12|10377.32|10377.32|0
1646924290000|2022-03-10 14:58:10|10379.09|10379.09|10383.89|10383.89|10383.89|10383.89|10378.48|10378.48|0
1646924300000|2022-03-10 14:58:20|10383.59|10383.59|10388.04|10388.04|10388.04|10388.04|10383.59|10383.59|0
1646924310000|2022-03-10 14:58:30|10388.48|10388.48|10390.03|10390.03|10390.03|10390.03|10388.28|10388.28|0
1646924320000|2022-03-10 14:58:40|10391.22|10391.22|10390.6|10390.6|10391.52|10391.52|10390.04|10390.04|0
1646924330000|2022-03-10 14:58:50|10390.16|10390.16|10390.72|10390.72|10390.72|10390.72|10390.16|10390.16|0
1646924340000|2022-03-10 14:59:00|10392.3|10392.3|10393.49|10393.49|10393.95|10393.95|10391.84|10391.84|0
1646924350000|2022-03-10 14:59:10|10393.95|10393.95|10394.44|10394.44|10394.44|10394.44|10393.8|10393.8|0
1646924360000|2022-03-10 14:59:20|10393.28|10393.28|10391.2|10391.2|10393.48|10393.48|10391.2|10391.2|0
1646924370000|2022-03-10 14:59:30|10390.63|10390.63|10388.72|10388.72|10390.63|10390.63|10387.93|10387.93|0
1646924380000|2022-03-10 14:59:40|10388.42|10388.42|10387.15|10387.15|10389.27|10389.27|10387.15|10387.15|0
1646924390000|2022-03-10 14:59:50|10387.02|10387.02|10390.05|10390.05|10390.46|10390.46|10386.88|10386.88|0
1646924400000|2022-03-10 15:00:00|10389.77|10389.77|10391.83|10391.83|10391.83|10391.83|10389.64|10389.64|0
1646924410000|2022-03-10 15:00:10|10391.69|10391.69|10386.88|10386.88|10391.69|10391.69|10386.88|10386.88|0
1646924420000|2022-03-10 15:00:20|10386.69|10386.69|10385.96|10385.96|10386.79|10386.79|10385.54|10385.54|0
1646924430000|2022-03-10 15:00:30|10386.37|10386.37|10386.17|10386.17|10386.37|10386.37|10385.85|10385.85|0
1646924440000|2022-03-10 15:00:40|10384.59|10384.59|10382.36|10382.36|10384.59|10384.59|10382.36|10382.36|0
1646924450000|2022-03-10 15:00:50|10382|10382|10377.37|10377.37|10382|10382|10377.37|10377.37|0
1646924460000|2022-03-10 15:01:00|10376.94|10376.94|10371.39|10371.39|10376.94|10376.94|10371.39|10371.39|0
1646924470000|2022-03-10 15:01:10|10371.07|10371.07|10367.23|10367.23|10371.07|10371.07|10367.23|10367.23|0
1646924480000|2022-03-10 15:01:20|10366.44|10366.44|10367.64|10367.64|10367.64|10367.64|10366.31|10366.31|0
1646924490000|2022-03-10 15:01:30|10367.51|10367.51|10366.82|10366.82|10367.56|10367.56|10366.49|10366.49|0
1646924500000|2022-03-10 15:01:40|10366.69|10366.69|10365.73|10365.73|10366.69|10366.69|10365.55|10365.55|0
1646924510000|2022-03-10 15:01:50|10366.52|10366.52|10362.04|10362.04|10366.52|10366.52|10360.39|10360.39|0
1646924520000|2022-03-10 15:02:00|10361.63|10361.63|10361.99|10361.99|10361.99|10361.99|10361.63|10361.63|0
1646924530000|2022-03-10 15:02:10|10361.79|10361.79|10351.93|10351.93|10361.79|10361.79|10351.93|10351.93|0
1646924540000|2022-03-10 15:02:20|10351.76|10351.76|10343.85|10343.85|10351.76|10351.76|10343.06|10343.06|0
1646924550000|2022-03-10 15:02:30|10343.99|10343.99|10349.29|10349.29|10349.78|10349.78|10343.56|10343.56|0
1646924560000|2022-03-10 15:02:40|10349.47|10349.47|10356.17|10356.17|10356.17|10356.17|10349.47|10349.47|0
1646924570000|2022-03-10 15:02:50|10355.29|10355.29|10355.87|10355.87|10356.75|10356.75|10355.29|10355.29|0
1646924580000|2022-03-10 15:03:00|10355.43|10355.43|10352.75|10352.75|10355.88|10355.88|10352.75|10352.75|0
1646924590000|2022-03-10 15:03:10|10353.09|10353.09|10353.37|10353.37|10355.67|10355.67|10352.49|10352.49|0
1646924600000|2022-03-10 15:03:20|10353.69|10353.69|10352.27|10352.27|10353.69|10353.69|10352|10352|0
1646924620000|2022-03-10 15:03:40|10352.4|10352.4|10346.48|10346.48|10352.4|10352.4|10346.48|10346.48|0
1646924630000|2022-03-10 15:03:50|10346.62|10346.62|10347.77|10347.77|10347.77|10347.77|10346.62|10346.62|0
1646924650000|2022-03-10 15:04:10|10348.63|10348.63|10350.98|10350.98|10350.98|10350.98|10348.63|10348.63|0
1646924660000|2022-03-10 15:04:20|10350.71|10350.71|10351.12|10351.12|10351.12|10351.12|10350.71|10350.71|0
1646924670000|2022-03-10 15:04:30|10351.74|10351.74|10351.37|10351.37|10351.88|10351.88|10351.37|10351.37|0
1646924680000|2022-03-10 15:04:40|10351.5|10351.5|10358.43|10358.43|10358.43|10358.43|10351.5|10351.5|0
1646924690000|2022-03-10 15:04:50|10358|10358|10354.16|10354.16|10358.09|10358.09|10353.85|10353.85|0
1646924700000|2022-03-10 15:05:00|10354.61|10354.61|10359.3|10359.3|10359.3|10359.3|10354.07|10354.07|0
1646924710000|2022-03-10 15:05:10|10359.46|10359.46|10360.03|10360.03|10360.03|10360.03|10359.46|10359.46|0
1646924720000|2022-03-10 15:05:20|10359.15|10359.15|10361.02|10361.02|10361.15|10361.15|10359.15|10359.15|0
1646924730000|2022-03-10 15:05:30|10361.29|10361.29|10362.83|10362.83|10362.83|10362.83|10361.29|10361.29|0
1646924740000|2022-03-10 15:05:40|10362.52|10362.52|10361.26|10361.26|10362.52|10362.52|10361.26|10361.26|0
1646924750000|2022-03-10 15:05:50|10362.05|10362.05|10364.94|10364.94|10365.07|10365.07|10362.05|10362.05|0
1646924760000|2022-03-10 15:06:00|10365.31|10365.31|10365.58|10365.58|10365.58|10365.58|10365.31|10365.31|0
1646924770000|2022-03-10 15:06:10|10365.72|10365.72|10365.34|10365.34|10366.13|10366.13|10365.34|10365.34|0
1646924780000|2022-03-10 15:06:20|10364.9|10364.9|10364.39|10364.39|10364.9|10364.9|10364.39|10364.39|0
1646924790000|2022-03-10 15:06:30|10363.53|10363.53|10364.37|10364.37|10364.37|10364.37|10363.53|10363.53|0
1646924800000|2022-03-10 15:06:40|10364.59|10364.59|10368.79|10368.79|10368.79|10368.79|10364.59|10364.59|0
1646924810000|2022-03-10 15:06:50|10368.97|10368.97|10371.61|10371.61|10371.79|10371.79|10368.97|10368.97|0
1646924820000|2022-03-10 15:07:00|10371.85|10371.85|10363.86|10363.86|10371.85|10371.85|10363.86|10363.86|0
1646924830000|2022-03-10 15:07:10|10363.55|10363.55|10360.05|10360.05|10363.56|10363.56|10360.05|10360.05|0
1646924840000|2022-03-10 15:07:20|10359.94|10359.94|10360.12|10360.12|10360.12|10360.12|10359.94|10359.94|0
1646924850000|2022-03-10 15:07:30|10359.68|10359.68|10359.68|10359.68|10359.68|10359.68|10359.68|10359.68|0
1646924860000|2022-03-10 15:07:40|10359.89|10359.89|10355.3|10355.3|10360.2|10360.2|10355.3|10355.3|0
1646924880000|2022-03-10 15:08:00|10355|10355|10355.15|10355.15|10355.29|10355.29|10355|10355|0
1646924890000|2022-03-10 15:08:10|10355.47|10355.47|10359.06|10359.06|10359.06|10359.06|10355.04|10355.04|0
1646924900000|2022-03-10 15:08:20|10358.84|10358.84|10361.14|10361.14|10361.83|10361.83|10358.84|10358.84|0
1646924910000|2022-03-10 15:08:30|10359.56|10359.56|10359.31|10359.31|10359.98|10359.98|10359.09|10359.09|0
1646924920000|2022-03-10 15:08:40|10359.75|10359.75|10361.58|10361.58|10361.63|10361.63|10359.44|10359.44|0
1646924930000|2022-03-10 15:08:50|10361.15|10361.15|10358.04|10358.04|10361.15|10361.15|10358.04|10358.04|0
1646924940000|2022-03-10 15:09:00|10358.83|10358.83|10358.19|10358.19|10358.83|10358.83|10358.04|10358.04|0
1646924950000|2022-03-10 15:09:10|10358.04|10358.04|10359.62|10359.62|10359.62|10359.62|10358.04|10358.04|0
1646924960000|2022-03-10 15:09:20|10359.21|10359.21|10360.28|10360.28|10360.28|10360.28|10359.21|10359.21|0
1646924970000|2022-03-10 15:09:30|10360.72|10360.72|10361.51|10361.51|10361.51|10361.51|10360.72|10360.72|0
1646924980000|2022-03-10 15:09:40|10361.78|10361.78|10360.41|10360.41|10361.78|10361.78|10360.41|10360.41|0
1646925000000|2022-03-10 15:10:00|10360.84|10360.84|10363.06|10363.06|10363.06|10363.06|10360.84|10360.84|0
1646925010000|2022-03-10 15:10:10|10363.62|10363.62|10368.04|10368.04|10368.22|10368.22|10363.62|10363.62|0
1646925020000|2022-03-10 15:10:20|10368.83|10368.83|10369.2|10369.2|10370.84|10370.84|10368.83|10368.83|0
1646925030000|2022-03-10 15:10:30|10369.41|10369.41|10371.7|10371.7|10371.7|10371.7|10369.41|10369.41|0
1646925040000|2022-03-10 15:10:40|10372|10372|10373.47|10373.47|10373.47|10373.47|10372|10372|0
1646925050000|2022-03-10 15:10:50|10373.01|10373.01|10373.05|10373.05|10373.05|10373.05|10372.74|10372.74|0
1646925060000|2022-03-10 15:11:00|10373.46|10373.46|10373.64|10373.64|10373.73|10373.73|10373.46|10373.46|0
1646925070000|2022-03-10 15:11:10|10374.14|10374.14|10374.19|10374.19|10374.42|10374.42|10374.14|10374.14|0
1646925080000|2022-03-10 15:11:20|10375.07|10375.07|10374.96|10374.96|10375.07|10375.07|10374.96|10374.96|0
1646925090000|2022-03-10 15:11:30|10374.52|10374.52|10366|10366|10374.52|10374.52|10365.64|10365.64|0
1646925100000|2022-03-10 15:11:40|10365.72|10365.72|10363.05|10363.05|10365.81|10365.81|10363.05|10363.05|0
1646925110000|2022-03-10 15:11:50|10362.84|10362.84|10360.47|10360.47|10362.84|10362.84|10360.47|10360.47|0
1646925120000|2022-03-10 15:12:00|10359.59|10359.59|10357.43|10357.43|10359.59|10359.59|10357.43|10357.43|0
1646925130000|2022-03-10 15:12:10|10357.25|10357.25|10360.61|10360.61|10360.61|10360.61|10357.25|10357.25|0
1646925140000|2022-03-10 15:12:20|10360.84|10360.84|10363.22|10363.22|10363.22|10363.22|10360.8|10360.8|0
1646925150000|2022-03-10 15:12:30|10363.6|10363.6|10371.28|10371.28|10371.57|10371.57|10363.6|10363.6|0
1646925160000|2022-03-10 15:12:40|10371.49|10371.49|10373.34|10373.34|10373.34|10373.34|10371.49|10371.49|0
1646925170000|2022-03-10 15:12:50|10372.55|10372.55|10367.8|10367.8|10372.55|10372.55|10367.8|10367.8|0
1646925180000|2022-03-10 15:13:00|10367.01|10367.01|10367.39|10367.39|10367.39|10367.39|10365.48|10365.48|0
1646925190000|2022-03-10 15:13:10|10367.2|10367.2|10366.32|10366.32|10367.2|10367.2|10366.32|10366.32|0
1646925210000|2022-03-10 15:13:30|10366.57|10366.57|10367.52|10367.52|10367.8|10367.8|10366.57|10366.57|0
1646925220000|2022-03-10 15:13:40|10367.7|10367.7|10367.7|10367.7|10367.7|10367.7|10367.7|10367.7|0
1646925230000|2022-03-10 15:13:50|10367.52|10367.52|10367.06|10367.06|10367.52|10367.52|10367.06|10367.06|0
1646925240000|2022-03-10 15:14:00|10366.88|10366.88|10367.22|10367.22|10367.22|10367.22|10366.88|10366.88|0
1646925250000|2022-03-10 15:14:10|10367.35|10367.35|10367.8|10367.8|10367.8|10367.8|10367.35|10367.35|0
1646925260000|2022-03-10 15:14:20|10368.59|10368.59|10370.18|10370.18|10370.18|10370.18|10368.59|10368.59|0
1646925270000|2022-03-10 15:14:30|10370.37|10370.37|10371.74|10371.74|10371.74|10371.74|10370.37|10370.37|0
1646925280000|2022-03-10 15:14:40|10371.85|10371.85|10372.96|10372.96|10373.75|10373.75|10371.85|10371.85|0
1646925290000|2022-03-10 15:14:50|10373.08|10373.08|10372.34|10372.34|10373.13|10373.13|10372.34|10372.34|0
1646925300000|2022-03-10 15:15:00|10372|10372|10368.72|10368.72|10372|10372|10368.72|10368.72|0
1646925310000|2022-03-10 15:15:10|10368.21|10368.21|10367.36|10367.36|10368.46|10368.46|10367.36|10367.36|0
1646925320000|2022-03-10 15:15:20|10367.08|10367.08|10366.96|10366.96|10367.08|10367.08|10366.64|10366.64|0
1646925330000|2022-03-10 15:15:30|10367.33|10367.33|10367.46|10367.46|10367.46|10367.46|10367.33|10367.33|0
1646925340000|2022-03-10 15:15:40|10366.77|10366.77|10367|10367|10367|10367|10366.54|10366.54|0
1646925350000|2022-03-10 15:15:50|10366.82|10366.82|10366.43|10366.43|10366.82|10366.82|10366.1|10366.1|0
1646925360000|2022-03-10 15:16:00|10366.24|10366.24|10366.09|10366.09|10366.24|10366.24|10366.09|10366.09|0
1646925370000|2022-03-10 15:16:10|10366.32|10366.32|10366.46|10366.46|10366.59|10366.59|10366.32|10366.32|0
1646925380000|2022-03-10 15:16:20|10366.92|10366.92|10369.07|10369.07|10369.18|10369.18|10366.92|10366.92|0
1646925390000|2022-03-10 15:16:30|10368.96|10368.96|10365.36|10365.36|10368.96|10368.96|10365.36|10365.36|0
1646925400000|2022-03-10 15:16:40|10365.97|10365.97|10370.43|10370.43|10370.43|10370.43|10365.97|10365.97|0
1646925410000|2022-03-10 15:16:50|10370.29|10370.29|10370.74|10370.74|10370.74|10370.74|10370.29|10370.29|0
1646925420000|2022-03-10 15:17:00|10371.28|10371.28|10371.91|10371.91|10371.91|10371.91|10371.28|10371.28|0
1646925430000|2022-03-10 15:17:10|10371.69|10371.69|10378.66|10378.66|10378.66|10378.66|10371.69|10371.69|0
1646925440000|2022-03-10 15:17:20|10379.03|10379.03|10378.75|10378.75|10382.2|10382.2|10378.75|10378.75|0
1646925450000|2022-03-10 15:17:30|10377.82|10377.82|10380.12|10380.12|10380.12|10380.12|10377.27|10377.27|0
1646925460000|2022-03-10 15:17:40|10381|10381|10382.24|10382.24|10382.24|10382.24|10379.47|10379.47|0
1646925470000|2022-03-10 15:17:50|10383.12|10383.12|10385.03|10385.03|10385.03|10385.03|10383.12|10383.12|0
1646925480000|2022-03-10 15:18:00|10385.4|10385.4|10389.83|10389.83|10389.83|10389.83|10385.4|10385.4|0
1646925490000|2022-03-10 15:18:10|10390.02|10390.02|10388.47|10388.47|10390.02|10390.02|10387.94|10387.94|0
1646925500000|2022-03-10 15:18:20|10388.36|10388.36|10388.53|10388.53|10388.67|10388.67|10386.95|10386.95|0
1646925510000|2022-03-10 15:18:30|10388.76|10388.76|10389.13|10389.13|10389.13|10389.13|10388.76|10388.76|0
1646925520000|2022-03-10 15:18:40|10388.2|10388.2|10387.04|10387.04|10388.2|10388.2|10387.04|10387.04|0
1646925540000|2022-03-10 15:19:00|10387.45|10387.45|10387.59|10387.59|10387.73|10387.73|10387.26|10387.26|0
1646925550000|2022-03-10 15:19:10|10387.73|10387.73|10389.94|10389.94|10389.94|10389.94|10387.73|10387.73|0
1646925560000|2022-03-10 15:19:20|10390.5|10390.5|10392.95|10392.95|10394.84|10394.84|10390.5|10390.5|0
1646925570000|2022-03-10 15:19:30|10392.59|10392.59|10392.38|10392.38|10392.59|10392.59|10392.38|10392.38|0
1646925580000|2022-03-10 15:19:40|10392.01|10392.01|10392.38|10392.38|10392.38|10392.38|10392.01|10392.01|0
1646925590000|2022-03-10 15:19:50|10392.57|10392.57|10395.27|10395.27|10395.27|10395.27|10392.57|10392.57|0
1646925600000|2022-03-10 15:20:00|10395.38|10395.38|10395.17|10395.17|10395.63|10395.63|10395.17|10395.17|0
1646925610000|2022-03-10 15:20:10|10395.34|10395.34|10397.99|10397.99|10397.99|10397.99|10395.34|10395.34|0
1646925620000|2022-03-10 15:20:20|10396.67|10396.67|10395.51|10395.51|10396.67|10396.67|10395.51|10395.51|0
1646925630000|2022-03-10 15:20:30|10395.2|10395.2|10395.16|10395.16|10395.2|10395.2|10394.84|10394.84|0
1646925640000|2022-03-10 15:20:40|10394.73|10394.73|10394.73|10394.73|10394.73|10394.73|10394.73|10394.73|0
1646925660000|2022-03-10 15:21:00|10394.28|10394.28|10391.62|10391.62|10395.92|10395.92|10391.62|10391.62|0
1646925670000|2022-03-10 15:21:10|10392.03|10392.03|10392.36|10392.36|10392.36|10392.36|10392.03|10392.03|0
1646925680000|2022-03-10 15:21:20|10392.15|10392.15|10391.92|10391.92|10392.15|10392.15|10391.92|10391.92|0
1646925690000|2022-03-10 15:21:30|10391.49|10391.49|10386.07|10386.07|10391.49|10391.49|10386.07|10386.07|0
1646925700000|2022-03-10 15:21:40|10386.37|10386.37|10385.41|10385.41|10386.37|10386.37|10385.41|10385.41|0
1646925710000|2022-03-10 15:21:50|10384.62|10384.62|10385.66|10385.66|10385.66|10385.66|10384.46|10384.46|0
1646925720000|2022-03-10 15:22:00|10385.21|10385.21|10383.92|10383.92|10385.21|10385.21|10383.92|10383.92|0
1646925730000|2022-03-10 15:22:10|10384.8|10384.8|10384.8|10384.8|10385.68|10385.68|10384.8|10384.8|0
1646925740000|2022-03-10 15:22:20|10385.68|10385.68|10382.95|10382.95|10386.57|10386.57|10382.95|10382.95|0
1646925750000|2022-03-10 15:22:30|10382.51|10382.51|10383.61|10383.61|10383.61|10383.61|10382.46|10382.46|0
1646925760000|2022-03-10 15:22:40|10384.49|10384.49|10387.02|10387.02|10387.02|10387.02|10384.04|10384.04|0
1646925770000|2022-03-10 15:22:50|10385.69|10385.69|10386.55|10386.55|10386.55|10386.55|10385.25|10385.25|0
1646925780000|2022-03-10 15:23:00|10386.01|10386.01|10384.62|10384.62|10386.01|10386.01|10384.62|10384.62|0
1646925790000|2022-03-10 15:23:10|10384.18|10384.18|10384.1|10384.1|10384.18|10384.18|10384.1|10384.1|0
1646925800000|2022-03-10 15:23:20|10383.87|10383.87|10381.63|10381.63|10383.87|10383.87|10381.63|10381.63|0
1646925810000|2022-03-10 15:23:30|10381.44|10381.44|10378.9|10378.9|10381.44|10381.44|10378.65|10378.65|0
1646925820000|2022-03-10 15:23:40|10378.74|10378.74|10370.48|10370.48|10378.74|10378.74|10370.48|10370.48|0
1646925830000|2022-03-10 15:23:50|10370.38|10370.38|10362.95|10362.95|10370.38|10370.38|10362.95|10362.95|0
1646925840000|2022-03-10 15:24:00|10361.37|10361.37|10355.62|10355.62|10361.37|10361.37|10355.62|10355.62|0
1646925850000|2022-03-10 15:24:10|10355.19|10355.19|10351.25|10351.25|10355.19|10355.19|10351.25|10351.25|0
1646925860000|2022-03-10 15:24:20|10351.17|10351.17|10348.7|10348.7|10351.17|10351.17|10348.7|10348.7|0
1646925870000|2022-03-10 15:24:30|10347.84|10347.84|10347.44|10347.44|10348.07|10348.07|10346.56|10346.56|0
1646925880000|2022-03-10 15:24:40|10348.3|10348.3|10355.99|10355.99|10356.2|10356.2|10348.3|10348.3|0
1646925890000|2022-03-10 15:24:50|10356.87|10356.87|10358.52|10358.52|10358.52|10358.52|10356.44|10356.44|0
1646925900000|2022-03-10 15:25:00|10358.96|10358.96|10363.04|10363.04|10363.04|10363.04|10358.96|10358.96|0
1646925910000|2022-03-10 15:25:10|10362.59|10362.59|10365.44|10365.44|10365.44|10365.44|10362.59|10362.59|0
1646925920000|2022-03-10 15:25:20|10365.57|10365.57|10369.2|10369.2|10370.23|10370.23|10365.57|10365.57|0
1646925930000|2022-03-10 15:25:30|10369.64|10369.64|10369.91|10369.91|10369.91|10369.91|10369.64|10369.64|0
1646925940000|2022-03-10 15:25:40|10369.47|10369.47|10370.36|10370.36|10370.36|10370.36|10368.59|10368.59|0
1646925950000|2022-03-10 15:25:50|10371.24|10371.24|10371.57|10371.57|10372.03|10372.03|10371.24|10371.24|0
1646925960000|2022-03-10 15:26:00|10371.45|10371.45|10373.1|10373.1|10373.1|10373.1|10371.45|10371.45|0
1646925970000|2022-03-10 15:26:10|10373.41|10373.41|10377.63|10377.63|10377.77|10377.77|10373.41|10373.41|0
1646925980000|2022-03-10 15:26:20|10377.19|10377.19|10372.28|10372.28|10377.19|10377.19|10370.7|10370.7|0
1646925990000|2022-03-10 15:26:30|10371.4|10371.4|10367.55|10367.55|10371.56|10371.56|10367.09|10367.09|0
1646926000000|2022-03-10 15:26:40|10366.76|10366.76|10366.11|10366.11|10367.19|10367.19|10366.11|10366.11|0
1646926010000|2022-03-10 15:26:50|10365.93|10365.93|10366.2|10366.2|10367.26|10367.26|10365.5|10365.5|0
1646926020000|2022-03-10 15:27:00|10365.76|10365.76|10363.89|10363.89|10366.06|10366.06|10363.89|10363.89|0
1646926030000|2022-03-10 15:27:10|10364.02|10364.02|10363.98|10363.98|10364.25|10364.25|10363.98|10363.98|0
1646926040000|2022-03-10 15:27:20|10364.61|10364.61|10365.32|10365.32|10365.32|10365.32|10364.61|10364.61|0
1646926050000|2022-03-10 15:27:30|10366.11|10366.11|10365.47|10365.47|10366.11|10366.11|10365.47|10365.47|0
1646926060000|2022-03-10 15:27:40|10365.36|10365.36|10362.16|10362.16|10365.36|10365.36|10362.16|10362.16|0
1646926070000|2022-03-10 15:27:50|10362.3|10362.3|10362.16|10362.16|10362.3|10362.3|10361.97|10361.97|0
1646926080000|2022-03-10 15:28:00|10362.39|10362.39|10362.65|10362.65|10362.86|10362.86|10362|10362|0
1646926090000|2022-03-10 15:28:10|10363.12|10363.12|10370.21|10370.21|10370.21|10370.21|10362.67|10362.67|0
1646926100000|2022-03-10 15:28:20|10371.53|10371.53|10372.27|10372.27|10372.27|10372.27|10371.53|10371.53|0
1646926110000|2022-03-10 15:28:30|10370.69|10370.69|10370.82|10370.82|10370.96|10370.96|10370.69|10370.69|0
1646926120000|2022-03-10 15:28:40|10370.64|10370.64|10369.86|10369.86|10371.02|10371.02|10369.4|10369.4|0
1646926130000|2022-03-10 15:28:50|10370.09|10370.09|10369.82|10369.82|10370.09|10370.09|10369.82|10369.82|0
1646926140000|2022-03-10 15:29:00|10371.4|10371.4|10373.04|10373.04|10373.17|10373.17|10371.4|10371.4|0
1646926150000|2022-03-10 15:29:10|10372.85|10372.85|10371.27|10371.27|10373.03|10373.03|10371.27|10371.27|0
1646926160000|2022-03-10 15:29:20|10370.34|10370.34|10366.57|10366.57|10370.48|10370.48|10366.57|10366.57|0
1646926170000|2022-03-10 15:29:30|10365.04|10365.04|10365.76|10365.76|10365.76|10365.76|10365.04|10365.04|0
1646926180000|2022-03-10 15:29:40|10365.53|10365.53|10364.45|10364.45|10365.53|10365.53|10364.45|10364.45|0
1646926190000|2022-03-10 15:29:50|10364.24|10364.24|10362.26|10362.26|10364.24|10364.24|10362.26|10362.26|0
1646926200000|2022-03-10 15:30:00|10362.04|10362.04|10363.52|10363.52|10363.92|10363.92|10361.45|10361.45|0
1646926210000|2022-03-10 15:30:10|10363.66|10363.66|10362.03|10362.03|10363.79|10363.79|10362.03|10362.03|0
1646926220000|2022-03-10 15:30:20|10360.71|10360.71|10360.75|10360.75|10360.89|10360.89|10360.61|10360.61|0
1646926230000|2022-03-10 15:30:30|10360.61|10360.61|10360.43|10360.43|10360.61|10360.61|10360.43|10360.43|0
1646926240000|2022-03-10 15:30:40|10360.7|10360.7|10360.84|10360.84|10360.84|10360.84|10360.7|10360.7|0
1646926250000|2022-03-10 15:30:50|10361.11|10361.11|10359.3|10359.3|10361.11|10361.11|10359.3|10359.3|0
1646926260000|2022-03-10 15:31:00|10357.97|10357.97|10354.91|10354.91|10357.97|10357.97|10354.7|10354.7|0
1646926270000|2022-03-10 15:31:10|10354.7|10354.7|10355.71|10355.71|10355.71|10355.71|10354.7|10354.7|0
1646926280000|2022-03-10 15:31:20|10355.51|10355.51|10358.17|10358.17|10358.17|10358.17|10355.51|10355.51|0
1646926290000|2022-03-10 15:31:30|10357.89|10357.89|10359.87|10359.87|10359.92|10359.92|10357.64|10357.64|0
1646926300000|2022-03-10 15:31:40|10359.59|10359.59|10359.1|10359.1|10359.59|10359.59|10359.1|10359.1|0
1646926310000|2022-03-10 15:31:50|10359.89|10359.89|10361.09|10361.09|10361.09|10361.09|10359.89|10359.89|0
1646926320000|2022-03-10 15:32:00|10359.77|10359.77|10359.19|10359.19|10359.77|10359.77|10359.19|10359.19|0
1646926330000|2022-03-10 15:32:10|10358.97|10358.97|10358.37|10358.37|10358.97|10358.97|10358|10358|0
1646926340000|2022-03-10 15:32:20|10358.81|10358.81|10359.82|10359.82|10359.82|10359.82|10358.07|10358.07|0
1646926350000|2022-03-10 15:32:30|10360.51|10360.51|10360.73|10360.73|10360.73|10360.73|10359.94|10359.94|0
1646926360000|2022-03-10 15:32:40|10360.29|10360.29|10360.97|10360.97|10360.97|10360.97|10360.29|10360.29|0
1646926370000|2022-03-10 15:32:50|10360.42|10360.42|10356.71|10356.71|10360.42|10360.42|10356.71|10356.71|0
1646926380000|2022-03-10 15:33:00|10356.53|10356.53|10356.21|10356.21|10356.53|10356.53|10356.21|10356.21|0
1646926390000|2022-03-10 15:33:10|10356.08|10356.08|10354.1|10354.1|10356.59|10356.59|10354.1|10354.1|0
1646926400000|2022-03-10 15:33:20|10353.72|10353.72|10349.49|10349.49|10354.14|10354.14|10349.08|10349.08|0
1646926410000|2022-03-10 15:33:30|10349.63|10349.63|10350.24|10350.24|10350.24|10350.24|10349.63|10349.63|0
1646926420000|2022-03-10 15:33:40|10349.77|10349.77|10345.08|10345.08|10349.77|10349.77|10345.08|10345.08|0
1646926430000|2022-03-10 15:33:50|10345.97|10345.97|10344.18|10344.18|10345.97|10345.97|10344.11|10344.11|0
1646926440000|2022-03-10 15:34:00|10343.91|10343.91|10344.8|10344.8|10345.07|10345.07|10343.67|10343.67|0
1646926450000|2022-03-10 15:34:10|10344.36|10344.36|10344.48|10344.48|10344.8|10344.8|10343.23|10343.23|0
1646926460000|2022-03-10 15:34:20|10345.36|10345.36|10345.07|10345.07|10346.16|10346.16|10345.07|10345.07|0
1646926470000|2022-03-10 15:34:30|10343.75|10343.75|10344.79|10344.79|10344.79|10344.79|10343.75|10343.75|0
1646926480000|2022-03-10 15:34:40|10345.06|10345.06|10346.06|10346.06|10346.23|10346.23|10345.06|10345.06|0
1646926490000|2022-03-10 15:34:50|10346.2|10346.2|10346.2|10346.2|10346.47|10346.47|10346.2|10346.2|0
1646926500000|2022-03-10 15:35:00|10345.31|10345.31|10344.86|10344.86|10345.69|10345.69|10344.16|10344.16|0
1646926510000|2022-03-10 15:35:10|10345|10345|10340.18|10340.18|10345.7|10345.7|10339.65|10339.65|0
1646926520000|2022-03-10 15:35:20|10340.53|10340.53|10350.44|10350.44|10350.44|10350.44|10340.45|10340.45|0
1646926530000|2022-03-10 15:35:30|10349.76|10349.76|10346.29|10346.29|10350.08|10350.08|10345.71|10345.71|0
1646926540000|2022-03-10 15:35:40|10346.84|10346.84|10347.66|10347.66|10347.66|10347.66|10346.84|10346.84|0
1646926550000|2022-03-10 15:35:50|10348.54|10348.54|10347.97|10347.97|10348.54|10348.54|10347.97|10347.97|0
1646926560000|2022-03-10 15:36:00|10348.15|10348.15|10345.28|10345.28|10348.15|10348.15|10342.94|10342.94|0
1646926570000|2022-03-10 15:36:10|10344.96|10344.96|10340.64|10340.64|10344.96|10344.96|10340.64|10340.64|0
1646926580000|2022-03-10 15:36:20|10339.72|10339.72|10339.79|10339.79|10340.6|10340.6|10339.25|10339.25|0
1646926590000|2022-03-10 15:36:30|10339.38|10339.38|10340.51|10340.51|10340.62|10340.62|10339.38|10339.38|0
1646926600000|2022-03-10 15:36:40|10340.38|10340.38|10340.68|10340.68|10340.68|10340.68|10338.92|10338.92|0
1646926610000|2022-03-10 15:36:50|10340.5|10340.5|10340.14|10340.14|10340.5|10340.5|10339.94|10339.94|0
1646926620000|2022-03-10 15:37:00|10339.66|10339.66|10340.16|10340.16|10340.21|10340.21|10339.66|10339.66|0
1646926630000|2022-03-10 15:37:10|10339.72|10339.72|10342.44|10342.44|10342.44|10342.44|10339.72|10339.72|0
1646926640000|2022-03-10 15:37:20|10342.83|10342.83|10343.62|10343.62|10343.62|10343.62|10342.83|10342.83|0
1646926650000|2022-03-10 15:37:30|10344.66|10344.66|10347.1|10347.1|10347.54|10347.54|10344.66|10344.66|0
1646926660000|2022-03-10 15:37:40|10347.24|10347.24|10348.01|10348.01|10348.01|10348.01|10346.97|10346.97|0
1646926670000|2022-03-10 15:37:50|10347.47|10347.47|10344.5|10344.5|10347.47|10347.47|10344.5|10344.5|0
1646926680000|2022-03-10 15:38:00|10344.04|10344.04|10341.05|10341.05|10344.04|10344.04|10341.05|10341.05|0
1646926690000|2022-03-10 15:38:10|10341.4|10341.4|10342|10342|10342.4|10342.4|10341.4|10341.4|0
1646926700000|2022-03-10 15:38:20|10342.16|10342.16|10341.99|10341.99|10342.3|10342.3|10341.99|10341.99|0
1646926710000|2022-03-10 15:38:30|10341.85|10341.85|10342.44|10342.44|10342.44|10342.44|10341.85|10341.85|0
1646926720000|2022-03-10 15:38:40|10343.23|10343.23|10344.29|10344.29|10344.29|10344.29|10343.23|10343.23|0
1646926730000|2022-03-10 15:38:50|10342.71|10342.71|10342.37|10342.37|10342.71|10342.71|10342.37|10342.37|0
1646926740000|2022-03-10 15:39:00|10342.26|10342.26|10342.98|10342.98|10342.98|10342.98|10342.26|10342.26|0
1646926750000|2022-03-10 15:39:10|10343.42|10343.42|10343.96|10343.96|10343.96|10343.96|10342.98|10342.98|0
1646926760000|2022-03-10 15:39:20|10343.17|10343.17|10342.36|10342.36|10344.48|10344.48|10341.95|10341.95|0
1646926770000|2022-03-10 15:39:30|10342.63|10342.63|10344.97|10344.97|10345.06|10345.06|10342.63|10342.63|0
1646926780000|2022-03-10 15:39:40|10344.84|10344.84|10346.39|10346.39|10346.39|10346.39|10344.84|10344.84|0
1646926790000|2022-03-10 15:39:50|10347.01|10347.01|10347.45|10347.45|10347.56|10347.56|10347.01|10347.01|0
1646926800000|2022-03-10 15:40:00|10347.68|10347.68|10347.5|10347.5|10347.68|10347.68|10347.5|10347.5|0
1646926810000|2022-03-10 15:40:10|10347.71|10347.71|10347.85|10347.85|10347.85|10347.85|10347.57|10347.57|0
1646926820000|2022-03-10 15:40:20|10348.06|10348.06|10348.61|10348.61|10348.61|10348.61|10348.06|10348.06|0
1646926830000|2022-03-10 15:40:30|10348.75|10348.75|10347.57|10347.57|10349.54|10349.54|10347.57|10347.57|0
1646926840000|2022-03-10 15:40:40|10347.96|10347.96|10348.07|10348.07|10348.07|10348.07|10347.96|10347.96|0
1646926850000|2022-03-10 15:40:50|10348.2|10348.2|10348.92|10348.92|10348.92|10348.92|10348.2|10348.2|0
1646926860000|2022-03-10 15:41:00|10349.35|10349.35|10358.14|10358.14|10358.59|10358.59|10349.35|10349.35|0
1646926870000|2022-03-10 15:41:10|10358.69|10358.69|10361.62|10361.62|10361.62|10361.62|10358.69|10358.69|0
1646926880000|2022-03-10 15:41:20|10361.48|10361.48|10359.82|10359.82|10363.6|10363.6|10359.82|10359.82|0
1646926890000|2022-03-10 15:41:30|10359.94|10359.94|10359.79|10359.79|10359.94|10359.94|10359.79|10359.79|0
1646926900000|2022-03-10 15:41:40|10360.23|10360.23|10360.33|10360.33|10360.54|10360.54|10359.25|10359.25|0
1646926910000|2022-03-10 15:41:50|10360.53|10360.53|10359.36|10359.36|10360.53|10360.53|10359.36|10359.36|0
1646926920000|2022-03-10 15:42:00|10356.27|10356.27|10354.38|10354.38|10356.71|10356.71|10354.38|10354.38|0
1646926930000|2022-03-10 15:42:10|10354.13|10354.13|10354.27|10354.27|10354.46|10354.46|10354.13|10354.13|0
1646926940000|2022-03-10 15:42:20|10355.06|10355.06|10354.16|10354.16|10355.06|10355.06|10354.16|10354.16|0
1646926950000|2022-03-10 15:42:30|10354.28|10354.28|10353.73|10353.73|10354.28|10354.28|10353.73|10353.73|0
1646926960000|2022-03-10 15:42:40|10354.16|10354.16|10355.9|10355.9|10356.17|10356.17|10354.16|10354.16|0
1646926970000|2022-03-10 15:42:50|10355.65|10355.65|10355.35|10355.35|10355.65|10355.65|10355.35|10355.35|0
1646926980000|2022-03-10 15:43:00|10354.46|10354.46|10353.88|10353.88|10354.46|10354.46|10353.88|10353.88|0
1646926990000|2022-03-10 15:43:10|10354.28|10354.28|10357.74|10357.74|10357.74|10357.74|10354.28|10354.28|0
1646927000000|2022-03-10 15:43:20|10358.06|10358.06|10358.61|10358.61|10359.02|10359.02|10357.7|10357.7|0
1646927010000|2022-03-10 15:43:30|10358.5|10358.5|10358.71|10358.71|10358.71|10358.71|10358.5|10358.5|0
1646927020000|2022-03-10 15:43:40|10358.3|10358.3|10359.21|10359.21|10359.62|10359.62|10358.3|10358.3|0
1646927030000|2022-03-10 15:43:50|10360.53|10360.53|10362.36|10362.36|10362.36|10362.36|10360.53|10360.53|0
1646927040000|2022-03-10 15:44:00|10361.04|10361.04|10358.61|10358.61|10361.04|10361.04|10358.61|10358.61|0
1646927050000|2022-03-10 15:44:10|10358.42|10358.42|10354.81|10354.81|10358.42|10358.42|10354.81|10354.81|0
1646927060000|2022-03-10 15:44:20|10353.94|10353.94|10351.83|10351.83|10353.94|10353.94|10351.83|10351.83|0
1646927070000|2022-03-10 15:44:30|10351.9|10351.9|10352.98|10352.98|10354.11|10354.11|10351.9|10351.9|0
1646927080000|2022-03-10 15:44:40|10353.86|10353.86|10355.78|10355.78|10355.89|10355.89|10353.86|10353.86|0
1646927100000|2022-03-10 15:45:00|10356.13|10356.13|10354.56|10354.56|10356.77|10356.77|10354.56|10354.56|0
1646927110000|2022-03-10 15:45:10|10353.5|10353.5|10352.49|10352.49|10353.5|10353.5|10352.49|10352.49|0
1646927120000|2022-03-10 15:45:20|10352.34|10352.34|10350.49|10350.49|10352.34|10352.34|10350.35|10350.35|0
1646927130000|2022-03-10 15:45:30|10350.26|10350.26|10351.55|10351.55|10351.55|10351.55|10350.26|10350.26|0
1646927140000|2022-03-10 15:45:40|10351.69|10351.69|10351.69|10351.69|10351.69|10351.69|10351.69|10351.69|0
1646927150000|2022-03-10 15:45:50|10351.55|10351.55|10351.55|10351.55|10351.55|10351.55|10351.55|10351.55|0
1646927160000|2022-03-10 15:46:00|10351.12|10351.12|10351.12|10351.12|10351.46|10351.46|10351.12|10351.12|0
1646927170000|2022-03-10 15:46:10|10351.82|10351.82|10351.82|10351.82|10351.82|10351.82|10351.82|10351.82|0
1646927180000|2022-03-10 15:46:20|10351.38|10351.38|10352.32|10352.32|10353.5|10353.5|10351.38|10351.38|0
1646927190000|2022-03-10 15:46:30|10352.46|10352.46|10352.08|10352.08|10352.67|10352.67|10350.8|10350.8|0
1646927200000|2022-03-10 15:46:40|10352.52|10352.52|10353.71|10353.71|10353.71|10353.71|10351.2|10351.2|0
1646927210000|2022-03-10 15:46:50|10353.51|10353.51|10354.75|10354.75|10354.75|10354.75|10353.51|10353.51|0
1646927220000|2022-03-10 15:47:00|10355.18|10355.18|10354.61|10354.61|10355.5|10355.5|10354.61|10354.61|0
1646927230000|2022-03-10 15:47:10|10354.91|10354.91|10356.26|10356.26|10356.26|10356.26|10354.64|10354.64|0
1646927240000|2022-03-10 15:47:20|10356.14|10356.14|10355.43|10355.43|10356.14|10356.14|10355.43|10355.43|0
1646927250000|2022-03-10 15:47:30|10356.22|10356.22|10356.74|10356.74|10356.74|10356.74|10356.22|10356.22|0
1646927260000|2022-03-10 15:47:40|10356.92|10356.92|10358.59|10358.59|10358.59|10358.59|10356.92|10356.92|0
1646927270000|2022-03-10 15:47:50|10358.7|10358.7|10357.84|10357.84|10358.7|10358.7|10357.47|10357.47|0
1646927280000|2022-03-10 15:48:00|10357.39|10357.39|10360.68|10360.68|10360.68|10360.68|10357.39|10357.39|0
1646927290000|2022-03-10 15:48:10|10360.8|10360.8|10363.09|10363.09|10363.28|10363.28|10360.8|10360.8|0
1646927300000|2022-03-10 15:48:20|10363.53|10363.53|10365.62|10365.62|10365.62|10365.62|10363.53|10363.53|0
1646927310000|2022-03-10 15:48:30|10365.43|10365.43|10366.43|10366.43|10366.43|10366.43|10365.43|10365.43|0
1646927320000|2022-03-10 15:48:40|10366.58|10366.58|10367.27|10367.27|10368.01|10368.01|10366.58|10366.58|0
1646927330000|2022-03-10 15:48:50|10367.47|10367.47|10367.94|10367.94|10367.94|10367.94|10367.06|10367.06|0
1646927340000|2022-03-10 15:49:00|10369.52|10369.52|10368.08|10368.08|10369.52|10369.52|10368.08|10368.08|0
1646927350000|2022-03-10 15:49:10|10369.4|10369.4|10369.22|10369.22|10369.4|10369.4|10368.96|10368.96|0
1646927360000|2022-03-10 15:49:20|10369.66|10369.66|10370.36|10370.36|10370.36|10370.36|10369.66|10369.66|0
1646927370000|2022-03-10 15:49:30|10370.8|10370.8|10372.84|10372.84|10373|10373|10370.8|10370.8|0
1646927380000|2022-03-10 15:49:40|10373.03|10373.03|10375.68|10375.68|10375.79|10375.79|10373.03|10373.03|0
1646927390000|2022-03-10 15:49:50|10375.5|10375.5|10370.4|10370.4|10375.5|10375.5|10370.4|10370.4|0
1646927400000|2022-03-10 15:50:00|10370.51|10370.51|10367.83|10367.83|10371.3|10371.3|10367.83|10367.83|0
1646927410000|2022-03-10 15:50:10|10366.95|10366.95|10362.58|10362.58|10366.95|10366.95|10362.58|10362.58|0
1646927420000|2022-03-10 15:50:20|10362.35|10362.35|10361.35|10361.35|10362.35|10362.35|10361.13|10361.13|0
1646927430000|2022-03-10 15:50:30|10360.47|10360.47|10361.26|10361.26|10361.37|10361.37|10360.47|10360.47|0
1646927440000|2022-03-10 15:50:40|10360.8|10360.8|10362.75|10362.75|10363|10363|10360.8|10360.8|0
1646927450000|2022-03-10 15:50:50|10362.34|10362.34|10363.9|10363.9|10363.9|10363.9|10362.14|10362.14|0
1646927460000|2022-03-10 15:51:00|10364.34|10364.34|10357.99|10357.99|10364.34|10364.34|10357.99|10357.99|0
1646927470000|2022-03-10 15:51:10|10357.55|10357.55|10358.11|10358.11|10358.53|10358.53|10356.67|10356.67|0
1646927480000|2022-03-10 15:51:20|10358.55|10358.55|10357.06|10357.06|10359.5|10359.5|10357.06|10357.06|0
1646927490000|2022-03-10 15:51:30|10357.4|10357.4|10353.32|10353.32|10357.4|10357.4|10353.32|10353.32|0
1646927500000|2022-03-10 15:51:40|10352.44|10352.44|10352.9|10352.9|10352.9|10352.9|10352.44|10352.44|0
1646927510000|2022-03-10 15:51:50|10352.59|10352.59|10351.21|10351.21|10352.59|10352.59|10351.21|10351.21|0
1646927520000|2022-03-10 15:52:00|10351.65|10351.65|10353.69|10353.69|10353.89|10353.89|10351.65|10351.65|0
1646927530000|2022-03-10 15:52:10|10353.25|10353.25|10353.62|10353.62|10354.31|10354.31|10353.25|10353.25|0
1646927540000|2022-03-10 15:52:20|10353.79|10353.79|10358.67|10358.67|10358.67|10358.67|10353.79|10353.79|0
1646927550000|2022-03-10 15:52:30|10358.31|10358.31|10357.56|10357.56|10358.31|10358.31|10357.49|10357.49|0
1646927560000|2022-03-10 15:52:40|10358.35|10358.35|10357.81|10357.81|10358.35|10358.35|10357.81|10357.81|0
1646927570000|2022-03-10 15:52:50|10357.38|10357.38|10359.4|10359.4|10359.4|10359.4|10357.38|10357.38|0
1646927580000|2022-03-10 15:53:00|10359.82|10359.82|10357.69|10357.69|10360.7|10360.7|10357.69|10357.69|0
1646927590000|2022-03-10 15:53:10|10358.48|10358.48|10358.79|10358.79|10358.79|10358.79|10358.48|10358.48|0
1646927600000|2022-03-10 15:53:20|10359.02|10359.02|10358.85|10358.85|10359.55|10359.55|10357.78|10357.78|0
1646927610000|2022-03-10 15:53:30|10359.36|10359.36|10359.86|10359.86|10359.86|10359.86|10359.36|10359.36|0
1646927620000|2022-03-10 15:53:40|10360.74|10360.74|10361.62|10361.62|10361.62|10361.62|10359.86|10359.86|0
1646927630000|2022-03-10 15:53:50|10362.07|10362.07|10362.07|10362.07|10362.07|10362.07|10362.07|10362.07|0
1646927640000|2022-03-10 15:54:00|10361.56|10361.56|10359.56|10359.56|10361.56|10361.56|10359.38|10359.38|0
1646927650000|2022-03-10 15:54:10|10360.03|10360.03|10358.89|10358.89|10360.03|10360.03|10358.89|10358.89|0
1646927660000|2022-03-10 15:54:20|10359.17|10359.17|10363.42|10363.42|10363.42|10363.42|10359.17|10359.17|0
1646927670000|2022-03-10 15:54:30|10362.98|10362.98|10363.67|10363.67|10363.67|10363.67|10361.24|10361.24|0
1646927680000|2022-03-10 15:54:40|10363.23|10363.23|10364.15|10364.15|10364.15|10364.15|10363.23|10363.23|0
1646927690000|2022-03-10 15:54:50|10363.23|10363.23|10364.34|10364.34|10364.34|10364.34|10363.02|10363.02|0
1646927700000|2022-03-10 15:55:00|10364.24|10364.24|10364.97|10364.97|10366.54|10366.54|10364.01|10364.01|0
1646927710000|2022-03-10 15:55:10|10364.08|10364.08|10362.74|10362.74|10364.08|10364.08|10362.74|10362.74|0
1646927720000|2022-03-10 15:55:20|10362.97|10362.97|10361.16|10361.16|10363.17|10363.17|10361.16|10361.16|0
1646927730000|2022-03-10 15:55:30|10360.37|10360.37|10358.62|10358.62|10360.37|10360.37|10357.66|10357.66|0
1646927740000|2022-03-10 15:55:40|10358.86|10358.86|10357.11|10357.11|10358.86|10358.86|10356.65|10356.65|0
1646927750000|2022-03-10 15:55:50|10357.34|10357.34|10358.23|10358.23|10358.23|10358.23|10357.34|10357.34|0
1646927760000|2022-03-10 15:56:00|10357.8|10357.8|10351.4|10351.4|10357.8|10357.8|10351.4|10351.4|0
1646927770000|2022-03-10 15:56:10|10350.79|10350.79|10351.84|10351.84|10352.51|10352.51|10350.73|10350.73|0
1646927780000|2022-03-10 15:56:20|10351.98|10351.98|10353.46|10353.46|10354.79|10354.79|10351.98|10351.98|0
1646927790000|2022-03-10 15:56:30|10353.33|10353.33|10356.33|10356.33|10357.21|10357.21|10353.33|10353.33|0
1646927800000|2022-03-10 15:56:40|10355.45|10355.45|10356.55|10356.55|10356.55|10356.55|10355.32|10355.32|0
1646927810000|2022-03-10 15:56:50|10356.24|10356.24|10353.62|10353.62|10356.24|10356.24|10353.62|10353.62|0
1646927820000|2022-03-10 15:57:00|10353.72|10353.72|10353.42|10353.42|10354.18|10354.18|10353.42|10353.42|0
1646927830000|2022-03-10 15:57:10|10352.09|10352.09|10350.54|10350.54|10352.09|10352.09|10350.54|10350.54|0
1646927840000|2022-03-10 15:57:20|10349.83|10349.83|10353.12|10353.12|10353.12|10353.12|10348.37|10348.37|0
1646927850000|2022-03-10 15:57:30|10351.79|10351.79|10350.95|10350.95|10352.11|10352.11|10350.95|10350.95|0
1646927860000|2022-03-10 15:57:40|10347.76|10347.76|10346.99|10346.99|10347.76|10347.76|10346.99|10346.99|0
1646927870000|2022-03-10 15:57:50|10345.84|10345.84|10344.31|10344.31|10345.84|10345.84|10344.31|10344.31|0
1646927880000|2022-03-10 15:58:00|10343.87|10343.87|10340.79|10340.79|10343.87|10343.87|10340.33|10340.33|0
1646927890000|2022-03-10 15:58:10|10340.7|10340.7|10344.74|10344.74|10344.74|10344.74|10340.4|10340.4|0
1646927900000|2022-03-10 15:58:20|10345.62|10345.62|10343.3|10343.3|10346.51|10346.51|10343.3|10343.3|0
1646927910000|2022-03-10 15:58:30|10343.48|10343.48|10343.05|10343.05|10343.48|10343.48|10342.8|10342.8|0
1646927920000|2022-03-10 15:58:40|10342.69|10342.69|10340.21|10340.21|10342.69|10342.69|10340.21|10340.21|0
1646927930000|2022-03-10 15:58:50|10340.39|10340.39|10340.03|10340.03|10340.39|10340.39|10340.03|10340.03|0
1646927940000|2022-03-10 15:59:00|10339.8|10339.8|10333.69|10333.69|10339.8|10339.8|10333.69|10333.69|0
1646927950000|2022-03-10 15:59:10|10332.9|10332.9|10333.13|10333.13|10333.43|10333.43|10332.9|10332.9|0
1646927960000|2022-03-10 15:59:20|10332.95|10332.95|10334.82|10334.82|10334.82|10334.82|10332.95|10332.95|0
1646927970000|2022-03-10 15:59:30|10335.03|10335.03|10334.88|10334.88|10335.03|10335.03|10334.88|10334.88|0
1646927980000|2022-03-10 15:59:40|10334.09|10334.09|10332.4|10332.4|10334.09|10334.09|10332.4|10332.4|0
1646927990000|2022-03-10 15:59:50|10332.63|10332.63|10333.76|10333.76|10333.76|10333.76|10332.63|10332.63|0
1646928000000|2022-03-10 16:00:00|10333.9|10333.9|10333.49|10333.49|10333.9|10333.9|10333.3|10333.3|0
1646928010000|2022-03-10 16:00:10|10333.86|10333.86|10336.81|10336.81|10336.81|10336.81|10333.86|10333.86|0
1646928020000|2022-03-10 16:00:20|10335.48|10335.48|10332.45|10332.45|10335.48|10335.48|10332.45|10332.45|0
1646928030000|2022-03-10 16:00:30|10333.33|10333.33|10332.39|10332.39|10333.33|10333.33|10331.96|10331.96|0
1646928040000|2022-03-10 16:00:40|10331.96|10331.96|10329.87|10329.87|10331.96|10331.96|10329.87|10329.87|0
1646928050000|2022-03-10 16:00:50|10329.44|10329.44|10329.6|10329.6|10329.83|10329.83|10329.36|10329.36|0
1646928060000|2022-03-10 16:01:00|10329.48|10329.48|10330.08|10330.08|10331.18|10331.18|10329.48|10329.48|0
1646928070000|2022-03-10 16:01:10|10329.85|10329.85|10329.21|10329.21|10329.85|10329.85|10328.7|10328.7|0
1646928080000|2022-03-10 16:01:20|10329.09|10329.09|10323.48|10323.48|10329.09|10329.09|10322.94|10322.94|0
1646928090000|2022-03-10 16:01:30|10322.19|10322.19|10317.92|10317.92|10323.05|10323.05|10317.92|10317.92|0
1646928100000|2022-03-10 16:01:40|10319.24|10319.24|10319.41|10319.41|10319.96|10319.96|10318.36|10318.36|0
1646928110000|2022-03-10 16:01:50|10319.85|10319.85|10320.79|10320.79|10322.12|10322.12|10318.53|10318.53|0
1646928120000|2022-03-10 16:02:00|10321.23|10321.23|10321.31|10321.31|10322.03|10322.03|10321.23|10321.23|0
1646928130000|2022-03-10 16:02:10|10321.72|10321.72|10322.08|10322.08|10322.08|10322.08|10321.72|10321.72|0
1646928140000|2022-03-10 16:02:20|10321.64|10321.64|10320.74|10320.74|10321.64|10321.64|10320.74|10320.74|0
1646928150000|2022-03-10 16:02:30|10320.19|10320.19|10320.19|10320.19|10320.19|10320.19|10320.19|10320.19|0
1646928160000|2022-03-10 16:02:40|10319.91|10319.91|10319.91|10319.91|10319.91|10319.91|10319.91|10319.91|0
1646928170000|2022-03-10 16:02:50|10320.61|10320.61|10325.37|10325.37|10325.37|10325.37|10320.61|10320.61|0
1646928180000|2022-03-10 16:03:00|10325.55|10325.55|10323.85|10323.85|10325.55|10325.55|10323.85|10323.85|0
1646928190000|2022-03-10 16:03:10|10325|10325|10325.51|10325.51|10325.51|10325.51|10325|10325|0
1646928200000|2022-03-10 16:03:20|10325.32|10325.32|10323.44|10323.44|10325.32|10325.32|10323.44|10323.44|0
1646928210000|2022-03-10 16:03:30|10323.26|10323.26|10324.79|10324.79|10324.79|10324.79|10323.26|10323.26|0
1646928220000|2022-03-10 16:03:40|10324.36|10324.36|10323.01|10323.01|10324.36|10324.36|10323.01|10323.01|0
1646928230000|2022-03-10 16:03:50|10322.71|10322.71|10323.15|10323.15|10323.59|10323.59|10322.71|10322.71|0
1646928240000|2022-03-10 16:04:00|10323.04|10323.04|10322.49|10322.49|10323.92|10323.92|10322.17|10322.17|0
1646928250000|2022-03-10 16:04:10|10322.63|10322.63|10323.22|10323.22|10323.22|10323.22|10321.25|10321.25|0
1646928260000|2022-03-10 16:04:20|10323.06|10323.06|10322.51|10322.51|10323.06|10323.06|10321.65|10321.65|0
1646928270000|2022-03-10 16:04:30|10318.54|10318.54|10315.01|10315.01|10318.54|10318.54|10315.01|10315.01|0
1646928280000|2022-03-10 16:04:40|10314.69|10314.69|10314.45|10314.45|10314.69|10314.69|10314.45|10314.45|0
1646928290000|2022-03-10 16:04:50|10314.88|10314.88|10314.88|10314.88|10314.88|10314.88|10314.88|10314.88|0
1646928300000|2022-03-10 16:05:00|10315.01|10315.01|10317.41|10317.41|10317.61|10317.61|10315.01|10315.01|0
1646928310000|2022-03-10 16:05:10|10317.16|10317.16|10319.57|10319.57|10319.57|10319.57|10316.47|10316.47|0
1646928320000|2022-03-10 16:05:20|10320.31|10320.31|10321.75|10321.75|10321.75|10321.75|10320.31|10320.31|0
1646928330000|2022-03-10 16:05:30|10321.61|10321.61|10321.55|10321.55|10322.19|10322.19|10321.4|10321.4|0
1646928340000|2022-03-10 16:05:40|10321.11|10321.11|10321.14|10321.14|10321.18|10321.18|10320.98|10320.98|0
1646928350000|2022-03-10 16:05:50|10320.26|10320.26|10320.19|10320.19|10320.42|10320.42|10320.19|10320.19|0
1646928360000|2022-03-10 16:06:00|10320.06|10320.06|10319.29|10319.29|10320.06|10320.06|10319.29|10319.29|0
1646928380000|2022-03-10 16:06:20|10318.93|10318.93|10319.32|10319.32|10319.44|10319.44|10318.93|10318.93|0
1646928390000|2022-03-10 16:06:30|10319.21|10319.21|10316.19|10316.19|10319.21|10319.21|10316.19|10316.19|0
1646928400000|2022-03-10 16:06:40|10314.61|10314.61|10312.01|10312.01|10314.61|10314.61|10312.01|10312.01|0
1646928410000|2022-03-10 16:06:50|10311.82|10311.82|10309.75|10309.75|10311.82|10311.82|10309.7|10309.7|0
1646928420000|2022-03-10 16:07:00|10309.32|10309.32|10307.29|10307.29|10309.54|10309.54|10307.29|10307.29|0
1646928430000|2022-03-10 16:07:10|10304.92|10304.92|10303.2|10303.2|10305.15|10305.15|10303.2|10303.2|0
1646928440000|2022-03-10 16:07:20|10303.43|10303.43|10303.87|10303.87|10303.87|10303.87|10302.11|10302.11|0
1646928450000|2022-03-10 16:07:30|10305.45|10305.45|10305.45|10305.45|10305.45|10305.45|10305.45|10305.45|0
1646928460000|2022-03-10 16:07:40|10305.29|10305.29|10305.59|10305.59|10305.59|10305.59|10305.29|10305.29|0
1646928470000|2022-03-10 16:07:50|10304.71|10304.71|10301.93|10301.93|10304.71|10304.71|10301.93|10301.93|0
1646928480000|2022-03-10 16:08:00|10302.04|10302.04|10300.77|10300.77|10302.06|10302.06|10300.77|10300.77|0
1646928490000|2022-03-10 16:08:10|10300.88|10300.88|10300.87|10300.87|10300.88|10300.88|10300|10300|0
1646928500000|2022-03-10 16:08:20|10300.49|10300.49|10301.94|10301.94|10301.94|10301.94|10299.6|10299.6|0
1646928510000|2022-03-10 16:08:30|10302.28|10302.28|10302.71|10302.71|10302.71|10302.71|10302.28|10302.28|0
1646928520000|2022-03-10 16:08:40|10302.51|10302.51|10302.77|10302.77|10302.96|10302.96|10302.51|10302.51|0
1646928530000|2022-03-10 16:08:50|10302.99|10302.99|10302.63|10302.63|10302.99|10302.99|10302.63|10302.63|0
1646928540000|2022-03-10 16:09:00|10301.71|10301.71|10301.71|10301.71|10301.71|10301.71|10301.24|10301.24|0
1646928550000|2022-03-10 16:09:10|10301.88|10301.88|10301.42|10301.42|10302.42|10302.42|10301.2|10301.2|0
1646928560000|2022-03-10 16:09:20|10301.69|10301.69|10301.11|10301.11|10301.69|10301.69|10301.11|10301.11|0
1646928570000|2022-03-10 16:09:30|10302.88|10302.88|10302.88|10302.88|10302.88|10302.88|10302.88|10302.88|0
1646928580000|2022-03-10 16:09:40|10302.44|10302.44|10301.79|10301.79|10302.67|10302.67|10301.79|10301.79|0
1646928590000|2022-03-10 16:09:50|10302.04|10302.04|10299.7|10299.7|10302.04|10302.04|10299.7|10299.7|0
1646928600000|2022-03-10 16:10:00|10299.83|10299.83|10300.73|10300.73|10300.88|10300.88|10299.83|10299.83|0
1646928610000|2022-03-10 16:10:10|10300.58|10300.58|10299.82|10299.82|10300.58|10300.58|10299.79|10299.79|0
1646928620000|2022-03-10 16:10:20|10300.08|10300.08|10298.76|10298.76|10300.08|10300.08|10298.76|10298.76|0
1646928630000|2022-03-10 16:10:30|10298.51|10298.51|10300.2|10300.2|10300.2|10300.2|10298.51|10298.51|0
1646928640000|2022-03-10 16:10:40|10300.29|10300.29|10300.06|10300.06|10301.15|10301.15|10300|10300|0
1646928650000|2022-03-10 16:10:50|10299.97|10299.97|10299.89|10299.89|10299.97|10299.97|10299.66|10299.66|0
1646928660000|2022-03-10 16:11:00|10300.3|10300.3|10300.3|10300.3|10300.3|10300.3|10300.3|10300.3|0
1646928670000|2022-03-10 16:11:10|10300.47|10300.47|10299.95|10299.95|10300.47|10300.47|10299.77|10299.77|0
1646928690000|2022-03-10 16:11:30|10300.14|10300.14|10302.21|10302.21|10302.21|10302.21|10299.95|10299.95|0
1646928700000|2022-03-10 16:11:40|10302.38|10302.38|10302.38|10302.38|10302.38|10302.38|10302.38|10302.38|0
1646928710000|2022-03-10 16:11:50|10302.17|10302.17|10302.34|10302.34|10302.34|10302.34|10301.99|10301.99|0
1646928720000|2022-03-10 16:12:00|10302.52|10302.52|10302.38|10302.38|10302.52|10302.52|10302.38|10302.38|0
1646928730000|2022-03-10 16:12:10|10302.29|10302.29|10302.51|10302.51|10302.64|10302.64|10302.09|10302.09|0
1646928740000|2022-03-10 16:12:20|10302.06|10302.06|10302.33|10302.33|10302.33|10302.33|10301.7|10301.7|0
1646928750000|2022-03-10 16:12:30|10301.97|10301.97|10302.16|10302.16|10302.16|10302.16|10301.97|10301.97|0
1646928760000|2022-03-10 16:12:40|10302.5|10302.5|10303.67|10303.67|10303.67|10303.67|10302.5|10302.5|0
1646928770000|2022-03-10 16:12:50|10303.74|10303.74|10303.74|10303.74|10303.74|10303.74|10303.74|10303.74|0
1646928790000|2022-03-10 16:13:10|10303.93|10303.93|10303.56|10303.56|10304.24|10304.24|10303.35|10303.35|0
1646928800000|2022-03-10 16:13:20|10303.79|10303.79|10305.71|10305.71|10305.71|10305.71|10303.79|10303.79|0
1646928810000|2022-03-10 16:13:30|10305.82|10305.82|10309.15|10309.15|10309.15|10309.15|10305.82|10305.82|0
1646928820000|2022-03-10 16:13:40|10309.59|10309.59|10310.29|10310.29|10310.29|10310.29|10309.59|10309.59|0
1646928830000|2022-03-10 16:13:50|10310.06|10310.06|10310.06|10310.06|10310.06|10310.06|10310.06|10310.06|0
1646928840000|2022-03-10 16:14:00|10310.22|10310.22|10309.59|10309.59|10310.36|10310.36|10309.38|10309.38|0
1646928850000|2022-03-10 16:14:10|10309.82|10309.82|10311.6|10311.6|10311.8|10311.8|10309.82|10309.82|0
1646928860000|2022-03-10 16:14:20|10311.34|10311.34|10312.8|10312.8|10312.8|10312.8|10311.34|10311.34|0
1646928870000|2022-03-10 16:14:30|10313.03|10313.03|10313.22|10313.22|10313.47|10313.47|10313.03|10313.03|0
1646928880000|2022-03-10 16:14:40|10314.1|10314.1|10315.99|10315.99|10316.44|10316.44|10314.1|10314.1|0
1646928890000|2022-03-10 16:14:50|10316.14|10316.14|10315.73|10315.73|10316.14|10316.14|10315.73|10315.73|0
1646928900000|2022-03-10 16:15:00|10315.41|10315.41|10310.43|10310.43|10315.82|10315.82|10310.43|10310.43|0
1646928910000|2022-03-10 16:15:10|10310.25|10310.25|10308.32|10308.32|10310.25|10310.25|10308.32|10308.32|0
1646928920000|2022-03-10 16:15:20|10308.18|10308.18|10309.72|10309.72|10310.16|10310.16|10308.18|10308.18|0
1646928930000|2022-03-10 16:15:30|10309.9|10309.9|10311.6|10311.6|10311.6|10311.6|10309.88|10309.88|0
1646928940000|2022-03-10 16:15:40|10312.93|10312.93|10312.87|10312.87|10312.93|10312.93|10312.79|10312.79|0
1646928950000|2022-03-10 16:15:50|10312.41|10312.41|10310.44|10310.44|10312.41|10312.41|10310.44|10310.44|0
1646928960000|2022-03-10 16:16:00|10310.31|10310.31|10310.31|10310.31|10310.31|10310.31|10310.31|10310.31|0
1646928970000|2022-03-10 16:16:10|10310.56|10310.56|10308.82|10308.82|10310.56|10310.56|10308.82|10308.82|0
1646928980000|2022-03-10 16:16:20|10308.64|10308.64|10308.04|10308.04|10308.64|10308.64|10307.63|10307.63|0
1646928990000|2022-03-10 16:16:30|10307.25|10307.25|10308.17|10308.17|10308.17|10308.17|10307.15|10307.15|0
1646929000000|2022-03-10 16:16:40|10308.71|10308.71|10309.59|10309.59|10309.86|10309.86|10308.71|10308.71|0
1646929010000|2022-03-10 16:16:50|10309.16|10309.16|10309.18|10309.18|10310.03|10310.03|10309.16|10309.16|0
1646929020000|2022-03-10 16:17:00|10309.02|10309.02|10312.69|10312.69|10312.69|10312.69|10309.02|10309.02|0
1646929030000|2022-03-10 16:17:10|10312.83|10312.83|10313.29|10313.29|10313.46|10313.46|10312.83|10312.83|0
1646929040000|2022-03-10 16:17:20|10312.85|10312.85|10312.42|10312.42|10312.85|10312.85|10312.42|10312.42|0
1646929050000|2022-03-10 16:17:30|10312.07|10312.07|10311.55|10311.55|10312.07|10312.07|10311.28|10311.28|0
1646929060000|2022-03-10 16:17:40|10310.76|10310.76|10310.26|10310.26|10310.76|10310.76|10310.26|10310.26|0
1646929070000|2022-03-10 16:17:50|10309.4|10309.4|10309.4|10309.4|10309.4|10309.4|10309.4|10309.4|0
1646929080000|2022-03-10 16:18:00|10308.83|10308.83|10309.9|10309.9|10309.9|10309.9|10308.69|10308.69|0
1646929090000|2022-03-10 16:18:10|10310.1|10310.1|10310.1|10310.1|10310.1|10310.1|10310.1|10310.1|0
1646929100000|2022-03-10 16:18:20|10309.97|10309.97|10310|10310|10310.21|10310.21|10309.97|10309.97|0
1646929110000|2022-03-10 16:18:30|10310.88|10310.88|10310.88|10310.88|10310.88|10310.88|10310.88|10310.88|0
1646929120000|2022-03-10 16:18:40|10311.08|10311.08|10311.08|10311.08|10311.08|10311.08|10311.08|10311.08|0
1646929130000|2022-03-10 16:18:50|10311.29|10311.29|10311.45|10311.45|10311.45|10311.45|10311.29|10311.29|0
1646929140000|2022-03-10 16:19:00|10311.89|10311.89|10312.16|10312.16|10312.16|10312.16|10311.89|10311.89|0
1646929150000|2022-03-10 16:19:10|10313.09|10313.09|10313.43|10313.43|10313.43|10313.43|10313.09|10313.09|0
1646929160000|2022-03-10 16:19:20|10313.93|10313.93|10309.41|10309.41|10314.14|10314.14|10309.41|10309.41|0
1646929170000|2022-03-10 16:19:30|10309.33|10309.33|10311.29|10311.29|10311.29|10311.29|10309.33|10309.33|0
1646929180000|2022-03-10 16:19:40|10311.16|10311.16|10312.45|10312.45|10312.45|10312.45|10311.16|10311.16|0
1646929190000|2022-03-10 16:19:50|10312.08|10312.08|10311.31|10311.31|10312.08|10312.08|10311.31|10311.31|0
1646929200000|2022-03-10 16:20:00|10311.47|10311.47|10310.2|10310.2|10311.47|10311.47|10310.2|10310.2|0
1646929210000|2022-03-10 16:20:10|10310.5|10310.5|10310.28|10310.28|10310.5|10310.5|10310.28|10310.28|0
1646929220000|2022-03-10 16:20:20|10310.02|10310.02|10310.96|10310.96|10311.62|10311.62|10309.82|10309.82|0
1646929230000|2022-03-10 16:20:30|10311.33|10311.33|10311.44|10311.44|10311.44|10311.44|10311.33|10311.33|0
1646929240000|2022-03-10 16:20:40|10311.85|10311.85|10312.06|10312.06|10312.06|10312.06|10311.44|10311.44|0
1646929250000|2022-03-10 16:20:50|10311.7|10311.7|10308.48|10308.48|10311.7|10311.7|10308.48|10308.48|0
1646929260000|2022-03-10 16:21:00|10308.21|10308.21|10308.13|10308.13|10308.21|10308.21|10307.77|10307.77|0
1646929270000|2022-03-10 16:21:10|10308|10308|10308.29|10308.29|10308.49|10308.49|10308|10308|0
1646929290000|2022-03-10 16:21:30|10308.47|10308.47|10309.93|10309.93|10310.16|10310.16|10308.47|10308.47|0
1646929300000|2022-03-10 16:21:40|10309.79|10309.79|10309.79|10309.79|10309.99|10309.99|10309.55|10309.55|0
1646929310000|2022-03-10 16:21:50|10310.23|10310.23|10310.12|10310.12|10310.37|10310.37|10310.12|10310.12|0
1646929320000|2022-03-10 16:22:00|10309.58|10309.58|10308.9|10308.9|10309.58|10309.58|10308.59|10308.59|0
1646929330000|2022-03-10 16:22:10|10308.77|10308.77|10307.71|10307.71|10308.77|10308.77|10307.71|10307.71|0
1646929340000|2022-03-10 16:22:20|10307.5|10307.5|10306.64|10306.64|10307.5|10307.5|10306.64|10306.64|0
1646929350000|2022-03-10 16:22:30|10306.75|10306.75|10306.48|10306.48|10306.75|10306.75|10306.48|10306.48|0
1646929360000|2022-03-10 16:22:40|10304.9|10304.9|10303.48|10303.48|10304.9|10304.9|10303.48|10303.48|0
1646929370000|2022-03-10 16:22:50|10303.82|10303.82|10303.82|10303.82|10303.82|10303.82|10303.82|10303.82|0
1646929380000|2022-03-10 16:23:00|10304|10304|10304.85|10304.85|10304.85|10304.85|10303.87|10303.87|0
1646929390000|2022-03-10 16:23:10|10304.06|10304.06|10303.17|10303.17|10304.06|10304.06|10303.06|10303.06|0
1646929410000|2022-03-10 16:23:30|10303.44|10303.44|10303.44|10303.44|10303.44|10303.44|10303.44|10303.44|0
1646929420000|2022-03-10 16:23:40|10304.23|10304.23|10303.34|10303.34|10304.23|10304.23|10303.34|10303.34|0
1646929430000|2022-03-10 16:23:50|10303.54|10303.54|10302.84|10302.84|10303.54|10303.54|10302.74|10302.74|0
1646929440000|2022-03-10 16:24:00|10303.3|10303.3|10303.73|10303.73|10304.16|10304.16|10303.3|10303.3|0
1646929450000|2022-03-10 16:24:10|10303.3|10303.3|10304.18|10304.18|10304.3|10304.3|10302.47|10302.47|0
1646929460000|2022-03-10 16:24:20|10304.63|10304.63|10304.9|10304.9|10304.9|10304.9|10304.63|10304.63|0
1646929470000|2022-03-10 16:24:30|10305.41|10305.41|10304.84|10304.84|10305.71|10305.71|10304.84|10304.84|0
1646929480000|2022-03-10 16:24:40|10305.28|10305.28|10305.26|10305.26|10305.56|10305.56|10305.26|10305.26|0
1646929490000|2022-03-10 16:24:50|10306.05|10306.05|10306.48|10306.48|10306.48|10306.48|10305.91|10305.91|0
1646929500000|2022-03-10 16:25:00|10306.71|10306.71|10305.32|10305.32|10306.94|10306.94|10305.32|10305.32|0
1646929510000|2022-03-10 16:25:10|10305.5|10305.5|10304.69|10304.69|10306.05|10306.05|10304.69|10304.69|0
1646929520000|2022-03-10 16:25:20|10304.32|10304.32|10301.66|10301.66|10304.32|10304.32|10301.66|10301.66|0
1646929530000|2022-03-10 16:25:30|10302.52|10302.52|10303.36|10303.36|10303.36|10303.36|10302.52|10302.52|0
1646929540000|2022-03-10 16:25:40|10302.57|10302.57|10305.31|10305.31|10305.31|10305.31|10302.48|10302.48|0
1646929550000|2022-03-10 16:25:50|10305.67|10305.67|10305.93|10305.93|10306.11|10306.11|10305.67|10305.67|0
1646929560000|2022-03-10 16:26:00|10305.5|10305.5|10305.77|10305.77|10305.93|10305.93|10305.5|10305.5|0
1646929570000|2022-03-10 16:26:10|10305.33|10305.33|10299.64|10299.64|10305.33|10305.33|10299.31|10299.31|0
1646929580000|2022-03-10 16:26:20|10299.5|10299.5|10298.53|10298.53|10299.5|10299.5|10298.38|10298.38|0
1646929590000|2022-03-10 16:26:30|10298.09|10298.09|10294.15|10294.15|10298.09|10298.09|10294.15|10294.15|0
1646929600000|2022-03-10 16:26:40|10294.29|10294.29|10292.38|10292.38|10294.29|10294.29|10292.38|10292.38|0
1646929610000|2022-03-10 16:26:50|10292.51|10292.51|10289.85|10289.85|10292.51|10292.51|10289.85|10289.85|0
1646929620000|2022-03-10 16:27:00|10288.9|10288.9|10289.23|10289.23|10289.34|10289.34|10288.54|10288.54|0
1646929630000|2022-03-10 16:27:10|10288.96|10288.96|10288.56|10288.56|10288.99|10288.99|10288.03|10288.03|0
1646929640000|2022-03-10 16:27:20|10288.12|10288.12|10287.72|10287.72|10288.6|10288.6|10287.51|10287.51|0
1646929650000|2022-03-10 16:27:30|10287.65|10287.65|10287.17|10287.17|10287.65|10287.65|10287.17|10287.17|0
1646929660000|2022-03-10 16:27:40|10286.3|10286.3|10286.5|10286.5|10286.5|10286.5|10286.3|10286.3|0
1646929670000|2022-03-10 16:27:50|10286.09|10286.09|10286.05|10286.05|10286.51|10286.51|10285.63|10285.63|0
1646929680000|2022-03-10 16:28:00|10287.3|10287.3|10287.51|10287.51|10287.74|10287.74|10286.81|10286.81|0
1646929690000|2022-03-10 16:28:10|10287.72|10287.72|10287.39|10287.39|10287.72|10287.72|10287.14|10287.14|0
1646929700000|2022-03-10 16:28:20|10287.85|10287.85|10286.6|10286.6|10287.85|10287.85|10286.6|10286.6|0
1646929710000|2022-03-10 16:28:30|10285.91|10285.91|10283.13|10283.13|10285.91|10285.91|10283.13|10283.13|0
1646929720000|2022-03-10 16:28:40|10283.05|10283.05|10282.43|10282.43|10283.29|10283.29|10282.43|10282.43|0
1646929730000|2022-03-10 16:28:50|10282.68|10282.68|10282.46|10282.46|10283.63|10283.63|10282.46|10282.46|0
1646929740000|2022-03-10 16:29:00|10282.29|10282.29|10280.38|10280.38|10282.37|10282.37|10280.38|10280.38|0
1646929750000|2022-03-10 16:29:10|10281.24|10281.24|10283.58|10283.58|10283.78|10283.78|10281.24|10281.24|0
1646929760000|2022-03-10 16:29:20|10282.79|10282.79|10282.38|10282.38|10283.04|10283.04|10281.83|10281.83|0
1646929770000|2022-03-10 16:29:30|10282.92|10282.92|10286.38|10286.38|10286.38|10286.38|10282.69|10282.69|0
1646929780000|2022-03-10 16:29:40|10286.62|10286.62|10289.37|10289.37|10289.37|10289.37|10286.62|10286.62|0
1646929790000|2022-03-10 16:29:50|10288.88|10288.88|10291.99|10291.99|10293.51|10293.51|10288.88|10288.88|0
1646986500000|2022-03-11 08:15:00|10538.97|10538.97|10540.65|10540.65|10541.57|10541.57|10538.97|10538.97|0
1646986510000|2022-03-11 08:15:10|10539.94|10539.94|10536.02|10536.02|10540.75|10540.75|10536.02|10536.02|0
1646986520000|2022-03-11 08:15:20|10536.56|10536.56|10537.83|10537.83|10538.14|10538.14|10536.56|10536.56|0
1646986530000|2022-03-11 08:15:30|10537.69|10537.69|10535.1|10535.1|10537.69|10537.69|10535.1|10535.1|0
1646986540000|2022-03-11 08:15:40|10535.28|10535.28|10536.09|10536.09|10537.55|10537.55|10535.28|10535.28|0
1646986550000|2022-03-11 08:15:50|10535.93|10535.93|10530.56|10530.56|10535.93|10535.93|10530.56|10530.56|0
1646986560000|2022-03-11 08:16:00|10529.27|10529.27|10531.17|10531.17|10532.02|10532.02|10529.06|10529.06|0
1646986570000|2022-03-11 08:16:10|10531.45|10531.45|10525.22|10525.22|10531.45|10531.45|10525.22|10525.22|0
1646986580000|2022-03-11 08:16:20|10524.53|10524.53|10522.75|10522.75|10524.53|10524.53|10522.75|10522.75|0
1646986590000|2022-03-11 08:16:30|10522.12|10522.12|10522.97|10522.97|10526.39|10526.39|10520.91|10520.91|0
1646986600000|2022-03-11 08:16:40|10522.43|10522.43|10514.47|10514.47|10522.43|10522.43|10514.47|10514.47|0
1646986610000|2022-03-11 08:16:50|10513.76|10513.76|10511.05|10511.05|10514.23|10514.23|10511.05|10511.05|0
1646986620000|2022-03-11 08:17:00|10510.42|10510.42|10500.18|10500.18|10510.42|10510.42|10500.18|10500.18|0
1646986630000|2022-03-11 08:17:10|10500.48|10500.48|10496.8|10496.8|10500.48|10500.48|10496.8|10496.8|0
1646986640000|2022-03-11 08:17:20|10496.56|10496.56|10487.85|10487.85|10496.56|10496.56|10487.85|10487.85|0
1646986650000|2022-03-11 08:17:30|10483.9|10483.9|10483.91|10483.91|10484.5|10484.5|10483.9|10483.9|0
1646986660000|2022-03-11 08:17:40|10484.16|10484.16|10483.64|10483.64|10484.24|10484.24|10483.64|10483.64|0
1646986670000|2022-03-11 08:17:50|10483.46|10483.46|10479.62|10479.62|10483.59|10483.59|10479.62|10479.62|0
1646986680000|2022-03-11 08:18:00|10480.03|10480.03|10478.41|10478.41|10480.03|10480.03|10478.41|10478.41|0
1646986690000|2022-03-11 08:18:10|10476.83|10476.83|10468.11|10468.11|10476.83|10476.83|10467.1|10467.1|0
1646986700000|2022-03-11 08:18:20|10467.55|10467.55|10464.2|10464.2|10467.55|10467.55|10463.97|10463.97|0
1646986710000|2022-03-11 08:18:30|10463.78|10463.78|10455.4|10455.4|10463.78|10463.78|10455.4|10455.4|0
1646986720000|2022-03-11 08:18:40|10454.51|10454.51|10449.69|10449.69|10454.51|10454.51|10449.34|10449.34|0
1646986730000|2022-03-11 08:18:50|10447.96|10447.96|10446.53|10446.53|10448.83|10448.83|10446.53|10446.53|0
1646986740000|2022-03-11 08:19:00|10446.36|10446.36|10437.11|10437.11|10446.36|10446.36|10437.11|10437.11|0
1646986750000|2022-03-11 08:19:10|10438.69|10438.69|10435.15|10435.15|10438.69|10438.69|10434.97|10434.97|0
1646986760000|2022-03-11 08:19:20|10430.7|10430.7|10431.1|10431.1|10432.68|10432.68|10427.46|10427.46|0
1646986770000|2022-03-11 08:19:30|10431.42|10431.42|10435.48|10435.48|10435.95|10435.95|10430.03|10430.03|0
1646986780000|2022-03-11 08:19:40|10435.04|10435.04|10435.18|10435.18|10436.08|10436.08|10434.99|10434.99|0
1646986790000|2022-03-11 08:19:50|10435.04|10435.04|10433.79|10433.79|10435.18|10435.18|10433.33|10433.33|0
1646986800000|2022-03-11 08:20:00|10435.18|10435.18|10437.35|10437.35|10438.2|10438.2|10435.18|10435.18|0
1646986810000|2022-03-11 08:20:10|10436.98|10436.98|10436.19|10436.19|10436.98|10436.98|10436.19|10436.19|0
1646986820000|2022-03-11 08:20:20|10435.47|10435.47|10432.35|10432.35|10435.47|10435.47|10432.35|10432.35|0
1646986830000|2022-03-11 08:20:30|10433.17|10433.17|10424.69|10424.69|10433.17|10433.17|10424.69|10424.69|0
1646986840000|2022-03-11 08:20:40|10420.74|10420.74|10421.12|10421.12|10421.27|10421.27|10420.41|10420.41|0
1646986850000|2022-03-11 08:20:50|10421.39|10421.39|10425.33|10425.33|10425.33|10425.33|10421.39|10421.39|0
1646986860000|2022-03-11 08:21:00|10425.41|10425.41|10437.05|10437.05|10437.84|10437.84|10425.41|10425.41|0
1646986870000|2022-03-11 08:21:10|10437.09|10437.09|10431.63|10431.63|10437.09|10437.09|10431.63|10431.63|0
1646986880000|2022-03-11 08:21:20|10430.75|10430.75|10428.64|10428.64|10430.75|10430.75|10428.64|10428.64|0
1646986900000|2022-03-11 08:21:40|10428.33|10428.33|10426.98|10426.98|10428.33|10428.33|10426.13|10426.13|0
1646986910000|2022-03-11 08:21:50|10428.43|10428.43|10433.58|10433.58|10433.58|10433.58|10428.01|10428.01|0
1646986920000|2022-03-11 08:22:00|10433.77|10433.77|10434.33|10434.33|10434.33|10434.33|10433.77|10433.77|0
1646986930000|2022-03-11 08:22:10|10434.76|10434.76|10433.77|10433.77|10436.12|10436.12|10433.77|10433.77|0
1646986940000|2022-03-11 08:22:20|10434|10434|10429.77|10429.77|10434.23|10434.23|10429.77|10429.77|0
1646986950000|2022-03-11 08:22:30|10429.31|10429.31|10429.31|10429.31|10429.31|10429.31|10429.31|10429.31|0
1646986960000|2022-03-11 08:22:40|10430.4|10430.4|10432.64|10432.64|10432.64|10432.64|10430.4|10430.4|0
1646986980000|2022-03-11 08:23:00|10432.38|10432.38|10433.49|10433.49|10434.28|10434.28|10432.35|10432.35|0
1646986990000|2022-03-11 08:23:10|10432.63|10432.63|10438.53|10438.53|10438.94|10438.94|10432.47|10432.47|0
1646987000000|2022-03-11 08:23:20|10437.23|10437.23|10437.23|10437.23|10437.23|10437.23|10437.23|10437.23|0
1646987010000|2022-03-11 08:23:30|10436.77|10436.77|10435.85|10435.85|10437|10437|10435.39|10435.39|0
1646987030000|2022-03-11 08:23:50|10436.01|10436.01|10426.44|10426.44|10436.49|10436.49|10426.44|10426.44|0
1646987040000|2022-03-11 08:24:00|10426.75|10426.75|10427.89|10427.89|10427.89|10427.89|10426.47|10426.47|0
1646987050000|2022-03-11 08:24:10|10428.44|10428.44|10427.84|10427.84|10428.44|10428.44|10423.79|10423.79|0
1646987060000|2022-03-11 08:24:20|10431|10431|10437.62|10437.62|10437.76|10437.76|10431|10431|0
1646987070000|2022-03-11 08:24:30|10438.18|10438.18|10439.08|10439.08|10439.08|10439.08|10438.18|10438.18|0
1646987080000|2022-03-11 08:24:40|10438.71|10438.71|10440.27|10440.27|10440.27|10440.27|10438.71|10438.71|0
1646987090000|2022-03-11 08:24:50|10440.42|10440.42|10440.4|10440.4|10441.33|10441.33|10440.4|10440.4|0
1646987100000|2022-03-11 08:25:00|10440.18|10440.18|10444.24|10444.24|10444.24|10444.24|10440.18|10440.18|0
1646987110000|2022-03-11 08:25:10|10444.31|10444.31|10446.44|10446.44|10447.17|10447.17|10443.58|10443.58|0
1646987120000|2022-03-11 08:25:20|10446.58|10446.58|10452.6|10452.6|10452.6|10452.6|10446.58|10446.58|0
1646987130000|2022-03-11 08:25:30|10453.46|10453.46|10465.39|10465.39|10465.39|10465.39|10453.46|10453.46|0
1646987140000|2022-03-11 08:25:40|10465.86|10465.86|10466.96|10466.96|10467.95|10467.95|10465.86|10465.86|0
1646987150000|2022-03-11 08:25:50|10467.42|10467.42|10466.43|10466.43|10467.42|10467.42|10466.17|10466.17|0
1646987160000|2022-03-11 08:26:00|10466.26|10466.26|10466.53|10466.53|10466.53|10466.53|10465.71|10465.71|0
1646987170000|2022-03-11 08:26:10|10472.06|10472.06|10468.76|10468.76|10473.26|10473.26|10468.76|10468.76|0
1646987180000|2022-03-11 08:26:20|10468.63|10468.63|10467.26|10467.26|10468.63|10468.63|10466.97|10466.97|0
1646987190000|2022-03-11 08:26:30|10467.48|10467.48|10468.36|10468.36|10468.36|10468.36|10467.48|10467.48|0
1646987200000|2022-03-11 08:26:40|10468.05|10468.05|10467.73|10467.73|10468.19|10468.19|10467.51|10467.51|0
1646987210000|2022-03-11 08:26:50|10469.02|10469.02|10470.26|10470.26|10470.26|10470.26|10469.02|10469.02|0
1646987220000|2022-03-11 08:27:00|10471.84|10471.84|10475.72|10475.72|10475.72|10475.72|10471.84|10471.84|0
1646987230000|2022-03-11 08:27:10|10474.43|10474.43|10472.74|10472.74|10474.43|10474.43|10472.44|10472.44|0
1646987240000|2022-03-11 08:27:20|10473.62|10473.62|10473.18|10473.18|10473.62|10473.62|10473.18|10473.18|0
1646987250000|2022-03-11 08:27:30|10473|10473|10469.46|10469.46|10473.18|10473.18|10469.46|10469.46|0
1646987260000|2022-03-11 08:27:40|10469.69|10469.69|10471.97|10471.97|10471.97|10471.97|10469.25|10469.25|0
1646987270000|2022-03-11 08:27:50|10471.43|10471.43|10470.72|10470.72|10471.43|10471.43|10470.72|10470.72|0
1646987280000|2022-03-11 08:28:00|10470.95|10470.95|10467.15|10467.15|10470.99|10470.99|10467.15|10467.15|0
1646987290000|2022-03-11 08:28:10|10466.95|10466.95|10466.95|10466.95|10466.95|10466.95|10466.95|10466.95|0
1646987300000|2022-03-11 08:28:20|10467.67|10467.67|10467.75|10467.75|10467.75|10467.75|10466.87|10466.87|0
1646987310000|2022-03-11 08:28:30|10469.18|10469.18|10471.19|10471.19|10472.95|10472.95|10469.18|10469.18|0
1646987320000|2022-03-11 08:28:40|10471.46|10471.46|10470.67|10470.67|10471.54|10471.54|10470.67|10470.67|0
1646987330000|2022-03-11 08:28:50|10470.81|10470.81|10471.08|10471.08|10471.08|10471.08|10470.81|10470.81|0
1646987340000|2022-03-11 08:29:00|10471.27|10471.27|10470.97|10470.97|10471.27|10471.27|10470.97|10470.97|0
1646987360000|2022-03-11 08:29:20|10471.43|10471.43|10472.74|10472.74|10473.25|10473.25|10471.03|10471.03|0
1646987370000|2022-03-11 08:29:30|10473.3|10473.3|10472.9|10472.9|10473.3|10473.3|10472.65|10472.65|0
1646987380000|2022-03-11 08:29:40|10472.62|10472.62|10479.82|10479.82|10479.96|10479.96|10472.62|10472.62|0
1646987390000|2022-03-11 08:29:50|10480.09|10480.09|10482.08|10482.08|10482.08|10482.08|10480.09|10480.09|0
1646987400000|2022-03-11 08:30:00|10481.54|10481.54|10478.33|10478.33|10481.54|10481.54|10476.6|10476.6|0
1646987410000|2022-03-11 08:30:10|10477.47|10477.47|10471.43|10471.43|10477.47|10477.47|10471.43|10471.43|0
1646987420000|2022-03-11 08:30:20|10472.14|10472.14|10471.08|10471.08|10472.14|10472.14|10470.18|10470.18|0
1646987430000|2022-03-11 08:30:30|10471.23|10471.23|10471.07|10471.07|10473.19|10473.19|10470.82|10470.82|0
1646987440000|2022-03-11 08:30:40|10470.93|10470.93|10472.43|10472.43|10472.79|10472.79|10470.93|10470.93|0
1646987450000|2022-03-11 08:30:50|10473.12|10473.12|10472.94|10472.94|10473.12|10473.12|10472.58|10472.58|0
1646987460000|2022-03-11 08:31:00|10472.81|10472.81|10476.03|10476.03|10476.49|10476.49|10472.81|10472.81|0
1646987470000|2022-03-11 08:31:10|10475.8|10475.8|10475.37|10475.37|10475.8|10475.8|10475.37|10475.37|0
1646987480000|2022-03-11 08:31:20|10476.67|10476.67|10477.96|10477.96|10478.39|10478.39|10476.67|10476.67|0
1646987490000|2022-03-11 08:31:30|10478.39|10478.39|10471.88|10471.88|10478.39|10478.39|10471.88|10471.88|0
1646987500000|2022-03-11 08:31:40|10471.43|10471.43|10468|10468|10471.43|10471.43|10468|10468|0
1646987510000|2022-03-11 08:31:50|10468.79|10468.79|10466.68|10466.68|10468.79|10468.79|10466.68|10466.68|0
1646987520000|2022-03-11 08:32:00|10466.22|10466.22|10464.53|10464.53|10466.32|10466.32|10464.53|10464.53|0
1646987530000|2022-03-11 08:32:10|10464.37|10464.37|10461.08|10461.08|10464.37|10464.37|10461.08|10461.08|0
1646987540000|2022-03-11 08:32:20|10460.39|10460.39|10460.69|10460.69|10460.93|10460.93|10460.39|10460.39|0
1646987550000|2022-03-11 08:32:30|10459.39|10459.39|10455.84|10455.84|10459.39|10459.39|10455.84|10455.84|0
1646987560000|2022-03-11 08:32:40|10455.66|10455.66|10454.47|10454.47|10455.84|10455.84|10453.79|10453.79|0
1646987570000|2022-03-11 08:32:50|10454.61|10454.61|10454.61|10454.61|10454.61|10454.61|10454.61|10454.61|0
1646987580000|2022-03-11 08:33:00|10454.47|10454.47|10454.61|10454.61|10454.61|10454.61|10454.47|10454.47|0
1646987590000|2022-03-11 08:33:10|10454.17|10454.17|10449.56|10449.56|10454.75|10454.75|10449.56|10449.56|0
1646987600000|2022-03-11 08:33:20|10449.13|10449.13|10444.49|10444.49|10449.13|10449.13|10443.62|10443.62|0
1646987610000|2022-03-11 08:33:30|10444.27|10444.27|10443.33|10443.33|10444.91|10444.91|10443.33|10443.33|0
1646987620000|2022-03-11 08:33:40|10442.54|10442.54|10440.36|10440.36|10442.54|10442.54|10440.36|10440.36|0
1646987630000|2022-03-11 08:33:50|10440.02|10440.02|10437.11|10437.11|10440.02|10440.02|10437.11|10437.11|0
1646987640000|2022-03-11 08:34:00|10436.85|10436.85|10428.93|10428.93|10436.85|10436.85|10428.47|10428.47|0
1646987650000|2022-03-11 08:34:10|10429.21|10429.21|10428.64|10428.64|10429.21|10429.21|10428.64|10428.64|0
1646987660000|2022-03-11 08:34:20|10428.37|10428.37|10425.04|10425.04|10428.37|10428.37|10425.04|10425.04|0
1646987670000|2022-03-11 08:34:30|10424.07|10424.07|10424.94|10424.94|10425.59|10425.59|10424.07|10424.07|0
1646987690000|2022-03-11 08:34:50|10424.25|10424.25|10424.78|10424.78|10425.13|10425.13|10424.25|10424.25|0
1646987700000|2022-03-11 08:35:00|10427.16|10427.16|10432.11|10432.11|10432.11|10432.11|10426.97|10426.97|0
1646987710000|2022-03-11 08:35:10|10432.21|10432.21|10439.17|10439.17|10439.17|10439.17|10432.21|10432.21|0
1646987720000|2022-03-11 08:35:20|10439.35|10439.35|10438.18|10438.18|10439.35|10439.35|10437.71|10437.71|0
1646987730000|2022-03-11 08:35:30|10439.04|10439.04|10440.33|10440.33|10440.33|10440.33|10439.04|10439.04|0
1646987740000|2022-03-11 08:35:40|10440.56|10440.56|10440.45|10440.45|10440.99|10440.99|10440.45|10440.45|0
1646987750000|2022-03-11 08:35:50|10439.78|10439.78|10438.09|10438.09|10439.78|10439.78|10437.3|10437.3|0
1646987760000|2022-03-11 08:36:00|10438.32|10438.32|10438.08|10438.08|10438.94|10438.94|10438.08|10438.08|0
1646987770000|2022-03-11 08:36:10|10437.85|10437.85|10437.85|10437.85|10437.85|10437.85|10437.85|10437.85|0
1646987780000|2022-03-11 08:36:20|10439.84|10439.84|10439.05|10439.05|10439.84|10439.84|10439.05|10439.05|0
1646987790000|2022-03-11 08:36:30|10439.84|10439.84|10438.96|10438.96|10439.84|10439.84|10438.96|10438.96|0
1646987800000|2022-03-11 08:36:40|10438.6|10438.6|10436.26|10436.26|10438.6|10438.6|10435.82|10435.82|0
1646987810000|2022-03-11 08:36:50|10436.03|10436.03|10436.03|10436.03|10436.03|10436.03|10436.03|10436.03|0
1646987820000|2022-03-11 08:37:00|10436.48|10436.48|10440.28|10440.28|10441.58|10441.58|10436.48|10436.48|0
1646987830000|2022-03-11 08:37:10|10439.85|10439.85|10436.44|10436.44|10439.85|10439.85|10436.35|10436.35|0
1646987840000|2022-03-11 08:37:20|10436.95|10436.95|10437.48|10437.48|10437.48|10437.48|10436.95|10436.95|0
1646987850000|2022-03-11 08:37:30|10438.34|10438.34|10438.34|10438.34|10438.34|10438.34|10438.34|10438.34|0
1646987860000|2022-03-11 08:37:40|10438.53|10438.53|10439.01|10439.01|10439.01|10439.01|10438.53|10438.53|0
1646987870000|2022-03-11 08:37:50|10439.24|10439.24|10439.24|10439.24|10439.24|10439.24|10439.24|10439.24|0
1646987880000|2022-03-11 08:38:00|10438.38|10438.38|10432.25|10432.25|10438.38|10438.38|10432.25|10432.25|0
1646987890000|2022-03-11 08:38:10|10431.39|10431.39|10431.82|10431.82|10431.82|10431.82|10431.39|10431.39|0
1646987900000|2022-03-11 08:38:20|10431.6|10431.6|10432.1|10432.1|10432.1|10432.1|10431.6|10431.6|0
1646987910000|2022-03-11 08:38:30|10432.97|10432.97|10433.86|10433.86|10433.86|10433.86|10432.97|10432.97|0
1646987920000|2022-03-11 08:38:40|10434.65|10434.65|10441.83|10441.83|10442.64|10442.64|10434.65|10434.65|0
1646987930000|2022-03-11 08:38:50|10442.12|10442.12|10441.13|10441.13|10442.12|10442.12|10441.13|10441.13|0
1646987940000|2022-03-11 08:39:00|10440.9|10440.9|10443.15|10443.15|10443.15|10443.15|10440.9|10440.9|0
1646987960000|2022-03-11 08:39:20|10442.79|10442.79|10441.51|10441.51|10443.01|10443.01|10441.51|10441.51|0
1646987970000|2022-03-11 08:39:30|10442.37|10442.37|10442.37|10442.37|10442.8|10442.8|10442.37|10442.37|0
1646987980000|2022-03-11 08:39:40|10441.84|10441.84|10440.57|10440.57|10441.84|10441.84|10440.04|10440.04|0
1646987990000|2022-03-11 08:39:50|10440.4|10440.4|10440.83|10440.83|10440.83|10440.83|10440.4|10440.4|0
1646988000000|2022-03-11 08:40:00|10441.26|10441.26|10441.54|10441.54|10441.79|10441.79|10441.26|10441.26|0
1646988010000|2022-03-11 08:40:10|10441.19|10441.19|10440.47|10440.47|10441.19|10441.19|10440.23|10440.23|0
1646988020000|2022-03-11 08:40:20|10440.29|10440.29|10440.29|10440.29|10440.29|10440.29|10440.29|10440.29|0
1646988030000|2022-03-11 08:40:30|10440.21|10440.21|10437.07|10437.07|10440.21|10440.21|10437.07|10437.07|0
1646988040000|2022-03-11 08:40:40|10437.34|10437.34|10436.24|10436.24|10438.01|10438.01|10436.24|10436.24|0
1646988050000|2022-03-11 08:40:50|10436.51|10436.51|10430.31|10430.31|10436.79|10436.79|10430.31|10430.31|0
1646988060000|2022-03-11 08:41:00|10429.77|10429.77|10431.77|10431.77|10431.9|10431.9|10428.17|10428.17|0
1646988070000|2022-03-11 08:41:10|10431.41|10431.41|10431.69|10431.69|10432.05|10432.05|10431.41|10431.41|0
1646988080000|2022-03-11 08:41:20|10431.96|10431.96|10432.14|10432.14|10432.14|10432.14|10431.69|10431.69|0
1646988090000|2022-03-11 08:41:30|10433.35|10433.35|10433.62|10433.62|10433.62|10433.62|10433.35|10433.35|0
1646988100000|2022-03-11 08:41:40|10433.09|10433.09|10434.31|10434.31|10434.31|10434.31|10431.71|10431.71|0
1646988110000|2022-03-11 08:41:50|10433.59|10433.59|10425.7|10425.7|10433.59|10433.59|10425.7|10425.7|0
1646988120000|2022-03-11 08:42:00|10425.51|10425.51|10420.51|10420.51|10425.51|10425.51|10420.51|10420.51|0
1646988130000|2022-03-11 08:42:10|10419.72|10419.72|10431.57|10431.57|10431.8|10431.8|10419.72|10419.72|0
1646988140000|2022-03-11 08:42:20|10431.79|10431.79|10432.73|10432.73|10432.73|10432.73|10431.79|10431.79|0
1646988150000|2022-03-11 08:42:30|10432.27|10432.27|10433.59|10433.59|10433.59|10433.59|10432.27|10432.27|0
1646988170000|2022-03-11 08:42:50|10435.16|10435.16|10435.56|10435.56|10436.88|10436.88|10435.12|10435.12|0
1646988180000|2022-03-11 08:43:00|10436.01|10436.01|10438.74|10438.74|10440.15|10440.15|10436.01|10436.01|0
1646988190000|2022-03-11 08:43:10|10437.42|10437.42|10435.74|10435.74|10437.42|10437.42|10435.74|10435.74|0
1646988200000|2022-03-11 08:43:20|10435.5|10435.5|10435.9|10435.9|10436.36|10436.36|10435.5|10435.5|0
1646988210000|2022-03-11 08:43:30|10435.03|10435.03|10435.23|10435.23|10435.23|10435.23|10435.03|10435.03|0
1646988220000|2022-03-11 08:43:40|10434.87|10434.87|10430.47|10430.47|10434.87|10434.87|10430.47|10430.47|0
1646988230000|2022-03-11 08:43:50|10429.55|10429.55|10427.75|10427.75|10429.55|10429.55|10427.75|10427.75|0
1646988240000|2022-03-11 08:44:00|10428.02|10428.02|10427.8|10427.8|10428.02|10428.02|10427.8|10427.8|0
1646988250000|2022-03-11 08:44:10|10426.86|10426.86|10426.86|10426.86|10426.86|10426.86|10426.86|10426.86|0
1646988260000|2022-03-11 08:44:20|10426.43|10426.43|10427.24|10427.24|10427.24|10427.24|10425.89|10425.89|0
1646988280000|2022-03-11 08:44:40|10427.93|10427.93|10428.56|10428.56|10428.56|10428.56|10427.93|10427.93|0
1646988290000|2022-03-11 08:44:50|10428.45|10428.45|10428.76|10428.76|10428.76|10428.76|10428.45|10428.45|0
1646988300000|2022-03-11 08:45:00|10430.49|10430.49|10437|10437|10437.09|10437.09|10430.49|10430.49|0
1646988310000|2022-03-11 08:45:10|10436.46|10436.46|10437.25|10437.25|10437.25|10437.25|10436.46|10436.46|0
1646988320000|2022-03-11 08:45:20|10437.02|10437.02|10437.79|10437.79|10437.92|10437.92|10437.02|10437.02|0
1646988330000|2022-03-11 08:45:30|10438.01|10438.01|10439.56|10439.56|10439.56|10439.56|10438.01|10438.01|0
1646988340000|2022-03-11 08:45:40|10442.58|10442.58|10444.8|10444.8|10444.8|10444.8|10442.58|10442.58|0
1646988350000|2022-03-11 08:45:50|10445.42|10445.42|10445.86|10445.86|10445.86|10445.86|10445.42|10445.42|0
1646988360000|2022-03-11 08:46:00|10445.43|10445.43|10445.65|10445.65|10446.87|10446.87|10445.43|10445.43|0
1646988370000|2022-03-11 08:46:10|10446.11|10446.11|10444.35|10444.35|10446.11|10446.11|10444.35|10444.35|0
1646988380000|2022-03-11 08:46:20|10444.12|10444.12|10441.87|10441.87|10444.12|10444.12|10441.6|10441.6|0
1646988390000|2022-03-11 08:46:30|10441.44|10441.44|10441.44|10441.44|10441.44|10441.44|10441.44|10441.44|0
1646988400000|2022-03-11 08:46:40|10441.01|10441.01|10440.07|10440.07|10441.01|10441.01|10440.07|10440.07|0
1646988410000|2022-03-11 08:46:50|10440.62|10440.62|10441.92|10441.92|10441.92|10441.92|10440.34|10440.34|0
1646988420000|2022-03-11 08:47:00|10443.05|10443.05|10440.26|10440.26|10443.05|10443.05|10440.26|10440.26|0
1646988440000|2022-03-11 08:47:20|10441.12|10441.12|10441.43|10441.43|10441.43|10441.43|10440.9|10440.9|0
1646988450000|2022-03-11 08:47:30|10441.64|10441.64|10440.78|10440.78|10441.64|10441.64|10440.78|10440.78|0
1646988460000|2022-03-11 08:47:40|10439.91|10439.91|10440.07|10440.07|10440.07|10440.07|10439.66|10439.66|0
1646988470000|2022-03-11 08:47:50|10442.12|10442.12|10442.95|10442.95|10442.95|10442.95|10441.8|10441.8|0
1646988480000|2022-03-11 08:48:00|10442.24|10442.24|10444.58|10444.58|10444.58|10444.58|10442.24|10442.24|0
1646988490000|2022-03-11 08:48:10|10444.37|10444.37|10446.87|10446.87|10446.87|10446.87|10444.37|10444.37|0
1646988500000|2022-03-11 08:48:20|10447.07|10447.07|10447.07|10447.07|10447.07|10447.07|10447.07|10447.07|0
1646988510000|2022-03-11 08:48:30|10447.28|10447.28|10447.04|10447.04|10447.28|10447.28|10447.04|10447.04|0
1646988520000|2022-03-11 08:48:40|10447.4|10447.4|10448.08|10448.08|10448.27|10448.27|10447.4|10447.4|0
1646988530000|2022-03-11 08:48:50|10448.3|10448.3|10447.94|10447.94|10448.3|10448.3|10447.94|10447.94|0
1646988540000|2022-03-11 08:49:00|10448.45|10448.45|10449.13|10449.13|10449.31|10449.31|10447.58|10447.58|0
1646988550000|2022-03-11 08:49:10|10448.89|10448.89|10450.96|10450.96|10450.96|10450.96|10448.89|10448.89|0
1646988560000|2022-03-11 08:49:20|10450.49|10450.49|10451.21|10451.21|10451.34|10451.34|10450.49|10450.49|0
1646988570000|2022-03-11 08:49:30|10450.67|10450.67|10449.91|10449.91|10450.67|10450.67|10449.91|10449.91|0
1646988580000|2022-03-11 08:49:40|10448.76|10448.76|10448.76|10448.76|10448.76|10448.76|10448.76|10448.76|0
1646988590000|2022-03-11 08:49:50|10449.45|10449.45|10449.95|10449.95|10449.95|10449.95|10449.45|10449.45|0
1646988600000|2022-03-11 08:50:00|10449.77|10449.77|10448.85|10448.85|10449.77|10449.77|10448.85|10448.85|0
1646988610000|2022-03-11 08:50:10|10447.08|10447.08|10447.08|10447.08|10447.08|10447.08|10447.08|10447.08|0
1646988620000|2022-03-11 08:50:20|10448.38|10448.38|10448.43|10448.43|10448.56|10448.56|10448.38|10448.38|0
1646988630000|2022-03-11 08:50:30|10447.57|10447.57|10447.57|10447.57|10448.07|10448.07|10447.57|10447.57|0
1646988640000|2022-03-11 08:50:40|10447.1|10447.1|10446.65|10446.65|10447.53|10447.53|10446.65|10446.65|0
1646988650000|2022-03-11 08:50:50|10446.29|10446.29|10446.45|10446.45|10446.45|10446.45|10446.29|10446.29|0
1646988660000|2022-03-11 08:51:00|10446.26|10446.26|10441.5|10441.5|10446.26|10446.26|10441.5|10441.5|0
1646988670000|2022-03-11 08:51:10|10443.08|10443.08|10442.29|10442.29|10443.08|10443.08|10442.29|10442.29|0
1646988680000|2022-03-11 08:51:20|10441.83|10441.83|10441.83|10441.83|10441.83|10441.83|10441.83|10441.83|0
1646988690000|2022-03-11 08:51:30|10441.52|10441.52|10441.7|10441.7|10441.7|10441.7|10441.52|10441.52|0
1646988700000|2022-03-11 08:51:40|10441.59|10441.59|10441.59|10441.59|10441.59|10441.59|10441.59|10441.59|0
1646988710000|2022-03-11 08:51:50|10441.7|10441.7|10441.89|10441.89|10442.09|10442.09|10441.7|10441.7|0
1646988720000|2022-03-11 08:52:00|10441.67|10441.67|10440.46|10440.46|10441.67|10441.67|10440.46|10440.46|0
1646988730000|2022-03-11 08:52:10|10439.67|10439.67|10434.88|10434.88|10439.67|10439.67|10434.61|10434.61|0
1646988740000|2022-03-11 08:52:20|10435.43|10435.43|10436.45|10436.45|10436.45|10436.45|10435.02|10435.02|0
1646988760000|2022-03-11 08:52:40|10435.82|10435.82|10436.7|10436.7|10436.7|10436.7|10435.82|10435.82|0
1646988770000|2022-03-11 08:52:50|10436.38|10436.38|10435.95|10435.95|10436.38|10436.38|10435.95|10435.95|0
1646988780000|2022-03-11 08:53:00|10436.83|10436.83|10438.66|10438.66|10438.66|10438.66|10436.83|10436.83|0
1646988790000|2022-03-11 08:53:10|10439.07|10439.07|10436.39|10436.39|10439.07|10439.07|10436.39|10436.39|0
1646988800000|2022-03-11 08:53:20|10437.18|10437.18|10437.4|10437.4|10437.4|10437.4|10437.18|10437.18|0
1646988820000|2022-03-11 08:53:40|10436.1|10436.1|10435.67|10435.67|10436.1|10436.1|10435.67|10435.67|0
1646988830000|2022-03-11 08:53:50|10436.13|10436.13|10436.24|10436.24|10436.24|10436.24|10436.13|10436.13|0
1646988840000|2022-03-11 08:54:00|10436.55|10436.55|10434.68|10434.68|10436.65|10436.65|10434.68|10434.68|0
1646988850000|2022-03-11 08:54:10|10434.58|10434.58|10434.58|10434.58|10434.58|10434.58|10434.58|10434.58|0
1646988860000|2022-03-11 08:54:20|10432.42|10432.42|10433.42|10433.42|10433.42|10433.42|10432.42|10432.42|0
1646988870000|2022-03-11 08:54:30|10433.7|10433.7|10429.84|10429.84|10433.7|10433.7|10429.84|10429.84|0
1646988880000|2022-03-11 08:54:40|10430.07|10430.07|10430.07|10430.07|10430.07|10430.07|10430.07|10430.07|0
1646988890000|2022-03-11 08:54:50|10429.28|10429.28|10428.49|10428.49|10429.28|10429.28|10428.49|10428.49|0
1646988900000|2022-03-11 08:55:00|10428.71|10428.71|10430.41|10430.41|10430.41|10430.41|10428.71|10428.71|0
1646988920000|2022-03-11 08:55:20|10431.99|10431.99|10432.22|10432.22|10432.22|10432.22|10431.99|10431.99|0
1646988930000|2022-03-11 08:55:30|10434.03|10434.03|10438.01|10438.01|10438.44|10438.44|10434.03|10434.03|0
1646988940000|2022-03-11 08:55:40|10437.57|10437.57|10437.83|10437.83|10438.29|10438.29|10437.57|10437.57|0
1646988950000|2022-03-11 08:55:50|10438.62|10438.62|10438.62|10438.62|10438.62|10438.62|10438.62|10438.62|0
1646988960000|2022-03-11 08:56:00|10439.08|10439.08|10441.52|10441.52|10441.52|10441.52|10439.08|10439.08|0
1646988970000|2022-03-11 08:56:10|10441.3|10441.3|10442.36|10442.36|10442.36|10442.36|10441.3|10441.3|0
1646988980000|2022-03-11 08:56:20|10441.67|10441.67|10441.9|10441.9|10441.9|10441.9|10441.67|10441.67|0
1646988990000|2022-03-11 08:56:30|10441.19|10441.19|10439.05|10439.05|10441.19|10441.19|10439.05|10439.05|0
1646989000000|2022-03-11 08:56:40|10438.82|10438.82|10438.38|10438.38|10438.82|10438.82|10438.38|10438.38|0
1646989030000|2022-03-11 08:57:10|10437.92|10437.92|10432.8|10432.8|10437.92|10437.92|10432.8|10432.8|0
1646989050000|2022-03-11 08:57:30|10433.03|10433.03|10439.17|10439.17|10439.17|10439.17|10433.03|10433.03|0
1646989060000|2022-03-11 08:57:40|10438.89|10438.89|10438.62|10438.62|10438.89|10438.89|10438.62|10438.62|0
1646989070000|2022-03-11 08:57:50|10438.06|10438.06|10437.67|10437.67|10438.06|10438.06|10437.67|10437.67|0
1646989080000|2022-03-11 08:58:00|10438.55|10438.55|10443.4|10443.4|10443.4|10443.4|10438.55|10438.55|0
1646989090000|2022-03-11 08:58:10|10443.89|10443.89|10445.06|10445.06|10445.75|10445.75|10443.89|10443.89|0
1646989100000|2022-03-11 08:58:20|10444.82|10444.82|10444.49|10444.49|10446.39|10446.39|10444.49|10444.49|0
1646989110000|2022-03-11 08:58:30|10443.64|10443.64|10443.25|10443.25|10443.75|10443.75|10443.25|10443.25|0
1646989120000|2022-03-11 08:58:40|10443.58|10443.58|10439.48|10439.48|10443.58|10443.58|10439.05|10439.05|0
1646989130000|2022-03-11 08:58:50|10439.71|10439.71|10441.84|10441.84|10442.14|10442.14|10439.71|10439.71|0
1646989140000|2022-03-11 08:59:00|10441.56|10441.56|10440.24|10440.24|10441.56|10441.56|10440.02|10440.02|0
1646989160000|2022-03-11 08:59:20|10441.42|10441.42|10442.21|10442.21|10442.21|10442.21|10441.42|10441.42|0
1646989180000|2022-03-11 08:59:40|10443.59|10443.59|10442.99|10442.99|10443.59|10443.59|10442.58|10442.58|0
1646989190000|2022-03-11 08:59:50|10442.86|10442.86|10442.82|10442.82|10442.86|10442.86|10442.63|10442.63|0
1646989200000|2022-03-11 09:00:00|10442.5|10442.5|10441.75|10441.75|10442.5|10442.5|10441.75|10441.75|0
1646989210000|2022-03-11 09:00:10|10441.93|10441.93|10444.53|10444.53|10444.53|10444.53|10441.93|10441.93|0
1646989220000|2022-03-11 09:00:20|10444.28|10444.28|10442.99|10442.99|10444.28|10444.28|10442.99|10442.99|0
1646989230000|2022-03-11 09:00:30|10443.24|10443.24|10443.24|10443.24|10444.97|10444.97|10443.24|10443.24|0
1646989240000|2022-03-11 09:00:40|10443.55|10443.55|10442.8|10442.8|10443.55|10443.55|10442.8|10442.8|0
1646989250000|2022-03-11 09:00:50|10442.55|10442.55|10442.55|10442.55|10442.55|10442.55|10442.55|10442.55|0
1646989260000|2022-03-11 09:01:00|10442.12|10442.12|10442.3|10442.3|10442.3|10442.3|10442.12|10442.12|0
1646989270000|2022-03-11 09:01:10|10442.19|10442.19|10438.97|10438.97|10442.23|10442.23|10438.97|10438.97|0
1646989280000|2022-03-11 09:01:20|10438.67|10438.67|10437.88|10437.88|10438.67|10438.67|10437.88|10437.88|0
1646989290000|2022-03-11 09:01:30|10441.04|10441.04|10441.29|10441.29|10441.29|10441.29|10441.04|10441.04|0
1646989300000|2022-03-11 09:01:40|10441.51|10441.51|10441.74|10441.74|10441.74|10441.74|10441.51|10441.51|0
1646989310000|2022-03-11 09:01:50|10442.89|10442.89|10442.8|10442.8|10442.89|10442.89|10442.8|10442.8|0
1646989320000|2022-03-11 09:02:00|10442.58|10442.58|10443|10443|10443|10443|10442.58|10442.58|0
1646989330000|2022-03-11 09:02:10|10443.29|10443.29|10442.76|10442.76|10443.29|10443.29|10442.76|10442.76|0
1646989340000|2022-03-11 09:02:20|10443.02|10443.02|10443.02|10443.02|10443.02|10443.02|10443.02|10443.02|0
1646989350000|2022-03-11 09:02:30|10442.87|10442.87|10442.72|10442.72|10442.87|10442.87|10442.72|10442.72|0
1646989360000|2022-03-11 09:02:40|10441.43|10441.43|10449.62|10449.62|10449.62|10449.62|10441.43|10441.43|0
1646989370000|2022-03-11 09:02:50|10449.73|10449.73|10447.99|10447.99|10450.26|10450.26|10447.99|10447.99|0
1646989380000|2022-03-11 09:03:00|10447.47|10447.47|10445.57|10445.57|10447.47|10447.47|10445.57|10445.57|0
1646989390000|2022-03-11 09:03:10|10445.02|10445.02|10445.02|10445.02|10445.02|10445.02|10445.02|10445.02|0
1646989400000|2022-03-11 09:03:20|10445.28|10445.28|10445.28|10445.28|10445.28|10445.28|10445.28|10445.28|0
1646989410000|2022-03-11 09:03:30|10445.41|10445.41|10442.07|10442.07|10445.41|10445.41|10442.07|10442.07|0
1646989420000|2022-03-11 09:03:40|10440.74|10440.74|10439.33|10439.33|10440.74|10440.74|10439.33|10439.33|0
1646989430000|2022-03-11 09:03:50|10438.8|10438.8|10436.66|10436.66|10438.8|10438.8|10436.49|10436.49|0
1646989440000|2022-03-11 09:04:00|10436.55|10436.55|10436.34|10436.34|10436.55|10436.55|10436.34|10436.34|0
1646989450000|2022-03-11 09:04:10|10436.77|10436.77|10437.23|10437.23|10437.23|10437.23|10436.77|10436.77|0
1646989470000|2022-03-11 09:04:30|10437.12|10437.12|10437.35|10437.35|10437.35|10437.35|10437.12|10437.12|0
1646989480000|2022-03-11 09:04:40|10437.17|10437.17|10436.94|10436.94|10437.17|10437.17|10436.94|10436.94|0
1646989500000|2022-03-11 09:05:00|10437.66|10437.66|10436.83|10436.83|10437.66|10437.66|10436.54|10436.54|0
1646989510000|2022-03-11 09:05:10|10437.08|10437.08|10437.46|10437.46|10437.46|10437.46|10437.08|10437.08|0
1646989530000|2022-03-11 09:05:30|10439.71|10439.71|10442.21|10442.21|10442.21|10442.21|10439.65|10439.65|0
1646989540000|2022-03-11 09:05:40|10441.77|10441.77|10442.08|10442.08|10442.08|10442.08|10441.77|10441.77|0
1646989550000|2022-03-11 09:05:50|10442.35|10442.35|10442.58|10442.58|10442.58|10442.58|10442.35|10442.35|0
1646989560000|2022-03-11 09:06:00|10442.12|10442.12|10442.12|10442.12|10442.12|10442.12|10442.12|10442.12|0
1646989570000|2022-03-11 09:06:10|10442.53|10442.53|10442.1|10442.1|10442.53|10442.53|10442.1|10442.1|0
1646989580000|2022-03-11 09:06:20|10441.96|10441.96|10442.98|10442.98|10442.98|10442.98|10441.96|10441.96|0
1646989590000|2022-03-11 09:06:30|10443.48|10443.48|10444.58|10444.58|10444.58|10444.58|10443.16|10443.16|0
1646989600000|2022-03-11 09:06:40|10445.02|10445.02|10449.46|10449.46|10450.8|10450.8|10445.02|10445.02|0
1646989610000|2022-03-11 09:06:50|10451.56|10451.56|10454.77|10454.77|10454.77|10454.77|10451.56|10451.56|0
1646989630000|2022-03-11 09:07:10|10455.34|10455.34|10455.34|10455.34|10455.34|10455.34|10455.34|10455.34|0
1646989640000|2022-03-11 09:07:20|10457.71|10457.71|10456.6|10456.6|10457.71|10457.71|10456.6|10456.6|0
1646989650000|2022-03-11 09:07:30|10457.04|10457.04|10457.18|10457.18|10457.18|10457.18|10457.04|10457.04|0
1646989660000|2022-03-11 09:07:40|10457.55|10457.55|10458|10458|10458|10458|10457.55|10457.55|0
1646989670000|2022-03-11 09:07:50|10458.3|10458.3|10458.09|10458.09|10458.46|10458.46|10458.09|10458.09|0
1646989680000|2022-03-11 09:08:00|10458.2|10458.2|10456.57|10456.57|10458.2|10458.2|10456.57|10456.57|0
1646989690000|2022-03-11 09:08:10|10456.94|10456.94|10456.67|10456.67|10456.94|10456.94|10456.42|10456.42|0
1646989700000|2022-03-11 09:08:20|10455.88|10455.88|10456.23|10456.23|10456.23|10456.23|10455.44|10455.44|0
1646989710000|2022-03-11 09:08:30|10456.43|10456.43|10452.65|10452.65|10456.43|10456.43|10452.65|10452.65|0
1646989720000|2022-03-11 09:08:40|10452.87|10452.87|10452.42|10452.42|10452.87|10452.87|10452.23|10452.23|0
1646989740000|2022-03-11 09:09:00|10452.15|10452.15|10452.15|10452.15|10452.15|10452.15|10452.15|10452.15|0
1646989750000|2022-03-11 09:09:10|10451.96|10451.96|10451.42|10451.42|10451.96|10451.96|10451.42|10451.42|0
1646989760000|2022-03-11 09:09:20|10452.53|10452.53|10451.79|10451.79|10452.67|10452.67|10451.79|10451.79|0
1646989780000|2022-03-11 09:09:40|10452.01|10452.01|10445.61|10445.61|10452.01|10452.01|10445.61|10445.61|0
1646989800000|2022-03-11 09:10:00|10445.79|10445.79|10445.54|10445.54|10445.79|10445.79|10445.54|10445.54|0
1646989810000|2022-03-11 09:10:10|10445.4|10445.4|10444.83|10444.83|10445.4|10445.4|10444.83|10444.83|0
1646989830000|2022-03-11 09:10:30|10445.06|10445.06|10445.09|10445.09|10445.09|10445.09|10444.83|10444.83|0
1646989840000|2022-03-11 09:10:40|10445.27|10445.27|10444.14|10444.14|10445.41|10445.41|10444.14|10444.14|0
1646989850000|2022-03-11 09:10:50|10444.93|10444.93|10444.93|10444.93|10444.93|10444.93|10444.93|10444.93|0
1646989860000|2022-03-11 09:11:00|10445.98|10445.98|10445.9|10445.9|10446.43|10446.43|10445.9|10445.9|0
1646989870000|2022-03-11 09:11:10|10446.13|10446.13|10446.15|10446.15|10446.15|10446.15|10445.94|10445.94|0
1646989880000|2022-03-11 09:11:20|10446.34|10446.34|10446.34|10446.34|10446.34|10446.34|10446.34|10446.34|0
1646989890000|2022-03-11 09:11:30|10446.57|10446.57|10446.34|10446.34|10446.57|10446.57|10446.34|10446.34|0
1646989900000|2022-03-11 09:11:40|10445.88|10445.88|10444.2|10444.2|10445.88|10445.88|10444.2|10444.2|0
1646989910000|2022-03-11 09:11:50|10444.06|10444.06|10444.06|10444.06|10444.06|10444.06|10444.06|10444.06|0
1646989920000|2022-03-11 09:12:00|10444.31|10444.31|10446.73|10446.73|10447.14|10447.14|10444.06|10444.06|0
1646989930000|2022-03-11 09:12:10|10446.27|10446.27|10446.27|10446.27|10446.27|10446.27|10446.27|10446.27|0
1646989940000|2022-03-11 09:12:20|10446.58|10446.58|10447.45|10447.45|10447.45|10447.45|10446.58|10446.58|0
1646989960000|2022-03-11 09:12:40|10446.93|10446.93|10446.93|10446.93|10446.93|10446.93|10446.93|10446.93|0
1646989970000|2022-03-11 09:12:50|10447.32|10447.32|10448.05|10448.05|10448.05|10448.05|10447.32|10447.32|0
1646989980000|2022-03-11 09:13:00|10448.68|10448.68|10452.82|10452.82|10452.82|10452.82|10448.68|10448.68|0
1646989990000|2022-03-11 09:13:10|10452.54|10452.54|10452.81|10452.81|10452.81|10452.81|10452.54|10452.54|0
1646990020000|2022-03-11 09:13:40|10453.56|10453.56|10453.94|10453.94|10453.94|10453.94|10453.06|10453.06|0
1646990030000|2022-03-11 09:13:50|10454.08|10454.08|10454.48|10454.48|10454.48|10454.48|10453.8|10453.8|0
1646990040000|2022-03-11 09:14:00|10455.27|10455.27|10455.27|10455.27|10455.27|10455.27|10454.83|10454.83|0
1646990050000|2022-03-11 09:14:10|10454.95|10454.95|10454.64|10454.64|10454.95|10454.95|10454.64|10454.64|0
1646990060000|2022-03-11 09:14:20|10455.1|10455.1|10455.1|10455.1|10455.1|10455.1|10455.1|10455.1|0
1646990080000|2022-03-11 09:14:40|10455.81|10455.81|10455.2|10455.2|10455.81|10455.81|10455.2|10455.2|0
1646990090000|2022-03-11 09:14:50|10455.63|10455.63|10456.06|10456.06|10456.51|10456.51|10455.63|10455.63|0
1646990100000|2022-03-11 09:15:00|10456.3|10456.3|10456.06|10456.06|10456.3|10456.3|10456.06|10456.06|0
1646990110000|2022-03-11 09:15:10|10456.35|10456.35|10456.35|10456.35|10456.35|10456.35|10456.35|10456.35|0
1646990120000|2022-03-11 09:15:20|10455.98|10455.98|10454.76|10454.76|10455.98|10455.98|10454.76|10454.76|0
1646990130000|2022-03-11 09:15:30|10454.32|10454.32|10455.38|10455.38|10455.38|10455.38|10454.32|10454.32|0
1646990140000|2022-03-11 09:15:40|10455.57|10455.57|10455.57|10455.57|10455.57|10455.57|10455.57|10455.57|0
1646990150000|2022-03-11 09:15:50|10455.82|10455.82|10455.82|10455.82|10455.82|10455.82|10455.82|10455.82|0
1646990160000|2022-03-11 09:16:00|10456|10456|10458.64|10458.64|10458.64|10458.64|10456|10456|0
1646990170000|2022-03-11 09:16:10|10459.52|10459.52|10459.95|10459.95|10459.95|10459.95|10459.52|10459.52|0
1646990190000|2022-03-11 09:16:30|10459.51|10459.51|10459.51|10459.51|10459.51|10459.51|10459.51|10459.51|0
1646990200000|2022-03-11 09:16:40|10458.72|10458.72|10457.14|10457.14|10458.72|10458.72|10457.14|10457.14|0
1646990210000|2022-03-11 09:16:50|10456.36|10456.36|10455.95|10455.95|10456.77|10456.77|10455.95|10455.95|0
1646990220000|2022-03-11 09:17:00|10454.89|10454.89|10446.41|10446.41|10455.2|10455.2|10446.41|10446.41|0
1646990230000|2022-03-11 09:17:10|10445.78|10445.78|10440.33|10440.33|10445.78|10445.78|10440.33|10440.33|0
1646990240000|2022-03-11 09:17:20|10440.18|10440.18|10441.47|10441.47|10441.47|10441.47|10440.18|10440.18|0
1646990250000|2022-03-11 09:17:30|10441.04|10441.04|10444.17|10444.17|10444.17|10444.17|10441.04|10441.04|0
1646990260000|2022-03-11 09:17:40|10444.1|10444.1|10447.28|10447.28|10447.28|10447.28|10444.1|10444.1|0
1646990270000|2022-03-11 09:17:50|10444.12|10444.12|10444.31|10444.31|10444.31|10444.31|10444.12|10444.12|0
1646990280000|2022-03-11 09:18:00|10443.6|10443.6|10440.79|10440.79|10443.6|10443.6|10440.79|10440.79|0
1646990290000|2022-03-11 09:18:10|10441.1|10441.1|10441.1|10441.1|10441.1|10441.1|10441.1|10441.1|0
1646990300000|2022-03-11 09:18:20|10444.26|10444.26|10449.07|10449.07|10449.07|10449.07|10444.26|10444.26|0
1646990310000|2022-03-11 09:18:30|10448.35|10448.35|10447.2|10447.2|10448.35|10448.35|10447.2|10447.2|0
1646990320000|2022-03-11 09:18:40|10446.41|10446.41|10446.41|10446.41|10446.41|10446.41|10446.41|10446.41|0
1646990340000|2022-03-11 09:19:00|10446.26|10446.26|10444.28|10444.28|10446.26|10446.26|10444.28|10444.28|0
1646990350000|2022-03-11 09:19:10|10445.07|10445.07|10445.3|10445.3|10445.3|10445.3|10444.87|10444.87|0
1646990360000|2022-03-11 09:19:20|10445.2|10445.2|10445.2|10445.2|10445.2|10445.2|10445.2|10445.2|0
1646990370000|2022-03-11 09:19:30|10445.61|10445.61|10449.82|10449.82|10451.14|10451.14|10445.61|10445.61|0
1646990380000|2022-03-11 09:19:40|10449.89|10449.89|10448.82|10448.82|10449.89|10449.89|10448.82|10448.82|0
1646990390000|2022-03-11 09:19:50|10448.64|10448.64|10447.85|10447.85|10448.64|10448.64|10447.85|10447.85|0
1646990400000|2022-03-11 09:20:00|10447.24|10447.24|10444.08|10444.08|10447.24|10447.24|10444.08|10444.08|0
1646990410000|2022-03-11 09:20:10|10444.31|10444.31|10444.31|10444.31|10444.31|10444.31|10444.31|10444.31|0
1646990420000|2022-03-11 09:20:20|10445.02|10445.02|10444.84|10444.84|10445.02|10445.02|10444.84|10444.84|0
1646990440000|2022-03-11 09:20:40|10445.57|10445.57|10446.03|10446.03|10446.03|10446.03|10445.57|10445.57|0
1646990450000|2022-03-11 09:20:50|10448.4|10448.4|10450.12|10450.12|10450.12|10450.12|10448.4|10448.4|0
1646990460000|2022-03-11 09:21:00|10450.21|10450.21|10449.57|10449.57|10450.43|10450.43|10449.57|10449.57|0
1646990470000|2022-03-11 09:21:10|10451.38|10451.38|10451.38|10451.38|10451.38|10451.38|10451.38|10451.38|0
1646990480000|2022-03-11 09:21:20|10454.17|10454.17|10458.37|10458.37|10458.86|10458.86|10454.17|10454.17|0
1646990490000|2022-03-11 09:21:30|10458.64|10458.64|10459.55|10459.55|10459.55|10459.55|10458.37|10458.37|0
1646990500000|2022-03-11 09:21:40|10460.47|10460.47|10461.18|10461.18|10461.62|10461.62|10460.47|10460.47|0
1646990510000|2022-03-11 09:21:50|10461.03|10461.03|10461.03|10461.03|10461.03|10461.03|10461.03|10461.03|0
1646990520000|2022-03-11 09:22:00|10460.79|10460.79|10455.12|10455.12|10460.79|10460.79|10455.12|10455.12|0
1646990530000|2022-03-11 09:22:10|10455.31|10455.31|10455.15|10455.15|10455.31|10455.31|10455|10455|0
1646990540000|2022-03-11 09:22:20|10454.96|10454.96|10454.78|10454.78|10455.15|10455.15|10454.78|10454.78|0
1646990550000|2022-03-11 09:22:30|10455.19|10455.19|10454.67|10454.67|10455.46|10455.46|10454.67|10454.67|0
1646990560000|2022-03-11 09:22:40|10454.24|10454.24|10452.59|10452.59|10454.24|10454.24|10452.59|10452.59|0
1646990570000|2022-03-11 09:22:50|10452.48|10452.48|10450.79|10450.79|10452.73|10452.73|10450.79|10450.79|0
1646990580000|2022-03-11 09:23:00|10450.49|10450.49|10451.37|10451.37|10451.37|10451.37|10450.49|10450.49|0
1646990590000|2022-03-11 09:23:10|10451.67|10451.67|10451.25|10451.25|10451.67|10451.67|10451.25|10451.25|0
1646990600000|2022-03-11 09:23:20|10449.93|10449.93|10450.11|10450.11|10450.56|10450.56|10448.6|10448.6|0
1646990610000|2022-03-11 09:23:30|10450.98|10450.98|10455.6|10455.6|10456.25|10456.25|10450.98|10450.98|0
1646990620000|2022-03-11 09:23:40|10454.72|10454.72|10453.92|10453.92|10454.72|10454.72|10453.92|10453.92|0
1646990630000|2022-03-11 09:23:50|10454.06|10454.06|10455.95|10455.95|10456.61|10456.61|10453.79|10453.79|0
1646990640000|2022-03-11 09:24:00|10456.64|10456.64|10456.64|10456.64|10456.64|10456.64|10456.64|10456.64|0
1646990650000|2022-03-11 09:24:10|10456.18|10456.18|10453.92|10453.92|10456.45|10456.45|10453.92|10453.92|0
1646990660000|2022-03-11 09:24:20|10453.49|10453.49|10453.74|10453.74|10453.74|10453.74|10453.49|10453.49|0
1646990670000|2022-03-11 09:24:30|10453.88|10453.88|10456.02|10456.02|10456.02|10456.02|10453.88|10453.88|0
1646990680000|2022-03-11 09:24:40|10456.46|10456.46|10456.46|10456.46|10456.46|10456.46|10456.46|10456.46|0
1646990690000|2022-03-11 09:24:50|10456.23|10456.23|10455.78|10455.78|10456.23|10456.23|10455.78|10455.78|0
1646990700000|2022-03-11 09:25:00|10456.22|10456.22|10456.22|10456.22|10456.22|10456.22|10456.22|10456.22|0
1646990710000|2022-03-11 09:25:10|10456.4|10456.4|10459.83|10459.83|10459.83|10459.83|10456.4|10456.4|0
1646990720000|2022-03-11 09:25:20|10459.7|10459.7|10459.8|10459.8|10459.8|10459.8|10459.7|10459.7|0
1646990750000|2022-03-11 09:25:50|10459.09|10459.09|10459.09|10459.09|10459.09|10459.09|10459.09|10459.09|0
1646990760000|2022-03-11 09:26:00|10458.66|10458.66|10458.61|10458.61|10458.66|10458.66|10458.23|10458.23|0
1646990770000|2022-03-11 09:26:10|10458.18|10458.18|10454.09|10454.09|10458.18|10458.18|10454.09|10454.09|0
1646990780000|2022-03-11 09:26:20|10453.9|10453.9|10453.9|10453.9|10453.9|10453.9|10453.9|10453.9|0
1646990790000|2022-03-11 09:26:30|10452.75|10452.75|10451.17|10451.17|10452.75|10452.75|10451.17|10451.17|0
1646990800000|2022-03-11 09:26:40|10450.81|10450.81|10450.81|10450.81|10450.81|10450.81|10450.81|10450.81|0
1646990820000|2022-03-11 09:27:00|10449.7|10449.7|10450.22|10450.22|10450.44|10450.44|10449.7|10449.7|0
1646990830000|2022-03-11 09:27:10|10449.78|10449.78|10450.65|10450.65|10450.65|10450.65|10449.78|10449.78|0
1646990840000|2022-03-11 09:27:20|10450.19|10450.19|10449.75|10449.75|10450.19|10450.19|10449.75|10449.75|0
1646990850000|2022-03-11 09:27:30|10449.21|10449.21|10448.88|10448.88|10449.39|10449.39|10448.88|10448.88|0
1646990860000|2022-03-11 09:27:40|10449.75|10449.75|10449.75|10449.75|10449.75|10449.75|10449.75|10449.75|0
1646990880000|2022-03-11 09:28:00|10449.29|10449.29|10449.24|10449.24|10449.29|10449.29|10449.06|10449.06|0
1646990900000|2022-03-11 09:28:20|10449.68|10449.68|10448.21|10448.21|10449.68|10449.68|10448.14|10448.14|0
1646990910000|2022-03-11 09:28:30|10448.35|10448.35|10448.76|10448.76|10448.76|10448.76|10448.35|10448.35|0
1646990920000|2022-03-11 09:28:40|10448.32|10448.32|10447.53|10447.53|10448.32|10448.32|10447.53|10447.53|0
1646990930000|2022-03-11 09:28:50|10447.44|10447.44|10447|10447|10447.44|10447.44|10447|10447|0
1646990940000|2022-03-11 09:29:00|10446.36|10446.36|10446.34|10446.34|10446.57|10446.57|10446.34|10446.34|0
1646990950000|2022-03-11 09:29:10|10446.66|10446.66|10446.48|10446.48|10446.66|10446.66|10446.3|10446.3|0
1646990960000|2022-03-11 09:29:20|10446.17|10446.17|10441.88|10441.88|10446.17|10446.17|10441.88|10441.88|0
1646990970000|2022-03-11 09:29:30|10441.65|10441.65|10441.65|10441.65|10443.23|10443.23|10441.65|10441.65|0
1646990980000|2022-03-11 09:29:40|10442.06|10442.06|10441.1|10441.1|10442.06|10442.06|10441.1|10441.1|0
1646990990000|2022-03-11 09:29:50|10440.31|10440.31|10437.81|10437.81|10440.45|10440.45|10437.08|10437.08|0
1646991000000|2022-03-11 09:30:00|10437.02|10437.02|10437.17|10437.17|10437.19|10437.19|10436.3|10436.3|0
1646991010000|2022-03-11 09:30:10|10436.22|10436.22|10436.22|10436.22|10436.22|10436.22|10436.22|10436.22|0
1646991020000|2022-03-11 09:30:20|10436.53|10436.53|10437|10437|10437.32|10437.32|10436.2|10436.2|0
1646991030000|2022-03-11 09:30:30|10437.36|10437.36|10437.36|10437.36|10437.36|10437.36|10437.36|10437.36|0
1646991040000|2022-03-11 09:30:40|10437.61|10437.61|10437.86|10437.86|10437.86|10437.86|10437.61|10437.61|0
1646991050000|2022-03-11 09:30:50|10438.05|10438.05|10437.64|10437.64|10438.05|10438.05|10437.64|10437.64|0
1646991060000|2022-03-11 09:31:00|10437.5|10437.5|10437.29|10437.29|10437.8|10437.8|10437.29|10437.29|0
1646991100000|2022-03-11 09:31:40|10436.6|10436.6|10435.49|10435.49|10436.6|10436.6|10435.49|10435.49|0
1646991120000|2022-03-11 09:32:00|10435.73|10435.73|10435.73|10435.73|10435.73|10435.73|10435.73|10435.73|0
1646991140000|2022-03-11 09:32:20|10436.11|10436.11|10436.64|10436.64|10436.64|10436.64|10436.11|10436.11|0
1646991150000|2022-03-11 09:32:30|10437.1|10437.1|10436.96|10436.96|10437.98|10437.98|10436.68|10436.68|0
1646991160000|2022-03-11 09:32:40|10436.52|10436.52|10435.78|10435.78|10436.52|10436.52|10435.78|10435.78|0
1646991170000|2022-03-11 09:32:50|10435.06|10435.06|10434.95|10434.95|10435.06|10435.06|10434.95|10434.95|0
1646991180000|2022-03-11 09:33:00|10435.49|10435.49|10435.77|10435.77|10435.77|10435.77|10435.49|10435.49|0
1646991190000|2022-03-11 09:33:10|10434.98|10434.98|10434.81|10434.81|10434.98|10434.98|10434.81|10434.81|0
1646991200000|2022-03-11 09:33:20|10435.08|10435.08|10434.89|10434.89|10437.42|10437.42|10434.89|10434.89|0
1646991210000|2022-03-11 09:33:30|10435.32|10435.32|10435.67|10435.67|10435.95|10435.95|10434.98|10434.98|0
1646991220000|2022-03-11 09:33:40|10436.46|10436.46|10437.87|10437.87|10437.87|10437.87|10436.46|10436.46|0
1646991230000|2022-03-11 09:33:50|10438.3|10438.3|10439.01|10439.01|10439.01|10439.01|10438.3|10438.3|0
1646991240000|2022-03-11 09:34:00|10439.21|10439.21|10440.63|10440.63|10440.63|10440.63|10439.21|10439.21|0
1646991250000|2022-03-11 09:34:10|10441.09|10441.09|10441.4|10441.4|10441.4|10441.4|10440.79|10440.79|0
1646991260000|2022-03-11 09:34:20|10443.77|10443.77|10443.87|10443.87|10444.14|10444.14|10443.77|10443.77|0
1646991280000|2022-03-11 09:34:40|10444.57|10444.57|10443.9|10443.9|10444.57|10444.57|10443.9|10443.9|0
1646991300000|2022-03-11 09:35:00|10444.36|10444.36|10445.53|10445.53|10445.53|10445.53|10444.36|10444.36|0
1646991310000|2022-03-11 09:35:10|10444.99|10444.99|10444.99|10444.99|10444.99|10444.99|10444.99|10444.99|0
1646991320000|2022-03-11 09:35:20|10445.42|10445.42|10445.42|10445.42|10445.42|10445.42|10445.42|10445.42|0
1646991340000|2022-03-11 09:35:40|10444.27|10444.27|10442.45|10442.45|10444.27|10444.27|10442.22|10442.22|0
1646991350000|2022-03-11 09:35:50|10442.22|10442.22|10441.07|10441.07|10442.22|10442.22|10441.07|10441.07|0
1646991360000|2022-03-11 09:36:00|10440.76|10440.76|10441.22|10441.22|10441.22|10441.22|10440.76|10440.76|0
1646991370000|2022-03-11 09:36:10|10441.91|10441.91|10443.11|10443.11|10443.3|10443.3|10441.63|10441.63|0
1646991380000|2022-03-11 09:36:20|10442.37|10442.37|10442.37|10442.37|10442.37|10442.37|10442.37|10442.37|0
1646991390000|2022-03-11 09:36:30|10443.11|10443.11|10443.46|10443.46|10443.87|10443.87|10443.11|10443.11|0
1646991410000|2022-03-11 09:36:50|10443.83|10443.83|10443.6|10443.6|10443.83|10443.83|10443.6|10443.6|0
1646991420000|2022-03-11 09:37:00|10443.8|10443.8|10443.99|10443.99|10444.2|10444.2|10443.8|10443.8|0
1646991440000|2022-03-11 09:37:20|10443.55|10443.55|10443.8|10443.8|10443.99|10443.99|10443.55|10443.55|0
1646991460000|2022-03-11 09:37:40|10444.76|10444.76|10445.44|10445.44|10445.62|10445.62|10444.76|10444.76|0
1646991470000|2022-03-11 09:37:50|10446.36|10446.36|10446|10446|10446.36|10446.36|10446|10446|0
1646991490000|2022-03-11 09:38:10|10445.57|10445.57|10445.43|10445.43|10445.89|10445.89|10445.43|10445.43|0
1646991500000|2022-03-11 09:38:20|10445.32|10445.32|10445.89|10445.89|10446.07|10446.07|10445.32|10445.32|0
1646991510000|2022-03-11 09:38:30|10446.18|10446.18|10446.18|10446.18|10446.18|10446.18|10446.18|10446.18|0
1646991520000|2022-03-11 09:38:40|10446.27|10446.27|10446.73|10446.73|10446.73|10446.73|10446.27|10446.27|0
1646991530000|2022-03-11 09:38:50|10449.9|10449.9|10449.11|10449.11|10449.9|10449.9|10449.11|10449.11|0
1646991540000|2022-03-11 09:39:00|10448.64|10448.64|10448.27|10448.27|10448.64|10448.64|10448.27|10448.27|0
1646991550000|2022-03-11 09:39:10|10448.17|10448.17|10449.35|10449.35|10449.35|10449.35|10448.17|10448.17|0
1646991560000|2022-03-11 09:39:20|10448.98|10448.98|10448.98|10448.98|10448.98|10448.98|10448.98|10448.98|0
1646991570000|2022-03-11 09:39:30|10449.33|10449.33|10449.08|10449.08|10449.33|10449.33|10449.08|10449.08|0
1646991580000|2022-03-11 09:39:40|10449.54|10449.54|10449.71|10449.71|10449.71|10449.71|10449.54|10449.54|0
1646991590000|2022-03-11 09:39:50|10449.94|10449.94|10451.16|10451.16|10451.16|10451.16|10449.94|10449.94|0
1646991600000|2022-03-11 09:40:00|10451.7|10451.7|10451.42|10451.42|10451.7|10451.7|10451.16|10451.16|0
1646991610000|2022-03-11 09:40:10|10452.28|10452.28|10459.25|10459.25|10460.04|10460.04|10452.28|10452.28|0
1646991620000|2022-03-11 09:40:20|10459.68|10459.68|10459.17|10459.17|10459.68|10459.68|10459.17|10459.17|0
1646991630000|2022-03-11 09:40:30|10457.9|10457.9|10454.18|10454.18|10457.9|10457.9|10453.62|10453.62|0
1646991640000|2022-03-11 09:40:40|10454.04|10454.04|10454.3|10454.3|10454.43|10454.43|10454.04|10454.04|0
1646991650000|2022-03-11 09:40:50|10454.44|10454.44|10454.44|10454.44|10454.44|10454.44|10454.44|10454.44|0
1646991670000|2022-03-11 09:41:10|10454.29|10454.29|10454.29|10454.29|10454.29|10454.29|10454.14|10454.14|0
1646991680000|2022-03-11 09:41:20|10453.5|10453.5|10454.23|10454.23|10454.38|10454.38|10453.5|10453.5|0
1646991690000|2022-03-11 09:41:30|10453.79|10453.79|10453.79|10453.79|10453.79|10453.79|10453.79|10453.79|0
1646991700000|2022-03-11 09:41:40|10454.01|10454.01|10453.96|10453.96|10454.32|10454.32|10453.96|10453.96|0
1646991710000|2022-03-11 09:41:50|10453.1|10453.1|10449.38|10449.38|10453.1|10453.1|10449.38|10449.38|0
1646991720000|2022-03-11 09:42:00|10449.56|10449.56|10449.72|10449.72|10449.72|10449.72|10449.56|10449.56|0
1646991730000|2022-03-11 09:42:10|10449.81|10449.81|10449.1|10449.1|10449.81|10449.81|10449.1|10449.1|0
1646991740000|2022-03-11 09:42:20|10449.45|10449.45|10449.3|10449.3|10449.45|10449.45|10449.3|10449.3|0
1646991750000|2022-03-11 09:42:30|10449.52|10449.52|10449.82|10449.82|10449.82|10449.82|10449.52|10449.52|0
1646991760000|2022-03-11 09:42:40|10449.52|10449.52|10450.22|10450.22|10450.22|10450.22|10449.52|10449.52|0
1646991770000|2022-03-11 09:42:50|10449.77|10449.77|10451.58|10451.58|10451.58|10451.58|10449.77|10449.77|0
1646991780000|2022-03-11 09:43:00|10451.36|10451.36|10451.21|10451.21|10451.36|10451.36|10450.48|10450.48|0
1646991790000|2022-03-11 09:43:10|10451.13|10451.13|10450.62|10450.62|10451.13|10451.13|10450.62|10450.62|0
1646991800000|2022-03-11 09:43:20|10449.57|10449.57|10448.68|10448.68|10449.57|10449.57|10448.68|10448.68|0
1646991810000|2022-03-11 09:43:30|10448.25|10448.25|10447.82|10447.82|10448.25|10448.25|10447.82|10447.82|0
1646991820000|2022-03-11 09:43:40|10447.51|10447.51|10445.7|10445.7|10447.51|10447.51|10445.44|10445.44|0
1646991830000|2022-03-11 09:43:50|10445.44|10445.44|10443.39|10443.39|10445.44|10445.44|10443.39|10443.39|0
1646991840000|2022-03-11 09:44:00|10443.16|10443.16|10443.16|10443.16|10443.16|10443.16|10442.93|10442.93|0
1646991850000|2022-03-11 09:44:10|10443.59|10443.59|10443.74|10443.74|10443.74|10443.74|10443.59|10443.59|0
1646991860000|2022-03-11 09:44:20|10443.97|10443.97|10446.11|10446.11|10446.11|10446.11|10443.97|10443.97|0
1646991870000|2022-03-11 09:44:30|10445.32|10445.32|10444.26|10444.26|10445.32|10445.32|10444.26|10444.26|0
1646991880000|2022-03-11 09:44:40|10441.74|10441.74|10439.6|10439.6|10441.74|10441.74|10439.6|10439.6|0
1646991890000|2022-03-11 09:44:50|10440.39|10440.39|10441.14|10441.14|10441.14|10441.14|10440.39|10440.39|0
1646991900000|2022-03-11 09:45:00|10441.59|10441.59|10442.44|10442.44|10442.44|10442.44|10441.59|10441.59|0
1646991910000|2022-03-11 09:45:10|10442.98|10442.98|10445.05|10445.05|10445.05|10445.05|10442.98|10442.98|0
1646991930000|2022-03-11 09:45:30|10445.3|10445.3|10447.33|10447.33|10447.33|10447.33|10445.3|10445.3|0
1646991940000|2022-03-11 09:45:40|10447.1|10447.1|10449.37|10449.37|10449.6|10449.6|10447.1|10447.1|0
1646991950000|2022-03-11 09:45:50|10449.54|10449.54|10449.38|10449.38|10449.54|10449.54|10449.38|10449.38|0
1646991960000|2022-03-11 09:46:00|10449.79|10449.79|10451.1|10451.1|10451.43|10451.43|10449.79|10449.79|0
1646991970000|2022-03-11 09:46:10|10451.98|10451.98|10454.62|10454.62|10454.62|10454.62|10451.98|10451.98|0
1646991980000|2022-03-11 09:46:20|10454.39|10454.39|10454.13|10454.13|10455.01|10455.01|10454.03|10454.03|0
1646992000000|2022-03-11 09:46:40|10453.86|10453.86|10453.86|10453.86|10453.86|10453.86|10453.86|10453.86|0
1646992010000|2022-03-11 09:46:50|10453.17|10453.17|10452.84|10452.84|10453.57|10453.57|10452.84|10452.84|0
1646992020000|2022-03-11 09:47:00|10452.99|10452.99|10452.99|10452.99|10452.99|10452.99|10452.99|10452.99|0
1646992040000|2022-03-11 09:47:20|10453.14|10453.14|10453.14|10453.14|10453.14|10453.14|10453.14|10453.14|0
1646992060000|2022-03-11 09:47:40|10453.64|10453.64|10453.64|10453.64|10453.64|10453.64|10453.64|10453.64|0
1646992070000|2022-03-11 09:47:50|10453.21|10453.21|10453.21|10453.21|10453.21|10453.21|10453.21|10453.21|0
1646992080000|2022-03-11 09:48:00|10453.48|10453.48|10451|10451|10453.48|10453.48|10451|10451|0
1646992100000|2022-03-11 09:48:20|10452.09|10452.09|10454.46|10454.46|10454.91|10454.91|10452.09|10452.09|0
1646992110000|2022-03-11 09:48:30|10454.7|10454.7|10454.79|10454.79|10454.79|10454.79|10454.7|10454.7|0
1646992120000|2022-03-11 09:48:40|10454.95|10454.95|10454.95|10454.95|10454.95|10454.95|10454.95|10454.95|0
1646992130000|2022-03-11 09:48:50|10455.39|10455.39|10455.39|10455.39|10455.39|10455.39|10455.39|10455.39|0
1646992140000|2022-03-11 09:49:00|10456.18|10456.18|10456.18|10456.18|10456.18|10456.18|10456.18|10456.18|0
1646992150000|2022-03-11 09:49:10|10456.51|10456.51|10457.86|10457.86|10458.07|10458.07|10456.51|10456.51|0
1646992160000|2022-03-11 09:49:20|10458.76|10458.76|10458.76|10458.76|10458.76|10458.76|10458.76|10458.76|0
1646992180000|2022-03-11 09:49:40|10459|10459|10459|10459|10459|10459|10459|10459|0
1646992190000|2022-03-11 09:49:50|10459.19|10459.19|10460.23|10460.23|10460.23|10460.23|10458.94|10458.94|0
1646992200000|2022-03-11 09:50:00|10460.31|10460.31|10464.18|10464.18|10465.65|10465.65|10460.31|10460.31|0
1646992210000|2022-03-11 09:50:10|10464.37|10464.37|10465.25|10465.25|10465.55|10465.55|10464.37|10464.37|0
1646992220000|2022-03-11 09:50:20|10464.79|10464.79|10458.62|10458.62|10464.79|10464.79|10458.62|10458.62|0
1646992230000|2022-03-11 09:50:30|10459.05|10459.05|10459.05|10459.05|10459.05|10459.05|10459.05|10459.05|0
1646992240000|2022-03-11 09:50:40|10458.61|10458.61|10453.56|10453.56|10458.61|10458.61|10453.37|10453.37|0
1646992250000|2022-03-11 09:50:50|10453.25|10453.25|10453.66|10453.66|10453.66|10453.66|10453.25|10453.25|0
1646992260000|2022-03-11 09:51:00|10454.14|10454.14|10453.73|10453.73|10454.62|10454.62|10453.73|10453.73|0
1646992270000|2022-03-11 09:51:10|10453.53|10453.53|10453.53|10453.53|10454.02|10454.02|10453.53|10453.53|0
1646992280000|2022-03-11 09:51:20|10453.4|10453.4|10453.83|10453.83|10453.83|10453.83|10453.4|10453.4|0
1646992300000|2022-03-11 09:51:40|10454.54|10454.54|10454.64|10454.64|10454.64|10454.64|10454.17|10454.17|0
1646992310000|2022-03-11 09:51:50|10454.79|10454.79|10455.35|10455.35|10455.35|10455.35|10454.49|10454.49|0
1646992320000|2022-03-11 09:52:00|10455.78|10455.78|10455.89|10455.89|10456.21|10456.21|10455.78|10455.78|0
1646992330000|2022-03-11 09:52:10|10455.78|10455.78|10458.15|10458.15|10458.15|10458.15|10455.78|10455.78|0
1646992340000|2022-03-11 09:52:20|10457.64|10457.64|10457.21|10457.21|10457.64|10457.64|10457.21|10457.21|0
1646992350000|2022-03-11 09:52:30|10457.91|10457.91|10459.69|10459.69|10460.12|10460.12|10457.91|10457.91|0
1646992370000|2022-03-11 09:52:50|10460.3|10460.3|10460.91|10460.91|10461.45|10461.45|10460.3|10460.3|0
1646992380000|2022-03-11 09:53:00|10461.06|10461.06|10461.06|10461.06|10461.36|10461.36|10460.91|10460.91|0
1646992390000|2022-03-11 09:53:10|10461.21|10461.21|10463.76|10463.76|10463.76|10463.76|10461.21|10461.21|0
1646992400000|2022-03-11 09:53:20|10463.86|10463.86|10463.64|10463.64|10464.17|10464.17|10463.55|10463.55|0
1646992410000|2022-03-11 09:53:30|10462.78|10462.78|10462.02|10462.02|10462.78|10462.78|10462.02|10462.02|0
1646992450000|2022-03-11 09:54:10|10461.55|10461.55|10461.55|10461.55|10461.55|10461.55|10461.55|10461.55|0
1646992460000|2022-03-11 09:54:20|10461.46|10461.46|10461.64|10461.64|10461.64|10461.64|10461.46|10461.46|0
1646992470000|2022-03-11 09:54:30|10461.04|10461.04|10461.86|10461.86|10461.86|10461.86|10461.04|10461.04|0
1646992490000|2022-03-11 09:54:50|10462.01|10462.01|10462.01|10462.01|10462.01|10462.01|10462.01|10462.01|0
1646992500000|2022-03-11 09:55:00|10461.86|10461.86|10461.86|10461.86|10461.86|10461.86|10461.86|10461.86|0
1646992510000|2022-03-11 09:55:10|10462.01|10462.01|10456.87|10456.87|10462.01|10462.01|10456.87|10456.87|0
1646992540000|2022-03-11 09:55:40|10457.3|10457.3|10457.3|10457.3|10457.3|10457.3|10457.3|10457.3|0
1646992560000|2022-03-11 09:56:00|10457.56|10457.56|10457.97|10457.97|10457.97|10457.97|10457.56|10457.56|0
1646992570000|2022-03-11 09:56:10|10458.15|10458.15|10458.42|10458.42|10458.42|10458.42|10458.15|10458.15|0
1646992580000|2022-03-11 09:56:20|10458.86|10458.86|10460.78|10460.78|10460.78|10460.78|10458.86|10458.86|0
1646992590000|2022-03-11 09:56:30|10460.96|10460.96|10460.78|10460.78|10461.15|10461.15|10460.78|10460.78|0
1646992600000|2022-03-11 09:56:40|10460.6|10460.6|10459.72|10459.72|10460.6|10460.6|10459.72|10459.72|0
1646992610000|2022-03-11 09:56:50|10459.53|10459.53|10458.21|10458.21|10459.53|10459.53|10458.21|10458.21|0
1646992620000|2022-03-11 09:57:00|10458.53|10458.53|10458.53|10458.53|10458.53|10458.53|10458.53|10458.53|0
1646992630000|2022-03-11 09:57:10|10458.79|10458.79|10459.4|10459.4|10459.62|10459.62|10458.79|10458.79|0
1646992640000|2022-03-11 09:57:20|10459.53|10459.53|10460.28|10460.28|10460.28|10460.28|10458.97|10458.97|0
1646992650000|2022-03-11 09:57:30|10461.07|10461.07|10461.07|10461.07|10461.07|10461.07|10461.07|10461.07|0
1646992660000|2022-03-11 09:57:40|10461.5|10461.5|10462.15|10462.15|10463.03|10463.03|10461.5|10461.5|0
1646992670000|2022-03-11 09:57:50|10461.6|10461.6|10461.9|10461.9|10461.9|10461.9|10461.6|10461.6|0
1646992680000|2022-03-11 09:58:00|10461.46|10461.46|10460.47|10460.47|10461.73|10461.73|10460.04|10460.04|0
1646992690000|2022-03-11 09:58:10|10460.84|10460.84|10459.98|10459.98|10460.84|10460.84|10459.98|10459.98|0
1646992710000|2022-03-11 09:58:30|10459.62|10459.62|10459.62|10459.62|10459.62|10459.62|10459.62|10459.62|0
1646992720000|2022-03-11 09:58:40|10459.04|10459.04|10458.45|10458.45|10459.04|10459.04|10458.45|10458.45|0
1646992730000|2022-03-11 09:58:50|10458.06|10458.06|10456.08|10456.08|10458.06|10458.06|10456.08|10456.08|0
1646992740000|2022-03-11 09:59:00|10455.81|10455.81|10452.63|10452.63|10455.81|10455.81|10452.63|10452.63|0
1646992750000|2022-03-11 09:59:10|10452.49|10452.49|10452.3|10452.3|10452.49|10452.49|10452.3|10452.3|0
1646992760000|2022-03-11 09:59:20|10451.51|10451.51|10451.1|10451.1|10451.51|10451.51|10451.1|10451.1|0
1646992780000|2022-03-11 09:59:40|10450.8|10450.8|10450.8|10450.8|10450.8|10450.8|10450.8|10450.8|0
1646992790000|2022-03-11 09:59:50|10450.67|10450.67|10450.52|10450.52|10450.8|10450.8|10450.08|10450.08|0
1646992800000|2022-03-11 10:00:00|10451.38|10451.38|10454.02|10454.02|10455.32|10455.32|10451.38|10451.38|0
1646992810000|2022-03-11 10:00:10|10453.87|10453.87|10455.36|10455.36|10455.36|10455.36|10453.87|10453.87|0
1646992820000|2022-03-11 10:00:20|10455.22|10455.22|10456.07|10456.07|10456.07|10456.07|10455.22|10455.22|0
1646992830000|2022-03-11 10:00:30|10456.27|10456.27|10457.01|10457.01|10457.01|10457.01|10456.27|10456.27|0
1646992860000|2022-03-11 10:01:00|10457.8|10457.8|10460.5|10460.5|10460.93|10460.93|10457.8|10457.8|0
1646992870000|2022-03-11 10:01:10|10460.27|10460.27|10460.27|10460.27|10460.27|10460.27|10460.27|10460.27|0
1646992880000|2022-03-11 10:01:20|10460.03|10460.03|10459.83|10459.83|10460.03|10460.03|10459.83|10459.83|0
1646992890000|2022-03-11 10:01:30|10459.98|10459.98|10460.16|10460.16|10460.16|10460.16|10459.98|10459.98|0
1646992900000|2022-03-11 10:01:40|10460.71|10460.71|10460.71|10460.71|10460.71|10460.71|10460.71|10460.71|0
1646992910000|2022-03-11 10:01:50|10459.92|10459.92|10459.67|10459.67|10459.92|10459.92|10459.67|10459.67|0
1646992920000|2022-03-11 10:02:00|10460|10460|10464.92|10464.92|10464.92|10464.92|10460|10460|0
1646992930000|2022-03-11 10:02:10|10464.1|10464.1|10464.88|10464.88|10464.88|10464.88|10463.92|10463.92|0
1646992940000|2022-03-11 10:02:20|10465.02|10465.02|10465.33|10465.33|10465.33|10465.33|10464.23|10464.23|0
1646992950000|2022-03-11 10:02:30|10465.77|10465.77|10465.53|10465.53|10465.77|10465.77|10465.53|10465.53|0
1646992960000|2022-03-11 10:02:40|10465.39|10465.39|10465.24|10465.24|10465.39|10465.39|10464.91|10464.91|0
1646992970000|2022-03-11 10:02:50|10464.71|10464.71|10465.15|10465.15|10465.28|10465.28|10464.57|10464.57|0
1646992980000|2022-03-11 10:03:00|10465.28|10465.28|10466.39|10466.39|10466.57|10466.57|10465.28|10465.28|0
1646992990000|2022-03-11 10:03:10|10465.53|10465.53|10461.63|10461.63|10465.53|10465.53|10461.63|10461.63|0
1646993000000|2022-03-11 10:03:20|10461.5|10461.5|10461.06|10461.06|10461.5|10461.5|10461.06|10461.06|0
1646993030000|2022-03-11 10:03:50|10460.35|10460.35|10461.68|10461.68|10461.68|10461.68|10460.35|10460.35|0
1646993040000|2022-03-11 10:04:00|10461.43|10461.43|10461.43|10461.43|10461.43|10461.43|10461.43|10461.43|0
1646993060000|2022-03-11 10:04:20|10461.16|10461.16|10460.93|10460.93|10461.16|10461.16|10460.93|10460.93|0
1646993080000|2022-03-11 10:04:40|10460.61|10460.61|10461.74|10461.74|10461.97|10461.97|10460.61|10460.61|0
1646993100000|2022-03-11 10:05:00|10462.62|10462.62|10462.14|10462.14|10462.62|10462.62|10461.74|10461.74|0
1646993110000|2022-03-11 10:05:10|10462.38|10462.38|10462.95|10462.95|10463.13|10463.13|10462.38|10462.38|0
1646993120000|2022-03-11 10:05:20|10463.36|10463.36|10463.36|10463.36|10463.36|10463.36|10463.36|10463.36|0
1646993130000|2022-03-11 10:05:30|10463.6|10463.6|10464.92|10464.92|10464.92|10464.92|10463.6|10463.6|0
1646993150000|2022-03-11 10:05:50|10465.61|10465.61|10465.75|10465.75|10465.75|10465.75|10465.61|10465.61|0
1646993160000|2022-03-11 10:06:00|10465.3|10465.3|10464.61|10464.61|10465.3|10465.3|10464.61|10464.61|0
1646993170000|2022-03-11 10:06:10|10463.92|10463.92|10462.41|10462.41|10464.55|10464.55|10462.17|10462.17|0
1646993180000|2022-03-11 10:06:20|10462.59|10462.59|10462.73|10462.73|10462.73|10462.73|10462.59|10462.59|0
1646993190000|2022-03-11 10:06:30|10462.59|10462.59|10463.18|10463.18|10463.18|10463.18|10462.5|10462.5|0
1646993210000|2022-03-11 10:06:50|10463.41|10463.41|10464.12|10464.12|10464.12|10464.12|10463.41|10463.41|0
1646993220000|2022-03-11 10:07:00|10464.44|10464.44|10464.08|10464.08|10464.44|10464.44|10464.08|10464.08|0
1646993230000|2022-03-11 10:07:10|10463.52|10463.52|10463.63|10463.63|10463.63|10463.63|10463.52|10463.52|0
1646993240000|2022-03-11 10:07:20|10464.62|10464.62|10465.3|10465.3|10465.3|10465.3|10464.62|10464.62|0
1646993250000|2022-03-11 10:07:30|10466.09|10466.09|10466.38|10466.38|10466.38|10466.38|10466.09|10466.09|0
1646993280000|2022-03-11 10:08:00|10466.23|10466.23|10465.39|10465.39|10466.31|10466.31|10465.39|10465.39|0
1646993290000|2022-03-11 10:08:10|10465.24|10465.24|10465.24|10465.24|10465.24|10465.24|10465.24|10465.24|0
1646993300000|2022-03-11 10:08:20|10464.77|10464.77|10464.44|10464.44|10464.77|10464.77|10464.44|10464.44|0
1646993310000|2022-03-11 10:08:30|10464.2|10464.2|10464.2|10464.2|10464.2|10464.2|10464.2|10464.2|0
1646993320000|2022-03-11 10:08:40|10463.51|10463.51|10463.63|10463.63|10463.81|10463.81|10463.51|10463.51|0
1646993330000|2022-03-11 10:08:50|10463.82|10463.82|10465.44|10465.44|10465.8|10465.8|10463.82|10463.82|0
1646993350000|2022-03-11 10:09:10|10465.53|10465.53|10465.85|10465.85|10465.99|10465.99|10465.53|10465.53|0
1646993360000|2022-03-11 10:09:20|10466.29|10466.29|10468.5|10468.5|10468.5|10468.5|10466.29|10466.29|0
1646993370000|2022-03-11 10:09:30|10468.64|10468.64|10468.99|10468.99|10468.99|10468.99|10468.45|10468.45|0
1646993380000|2022-03-11 10:09:40|10469.3|10469.3|10469.56|10469.56|10469.56|10469.56|10469.3|10469.3|0
1646993400000|2022-03-11 10:10:00|10468.93|10468.93|10467.73|10467.73|10469.06|10469.06|10467.73|10467.73|0
1646993420000|2022-03-11 10:10:20|10466.46|10466.46|10465.86|10465.86|10466.46|10466.46|10465.86|10465.86|0
1646993450000|2022-03-11 10:10:50|10466.29|10466.29|10466.29|10466.29|10466.29|10466.29|10466.29|10466.29|0
1646993460000|2022-03-11 10:11:00|10466.05|10466.05|10466.05|10466.05|10466.05|10466.05|10466.05|10466.05|0
1646993480000|2022-03-11 10:11:20|10466.7|10466.7|10467.49|10467.49|10468.28|10468.28|10466.7|10466.7|0
1646993490000|2022-03-11 10:11:30|10467.31|10467.31|10467.13|10467.13|10467.31|10467.31|10467.13|10467.13|0
1646993500000|2022-03-11 10:11:40|10466.95|10466.95|10467.35|10467.35|10467.35|10467.35|10466.95|10466.95|0
1646993520000|2022-03-11 10:12:00|10466.49|10466.49|10462.72|10462.72|10466.49|10466.49|10462.72|10462.72|0
1646993530000|2022-03-11 10:12:10|10462.48|10462.48|10460.81|10460.81|10462.75|10462.75|10460.15|10460.15|0
1646993540000|2022-03-11 10:12:20|10460.56|10460.56|10460.83|10460.83|10460.83|10460.83|10460.56|10460.56|0
1646993560000|2022-03-11 10:12:40|10461.54|10461.54|10463.14|10463.14|10463.68|10463.68|10461.54|10461.54|0
1646993580000|2022-03-11 10:13:00|10463.33|10463.33|10463.77|10463.77|10463.77|10463.77|10463.33|10463.33|0
1646993590000|2022-03-11 10:13:10|10463.22|10463.22|10463.22|10463.22|10463.22|10463.22|10463.22|10463.22|0
1646993630000|2022-03-11 10:13:50|10463.49|10463.49|10463.49|10463.49|10463.49|10463.49|10463.49|10463.49|0
1646993640000|2022-03-11 10:14:00|10463.72|10463.72|10464.2|10464.2|10464.2|10464.2|10463.72|10463.72|0
1646993650000|2022-03-11 10:14:10|10464.3|10464.3|10465|10465|10465|10465|10464.3|10464.3|0
1646993660000|2022-03-11 10:14:20|10464.56|10464.56|10464.56|10464.56|10464.56|10464.56|10464.56|10464.56|0
1646993670000|2022-03-11 10:14:30|10464.79|10464.79|10464.65|10464.65|10465.67|10465.67|10464.65|10464.65|0
1646993680000|2022-03-11 10:14:40|10465.97|10465.97|10465.59|10465.59|10466.41|10466.41|10465.53|10465.53|0
1646993690000|2022-03-11 10:14:50|10465.82|10465.82|10465.3|10465.3|10465.82|10465.82|10464.94|10464.94|0
1646993700000|2022-03-11 10:15:00|10465.84|10465.84|10466.19|10466.19|10466.28|10466.28|10465.84|10465.84|0
1646993710000|2022-03-11 10:15:10|10466.62|10466.62|10467.17|10467.17|10467.17|10467.17|10466.62|10466.62|0
1646993720000|2022-03-11 10:15:20|10466.99|10466.99|10466.99|10466.99|10466.99|10466.99|10466.99|10466.99|0
1646993730000|2022-03-11 10:15:30|10467.26|10467.26|10467.4|10467.4|10467.4|10467.4|10467.26|10467.26|0
1646993740000|2022-03-11 10:15:40|10467.59|10467.59|10467.59|10467.59|10467.59|10467.59|10467.59|10467.59|0
1646993750000|2022-03-11 10:15:50|10468.48|10468.48|10468.78|10468.78|10468.78|10468.78|10468.48|10468.48|0
1646993760000|2022-03-11 10:16:00|10469.03|10469.03|10469.47|10469.47|10469.47|10469.47|10469.03|10469.03|0
1646993770000|2022-03-11 10:16:10|10469.71|10469.71|10470.05|10470.05|10470.05|10470.05|10469.71|10469.71|0
1646993780000|2022-03-11 10:16:20|10470.16|10470.16|10470.16|10470.16|10470.16|10470.16|10470.16|10470.16|0
1646993790000|2022-03-11 10:16:30|10470.38|10470.38|10470.38|10470.38|10470.38|10470.38|10470.38|10470.38|0
1646993800000|2022-03-11 10:16:40|10470.53|10470.53|10470.53|10470.53|10470.53|10470.53|10470.53|10470.53|0
1646993810000|2022-03-11 10:16:50|10470.67|10470.67|10471.26|10471.26|10471.26|10471.26|10470.67|10470.67|0
1646993820000|2022-03-11 10:17:00|10471.45|10471.45|10473.78|10473.78|10473.78|10473.78|10471.45|10471.45|0
1646993830000|2022-03-11 10:17:10|10474.21|10474.21|10473.43|10473.43|10475.1|10475.1|10473.29|10473.29|0
1646993840000|2022-03-11 10:17:20|10473.62|10473.62|10473.62|10473.62|10473.62|10473.62|10473.62|10473.62|0
1646993850000|2022-03-11 10:17:30|10473.97|10473.97|10474.34|10474.34|10474.34|10474.34|10473.97|10473.97|0
1646993870000|2022-03-11 10:17:50|10474.47|10474.47|10474.47|10474.47|10474.47|10474.47|10474.47|10474.47|0
1646993900000|2022-03-11 10:18:20|10474.75|10474.75|10475.63|10475.63|10475.63|10475.63|10474.75|10474.75|0
1646993910000|2022-03-11 10:18:30|10475.49|10475.49|10474.52|10474.52|10475.49|10475.49|10474.52|10474.52|0
1646993920000|2022-03-11 10:18:40|10474.75|10474.75|10474.84|10474.84|10474.84|10474.84|10474.75|10474.75|0
1646993940000|2022-03-11 10:19:00|10475.27|10475.27|10474.61|10474.61|10475.27|10475.27|10474.61|10474.61|0
1646993950000|2022-03-11 10:19:10|10474.75|10474.75|10474.75|10474.75|10474.75|10474.75|10474.75|10474.75|0
1646993970000|2022-03-11 10:19:30|10474.91|10474.91|10474.22|10474.22|10474.91|10474.91|10474.22|10474.22|0
1646993980000|2022-03-11 10:19:40|10473.99|10473.99|10473.99|10473.99|10473.99|10473.99|10473.99|10473.99|0
1646993990000|2022-03-11 10:19:50|10473.81|10473.81|10473.81|10473.81|10473.81|10473.81|10473.81|10473.81|0
1646994000000|2022-03-11 10:20:00|10474.22|10474.22|10475.72|10475.72|10475.72|10475.72|10474.22|10474.22|0
1646994010000|2022-03-11 10:20:10|10476.08|10476.08|10476.45|10476.45|10476.63|10476.63|10475.72|10475.72|0
1646994020000|2022-03-11 10:20:20|10476.27|10476.27|10474.77|10474.77|10476.27|10476.27|10474.77|10474.77|0
1646994030000|2022-03-11 10:20:30|10475.09|10475.09|10475.09|10475.09|10475.09|10475.09|10475.09|10475.09|0
1646994050000|2022-03-11 10:20:50|10476.35|10476.35|10476.89|10476.89|10476.89|10476.89|10476.35|10476.35|0
1646994070000|2022-03-11 10:21:10|10477|10477|10475.22|10475.22|10477|10477|10475.09|10475.09|0
1646994080000|2022-03-11 10:21:20|10474.92|10474.92|10474.54|10474.54|10474.96|10474.96|10474.54|10474.54|0
1646994090000|2022-03-11 10:21:30|10474.85|10474.85|10477.45|10477.45|10477.45|10477.45|10474.85|10474.85|0
1646994100000|2022-03-11 10:21:40|10477.63|10477.63|10479.09|10479.09|10479.09|10479.09|10477.63|10477.63|0
1646994110000|2022-03-11 10:21:50|10478.23|10478.23|10477.15|10477.15|10478.23|10478.23|10477.15|10477.15|0
1646994120000|2022-03-11 10:22:00|10478.01|10478.01|10477.88|10477.88|10478.01|10478.01|10477.74|10477.74|0
1646994130000|2022-03-11 10:22:10|10477.58|10477.58|10480.6|10480.6|10480.6|10480.6|10477.58|10477.58|0
1646994140000|2022-03-11 10:22:20|10480.3|10480.3|10480.3|10480.3|10480.3|10480.3|10480.3|10480.3|0
1646994150000|2022-03-11 10:22:30|10480.49|10480.49|10482.07|10482.07|10482.07|10482.07|10480.49|10480.49|0
1646994160000|2022-03-11 10:22:40|10481.88|10481.88|10482.02|10482.02|10482.02|10482.02|10481.88|10481.88|0
1646994170000|2022-03-11 10:22:50|10480.73|10480.73|10480.46|10480.46|10480.73|10480.73|10480.46|10480.46|0
1646994180000|2022-03-11 10:23:00|10480.92|10480.92|10481.82|10481.82|10481.82|10481.82|10480.92|10480.92|0
1646994190000|2022-03-11 10:23:10|10481.98|10481.98|10482.12|10482.12|10482.12|10482.12|10481.88|10481.88|0
1646994220000|2022-03-11 10:23:40|10482.3|10482.3|10481.84|10481.84|10482.76|10482.76|10481.84|10481.84|0
1646994230000|2022-03-11 10:23:50|10481.71|10481.71|10481.71|10481.71|10481.71|10481.71|10481.71|10481.71|0
1646994240000|2022-03-11 10:24:00|10481.47|10481.47|10481.47|10481.47|10481.47|10481.47|10481.47|10481.47|0
1646994250000|2022-03-11 10:24:10|10481.6|10481.6|10481.6|10481.6|10481.6|10481.6|10481.6|10481.6|0
1646994260000|2022-03-11 10:24:20|10481.5|10481.5|10481.5|10481.5|10481.5|10481.5|10481.5|10481.5|0
1646994280000|2022-03-11 10:24:40|10480.57|10480.57|10481.46|10481.46|10481.46|10481.46|10480.57|10480.57|0
1646994290000|2022-03-11 10:24:50|10481.64|10481.64|10481.79|10481.79|10481.97|10481.97|10481.64|10481.64|0
1646994300000|2022-03-11 10:25:00|10482.22|10482.22|10482.22|10482.22|10482.22|10482.22|10482.22|10482.22|0
1646994310000|2022-03-11 10:25:10|10482.11|10482.11|10485.62|10485.62|10485.62|10485.62|10482.02|10482.02|0
1646994320000|2022-03-11 10:25:20|10485.39|10485.39|10485.36|10485.36|10485.39|10485.39|10484.79|10484.79|0
1646994330000|2022-03-11 10:25:30|10485.23|10485.23|10485.3|10485.3|10485.3|10485.3|10485.23|10485.23|0
1646994350000|2022-03-11 10:25:50|10485.52|10485.52|10486.81|10486.81|10486.81|10486.81|10485.52|10485.52|0
1646994360000|2022-03-11 10:26:00|10486.54|10486.54|10489.28|10489.28|10489.28|10489.28|10486.54|10486.54|0
1646994370000|2022-03-11 10:26:10|10489.14|10489.14|10489.14|10489.14|10489.41|10489.41|10489.14|10489.14|0
1646994380000|2022-03-11 10:26:20|10489.01|10489.01|10485.52|10485.52|10489.01|10489.01|10485.52|10485.52|0
1646994390000|2022-03-11 10:26:30|10485.95|10485.95|10485.97|10485.97|10485.97|10485.97|10485.82|10485.82|0
1646994400000|2022-03-11 10:26:40|10485.6|10485.6|10485.13|10485.13|10485.78|10485.78|10485.13|10485.13|0
1646994410000|2022-03-11 10:26:50|10485.56|10485.56|10485.17|10485.17|10485.56|10485.56|10485.17|10485.17|0
1646994420000|2022-03-11 10:27:00|10485.44|10485.44|10487.85|10487.85|10487.85|10487.85|10485.36|10485.36|0
1646994430000|2022-03-11 10:27:10|10487.54|10487.54|10487.54|10487.54|10487.54|10487.54|10487.54|10487.54|0
1646994440000|2022-03-11 10:27:20|10485.73|10485.73|10484.54|10484.54|10485.73|10485.73|10484.27|10484.27|0
1646994460000|2022-03-11 10:27:40|10484.67|10484.67|10484.67|10484.67|10484.67|10484.67|10484.67|10484.67|0
1646994470000|2022-03-11 10:27:50|10484.36|10484.36|10484.36|10484.36|10484.36|10484.36|10484.36|10484.36|0
1646994480000|2022-03-11 10:28:00|10484.05|10484.05|10483.42|10483.42|10484.05|10484.05|10483.42|10483.42|0
1646994490000|2022-03-11 10:28:10|10483.86|10483.86|10483.42|10483.42|10483.86|10483.86|10483.42|10483.42|0
1646994500000|2022-03-11 10:28:20|10483.86|10483.86|10484.09|10484.09|10484.09|10484.09|10483.86|10483.86|0
1646994510000|2022-03-11 10:28:30|10485.28|10485.28|10485.28|10485.28|10485.28|10485.28|10485.28|10485.28|0
1646994520000|2022-03-11 10:28:40|10485.55|10485.55|10485.55|10485.55|10485.55|10485.55|10485.55|10485.55|0
1646994530000|2022-03-11 10:28:50|10486|10486|10488.97|10488.97|10489.16|10489.16|10486|10486|0
1646994540000|2022-03-11 10:29:00|10488.59|10488.59|10487.01|10487.01|10488.59|10488.59|10487.01|10487.01|0
1646994550000|2022-03-11 10:29:10|10487.27|10487.27|10489.41|10489.41|10489.71|10489.71|10487.27|10487.27|0
1646994560000|2022-03-11 10:29:20|10489.5|10489.5|10490.11|10490.11|10490.11|10490.11|10489.5|10489.5|0
1646994570000|2022-03-11 10:29:30|10489.98|10489.98|10489.41|10489.41|10489.98|10489.98|10489.41|10489.41|0
1646994580000|2022-03-11 10:29:40|10489.09|10489.09|10489.44|10489.44|10489.44|10489.44|10487.32|10487.32|0
1646994590000|2022-03-11 10:29:50|10487.86|10487.86|10487.86|10487.86|10487.86|10487.86|10487.86|10487.86|0
1646994600000|2022-03-11 10:30:00|10488.07|10488.07|10486.85|10486.85|10488.07|10488.07|10486.85|10486.85|0
1646994610000|2022-03-11 10:30:10|10486.34|10486.34|10486.27|10486.27|10486.53|10486.53|10486.27|10486.27|0
1646994620000|2022-03-11 10:30:20|10485.56|10485.56|10484.41|10484.41|10485.56|10485.56|10484.41|10484.41|0
1646994630000|2022-03-11 10:30:30|10484.28|10484.28|10482.86|10482.86|10484.28|10484.28|10482.86|10482.86|0
1646994640000|2022-03-11 10:30:40|10482.57|10482.57|10482.57|10482.57|10482.57|10482.57|10482.57|10482.57|0
1646994650000|2022-03-11 10:30:50|10482.39|10482.39|10481.27|10481.27|10482.54|10482.54|10481.27|10481.27|0
1646994660000|2022-03-11 10:31:00|10481.96|10481.96|10481.77|10481.77|10481.96|10481.96|10481.77|10481.77|0
1646994670000|2022-03-11 10:31:10|10481.52|10481.52|10481.52|10481.52|10481.52|10481.52|10481.52|10481.52|0
1646994680000|2022-03-11 10:31:20|10481.65|10481.65|10481.65|10481.65|10481.65|10481.65|10481.65|10481.65|0
1646994690000|2022-03-11 10:31:30|10481.4|10481.4|10480.11|10480.11|10481.4|10481.4|10480.11|10480.11|0
1646994700000|2022-03-11 10:31:40|10479.87|10479.87|10478.39|10478.39|10479.87|10479.87|10477.76|10477.76|0
1646994710000|2022-03-11 10:31:50|10478|10478|10478|10478|10478|10478|10478|10478|0
1646994720000|2022-03-11 10:32:00|10477.7|10477.7|10477.7|10477.7|10477.7|10477.7|10477.7|10477.7|0
1646994730000|2022-03-11 10:32:10|10476.83|10476.83|10474.65|10474.65|10476.83|10476.83|10474.65|10474.65|0
1646994740000|2022-03-11 10:32:20|10474.55|10474.55|10474.6|10474.6|10474.75|10474.75|10474.55|10474.55|0
1646994760000|2022-03-11 10:32:40|10473.72|10473.72|10474.15|10474.15|10474.15|10474.15|10473.72|10473.72|0
1646994790000|2022-03-11 10:33:10|10473.92|10473.92|10475.49|10475.49|10475.49|10475.49|10473.7|10473.7|0
1646994800000|2022-03-11 10:33:20|10474.82|10474.82|10474|10474|10474.82|10474.82|10474|10474|0
1646994820000|2022-03-11 10:33:40|10473.71|10473.71|10473.37|10473.37|10473.71|10473.71|10472.92|10472.92|0
1646994840000|2022-03-11 10:34:00|10473.99|10473.99|10473.99|10473.99|10473.99|10473.99|10473.99|10473.99|0
1646994850000|2022-03-11 10:34:10|10474.42|10474.42|10475.39|10475.39|10475.39|10475.39|10474.42|10474.42|0
1646994860000|2022-03-11 10:34:20|10475.83|10475.83|10476.09|10476.09|10476.09|10476.09|10475.83|10475.83|0
1646994870000|2022-03-11 10:34:30|10475.77|10475.77|10475.77|10475.77|10475.77|10475.77|10475.77|10475.77|0
1646994880000|2022-03-11 10:34:40|10475.59|10475.59|10476.49|10476.49|10476.49|10476.49|10475.59|10475.59|0
1646994900000|2022-03-11 10:35:00|10477.02|10477.02|10476.79|10476.79|10477.02|10477.02|10476.79|10476.79|0
1646994910000|2022-03-11 10:35:10|10476.56|10476.56|10475.22|10475.22|10476.56|10476.56|10475.22|10475.22|0
1646994920000|2022-03-11 10:35:20|10475.52|10475.52|10475.22|10475.22|10475.52|10475.52|10475.22|10475.22|0
1646994930000|2022-03-11 10:35:30|10475.38|10475.38|10475.38|10475.38|10475.38|10475.38|10475.38|10475.38|0
1646994940000|2022-03-11 10:35:40|10475.03|10475.03|10475.1|10475.1|10475.46|10475.46|10475.03|10475.03|0
1646994960000|2022-03-11 10:36:00|10475.61|10475.61|10473.95|10473.95|10475.61|10475.61|10473.95|10473.95|0
1646994970000|2022-03-11 10:36:10|10473.5|10473.5|10470.36|10470.36|10473.5|10473.5|10470.36|10470.36|0
1646994980000|2022-03-11 10:36:20|10470.13|10470.13|10467.46|10467.46|10470.13|10470.13|10467.46|10467.46|0
1646994990000|2022-03-11 10:36:30|10467.18|10467.18|10466.84|10466.84|10467.18|10467.18|10466.84|10466.84|0
1646995000000|2022-03-11 10:36:40|10466.52|10466.52|10466.01|10466.01|10466.52|10466.52|10466.01|10466.01|0
1646995010000|2022-03-11 10:36:50|10466.32|10466.32|10466.15|10466.15|10466.32|10466.32|10466.15|10466.15|0
1646995020000|2022-03-11 10:37:00|10465.83|10465.83|10465.69|10465.69|10465.83|10465.83|10465.69|10465.69|0
1646995030000|2022-03-11 10:37:10|10463.48|10463.48|10464.72|10464.72|10464.72|10464.72|10463.39|10463.39|0
1646995050000|2022-03-11 10:37:30|10464.46|10464.46|10464.46|10464.46|10464.46|10464.46|10464.46|10464.46|0
1646995070000|2022-03-11 10:37:50|10464.38|10464.38|10462.16|10462.16|10464.38|10464.38|10462.16|10462.16|0
1646995080000|2022-03-11 10:38:00|10462.07|10462.07|10461.27|10461.27|10462.07|10462.07|10460.97|10460.97|0
1646995090000|2022-03-11 10:38:10|10459.94|10459.94|10459.94|10459.94|10459.94|10459.94|10459.94|10459.94|0
1646995100000|2022-03-11 10:38:20|10459.51|10459.51|10459.07|10459.07|10459.51|10459.51|10459.07|10459.07|0
1646995110000|2022-03-11 10:38:30|10459.5|10459.5|10459.99|10459.99|10459.99|10459.99|10459.5|10459.5|0
1646995120000|2022-03-11 10:38:40|10459.8|10459.8|10460.89|10460.89|10460.89|10460.89|10459.8|10459.8|0
1646995130000|2022-03-11 10:38:50|10461.68|10461.68|10462.14|10462.14|10462.14|10462.14|10461.68|10461.68|0
1646995140000|2022-03-11 10:39:00|10462.58|10462.58|10462.58|10462.58|10462.58|10462.58|10462.58|10462.58|0
1646995150000|2022-03-11 10:39:10|10462.9|10462.9|10462.9|10462.9|10463.21|10463.21|10462.9|10462.9|0
1646995180000|2022-03-11 10:39:40|10462.71|10462.71|10463.41|10463.41|10464.78|10464.78|10462.71|10462.71|0
1646995200000|2022-03-11 10:40:00|10463.84|10463.84|10463.77|10463.77|10463.84|10463.84|10463.77|10463.77|0
1646995210000|2022-03-11 10:40:10|10463.66|10463.66|10463.25|10463.25|10463.66|10463.66|10463.25|10463.25|0
1646995220000|2022-03-11 10:40:20|10462.54|10462.54|10460.32|10460.32|10462.54|10462.54|10460.32|10460.32|0
1646995230000|2022-03-11 10:40:30|10460.06|10460.06|10460.06|10460.06|10460.06|10460.06|10460.06|10460.06|0
1646995240000|2022-03-11 10:40:40|10458.7|10458.7|10456.26|10456.26|10458.7|10458.7|10456.26|10456.26|0
1646995260000|2022-03-11 10:41:00|10456.11|10456.11|10455.89|10455.89|10456.11|10456.11|10455.89|10455.89|0
1646995270000|2022-03-11 10:41:10|10456.1|10456.1|10454.22|10454.22|10456.3|10456.3|10454.22|10454.22|0
1646995280000|2022-03-11 10:41:20|10454.48|10454.48|10454.18|10454.18|10454.48|10454.48|10454.18|10454.18|0
1646995290000|2022-03-11 10:41:30|10454.59|10454.59|10454.59|10454.59|10454.59|10454.59|10454.59|10454.59|0
1646995320000|2022-03-11 10:42:00|10450.42|10450.42|10443.86|10443.86|10450.42|10450.42|10443.86|10443.86|0
1646995330000|2022-03-11 10:42:10|10443.07|10443.07|10442.1|10442.1|10443.07|10443.07|10441.97|10441.97|0
1646995340000|2022-03-11 10:42:20|10441.66|10441.66|10439.82|10439.82|10441.66|10441.66|10439.82|10439.82|0
1646995350000|2022-03-11 10:42:30|10440.23|10440.23|10439.96|10439.96|10440.69|10440.69|10439.81|10439.81|0
1646995360000|2022-03-11 10:42:40|10439.53|10439.53|10438.66|10438.66|10439.53|10439.53|10438.66|10438.66|0
1646995370000|2022-03-11 10:42:50|10437.78|10437.78|10437.93|10437.93|10437.93|10437.93|10437.78|10437.78|0
1646995380000|2022-03-11 10:43:00|10438.08|10438.08|10442.35|10442.35|10442.79|10442.79|10438.08|10438.08|0
1646995390000|2022-03-11 10:43:10|10441.96|10441.96|10441.96|10441.96|10441.96|10441.96|10441.96|10441.96|0
1646995400000|2022-03-11 10:43:20|10441.52|10441.52|10440.39|10440.39|10441.52|10441.52|10440.39|10440.39|0
1646995410000|2022-03-11 10:43:30|10440.58|10440.58|10440.86|10440.86|10440.86|10440.86|10440.58|10440.58|0
1646995430000|2022-03-11 10:43:50|10440.78|10440.78|10442.54|10442.54|10442.54|10442.54|10440.78|10440.78|0
1646995440000|2022-03-11 10:44:00|10442.98|10442.98|10440.84|10440.84|10442.98|10442.98|10440.84|10440.84|0
1646995450000|2022-03-11 10:44:10|10440.64|10440.64|10439.99|10439.99|10440.64|10440.64|10439.63|10439.63|0
1646995470000|2022-03-11 10:44:30|10441.76|10441.76|10444.67|10444.67|10444.67|10444.67|10441.54|10441.54|0
1646995490000|2022-03-11 10:44:50|10444.92|10444.92|10445.63|10445.63|10445.63|10445.63|10444.92|10444.92|0
1646995500000|2022-03-11 10:45:00|10445.35|10445.35|10445.88|10445.88|10446.17|10446.17|10445.35|10445.35|0
1646995510000|2022-03-11 10:45:10|10446.76|10446.76|10446.76|10446.76|10446.76|10446.76|10446.76|10446.76|0
1646995520000|2022-03-11 10:45:20|10446.61|10446.61|10446.63|10446.63|10447.49|10447.49|10446.61|10446.61|0
1646995530000|2022-03-11 10:45:30|10446.74|10446.74|10448.27|10448.27|10448.27|10448.27|10446.63|10446.63|0
1646995540000|2022-03-11 10:45:40|10449.06|10449.06|10450.54|10450.54|10450.54|10450.54|10449.06|10449.06|0
1646995560000|2022-03-11 10:46:00|10450.86|10450.86|10450.86|10450.86|10450.86|10450.86|10450.86|10450.86|0
1646995570000|2022-03-11 10:46:10|10452.18|10452.18|10452.18|10452.18|10452.18|10452.18|10452.18|10452.18|0
1646995580000|2022-03-11 10:46:20|10452.62|10452.62|10453.08|10453.08|10453.08|10453.08|10452.62|10452.62|0
1646995600000|2022-03-11 10:46:40|10454.66|10454.66|10453.75|10453.75|10454.66|10454.66|10453.75|10453.75|0
1646995610000|2022-03-11 10:46:50|10454.26|10454.26|10454.7|10454.7|10454.7|10454.7|10454.26|10454.26|0
1646995620000|2022-03-11 10:47:00|10454.26|10454.26|10455.6|10455.6|10455.6|10455.6|10454.26|10454.26|0
1646995630000|2022-03-11 10:47:10|10455.16|10455.16|10455.59|10455.59|10455.59|10455.59|10455.16|10455.16|0
1646995640000|2022-03-11 10:47:20|10455.69|10455.69|10455.8|10455.8|10455.8|10455.8|10455.69|10455.69|0
1646995650000|2022-03-11 10:47:30|10455.36|10455.36|10455.98|10455.98|10455.98|10455.98|10455.36|10455.36|0
1646995680000|2022-03-11 10:48:00|10456.25|10456.25|10456.25|10456.25|10456.25|10456.25|10456.25|10456.25|0
1646995690000|2022-03-11 10:48:10|10457.64|10457.64|10458.07|10458.07|10458.07|10458.07|10457.64|10457.64|0
1646995700000|2022-03-11 10:48:20|10458.67|10458.67|10458.04|10458.04|10458.67|10458.67|10457.98|10457.98|0
1646995710000|2022-03-11 10:48:30|10458.58|10458.58|10457.79|10457.79|10458.58|10458.58|10457.79|10457.79|0
1646995720000|2022-03-11 10:48:40|10456.91|10456.91|10456.66|10456.66|10457.1|10457.1|10456.66|10456.66|0
1646995740000|2022-03-11 10:49:00|10456.56|10456.56|10455.45|10455.45|10456.62|10456.62|10455.45|10455.45|0
1646995750000|2022-03-11 10:49:10|10454.12|10454.12|10454.12|10454.12|10454.12|10454.12|10454.12|10454.12|0
1646995770000|2022-03-11 10:49:30|10453.81|10453.81|10454.25|10454.25|10454.25|10454.25|10453.81|10453.81|0
1646995780000|2022-03-11 10:49:40|10454.66|10454.66|10454.66|10454.66|10454.66|10454.66|10454.66|10454.66|0
1646995790000|2022-03-11 10:49:50|10456.43|10456.43|10456.87|10456.87|10456.87|10456.87|10456.43|10456.43|0
1646995810000|2022-03-11 10:50:10|10456.51|10456.51|10454.82|10454.82|10456.51|10456.51|10454.82|10454.82|0
1646995820000|2022-03-11 10:50:20|10454.68|10454.68|10454.39|10454.39|10454.68|10454.68|10454.39|10454.39|0
1646995830000|2022-03-11 10:50:30|10454.16|10454.16|10454.67|10454.67|10454.67|10454.67|10454.16|10454.16|0
1646995840000|2022-03-11 10:50:40|10454.82|10454.82|10454.82|10454.82|10454.82|10454.82|10454.82|10454.82|0
1646995860000|2022-03-11 10:51:00|10454.6|10454.6|10454.9|10454.9|10454.9|10454.9|10454.6|10454.6|0
1646995870000|2022-03-11 10:51:10|10455.11|10455.11|10455.11|10455.11|10455.11|10455.11|10455.11|10455.11|0
1646995880000|2022-03-11 10:51:20|10453.53|10453.53|10447.31|10447.31|10453.53|10453.53|10447.31|10447.31|0
1646995890000|2022-03-11 10:51:30|10447.49|10447.49|10446.91|10446.91|10448.04|10448.04|10446.91|10446.91|0
1646995900000|2022-03-11 10:51:40|10446.71|10446.71|10445.76|10445.76|10446.71|10446.71|10445.76|10445.76|0
1646995910000|2022-03-11 10:51:50|10445.32|10445.32|10442.95|10442.95|10445.32|10445.32|10442.95|10442.95|0
1646995920000|2022-03-11 10:52:00|10442.8|10442.8|10442.25|10442.25|10442.8|10442.8|10442.02|10442.02|0
1646995930000|2022-03-11 10:52:10|10441.69|10441.69|10441.69|10441.69|10441.69|10441.69|10441.69|10441.69|0
1646995940000|2022-03-11 10:52:20|10442.1|10442.1|10442.1|10442.1|10442.1|10442.1|10442.1|10442.1|0
1646995950000|2022-03-11 10:52:30|10441.39|10441.39|10441.54|10441.54|10441.54|10441.54|10441.39|10441.39|0
1646995960000|2022-03-11 10:52:40|10438.96|10438.96|10436.82|10436.82|10438.96|10438.96|10436.82|10436.82|0
1646995970000|2022-03-11 10:52:50|10436.59|10436.59|10433.58|10433.58|10436.59|10436.59|10433.58|10433.58|0
1646995980000|2022-03-11 10:53:00|10433.99|10433.99|10433.76|10433.76|10433.99|10433.99|10433.53|10433.53|0
1646995990000|2022-03-11 10:53:10|10433.9|10433.9|10433.11|10433.11|10433.9|10433.9|10433.11|10433.11|0
1646996000000|2022-03-11 10:53:20|10432.96|10432.96|10432.82|10432.82|10432.96|10432.96|10432.82|10432.82|0
1646996010000|2022-03-11 10:53:30|10432.38|10432.38|10425.87|10425.87|10432.38|10432.38|10425.87|10425.87|0
1646996020000|2022-03-11 10:53:40|10425.37|10425.37|10422.8|10422.8|10425.37|10425.37|10422.66|10422.66|0
1646996030000|2022-03-11 10:53:50|10422.93|10422.93|10418.13|10418.13|10423.21|10423.21|10418.13|10418.13|0
1646996040000|2022-03-11 10:54:00|10418.31|10418.31|10417.44|10417.44|10418.31|10418.31|10417.31|10417.31|0
1646996050000|2022-03-11 10:54:10|10417.58|10417.58|10414.81|10414.81|10417.58|10417.58|10414.81|10414.81|0
1646996060000|2022-03-11 10:54:20|10414.23|10414.23|10414.23|10414.23|10414.23|10414.23|10414.23|10414.23|0
1646996070000|2022-03-11 10:54:30|10414.12|10414.12|10413.44|10413.44|10414.12|10414.12|10413.44|10413.44|0
1646996080000|2022-03-11 10:54:40|10413.67|10413.67|10413.15|10413.15|10413.67|10413.67|10413.15|10413.15|0
1646996090000|2022-03-11 10:54:50|10412.61|10412.61|10412.84|10412.84|10412.84|10412.84|10412.61|10412.61|0
1646996110000|2022-03-11 10:55:10|10412.31|10412.31|10409.86|10409.86|10412.31|10412.31|10409.86|10409.86|0
1646996120000|2022-03-11 10:55:20|10408.98|10408.98|10407.77|10407.77|10408.98|10408.98|10407.77|10407.77|0
1646996130000|2022-03-11 10:55:30|10407.66|10407.66|10407.66|10407.66|10407.66|10407.66|10407.66|10407.66|0
1646996150000|2022-03-11 10:55:50|10408.13|10408.13|10407.77|10407.77|10408.13|10408.13|10407.77|10407.77|0
1646996160000|2022-03-11 10:56:00|10405.18|10405.18|10407.95|10407.95|10407.95|10407.95|10404.02|10404.02|0
1646996170000|2022-03-11 10:56:10|10408.64|10408.64|10411.02|10411.02|10411.02|10411.02|10407.98|10407.98|0
1646996180000|2022-03-11 10:56:20|10411.24|10411.24|10412.34|10412.34|10412.34|10412.34|10411.24|10411.24|0
1646996190000|2022-03-11 10:56:30|10412.48|10412.48|10413.15|10413.15|10413.15|10413.15|10412.48|10412.48|0
1646996200000|2022-03-11 10:56:40|10414.32|10414.32|10416.49|10416.49|10416.49|10416.49|10414.32|10414.32|0
1646996210000|2022-03-11 10:56:50|10415.61|10415.61|10416.5|10416.5|10416.5|10416.5|10415.61|10415.61|0
1646996220000|2022-03-11 10:57:00|10416.27|10416.27|10416.46|10416.46|10416.46|10416.46|10416.27|10416.27|0
1646996240000|2022-03-11 10:57:20|10416.71|10416.71|10416.36|10416.36|10416.71|10416.71|10416.36|10416.36|0
1646996250000|2022-03-11 10:57:30|10416.67|10416.67|10416.67|10416.67|10416.67|10416.67|10416.67|10416.67|0
1646996260000|2022-03-11 10:57:40|10417.04|10417.04|10417.04|10417.04|10417.04|10417.04|10417.04|10417.04|0
1646996270000|2022-03-11 10:57:50|10416.81|10416.81|10416.64|10416.64|10416.81|10416.81|10416.64|10416.64|0
1646996280000|2022-03-11 10:58:00|10416.32|10416.32|10416.32|10416.32|10416.43|10416.43|10416.21|10416.21|0
1646996290000|2022-03-11 10:58:10|10416.43|10416.43|10413.84|10413.84|10416.43|10416.43|10413.84|10413.84|0
1646996300000|2022-03-11 10:58:20|10413.53|10413.53|10412.73|10412.73|10413.53|10413.53|10411.55|10411.55|0
1646996310000|2022-03-11 10:58:30|10412.4|10412.4|10412.4|10412.4|10412.4|10412.4|10412.4|10412.4|0
1646996320000|2022-03-11 10:58:40|10412.15|10412.15|10412.15|10412.15|10412.15|10412.15|10412.15|10412.15|0
1646996330000|2022-03-11 10:58:50|10411.71|10411.71|10411.71|10411.71|10411.71|10411.71|10411.71|10411.71|0
1646996340000|2022-03-11 10:59:00|10411.63|10411.63|10409.45|10409.45|10411.63|10411.63|10409.45|10409.45|0
1646996360000|2022-03-11 10:59:20|10408.8|10408.8|10408.06|10408.06|10408.8|10408.8|10408.06|10408.06|0
1646996370000|2022-03-11 10:59:30|10408.28|10408.28|10408.05|10408.05|10408.28|10408.28|10408.05|10408.05|0
1646996380000|2022-03-11 10:59:40|10409.37|10409.37|10409.37|10409.37|10409.37|10409.37|10409.37|10409.37|0
1646996390000|2022-03-11 10:59:50|10408.93|10408.93|10408.93|10408.93|10408.93|10408.93|10408.93|10408.93|0
1646996400000|2022-03-11 11:00:00|10408.77|10408.77|10410.5|10410.5|10410.96|10410.96|10408.77|10408.77|0
1646996410000|2022-03-11 11:00:10|10410.23|10410.23|10411.34|10411.34|10411.34|10411.34|10410.23|10410.23|0
1646996420000|2022-03-11 11:00:20|10411.42|10411.42|10411.42|10411.42|10411.42|10411.42|10411.42|10411.42|0
1646996430000|2022-03-11 11:00:30|10411.56|10411.56|10413.32|10413.32|10413.32|10413.32|10411.56|10411.56|0
1646996440000|2022-03-11 11:00:40|10412.88|10412.88|10413.76|10413.76|10413.76|10413.76|10412.88|10412.88|0
1646996450000|2022-03-11 11:00:50|10412.57|10412.57|10413.01|10413.01|10413.01|10413.01|10412.57|10412.57|0
1646996460000|2022-03-11 11:01:00|10412.12|10412.12|10413.07|10413.07|10413.07|10413.07|10411.68|10411.68|0
1646996470000|2022-03-11 11:01:10|10412.19|10412.19|10412.19|10412.19|10412.19|10412.19|10411.75|10411.75|0
1646996490000|2022-03-11 11:01:30|10413.07|10413.07|10413.51|10413.51|10413.51|10413.51|10413.07|10413.07|0
1646996500000|2022-03-11 11:01:40|10414.09|10414.09|10415.68|10415.68|10415.68|10415.68|10414.09|10414.09|0
1646996510000|2022-03-11 11:01:50|10415.93|10415.93|10416.18|10416.18|10416.62|10416.62|10415.93|10415.93|0
1646996520000|2022-03-11 11:02:00|10416.72|10416.72|10417.03|10417.03|10417.16|10417.16|10416.72|10416.72|0
1646996530000|2022-03-11 11:02:10|10417.47|10417.47|10419.09|10419.09|10419.09|10419.09|10417.47|10417.47|0
1646996540000|2022-03-11 11:02:20|10420.21|10420.21|10420.47|10420.47|10420.47|10420.47|10420.21|10420.21|0
1646996550000|2022-03-11 11:02:30|10420.03|10420.03|10421.19|10421.19|10421.19|10421.19|10419.87|10419.87|0
1646996560000|2022-03-11 11:02:40|10421.63|10421.63|10425.02|10425.02|10425.02|10425.02|10421.63|10421.63|0
1646996580000|2022-03-11 11:03:00|10425.28|10425.28|10425.46|10425.46|10425.55|10425.55|10425.28|10425.28|0
1646996590000|2022-03-11 11:03:10|10423.25|10423.25|10423.14|10423.14|10423.25|10423.25|10423.14|10423.14|0
1646996600000|2022-03-11 11:03:20|10422.97|10422.97|10421.07|10421.07|10422.97|10422.97|10421.07|10421.07|0
1646996610000|2022-03-11 11:03:30|10419.86|10419.86|10417.12|10417.12|10419.86|10419.86|10417.12|10417.12|0
1646996630000|2022-03-11 11:03:50|10415.8|10415.8|10414.71|10414.71|10415.8|10415.8|10414.71|10414.71|0
1646996640000|2022-03-11 11:04:00|10414.61|10414.61|10413.34|10413.34|10414.61|10414.61|10413.34|10413.34|0
1646996650000|2022-03-11 11:04:10|10413.18|10413.18|10413.59|10413.59|10413.59|10413.59|10413.18|10413.18|0
1646996660000|2022-03-11 11:04:20|10413.78|10413.78|10413.78|10413.78|10413.78|10413.78|10413.78|10413.78|0
1646996670000|2022-03-11 11:04:30|10414.15|10414.15|10414.15|10414.15|10414.15|10414.15|10414.15|10414.15|0
1646996680000|2022-03-11 11:04:40|10413.71|10413.71|10415.29|10415.29|10415.29|10415.29|10413.71|10413.71|0
1646996690000|2022-03-11 11:04:50|10415.52|10415.52|10415.52|10415.52|10415.52|10415.52|10415.52|10415.52|0
1646996700000|2022-03-11 11:05:00|10415.72|10415.72|10415.72|10415.72|10415.72|10415.72|10415.72|10415.72|0
1646996710000|2022-03-11 11:05:10|10415.31|10415.31|10413.79|10413.79|10415.31|10415.31|10413.1|10413.1|0
1646996720000|2022-03-11 11:05:20|10414.68|10414.68|10414.68|10414.68|10414.68|10414.68|10414.68|10414.68|0
1646996740000|2022-03-11 11:05:40|10414.86|10414.86|10414.86|10414.86|10414.86|10414.86|10414.86|10414.86|0
1646996750000|2022-03-11 11:05:50|10414.63|10414.63|10414.63|10414.63|10414.63|10414.63|10414.63|10414.63|0
1646996770000|2022-03-11 11:06:10|10416.4|10416.4|10416.4|10416.4|10416.4|10416.4|10416.4|10416.4|0
1646996790000|2022-03-11 11:06:30|10417.28|10417.28|10417.05|10417.05|10417.28|10417.28|10417.05|10417.05|0
1646996800000|2022-03-11 11:06:40|10417.23|10417.23|10416.86|10416.86|10417.3|10417.3|10416.86|10416.86|0
1646996810000|2022-03-11 11:06:50|10417.1|10417.1|10417.98|10417.98|10417.98|10417.98|10417.1|10417.1|0
1646996820000|2022-03-11 11:07:00|10418.35|10418.35|10418.35|10418.35|10418.35|10418.35|10418.35|10418.35|0
1646996830000|2022-03-11 11:07:10|10418.58|10418.58|10418.58|10418.58|10418.58|10418.58|10418.58|10418.58|0
1646996840000|2022-03-11 11:07:20|10418.14|10418.14|10418.14|10418.14|10418.14|10418.14|10418.14|10418.14|0
1646996850000|2022-03-11 11:07:30|10418.85|10418.85|10419.08|10419.08|10419.08|10419.08|10418.85|10418.85|0
1646996870000|2022-03-11 11:07:50|10419.62|10419.62|10419.85|10419.85|10419.85|10419.85|10419.62|10419.62|0
1646996880000|2022-03-11 11:08:00|10419.96|10419.96|10419.96|10419.96|10419.96|10419.96|10419.96|10419.96|0
1646996890000|2022-03-11 11:08:10|10419.6|10419.6|10417.05|10417.05|10419.6|10419.6|10417.05|10417.05|0
1646996900000|2022-03-11 11:08:20|10416.74|10416.74|10416.74|10416.74|10416.74|10416.74|10416.74|10416.74|0
1646996910000|2022-03-11 11:08:30|10416.97|10416.97|10416.97|10416.97|10416.97|10416.97|10416.97|10416.97|0
1646996920000|2022-03-11 11:08:40|10417.2|10417.2|10417.54|10417.54|10417.54|10417.54|10416.83|10416.83|0
1646996940000|2022-03-11 11:09:00|10417.98|10417.98|10421.69|10421.69|10423.62|10423.62|10417.98|10417.98|0
1646996950000|2022-03-11 11:09:10|10422.22|10422.22|10422.52|10422.52|10422.52|10422.52|10422.22|10422.22|0
1646996960000|2022-03-11 11:09:20|10422.75|10422.75|10423.21|10423.21|10423.21|10423.21|10422.75|10422.75|0
1646996980000|2022-03-11 11:09:40|10423.56|10423.56|10422.24|10422.24|10423.56|10423.56|10422.24|10422.24|0
1646996990000|2022-03-11 11:09:50|10422.01|10422.01|10421.12|10421.12|10422.01|10422.01|10421.12|10421.12|0
1646997000000|2022-03-11 11:10:00|10421.44|10421.44|10425.46|10425.46|10425.46|10425.46|10421.44|10421.44|0
1646997010000|2022-03-11 11:10:10|10425.02|10425.02|10425.02|10425.02|10425.02|10425.02|10425.02|10425.02|0
1646997020000|2022-03-11 11:10:20|10424.84|10424.84|10424.84|10424.84|10424.84|10424.84|10424.84|10424.84|0
1646997040000|2022-03-11 11:10:40|10426.14|10426.14|10426.14|10426.14|10426.14|10426.14|10426.14|10426.14|0
1646997050000|2022-03-11 11:10:50|10426.45|10426.45|10426.24|10426.24|10426.45|10426.45|10426.01|10426.01|0
1646997060000|2022-03-11 11:11:00|10426.01|10426.01|10426.2|10426.2|10426.2|10426.2|10426.01|10426.01|0
1646997070000|2022-03-11 11:11:10|10426.05|10426.05|10425.69|10425.69|10426.05|10426.05|10425.69|10425.69|0
1646997080000|2022-03-11 11:11:20|10425.95|10425.95|10425.72|10425.72|10425.95|10425.95|10425.72|10425.72|0
1646997100000|2022-03-11 11:11:40|10425.49|10425.49|10429.11|10429.11|10429.11|10429.11|10425.49|10425.49|0
1646997110000|2022-03-11 11:11:50|10431.48|10431.48|10431.48|10431.48|10431.48|10431.48|10431.48|10431.48|0
1646997120000|2022-03-11 11:12:00|10430.69|10430.69|10429.58|10429.58|10430.69|10430.69|10429.58|10429.58|0
1646997130000|2022-03-11 11:12:10|10430.09|10430.09|10429.66|10429.66|10430.09|10430.09|10429.66|10429.66|0
1646997140000|2022-03-11 11:12:20|10428.73|10428.73|10428.8|10428.8|10428.8|10428.8|10428.73|10428.73|0
1646997160000|2022-03-11 11:12:40|10429.02|10429.02|10429.02|10429.02|10429.02|10429.02|10429.02|10429.02|0
1646997190000|2022-03-11 11:13:10|10429.16|10429.16|10429.16|10429.16|10429.16|10429.16|10429.16|10429.16|0
1646997200000|2022-03-11 11:13:20|10430.17|10430.17|10430.17|10430.17|10430.17|10430.17|10430.17|10430.17|0
1646997210000|2022-03-11 11:13:30|10429.76|10429.76|10429.68|10429.68|10429.76|10429.76|10429.68|10429.68|0
1646997220000|2022-03-11 11:13:40|10429.83|10429.83|10429.22|10429.22|10429.83|10429.83|10429.22|10429.22|0
1646997230000|2022-03-11 11:13:50|10427.64|10427.64|10426.29|10426.29|10427.64|10427.64|10426.29|10426.29|0
1646997240000|2022-03-11 11:14:00|10425.85|10425.85|10425.06|10425.06|10425.85|10425.85|10425.06|10425.06|0
1646997260000|2022-03-11 11:14:20|10425.94|10425.94|10428.62|10428.62|10428.62|10428.62|10425.94|10425.94|0
1646997270000|2022-03-11 11:14:30|10428.39|10428.39|10427.86|10427.86|10428.39|10428.39|10427.86|10427.86|0
1646997280000|2022-03-11 11:14:40|10427.65|10427.65|10427.03|10427.03|10427.65|10427.65|10427.03|10427.03|0
1646997290000|2022-03-11 11:14:50|10427.17|10427.17|10427.44|10427.44|10427.44|10427.44|10427.17|10427.17|0
1646997300000|2022-03-11 11:15:00|10427.16|10427.16|10427.38|10427.38|10427.38|10427.38|10427.16|10427.16|0
1646997310000|2022-03-11 11:15:10|10427.61|10427.61|10427.61|10427.61|10427.61|10427.61|10427.61|10427.61|0
1646997350000|2022-03-11 11:15:50|10427.92|10427.92|10428.33|10428.33|10428.44|10428.44|10427.75|10427.75|0
1646997370000|2022-03-11 11:16:10|10428.1|10428.1|10428.11|10428.11|10428.11|10428.11|10427.88|10427.88|0
1646997380000|2022-03-11 11:16:20|10428.54|10428.54|10428.54|10428.54|10428.54|10428.54|10428.54|10428.54|0
1646997400000|2022-03-11 11:16:40|10428.23|10428.23|10427.97|10427.97|10428.23|10428.23|10427.97|10427.97|0
1646997420000|2022-03-11 11:17:00|10428.16|10428.16|10428.35|10428.35|10428.35|10428.35|10428.16|10428.16|0
1646997430000|2022-03-11 11:17:10|10428.18|10428.18|10428.18|10428.18|10428.18|10428.18|10428.18|10428.18|0
1646997440000|2022-03-11 11:17:20|10427.48|10427.48|10426.46|10426.46|10427.48|10427.48|10426.46|10426.46|0
1646997450000|2022-03-11 11:17:30|10425.93|10425.93|10425.93|10425.93|10425.93|10425.93|10425.93|10425.93|0
1646997470000|2022-03-11 11:17:50|10425.52|10425.52|10425.24|10425.24|10425.52|10425.52|10425.24|10425.24|0
1646997480000|2022-03-11 11:18:00|10425.02|10425.02|10424.79|10424.79|10425.02|10425.02|10424.79|10424.79|0
1646997490000|2022-03-11 11:18:10|10424.26|10424.26|10424.33|10424.33|10424.33|10424.33|10424.26|10424.26|0
1646997500000|2022-03-11 11:18:20|10423.47|10423.47|10423.92|10423.92|10423.92|10423.92|10423.03|10423.03|0
1646997510000|2022-03-11 11:18:30|10424.78|10424.78|10425.41|10425.41|10425.41|10425.41|10424.78|10424.78|0
1646997540000|2022-03-11 11:19:00|10426.27|10426.27|10426.27|10426.27|10426.27|10426.27|10426.27|10426.27|0
1646997550000|2022-03-11 11:19:10|10426.5|10426.5|10426.5|10426.5|10426.5|10426.5|10426.5|10426.5|0
1646997560000|2022-03-11 11:19:20|10426.19|10426.19|10426.19|10426.19|10426.19|10426.19|10426.19|10426.19|0
1646997580000|2022-03-11 11:19:40|10426.3|10426.3|10426.3|10426.3|10426.3|10426.3|10426.3|10426.3|0
1646997600000|2022-03-11 11:20:00|10426.46|10426.46|10427.48|10427.48|10427.48|10427.48|10426.46|10426.46|0
1646997620000|2022-03-11 11:20:20|10427.3|10427.3|10427.3|10427.3|10427.3|10427.3|10427.3|10427.3|0
1646997630000|2022-03-11 11:20:30|10426.83|10426.83|10427.34|10427.34|10427.34|10427.34|10426.83|10426.83|0
1646997640000|2022-03-11 11:20:40|10427.7|10427.7|10427.56|10427.56|10428.01|10428.01|10427.56|10427.56|0
1646997660000|2022-03-11 11:21:00|10427.28|10427.28|10426.56|10426.56|10427.28|10427.28|10426.56|10426.56|0
1646997690000|2022-03-11 11:21:30|10426.47|10426.47|10426.38|10426.38|10426.47|10426.47|10426.38|10426.38|0
1646997710000|2022-03-11 11:21:50|10425.94|10425.94|10425.37|10425.37|10425.94|10425.94|10425.37|10425.37|0
1646997720000|2022-03-11 11:22:00|10425.62|10425.62|10426.41|10426.41|10426.41|10426.41|10425.62|10425.62|0
1646997730000|2022-03-11 11:22:10|10426.82|10426.82|10426.82|10426.82|10426.82|10426.82|10426.82|10426.82|0
1646997740000|2022-03-11 11:22:20|10426.22|10426.22|10425.8|10425.8|10426.22|10426.22|10425.8|10425.8|0
1646997760000|2022-03-11 11:22:40|10423.51|10423.51|10422.09|10422.09|10423.76|10423.76|10422.09|10422.09|0
1646997790000|2022-03-11 11:23:10|10421.54|10421.54|10420.98|10420.98|10421.77|10421.77|10420.98|10420.98|0
1646997800000|2022-03-11 11:23:20|10421.39|10421.39|10423.44|10423.44|10423.44|10423.44|10421.12|10421.12|0
1646997810000|2022-03-11 11:23:30|10423.84|10423.84|10460.69|10460.69|10460.69|10460.69|10423.84|10423.84|0
1646997820000|2022-03-11 11:23:40|10461.38|10461.38|10511.82|10511.82|10511.82|10511.82|10461.38|10461.38|0
1646997830000|2022-03-11 11:23:50|10511.68|10511.68|10534.63|10534.63|10534.63|10534.63|10511.68|10511.68|0
1646997840000|2022-03-11 11:24:00|10533.84|10533.84|10525|10525|10534.03|10534.03|10521.52|10521.52|0
1646997850000|2022-03-11 11:24:10|10526.82|10526.82|10536.26|10536.26|10536.52|10536.52|10526.82|10526.82|0
1646997860000|2022-03-11 11:24:20|10536.64|10536.64|10535.81|10535.81|10536.87|10536.87|10531.63|10531.63|0
1646997870000|2022-03-11 11:24:30|10536.04|10536.04|10540.36|10540.36|10542.11|10542.11|10536.04|10536.04|0
1646997880000|2022-03-11 11:24:40|10540.64|10540.64|10525.26|10525.26|10541.43|10541.43|10525.26|10525.26|0
1646997890000|2022-03-11 11:24:50|10525.07|10525.07|10527.98|10527.98|10529.06|10529.06|10524.51|10524.51|0
1646997900000|2022-03-11 11:25:00|10526.4|10526.4|10524.53|10524.53|10526.4|10526.4|10522.95|10522.95|0
1646997910000|2022-03-11 11:25:10|10526.9|10526.9|10531.66|10531.66|10534.25|10534.25|10526.26|10526.26|0
1646997920000|2022-03-11 11:25:20|10530.87|10530.87|10533.06|10533.06|10533.06|10533.06|10528.75|10528.75|0
1646997930000|2022-03-11 11:25:30|10532.27|10532.27|10529.12|10529.12|10532.79|10532.79|10526.29|10526.29|0
1646997940000|2022-03-11 11:25:40|10529.66|10529.66|10539.66|10539.66|10539.66|10539.66|10529.38|10529.38|0
1646997950000|2022-03-11 11:25:50|10540.98|10540.98|10544.41|10544.41|10544.41|10544.41|10539.92|10539.92|0
1646997960000|2022-03-11 11:26:00|10544.48|10544.48|10555.66|10555.66|10556.52|10556.52|10544.48|10544.48|0
1646997970000|2022-03-11 11:26:10|10555.85|10555.85|10569.02|10569.02|10569.02|10569.02|10555.85|10555.85|0
1646997980000|2022-03-11 11:26:20|10568.81|10568.81|10583.63|10583.63|10584.17|10584.17|10568.81|10568.81|0
1646997990000|2022-03-11 11:26:30|10582.83|10582.83|10607.95|10607.95|10607.95|10607.95|10582.83|10582.83|0
1646998000000|2022-03-11 11:26:40|10609.24|10609.24|10621.91|10621.91|10622.26|10622.26|10609.24|10609.24|0
1646998010000|2022-03-11 11:26:50|10622.77|10622.77|10633.12|10633.12|10633.12|10633.12|10622.77|10622.77|0
1646998020000|2022-03-11 11:27:00|10635.49|10635.49|10630.53|10630.53|10636.86|10636.86|10627.69|10627.69|0
1646998030000|2022-03-11 11:27:10|10628.1|10628.1|10597.51|10597.51|10628.96|10628.96|10597.51|10597.51|0
1646998040000|2022-03-11 11:27:20|10595.93|10595.93|10577.87|10577.87|10595.93|10595.93|10577.87|10577.87|0
1646998050000|2022-03-11 11:27:30|10577.24|10577.24|10554.71|10554.71|10577.24|10577.24|10551.59|10551.59|0
1646998060000|2022-03-11 11:27:40|10556.01|10556.01|10553.44|10553.44|10559.25|10559.25|10551.33|10551.33|0
1646998070000|2022-03-11 11:27:50|10552.52|10552.52|10551.51|10551.51|10553.94|10553.94|10551.14|10551.14|0
1646998080000|2022-03-11 11:28:00|10551.06|10551.06|10553.47|10553.47|10554.8|10554.8|10551.06|10551.06|0
1646998090000|2022-03-11 11:28:10|10553.66|10553.66|10552.15|10552.15|10553.84|10553.84|10552.15|10552.15|0
1646998100000|2022-03-11 11:28:20|10551.72|10551.72|10543.38|10543.38|10551.72|10551.72|10543.38|10543.38|0
1646998110000|2022-03-11 11:28:30|10544.06|10544.06|10542.99|10542.99|10544.06|10544.06|10542.45|10542.45|0
1646998120000|2022-03-11 11:28:40|10542.45|10542.45|10537.98|10537.98|10542.78|10542.78|10534.64|10534.64|0
1646998130000|2022-03-11 11:28:50|10537.72|10537.72|10535.87|10535.87|10537.72|10537.72|10535.02|10535.02|0
1646998140000|2022-03-11 11:29:00|10535.68|10535.68|10540.87|10540.87|10542.67|10542.67|10535.68|10535.68|0
1646998150000|2022-03-11 11:29:10|10540.24|10540.24|10538.25|10538.25|10540.24|10540.24|10537.39|10537.39|0
1646998160000|2022-03-11 11:29:20|10538.62|10538.62|10543.65|10543.65|10545.03|10545.03|10538.62|10538.62|0
1646998170000|2022-03-11 11:29:30|10545.37|10545.37|10547.64|10547.64|10547.64|10547.64|10545.37|10545.37|0
1646998180000|2022-03-11 11:29:40|10548.13|10548.13|10555.8|10555.8|10556.61|10556.61|10548.13|10548.13|0
1646998190000|2022-03-11 11:29:50|10556.54|10556.54|10557.71|10557.71|10557.71|10557.71|10556.54|10556.54|0
1646998200000|2022-03-11 11:30:00|10557.96|10557.96|10556.19|10556.19|10557.96|10557.96|10556.19|10556.19|0
1646998210000|2022-03-11 11:30:10|10556.34|10556.34|10551|10551|10556.34|10556.34|10550.75|10550.75|0
1646998220000|2022-03-11 11:30:20|10552.26|10552.26|10547.15|10547.15|10552.26|10552.26|10547.15|10547.15|0
1646998240000|2022-03-11 11:30:40|10542.41|10542.41|10544.45|10544.45|10544.45|10544.45|10542.08|10542.08|0
1646998250000|2022-03-11 11:30:50|10544.65|10544.65|10543.9|10543.9|10544.65|10544.65|10543.47|10543.47|0
1646998260000|2022-03-11 11:31:00|10545.06|10545.06|10545.06|10545.06|10545.06|10545.06|10545.06|10545.06|0
1646998270000|2022-03-11 11:31:10|10545.49|10545.49|10552.28|10552.28|10552.28|10552.28|10545.49|10545.49|0
1646998280000|2022-03-11 11:31:20|10552.57|10552.57|10554.74|10554.74|10554.74|10554.74|10552.57|10552.57|0
1646998290000|2022-03-11 11:31:30|10554.14|10554.14|10548.39|10548.39|10554.14|10554.14|10548.39|10548.39|0
1646998300000|2022-03-11 11:31:40|10548.23|10548.23|10549.65|10549.65|10549.65|10549.65|10546.74|10546.74|0
1646998310000|2022-03-11 11:31:50|10551.41|10551.41|10556.7|10556.7|10557.54|10557.54|10551.41|10551.41|0
1646998320000|2022-03-11 11:32:00|10556.96|10556.96|10566.85|10566.85|10566.93|10566.93|10556.96|10556.96|0
1646998330000|2022-03-11 11:32:10|10566.4|10566.4|10562.19|10562.19|10566.4|10566.4|10562.19|10562.19|0
1646998340000|2022-03-11 11:32:20|10562.32|10562.32|10562.83|10562.83|10562.83|10562.83|10562.32|10562.32|0
1646998350000|2022-03-11 11:32:30|10562.69|10562.69|10560.91|10560.91|10562.69|10562.69|10560.91|10560.91|0
1646998360000|2022-03-11 11:32:40|10560.47|10560.47|10559.85|10559.85|10560.47|10560.47|10559.71|10559.71|0
1646998370000|2022-03-11 11:32:50|10560.12|10560.12|10563.51|10563.51|10563.51|10563.51|10560.12|10560.12|0
1646998380000|2022-03-11 11:33:00|10563.74|10563.74|10568.47|10568.47|10568.47|10568.47|10563.63|10563.63|0
1646998390000|2022-03-11 11:33:10|10568.78|10568.78|10576.6|10576.6|10576.6|10576.6|10568.78|10568.78|0
1646998400000|2022-03-11 11:33:20|10576.79|10576.79|10578.01|10578.01|10579.77|10579.77|10576.57|10576.57|0
1646998410000|2022-03-11 11:33:30|10578.44|10578.44|10573.68|10573.68|10578.44|10578.44|10573.05|10573.05|0
1646998420000|2022-03-11 11:33:40|10574.39|10574.39|10578.29|10578.29|10578.29|10578.29|10574.39|10574.39|0
1646998430000|2022-03-11 11:33:50|10577.99|10577.99|10580.7|10580.7|10580.7|10580.7|10577.99|10577.99|0
1646998440000|2022-03-11 11:34:00|10580.92|10580.92|10581.53|10581.53|10581.53|10581.53|10580.92|10580.92|0
1646998450000|2022-03-11 11:34:10|10581.72|10581.72|10581.65|10581.65|10582.18|10582.18|10581.65|10581.65|0
1646998460000|2022-03-11 11:34:20|10582.34|10582.34|10582.34|10582.34|10582.34|10582.34|10582.34|10582.34|0
1646998470000|2022-03-11 11:34:30|10581.88|10581.88|10584.45|10584.45|10585.05|10585.05|10581.88|10581.88|0
1646998480000|2022-03-11 11:34:40|10585|10585|10586.1|10586.1|10586.1|10586.1|10585|10585|0
1646998490000|2022-03-11 11:34:50|10586.52|10586.52|10587.08|10587.08|10587.08|10587.08|10586.29|10586.29|0
1646998500000|2022-03-11 11:35:00|10587.46|10587.46|10587.56|10587.56|10587.56|10587.56|10587.46|10587.46|0
1646998510000|2022-03-11 11:35:10|10587.41|10587.41|10581.98|10581.98|10587.41|10587.41|10581.01|10581.01|0
1646998520000|2022-03-11 11:35:20|10580.69|10580.69|10575.54|10575.54|10580.69|10580.69|10575.54|10575.54|0
1646998530000|2022-03-11 11:35:30|10576|10576|10574.08|10574.08|10576|10576|10574.08|10574.08|0
1646998560000|2022-03-11 11:36:00|10574.52|10574.52|10574.93|10574.93|10574.98|10574.98|10574.52|10574.52|0
1646998570000|2022-03-11 11:36:10|10575.08|10575.08|10579.31|10579.31|10579.31|10579.31|10575.08|10575.08|0
1646998580000|2022-03-11 11:36:20|10581.08|10581.08|10579.29|10579.29|10581.08|10581.08|10579.18|10579.18|0
1646998590000|2022-03-11 11:36:30|10578.83|10578.83|10576.99|10576.99|10578.83|10578.83|10576.99|10576.99|0
1646998600000|2022-03-11 11:36:40|10577.45|10577.45|10576.43|10576.43|10577.75|10577.75|10576.43|10576.43|0
1646998610000|2022-03-11 11:36:50|10576.2|10576.2|10573.24|10573.24|10576.34|10576.34|10573.24|10573.24|0
1646998620000|2022-03-11 11:37:00|10573.01|10573.01|10570.69|10570.69|10573.01|10573.01|10568.43|10568.43|0
1646998630000|2022-03-11 11:37:10|10568.55|10568.55|10563.85|10563.85|10568.55|10568.55|10563.85|10563.85|0
1646998640000|2022-03-11 11:37:20|10562.55|10562.55|10561.36|10561.36|10562.55|10562.55|10561.36|10561.36|0
1646998650000|2022-03-11 11:37:30|10560.9|10560.9|10560.72|10560.72|10561.31|10561.31|10559.43|10559.43|0
1646998660000|2022-03-11 11:37:40|10560.86|10560.86|10564.65|10564.65|10564.65|10564.65|10560.86|10560.86|0
1646998670000|2022-03-11 11:37:50|10564.47|10564.47|10563.8|10563.8|10565.35|10565.35|10563.8|10563.8|0
1646998680000|2022-03-11 11:38:00|10565.14|10565.14|10565.63|10565.63|10566.34|10566.34|10564.91|10564.91|0
1646998690000|2022-03-11 11:38:10|10566.49|10566.49|10567.01|10567.01|10567.28|10567.28|10566.49|10566.49|0
1646998700000|2022-03-11 11:38:20|10566.64|10566.64|10566.44|10566.44|10566.64|10566.64|10566.44|10566.44|0
1646998710000|2022-03-11 11:38:30|10567.23|10567.23|10567.67|10567.67|10567.67|10567.67|10567.23|10567.23|0
1646998720000|2022-03-11 11:38:40|10568.55|10568.55|10572.63|10572.63|10572.78|10572.78|10568.55|10568.55|0
1646998730000|2022-03-11 11:38:50|10572.72|10572.72|10579.82|10579.82|10579.82|10579.82|10572.72|10572.72|0
1646998740000|2022-03-11 11:39:00|10580.37|10580.37|10580.27|10580.27|10580.88|10580.88|10580.1|10580.1|0
1646998750000|2022-03-11 11:39:10|10579.58|10579.58|10579.58|10579.58|10579.58|10579.58|10579.58|10579.58|0
1646998760000|2022-03-11 11:39:20|10579.35|10579.35|10579.72|10579.72|10579.72|10579.72|10578.31|10578.31|0
1646998770000|2022-03-11 11:39:30|10578.43|10578.43|10573.34|10573.34|10578.43|10578.43|10573.23|10573.23|0
1646998780000|2022-03-11 11:39:40|10574.23|10574.23|10571.39|10571.39|10574.23|10574.23|10571.39|10571.39|0
1646998790000|2022-03-11 11:39:50|10569.51|10569.51|10571.75|10571.75|10571.75|10571.75|10569.51|10569.51|0
1646998800000|2022-03-11 11:40:00|10571.19|10571.19|10570.59|10570.59|10572.51|10572.51|10570.59|10570.59|0
1646998810000|2022-03-11 11:40:10|10571.45|10571.45|10571.22|10571.22|10571.45|10571.45|10571.22|10571.22|0
1646998830000|2022-03-11 11:40:30|10571.45|10571.45|10572.32|10572.32|10572.32|10572.32|10571.22|10571.22|0
1646998840000|2022-03-11 11:40:40|10574.49|10574.49|10583.4|10583.4|10583.63|10583.63|10574.49|10574.49|0
1646998850000|2022-03-11 11:40:50|10582.99|10582.99|10583.52|10583.52|10583.92|10583.92|10582.99|10582.99|0
1646998860000|2022-03-11 11:41:00|10583.08|10583.08|10581.94|10581.94|10583.08|10583.08|10581.06|10581.06|0
1646998870000|2022-03-11 11:41:10|10582.08|10582.08|10583.18|10583.18|10583.32|10583.32|10582.08|10582.08|0
1646998880000|2022-03-11 11:41:20|10582.58|10582.58|10582.12|10582.12|10582.58|10582.58|10582.12|10582.12|0
1646998890000|2022-03-11 11:41:30|10581.25|10581.25|10583.01|10583.01|10583.01|10583.01|10580.32|10580.32|0
1646998900000|2022-03-11 11:41:40|10583.47|10583.47|10584.81|10584.81|10584.81|10584.81|10583.04|10583.04|0
1646998910000|2022-03-11 11:41:50|10585.64|10585.64|10590.38|10590.38|10590.38|10590.38|10585.64|10585.64|0
1646998920000|2022-03-11 11:42:00|10590.49|10590.49|10597.07|10597.07|10597.35|10597.35|10590.49|10590.49|0
1646998930000|2022-03-11 11:42:10|10596.89|10596.89|10596.89|10596.89|10596.89|10596.89|10594.72|10594.72|0
1646998940000|2022-03-11 11:42:20|10597.59|10597.59|10598.49|10598.49|10598.49|10598.49|10597.59|10597.59|0
1646998960000|2022-03-11 11:42:40|10598.34|10598.34|10598.73|10598.73|10598.73|10598.73|10597.65|10597.65|0
1646998970000|2022-03-11 11:42:50|10601.1|10601.1|10599.85|10599.85|10601.1|10601.1|10599.85|10599.85|0
1646998980000|2022-03-11 11:43:00|10600.01|10600.01|10605.49|10605.49|10605.49|10605.49|10600.01|10600.01|0
1646998990000|2022-03-11 11:43:10|10605.27|10605.27|10606.66|10606.66|10606.66|10606.66|10605.14|10605.14|0
1646999000000|2022-03-11 11:43:20|10608.05|10608.05|10608.05|10608.05|10608.05|10608.05|10608.05|10608.05|0
1646999010000|2022-03-11 11:43:30|10608.43|10608.43|10608.02|10608.02|10608.43|10608.43|10607.14|10607.14|0
1646999020000|2022-03-11 11:43:40|10608.7|10608.7|10617.34|10617.34|10618.41|10618.41|10608.7|10608.7|0
1646999030000|2022-03-11 11:43:50|10617.54|10617.54|10617.38|10617.38|10618.54|10618.54|10617.19|10617.19|0
1646999040000|2022-03-11 11:44:00|10617.83|10617.83|10615.31|10615.31|10617.83|10617.83|10615.31|10615.31|0
1646999050000|2022-03-11 11:44:10|10614.87|10614.87|10611.52|10611.52|10614.87|10614.87|10611.52|10611.52|0
1646999060000|2022-03-11 11:44:20|10611.75|10611.75|10612.84|10612.84|10612.84|10612.84|10611.75|10611.75|0
1646999070000|2022-03-11 11:44:30|10613.21|10613.21|10612.83|10612.83|10614.77|10614.77|10612.56|10612.56|0
1646999080000|2022-03-11 11:44:40|10612.64|10612.64|10608.75|10608.75|10612.64|10612.64|10608.75|10608.75|0
1646999090000|2022-03-11 11:44:50|10607.86|10607.86|10607.46|10607.46|10607.86|10607.86|10607.46|10607.46|0
1646999100000|2022-03-11 11:45:00|10607.23|10607.23|10604.96|10604.96|10607.23|10607.23|10604.96|10604.96|0
1646999110000|2022-03-11 11:45:10|10604.75|10604.75|10603.16|10603.16|10604.75|10604.75|10601.22|10601.22|0
1646999130000|2022-03-11 11:45:30|10603.95|10603.95|10605.4|10605.4|10605.4|10605.4|10603.95|10603.95|0
1646999140000|2022-03-11 11:45:40|10606.7|10606.7|10609.32|10609.32|10609.56|10609.56|10606.05|10606.05|0
1646999150000|2022-03-11 11:45:50|10610.04|10610.04|10610.24|10610.24|10610.24|10610.24|10608.05|10608.05|0
1646999160000|2022-03-11 11:46:00|10611.18|10611.18|10610.83|10610.83|10611.18|10611.18|10610.83|10610.83|0
1646999170000|2022-03-11 11:46:10|10611.27|10611.27|10610.17|10610.17|10612.06|10612.06|10610.17|10610.17|0
1646999190000|2022-03-11 11:46:30|10610.72|10610.72|10612.12|10612.12|10612.31|10612.31|10610.72|10610.72|0
1646999200000|2022-03-11 11:46:40|10612.3|10612.3|10612.3|10612.3|10612.3|10612.3|10612.3|10612.3|0
1646999210000|2022-03-11 11:46:50|10612.61|10612.61|10612.08|10612.08|10612.61|10612.61|10612.08|10612.08|0
1646999220000|2022-03-11 11:47:00|10611.64|10611.64|10607.82|10607.82|10611.64|10611.64|10607.82|10607.82|0
1646999230000|2022-03-11 11:47:10|10608.05|10608.05|10610.39|10610.39|10610.39|10610.39|10608.05|10608.05|0
1646999240000|2022-03-11 11:47:20|10610.17|10610.17|10610.17|10610.17|10610.17|10610.17|10610.17|10610.17|0
1646999260000|2022-03-11 11:47:40|10609.73|10609.73|10609.58|10609.58|10609.73|10609.73|10608.86|10608.86|0
1646999270000|2022-03-11 11:47:50|10610.2|10610.2|10604.97|10604.97|10610.28|10610.28|10604|10604|0
1646999280000|2022-03-11 11:48:00|10604.64|10604.64|10605.5|10605.5|10605.5|10605.5|10604.64|10604.64|0
1646999290000|2022-03-11 11:48:10|10605.72|10605.72|10605.31|10605.31|10605.72|10605.72|10605.31|10605.31|0
1646999300000|2022-03-11 11:48:20|10606.18|10606.18|10604.54|10604.54|10606.18|10606.18|10604.54|10604.54|0
1646999310000|2022-03-11 11:48:30|10604.32|10604.32|10603.95|10603.95|10604.32|10604.32|10603.95|10603.95|0
1646999320000|2022-03-11 11:48:40|10604.36|10604.36|10608.18|10608.18|10608.18|10608.18|10604.36|10604.36|0
1646999330000|2022-03-11 11:48:50|10608.89|10608.89|10609.55|10609.55|10610.96|10610.96|10608.89|10608.89|0
1646999340000|2022-03-11 11:49:00|10608.23|10608.23|10607.75|10607.75|10608.23|10608.23|10607.75|10607.75|0
1646999360000|2022-03-11 11:49:20|10606.94|10606.94|10605.36|10605.36|10606.94|10606.94|10605.36|10605.36|0
1646999370000|2022-03-11 11:49:30|10604.29|10604.29|10602.35|10602.35|10604.29|10604.29|10602.35|10602.35|0
1646999380000|2022-03-11 11:49:40|10599.97|10599.97|10600.16|10600.16|10600.16|10600.16|10599.97|10599.97|0
1646999390000|2022-03-11 11:49:50|10600.47|10600.47|10600.66|10600.66|10600.66|10600.66|10600.24|10600.24|0
1646999400000|2022-03-11 11:50:00|10600.42|10600.42|10600.42|10600.42|10600.42|10600.42|10600.42|10600.42|0
1646999410000|2022-03-11 11:50:10|10600.05|10600.05|10599.7|10599.7|10605.27|10605.27|10599.7|10599.7|0
1646999420000|2022-03-11 11:50:20|10599.47|10599.47|10604.81|10604.81|10604.81|10604.81|10599.47|10599.47|0
1646999430000|2022-03-11 11:50:30|10605.43|10605.43|10606.98|10606.98|10607.16|10607.16|10605.43|10605.43|0
1646999450000|2022-03-11 11:50:50|10606.8|10606.8|10606.23|10606.23|10607.02|10607.02|10606.23|10606.23|0
1646999460000|2022-03-11 11:51:00|10604.65|10604.65|10604.46|10604.46|10604.65|10604.65|10604.46|10604.46|0
1646999470000|2022-03-11 11:51:10|10604.6|10604.6|10603.05|10603.05|10604.6|10604.6|10603.05|10603.05|0
1646999480000|2022-03-11 11:51:20|10602.74|10602.74|10601.5|10601.5|10602.74|10602.74|10601.5|10601.5|0
1646999490000|2022-03-11 11:51:30|10601.73|10601.73|10600.98|10600.98|10601.73|10601.73|10600.98|10600.98|0
1646999500000|2022-03-11 11:51:40|10600.8|10600.8|10596.95|10596.95|10600.8|10600.8|10596.95|10596.95|0
1646999510000|2022-03-11 11:51:50|10596.52|10596.52|10594.22|10594.22|10596.52|10596.52|10594.22|10594.22|0
1646999520000|2022-03-11 11:52:00|10593.36|10593.36|10587.72|10587.72|10593.36|10593.36|10587.72|10587.72|0
1646999530000|2022-03-11 11:52:10|10587.09|10587.09|10579.9|10579.9|10587.09|10587.09|10579.01|10579.01|0
1646999540000|2022-03-11 11:52:20|10579.11|10579.11|10588.05|10588.05|10588.05|10588.05|10578.89|10578.89|0
1646999550000|2022-03-11 11:52:30|10589.37|10589.37|10589.77|10589.77|10589.77|10589.77|10587.4|10587.4|0
1646999560000|2022-03-11 11:52:40|10589.9|10589.9|10590.37|10590.37|10590.42|10590.42|10589.9|10589.9|0
1646999570000|2022-03-11 11:52:50|10588.65|10588.65|10587.64|10587.64|10588.65|10588.65|10587.64|10587.64|0
1646999580000|2022-03-11 11:53:00|10587.82|10587.82|10586.72|10586.72|10587.82|10587.82|10586.72|10586.72|0
1646999590000|2022-03-11 11:53:10|10586.95|10586.95|10590.03|10590.03|10590.03|10590.03|10586.95|10586.95|0
1646999600000|2022-03-11 11:53:20|10589.8|10589.8|10589.8|10589.8|10589.8|10589.8|10589.8|10589.8|0
1646999620000|2022-03-11 11:53:40|10590.42|10590.42|10582.6|10582.6|10591.7|10591.7|10582.6|10582.6|0
1646999630000|2022-03-11 11:53:50|10580.1|10580.1|10578.21|10578.21|10581.2|10581.2|10578.21|10578.21|0
1646999640000|2022-03-11 11:54:00|10578.39|10578.39|10579.1|10579.1|10579.51|10579.51|10578.39|10578.39|0
1646999650000|2022-03-11 11:54:10|10579.21|10579.21|10579.21|10579.21|10579.21|10579.21|10579.21|10579.21|0
1646999660000|2022-03-11 11:54:20|10579.08|10579.08|10583.49|10583.49|10583.49|10583.49|10579.08|10579.08|0
1646999670000|2022-03-11 11:54:30|10582.16|10582.16|10585.5|10585.5|10585.5|10585.5|10582.16|10582.16|0
1646999680000|2022-03-11 11:54:40|10585.06|10585.06|10592.14|10592.14|10592.14|10592.14|10585.06|10585.06|0
1646999690000|2022-03-11 11:54:50|10592.32|10592.32|10593.23|10593.23|10593.23|10593.23|10592.32|10592.32|0
1646999700000|2022-03-11 11:55:00|10592.34|10592.34|10591.87|10591.87|10592.34|10592.34|10591.87|10591.87|0
1646999720000|2022-03-11 11:55:20|10592.1|10592.1|10594.98|10594.98|10594.98|10594.98|10592.1|10592.1|0
1646999730000|2022-03-11 11:55:30|10599.72|10599.72|10600.1|10600.1|10600.1|10600.1|10599.72|10599.72|0
1646999740000|2022-03-11 11:55:40|10599.87|10599.87|10600.12|10600.12|10600.12|10600.12|10599.87|10599.87|0
1646999750000|2022-03-11 11:55:50|10600.36|10600.36|10600.36|10600.36|10600.36|10600.36|10600.36|10600.36|0
1646999760000|2022-03-11 11:56:00|10600.55|10600.55|10600.55|10600.55|10600.55|10600.55|10600.55|10600.55|0
1646999770000|2022-03-11 11:56:10|10601.1|10601.1|10602.08|10602.08|10602.08|10602.08|10600.96|10600.96|0
1646999780000|2022-03-11 11:56:20|10602.39|10602.39|10602.04|10602.04|10602.39|10602.39|10602.04|10602.04|0
1646999790000|2022-03-11 11:56:30|10600.54|10600.54|10598.94|10598.94|10600.54|10600.54|10598.94|10598.94|0
1646999800000|2022-03-11 11:56:40|10598.47|10598.47|10597.61|10597.61|10598.47|10598.47|10597.61|10597.61|0
1646999810000|2022-03-11 11:56:50|10596.18|10596.18|10596.18|10596.18|10596.18|10596.18|10596.18|10596.18|0
1646999820000|2022-03-11 11:57:00|10596.5|10596.5|10595.95|10595.95|10596.5|10596.5|10595.64|10595.64|0
1646999840000|2022-03-11 11:57:20|10596.58|10596.58|10596.29|10596.29|10596.58|10596.58|10596.29|10596.29|0
1646999850000|2022-03-11 11:57:30|10593.92|10593.92|10595.17|10595.17|10595.17|10595.17|10593.92|10593.92|0
1646999860000|2022-03-11 11:57:40|10595.53|10595.53|10595.6|10595.6|10595.67|10595.67|10595.53|10595.53|0
1646999870000|2022-03-11 11:57:50|10598.09|10598.09|10598.78|10598.78|10599.24|10599.24|10598.09|10598.09|0
1646999880000|2022-03-11 11:58:00|10598.64|10598.64|10598.64|10598.64|10598.64|10598.64|10598.64|10598.64|0
1646999890000|2022-03-11 11:58:10|10598.87|10598.87|10598.64|10598.64|10598.87|10598.87|10598.64|10598.64|0
1646999900000|2022-03-11 11:58:20|10599|10599|10600.12|10600.12|10600.12|10600.12|10598.65|10598.65|0
1646999910000|2022-03-11 11:58:30|10599.33|10599.33|10599.33|10599.33|10599.33|10599.33|10599.33|10599.33|0
1646999930000|2022-03-11 11:58:50|10599.17|10599.17|10599.17|10599.17|10599.17|10599.17|10599.17|10599.17|0
1646999940000|2022-03-11 11:59:00|10599.45|10599.45|10601.95|10601.95|10601.95|10601.95|10599.45|10599.45|0
1646999950000|2022-03-11 11:59:10|10602.2|10602.2|10602.13|10602.13|10603.29|10603.29|10602.13|10602.13|0
1646999960000|2022-03-11 11:59:20|10603.5|10603.5|10605.25|10605.25|10605.25|10605.25|10603.5|10603.5|0
1646999970000|2022-03-11 11:59:30|10605.53|10605.53|10604.71|10604.71|10605.84|10605.84|10604.71|10604.71|0
1646999980000|2022-03-11 11:59:40|10605.6|10605.6|10605.9|10605.9|10605.9|10605.9|10605.6|10605.6|0
1646999990000|2022-03-11 11:59:50|10605.67|10605.67|10606.86|10606.86|10606.86|10606.86|10605.67|10605.67|0
1647000000000|2022-03-11 12:00:00|10606.4|10606.4|10602.67|10602.67|10606.4|10606.4|10602.67|10602.67|0
1647000010000|2022-03-11 12:00:10|10601.81|10601.81|10601.02|10601.02|10601.81|10601.81|10601.02|10601.02|0
1647000030000|2022-03-11 12:00:30|10600.47|10600.47|10595.48|10595.48|10600.48|10600.48|10595.48|10595.48|0
1647000040000|2022-03-11 12:00:40|10595.03|10595.03|10593.42|10593.42|10595.4|10595.4|10593.26|10593.26|0
1647000050000|2022-03-11 12:00:50|10594.12|10594.12|10595.67|10595.67|10595.67|10595.67|10594.12|10594.12|0
1647000060000|2022-03-11 12:01:00|10595.91|10595.91|10596.45|10596.45|10596.45|10596.45|10595.91|10595.91|0
1647000070000|2022-03-11 12:01:10|10597.13|10597.13|10597.13|10597.13|10597.13|10597.13|10597.13|10597.13|0
1647000080000|2022-03-11 12:01:20|10598.28|10598.28|10599.76|10599.76|10599.76|10599.76|10598.28|10598.28|0
1647000090000|2022-03-11 12:01:30|10600.19|10600.19|10598.9|10598.9|10600.19|10600.19|10598.9|10598.9|0
1647000100000|2022-03-11 12:01:40|10599.15|10599.15|10599.78|10599.78|10599.78|10599.78|10599.15|10599.15|0
1647000110000|2022-03-11 12:01:50|10599.55|10599.55|10599.55|10599.55|10599.55|10599.55|10599.55|10599.55|0
1647000120000|2022-03-11 12:02:00|10599.74|10599.74|10599.74|10599.74|10599.74|10599.74|10599.74|10599.74|0
1647000130000|2022-03-11 12:02:10|10602.11|10602.11|10600.95|10600.95|10602.11|10602.11|10599.12|10599.12|0
1647000140000|2022-03-11 12:02:20|10602.53|10602.53|10602.53|10602.53|10602.53|10602.53|10602.53|10602.53|0
1647000170000|2022-03-11 12:02:50|10603.78|10603.78|10602.07|10602.07|10603.78|10603.78|10601.54|10601.54|0
1647000180000|2022-03-11 12:03:00|10601.89|10601.89|10601.89|10601.89|10601.89|10601.89|10601.89|10601.89|0
1647000190000|2022-03-11 12:03:10|10602.77|10602.77|10604.33|10604.33|10604.33|10604.33|10602.77|10602.77|0
1647000200000|2022-03-11 12:03:20|10603.44|10603.44|10603.21|10603.21|10603.44|10603.44|10603.21|10603.21|0
1647000210000|2022-03-11 12:03:30|10603.07|10603.07|10602.09|10602.09|10603.07|10603.07|10602.09|10602.09|0
1647000230000|2022-03-11 12:03:50|10602.52|10602.52|10601.99|10601.99|10602.52|10602.52|10601.99|10601.99|0
1647000240000|2022-03-11 12:04:00|10601.76|10601.76|10601.13|10601.13|10601.76|10601.76|10600.94|10600.94|0
1647000250000|2022-03-11 12:04:10|10602.2|10602.2|10605.35|10605.35|10605.35|10605.35|10602.2|10602.2|0
1647000260000|2022-03-11 12:04:20|10604.72|10604.72|10604.68|10604.68|10604.72|10604.72|10604.41|10604.41|0
1647000270000|2022-03-11 12:04:30|10603.36|10603.36|10608.15|10608.15|10608.15|10608.15|10603.36|10603.36|0
1647000280000|2022-03-11 12:04:40|10608.32|10608.32|10608.51|10608.51|10608.51|10608.51|10608.02|10608.02|0
1647000290000|2022-03-11 12:04:50|10608.79|10608.79|10612.03|10612.03|10612.16|10612.16|10608.79|10608.79|0
1647000300000|2022-03-11 12:05:00|10612.24|10612.24|10620.14|10620.14|10620.68|10620.68|10612.24|10612.24|0
1647000310000|2022-03-11 12:05:10|10620.55|10620.55|10619.84|10619.84|10621.08|10621.08|10619.84|10619.84|0
1647000320000|2022-03-11 12:05:20|10619.39|10619.39|10619.01|10619.01|10619.39|10619.39|10618.7|10618.7|0
1647000330000|2022-03-11 12:05:30|10619.28|10619.28|10619.53|10619.53|10619.53|10619.53|10619.26|10619.26|0
1647000340000|2022-03-11 12:05:40|10619.39|10619.39|10620.64|10620.64|10620.64|10620.64|10618.93|10618.93|0
1647000350000|2022-03-11 12:05:50|10620.78|10620.78|10620.93|10620.93|10620.93|10620.93|10620.63|10620.63|0
1647000360000|2022-03-11 12:06:00|10619.91|10619.91|10619.83|10619.83|10620.04|10620.04|10619.12|10619.12|0
1647000370000|2022-03-11 12:06:10|10619.63|10619.63|10621.16|10621.16|10621.16|10621.16|10619.63|10619.63|0
1647000380000|2022-03-11 12:06:20|10620.29|10620.29|10614.72|10614.72|10620.29|10620.29|10614.72|10614.72|0
1647000390000|2022-03-11 12:06:30|10615.16|10615.16|10615.16|10615.16|10615.16|10615.16|10615.16|10615.16|0
1647000400000|2022-03-11 12:06:40|10614.8|10614.8|10614.93|10614.93|10614.93|10614.93|10614.8|10614.8|0
1647000410000|2022-03-11 12:06:50|10614.38|10614.38|10613.95|10613.95|10614.49|10614.49|10613.95|10613.95|0
1647000420000|2022-03-11 12:07:00|10613.26|10613.26|10613.26|10613.26|10613.26|10613.26|10613.26|10613.26|0
1647000440000|2022-03-11 12:07:20|10612.82|10612.82|10612.17|10612.17|10612.82|10612.82|10612.17|10612.17|0
1647000450000|2022-03-11 12:07:30|10613.68|10613.68|10614.47|10614.47|10614.47|10614.47|10613.68|10613.68|0
1647000460000|2022-03-11 12:07:40|10614.66|10614.66|10614.66|10614.66|10614.66|10614.66|10614.66|10614.66|0
1647000470000|2022-03-11 12:07:50|10614.3|10614.3|10614.53|10614.53|10614.53|10614.53|10614.3|10614.3|0
1647000480000|2022-03-11 12:08:00|10615.24|10615.24|10616.03|10616.03|10616.03|10616.03|10615.24|10615.24|0
1647000490000|2022-03-11 12:08:10|10615.24|10615.24|10617.39|10617.39|10617.39|10617.39|10615.24|10615.24|0
1647000500000|2022-03-11 12:08:20|10617.12|10617.12|10616.98|10616.98|10617.12|10617.12|10616.98|10616.98|0
1647000530000|2022-03-11 12:08:50|10617.21|10617.21|10618.82|10618.82|10618.82|10618.82|10617.21|10617.21|0
1647000540000|2022-03-11 12:09:00|10619|10619|10619.91|10619.91|10619.91|10619.91|10619|10619|0
1647000550000|2022-03-11 12:09:10|10620.44|10620.44|10621.5|10621.5|10621.5|10621.5|10620.44|10620.44|0
1647000570000|2022-03-11 12:09:30|10621.25|10621.25|10621.25|10621.25|10621.25|10621.25|10621.25|10621.25|0
1647000580000|2022-03-11 12:09:40|10621.75|10621.75|10627.39|10627.39|10627.39|10627.39|10621.75|10621.75|0
1647000590000|2022-03-11 12:09:50|10627.69|10627.69|10627.77|10627.77|10628.19|10628.19|10627.49|10627.49|0
1647000600000|2022-03-11 12:10:00|10627.66|10627.66|10628.53|10628.53|10628.92|10628.92|10627.66|10627.66|0
1647000610000|2022-03-11 12:10:10|10628.67|10628.67|10628.77|10628.77|10628.77|10628.77|10628.6|10628.6|0
1647000620000|2022-03-11 12:10:20|10629.14|10629.14|10632.51|10632.51|10632.51|10632.51|10629.14|10629.14|0
1647000630000|2022-03-11 12:10:30|10632.77|10632.77|10639.98|10639.98|10640.3|10640.3|10632.46|10632.46|0
1647000640000|2022-03-11 12:10:40|10640.12|10640.12|10639.95|10639.95|10640.35|10640.35|10639.72|10639.72|0
1647000650000|2022-03-11 12:10:50|10639.74|10639.74|10639.74|10639.74|10639.74|10639.74|10639.74|10639.74|0
1647000660000|2022-03-11 12:11:00|10639.48|10639.48|10641.39|10641.39|10641.82|10641.82|10639.48|10639.48|0
1647000670000|2022-03-11 12:11:10|10641.53|10641.53|10643.88|10643.88|10643.88|10643.88|10641.53|10641.53|0
1647000680000|2022-03-11 12:11:20|10644.29|10644.29|10645.48|10645.48|10645.48|10645.48|10644.29|10644.29|0
1647000690000|2022-03-11 12:11:30|10646.27|10646.27|10647.3|10647.3|10647.64|10647.64|10646.27|10646.27|0
1647000700000|2022-03-11 12:11:40|10647.52|10647.52|10647.52|10647.52|10647.52|10647.52|10647.52|10647.52|0
1647000710000|2022-03-11 12:11:50|10648.34|10648.34|10646.62|10646.62|10648.34|10648.34|10646.62|10646.62|0
1647000720000|2022-03-11 12:12:00|10646.81|10646.81|10646.34|10646.34|10646.81|10646.81|10645.93|10645.93|0
1647000730000|2022-03-11 12:12:10|10646.75|10646.75|10645.75|10645.75|10647.92|10647.92|10645.75|10645.75|0
1647000740000|2022-03-11 12:12:20|10644.96|10644.96|10643.02|10643.02|10644.96|10644.96|10643.02|10643.02|0
1647000770000|2022-03-11 12:12:50|10643.22|10643.22|10643|10643|10643.22|10643.22|10643|10643|0
1647000800000|2022-03-11 12:13:20|10643.43|10643.43|10647.09|10647.09|10647.81|10647.81|10643.43|10643.43|0
1647000810000|2022-03-11 12:13:30|10646.91|10646.91|10646.91|10646.91|10646.91|10646.91|10646.91|10646.91|0
1647000820000|2022-03-11 12:13:40|10647.54|10647.54|10647.19|10647.19|10647.75|10647.75|10647.19|10647.19|0
1647000830000|2022-03-11 12:13:50|10647.12|10647.12|10646.71|10646.71|10647.12|10647.12|10646.38|10646.38|0
1647000840000|2022-03-11 12:14:00|10646.52|10646.52|10653.37|10653.37|10653.37|10653.37|10646.52|10646.52|0
1647000850000|2022-03-11 12:14:10|10653.18|10653.18|10652.44|10652.44|10653.18|10653.18|10652.44|10652.44|0
1647000860000|2022-03-11 12:14:20|10651.58|10651.58|10651.19|10651.19|10651.58|10651.58|10650.66|10650.66|0
1647000880000|2022-03-11 12:14:40|10651.26|10651.26|10651.26|10651.26|10651.26|10651.26|10651.26|10651.26|0
1647000890000|2022-03-11 12:14:50|10650.82|10650.82|10642.33|10642.33|10650.82|10650.82|10642.33|10642.33|0
1647000900000|2022-03-11 12:15:00|10641.01|10641.01|10638.61|10638.61|10641.31|10641.31|10638.61|10638.61|0
1647000910000|2022-03-11 12:15:10|10638.84|10638.84|10636.94|10636.94|10638.84|10638.84|10636.94|10636.94|0
1647000920000|2022-03-11 12:15:20|10637.64|10637.64|10637.41|10637.41|10637.64|10637.64|10637.41|10637.41|0
1647000930000|2022-03-11 12:15:30|10637.71|10637.71|10642.25|10642.25|10642.25|10642.25|10637.71|10637.71|0
1647000940000|2022-03-11 12:15:40|10642.43|10642.43|10642.43|10642.43|10642.43|10642.43|10642.43|10642.43|0
1647000950000|2022-03-11 12:15:50|10642.68|10642.68|10642.38|10642.38|10642.91|10642.91|10641.69|10641.69|0
1647000960000|2022-03-11 12:16:00|10642.15|10642.15|10640.14|10640.14|10642.15|10642.15|10640.14|10640.14|0
1647000970000|2022-03-11 12:16:10|10640.94|10640.94|10641.31|10641.31|10641.31|10641.31|10640.94|10640.94|0
1647000980000|2022-03-11 12:16:20|10640.14|10640.14|10639.82|10639.82|10640.14|10640.14|10639.82|10639.82|0
1647000990000|2022-03-11 12:16:30|10638.72|10638.72|10638.26|10638.26|10638.72|10638.72|10638.26|10638.26|0
1647001000000|2022-03-11 12:16:40|10638.58|10638.58|10644.02|10644.02|10645.22|10645.22|10638.58|10638.58|0
1647001010000|2022-03-11 12:16:50|10644.17|10644.17|10645.67|10645.67|10645.67|10645.67|10644.17|10644.17|0
1647001020000|2022-03-11 12:17:00|10648.26|10648.26|10648.23|10648.23|10648.26|10648.26|10648.23|10648.23|0
1647001030000|2022-03-11 12:17:10|10647.91|10647.91|10647.64|10647.64|10647.91|10647.91|10647.64|10647.64|0
1647001040000|2022-03-11 12:17:20|10647.41|10647.41|10647.67|10647.67|10647.67|10647.67|10647.41|10647.41|0
1647001050000|2022-03-11 12:17:30|10647.11|10647.11|10646.89|10646.89|10647.11|10647.11|10646.89|10646.89|0
1647001070000|2022-03-11 12:17:50|10646.58|10646.58|10644.98|10644.98|10646.58|10646.58|10644.48|10644.48|0
1647001080000|2022-03-11 12:18:00|10645.6|10645.6|10645.6|10645.6|10645.6|10645.6|10645.6|10645.6|0
1647001090000|2022-03-11 12:18:10|10645.91|10645.91|10645.64|10645.64|10645.91|10645.91|10645.64|10645.64|0
1647001100000|2022-03-11 12:18:20|10645.86|10645.86|10644.58|10644.58|10645.86|10645.86|10644.58|10644.58|0
1647001110000|2022-03-11 12:18:30|10644.83|10644.83|10647.95|10647.95|10647.95|10647.95|10644.83|10644.83|0
1647001120000|2022-03-11 12:18:40|10647.49|10647.49|10646.48|10646.48|10647.49|10647.49|10646.48|10646.48|0
1647001130000|2022-03-11 12:18:50|10646.11|10646.11|10646.97|10646.97|10646.97|10646.97|10646.11|10646.11|0
1647001140000|2022-03-11 12:19:00|10647.1|10647.1|10647.1|10647.1|10647.1|10647.1|10647.1|10647.1|0
1647001160000|2022-03-11 12:19:20|10647.35|10647.35|10646.4|10646.4|10647.35|10647.35|10646.4|10646.4|0
1647001170000|2022-03-11 12:19:30|10645.69|10645.69|10644.75|10644.75|10645.87|10645.87|10644.75|10644.75|0
1647001180000|2022-03-11 12:19:40|10644.4|10644.4|10633.8|10633.8|10644.4|10644.4|10633.8|10633.8|0
1647001190000|2022-03-11 12:19:50|10633.36|10633.36|10632.39|10632.39|10633.36|10633.36|10632.26|10632.26|0
1647001200000|2022-03-11 12:20:00|10632.18|10632.18|10628.69|10628.69|10632.18|10632.18|10628.03|10628.03|0
1647001210000|2022-03-11 12:20:10|10628.39|10628.39|10628.39|10628.39|10628.39|10628.39|10628.39|10628.39|0
1647001220000|2022-03-11 12:20:20|10627.44|10627.44|10627.44|10627.44|10627.44|10627.44|10627.44|10627.44|0
1647001230000|2022-03-11 12:20:30|10628.37|10628.37|10627.65|10627.65|10628.41|10628.41|10626.11|10626.11|0
1647001240000|2022-03-11 12:20:40|10626.07|10626.07|10625.61|10625.61|10626.07|10626.07|10625.61|10625.61|0
1647001250000|2022-03-11 12:20:50|10625.48|10625.48|10625.13|10625.13|10625.61|10625.61|10625.13|10625.13|0
1647001260000|2022-03-11 12:21:00|10624.67|10624.67|10624.67|10624.67|10624.67|10624.67|10624.67|10624.67|0
1647001270000|2022-03-11 12:21:10|10625.04|10625.04|10624.68|10624.68|10625.04|10625.04|10624.68|10624.68|0
1647001280000|2022-03-11 12:21:20|10624.5|10624.5|10622.73|10622.73|10624.5|10624.5|10622.73|10622.73|0
1647001290000|2022-03-11 12:21:30|10622.37|10622.37|10623.34|10623.34|10623.53|10623.53|10622.37|10622.37|0
1647001300000|2022-03-11 12:21:40|10622.05|10622.05|10622.05|10622.05|10622.05|10622.05|10622.05|10622.05|0
1647001310000|2022-03-11 12:21:50|10622.28|10622.28|10623.59|10623.59|10623.59|10623.59|10622.28|10622.28|0
1647001320000|2022-03-11 12:22:00|10622.48|10622.48|10622.63|10622.63|10622.63|10622.63|10622.48|10622.48|0
1647001340000|2022-03-11 12:22:20|10623.06|10623.06|10623.06|10623.06|10623.06|10623.06|10623.06|10623.06|0
1647001350000|2022-03-11 12:22:30|10622.61|10622.61|10622.61|10622.61|10622.61|10622.61|10622.61|10622.61|0
1647001360000|2022-03-11 12:22:40|10622.98|10622.98|10623.12|10623.12|10623.35|10623.35|10622.98|10622.98|0
1647001390000|2022-03-11 12:23:10|10623.3|10623.3|10622.93|10622.93|10623.3|10623.3|10622.93|10622.93|0
1647001400000|2022-03-11 12:23:20|10623.44|10623.44|10621.47|10621.47|10623.44|10623.44|10621.47|10621.47|0
1647001410000|2022-03-11 12:23:30|10621.61|10621.61|10620.82|10620.82|10621.61|10621.61|10620.82|10620.82|0
1647001420000|2022-03-11 12:23:40|10619.89|10619.89|10618.88|10618.88|10619.89|10619.89|10618.88|10618.88|0
1647001430000|2022-03-11 12:23:50|10618.44|10618.44|10617.52|10617.52|10618.44|10618.44|10617.52|10617.52|0
1647001440000|2022-03-11 12:24:00|10616.45|10616.45|10615.37|10615.37|10616.45|10616.45|10615.37|10615.37|0
1647001450000|2022-03-11 12:24:10|10614.96|10614.96|10614.98|10614.98|10615.41|10615.41|10614.55|10614.55|0
1647001460000|2022-03-11 12:24:20|10614.71|10614.71|10614.71|10614.71|10614.71|10614.71|10614.71|10614.71|0
1647001470000|2022-03-11 12:24:30|10614.94|10614.94|10616.4|10616.4|10616.4|10616.4|10614.94|10614.94|0
1647001480000|2022-03-11 12:24:40|10616.56|10616.56|10616.56|10616.56|10616.56|10616.56|10616.56|10616.56|0
1647001490000|2022-03-11 12:24:50|10616.12|10616.12|10614.9|10614.9|10616.12|10616.12|10614.9|10614.9|0
1647001500000|2022-03-11 12:25:00|10614.71|10614.71|10613.67|10613.67|10614.71|10614.71|10613.67|10613.67|0
1647001510000|2022-03-11 12:25:10|10613.53|10613.53|10613.89|10613.89|10613.89|10613.89|10613.21|10613.21|0
1647001520000|2022-03-11 12:25:20|10613.75|10613.75|10613.73|10613.73|10613.88|10613.88|10613.73|10613.73|0
1647001530000|2022-03-11 12:25:30|10613.55|10613.55|10613.55|10613.55|10613.55|10613.55|10613.55|10613.55|0
1647001540000|2022-03-11 12:25:40|10613.23|10613.23|10612.05|10612.05|10613.23|10613.23|10612.05|10612.05|0
1647001550000|2022-03-11 12:25:50|10612.92|10612.92|10612.17|10612.17|10612.92|10612.92|10611.94|10611.94|0
1647001560000|2022-03-11 12:26:00|10611.71|10611.71|10607.47|10607.47|10611.71|10611.71|10607.47|10607.47|0
1647001570000|2022-03-11 12:26:10|10607.27|10607.27|10606.44|10606.44|10607.27|10607.27|10606.01|10606.01|0
1647001580000|2022-03-11 12:26:20|10606.81|10606.81|10607.13|10607.13|10607.13|10607.13|10606.81|10606.81|0
1647001590000|2022-03-11 12:26:30|10608.71|10608.71|10606.15|10606.15|10608.71|10608.71|10605.7|10605.7|0
1647001600000|2022-03-11 12:26:40|10608.66|10608.66|10608.36|10608.36|10608.66|10608.66|10607.41|10607.41|0
1647001610000|2022-03-11 12:26:50|10608.13|10608.13|10607.57|10607.57|10608.28|10608.28|10607.57|10607.57|0
1647001620000|2022-03-11 12:27:00|10606.78|10606.78|10606.48|10606.48|10606.78|10606.78|10606.48|10606.48|0
1647001630000|2022-03-11 12:27:10|10608.06|10608.06|10608.06|10608.06|10608.06|10608.06|10608.06|10608.06|0
1647001650000|2022-03-11 12:27:30|10608.95|10608.95|10607.45|10607.45|10609.13|10609.13|10607.45|10607.45|0
1647001660000|2022-03-11 12:27:40|10606.74|10606.74|10606.34|10606.34|10606.74|10606.74|10606.34|10606.34|0
1647001670000|2022-03-11 12:27:50|10606.65|10606.65|10606.47|10606.47|10606.65|10606.65|10606.22|10606.22|0
1647001710000|2022-03-11 12:28:30|10607.1|10607.1|10607.93|10607.93|10607.93|10607.93|10607.1|10607.1|0
1647001720000|2022-03-11 12:28:40|10608.82|10608.82|10609.17|10609.17|10609.17|10609.17|10608.82|10608.82|0
1647001730000|2022-03-11 12:28:50|10609|10609|10612.88|10612.88|10612.88|10612.88|10609|10609|0
1647001740000|2022-03-11 12:29:00|10613.01|10613.01|10613.53|10613.53|10613.53|10613.53|10612.65|10612.65|0
1647001750000|2022-03-11 12:29:10|10613.4|10613.4|10612.92|10612.92|10613.4|10613.4|10612.92|10612.92|0
1647001760000|2022-03-11 12:29:20|10613.15|10613.15|10611.79|10611.79|10613.15|10613.15|10611.79|10611.79|0
1647001770000|2022-03-11 12:29:30|10611.66|10611.66|10610.33|10610.33|10611.66|10611.66|10610.33|10610.33|0
1647001780000|2022-03-11 12:29:40|10610.47|10610.47|10611.71|10611.71|10612.99|10612.99|10610.47|10610.47|0
1647001790000|2022-03-11 12:29:50|10612.12|10612.12|10612.52|10612.52|10612.52|10612.52|10612.12|10612.12|0
1647001820000|2022-03-11 12:30:20|10612.99|10612.99|10613.3|10613.3|10613.3|10613.3|10612.99|10612.99|0
1647001830000|2022-03-11 12:30:30|10613.19|10613.19|10613.33|10613.33|10613.33|10613.33|10613.19|10613.19|0
1647001840000|2022-03-11 12:30:40|10613.56|10613.56|10613.56|10613.56|10613.56|10613.56|10613.56|10613.56|0
1647001850000|2022-03-11 12:30:50|10614.49|10614.49|10618.22|10618.22|10618.22|10618.22|10614.49|10614.49|0
1647001860000|2022-03-11 12:31:00|10619.8|10619.8|10621.7|10621.7|10621.7|10621.7|10619.8|10619.8|0
1647001870000|2022-03-11 12:31:10|10623|10623|10623|10623|10623|10623|10623|10623|0
1647001890000|2022-03-11 12:31:30|10623.18|10623.18|10623.21|10623.21|10623.62|10623.62|10623.18|10623.18|0
1647001900000|2022-03-11 12:31:40|10623.4|10623.4|10623.81|10623.81|10623.81|10623.81|10623.4|10623.4|0
1647001910000|2022-03-11 12:31:50|10624.02|10624.02|10625.16|10625.16|10625.16|10625.16|10624.02|10624.02|0
1647001920000|2022-03-11 12:32:00|10625.59|10625.59|10625.73|10625.73|10625.73|10625.73|10625.59|10625.59|0
1647001930000|2022-03-11 12:32:10|10625.3|10625.3|10625.3|10625.3|10625.3|10625.3|10625.3|10625.3|0
1647001940000|2022-03-11 12:32:20|10625.51|10625.51|10626.03|10626.03|10626.03|10626.03|10625.51|10625.51|0
1647001950000|2022-03-11 12:32:30|10625.9|10625.9|10626.36|10626.36|10626.36|10626.36|10625.9|10625.9|0
1647001960000|2022-03-11 12:32:40|10625.5|10625.5|10621.31|10621.31|10625.5|10625.5|10621.31|10621.31|0
1647001970000|2022-03-11 12:32:50|10622.1|10622.1|10622.34|10622.34|10622.34|10622.34|10622.1|10622.1|0
1647001980000|2022-03-11 12:33:00|10622.23|10622.23|10622.23|10622.23|10622.23|10622.23|10622.23|10622.23|0
1647002000000|2022-03-11 12:33:20|10621.38|10621.38|10618.62|10618.62|10621.38|10621.38|10618.62|10618.62|0
1647002010000|2022-03-11 12:33:30|10618.43|10618.43|10618|10618|10618.43|10618.43|10618|10618|0
1647002020000|2022-03-11 12:33:40|10617.73|10617.73|10617.73|10617.73|10617.73|10617.73|10617.73|10617.73|0
1647002030000|2022-03-11 12:33:50|10618.66|10618.66|10616.53|10616.53|10618.66|10618.66|10616.32|10616.32|0
1647002040000|2022-03-11 12:34:00|10616.99|10616.99|10611.28|10611.28|10616.99|10616.99|10611.28|10611.28|0
1647002060000|2022-03-11 12:34:20|10610.41|10610.41|10610.41|10610.41|10610.41|10610.41|10610.41|10610.41|0
1647002070000|2022-03-11 12:34:30|10609.79|10609.79|10609.46|10609.46|10609.79|10609.79|10609.46|10609.46|0
1647002090000|2022-03-11 12:34:50|10609.59|10609.59|10612.2|10612.2|10612.2|10612.2|10608.66|10608.66|0
1647002100000|2022-03-11 12:35:00|10611.34|10611.34|10611.59|10611.59|10611.59|10611.59|10611.34|10611.34|0
1647002110000|2022-03-11 12:35:10|10608.53|10608.53|10602.37|10602.37|10608.53|10608.53|10602.37|10602.37|0
1647002120000|2022-03-11 12:35:20|10602.19|10602.19|10603.08|10603.08|10603.08|10603.08|10602.19|10602.19|0
1647002130000|2022-03-11 12:35:30|10602.16|10602.16|10600.99|10600.99|10602.16|10602.16|10600.58|10600.58|0
1647002140000|2022-03-11 12:35:40|10601.45|10601.45|10601.45|10601.45|10601.45|10601.45|10601.45|10601.45|0
1647002150000|2022-03-11 12:35:50|10601.59|10601.59|10608.81|10608.81|10608.81|10608.81|10601.59|10601.59|0
1647002160000|2022-03-11 12:36:00|10609.28|10609.28|10612.72|10612.72|10612.72|10612.72|10609.28|10609.28|0
1647002170000|2022-03-11 12:36:10|10613.01|10613.01|10614.43|10614.43|10614.43|10614.43|10613.01|10613.01|0
1647002180000|2022-03-11 12:36:20|10614.53|10614.53|10617.91|10617.91|10617.91|10617.91|10614.53|10614.53|0
1647002190000|2022-03-11 12:36:30|10617.77|10617.77|10618.57|10618.57|10618.57|10618.57|10617.77|10617.77|0
1647002210000|2022-03-11 12:36:50|10618.03|10618.03|10618.03|10618.03|10618.03|10618.03|10618.03|10618.03|0
1647002220000|2022-03-11 12:37:00|10617.79|10617.79|10617.99|10617.99|10617.99|10617.99|10617.79|10617.79|0
1647002230000|2022-03-11 12:37:10|10617.9|10617.9|10617.9|10617.9|10617.9|10617.9|10617.9|10617.9|0
1647002240000|2022-03-11 12:37:20|10616.74|10616.74|10615.55|10615.55|10616.74|10616.74|10615.55|10615.55|0
1647002250000|2022-03-11 12:37:30|10615.11|10615.11|10614.42|10614.42|10615.11|10615.11|10614.29|10614.29|0
1647002260000|2022-03-11 12:37:40|10614.67|10614.67|10612.03|10612.03|10614.67|10614.67|10612.03|10612.03|0
1647002280000|2022-03-11 12:38:00|10611.75|10611.75|10611.64|10611.64|10611.75|10611.75|10611.64|10611.64|0
1647002290000|2022-03-11 12:38:10|10611.23|10611.23|10610.23|10610.23|10611.23|10611.23|10610.23|10610.23|0
1647002300000|2022-03-11 12:38:20|10610.34|10610.34|10609.93|10609.93|10610.34|10610.34|10609.93|10609.93|0
1647002310000|2022-03-11 12:38:30|10609.73|10609.73|10609.94|10609.94|10609.94|10609.94|10609.55|10609.55|0
1647002320000|2022-03-11 12:38:40|10610.1|10610.1|10608.17|10608.17|10610.1|10610.1|10608.17|10608.17|0
1647002330000|2022-03-11 12:38:50|10607.76|10607.76|10605.34|10605.34|10607.76|10607.76|10605.34|10605.34|0
1647002340000|2022-03-11 12:39:00|10605.26|10605.26|10603.97|10603.97|10605.26|10605.26|10603.97|10603.97|0
1647002350000|2022-03-11 12:39:10|10603.81|10603.81|10603.81|10603.81|10603.81|10603.81|10603.81|10603.81|0
1647002360000|2022-03-11 12:39:20|10604.03|10604.03|10604.03|10604.03|10604.03|10604.03|10604.03|10604.03|0
1647002370000|2022-03-11 12:39:30|10604.75|10604.75|10604.84|10604.84|10604.84|10604.84|10604.75|10604.75|0
1647002380000|2022-03-11 12:39:40|10605.7|10605.7|10606.36|10606.36|10606.36|10606.36|10605.27|10605.27|0
1647002390000|2022-03-11 12:39:50|10604.6|10604.6|10609.13|10609.13|10609.13|10609.13|10604.6|10604.6|0
1647002400000|2022-03-11 12:40:00|10609.33|10609.33|10608.7|10608.7|10609.33|10609.33|10608.7|10608.7|0
1647002410000|2022-03-11 12:40:10|10608.87|10608.87|10608.87|10608.87|10608.87|10608.87|10608.87|10608.87|0
1647002420000|2022-03-11 12:40:20|10608.51|10608.51|10608.87|10608.87|10608.87|10608.87|10608.51|10608.51|0
1647002430000|2022-03-11 12:40:30|10609.3|10609.3|10609.87|10609.87|10609.87|10609.87|10609.3|10609.3|0
1647002440000|2022-03-11 12:40:40|10610.05|10610.05|10610.05|10610.05|10610.05|10610.05|10610.05|10610.05|0
1647002450000|2022-03-11 12:40:50|10609.17|10609.17|10607.5|10607.5|10609.17|10609.17|10607.5|10607.5|0
1647002460000|2022-03-11 12:41:00|10607.27|10607.27|10607.27|10607.27|10607.27|10607.27|10607.27|10607.27|0
1647002480000|2022-03-11 12:41:20|10605.69|10605.69|10605.69|10605.69|10605.69|10605.69|10605.69|10605.69|0
1647002490000|2022-03-11 12:41:30|10605.32|10605.32|10605.59|10605.59|10605.59|10605.59|10605.32|10605.32|0
1647002500000|2022-03-11 12:41:40|10607.17|10607.17|10607.17|10607.17|10607.17|10607.17|10607.17|10607.17|0
1647002510000|2022-03-11 12:41:50|10606.38|10606.38|10599.84|10599.84|10606.38|10606.38|10599.84|10599.84|0
1647002520000|2022-03-11 12:42:00|10599.66|10599.66|10599.41|10599.41|10599.66|10599.66|10599.41|10599.41|0
1647002530000|2022-03-11 12:42:10|10599.54|10599.54|10604.15|10604.15|10604.15|10604.15|10599.39|10599.39|0
1647002570000|2022-03-11 12:42:50|10602.57|10602.57|10601.54|10601.54|10602.57|10602.57|10601.54|10601.54|0
1647002580000|2022-03-11 12:43:00|10600.66|10600.66|10600.62|10600.62|10600.85|10600.85|10600.41|10600.41|0
1647002590000|2022-03-11 12:43:10|10600.85|10600.85|10601.08|10601.08|10601.08|10601.08|10600.85|10600.85|0
1647002600000|2022-03-11 12:43:20|10601.97|10601.97|10601.97|10601.97|10601.97|10601.97|10601.97|10601.97|0
1647002620000|2022-03-11 12:43:40|10602.29|10602.29|10602.29|10602.29|10602.29|10602.29|10602.29|10602.29|0
1647002630000|2022-03-11 12:43:50|10602.74|10602.74|10604.7|10604.7|10604.7|10604.7|10601.85|10601.85|0
1647002640000|2022-03-11 12:44:00|10604.17|10604.17|10604.17|10604.17|10604.17|10604.17|10604.17|10604.17|0
1647002650000|2022-03-11 12:44:10|10604.37|10604.37|10604.17|10604.17|10604.37|10604.37|10604.17|10604.17|0
1647002670000|2022-03-11 12:44:30|10604.35|10604.35|10605.86|10605.86|10605.86|10605.86|10604.35|10604.35|0
1647002680000|2022-03-11 12:44:40|10606.65|10606.65|10608.26|10608.26|10608.26|10608.26|10606.65|10606.65|0
1647002690000|2022-03-11 12:44:50|10608.58|10608.58|10612.43|10612.43|10612.43|10612.43|10608.58|10608.58|0
1647002700000|2022-03-11 12:45:00|10612.53|10612.53|10612.35|10612.35|10612.53|10612.53|10612.35|10612.35|0
1647002710000|2022-03-11 12:45:10|10612.79|10612.79|10611.65|10611.65|10613.23|10613.23|10611.65|10611.65|0
1647002720000|2022-03-11 12:45:20|10611.34|10611.34|10611.67|10611.67|10612.13|10612.13|10611.34|10611.34|0
1647002730000|2022-03-11 12:45:30|10611.45|10611.45|10611.45|10611.45|10611.45|10611.45|10611.45|10611.45|0
1647002740000|2022-03-11 12:45:40|10611.65|10611.65|10611.2|10611.2|10611.86|10611.86|10611.2|10611.2|0
1647002750000|2022-03-11 12:45:50|10610.74|10610.74|10610.2|10610.2|10610.74|10610.74|10610.2|10610.2|0
1647002760000|2022-03-11 12:46:00|10608.62|10608.62|10605.61|10605.61|10608.62|10608.62|10605.61|10605.61|0
1647002770000|2022-03-11 12:46:10|10605.15|10605.15|10605.02|10605.02|10605.24|10605.24|10605.02|10605.02|0
1647002780000|2022-03-11 12:46:20|10604.13|10604.13|10604.26|10604.26|10604.26|10604.26|10604.13|10604.13|0
1647002800000|2022-03-11 12:46:40|10603.91|10603.91|10601.27|10601.27|10603.91|10603.91|10601.27|10601.27|0
1647002810000|2022-03-11 12:46:50|10600.97|10600.97|10600.66|10600.66|10600.97|10600.97|10600.66|10600.66|0
1647002820000|2022-03-11 12:47:00|10600.52|10600.52|10599.47|10599.47|10600.52|10600.52|10599.47|10599.47|0
1647002840000|2022-03-11 12:47:20|10599.25|10599.25|10598.25|10598.25|10599.25|10599.25|10598.25|10598.25|0
1647002850000|2022-03-11 12:47:30|10598.15|10598.15|10598.45|10598.45|10598.45|10598.45|10598.15|10598.15|0
1647002860000|2022-03-11 12:47:40|10598.64|10598.64|10601.83|10601.83|10601.83|10601.83|10598.64|10598.64|0
1647002870000|2022-03-11 12:47:50|10601.6|10601.6|10601.17|10601.17|10601.6|10601.6|10600.74|10600.74|0
1647002880000|2022-03-11 12:48:00|10601.5|10601.5|10599.04|10599.04|10601.5|10601.5|10599.04|10599.04|0
1647002890000|2022-03-11 12:48:10|10598.91|10598.91|10596.83|10596.83|10598.91|10598.91|10596.83|10596.83|0
1647002900000|2022-03-11 12:48:20|10597.27|10597.27|10599.85|10599.85|10599.85|10599.85|10597.27|10597.27|0
1647002910000|2022-03-11 12:48:30|10600.72|10600.72|10600.99|10600.99|10600.99|10600.99|10600.72|10600.72|0
1647002920000|2022-03-11 12:48:40|10600.36|10600.36|10600.66|10600.66|10600.77|10600.77|10600.23|10600.23|0
1647002930000|2022-03-11 12:48:50|10600.93|10600.93|10600.79|10600.79|10600.93|10600.93|10600.79|10600.79|0
1647002940000|2022-03-11 12:49:00|10600.46|10600.46|10600.04|10600.04|10600.46|10600.46|10600.04|10600.04|0
1647002950000|2022-03-11 12:49:10|10600.14|10600.14|10598.53|10598.53|10600.14|10600.14|10598.53|10598.53|0
1647002960000|2022-03-11 12:49:20|10597.22|10597.22|10595.37|10595.37|10597.22|10597.22|10595.37|10595.37|0
1647002970000|2022-03-11 12:49:30|10595.96|10595.96|10597.12|10597.12|10597.12|10597.12|10595.96|10595.96|0
1647002980000|2022-03-11 12:49:40|10598.7|10598.7|10598.7|10598.7|10598.7|10598.7|10598.7|10598.7|0
1647002990000|2022-03-11 12:49:50|10600.28|10600.28|10600.17|10600.17|10600.28|10600.28|10600.17|10600.17|0
1647003000000|2022-03-11 12:50:00|10600.39|10600.39|10600.39|10600.39|10600.39|10600.39|10600.39|10600.39|0
1647003020000|2022-03-11 12:50:20|10600.18|10600.18|10600.18|10600.18|10600.18|10600.18|10600.18|10600.18|0
1647003030000|2022-03-11 12:50:30|10599.81|10599.81|10599.44|10599.44|10600|10600|10599.21|10599.21|0
1647003040000|2022-03-11 12:50:40|10599.21|10599.21|10599.21|10599.21|10599.21|10599.21|10599.21|10599.21|0
1647003050000|2022-03-11 12:50:50|10598.61|10598.61|10598.3|10598.3|10598.61|10598.61|10598.3|10598.3|0
1647003060000|2022-03-11 12:51:00|10598.57|10598.57|10598.91|10598.91|10598.91|10598.91|10598.48|10598.48|0
1647003070000|2022-03-11 12:51:10|10597.75|10597.75|10597.52|10597.52|10597.75|10597.75|10597.52|10597.52|0
1647003080000|2022-03-11 12:51:20|10597.73|10597.73|10596.09|10596.09|10597.73|10597.73|10596.09|10596.09|0
1647003090000|2022-03-11 12:51:30|10595.06|10595.06|10595.11|10595.11|10595.11|10595.11|10594.65|10594.65|0
1647003100000|2022-03-11 12:51:40|10594.81|10594.81|10593.93|10593.93|10594.81|10594.81|10593.93|10593.93|0
1647003110000|2022-03-11 12:51:50|10593.49|10593.49|10592.87|10592.87|10593.49|10593.49|10592.87|10592.87|0
1647003120000|2022-03-11 12:52:00|10593.14|10593.14|10593.59|10593.59|10593.59|10593.59|10593.14|10593.14|0
1647003130000|2022-03-11 12:52:10|10594.47|10594.47|10594.78|10594.78|10594.78|10594.78|10594.47|10594.47|0
1647003140000|2022-03-11 12:52:20|10594.67|10594.67|10593.45|10593.45|10594.67|10594.67|10593.45|10593.45|0
1647003150000|2022-03-11 12:52:30|10593.02|10593.02|10593.81|10593.81|10593.81|10593.81|10593.02|10593.02|0
1647003160000|2022-03-11 12:52:40|10593.11|10593.11|10592.54|10592.54|10593.11|10593.11|10592.54|10592.54|0
1647003180000|2022-03-11 12:53:00|10594.98|10594.98|10594.19|10594.19|10594.98|10594.98|10594.19|10594.19|0
1647003190000|2022-03-11 12:53:10|10594.4|10594.4|10594.14|10594.14|10594.4|10594.4|10593.61|10593.61|0
1647003210000|2022-03-11 12:53:30|10593.98|10593.98|10593.98|10593.98|10593.98|10593.98|10593.98|10593.98|0
1647003220000|2022-03-11 12:53:40|10594.41|10594.41|10593.98|10593.98|10594.41|10594.41|10593.98|10593.98|0
1647003230000|2022-03-11 12:53:50|10593.55|10593.55|10593.14|10593.14|10593.55|10593.55|10593.14|10593.14|0
1647003240000|2022-03-11 12:54:00|10593.38|10593.38|10592.16|10592.16|10593.38|10593.38|10591.98|10591.98|0
1647003250000|2022-03-11 12:54:10|10591.54|10591.54|10590.56|10590.56|10591.54|10591.54|10590.56|10590.56|0
1647003260000|2022-03-11 12:54:20|10591.12|10591.12|10590.96|10590.96|10591.12|10591.12|10590.96|10590.96|0
1647003270000|2022-03-11 12:54:30|10590.85|10590.85|10586.96|10586.96|10590.85|10590.85|10586.96|10586.96|0
1647003280000|2022-03-11 12:54:40|10586.41|10586.41|10586.82|10586.82|10586.95|10586.95|10586|10586|0
1647003290000|2022-03-11 12:54:50|10586.95|10586.95|10583.98|10583.98|10586.95|10586.95|10583.98|10583.98|0
1647003300000|2022-03-11 12:55:00|10582.4|10582.4|10582.25|10582.25|10582.4|10582.4|10581.8|10581.8|0
1647003310000|2022-03-11 12:55:10|10581.46|10581.46|10581.96|10581.96|10581.96|10581.96|10581.46|10581.46|0
1647003320000|2022-03-11 12:55:20|10582.17|10582.17|10582.17|10582.17|10582.17|10582.17|10582.17|10582.17|0
1647003330000|2022-03-11 12:55:30|10582.39|10582.39|10582.48|10582.48|10583.18|10583.18|10582.21|10582.21|0
1647003340000|2022-03-11 12:55:40|10583.03|10583.03|10582.28|10582.28|10583.3|10583.3|10582.28|10582.28|0
1647003350000|2022-03-11 12:55:50|10581.97|10581.97|10581.64|10581.64|10581.97|10581.97|10581.39|10581.39|0
1647003360000|2022-03-11 12:56:00|10581.28|10581.28|10579.07|10579.07|10581.28|10581.28|10579.07|10579.07|0
1647003370000|2022-03-11 12:56:10|10579.37|10579.37|10578.28|10578.28|10579.37|10579.37|10578.28|10578.28|0
1647003380000|2022-03-11 12:56:20|10577.69|10577.69|10572.04|10572.04|10577.69|10577.69|10572.04|10572.04|0
1647003390000|2022-03-11 12:56:30|10571.97|10571.97|10569.42|10569.42|10571.97|10571.97|10569.42|10569.42|0
1647003410000|2022-03-11 12:56:50|10567.69|10567.69|10568.45|10568.45|10568.48|10568.48|10567.69|10567.69|0
1647003430000|2022-03-11 12:57:10|10568.22|10568.22|10569.94|10569.94|10569.94|10569.94|10568.22|10568.22|0
1647003440000|2022-03-11 12:57:20|10570.79|10570.79|10572.46|10572.46|10572.46|10572.46|10570.79|10570.79|0
1647003450000|2022-03-11 12:57:30|10572.71|10572.71|10573.66|10573.66|10573.66|10573.66|10572.71|10572.71|0
1647003460000|2022-03-11 12:57:40|10573.89|10573.89|10574.13|10574.13|10575.38|10575.38|10573.89|10573.89|0
1647003480000|2022-03-11 12:58:00|10573.77|10573.77|10573.77|10573.77|10573.77|10573.77|10573.77|10573.77|0
1647003490000|2022-03-11 12:58:10|10572.98|10572.98|10573.77|10573.77|10573.77|10573.77|10572.98|10572.98|0
1647003500000|2022-03-11 12:58:20|10572.45|10572.45|10572.45|10572.45|10572.45|10572.45|10572.45|10572.45|0
1647003530000|2022-03-11 12:58:50|10574.61|10574.61|10576.39|10576.39|10576.39|10576.39|10574.61|10574.61|0
1647003550000|2022-03-11 12:59:10|10576.57|10576.57|10576.57|10576.57|10576.57|10576.57|10576.57|10576.57|0
1647003560000|2022-03-11 12:59:20|10576.8|10576.8|10577.47|10577.47|10577.47|10577.47|10576.8|10576.8|0
1647003570000|2022-03-11 12:59:30|10577.03|10577.03|10577.03|10577.03|10577.03|10577.03|10577.03|10577.03|0
1647003580000|2022-03-11 12:59:40|10577.65|10577.65|10577.42|10577.42|10577.65|10577.65|10577.42|10577.42|0
1647003590000|2022-03-11 12:59:50|10577.85|10577.85|10577.4|10577.4|10577.85|10577.85|10577.4|10577.4|0
1647003600000|2022-03-11 13:00:00|10577.71|10577.71|10580.51|10580.51|10580.51|10580.51|10577.53|10577.53|0
1647003610000|2022-03-11 13:00:10|10580.36|10580.36|10580.51|10580.51|10580.51|10580.51|10580.36|10580.36|0
1647003620000|2022-03-11 13:00:20|10580.84|10580.84|10580.84|10580.84|10580.84|10580.84|10580.84|10580.84|0
1647003640000|2022-03-11 13:00:40|10581.37|10581.37|10582.07|10582.07|10582.07|10582.07|10581.37|10581.37|0
1647003650000|2022-03-11 13:00:50|10582.32|10582.32|10581.59|10581.59|10582.76|10582.76|10581.59|10581.59|0
1647003660000|2022-03-11 13:01:00|10580.76|10580.76|10578.51|10578.51|10580.76|10580.76|10578.51|10578.51|0
1647003670000|2022-03-11 13:01:10|10578.2|10578.2|10577.76|10577.76|10578.58|10578.58|10577.72|10577.72|0
1647003680000|2022-03-11 13:01:20|10576.44|10576.44|10575.71|10575.71|10576.44|10576.44|10575.57|10575.57|0
1647003700000|2022-03-11 13:01:40|10575.79|10575.79|10575.79|10575.79|10575.79|10575.79|10575.79|10575.79|0
1647003710000|2022-03-11 13:01:50|10575.06|10575.06|10575.06|10575.06|10575.4|10575.4|10574.26|10574.26|0
1647003720000|2022-03-11 13:02:00|10575.77|10575.77|10576|10576|10576|10576|10575.77|10575.77|0
1647003740000|2022-03-11 13:02:20|10575.68|10575.68|10575.68|10575.68|10575.68|10575.68|10575.68|10575.68|0
1647003750000|2022-03-11 13:02:30|10576.34|10576.34|10576.47|10576.47|10576.47|10576.47|10576.34|10576.34|0
1647003760000|2022-03-11 13:02:40|10578.05|10578.05|10578.84|10578.84|10578.84|10578.84|10578.05|10578.05|0
1647003770000|2022-03-11 13:02:50|10580.16|10580.16|10579.54|10579.54|10580.16|10580.16|10579.54|10579.54|0
1647003780000|2022-03-11 13:03:00|10579.98|10579.98|10580.98|10580.98|10580.98|10580.98|10579.98|10579.98|0
1647003790000|2022-03-11 13:03:10|10581.67|10581.67|10587.63|10587.63|10587.63|10587.63|10581.67|10581.67|0
1647003810000|2022-03-11 13:03:30|10587.82|10587.82|10590.51|10590.51|10590.51|10590.51|10587.82|10587.82|0
1647003820000|2022-03-11 13:03:40|10590.58|10590.58|10593.23|10593.23|10593.23|10593.23|10590.58|10590.58|0
1647003830000|2022-03-11 13:03:50|10592.69|10592.69|10592.69|10592.69|10592.69|10592.69|10592.69|10592.69|0
1647003840000|2022-03-11 13:04:00|10592.93|10592.93|10593.72|10593.72|10593.72|10593.72|10592.93|10592.93|0
1647003850000|2022-03-11 13:04:10|10593.97|10593.97|10593.97|10593.97|10593.97|10593.97|10593.97|10593.97|0
1647003860000|2022-03-11 13:04:20|10594.2|10594.2|10591.21|10591.21|10594.2|10594.2|10591.18|10591.18|0
1647003870000|2022-03-11 13:04:30|10591.41|10591.41|10591.41|10591.41|10591.41|10591.41|10591.41|10591.41|0
1647003900000|2022-03-11 13:05:00|10591.87|10591.87|10593.89|10593.89|10595.12|10595.12|10591.87|10591.87|0
1647003910000|2022-03-11 13:05:10|10594.14|10594.14|10594.14|10594.14|10594.14|10594.14|10594.14|10594.14|0
1647003920000|2022-03-11 13:05:20|10593.96|10593.96|10592.1|10592.1|10593.96|10593.96|10592.1|10592.1|0
1647003930000|2022-03-11 13:05:30|10591.88|10591.88|10591.88|10591.88|10591.88|10591.88|10591.88|10591.88|0
1647003960000|2022-03-11 13:06:00|10591.35|10591.35|10594.29|10594.29|10594.29|10594.29|10591.22|10591.22|0
1647003970000|2022-03-11 13:06:10|10594.75|10594.75|10594.75|10594.75|10594.75|10594.75|10594.75|10594.75|0
1647003980000|2022-03-11 13:06:20|10595.54|10595.54|10595.76|10595.76|10595.76|10595.76|10595.54|10595.54|0
1647004000000|2022-03-11 13:06:40|10596.04|10596.04|10596.04|10596.04|10596.04|10596.04|10596.04|10596.04|0
1647004010000|2022-03-11 13:06:50|10596.49|10596.49|10597.03|10597.03|10597.03|10597.03|10596.49|10596.49|0
1647004020000|2022-03-11 13:07:00|10597.71|10597.71|10601.03|10601.03|10601.03|10601.03|10597.57|10597.57|0
1647004030000|2022-03-11 13:07:10|10601.3|10601.3|10605.59|10605.59|10605.59|10605.59|10601.3|10601.3|0
1647004040000|2022-03-11 13:07:20|10605.8|10605.8|10606.04|10606.04|10606.11|10606.11|10604.9|10604.9|0
1647004060000|2022-03-11 13:07:40|10606.56|10606.56|10606.56|10606.56|10606.56|10606.56|10606.56|10606.56|0
1647004070000|2022-03-11 13:07:50|10606.88|10606.88|10607.01|10607.01|10607.01|10607.01|10606.88|10606.88|0
1647004080000|2022-03-11 13:08:00|10607.25|10607.25|10610.56|10610.56|10610.56|10610.56|10606.93|10606.93|0
1647004090000|2022-03-11 13:08:10|10611.16|10611.16|10613.98|10613.98|10614.76|10614.76|10611.16|10611.16|0
1647004100000|2022-03-11 13:08:20|10614.35|10614.35|10615.14|10615.14|10615.14|10615.14|10614.35|10614.35|0
1647004110000|2022-03-11 13:08:30|10615.34|10615.34|10615.65|10615.65|10615.65|10615.65|10615.34|10615.34|0
1647004120000|2022-03-11 13:08:40|10615.44|10615.44|10616.76|10616.76|10616.76|10616.76|10615.44|10615.44|0
1647004140000|2022-03-11 13:09:00|10617.36|10617.36|10617.45|10617.45|10617.68|10617.68|10617.36|10617.36|0
1647004150000|2022-03-11 13:09:10|10617.76|10617.76|10617.76|10617.76|10617.76|10617.76|10617.76|10617.76|0
1647004160000|2022-03-11 13:09:20|10617.99|10617.99|10616.25|10616.25|10617.99|10617.99|10615.48|10615.48|0
1647004180000|2022-03-11 13:09:40|10616.94|10616.94|10616.94|10616.94|10616.94|10616.94|10616.94|10616.94|0
1647004200000|2022-03-11 13:10:00|10616.71|10616.71|10614.98|10614.98|10617.12|10617.12|10614.98|10614.98|0
1647004210000|2022-03-11 13:10:10|10615.52|10615.52|10615.77|10615.77|10615.77|10615.77|10615.52|10615.52|0
1647004240000|2022-03-11 13:10:40|10616.18|10616.18|10616.95|10616.95|10616.95|10616.95|10616.18|10616.18|0
1647004250000|2022-03-11 13:10:50|10617.12|10617.12|10620.36|10620.36|10620.67|10620.67|10617.12|10617.12|0
1647004260000|2022-03-11 13:11:00|10620.51|10620.51|10620.34|10620.34|10620.76|10620.76|10620.34|10620.34|0
1647004270000|2022-03-11 13:11:10|10620.11|10620.11|10620.35|10620.35|10620.67|10620.67|10619.88|10619.88|0
1647004280000|2022-03-11 13:11:20|10620.63|10620.63|10620.76|10620.76|10620.9|10620.9|10620.63|10620.63|0
1647004290000|2022-03-11 13:11:30|10620.14|10620.14|10618.26|10618.26|10620.14|10620.14|10618.26|10618.26|0
1647004300000|2022-03-11 13:11:40|10618.62|10618.62|10618.75|10618.75|10618.75|10618.75|10618.62|10618.62|0
1647004310000|2022-03-11 13:11:50|10618.91|10618.91|10618.31|10618.31|10619.07|10619.07|10618.31|10618.31|0
1647004330000|2022-03-11 13:12:10|10617.69|10617.69|10617.69|10617.69|10617.69|10617.69|10617.69|10617.69|0
1647004340000|2022-03-11 13:12:20|10617.38|10617.38|10617.38|10617.38|10617.38|10617.38|10617.38|10617.38|0
1647004350000|2022-03-11 13:12:30|10616.59|10616.59|10616.59|10616.59|10616.59|10616.59|10616.59|10616.59|0
1647004360000|2022-03-11 13:12:40|10616.54|10616.54|10615.97|10615.97|10616.54|10616.54|10615.97|10615.97|0
1647004370000|2022-03-11 13:12:50|10614.37|10614.37|10614.37|10614.37|10614.37|10614.37|10614.37|10614.37|0
1647004380000|2022-03-11 13:13:00|10614.55|10614.55|10613.24|10613.24|10614.55|10614.55|10613.24|10613.24|0
1647004400000|2022-03-11 13:13:20|10612.98|10612.98|10615.08|10615.08|10615.08|10615.08|10612.98|10612.98|0
1647004410000|2022-03-11 13:13:30|10615.38|10615.38|10615.86|10615.86|10615.86|10615.86|10615.38|10615.38|0
1647004420000|2022-03-11 13:13:40|10616.13|10616.13|10615.77|10615.77|10616.13|10616.13|10615.77|10615.77|0
1647004430000|2022-03-11 13:13:50|10615.59|10615.59|10615.86|10615.86|10615.86|10615.86|10615.41|10615.41|0
1647004450000|2022-03-11 13:14:10|10616.06|10616.06|10611.65|10611.65|10616.06|10616.06|10611.65|10611.65|0
1647004460000|2022-03-11 13:14:20|10611.48|10611.48|10607.72|10607.72|10611.48|10611.48|10607.72|10607.72|0
1647004470000|2022-03-11 13:14:30|10607.26|10607.26|10607.16|10607.16|10607.26|10607.26|10607.16|10607.16|0
1647004480000|2022-03-11 13:14:40|10606.96|10606.96|10606.96|10606.96|10606.96|10606.96|10606.96|10606.96|0
1647004500000|2022-03-11 13:15:00|10607.14|10607.14|10607.39|10607.39|10607.39|10607.39|10606.96|10606.96|0
1647004510000|2022-03-11 13:15:10|10607.76|10607.76|10608.45|10608.45|10609.24|10609.24|10607.76|10607.76|0
1647004520000|2022-03-11 13:15:20|10608.86|10608.86|10608.86|10608.86|10608.86|10608.86|10608.86|10608.86|0
1647004540000|2022-03-11 13:15:40|10609.05|10609.05|10609.05|10609.05|10609.05|10609.05|10609.05|10609.05|0
1647004550000|2022-03-11 13:15:50|10609.27|10609.27|10609.27|10609.27|10609.27|10609.27|10609.27|10609.27|0
1647004560000|2022-03-11 13:16:00|10610.06|10610.06|10610.38|10610.38|10610.38|10610.38|10610.06|10610.06|0
1647004570000|2022-03-11 13:16:10|10610.61|10610.61|10610.61|10610.61|10610.61|10610.61|10610.61|10610.61|0
1647004580000|2022-03-11 13:16:20|10610.91|10610.91|10610.91|10610.91|10610.91|10610.91|10610.91|10610.91|0
1647004600000|2022-03-11 13:16:40|10612.06|10612.06|10613.57|10613.57|10613.57|10613.57|10612.06|10612.06|0
1647004610000|2022-03-11 13:16:50|10613.21|10613.21|10613.21|10613.21|10613.21|10613.21|10613.21|10613.21|0
1647004620000|2022-03-11 13:17:00|10613.39|10613.39|10615.07|10615.07|10615.07|10615.07|10613.39|10613.39|0
1647004630000|2022-03-11 13:17:10|10615.29|10615.29|10615.97|10615.97|10615.97|10615.97|10615.29|10615.29|0
1647004640000|2022-03-11 13:17:20|10616.91|10616.91|10620.29|10620.29|10620.29|10620.29|10616.91|10616.91|0
1647004650000|2022-03-11 13:17:30|10620.5|10620.5|10620.01|10620.01|10620.5|10620.5|10620.01|10620.01|0
1647004660000|2022-03-11 13:17:40|10619.12|10619.12|10619.12|10619.12|10619.12|10619.12|10619.12|10619.12|0
1647004670000|2022-03-11 13:17:50|10617.8|10617.8|10617.8|10617.8|10617.8|10617.8|10617.8|10617.8|0
1647004680000|2022-03-11 13:18:00|10619.53|10619.53|10619.53|10619.53|10619.53|10619.53|10619.53|10619.53|0
1647004690000|2022-03-11 13:18:10|10619.39|10619.39|10619.3|10619.3|10619.39|10619.39|10619.12|10619.12|0
1647004700000|2022-03-11 13:18:20|10618.59|10618.59|10615.18|10615.18|10618.59|10618.59|10614.39|10614.39|0
1647004720000|2022-03-11 13:18:40|10615.41|10615.41|10615.72|10615.72|10615.72|10615.72|10615.41|10615.41|0
1647004730000|2022-03-11 13:18:50|10615.82|10615.82|10616.89|10616.89|10616.89|10616.89|10615.82|10615.82|0
1647004740000|2022-03-11 13:19:00|10617.13|10617.13|10617.13|10617.13|10617.13|10617.13|10617.13|10617.13|0
1647004750000|2022-03-11 13:19:10|10617.92|10617.92|10619.4|10619.4|10619.4|10619.4|10617.92|10617.92|0
1647004760000|2022-03-11 13:19:20|10619.56|10619.56|10619.56|10619.56|10619.56|10619.56|10619.56|10619.56|0
1647004770000|2022-03-11 13:19:30|10619.45|10619.45|10619.45|10619.45|10619.45|10619.45|10619.45|10619.45|0
1647004780000|2022-03-11 13:19:40|10618.66|10618.66|10617.69|10617.69|10618.66|10618.66|10617.45|10617.45|0
1647004790000|2022-03-11 13:19:50|10617.86|10617.86|10616.47|10616.47|10617.86|10617.86|10616.47|10616.47|0
1647004800000|2022-03-11 13:20:00|10616.23|10616.23|10616.23|10616.23|10616.23|10616.23|10616.23|10616.23|0
1647004810000|2022-03-11 13:20:10|10615.86|10615.86|10615.86|10615.86|10615.86|10615.86|10615.86|10615.86|0
1647004820000|2022-03-11 13:20:20|10615.68|10615.68|10615.49|10615.49|10615.68|10615.68|10615.49|10615.49|0
1647004830000|2022-03-11 13:20:30|10615.33|10615.33|10614.94|10614.94|10615.78|10615.78|10614.94|10614.94|0
1647004840000|2022-03-11 13:20:40|10614.71|10614.71|10613.13|10613.13|10614.71|10614.71|10612.34|10612.34|0
1647004850000|2022-03-11 13:20:50|10612.69|10612.69|10612.55|10612.55|10612.69|10612.69|10612.55|10612.55|0
1647004870000|2022-03-11 13:21:10|10612.74|10612.74|10614.92|10614.92|10614.92|10614.92|10612.74|10612.74|0
1647004880000|2022-03-11 13:21:20|10614.23|10614.23|10614.23|10614.23|10614.23|10614.23|10614.23|10614.23|0
1647004890000|2022-03-11 13:21:30|10613.86|10613.86|10613.91|10613.91|10614.5|10614.5|10613.86|10613.86|0
1647004900000|2022-03-11 13:21:40|10613.73|10613.73|10612.25|10612.25|10613.73|10613.73|10612.25|10612.25|0
1647004910000|2022-03-11 13:21:50|10612.06|10612.06|10611.75|10611.75|10612.06|10612.06|10611.75|10611.75|0
1647004920000|2022-03-11 13:22:00|10611.52|10611.52|10614.4|10614.4|10614.58|10614.58|10611.52|10611.52|0
1647004930000|2022-03-11 13:22:10|10614.21|10614.21|10615|10615|10615|10615|10614.21|10614.21|0
1647004940000|2022-03-11 13:22:20|10614.82|10614.82|10615.75|10615.75|10615.75|10615.75|10614.59|10614.59|0
1647004950000|2022-03-11 13:22:30|10616.54|10616.54|10616.54|10616.54|10616.54|10616.54|10616.54|10616.54|0
1647004960000|2022-03-11 13:22:40|10616.17|10616.17|10616.17|10616.17|10616.17|10616.17|10616.17|10616.17|0
1647004970000|2022-03-11 13:22:50|10616.73|10616.73|10616.54|10616.54|10616.73|10616.73|10616.54|10616.54|0
1647004990000|2022-03-11 13:23:10|10616.65|10616.65|10616.65|10616.65|10616.65|10616.65|10616.65|10616.65|0
1647005000000|2022-03-11 13:23:20|10617.06|10617.06|10617.47|10617.47|10617.47|10617.47|10616.92|10616.92|0
1647005020000|2022-03-11 13:23:40|10617.33|10617.33|10617.47|10617.47|10617.47|10617.47|10617.33|10617.33|0
1647005040000|2022-03-11 13:24:00|10617.33|10617.33|10617.57|10617.57|10617.57|10617.57|10617.33|10617.33|0
1647005050000|2022-03-11 13:24:10|10615.75|10615.75|10613.2|10613.2|10615.75|10615.75|10613.2|10613.2|0
1647005060000|2022-03-11 13:24:20|10613.39|10613.39|10613.87|10613.87|10613.87|10613.87|10613.39|10613.39|0
1647005070000|2022-03-11 13:24:30|10613.56|10613.56|10614.35|10614.35|10614.35|10614.35|10613.56|10613.56|0
1647005080000|2022-03-11 13:24:40|10613.96|10613.96|10613.96|10613.96|10613.96|10613.96|10613.96|10613.96|0
1647005090000|2022-03-11 13:24:50|10613.78|10613.78|10615.62|10615.62|10615.81|10615.81|10613.42|10613.42|0
1647005100000|2022-03-11 13:25:00|10615.88|10615.88|10615.88|10615.88|10615.88|10615.88|10615.88|10615.88|0
1647005110000|2022-03-11 13:25:10|10616.07|10616.07|10615.09|10615.09|10616.25|10616.25|10615.09|10615.09|0
1647005120000|2022-03-11 13:25:20|10615.28|10615.28|10614.91|10614.91|10615.28|10615.28|10614.91|10614.91|0
1647005130000|2022-03-11 13:25:30|10614.72|10614.72|10616.29|10616.29|10616.29|10616.29|10614.72|10614.72|0
1647005140000|2022-03-11 13:25:40|10616.48|10616.48|10616.11|10616.11|10616.48|10616.48|10615.92|10615.92|0
1647005150000|2022-03-11 13:25:50|10616.29|10616.29|10616.24|10616.24|10616.43|10616.43|10616.24|10616.24|0
1647005160000|2022-03-11 13:26:00|10616.06|10616.06|10616.1|10616.1|10616.29|10616.29|10616.06|10616.06|0
1647005170000|2022-03-11 13:26:10|10616.17|10616.17|10617.1|10617.1|10617.1|10617.1|10616.17|10616.17|0
1647005180000|2022-03-11 13:26:20|10616.79|10616.79|10616.79|10616.79|10616.79|10616.79|10616.79|10616.79|0
1647005190000|2022-03-11 13:26:30|10616.97|10616.97|10616.97|10616.97|10616.97|10616.97|10616.97|10616.97|0
1647005200000|2022-03-11 13:26:40|10617.37|10617.37|10618.06|10618.06|10618.06|10618.06|10617.37|10617.37|0
1647005210000|2022-03-11 13:26:50|10618.25|10618.25|10619.43|10619.43|10619.43|10619.43|10618.25|10618.25|0
1647005220000|2022-03-11 13:27:00|10619.12|10619.12|10617.76|10617.76|10619.12|10619.12|10617.76|10617.76|0
1647005230000|2022-03-11 13:27:10|10618.04|10618.04|10618.04|10618.04|10618.04|10618.04|10618.04|10618.04|0
1647005240000|2022-03-11 13:27:20|10617.72|10617.72|10617.4|10617.4|10617.72|10617.72|10616.97|10616.97|0
1647005250000|2022-03-11 13:27:30|10617.75|10617.75|10614.75|10614.75|10617.75|10617.75|10614.75|10614.75|0
1647005260000|2022-03-11 13:27:40|10615.54|10615.54|10615.54|10615.54|10615.54|10615.54|10615.54|10615.54|0
1647005270000|2022-03-11 13:27:50|10615.4|10615.4|10615.4|10615.4|10615.4|10615.4|10615.4|10615.4|0
1647005280000|2022-03-11 13:28:00|10615.22|10615.22|10613.47|10613.47|10615.22|10615.22|10613.47|10613.47|0
1647005290000|2022-03-11 13:28:10|10613.61|10613.61|10613.51|10613.51|10613.61|10613.61|10613.51|10613.51|0
1647005300000|2022-03-11 13:28:20|10613.61|10613.61|10613.67|10613.67|10613.67|10613.67|10613.3|10613.3|0
1647005310000|2022-03-11 13:28:30|10614.03|10614.03|10614.16|10614.16|10614.16|10614.16|10614.03|10614.03|0
1647005320000|2022-03-11 13:28:40|10613.98|10613.98|10614.14|10614.14|10614.14|10614.14|10613.98|10613.98|0
1647005330000|2022-03-11 13:28:50|10615.72|10615.72|10615.4|10615.4|10616.13|10616.13|10615.4|10615.4|0
1647005340000|2022-03-11 13:29:00|10615.62|10615.62|10616.87|10616.87|10616.87|10616.87|10615.62|10615.62|0
1647005350000|2022-03-11 13:29:10|10617.09|10617.09|10617.09|10617.09|10617.09|10617.09|10617.09|10617.09|0
1647005360000|2022-03-11 13:29:20|10616.85|10616.85|10616.85|10616.85|10616.85|10616.85|10616.85|10616.85|0
1647005370000|2022-03-11 13:29:30|10617.12|10617.12|10616.46|10616.46|10617.12|10617.12|10616.46|10616.46|0
1647005380000|2022-03-11 13:29:40|10616.68|10616.68|10616.48|10616.48|10616.88|10616.88|10616.3|10616.3|0
1647005390000|2022-03-11 13:29:50|10616.03|10616.03|10615.49|10615.49|10616.03|10616.03|10615.49|10615.49|0
1647005400000|2022-03-11 13:30:00|10616.19|10616.19|10617.19|10617.19|10617.51|10617.51|10616.19|10616.19|0
1647005410000|2022-03-11 13:30:10|10617.63|10617.63|10616.5|10616.5|10617.63|10617.63|10616.5|10616.5|0
1647005420000|2022-03-11 13:30:20|10616.32|10616.32|10615.95|10615.95|10616.32|10616.32|10615.95|10615.95|0
1647005430000|2022-03-11 13:30:30|10614.88|10614.88|10613.2|10613.2|10615.01|10615.01|10613.2|10613.2|0
1647005440000|2022-03-11 13:30:40|10613.02|10613.02|10613.02|10613.02|10613.02|10613.02|10613.02|10613.02|0
1647005450000|2022-03-11 13:30:50|10612.83|10612.83|10611.74|10611.74|10612.83|10612.83|10611.74|10611.74|0
1647005460000|2022-03-11 13:31:00|10611.56|10611.56|10612.98|10612.98|10612.98|10612.98|10610.19|10610.19|0
1647005470000|2022-03-11 13:31:10|10613.67|10613.67|10617.64|10617.64|10617.79|10617.79|10610.86|10610.86|0
1647005480000|2022-03-11 13:31:20|10617.51|10617.51|10616.77|10616.77|10617.51|10617.51|10616.62|10616.62|0
1647005490000|2022-03-11 13:31:30|10617.56|10617.56|10618.45|10618.45|10618.45|10618.45|10617.56|10617.56|0
1647005510000|2022-03-11 13:31:50|10619.33|10619.33|10621.85|10621.85|10622.41|10622.41|10619.18|10619.18|0
1647005520000|2022-03-11 13:32:00|10622.28|10622.28|10622.47|10622.47|10622.47|10622.47|10622.28|10622.28|0
1647005530000|2022-03-11 13:32:10|10622.7|10622.7|10623.61|10623.61|10623.79|10623.79|10622.7|10622.7|0
1647005540000|2022-03-11 13:32:20|10623.5|10623.5|10624.37|10624.37|10624.37|10624.37|10623.5|10623.5|0
1647005550000|2022-03-11 13:32:30|10625.02|10625.02|10625.72|10625.72|10625.72|10625.72|10624.84|10624.84|0
1647005560000|2022-03-11 13:32:40|10625.49|10625.49|10625.26|10625.26|10625.49|10625.49|10625.26|10625.26|0
1647005570000|2022-03-11 13:32:50|10625.58|10625.58|10625.93|10625.93|10625.93|10625.93|10625.39|10625.39|0
1647005580000|2022-03-11 13:33:00|10625.65|10625.65|10625.07|10625.07|10625.9|10625.9|10625.07|10625.07|0
1647005590000|2022-03-11 13:33:10|10624.72|10624.72|10622.97|10622.97|10624.8|10624.8|10622.97|10622.97|0
1647005600000|2022-03-11 13:33:20|10619.98|10619.98|10616.31|10616.31|10620.06|10620.06|10616.31|10616.31|0
1647005610000|2022-03-11 13:33:30|10616.18|10616.18|10613.24|10613.24|10616.18|10616.18|10613.24|10613.24|0
1647005620000|2022-03-11 13:33:40|10612.87|10612.87|10608.13|10608.13|10612.87|10612.87|10608.13|10608.13|0
1647005630000|2022-03-11 13:33:50|10607.81|10607.81|10608.39|10608.39|10608.58|10608.58|10607.65|10607.65|0
1647005640000|2022-03-11 13:34:00|10608.54|10608.54|10608.43|10608.43|10608.8|10608.8|10608.43|10608.43|0
1647005650000|2022-03-11 13:34:10|10608.8|10608.8|10610.26|10610.26|10610.26|10610.26|10608.8|10608.8|0
1647005660000|2022-03-11 13:34:20|10610.45|10610.45|10610.34|10610.34|10610.45|10610.45|10609.98|10609.98|0
1647005680000|2022-03-11 13:34:40|10610.69|10610.69|10610.52|10610.52|10610.69|10610.69|10610.52|10610.52|0
1647005690000|2022-03-11 13:34:50|10610.69|10610.69|10613.57|10613.57|10613.84|10613.84|10610.69|10610.69|0
1647005700000|2022-03-11 13:35:00|10613.8|10613.8|10611.86|10611.86|10613.8|10613.8|10611.46|10611.46|0
1647005710000|2022-03-11 13:35:10|10611.62|10611.62|10612.34|10612.34|10612.34|10612.34|10611.62|10611.62|0
1647005720000|2022-03-11 13:35:20|10611.54|10611.54|10613.09|10613.09|10613.09|10613.09|10610.75|10610.75|0
1647005730000|2022-03-11 13:35:30|10612.2|10612.2|10613.7|10613.7|10613.7|10613.7|10612.2|10612.2|0
1647005740000|2022-03-11 13:35:40|10613.97|10613.97|10613.43|10613.43|10613.97|10613.97|10613.43|10613.43|0
1647005750000|2022-03-11 13:35:50|10613.23|10613.23|10612.08|10612.08|10613.23|10613.23|10612.08|10612.08|0
1647005770000|2022-03-11 13:36:10|10612.21|10612.21|10612.21|10612.21|10612.21|10612.21|10612.21|10612.21|0
1647005790000|2022-03-11 13:36:30|10612.44|10612.44|10612.98|10612.98|10612.98|10612.98|10612.44|10612.44|0
1647005810000|2022-03-11 13:36:50|10613.22|10613.22|10613.85|10613.85|10614.29|10614.29|10613.22|10613.22|0
1647005820000|2022-03-11 13:37:00|10614.02|10614.02|10613.01|10613.01|10614.02|10614.02|10612.83|10612.83|0
1647005840000|2022-03-11 13:37:20|10612.69|10612.69|10612.93|10612.93|10612.93|10612.93|10612.69|10612.69|0
1647005850000|2022-03-11 13:37:30|10612.43|10612.43|10612.43|10612.43|10612.43|10612.43|10612.18|10612.18|0
1647005860000|2022-03-11 13:37:40|10612.29|10612.29|10612.79|10612.79|10612.79|10612.79|10612.29|10612.29|0
1647005870000|2022-03-11 13:37:50|10613.09|10613.09|10612.73|10612.73|10613.09|10613.09|10612.73|10612.73|0
1647005880000|2022-03-11 13:38:00|10612.87|10612.87|10612.73|10612.73|10612.87|10612.87|10612.73|10612.73|0
1647005890000|2022-03-11 13:38:10|10612.84|10612.84|10612.01|10612.01|10612.84|10612.84|10612.01|10612.01|0
1647005900000|2022-03-11 13:38:20|10612.45|10612.45|10612.16|10612.16|10612.45|10612.45|10612.01|10612.01|0
1647005910000|2022-03-11 13:38:30|10611.72|10611.72|10611.31|10611.31|10612.13|10612.13|10611.31|10611.31|0
1647005920000|2022-03-11 13:38:40|10610.87|10610.87|10610.43|10610.43|10610.87|10610.87|10610.43|10610.43|0
1647005930000|2022-03-11 13:38:50|10610.24|10610.24|10609.88|10609.88|10610.24|10610.24|10609.88|10609.88|0
1647005940000|2022-03-11 13:39:00|10609.7|10609.7|10606.82|10606.82|10609.7|10609.7|10606.82|10606.82|0
1647005950000|2022-03-11 13:39:10|10603.66|10603.66|10603.87|10603.87|10604.19|10604.19|10603.66|10603.66|0
1647005960000|2022-03-11 13:39:20|10603.64|10603.64|10604.43|10604.43|10604.43|10604.43|10603.64|10603.64|0
1647005970000|2022-03-11 13:39:30|10604|10604|10603.18|10603.18|10604.04|10604.04|10603.18|10603.18|0
1647005990000|2022-03-11 13:39:50|10603.32|10603.32|10603.1|10603.1|10603.32|10603.32|10603.1|10603.1|0
1647006000000|2022-03-11 13:40:00|10602.69|10602.69|10599.69|10599.69|10602.93|10602.93|10599.69|10599.69|0
1647006010000|2022-03-11 13:40:10|10599.16|10599.16|10600.72|10600.72|10601|10601|10599.12|10599.12|0
1647006020000|2022-03-11 13:40:20|10601.61|10601.61|10601.61|10601.61|10601.61|10601.61|10601.61|10601.61|0
1647006030000|2022-03-11 13:40:30|10601.99|10601.99|10601.99|10601.99|10601.99|10601.99|10601.99|10601.99|0
1647006040000|2022-03-11 13:40:40|10602.42|10602.42|10603.05|10603.05|10603.05|10603.05|10602.42|10602.42|0
1647006050000|2022-03-11 13:40:50|10602.63|10602.63|10602.63|10602.63|10602.63|10602.63|10602.63|10602.63|0
1647006060000|2022-03-11 13:41:00|10602.89|10602.89|10602.89|10602.89|10602.89|10602.89|10602.89|10602.89|0
1647006080000|2022-03-11 13:41:20|10602.28|10602.28|10602.28|10602.28|10602.28|10602.28|10602.28|10602.28|0
1647006090000|2022-03-11 13:41:30|10600.08|10600.08|10599.79|10599.79|10600.08|10600.08|10599.79|10599.79|0
1647006110000|2022-03-11 13:41:50|10599.97|10599.97|10599.97|10599.97|10599.97|10599.97|10599.97|10599.97|0
1647006120000|2022-03-11 13:42:00|10599.79|10599.79|10602.18|10602.18|10602.18|10602.18|10599.38|10599.38|0
1647006130000|2022-03-11 13:42:10|10603.04|10603.04|10604.06|10604.06|10604.5|10604.5|10603.04|10603.04|0
1647006140000|2022-03-11 13:42:20|10603.66|10603.66|10602.81|10602.81|10603.66|10603.66|10602.81|10602.81|0
1647006150000|2022-03-11 13:42:30|10603.25|10603.25|10603.35|10603.35|10603.48|10603.48|10603.25|10603.25|0
1647006160000|2022-03-11 13:42:40|10604.06|10604.06|10607.04|10607.04|10607.04|10607.04|10603.88|10603.88|0
1647006170000|2022-03-11 13:42:50|10607.9|10607.9|10608.28|10608.28|10608.28|10608.28|10607.9|10607.9|0
1647006180000|2022-03-11 13:43:00|10607.84|10607.84|10608.25|10608.25|10608.25|10608.25|10607.84|10607.84|0
1647006200000|2022-03-11 13:43:20|10608.69|10608.69|10609.13|10609.13|10609.23|10609.23|10608.69|10608.69|0
1647006210000|2022-03-11 13:43:30|10609.32|10609.32|10609.55|10609.55|10609.92|10609.92|10609.32|10609.32|0
1647006220000|2022-03-11 13:43:40|10609.8|10609.8|10611.48|10611.48|10611.48|10611.48|10609.62|10609.62|0
1647006230000|2022-03-11 13:43:50|10611.3|10611.3|10611.01|10611.01|10611.38|10611.38|10611.01|10611.01|0
1647006240000|2022-03-11 13:44:00|10611.9|10611.9|10612.6|10612.6|10612.6|10612.6|10611.9|10611.9|0
1647006250000|2022-03-11 13:44:10|10612.91|10612.91|10612.5|10612.5|10612.91|10612.91|10612.5|10612.5|0
1647006260000|2022-03-11 13:44:20|10612.31|10612.31|10612.92|10612.92|10612.96|10612.96|10612.31|10612.31|0
1647006270000|2022-03-11 13:44:30|10612.55|10612.55|10611.91|10611.91|10612.55|10612.55|10611.91|10611.91|0
1647006290000|2022-03-11 13:44:50|10612.06|10612.06|10612.06|10612.06|10612.06|10612.06|10612.06|10612.06|0
1647006300000|2022-03-11 13:45:00|10612.24|10612.24|10613.43|10613.43|10613.43|10613.43|10611.8|10611.8|0
1647006310000|2022-03-11 13:45:10|10613.25|10613.25|10613.29|10613.29|10613.48|10613.48|10613.25|10613.25|0
1647006320000|2022-03-11 13:45:20|10612.93|10612.93|10612.55|10612.55|10612.93|10612.93|10612.55|10612.55|0
1647006330000|2022-03-11 13:45:30|10613.23|10613.23|10612.4|10612.4|10613.23|10613.23|10612.4|10612.4|0
1647006340000|2022-03-11 13:45:40|10612.56|10612.56|10612.02|10612.02|10612.56|10612.56|10612.02|10612.02|0
1647006350000|2022-03-11 13:45:50|10612.15|10612.15|10612.11|10612.11|10612.66|10612.66|10612.11|10612.11|0
1647006360000|2022-03-11 13:46:00|10612.33|10612.33|10611.96|10611.96|10612.33|10612.33|10611.96|10611.96|0
1647006370000|2022-03-11 13:46:10|10611.31|10611.31|10612.82|10612.82|10612.91|10612.91|10611.31|10611.31|0
1647006390000|2022-03-11 13:46:30|10612.56|10612.56|10613.68|10613.68|10614.05|10614.05|10612.56|10612.56|0
1647006400000|2022-03-11 13:46:40|10613.49|10613.49|10613.49|10613.49|10613.49|10613.49|10613.49|10613.49|0
1647006410000|2022-03-11 13:46:50|10613.31|10613.31|10613.56|10613.56|10613.56|10613.56|10613.12|10613.12|0
1647006420000|2022-03-11 13:47:00|10613.2|10613.2|10613.71|10613.71|10613.71|10613.71|10612.85|10612.85|0
1647006430000|2022-03-11 13:47:10|10614.45|10614.45|10614.64|10614.64|10614.64|10614.64|10614.45|10614.45|0
1647006440000|2022-03-11 13:47:20|10613.48|10613.48|10609.29|10609.29|10613.48|10613.48|10609.29|10609.29|0
1647006450000|2022-03-11 13:47:30|10609.47|10609.47|10609.52|10609.52|10609.52|10609.52|10608.87|10608.87|0
1647006460000|2022-03-11 13:47:40|10609.21|10609.21|10609.46|10609.46|10609.46|10609.46|10609.21|10609.21|0
1647006470000|2022-03-11 13:47:50|10609.03|10609.03|10609.03|10609.03|10609.03|10609.03|10609.03|10609.03|0
1647006480000|2022-03-11 13:48:00|10608.8|10608.8|10608.5|10608.5|10608.99|10608.99|10608.5|10608.5|0
1647006490000|2022-03-11 13:48:10|10608.59|10608.59|10608.22|10608.22|10608.59|10608.59|10608.07|10608.07|0
1647006500000|2022-03-11 13:48:20|10607.69|10607.69|10607.74|10607.74|10608.18|10608.18|10607.69|10607.69|0
1647006510000|2022-03-11 13:48:30|10607.88|10607.88|10605.03|10605.03|10607.88|10607.88|10605.03|10605.03|0
1647006520000|2022-03-11 13:48:40|10604.25|10604.25|10603.62|10603.62|10604.25|10604.25|10603.37|10603.37|0
1647006530000|2022-03-11 13:48:50|10603.39|10603.39|10602.08|10602.08|10603.39|10603.39|10602.08|10602.08|0
1647006540000|2022-03-11 13:49:00|10601.85|10601.85|10600.72|10600.72|10601.85|10601.85|10600.28|10600.28|0
1647006550000|2022-03-11 13:49:10|10601.51|10601.51|10601.65|10601.65|10601.65|10601.65|10601.51|10601.51|0
1647006560000|2022-03-11 13:49:20|10602.09|10602.09|10602.46|10602.46|10602.46|10602.46|10602.09|10602.09|0
1647006570000|2022-03-11 13:49:30|10602.23|10602.23|10603.33|10603.33|10603.51|10603.51|10602.23|10602.23|0
1647006580000|2022-03-11 13:49:40|10603.64|10603.64|10603.46|10603.46|10603.64|10603.64|10603.46|10603.46|0
1647006590000|2022-03-11 13:49:50|10605.04|10605.04|10603.55|10603.55|10605.04|10605.04|10603.46|10603.46|0
1647006600000|2022-03-11 13:50:00|10604.08|10604.08|10607.87|10607.87|10607.95|10607.95|10604.08|10604.08|0
1647006610000|2022-03-11 13:50:10|10608.17|10608.17|10610.47|10610.47|10610.47|10610.47|10608.17|10608.17|0
1647006620000|2022-03-11 13:50:20|10610.05|10610.05|10610.68|10610.68|10610.68|10610.68|10610.05|10610.05|0
1647006630000|2022-03-11 13:50:30|10610.93|10610.93|10611.37|10611.37|10611.37|10611.37|10610.93|10610.93|0
1647006640000|2022-03-11 13:50:40|10611.24|10611.24|10611.24|10611.24|10611.24|10611.24|10611.24|10611.24|0
1647006650000|2022-03-11 13:50:50|10612.13|10612.13|10613.5|10613.5|10613.5|10613.5|10612.13|10612.13|0
1647006660000|2022-03-11 13:51:00|10613.32|10613.32|10612.1|10612.1|10613.32|10613.32|10612.1|10612.1|0
1647006670000|2022-03-11 13:51:10|10612.23|10612.23|10611.34|10611.34|10612.23|10612.23|10611.34|10611.34|0
1647006680000|2022-03-11 13:51:20|10611.42|10611.42|10608.59|10608.59|10611.42|10611.42|10608.59|10608.59|0
1647006690000|2022-03-11 13:51:30|10608.48|10608.48|10610.52|10610.52|10610.52|10610.52|10608.15|10608.15|0
1647006700000|2022-03-11 13:51:40|10610.17|10610.17|10610.03|10610.03|10610.17|10610.17|10610.03|10610.03|0
1647006710000|2022-03-11 13:51:50|10610.17|10610.17|10610.17|10610.17|10610.17|10610.17|10610.17|10610.17|0
1647006720000|2022-03-11 13:52:00|10610.26|10610.26|10610.26|10610.26|10610.26|10610.26|10610.26|10610.26|0
1647006730000|2022-03-11 13:52:10|10610.13|10610.13|10609.94|10609.94|10610.37|10610.37|10609.94|10609.94|0
1647006740000|2022-03-11 13:52:20|10609.75|10609.75|10609.75|10609.75|10609.75|10609.75|10609.75|10609.75|0
1647006750000|2022-03-11 13:52:30|10609.94|10609.94|10609.2|10609.2|10609.94|10609.94|10609.2|10609.2|0
1647006770000|2022-03-11 13:52:50|10609.01|10609.01|10609.08|10609.08|10609.08|10609.08|10608.82|10608.82|0
1647006780000|2022-03-11 13:53:00|10609.45|10609.45|10610.35|10610.35|10610.35|10610.35|10608.66|10608.66|0
1647006790000|2022-03-11 13:53:10|10610.17|10610.17|10610.17|10610.17|10610.17|10610.17|10610.17|10610.17|0
1647006800000|2022-03-11 13:53:20|10610.35|10610.35|10610.72|10610.72|10610.72|10610.72|10610.35|10610.35|0
1647006810000|2022-03-11 13:53:30|10610.59|10610.59|10614.02|10614.02|10614.02|10614.02|10610.59|10610.59|0
1647006820000|2022-03-11 13:53:40|10614.96|10614.96|10614.96|10614.96|10614.96|10614.96|10614.96|10614.96|0
1647006830000|2022-03-11 13:53:50|10615.04|10615.04|10614.96|10614.96|10615.04|10615.04|10614.96|10614.96|0
1647006840000|2022-03-11 13:54:00|10615.26|10615.26|10613.56|10613.56|10615.26|10615.26|10613.56|10613.56|0
1647006850000|2022-03-11 13:54:10|10613.49|10613.49|10613.8|10613.8|10613.8|10613.8|10613.49|10613.49|0
1647006860000|2022-03-11 13:54:20|10614.7|10614.7|10613.11|10613.11|10614.7|10614.7|10613.11|10613.11|0
1647006870000|2022-03-11 13:54:30|10613.34|10613.34|10614.86|10614.86|10615.42|10615.42|10613.34|10613.34|0
1647006890000|2022-03-11 13:54:50|10615.22|10615.22|10616.08|10616.08|10616.08|10616.08|10615.22|10615.22|0
1647006900000|2022-03-11 13:55:00|10615.65|10615.65|10615.75|10615.75|10615.92|10615.92|10615.65|10615.65|0
1647006910000|2022-03-11 13:55:10|10616.06|10616.06|10616.37|10616.37|10616.37|10616.37|10616.06|10616.06|0
1647006920000|2022-03-11 13:55:20|10616.57|10616.57|10616.57|10616.57|10616.57|10616.57|10616.57|10616.57|0
1647006930000|2022-03-11 13:55:30|10616.94|10616.94|10616.94|10616.94|10616.94|10616.94|10616.94|10616.94|0
1647006940000|2022-03-11 13:55:40|10617.73|10617.73|10617.93|10617.93|10617.93|10617.93|10617.73|10617.73|0
1647006950000|2022-03-11 13:55:50|10618.14|10618.14|10618.14|10618.14|10618.14|10618.14|10618.14|10618.14|0
1647006970000|2022-03-11 13:56:10|10617.83|10617.83|10617.26|10617.26|10617.83|10617.83|10617.26|10617.26|0
1647006980000|2022-03-11 13:56:20|10616.83|10616.83|10615.46|10615.46|10616.83|10616.83|10615.46|10615.46|0
1647007000000|2022-03-11 13:56:40|10615.89|10615.89|10615.89|10615.89|10615.89|10615.89|10615.89|10615.89|0
1647007010000|2022-03-11 13:56:50|10615.03|10615.03|10615.03|10615.03|10615.03|10615.03|10615.03|10615.03|0
1647007020000|2022-03-11 13:57:00|10614.94|10614.94|10614.94|10614.94|10614.94|10614.94|10614.94|10614.94|0
1647007030000|2022-03-11 13:57:10|10614.74|10614.74|10614.74|10614.74|10614.74|10614.74|10614.74|10614.74|0
1647007040000|2022-03-11 13:57:20|10614.91|10614.91|10611.68|10611.68|10615.17|10615.17|10611.68|10611.68|0
1647007050000|2022-03-11 13:57:30|10612.6|10612.6|10612.6|10612.6|10612.6|10612.6|10612.6|10612.6|0
1647007060000|2022-03-11 13:57:40|10612.83|10612.83|10613.55|10613.55|10613.66|10613.66|10612.83|10612.83|0
1647007070000|2022-03-11 13:57:50|10613.24|10613.24|10613.24|10613.24|10613.24|10613.24|10613.24|10613.24|0
1647007080000|2022-03-11 13:58:00|10612.8|10612.8|10612.8|10612.8|10612.8|10612.8|10612.8|10612.8|0
1647007100000|2022-03-11 13:58:20|10612.93|10612.93|10612.49|10612.49|10612.93|10612.93|10612.49|10612.49|0
1647007110000|2022-03-11 13:58:30|10612.28|10612.28|10612.28|10612.28|10612.28|10612.28|10612.28|10612.28|0
1647007120000|2022-03-11 13:58:40|10612.05|10612.05|10610.72|10610.72|10612.05|10612.05|10610.72|10610.72|0
1647007150000|2022-03-11 13:59:10|10610.93|10610.93|10610.68|10610.68|10610.93|10610.93|10610.68|10610.68|0
1647007160000|2022-03-11 13:59:20|10610.22|10610.22|10609.42|10609.42|10610.22|10610.22|10608.99|10608.99|0
1647007170000|2022-03-11 13:59:30|10608.99|10608.99|10608.14|10608.14|10608.99|10608.99|10608.14|10608.14|0
1647007180000|2022-03-11 13:59:40|10607.87|10607.87|10607.87|10607.87|10607.87|10607.87|10607.87|10607.87|0
1647007190000|2022-03-11 13:59:50|10607.73|10607.73|10607.11|10607.11|10607.73|10607.73|10607.11|10607.11|0
1647007200000|2022-03-11 14:00:00|10607.02|10607.02|10607.09|10607.09|10607.15|10607.15|10607.02|10607.02|0
1647007210000|2022-03-11 14:00:10|10606.65|10606.65|10606.91|10606.91|10606.91|10606.91|10606.65|10606.65|0
1647007220000|2022-03-11 14:00:20|10607.79|10607.79|10607.93|10607.93|10607.93|10607.93|10607.79|10607.79|0
1647007230000|2022-03-11 14:00:30|10608.29|10608.29|10608.29|10608.29|10608.29|10608.29|10608.29|10608.29|0
1647007240000|2022-03-11 14:00:40|10608.6|10608.6|10608.6|10608.6|10608.91|10608.91|10608.6|10608.6|0
1647007250000|2022-03-11 14:00:50|10608.38|10608.38|10607.68|10607.68|10608.38|10608.38|10607.68|10607.68|0
1647007260000|2022-03-11 14:01:00|10607.33|10607.33|10607.48|10607.48|10607.48|10607.48|10606.41|10606.41|0
1647007270000|2022-03-11 14:01:10|10607.85|10607.85|10609.33|10609.33|10609.33|10609.33|10607.85|10607.85|0
1647007280000|2022-03-11 14:01:20|10608.83|10608.83|10609.59|10609.59|10609.59|10609.59|10608.83|10608.83|0
1647007290000|2022-03-11 14:01:30|10608.61|10608.61|10608.19|10608.19|10608.61|10608.61|10607.96|10607.96|0
1647007300000|2022-03-11 14:01:40|10608.73|10608.73|10608.5|10608.5|10608.73|10608.73|10608.5|10608.5|0
1647007310000|2022-03-11 14:01:50|10607.97|10607.97|10608.86|10608.86|10608.86|10608.86|10607.97|10607.97|0
1647007320000|2022-03-11 14:02:00|10608.68|10608.68|10608.68|10608.68|10608.68|10608.68|10608.68|10608.68|0
1647007340000|2022-03-11 14:02:20|10608.9|10608.9|10609.77|10609.77|10609.77|10609.77|10608.68|10608.68|0
1647007370000|2022-03-11 14:02:50|10610|10610|10610|10610|10610|10610|10610|10610|0
1647007390000|2022-03-11 14:03:10|10610.27|10610.27|10611.06|10611.06|10611.06|10611.06|10610.27|10610.27|0
1647007400000|2022-03-11 14:03:20|10611.19|10611.19|10609.36|10609.36|10611.33|10611.33|10609.36|10609.36|0
1647007410000|2022-03-11 14:03:30|10609.49|10609.49|10609.94|10609.94|10609.94|10609.94|10609.49|10609.49|0
1647007420000|2022-03-11 14:03:40|10609.68|10609.68|10609.22|10609.22|10609.68|10609.68|10609.22|10609.22|0
1647007430000|2022-03-11 14:03:50|10608.34|10608.34|10606.09|10606.09|10608.76|10608.76|10606.09|10606.09|0
1647007440000|2022-03-11 14:04:00|10606.32|10606.32|10605.69|10605.69|10606.32|10606.32|10605.69|10605.69|0
1647007450000|2022-03-11 14:04:10|10603.45|10603.45|10603.05|10603.05|10603.45|10603.45|10602.27|10602.27|0
1647007460000|2022-03-11 14:04:20|10602.54|10602.54|10601.53|10601.53|10602.54|10602.54|10601.53|10601.53|0
1647007480000|2022-03-11 14:04:40|10601.29|10601.29|10601.39|10601.39|10601.39|10601.39|10601.29|10601.29|0
1647007510000|2022-03-11 14:05:10|10601.8|10601.8|10600.98|10600.98|10601.8|10601.8|10600.54|10600.54|0
1647007520000|2022-03-11 14:05:20|10600.71|10600.71|10599.39|10599.39|10600.71|10600.71|10599.39|10599.39|0
1647007530000|2022-03-11 14:05:30|10599.11|10599.11|10599.02|10599.02|10599.11|10599.11|10599.02|10599.02|0
1647007540000|2022-03-11 14:05:40|10598.46|10598.46|10598.89|10598.89|10598.89|10598.89|10598.46|10598.46|0
1647007550000|2022-03-11 14:05:50|10598.71|10598.71|10596.15|10596.15|10598.71|10598.71|10596.15|10596.15|0
1647007560000|2022-03-11 14:06:00|10595.72|10595.72|10594.97|10594.97|10595.72|10595.72|10594.5|10594.5|0
1647007570000|2022-03-11 14:06:10|10594.82|10594.82|10594.6|10594.6|10594.82|10594.82|10594.6|10594.6|0
1647007580000|2022-03-11 14:06:20|10593.71|10593.71|10593.49|10593.49|10593.71|10593.71|10593.49|10593.49|0
1647007600000|2022-03-11 14:06:40|10593.24|10593.24|10592.35|10592.35|10593.24|10593.24|10592.35|10592.35|0
1647007610000|2022-03-11 14:06:50|10592.22|10592.22|10591.86|10591.86|10592.22|10592.22|10591.86|10591.86|0
1647007620000|2022-03-11 14:07:00|10591.59|10591.59|10591.59|10591.59|10591.59|10591.59|10591.59|10591.59|0
1647007630000|2022-03-11 14:07:10|10591.45|10591.45|10591.54|10591.54|10591.86|10591.86|10591.45|10591.45|0
1647007640000|2022-03-11 14:07:20|10591.67|10591.67|10590.7|10590.7|10591.67|10591.67|10590.7|10590.7|0
1647007650000|2022-03-11 14:07:30|10590.57|10590.57|10590.67|10590.67|10591.61|10591.61|10589.94|10589.94|0
1647007660000|2022-03-11 14:07:40|10590.44|10590.44|10589.27|10589.27|10590.44|10590.44|10589.27|10589.27|0
1647007670000|2022-03-11 14:07:50|10586.9|10586.9|10586.19|10586.19|10586.9|10586.9|10586.19|10586.19|0
1647007680000|2022-03-11 14:08:00|10585.73|10585.73|10586.27|10586.27|10586.27|10586.27|10585.73|10585.73|0
1647007710000|2022-03-11 14:08:30|10587.23|10587.23|10585.49|10585.49|10587.23|10587.23|10585.15|10585.15|0
1647007720000|2022-03-11 14:08:40|10585.2|10585.2|10585.34|10585.34|10585.34|10585.34|10585.2|10585.2|0
1647007730000|2022-03-11 14:08:50|10584.93|10584.93|10584.93|10584.93|10584.93|10584.93|10584.93|10584.93|0
1647007740000|2022-03-11 14:09:00|10584.63|10584.63|10584.33|10584.33|10584.88|10584.88|10584.33|10584.33|0
1647007750000|2022-03-11 14:09:10|10584.2|10584.2|10582.07|10582.07|10584.2|10584.2|10582.07|10582.07|0
1647007760000|2022-03-11 14:09:20|10581.64|10581.64|10580.69|10580.69|10581.64|10581.64|10580.69|10580.69|0
1647007770000|2022-03-11 14:09:30|10580.5|10580.5|10580.32|10580.32|10580.5|10580.5|10580.32|10580.32|0
1647007780000|2022-03-11 14:09:40|10580.13|10580.13|10579.72|10579.72|10580.13|10580.13|10579.72|10579.72|0
1647007790000|2022-03-11 14:09:50|10579.4|10579.4|10579.23|10579.23|10579.4|10579.4|10579.23|10579.23|0
1647007800000|2022-03-11 14:10:00|10578.94|10578.94|10576.58|10576.58|10578.94|10578.94|10576.58|10576.58|0
1647007810000|2022-03-11 14:10:10|10576.15|10576.15|10576.15|10576.15|10576.15|10576.15|10576.15|10576.15|0
1647007820000|2022-03-11 14:10:20|10575.69|10575.69|10575.42|10575.42|10575.69|10575.69|10575.42|10575.42|0
1647007830000|2022-03-11 14:10:30|10575.25|10575.25|10575.06|10575.06|10575.25|10575.25|10575.06|10575.06|0
1647007850000|2022-03-11 14:10:50|10575.62|10575.62|10575.99|10575.99|10576.18|10576.18|10575.62|10575.62|0
1647007860000|2022-03-11 14:11:00|10575.79|10575.79|10575.79|10575.79|10575.79|10575.79|10575.79|10575.79|0
1647007870000|2022-03-11 14:11:10|10575.6|10575.6|10577.19|10577.19|10577.98|10577.98|10575.6|10575.6|0
1647007880000|2022-03-11 14:11:20|10575.6|10575.6|10576.4|10576.4|10576.4|10576.4|10575.6|10575.6|0
1647007900000|2022-03-11 14:11:40|10576.53|10576.53|10578.69|10578.69|10579.72|10579.72|10576.53|10576.53|0
1647007910000|2022-03-11 14:11:50|10578.25|10578.25|10577.4|10577.4|10579.18|10579.18|10577.4|10577.4|0
1647007920000|2022-03-11 14:12:00|10577.15|10577.15|10577.15|10577.15|10577.15|10577.15|10577.15|10577.15|0
1647007930000|2022-03-11 14:12:10|10577.61|10577.61|10576.73|10576.73|10577.61|10577.61|10576.73|10576.73|0
1647007940000|2022-03-11 14:12:20|10576.5|10576.5|10575.89|10575.89|10576.65|10576.65|10575.89|10575.89|0
1647007950000|2022-03-11 14:12:30|10576.14|10576.14|10576.77|10576.77|10577.28|10577.28|10576.14|10576.14|0
1647007960000|2022-03-11 14:12:40|10576.54|10576.54|10576.54|10576.54|10576.54|10576.54|10576.54|10576.54|0
1647007970000|2022-03-11 14:12:50|10576.11|10576.11|10576.11|10576.11|10576.11|10576.11|10576.11|10576.11|0
1647007980000|2022-03-11 14:13:00|10575.74|10575.74|10575.06|10575.06|10575.97|10575.97|10575.06|10575.06|0
1647007990000|2022-03-11 14:13:10|10574.88|10574.88|10575.67|10575.67|10576.1|10576.1|10574.88|10574.88|0
1647008000000|2022-03-11 14:13:20|10574.79|10574.79|10572.96|10572.96|10574.79|10574.79|10572.96|10572.96|0
1647008020000|2022-03-11 14:13:40|10572.29|10572.29|10568.91|10568.91|10572.52|10572.52|10568.91|10568.91|0
1647008030000|2022-03-11 14:13:50|10568.37|10568.37|10568.17|10568.17|10568.37|10568.37|10568.17|10568.17|0
1647008040000|2022-03-11 14:14:00|10568.34|10568.34|10568.45|10568.45|10568.68|10568.68|10568.08|10568.08|0
1647008050000|2022-03-11 14:14:10|10569.43|10569.43|10569.43|10569.43|10569.43|10569.43|10569.43|10569.43|0
1647008070000|2022-03-11 14:14:30|10569.56|10569.56|10569.43|10569.43|10569.56|10569.56|10569.2|10569.2|0
1647008080000|2022-03-11 14:14:40|10568.64|10568.64|10568.77|10568.77|10568.77|10568.77|10568.64|10568.64|0
1647008090000|2022-03-11 14:14:50|10569|10569|10569|10569|10569|10569|10569|10569|0
1647008100000|2022-03-11 14:15:00|10568.82|10568.82|10566.87|10566.87|10568.82|10568.82|10566.45|10566.45|0
1647008110000|2022-03-11 14:15:10|10567.12|10567.12|10566.85|10566.85|10567.12|10567.12|10566.85|10566.85|0
1647008120000|2022-03-11 14:15:20|10566.6|10566.6|10570.17|10570.17|10570.17|10570.17|10565.72|10565.72|0
1647008150000|2022-03-11 14:15:50|10569.81|10569.81|10570.14|10570.14|10570.14|10570.14|10569.64|10569.64|0
1647008170000|2022-03-11 14:16:10|10569.92|10569.92|10570.91|10570.91|10570.91|10570.91|10569.92|10569.92|0
1647008190000|2022-03-11 14:16:30|10571.23|10571.23|10570.44|10570.44|10571.23|10571.23|10570.44|10570.44|0
1647008210000|2022-03-11 14:16:50|10570.26|10570.26|10569.83|10569.83|10570.26|10570.26|10569.83|10569.83|0
1647008220000|2022-03-11 14:17:00|10569.39|10569.39|10570.91|10570.91|10570.91|10570.91|10569.39|10569.39|0
1647008240000|2022-03-11 14:17:20|10571.04|10571.04|10573.38|10573.38|10574.17|10574.17|10571.04|10571.04|0
1647008250000|2022-03-11 14:17:30|10573.81|10573.81|10577.25|10577.25|10577.25|10577.25|10573.81|10573.81|0
1647008260000|2022-03-11 14:17:40|10577.48|10577.48|10579.15|10579.15|10579.35|10579.35|10577.48|10577.48|0
1647008280000|2022-03-11 14:18:00|10580.03|10580.03|10580.84|10580.84|10580.84|10580.84|10580.03|10580.03|0
1647008290000|2022-03-11 14:18:10|10581.06|10581.06|10581.81|10581.81|10581.81|10581.81|10581.06|10581.06|0
1647008300000|2022-03-11 14:18:20|10581.98|10581.98|10581.98|10581.98|10581.98|10581.98|10581.98|10581.98|0
1647008320000|2022-03-11 14:18:40|10582.21|10582.21|10581.95|10581.95|10582.39|10582.39|10581.95|10581.95|0
1647008330000|2022-03-11 14:18:50|10581.67|10581.67|10581.67|10581.67|10581.67|10581.67|10581.67|10581.67|0
1647008340000|2022-03-11 14:19:00|10581.93|10581.93|10582.14|10582.14|10582.14|10582.14|10581.93|10581.93|0
1647008350000|2022-03-11 14:19:10|10584.79|10584.79|10586.21|10586.21|10586.21|10586.21|10584.79|10584.79|0
1647008360000|2022-03-11 14:19:20|10586.37|10586.37|10586.59|10586.59|10586.59|10586.59|10586.37|10586.37|0
1647008370000|2022-03-11 14:19:30|10586.85|10586.85|10586.31|10586.31|10587.06|10587.06|10586.31|10586.31|0
1647008380000|2022-03-11 14:19:40|10584.99|10584.99|10585.87|10585.87|10585.87|10585.87|10584.99|10584.99|0
1647008400000|2022-03-11 14:20:00|10586.5|10586.5|10584.27|10584.27|10586.65|10586.65|10584.27|10584.27|0
1647008410000|2022-03-11 14:20:10|10584.65|10584.65|10584.76|10584.76|10584.76|10584.76|10584.4|10584.4|0
1647008430000|2022-03-11 14:20:30|10584.63|10584.63|10585.77|10585.77|10585.77|10585.77|10584.63|10584.63|0
1647008440000|2022-03-11 14:20:40|10585.87|10585.87|10586.12|10586.12|10586.12|10586.12|10585.87|10585.87|0
1647008450000|2022-03-11 14:20:50|10585.68|10585.68|10585.68|10585.68|10585.68|10585.68|10585.68|10585.68|0
1647008460000|2022-03-11 14:21:00|10584.82|10584.82|10586.4|10586.4|10586.4|10586.4|10584.82|10584.82|0
1647008480000|2022-03-11 14:21:20|10585.96|10585.96|10585.44|10585.44|10585.96|10585.96|10585.44|10585.44|0
1647008490000|2022-03-11 14:21:30|10586.31|10586.31|10586.1|10586.1|10586.49|10586.49|10586.1|10586.1|0
1647008500000|2022-03-11 14:21:40|10586.26|10586.26|10586.26|10586.26|10586.26|10586.26|10586.26|10586.26|0
1647008510000|2022-03-11 14:21:50|10586.01|10586.01|10584.63|10584.63|10586.16|10586.16|10584.63|10584.63|0
1647008520000|2022-03-11 14:22:00|10583.31|10583.31|10582.19|10582.19|10583.31|10583.31|10582.19|10582.19|0
1647008530000|2022-03-11 14:22:10|10582.36|10582.36|10582.53|10582.53|10582.79|10582.79|10582.36|10582.36|0
1647008550000|2022-03-11 14:22:30|10582.75|10582.75|10582.75|10582.75|10582.75|10582.75|10582.75|10582.75|0
1647008560000|2022-03-11 14:22:40|10582.53|10582.53|10582.3|10582.3|10582.53|10582.53|10582.3|10582.3|0
1647008570000|2022-03-11 14:22:50|10582.14|10582.14|10582.14|10582.14|10582.14|10582.14|10582.14|10582.14|0
1647008580000|2022-03-11 14:23:00|10581.91|10581.91|10581.91|10581.91|10581.91|10581.91|10581.91|10581.91|0
1647008600000|2022-03-11 14:23:20|10581.83|10581.83|10582.37|10582.37|10582.37|10582.37|10581.83|10581.83|0
1647008620000|2022-03-11 14:23:40|10581.94|10581.94|10581.34|10581.34|10581.94|10581.94|10581.34|10581.34|0
1647008630000|2022-03-11 14:23:50|10580.91|10580.91|10581.67|10581.67|10581.67|10581.67|10580.91|10580.91|0
1647008640000|2022-03-11 14:24:00|10582.08|10582.08|10582.27|10582.27|10582.52|10582.52|10582.08|10582.08|0
1647008650000|2022-03-11 14:24:10|10582.57|10582.57|10582.57|10582.57|10582.57|10582.57|10582.57|10582.57|0
1647008660000|2022-03-11 14:24:20|10582.8|10582.8|10582.35|10582.35|10582.8|10582.8|10582.35|10582.35|0
1647008670000|2022-03-11 14:24:30|10582.55|10582.55|10582.55|10582.55|10582.55|10582.55|10582.55|10582.55|0
1647008680000|2022-03-11 14:24:40|10582.42|10582.42|10582.42|10582.42|10582.42|10582.42|10582.42|10582.42|0
1647008700000|2022-03-11 14:25:00|10582.93|10582.93|10582.93|10582.93|10582.93|10582.93|10582.93|10582.93|0
1647008710000|2022-03-11 14:25:10|10580.55|10580.55|10577.23|10577.23|10580.55|10580.55|10577.23|10577.23|0
1647008720000|2022-03-11 14:25:20|10577.37|10577.37|10577.46|10577.46|10577.51|10577.51|10577.33|10577.33|0
1647008730000|2022-03-11 14:25:30|10578.59|10578.59|10581.29|10581.29|10581.52|10581.52|10578.59|10578.59|0
1647008740000|2022-03-11 14:25:40|10580.85|10580.85|10580.85|10580.85|10580.85|10580.85|10580.85|10580.85|0
1647008750000|2022-03-11 14:25:50|10580.92|10580.92|10580.81|10580.81|10580.92|10580.92|10580.74|10580.74|0
1647008760000|2022-03-11 14:26:00|10580.63|10580.63|10580.16|10580.16|10580.63|10580.63|10580.16|10580.16|0
1647008770000|2022-03-11 14:26:10|10579.73|10579.73|10580.02|10580.02|10580.02|10580.02|10579.73|10579.73|0
1647008780000|2022-03-11 14:26:20|10580.56|10580.56|10581.42|10581.42|10581.42|10581.42|10580.56|10580.56|0
1647008790000|2022-03-11 14:26:30|10581.15|10581.15|10582.01|10582.01|10582.01|10582.01|10581.15|10581.15|0
1647008800000|2022-03-11 14:26:40|10581.15|10581.15|10581.32|10581.32|10581.32|10581.32|10581.15|10581.15|0
1647008810000|2022-03-11 14:26:50|10580.88|10580.88|10580|10580|10580.88|10580.88|10580|10580|0
1647008820000|2022-03-11 14:27:00|10579.57|10579.57|10576.14|10576.14|10579.57|10579.57|10576.02|10576.02|0
1647008830000|2022-03-11 14:27:10|10576.31|10576.31|10574.7|10574.7|10576.31|10576.31|10574.7|10574.7|0
1647008840000|2022-03-11 14:27:20|10572.57|10572.57|10571.08|10571.08|10572.57|10572.57|10570.16|10570.16|0
1647008850000|2022-03-11 14:27:30|10571.19|10571.19|10570.4|10570.4|10571.19|10571.19|10570.4|10570.4|0
1647008870000|2022-03-11 14:27:50|10570.22|10570.22|10569.05|10569.05|10570.22|10570.22|10569.05|10569.05|0
1647008880000|2022-03-11 14:28:00|10567.73|10567.73|10567.73|10567.73|10567.73|10567.73|10567.73|10567.73|0
1647008890000|2022-03-11 14:28:10|10567.53|10567.53|10568.9|10568.9|10568.9|10568.9|10567.29|10567.29|0
1647008900000|2022-03-11 14:28:20|10568.71|10568.71|10568.91|10568.91|10568.94|10568.94|10568.71|10568.71|0
1647008910000|2022-03-11 14:28:30|10569.14|10569.14|10569.37|10569.37|10569.51|10569.51|10569.14|10569.14|0
1647008920000|2022-03-11 14:28:40|10569.23|10569.23|10569.23|10569.23|10569.23|10569.23|10569.23|10569.23|0
1647008930000|2022-03-11 14:28:50|10568.73|10568.73|10568.96|10568.96|10568.96|10568.96|10568.73|10568.73|0
1647008940000|2022-03-11 14:29:00|10568.7|10568.7|10567.87|10567.87|10568.7|10568.7|10567.87|10567.87|0
1647008950000|2022-03-11 14:29:10|10568.01|10568.01|10565.06|10565.06|10568.01|10568.01|10565.06|10565.06|0
1647008960000|2022-03-11 14:29:20|10565.16|10565.16|10561.6|10561.6|10565.16|10565.16|10561.6|10561.6|0
1647008970000|2022-03-11 14:29:30|10561.5|10561.5|10564.92|10564.92|10566.21|10566.21|10561.5|10561.5|0
1647008980000|2022-03-11 14:29:40|10564.67|10564.67|10565.29|10565.29|10565.29|10565.29|10564.67|10564.67|0
1647008990000|2022-03-11 14:29:50|10565.48|10565.48|10565.04|10565.04|10565.48|10565.48|10564.89|10564.89|0
1647009000000|2022-03-11 14:30:00|10565.5|10565.5|10565.09|10565.09|10565.5|10565.5|10563.75|10563.75|0
1647009010000|2022-03-11 14:30:10|10565.96|10565.96|10564.72|10564.72|10565.97|10565.97|10564.72|10564.72|0
1647009020000|2022-03-11 14:30:20|10565.61|10565.61|10569.19|10569.19|10569.57|10569.57|10565.34|10565.34|0
1647009030000|2022-03-11 14:30:30|10569.33|10569.33|10572.4|10572.4|10573.09|10573.09|10569.33|10569.33|0
1647009040000|2022-03-11 14:30:40|10572.76|10572.76|10570.68|10570.68|10572.76|10572.76|10570.68|10570.68|0
1647009050000|2022-03-11 14:30:50|10570.93|10570.93|10570.86|10570.86|10570.93|10570.93|10570.6|10570.6|0
1647009060000|2022-03-11 14:31:00|10570.32|10570.32|10567.93|10567.93|10570.32|10570.32|10567.93|10567.93|0
1647009070000|2022-03-11 14:31:10|10567.5|10567.5|10567.5|10567.5|10567.5|10567.5|10567.5|10567.5|0
1647009080000|2022-03-11 14:31:20|10567.4|10567.4|10566.38|10566.38|10567.83|10567.83|10566.24|10566.24|0
1647009090000|2022-03-11 14:31:30|10566.24|10566.24|10566.16|10566.16|10566.24|10566.24|10566.16|10566.16|0
1647009100000|2022-03-11 14:31:40|10566.09|10566.09|10565.15|10565.15|10566.09|10566.09|10565.15|10565.15|0
1647009110000|2022-03-11 14:31:50|10565.39|10565.39|10565.39|10565.39|10565.39|10565.39|10565.39|10565.39|0
1647009120000|2022-03-11 14:32:00|10565.15|10565.15|10565.15|10565.15|10565.15|10565.15|10565.15|10565.15|0
1647009130000|2022-03-11 14:32:10|10565.41|10565.41|10565.41|10565.41|10565.41|10565.41|10565.41|10565.41|0
1647009140000|2022-03-11 14:32:20|10565.13|10565.13|10564.51|10564.51|10565.13|10565.13|10564.51|10564.51|0
1647009150000|2022-03-11 14:32:30|10564.69|10564.69|10561.64|10561.64|10564.69|10564.69|10561.64|10561.64|0
1647009160000|2022-03-11 14:32:40|10561.32|10561.32|10559.61|10559.61|10561.32|10561.32|10559.61|10559.61|0
1647009170000|2022-03-11 14:32:50|10559.25|10559.25|10556.79|10556.79|10559.25|10559.25|10556.79|10556.79|0
1647009180000|2022-03-11 14:33:00|10556.69|10556.69|10555.92|10555.92|10558.05|10558.05|10555.92|10555.92|0
1647009190000|2022-03-11 14:33:10|10555.45|10555.45|10554.33|10554.33|10555.83|10555.83|10554.33|10554.33|0
1647009200000|2022-03-11 14:33:20|10554.14|10554.14|10552.69|10552.69|10554.14|10554.14|10552.69|10552.69|0
1647009210000|2022-03-11 14:33:30|10551.54|10551.54|10552.42|10552.42|10552.42|10552.42|10551.29|10551.29|0
1647009220000|2022-03-11 14:33:40|10552.55|10552.55|10553.73|10553.73|10553.92|10553.92|10552.55|10552.55|0
1647009230000|2022-03-11 14:33:50|10555.05|10555.05|10555.24|10555.24|10555.74|10555.74|10555.05|10555.05|0
1647009240000|2022-03-11 14:34:00|10555.55|10555.55|10559.25|10559.25|10559.25|10559.25|10555.49|10555.49|0
1647009250000|2022-03-11 14:34:10|10557.67|10557.67|10558.64|10558.64|10558.64|10558.64|10557.67|10557.67|0
1647009260000|2022-03-11 14:34:20|10558.82|10558.82|10561.02|10561.02|10561.22|10561.22|10558.82|10558.82|0
1647009270000|2022-03-11 14:34:30|10561.44|10561.44|10561.65|10561.65|10562.42|10562.42|10560.89|10560.89|0
1647009280000|2022-03-11 14:34:40|10561.42|10561.42|10560.6|10560.6|10561.47|10561.47|10559.49|10559.49|0
1647009290000|2022-03-11 14:34:50|10559.52|10559.52|10559.27|10559.27|10560.85|10560.85|10559.27|10559.27|0
1647009300000|2022-03-11 14:35:00|10559.2|10559.2|10558.72|10558.72|10559.63|10559.63|10558.3|10558.3|0
1647009310000|2022-03-11 14:35:10|10558.28|10558.28|10558.95|10558.95|10559.6|10559.6|10558.28|10558.28|0
1647009320000|2022-03-11 14:35:20|10558.49|10558.49|10560.52|10560.52|10560.52|10560.52|10558.49|10558.49|0
1647009330000|2022-03-11 14:35:30|10559.63|10559.63|10565.05|10565.05|10565.05|10565.05|10557.64|10557.64|0
1647009340000|2022-03-11 14:35:40|10565.35|10565.35|10566.6|10566.6|10566.6|10566.6|10564.91|10564.91|0
1647009350000|2022-03-11 14:35:50|10567.04|10567.04|10567.27|10567.27|10567.73|10567.73|10566.85|10566.85|0
1647009360000|2022-03-11 14:36:00|10567.71|10567.71|10565.54|10565.54|10568.29|10568.29|10564.29|10564.29|0
1647009370000|2022-03-11 14:36:10|10565.31|10565.31|10562.69|10562.69|10565.31|10565.31|10562.69|10562.69|0
1647009380000|2022-03-11 14:36:20|10560.32|10560.32|10558.02|10558.02|10560.32|10560.32|10558.02|10558.02|0
1647009390000|2022-03-11 14:36:30|10558.22|10558.22|10558.33|10558.33|10558.33|10558.33|10557.7|10557.7|0
1647009400000|2022-03-11 14:36:40|10557.83|10557.83|10557.83|10557.83|10557.83|10557.83|10557.83|10557.83|0
1647009410000|2022-03-11 14:36:50|10558.29|10558.29|10557.97|10557.97|10558.52|10558.52|10557.97|10557.97|0
1647009420000|2022-03-11 14:37:00|10558.29|10558.29|10558.93|10558.93|10558.93|10558.93|10558.29|10558.29|0
1647009430000|2022-03-11 14:37:10|10558.69|10558.69|10556.17|10556.17|10558.69|10558.69|10556.17|10556.17|0
1647009440000|2022-03-11 14:37:20|10556.35|10556.35|10556.35|10556.35|10556.35|10556.35|10556.35|10556.35|0
1647009450000|2022-03-11 14:37:30|10557.04|10557.04|10556.51|10556.51|10557.04|10557.04|10556.25|10556.25|0
1647009460000|2022-03-11 14:37:40|10555.71|10555.71|10556.85|10556.85|10556.85|10556.85|10555.71|10555.71|0
1647009470000|2022-03-11 14:37:50|10557.01|10557.01|10557.7|10557.7|10557.7|10557.7|10557.01|10557.01|0
1647009480000|2022-03-11 14:38:00|10557.24|10557.24|10557.24|10557.24|10557.24|10557.24|10557.24|10557.24|0
1647009490000|2022-03-11 14:38:10|10558.12|10558.12|10556.75|10556.75|10558.73|10558.73|10556.75|10556.75|0
1647009500000|2022-03-11 14:38:20|10556.52|10556.52|10555.2|10555.2|10556.52|10556.52|10555.2|10555.2|0
1647009510000|2022-03-11 14:38:30|10554.93|10554.93|10552.6|10552.6|10555.38|10555.38|10552.6|10552.6|0
1647009520000|2022-03-11 14:38:40|10551.34|10551.34|10544.79|10544.79|10551.34|10551.34|10544.79|10544.79|0
1647009530000|2022-03-11 14:38:50|10544.43|10544.43|10540.84|10540.84|10544.43|10544.43|10540.4|10540.4|0
1647009540000|2022-03-11 14:39:00|10540.62|10540.62|10527.61|10527.61|10540.62|10540.62|10527.61|10527.61|0
1647009550000|2022-03-11 14:39:10|10528.49|10528.49|10529.44|10529.44|10529.63|10529.63|10528.34|10528.34|0
1647009560000|2022-03-11 14:39:20|10529.58|10529.58|10527.57|10527.57|10529.58|10529.58|10527.57|10527.57|0
1647009570000|2022-03-11 14:39:30|10526.68|10526.68|10528.03|10528.03|10528.03|10528.03|10526.68|10526.68|0
1647009580000|2022-03-11 14:39:40|10527.33|10527.33|10524.25|10524.25|10527.33|10527.33|10524.25|10524.25|0
1647009590000|2022-03-11 14:39:50|10524.02|10524.02|10522.54|10522.54|10524.02|10524.02|10520.58|10520.58|0
1647009600000|2022-03-11 14:40:00|10522.31|10522.31|10515.34|10515.34|10522.4|10522.4|10515.34|10515.34|0
1647009610000|2022-03-11 14:40:10|10514.34|10514.34|10510.74|10510.74|10514.34|10514.34|10510.05|10510.05|0
1647009620000|2022-03-11 14:40:20|10509.81|10509.81|10510.61|10510.61|10511.41|10511.41|10509.02|10509.02|0
1647009630000|2022-03-11 14:40:30|10511.04|10511.04|10506.05|10506.05|10511.04|10511.04|10506.05|10506.05|0
1647009640000|2022-03-11 14:40:40|10506.18|10506.18|10508.28|10508.28|10508.72|10508.72|10506.05|10506.05|0
1647009650000|2022-03-11 14:40:50|10508.19|10508.19|10507.83|10507.83|10508.19|10508.19|10507.83|10507.83|0
1647009660000|2022-03-11 14:41:00|10507.72|10507.72|10508.14|10508.14|10508.37|10508.37|10507.72|10507.72|0
1647009670000|2022-03-11 14:41:10|10507.96|10507.96|10505.52|10505.52|10507.96|10507.96|10505.52|10505.52|0
1647009680000|2022-03-11 14:41:20|10505.66|10505.66|10505.19|10505.19|10505.66|10505.66|10503.9|10503.9|0
1647009690000|2022-03-11 14:41:30|10504.96|10504.96|10504.45|10504.45|10505.15|10505.15|10504.45|10504.45|0
1647009700000|2022-03-11 14:41:40|10506.22|10506.22|10508.36|10508.36|10509.05|10509.05|10506.22|10506.22|0
1647009710000|2022-03-11 14:41:50|10506.59|10506.59|10506.59|10506.59|10506.59|10506.59|10506.59|10506.59|0
1647009720000|2022-03-11 14:42:00|10506.84|10506.84|10506.49|10506.49|10506.84|10506.84|10506.49|10506.49|0
1647009730000|2022-03-11 14:42:10|10507.18|10507.18|10510.92|10510.92|10511.78|10511.78|10507.18|10507.18|0
1647009740000|2022-03-11 14:42:20|10510.65|10510.65|10512.14|10512.14|10512.23|10512.23|10510.65|10510.65|0
1647009760000|2022-03-11 14:42:40|10513.52|10513.52|10515.06|10515.06|10515.33|10515.33|10513.52|10513.52|0
1647009770000|2022-03-11 14:42:50|10515.29|10515.29|10517.7|10517.7|10517.7|10517.7|10514.6|10514.6|0
1647009780000|2022-03-11 14:43:00|10517.29|10517.29|10514.43|10514.43|10517.29|10517.29|10514.43|10514.43|0
1647009790000|2022-03-11 14:43:10|10514.2|10514.2|10514.13|10514.13|10514.59|10514.59|10513.9|10513.9|0
1647009800000|2022-03-11 14:43:20|10514.4|10514.4|10514.17|10514.17|10514.4|10514.4|10514.17|10514.17|0
1647009810000|2022-03-11 14:43:30|10514.47|10514.47|10514.76|10514.76|10515.63|10515.63|10514.25|10514.25|0
1647009820000|2022-03-11 14:43:40|10514.99|10514.99|10512.63|10512.63|10515.06|10515.06|10512.63|10512.63|0
1647009830000|2022-03-11 14:43:50|10512.35|10512.35|10504.85|10504.85|10512.35|10512.35|10504.39|10504.39|0
1647009840000|2022-03-11 14:44:00|10504.65|10504.65|10506.39|10506.39|10506.39|10506.39|10504.65|10504.65|0
1647009860000|2022-03-11 14:44:20|10506.74|10506.74|10504.97|10504.97|10506.74|10506.74|10504.86|10504.86|0
1647009870000|2022-03-11 14:44:30|10504.52|10504.52|10503.99|10503.99|10504.52|10504.52|10503.76|10503.76|0
1647009880000|2022-03-11 14:44:40|10503.62|10503.62|10503.64|10503.64|10503.64|10503.64|10503.18|10503.18|0
1647009890000|2022-03-11 14:44:50|10503.37|10503.37|10502.47|10502.47|10503.43|10503.43|10502.01|10502.01|0
1647009900000|2022-03-11 14:45:00|10501.68|10501.68|10505.22|10505.22|10505.22|10505.22|10501.16|10501.16|0
1647009910000|2022-03-11 14:45:10|10505.65|10505.65|10505.05|10505.05|10505.65|10505.65|10504.87|10504.87|0
1647009920000|2022-03-11 14:45:20|10505.93|10505.93|10508.39|10508.39|10508.39|10508.39|10505.93|10505.93|0
1647009930000|2022-03-11 14:45:30|10508.67|10508.67|10511.22|10511.22|10511.22|10511.22|10508.67|10508.67|0
1647009940000|2022-03-11 14:45:40|10511.35|10511.35|10511.35|10511.35|10511.35|10511.35|10511.35|10511.35|0
1647009950000|2022-03-11 14:45:50|10512.67|10512.67|10512.39|10512.39|10512.67|10512.67|10512.21|10512.21|0
1647009960000|2022-03-11 14:46:00|10512.66|10512.66|10512.66|10512.66|10512.66|10512.66|10512.66|10512.66|0
1647009970000|2022-03-11 14:46:10|10513.45|10513.45|10513.49|10513.49|10513.49|10513.49|10513.06|10513.06|0
1647009980000|2022-03-11 14:46:20|10512.86|10512.86|10514.2|10514.2|10514.2|10514.2|10512.86|10512.86|0
1647009990000|2022-03-11 14:46:30|10514.43|10514.43|10515.68|10515.68|10515.68|10515.68|10514.43|10514.43|0
1647010000000|2022-03-11 14:46:40|10515.94|10515.94|10518.24|10518.24|10518.24|10518.24|10515.94|10515.94|0
1647010010000|2022-03-11 14:46:50|10518.47|10518.47|10525.46|10525.46|10525.46|10525.46|10518.47|10518.47|0
1647010020000|2022-03-11 14:47:00|10525.05|10525.05|10525.57|10525.57|10525.8|10525.8|10524.77|10524.77|0
1647010030000|2022-03-11 14:47:10|10525.31|10525.31|10522.4|10522.4|10525.31|10525.31|10522.4|10522.4|0
1647010040000|2022-03-11 14:47:20|10522.12|10522.12|10522.22|10522.22|10522.22|10522.22|10522.12|10522.12|0
1647010050000|2022-03-11 14:47:30|10522.49|10522.49|10521.93|10521.93|10522.68|10522.68|10521.74|10521.74|0
1647010060000|2022-03-11 14:47:40|10522.07|10522.07|10521.04|10521.04|10522.2|10522.2|10521.04|10521.04|0
1647010070000|2022-03-11 14:47:50|10521.91|10521.91|10522.13|10522.13|10522.13|10522.13|10521.91|10521.91|0
1647010080000|2022-03-11 14:48:00|10522.23|10522.23|10522.48|10522.48|10522.48|10522.48|10522.23|10522.23|0
1647010090000|2022-03-11 14:48:10|10523.02|10523.02|10523.02|10523.02|10523.02|10523.02|10523.02|10523.02|0
1647010100000|2022-03-11 14:48:20|10523.5|10523.5|10524.04|10524.04|10524.18|10524.18|10523.5|10523.5|0
1647010110000|2022-03-11 14:48:30|10524.52|10524.52|10524.52|10524.52|10524.52|10524.52|10524.52|10524.52|0
1647010120000|2022-03-11 14:48:40|10524.41|10524.41|10523.84|10523.84|10524.41|10524.41|10523.84|10523.84|0
1647010130000|2022-03-11 14:48:50|10524.47|10524.47|10527.72|10527.72|10527.72|10527.72|10524.47|10524.47|0
1647010140000|2022-03-11 14:49:00|10528.08|10528.08|10527.1|10527.1|10528.08|10528.08|10527.05|10527.05|0
1647010150000|2022-03-11 14:49:10|10527.28|10527.28|10526.92|10526.92|10527.28|10527.28|10526.92|10526.92|0
1647010160000|2022-03-11 14:49:20|10527.23|10527.23|10527.23|10527.23|10527.23|10527.23|10527.23|10527.23|0
1647010170000|2022-03-11 14:49:30|10527.41|10527.41|10528.52|10528.52|10529.85|10529.85|10527.2|10527.2|0
1647010180000|2022-03-11 14:49:40|10527.2|10527.2|10527.2|10527.2|10527.2|10527.2|10527.2|10527.2|0
1647010190000|2022-03-11 14:49:50|10526.67|10526.67|10526.16|10526.16|10526.67|10526.67|10526.16|10526.16|0
1647010200000|2022-03-11 14:50:00|10525.85|10525.85|10524.43|10524.43|10525.85|10525.85|10524.43|10524.43|0
1647010210000|2022-03-11 14:50:10|10522.49|10522.49|10522.81|10522.81|10522.81|10522.81|10522.49|10522.49|0
1647010220000|2022-03-11 14:50:20|10523.26|10523.26|10524.49|10524.49|10524.49|10524.49|10523.26|10523.26|0
1647010230000|2022-03-11 14:50:30|10524.84|10524.84|10526.23|10526.23|10526.23|10526.23|10524.84|10524.84|0
1647010240000|2022-03-11 14:50:40|10526.69|10526.69|10527.72|10527.72|10528.13|10528.13|10526.69|10526.69|0
1647010250000|2022-03-11 14:50:50|10530.37|10530.37|10529.52|10529.52|10530.37|10530.37|10529.52|10529.52|0
1647010260000|2022-03-11 14:51:00|10529.27|10529.27|10529.27|10529.27|10529.27|10529.27|10529.27|10529.27|0
1647010270000|2022-03-11 14:51:10|10529.11|10529.11|10529.11|10529.11|10529.11|10529.11|10529.11|10529.11|0
1647010280000|2022-03-11 14:51:20|10528.89|10528.89|10529.36|10529.36|10530.03|10530.03|10528.73|10528.73|0
1647010290000|2022-03-11 14:51:30|10527.66|10527.66|10526.25|10526.25|10527.66|10527.66|10526.25|10526.25|0
1647010300000|2022-03-11 14:51:40|10525.37|10525.37|10522.13|10522.13|10525.37|10525.37|10522.13|10522.13|0
1647010310000|2022-03-11 14:51:50|10521.69|10521.69|10521.69|10521.69|10521.69|10521.69|10521.69|10521.69|0
1647010320000|2022-03-11 14:52:00|10521.34|10521.34|10520.18|10520.18|10521.34|10521.34|10520.18|10520.18|0
1647010330000|2022-03-11 14:52:10|10520.62|10520.62|10519.04|10519.04|10520.62|10520.62|10519.04|10519.04|0
1647010340000|2022-03-11 14:52:20|10519.22|10519.22|10519.22|10519.22|10519.22|10519.22|10519.22|10519.22|0
1647010360000|2022-03-11 14:52:40|10519.04|10519.04|10518.46|10518.46|10519.09|10519.09|10518.46|10518.46|0
1647010370000|2022-03-11 14:52:50|10516.88|10516.88|10515.12|10515.12|10516.88|10516.88|10515.12|10515.12|0
1647010380000|2022-03-11 14:53:00|10513.39|10513.39|10512.59|10512.59|10513.39|10513.39|10512.32|10512.32|0
1647010390000|2022-03-11 14:53:10|10512.35|10512.35|10512|10512|10512.35|10512.35|10512|10512|0
1647010400000|2022-03-11 14:53:20|10511.72|10511.72|10511.72|10511.72|10511.72|10511.72|10511.72|10511.72|0
1647010410000|2022-03-11 14:53:30|10511.55|10511.55|10511.55|10511.55|10511.55|10511.55|10511.55|10511.55|0
1647010420000|2022-03-11 14:53:40|10511.27|10511.27|10511.14|10511.14|10511.27|10511.27|10510.85|10510.85|0
1647010430000|2022-03-11 14:53:50|10510.68|10510.68|10508.23|10508.23|10510.68|10510.68|10508.23|10508.23|0
1647010440000|2022-03-11 14:54:00|10506.85|10506.85|10499.87|10499.87|10506.85|10506.85|10499.56|10499.56|0
1647010450000|2022-03-11 14:54:10|10499.37|10499.37|10497.84|10497.84|10499.37|10499.37|10497.84|10497.84|0
1647010460000|2022-03-11 14:54:20|10497.97|10497.97|10493.13|10493.13|10498.2|10498.2|10493.13|10493.13|0
1647010470000|2022-03-11 14:54:30|10492.06|10492.06|10490.8|10490.8|10492.06|10492.06|10490.41|10490.41|0
1647010480000|2022-03-11 14:54:40|10491.59|10491.59|10490.8|10490.8|10491.59|10491.59|10490.8|10490.8|0
1647010490000|2022-03-11 14:54:50|10491.02|10491.02|10490.76|10490.76|10491.23|10491.23|10490.68|10490.68|0
1647010500000|2022-03-11 14:55:00|10490.18|10490.18|10492.15|10492.15|10492.15|10492.15|10489.74|10489.74|0
1647010510000|2022-03-11 14:55:10|10492.46|10492.46|10492.46|10492.46|10492.46|10492.46|10492.25|10492.25|0
1647010520000|2022-03-11 14:55:20|10491.58|10491.58|10490.94|10490.94|10491.58|10491.58|10490.94|10490.94|0
1647010530000|2022-03-11 14:55:30|10491.25|10491.25|10490.93|10490.93|10491.25|10491.25|10490.93|10490.93|0
1647010540000|2022-03-11 14:55:40|10490.47|10490.47|10489.77|10489.77|10490.47|10490.47|10489.32|10489.32|0
1647010550000|2022-03-11 14:55:50|10489.98|10489.98|10489.3|10489.3|10489.98|10489.98|10489.3|10489.3|0
1647010560000|2022-03-11 14:56:00|10489.48|10489.48|10486.99|10486.99|10490.36|10490.36|10486.99|10486.99|0
1647010570000|2022-03-11 14:56:10|10486.85|10486.85|10484.79|10484.79|10486.85|10486.85|10484.79|10484.79|0
1647010580000|2022-03-11 14:56:20|10484.59|10484.59|10487.8|10487.8|10487.87|10487.87|10484.59|10484.59|0
1647010590000|2022-03-11 14:56:30|10488|10488|10487.82|10487.82|10488|10488|10487.82|10487.82|0
1647010610000|2022-03-11 14:56:50|10488.07|10488.07|10487.54|10487.54|10488.07|10488.07|10487.54|10487.54|0
1647010620000|2022-03-11 14:57:00|10487.31|10487.31|10486.85|10486.85|10487.31|10487.31|10486.85|10486.85|0
1647010630000|2022-03-11 14:57:10|10486.7|10486.7|10482.71|10482.71|10486.7|10486.7|10482.71|10482.71|0
1647010640000|2022-03-11 14:57:20|10482.52|10482.52|10481.73|10481.73|10482.52|10482.52|10481.73|10481.73|0
1647010650000|2022-03-11 14:57:30|10481.47|10481.47|10481.47|10481.47|10481.47|10481.47|10481.47|10481.47|0
1647010660000|2022-03-11 14:57:40|10481.73|10481.73|10481.73|10481.73|10481.73|10481.73|10481.73|10481.73|0
1647010670000|2022-03-11 14:57:50|10481.56|10481.56|10483.8|10483.8|10483.8|10483.8|10480.57|10480.57|0
1647010680000|2022-03-11 14:58:00|10485.12|10485.12|10485.12|10485.12|10485.12|10485.12|10485.12|10485.12|0
1647010690000|2022-03-11 14:58:10|10484.97|10484.97|10484.48|10484.48|10485.27|10485.27|10484.48|10484.48|0
1647010700000|2022-03-11 14:58:20|10483.59|10483.59|10486.55|10486.55|10486.55|10486.55|10483.59|10483.59|0
1647010710000|2022-03-11 14:58:30|10486.34|10486.34|10486.34|10486.34|10486.34|10486.34|10486.34|10486.34|0
1647010730000|2022-03-11 14:58:50|10486.16|10486.16|10485.11|10485.11|10486.16|10486.16|10485.11|10485.11|0
1647010740000|2022-03-11 14:59:00|10484.86|10484.86|10489.18|10489.18|10489.18|10489.18|10484.86|10484.86|0
1647010750000|2022-03-11 14:59:10|10489.33|10489.33|10493.46|10493.46|10493.46|10493.46|10489.33|10489.33|0
1647010760000|2022-03-11 14:59:20|10494.15|10494.15|10494.1|10494.1|10494.15|10494.15|10493.92|10493.92|0
1647010770000|2022-03-11 14:59:30|10493.86|10493.86|10493.4|10493.4|10493.86|10493.86|10493.4|10493.4|0
1647010790000|2022-03-11 14:59:50|10493.83|10493.83|10493.64|10493.64|10493.83|10493.83|10493.64|10493.64|0
1647010800000|2022-03-11 15:00:00|10492.92|10492.92|10490.14|10490.14|10492.92|10492.92|10490.04|10490.04|0
1647010810000|2022-03-11 15:00:10|10489.71|10489.71|10488.93|10488.93|10489.71|10489.71|10488.93|10488.93|0
1647010820000|2022-03-11 15:00:20|10488.58|10488.58|10483.64|10483.64|10488.58|10488.58|10483.64|10483.64|0
1647010830000|2022-03-11 15:00:30|10483.38|10483.38|10483.38|10483.38|10483.38|10483.38|10483.38|10483.38|0
1647010840000|2022-03-11 15:00:40|10483.27|10483.27|10483.17|10483.17|10483.27|10483.27|10483.17|10483.17|0
1647010850000|2022-03-11 15:00:50|10482.15|10482.15|10478.56|10478.56|10482.15|10482.15|10478.56|10478.56|0
1647010860000|2022-03-11 15:01:00|10478.25|10478.25|10476.44|10476.44|10478.25|10478.25|10475.48|10475.48|0
1647010870000|2022-03-11 15:01:10|10476.62|10476.62|10476.62|10476.62|10476.62|10476.62|10476.62|10476.62|0
1647010880000|2022-03-11 15:01:20|10476.16|10476.16|10476.41|10476.41|10476.41|10476.41|10476.16|10476.16|0
1647010890000|2022-03-11 15:01:30|10477.34|10477.34|10479.91|10479.91|10479.91|10479.91|10477.34|10477.34|0
1647010900000|2022-03-11 15:01:40|10480.05|10480.05|10484.84|10484.84|10484.84|10484.84|10480.05|10480.05|0
1647010910000|2022-03-11 15:01:50|10484.56|10484.56|10481.54|10481.54|10484.56|10484.56|10481.54|10481.54|0
1647010920000|2022-03-11 15:02:00|10481.11|10481.11|10478.81|10478.81|10481.11|10481.11|10478.81|10478.81|0
1647010930000|2022-03-11 15:02:10|10478.5|10478.5|10478.27|10478.27|10478.5|10478.5|10478.27|10478.27|0
1647010940000|2022-03-11 15:02:20|10478.04|10478.04|10476.18|10476.18|10478.04|10478.04|10476.18|10476.18|0
1647010950000|2022-03-11 15:02:30|10476.01|10476.01|10476.01|10476.01|10476.01|10476.01|10476.01|10476.01|0
1647010960000|2022-03-11 15:02:40|10475.82|10475.82|10476.63|10476.63|10476.63|10476.63|10475.82|10475.82|0
1647010970000|2022-03-11 15:02:50|10476.72|10476.72|10476.72|10476.72|10476.72|10476.72|10476.72|10476.72|0
1647010980000|2022-03-11 15:03:00|10476.91|10476.91|10477.01|10477.01|10477.16|10477.16|10476.91|10476.91|0
1647010990000|2022-03-11 15:03:10|10476.64|10476.64|10472.07|10472.07|10476.64|10476.64|10472.07|10472.07|0
1647011000000|2022-03-11 15:03:20|10471.55|10471.55|10463.41|10463.41|10471.55|10471.55|10463.41|10463.41|0
1647011010000|2022-03-11 15:03:30|10463.61|10463.61|10463.72|10463.72|10463.72|10463.72|10463.52|10463.52|0
1647011020000|2022-03-11 15:03:40|10463.9|10463.9|10466.18|10466.18|10466.74|10466.74|10463.9|10463.9|0
1647011030000|2022-03-11 15:03:50|10466.63|10466.63|10466.01|10466.01|10466.63|10466.63|10466.01|10466.01|0
1647011040000|2022-03-11 15:04:00|10466.36|10466.36|10465.86|10465.86|10466.36|10466.36|10465.86|10465.86|0
1647011050000|2022-03-11 15:04:10|10465.63|10465.63|10464.53|10464.53|10465.63|10465.63|10464.53|10464.53|0
1647011060000|2022-03-11 15:04:20|10464.35|10464.35|10464.51|10464.51|10464.51|10464.51|10464.35|10464.35|0
1647011070000|2022-03-11 15:04:30|10464.76|10464.76|10464.4|10464.4|10464.76|10464.76|10464.4|10464.4|0
1647011080000|2022-03-11 15:04:40|10463.44|10463.44|10464.57|10464.57|10464.86|10464.86|10462.17|10462.17|0
1647011100000|2022-03-11 15:05:00|10464.81|10464.81|10464.09|10464.09|10464.81|10464.81|10464.09|10464.09|0
1647011110000|2022-03-11 15:05:10|10463.95|10463.95|10465.96|10465.96|10465.96|10465.96|10463.95|10463.95|0
1647011120000|2022-03-11 15:05:20|10465.35|10465.35|10468.19|10468.19|10468.42|10468.42|10465.35|10465.35|0
1647011130000|2022-03-11 15:05:30|10468.63|10468.63|10474.61|10474.61|10474.61|10474.61|10468.63|10468.63|0
1647011140000|2022-03-11 15:05:40|10474.7|10474.7|10478.1|10478.1|10478.1|10478.1|10474.7|10474.7|0
1647011160000|2022-03-11 15:06:00|10478.35|10478.35|10476.17|10476.17|10478.35|10478.35|10476.17|10476.17|0
1647011170000|2022-03-11 15:06:10|10475.38|10475.38|10474.74|10474.74|10475.38|10475.38|10474.51|10474.51|0
1647011190000|2022-03-11 15:06:30|10474.82|10474.82|10475.46|10475.46|10475.46|10475.46|10474.32|10474.32|0
1647011200000|2022-03-11 15:06:40|10475.69|10475.69|10475.82|10475.82|10475.82|10475.82|10475.69|10475.69|0
1647011210000|2022-03-11 15:06:50|10476.14|10476.14|10475.53|10475.53|10476.14|10476.14|10475.53|10475.53|0
1647011220000|2022-03-11 15:07:00|10475.39|10475.39|10477.3|10477.3|10477.3|10477.3|10475.32|10475.32|0
1647011230000|2022-03-11 15:07:10|10478.37|10478.37|10478.85|10478.85|10478.85|10478.85|10478.37|10478.37|0
1647011240000|2022-03-11 15:07:20|10479.75|10479.75|10479.98|10479.98|10480.6|10480.6|10479.75|10479.75|0
1647011250000|2022-03-11 15:07:30|10481.3|10481.3|10480.59|10480.59|10481.3|10481.3|10480.59|10480.59|0
1647011260000|2022-03-11 15:07:40|10480.36|10480.36|10480.36|10480.36|10480.36|10480.36|10479.92|10479.92|0
1647011270000|2022-03-11 15:07:50|10481.25|10481.25|10481.15|10481.15|10481.25|10481.25|10480.71|10480.71|0
1647011280000|2022-03-11 15:08:00|10481.35|10481.35|10481.1|10481.1|10481.79|10481.79|10481.1|10481.1|0
1647011290000|2022-03-11 15:08:10|10478.01|10478.01|10477.41|10477.41|10478.01|10478.01|10477.13|10477.13|0
1647011300000|2022-03-11 15:08:20|10477.15|10477.15|10477.29|10477.29|10477.59|10477.59|10477.15|10477.15|0
1647011320000|2022-03-11 15:08:40|10476.41|10476.41|10478.21|10478.21|10478.21|10478.21|10476.41|10476.41|0
1647011330000|2022-03-11 15:08:50|10478.68|10478.68|10480.6|10480.6|10480.6|10480.6|10478.68|10478.68|0
1647011340000|2022-03-11 15:09:00|10480.9|10480.9|10480.98|10480.98|10481.22|10481.22|10480.9|10480.9|0
1647011350000|2022-03-11 15:09:10|10480.35|10480.35|10478.3|10478.3|10480.35|10480.35|10478.3|10478.3|0
1647011360000|2022-03-11 15:09:20|10478.54|10478.54|10475.54|10475.54|10478.54|10478.54|10475.54|10475.54|0
1647011370000|2022-03-11 15:09:30|10474.75|10474.75|10471.67|10471.67|10474.75|10474.75|10471.67|10471.67|0
1647011380000|2022-03-11 15:09:40|10471.57|10471.57|10471.31|10471.31|10471.76|10471.76|10471.31|10471.31|0
1647011390000|2022-03-11 15:09:50|10471.12|10471.12|10470.33|10470.33|10471.12|10471.12|10470.33|10470.33|0
1647011400000|2022-03-11 15:10:00|10470.74|10470.74|10474.61|10474.61|10474.61|10474.61|10470.74|10470.74|0
1647011410000|2022-03-11 15:10:10|10474.84|10474.84|10474.67|10474.67|10474.84|10474.84|10474.67|10474.67|0
1647011420000|2022-03-11 15:10:20|10474.59|10474.59|10474.59|10474.59|10474.59|10474.59|10474.59|10474.59|0
1647011430000|2022-03-11 15:10:30|10474.5|10474.5|10475.64|10475.64|10475.64|10475.64|10474.5|10474.5|0
1647011440000|2022-03-11 15:10:40|10476.08|10476.08|10477.66|10477.66|10477.66|10477.66|10476.08|10476.08|0
1647011450000|2022-03-11 15:10:50|10477.92|10477.92|10479.27|10479.27|10479.99|10479.99|10477.92|10477.92|0
1647011460000|2022-03-11 15:11:00|10480.02|10480.02|10481.44|10481.44|10481.44|10481.44|10480.02|10480.02|0
1647011480000|2022-03-11 15:11:20|10481.01|10481.01|10479.33|10479.33|10481.01|10481.01|10479.08|10479.08|0
1647011490000|2022-03-11 15:11:30|10479.5|10479.5|10480.04|10480.04|10480.19|10480.19|10479.5|10479.5|0
1647011500000|2022-03-11 15:11:40|10479.96|10479.96|10479.71|10479.71|10479.96|10479.96|10479.71|10479.71|0
1647011510000|2022-03-11 15:11:50|10479.85|10479.85|10479.44|10479.44|10480.11|10480.11|10478.81|10478.81|0
1647011520000|2022-03-11 15:12:00|10479.17|10479.17|10476.94|10476.94|10479.17|10479.17|10476.74|10476.74|0
1647011530000|2022-03-11 15:12:10|10476.06|10476.06|10476.25|10476.25|10476.25|10476.25|10476.06|10476.06|0
1647011540000|2022-03-11 15:12:20|10476.5|10476.5|10476.5|10476.5|10476.5|10476.5|10476.5|10476.5|0
1647011550000|2022-03-11 15:12:30|10476.27|10476.27|10474.5|10474.5|10476.27|10476.27|10474.5|10474.5|0
1647011560000|2022-03-11 15:12:40|10473.87|10473.87|10473.12|10473.12|10473.87|10473.87|10472.75|10472.75|0
1647011570000|2022-03-11 15:12:50|10473.31|10473.31|10473.34|10473.34|10473.48|10473.48|10473.12|10473.12|0
1647011580000|2022-03-11 15:13:00|10473.49|10473.49|10474.18|10474.18|10474.18|10474.18|10473.49|10473.49|0
1647011600000|2022-03-11 15:13:20|10474.43|10474.43|10474.43|10474.43|10474.43|10474.43|10474.43|10474.43|0
1647011610000|2022-03-11 15:13:30|10476.01|10476.01|10481.36|10481.36|10481.36|10481.36|10476.01|10476.01|0
1647011620000|2022-03-11 15:13:40|10481.65|10481.65|10485.45|10485.45|10485.45|10485.45|10481.65|10481.65|0
1647011630000|2022-03-11 15:13:50|10485.83|10485.83|10487.6|10487.6|10488.96|10488.96|10485.83|10485.83|0
1647011640000|2022-03-11 15:14:00|10487.38|10487.38|10486.15|10486.15|10487.38|10487.38|10485.9|10485.9|0
1647011650000|2022-03-11 15:14:10|10486.94|10486.94|10487.35|10487.35|10487.38|10487.38|10486.94|10486.94|0
1647011660000|2022-03-11 15:14:20|10486.9|10486.9|10486.46|10486.46|10486.9|10486.9|10486.46|10486.46|0
1647011670000|2022-03-11 15:14:30|10486|10486|10484.19|10484.19|10486|10486|10484.19|10484.19|0
1647011680000|2022-03-11 15:14:40|10483.87|10483.87|10477.66|10477.66|10484.01|10484.01|10477.66|10477.66|0
1647011690000|2022-03-11 15:14:50|10477.55|10477.55|10475.68|10475.68|10477.55|10477.55|10475.68|10475.68|0
1647011700000|2022-03-11 15:15:00|10474.25|10474.25|10468.39|10468.39|10474.25|10474.25|10468.39|10468.39|0
1647011710000|2022-03-11 15:15:10|10468.54|10468.54|10470.09|10470.09|10470.09|10470.09|10467.3|10467.3|0
1647011720000|2022-03-11 15:15:20|10470.33|10470.33|10470.69|10470.69|10470.69|10470.69|10470.33|10470.33|0
1647011730000|2022-03-11 15:15:30|10470.87|10470.87|10473.24|10473.24|10473.44|10473.44|10470.87|10470.87|0
1647011740000|2022-03-11 15:15:40|10473.05|10473.05|10472.44|10472.44|10473.05|10473.05|10472.44|10472.44|0
1647011760000|2022-03-11 15:16:00|10472.25|10472.25|10471.64|10471.64|10472.25|10472.25|10471.64|10471.64|0
1647011770000|2022-03-11 15:16:10|10471.45|10471.45|10472.12|10472.12|10472.12|10472.12|10471.09|10471.09|0
1647011780000|2022-03-11 15:16:20|10472.55|10472.55|10473.18|10473.18|10473.18|10473.18|10472.55|10472.55|0
1647011790000|2022-03-11 15:16:30|10472.86|10472.86|10472.86|10472.86|10472.86|10472.86|10472.86|10472.86|0
1647011800000|2022-03-11 15:16:40|10472.68|10472.68|10472.57|10472.57|10472.68|10472.68|10472.57|10472.57|0
1647011810000|2022-03-11 15:16:50|10472.42|10472.42|10472.26|10472.26|10472.42|10472.42|10472.26|10472.26|0
1647011820000|2022-03-11 15:17:00|10472.8|10472.8|10472.22|10472.22|10472.8|10472.8|10472.22|10472.22|0
1647011830000|2022-03-11 15:17:10|10472.47|10472.47|10472.47|10472.47|10472.47|10472.47|10472.47|10472.47|0
1647011840000|2022-03-11 15:17:20|10472.78|10472.78|10475.8|10475.8|10475.8|10475.8|10472.78|10472.78|0
1647011850000|2022-03-11 15:17:30|10476.78|10476.78|10475.89|10475.89|10476.96|10476.96|10475.89|10475.89|0
1647011860000|2022-03-11 15:17:40|10476.2|10476.2|10475.81|10475.81|10476.2|10476.2|10475.81|10475.81|0
1647011870000|2022-03-11 15:17:50|10476.04|10476.04|10476.34|10476.34|10476.34|10476.34|10476.04|10476.04|0
1647011880000|2022-03-11 15:18:00|10476.19|10476.19|10474.22|10474.22|10476.19|10476.19|10474.22|10474.22|0
1647011890000|2022-03-11 15:18:10|10473.97|10473.97|10473.88|10473.88|10473.97|10473.97|10473.74|10473.74|0
1647011900000|2022-03-11 15:18:20|10474.34|10474.34|10476.05|10476.05|10476.05|10476.05|10474.34|10474.34|0
1647011910000|2022-03-11 15:18:30|10477.39|10477.39|10477.85|10477.85|10478.21|10478.21|10477.39|10477.39|0
1647011920000|2022-03-11 15:18:40|10478.29|10478.29|10478.29|10478.29|10478.29|10478.29|10478.29|10478.29|0
1647011930000|2022-03-11 15:18:50|10478.43|10478.43|10479.96|10479.96|10479.96|10479.96|10478.43|10478.43|0
1647011940000|2022-03-11 15:19:00|10480.17|10480.17|10490.34|10490.34|10490.34|10490.34|10480.17|10480.17|0
1647011950000|2022-03-11 15:19:10|10490.49|10490.49|10490.86|10490.86|10490.86|10490.86|10490.49|10490.49|0
1647011960000|2022-03-11 15:19:20|10490.7|10490.7|10492.42|10492.42|10492.91|10492.91|10490.7|10490.7|0
1647011970000|2022-03-11 15:19:30|10492.07|10492.07|10490.25|10490.25|10492.07|10492.07|10490.25|10490.25|0
1647011980000|2022-03-11 15:19:40|10489|10489|10486.25|10486.25|10489|10489|10486.25|10486.25|0
1647011990000|2022-03-11 15:19:50|10485.94|10485.94|10485.58|10485.58|10485.94|10485.94|10485.58|10485.58|0
1647012010000|2022-03-11 15:20:10|10485.35|10485.35|10485.01|10485.01|10485.35|10485.35|10485.01|10485.01|0
1647012020000|2022-03-11 15:20:20|10485.19|10485.19|10482.48|10482.48|10485.19|10485.19|10482.48|10482.48|0
1647012030000|2022-03-11 15:20:30|10482.38|10482.38|10472.03|10472.03|10482.38|10482.38|10472.03|10472.03|0
1647012040000|2022-03-11 15:20:40|10471.82|10471.82|10470.52|10470.52|10471.82|10471.82|10470.52|10470.52|0
1647012050000|2022-03-11 15:20:50|10470.25|10470.25|10468.46|10468.46|10470.25|10470.25|10468.46|10468.46|0
1647012060000|2022-03-11 15:21:00|10468.76|10468.76|10466.12|10466.12|10468.76|10468.76|10466.12|10466.12|0
1647012070000|2022-03-11 15:21:10|10466.01|10466.01|10467.15|10467.15|10467.7|10467.7|10464.99|10464.99|0
1647012080000|2022-03-11 15:21:20|10466.93|10466.93|10467.09|10467.09|10467.09|10467.09|10466.93|10466.93|0
1647012090000|2022-03-11 15:21:30|10467.44|10467.44|10467.44|10467.44|10467.44|10467.44|10467.44|10467.44|0
1647012100000|2022-03-11 15:21:40|10468.05|10468.05|10468.24|10468.24|10468.24|10468.24|10468.05|10468.05|0
1647012120000|2022-03-11 15:22:00|10466.95|10466.95|10466.95|10466.95|10466.95|10466.95|10466.95|10466.95|0
1647012130000|2022-03-11 15:22:10|10467.39|10467.39|10467.39|10467.39|10467.39|10467.39|10467.39|10467.39|0
1647012140000|2022-03-11 15:22:20|10467.03|10467.03|10466.6|10466.6|10467.03|10467.03|10466.6|10466.6|0
1647012160000|2022-03-11 15:22:40|10466.78|10466.78|10467.14|10467.14|10467.14|10467.14|10466.78|10466.78|0
1647012170000|2022-03-11 15:22:50|10466.34|10466.34|10465.94|10465.94|10466.34|10466.34|10465.94|10465.94|0
1647012180000|2022-03-11 15:23:00|10464.69|10464.69|10464.91|10464.91|10464.91|10464.91|10464.48|10464.48|0
1647012190000|2022-03-11 15:23:10|10465.19|10465.19|10469.49|10469.49|10469.49|10469.49|10465.19|10465.19|0
1647012200000|2022-03-11 15:23:20|10469.64|10469.64|10469.64|10469.64|10469.64|10469.64|10469.64|10469.64|0
1647012210000|2022-03-11 15:23:30|10469.96|10469.96|10470.22|10470.22|10470.22|10470.22|10469.42|10469.42|0
1647012220000|2022-03-11 15:23:40|10469.42|10469.42|10469.42|10469.42|10469.42|10469.42|10469.42|10469.42|0
1647012230000|2022-03-11 15:23:50|10468.96|10468.96|10468.09|10468.09|10468.96|10468.96|10468.09|10468.09|0
1647012240000|2022-03-11 15:24:00|10467.87|10467.87|10464.77|10464.77|10467.87|10467.87|10464.67|10464.67|0
1647012250000|2022-03-11 15:24:10|10464.64|10464.64|10462.42|10462.42|10464.64|10464.64|10462.19|10462.19|0
1647012260000|2022-03-11 15:24:20|10461.55|10461.55|10461.34|10461.34|10461.55|10461.55|10461.34|10461.34|0
1647012270000|2022-03-11 15:24:30|10460.47|10460.47|10460.47|10460.47|10460.47|10460.47|10460.47|10460.47|0
1647012280000|2022-03-11 15:24:40|10460.83|10460.83|10459.93|10459.93|10460.83|10460.83|10459.07|10459.07|0
1647012290000|2022-03-11 15:24:50|10461.57|10461.57|10463.96|10463.96|10463.96|10463.96|10461.57|10461.57|0
1647012300000|2022-03-11 15:25:00|10464.1|10464.1|10464.31|10464.31|10464.31|10464.31|10464.1|10464.1|0
1647012310000|2022-03-11 15:25:10|10464.75|10464.75|10466.29|10466.29|10466.29|10466.29|10464.75|10464.75|0
1647012320000|2022-03-11 15:25:20|10466.67|10466.67|10470.28|10470.28|10470.28|10470.28|10466.67|10466.67|0
1647012330000|2022-03-11 15:25:30|10470.54|10470.54|10470.52|10470.52|10470.54|10470.54|10470.36|10470.36|0
1647012340000|2022-03-11 15:25:40|10471.31|10471.31|10472.26|10472.26|10472.26|10472.26|10471.31|10471.31|0
1647012350000|2022-03-11 15:25:50|10471.82|10471.82|10471.82|10471.82|10471.82|10471.82|10471.82|10471.82|0
1647012360000|2022-03-11 15:26:00|10471.64|10471.64|10470.98|10470.98|10471.64|10471.64|10470.71|10470.71|0
1647012370000|2022-03-11 15:26:10|10471.14|10471.14|10474.11|10474.11|10474.11|10474.11|10471.14|10471.14|0
1647012380000|2022-03-11 15:26:20|10474.33|10474.33|10478.15|10478.15|10478.15|10478.15|10474.33|10474.33|0
1647012390000|2022-03-11 15:26:30|10475.78|10475.78|10480.42|10480.42|10480.42|10480.42|10475.78|10475.78|0
1647012400000|2022-03-11 15:26:40|10479.63|10479.63|10481.36|10481.36|10481.36|10481.36|10479.63|10479.63|0
1647012420000|2022-03-11 15:27:00|10481.52|10481.52|10480.66|10480.66|10481.52|10481.52|10480.66|10480.66|0
1647012440000|2022-03-11 15:27:20|10480.52|10480.52|10481.1|10481.1|10481.1|10481.1|10480.17|10480.17|0
1647012450000|2022-03-11 15:27:30|10480.3|10480.3|10481.2|10481.2|10481.2|10481.2|10480.3|10480.3|0
1647012460000|2022-03-11 15:27:40|10482.78|10482.78|10482.46|10482.46|10482.78|10482.78|10482.46|10482.46|0
1647012470000|2022-03-11 15:27:50|10482.8|10482.8|10484.79|10484.79|10484.79|10484.79|10482.8|10482.8|0
1647012480000|2022-03-11 15:28:00|10485.48|10485.48|10484.37|10484.37|10485.48|10485.48|10484.37|10484.37|0
1647012490000|2022-03-11 15:28:10|10484.88|10484.88|10482.83|10482.83|10484.88|10484.88|10482.83|10482.83|0
1647012500000|2022-03-11 15:28:20|10483.26|10483.26|10483.16|10483.16|10483.26|10483.26|10483.08|10483.08|0
1647012510000|2022-03-11 15:28:30|10482.75|10482.75|10482.44|10482.44|10482.75|10482.75|10482.44|10482.44|0
1647012520000|2022-03-11 15:28:40|10482.26|10482.26|10477.74|10477.74|10482.26|10482.26|10477.74|10477.74|0
1647012530000|2022-03-11 15:28:50|10478.1|10478.1|10478.19|10478.19|10478.28|10478.28|10478.1|10478.1|0
1647012540000|2022-03-11 15:29:00|10477.76|10477.76|10476.8|10476.8|10477.76|10477.76|10476.8|10476.8|0
1647012550000|2022-03-11 15:29:10|10476.36|10476.36|10476.93|10476.93|10477.59|10477.59|10476.04|10476.04|0
1647012560000|2022-03-11 15:29:20|10476.8|10476.8|10476.86|10476.86|10476.86|10476.86|10476.6|10476.6|0
1647012570000|2022-03-11 15:29:30|10477.3|10477.3|10477.3|10477.3|10477.3|10477.3|10477.3|10477.3|0
1647012580000|2022-03-11 15:29:40|10476.63|10476.63|10476.63|10476.63|10476.63|10476.63|10476.63|10476.63|0
1647012590000|2022-03-11 15:29:50|10476.2|10476.2|10475.89|10475.89|10476.32|10476.32|10475.89|10475.89|0
1647012600000|2022-03-11 15:30:00|10475.66|10475.66|10472.97|10472.97|10475.66|10475.66|10472.27|10472.27|0
1647012610000|2022-03-11 15:30:10|10472.8|10472.8|10472.8|10472.8|10472.8|10472.8|10472.8|10472.8|0
1647012620000|2022-03-11 15:30:20|10473.16|10473.16|10474.69|10474.69|10474.69|10474.69|10473.16|10473.16|0
1647012630000|2022-03-11 15:30:30|10474.43|10474.43|10476.01|10476.01|10476.01|10476.01|10474.43|10474.43|0
1647012640000|2022-03-11 15:30:40|10476.22|10476.22|10475.9|10475.9|10476.22|10476.22|10475.9|10475.9|0
1647012660000|2022-03-11 15:31:00|10476.34|10476.34|10475.87|10475.87|10476.34|10476.34|10475.79|10475.79|0
1647012670000|2022-03-11 15:31:10|10475.43|10475.43|10471.45|10471.45|10475.43|10475.43|10471.45|10471.45|0
1647012680000|2022-03-11 15:31:20|10471.23|10471.23|10467.74|10467.74|10471.23|10471.23|10467.74|10467.74|0
1647012690000|2022-03-11 15:31:30|10468.13|10468.13|10468.36|10468.36|10468.36|10468.36|10468.13|10468.13|0
1647012700000|2022-03-11 15:31:40|10468.03|10468.03|10468.03|10468.03|10468.03|10468.03|10468.03|10468.03|0
1647012710000|2022-03-11 15:31:50|10467.52|10467.52|10465.58|10465.58|10467.52|10467.52|10465.58|10465.58|0
1647012720000|2022-03-11 15:32:00|10466.47|10466.47|10467.15|10467.15|10467.15|10467.15|10466.47|10466.47|0
1647012730000|2022-03-11 15:32:10|10467.59|10467.59|10467.59|10467.59|10467.59|10467.59|10467.59|10467.59|0
1647012740000|2022-03-11 15:32:20|10467.91|10467.91|10467.91|10467.91|10467.91|10467.91|10467.91|10467.91|0
1647012750000|2022-03-11 15:32:30|10467.05|10467.05|10466.6|10466.6|10467.05|10467.05|10466.6|10466.6|0
1647012760000|2022-03-11 15:32:40|10466.17|10466.17|10465.95|10465.95|10466.17|10466.17|10465.95|10465.95|0
1647012770000|2022-03-11 15:32:50|10465.59|10465.59|10465.36|10465.36|10465.59|10465.59|10465.36|10465.36|0
1647012780000|2022-03-11 15:33:00|10464.9|10464.9|10465.62|10465.62|10466.52|10466.52|10464.75|10464.75|0
1647012790000|2022-03-11 15:33:10|10465.97|10465.97|10465.47|10465.47|10466.2|10466.2|10465.47|10465.47|0
1647012810000|2022-03-11 15:33:30|10465.33|10465.33|10465.22|10465.22|10465.33|10465.33|10465.22|10465.22|0
1647012820000|2022-03-11 15:33:40|10464.65|10464.65|10463.6|10463.6|10464.65|10464.65|10463.6|10463.6|0
1647012830000|2022-03-11 15:33:50|10463.28|10463.28|10464.53|10464.53|10464.53|10464.53|10463.28|10463.28|0
1647012840000|2022-03-11 15:34:00|10465.16|10465.16|10466.5|10466.5|10466.5|10466.5|10465.16|10465.16|0
1647012850000|2022-03-11 15:34:10|10466.72|10466.72|10465.58|10465.58|10467.16|10467.16|10465.58|10465.58|0
1647012860000|2022-03-11 15:34:20|10465.81|10465.81|10466.6|10466.6|10466.6|10466.6|10465.81|10465.81|0
1647012880000|2022-03-11 15:34:40|10467.03|10467.03|10466.57|10466.57|10467.03|10467.03|10466.57|10466.57|0
1647012900000|2022-03-11 15:35:00|10466.44|10466.44|10467.1|10467.1|10467.1|10467.1|10466.44|10466.44|0
1647012910000|2022-03-11 15:35:10|10466.97|10466.97|10467.19|10467.19|10467.69|10467.69|10466.97|10466.97|0
1647012920000|2022-03-11 15:35:20|10467.7|10467.7|10471.28|10471.28|10472.77|10472.77|10467.7|10467.7|0
1647012930000|2022-03-11 15:35:30|10471.71|10471.71|10471.86|10471.86|10471.86|10471.86|10471.27|10471.27|0
1647012940000|2022-03-11 15:35:40|10472.04|10472.04|10473.54|10473.54|10473.54|10473.54|10472.04|10472.04|0
1647012950000|2022-03-11 15:35:50|10473.73|10473.73|10474.12|10474.12|10474.52|10474.52|10473.73|10473.73|0
1647012960000|2022-03-11 15:36:00|10474.37|10474.37|10475.35|10475.35|10475.35|10475.35|10474.37|10474.37|0
1647012970000|2022-03-11 15:36:10|10475.6|10475.6|10478.37|10478.37|10478.92|10478.92|10475.6|10475.6|0
1647012980000|2022-03-11 15:36:20|10478.56|10478.56|10478.99|10478.99|10478.99|10478.99|10478.56|10478.56|0
1647013000000|2022-03-11 15:36:40|10479.17|10479.17|10479.17|10479.17|10479.17|10479.17|10479.17|10479.17|0
1647013010000|2022-03-11 15:36:50|10478.97|10478.97|10479.76|10479.76|10479.76|10479.76|10478.97|10478.97|0
1647013020000|2022-03-11 15:37:00|10480.55|10480.55|10480.44|10480.44|10480.55|10480.55|10480.44|10480.44|0
1647013040000|2022-03-11 15:37:20|10480.8|10480.8|10482.04|10482.04|10482.04|10482.04|10480.43|10480.43|0
1647013050000|2022-03-11 15:37:30|10482.35|10482.35|10482.49|10482.49|10482.62|10482.62|10482.35|10482.35|0
1647013060000|2022-03-11 15:37:40|10482.58|10482.58|10482.77|10482.77|10483.56|10483.56|10482.58|10482.58|0
1647013070000|2022-03-11 15:37:50|10482.69|10482.69|10482.94|10482.94|10482.94|10482.94|10482.69|10482.69|0
1647013080000|2022-03-11 15:38:00|10483.49|10483.49|10483.6|10483.6|10483.6|10483.6|10483.49|10483.49|0
1647013090000|2022-03-11 15:38:10|10484.29|10484.29|10485.13|10485.13|10485.13|10485.13|10484.29|10484.29|0
1647013100000|2022-03-11 15:38:20|10485.52|10485.52|10485.52|10485.52|10485.52|10485.52|10485.52|10485.52|0
1647013110000|2022-03-11 15:38:30|10485.62|10485.62|10487.93|10487.93|10487.93|10487.93|10485.62|10485.62|0
1647013120000|2022-03-11 15:38:40|10488.07|10488.07|10488.15|10488.15|10489.74|10489.74|10487.71|10487.71|0
1647013130000|2022-03-11 15:38:50|10487.77|10487.77|10487.41|10487.41|10487.77|10487.77|10487.41|10487.41|0
1647013150000|2022-03-11 15:39:10|10487.02|10487.02|10485.58|10485.58|10487.02|10487.02|10485.58|10485.58|0
1647013160000|2022-03-11 15:39:20|10485.28|10485.28|10485.51|10485.51|10485.51|10485.51|10485.28|10485.28|0
1647013170000|2022-03-11 15:39:30|10485.68|10485.68|10485.24|10485.24|10485.68|10485.68|10485.24|10485.24|0
1647013180000|2022-03-11 15:39:40|10485.07|10485.07|10485.12|10485.12|10485.26|10485.26|10484.99|10484.99|0
1647013190000|2022-03-11 15:39:50|10484.99|10484.99|10484.99|10484.99|10484.99|10484.99|10484.99|10484.99|0
1647013200000|2022-03-11 15:40:00|10485.39|10485.39|10485.83|10485.83|10485.83|10485.83|10485.39|10485.39|0
1647013210000|2022-03-11 15:40:10|10485.66|10485.66|10484.8|10484.8|10485.66|10485.66|10484.8|10484.8|0
1647013220000|2022-03-11 15:40:20|10484.73|10484.73|10484.62|10484.62|10484.73|10484.73|10484.62|10484.62|0
1647013230000|2022-03-11 15:40:30|10484.47|10484.47|10484.04|10484.04|10484.47|10484.47|10484.04|10484.04|0
1647013240000|2022-03-11 15:40:40|10484.17|10484.17|10486.13|10486.13|10486.13|10486.13|10484.17|10484.17|0
1647013260000|2022-03-11 15:41:00|10485.77|10485.77|10485.33|10485.33|10485.77|10485.77|10485.33|10485.33|0
1647013270000|2022-03-11 15:41:10|10485.55|10485.55|10488.83|10488.83|10488.83|10488.83|10485.55|10485.55|0
1647013280000|2022-03-11 15:41:20|10490.42|10490.42|10492.33|10492.33|10492.33|10492.33|10490.42|10490.42|0
1647013290000|2022-03-11 15:41:30|10492.55|10492.55|10493.25|10493.25|10493.25|10493.25|10492.55|10492.55|0
1647013300000|2022-03-11 15:41:40|10493.72|10493.72|10498.07|10498.07|10498.07|10498.07|10493.72|10493.72|0
1647013310000|2022-03-11 15:41:50|10498.3|10498.3|10502.86|10502.86|10502.86|10502.86|10498.3|10498.3|0
1647013320000|2022-03-11 15:42:00|10503.44|10503.44|10505.62|10505.62|10505.77|10505.77|10503.44|10503.44|0
1647013330000|2022-03-11 15:42:10|10506.06|10506.06|10506.06|10506.06|10506.06|10506.06|10506.06|10506.06|0
1647013340000|2022-03-11 15:42:20|10505.74|10505.74|10503.19|10503.19|10507.07|10507.07|10502.61|10502.61|0
1647013350000|2022-03-11 15:42:30|10503.48|10503.48|10503.24|10503.24|10503.48|10503.48|10503.24|10503.24|0
1647013360000|2022-03-11 15:42:40|10503.57|10503.57|10503.3|10503.3|10503.66|10503.66|10502.89|10502.89|0
1647013370000|2022-03-11 15:42:50|10503.03|10503.03|10503.03|10503.03|10503.03|10503.03|10503.03|10503.03|0
1647013380000|2022-03-11 15:43:00|10502.82|10502.82|10498.69|10498.69|10502.82|10502.82|10498.69|10498.69|0
1647013390000|2022-03-11 15:43:10|10498.28|10498.28|10499.75|10499.75|10499.75|10499.75|10498.28|10498.28|0
1647013400000|2022-03-11 15:43:20|10500.01|10500.01|10497.36|10497.36|10500.12|10500.12|10497.36|10497.36|0
1647013410000|2022-03-11 15:43:30|10497.23|10497.23|10494.62|10494.62|10497.23|10497.23|10494.62|10494.62|0
1647013420000|2022-03-11 15:43:40|10494.93|10494.93|10494.58|10494.58|10495.01|10495.01|10494.58|10494.58|0
1647013440000|2022-03-11 15:44:00|10494.83|10494.83|10486.16|10486.16|10494.83|10494.83|10486.16|10486.16|0
1647013450000|2022-03-11 15:44:10|10485.92|10485.92|10484.05|10484.05|10485.92|10485.92|10483.82|10483.82|0
1647013460000|2022-03-11 15:44:20|10483.91|10483.91|10482.53|10482.53|10484.78|10484.78|10482.53|10482.53|0
1647013470000|2022-03-11 15:44:30|10481.17|10481.17|10481.17|10481.17|10481.17|10481.17|10481.17|10481.17|0
1647013480000|2022-03-11 15:44:40|10481.6|10481.6|10481.6|10481.6|10481.6|10481.6|10481.6|10481.6|0
1647013490000|2022-03-11 15:44:50|10481.75|10481.75|10481.75|10481.75|10481.75|10481.75|10481.75|10481.75|0
1647013500000|2022-03-11 15:45:00|10481.61|10481.61|10481.54|10481.54|10482|10482|10481.54|10481.54|0
1647013510000|2022-03-11 15:45:10|10481.46|10481.46|10481.03|10481.03|10481.46|10481.46|10481.03|10481.03|0
1647013530000|2022-03-11 15:45:30|10481.46|10481.46|10481.46|10481.46|10481.46|10481.46|10481.46|10481.46|0
1647013540000|2022-03-11 15:45:40|10481.89|10481.89|10482.12|10482.12|10482.12|10482.12|10481.89|10481.89|0
1647013550000|2022-03-11 15:45:50|10481.81|10481.81|10477.29|10477.29|10481.81|10481.81|10477.29|10477.29|0
1647013560000|2022-03-11 15:46:00|10477.09|10477.09|10476.28|10476.28|10477.09|10477.09|10476.28|10476.28|0
1647013570000|2022-03-11 15:46:10|10475.42|10475.42|10475.42|10475.42|10475.42|10475.42|10475.42|10475.42|0
1647013580000|2022-03-11 15:46:20|10475.33|10475.33|10475.33|10475.33|10475.33|10475.33|10475.33|10475.33|0
1647013590000|2022-03-11 15:46:30|10475.77|10475.77|10476.62|10476.62|10476.71|10476.71|10475.77|10475.77|0
1647013610000|2022-03-11 15:46:50|10475.73|10475.73|10475.99|10475.99|10475.99|10475.99|10475.11|10475.11|0
1647013620000|2022-03-11 15:47:00|10479.33|10479.33|10480.54|10480.54|10480.72|10480.72|10479.33|10479.33|0
1647013630000|2022-03-11 15:47:10|10481.42|10481.42|10481.32|10481.32|10481.42|10481.42|10480.98|10480.98|0
1647013640000|2022-03-11 15:47:20|10481.06|10481.06|10480.53|10480.53|10481.06|10481.06|10480.53|10480.53|0
1647013650000|2022-03-11 15:47:30|10480.71|10480.71|10480.71|10480.71|10480.71|10480.71|10480.71|10480.71|0
1647013660000|2022-03-11 15:47:40|10480.35|10480.35|10480.35|10480.35|10480.35|10480.35|10480.35|10480.35|0
1647013670000|2022-03-11 15:47:50|10479.89|10479.89|10478.62|10478.62|10479.89|10479.89|10478.62|10478.62|0
1647013680000|2022-03-11 15:48:00|10478.4|10478.4|10477.7|10477.7|10478.49|10478.49|10477.7|10477.7|0
1647013690000|2022-03-11 15:48:10|10477.47|10477.47|10475.02|10475.02|10477.47|10477.47|10475.02|10475.02|0
1647013700000|2022-03-11 15:48:20|10474.55|10474.55|10474.74|10474.74|10474.74|10474.74|10474.55|10474.55|0
1647013710000|2022-03-11 15:48:30|10474.38|10474.38|10474.38|10474.38|10474.38|10474.38|10474.38|10474.38|0
1647013720000|2022-03-11 15:48:40|10474.82|10474.82|10473.24|10473.24|10474.82|10474.82|10473.24|10473.24|0
1647013730000|2022-03-11 15:48:50|10472.8|10472.8|10473.03|10473.03|10473.03|10473.03|10472.8|10472.8|0
1647013740000|2022-03-11 15:49:00|10473.26|10473.26|10473.96|10473.96|10473.96|10473.96|10473.26|10473.26|0
1647013750000|2022-03-11 15:49:10|10473.17|10473.17|10473.17|10473.17|10473.17|10473.17|10473.17|10473.17|0
1647013760000|2022-03-11 15:49:20|10473.48|10473.48|10473.57|10473.57|10473.57|10473.57|10473.35|10473.35|0
1647013780000|2022-03-11 15:49:40|10473.8|10473.8|10475.48|10475.48|10475.48|10475.48|10473.8|10473.8|0
1647013790000|2022-03-11 15:49:50|10474.94|10474.94|10472.35|10472.35|10474.94|10474.94|10472.35|10472.35|0
1647013800000|2022-03-11 15:50:00|10471.9|10471.9|10471.77|10471.77|10471.9|10471.9|10471.77|10471.77|0
1647013810000|2022-03-11 15:50:10|10471.63|10471.63|10472.25|10472.25|10472.52|10472.52|10471.63|10471.63|0
1647013820000|2022-03-11 15:50:20|10474.33|10474.33|10475|10475|10475|10475|10474.33|10474.33|0
1647013830000|2022-03-11 15:50:30|10474.91|10474.91|10476.18|10476.18|10476.18|10476.18|10474.72|10474.72|0
1647013840000|2022-03-11 15:50:40|10476.05|10476.05|10474.55|10474.55|10476.05|10476.05|10474.55|10474.55|0
1647013850000|2022-03-11 15:50:50|10474.99|10474.99|10474.99|10474.99|10474.99|10474.99|10474.99|10474.99|0
1647013870000|2022-03-11 15:51:10|10474.76|10474.76|10474.76|10474.76|10474.76|10474.76|10474.76|10474.76|0
1647013880000|2022-03-11 15:51:20|10475.49|10475.49|10480.34|10480.34|10480.51|10480.51|10475.35|10475.35|0
1647013890000|2022-03-11 15:51:30|10480.79|10480.79|10482.18|10482.18|10482.39|10482.39|10480.79|10480.79|0
1647013900000|2022-03-11 15:51:40|10481.83|10481.83|10481.83|10481.83|10481.83|10481.83|10481.83|10481.83|0
1647013910000|2022-03-11 15:51:50|10481.92|10481.92|10481.49|10481.49|10481.92|10481.92|10481.49|10481.49|0
1647013920000|2022-03-11 15:52:00|10481.05|10481.05|10480.59|10480.59|10481.05|10481.05|10480.59|10480.59|0
1647013930000|2022-03-11 15:52:10|10480.34|10480.34|10479.93|10479.93|10480.34|10480.34|10479.93|10479.93|0
1647013940000|2022-03-11 15:52:20|10479.14|10479.14|10479.14|10479.14|10479.14|10479.14|10479.14|10479.14|0
1647013950000|2022-03-11 15:52:30|10479.23|10479.23|10478.15|10478.15|10480.12|10480.12|10478.15|10478.15|0
1647013960000|2022-03-11 15:52:40|10477.92|10477.92|10476.79|10476.79|10477.92|10477.92|10476.79|10476.79|0
1647013970000|2022-03-11 15:52:50|10477.23|10477.23|10477.23|10477.23|10477.23|10477.23|10477.23|10477.23|0
1647013980000|2022-03-11 15:53:00|10477.14|10477.14|10477.14|10477.14|10477.14|10477.14|10477.14|10477.14|0
1647013990000|2022-03-11 15:53:10|10477.33|10477.33|10475.49|10475.49|10477.33|10477.33|10475.49|10475.49|0
1647014000000|2022-03-11 15:53:20|10475.26|10475.26|10474.82|10474.82|10475.26|10475.26|10474.82|10474.82|0
1647014010000|2022-03-11 15:53:30|10474.39|10474.39|10472.29|10472.29|10474.6|10474.6|10472.29|10472.29|0
1647014020000|2022-03-11 15:53:40|10472.06|10472.06|10471.6|10471.6|10472.06|10472.06|10471.49|10471.49|0
1647014030000|2022-03-11 15:53:50|10471.81|10471.81|10472.43|10472.43|10472.43|10472.43|10471.81|10471.81|0
1647014040000|2022-03-11 15:54:00|10472.3|10472.3|10472.3|10472.3|10472.3|10472.3|10472.3|10472.3|0
1647014050000|2022-03-11 15:54:10|10472.73|10472.73|10472.73|10472.73|10472.73|10472.73|10472.73|10472.73|0
1647014060000|2022-03-11 15:54:20|10471.71|10471.71|10472.4|10472.4|10472.4|10472.4|10470.8|10470.8|0
1647014070000|2022-03-11 15:54:30|10472.65|10472.65|10471.86|10471.86|10472.65|10472.65|10471.86|10471.86|0
1647014080000|2022-03-11 15:54:40|10472.09|10472.09|10471.98|10471.98|10472.09|10472.09|10471.98|10471.98|0
1647014100000|2022-03-11 15:55:00|10471.88|10471.88|10472.75|10472.75|10472.75|10472.75|10471.88|10471.88|0
1647014110000|2022-03-11 15:55:10|10473.1|10473.1|10474.2|10474.2|10474.43|10474.43|10473.1|10473.1|0
1647014120000|2022-03-11 15:55:20|10473.22|10473.22|10471.29|10471.29|10473.22|10473.22|10470.86|10470.86|0
1647014150000|2022-03-11 15:55:50|10471.72|10471.72|10472.05|10472.05|10472.18|10472.18|10471.72|10471.72|0
1647014160000|2022-03-11 15:56:00|10471.42|10471.42|10473.46|10473.46|10473.46|10473.46|10471.42|10471.42|0
1647014170000|2022-03-11 15:56:10|10473.24|10473.24|10476.54|10476.54|10476.54|10476.54|10473.24|10473.24|0
1647014180000|2022-03-11 15:56:20|10476.81|10476.81|10477.22|10477.22|10477.3|10477.3|10476.71|10476.71|0
1647014190000|2022-03-11 15:56:30|10476.78|10476.78|10476.78|10476.78|10476.78|10476.78|10476.78|10476.78|0
1647014200000|2022-03-11 15:56:40|10476.91|10476.91|10477.08|10477.08|10477.08|10477.08|10476.91|10476.91|0
1647014210000|2022-03-11 15:56:50|10476.9|10476.9|10477.25|10477.25|10477.48|10477.48|10476.71|10476.71|0
1647014230000|2022-03-11 15:57:10|10477.12|10477.12|10478.85|10478.85|10478.85|10478.85|10477.12|10477.12|0
1647014240000|2022-03-11 15:57:20|10479.39|10479.39|10481.72|10481.72|10481.72|10481.72|10479.12|10479.12|0
1647014250000|2022-03-11 15:57:30|10481.85|10481.85|10482.48|10482.48|10482.48|10482.48|10481.85|10481.85|0
1647014260000|2022-03-11 15:57:40|10482.7|10482.7|10482.33|10482.33|10483.27|10483.27|10482.33|10482.33|0
1647014270000|2022-03-11 15:57:50|10482.01|10482.01|10481.76|10481.76|10482.01|10482.01|10481.27|10481.27|0
1647014280000|2022-03-11 15:58:00|10481.58|10481.58|10482.03|10482.03|10482.03|10482.03|10481.24|10481.24|0
1647014290000|2022-03-11 15:58:10|10481.66|10481.66|10482.5|10482.5|10482.5|10482.5|10481.66|10481.66|0
1647014300000|2022-03-11 15:58:20|10482.37|10482.37|10482.37|10482.37|10482.37|10482.37|10482.37|10482.37|0
1647014310000|2022-03-11 15:58:30|10482.8|10482.8|10483.11|10483.11|10483.11|10483.11|10482.8|10482.8|0
1647014320000|2022-03-11 15:58:40|10483.83|10483.83|10484.05|10484.05|10484.48|10484.48|10483.65|10483.65|0
1647014330000|2022-03-11 15:58:50|10483.62|10483.62|10484.46|10484.46|10484.85|10484.85|10483.62|10483.62|0
1647014340000|2022-03-11 15:59:00|10484.55|10484.55|10484.65|10484.65|10484.65|10484.65|10484.55|10484.55|0
1647014350000|2022-03-11 15:59:10|10483.86|10483.86|10482.88|10482.88|10483.86|10483.86|10482.79|10482.79|0
1647014360000|2022-03-11 15:59:20|10482.75|10482.75|10482.21|10482.21|10482.75|10482.75|10482.21|10482.21|0
1647014370000|2022-03-11 15:59:30|10482.07|10482.07|10487.58|10487.58|10487.58|10487.58|10482.07|10482.07|0
1647014380000|2022-03-11 15:59:40|10487.4|10487.4|10489.4|10489.4|10489.4|10489.4|10487.4|10487.4|0
1647014390000|2022-03-11 15:59:50|10489.64|10489.64|10491.22|10491.22|10492.01|10492.01|10489.64|10489.64|0
1647014400000|2022-03-11 16:00:00|10492.51|10492.51|10492.34|10492.34|10492.51|10492.51|10492.12|10492.12|0
1647014410000|2022-03-11 16:00:10|10492.09|10492.09|10493.7|10493.7|10493.7|10493.7|10492.09|10492.09|0
1647014420000|2022-03-11 16:00:20|10494.01|10494.01|10493.05|10493.05|10494.01|10494.01|10493.05|10493.05|0
1647014430000|2022-03-11 16:00:30|10493.19|10493.19|10493|10493|10493.19|10493.19|10492.68|10492.68|0
1647014440000|2022-03-11 16:00:40|10492.84|10492.84|10492.84|10492.84|10492.84|10492.84|10492.84|10492.84|0
1647014450000|2022-03-11 16:00:50|10492.58|10492.58|10492.04|10492.04|10493.02|10493.02|10492.04|10492.04|0
1647014460000|2022-03-11 16:01:00|10491.61|10491.61|10490.21|10490.21|10491.7|10491.7|10490.21|10490.21|0
1647014470000|2022-03-11 16:01:10|10490.05|10490.05|10488.8|10488.8|10490.05|10490.05|10488.8|10488.8|0
1647014480000|2022-03-11 16:01:20|10488.61|10488.61|10488.61|10488.61|10488.61|10488.61|10488.61|10488.61|0
1647014500000|2022-03-11 16:01:40|10488.78|10488.78|10488.64|10488.64|10488.78|10488.78|10488.64|10488.64|0
1647014510000|2022-03-11 16:01:50|10488.46|10488.46|10489|10489|10489|10489|10488.46|10488.46|0
1647014520000|2022-03-11 16:02:00|10488.46|10488.46|10487.64|10487.64|10488.46|10488.46|10487.64|10487.64|0
1647014530000|2022-03-11 16:02:10|10487.74|10487.74|10487.84|10487.84|10487.84|10487.84|10487.74|10487.74|0
1647014540000|2022-03-11 16:02:20|10487.66|10487.66|10487.66|10487.66|10487.66|10487.66|10487.66|10487.66|0
1647014550000|2022-03-11 16:02:30|10488.01|10488.01|10488.02|10488.02|10488.46|10488.46|10487.39|10487.39|0
1647014560000|2022-03-11 16:02:40|10489.19|10489.19|10488.57|10488.57|10489.65|10489.65|10488.57|10488.57|0
1647014570000|2022-03-11 16:02:50|10488.44|10488.44|10487.83|10487.83|10488.59|10488.59|10487.83|10487.83|0
1647014580000|2022-03-11 16:03:00|10487.58|10487.58|10487.3|10487.3|10487.58|10487.58|10486.71|10486.71|0
1647014590000|2022-03-11 16:03:10|10487.07|10487.07|10487.07|10487.07|10487.07|10487.07|10487.07|10487.07|0
1647014600000|2022-03-11 16:03:20|10487.21|10487.21|10487.21|10487.21|10487.21|10487.21|10487.21|10487.21|0
1647014610000|2022-03-11 16:03:30|10487.05|10487.05|10487.05|10487.05|10487.05|10487.05|10487.05|10487.05|0
1647014630000|2022-03-11 16:03:50|10487.27|10487.27|10487.52|10487.52|10487.52|10487.52|10487.27|10487.27|0
1647014640000|2022-03-11 16:04:00|10485.94|10485.94|10485.2|10485.2|10485.94|10485.94|10485.09|10485.09|0
1647014650000|2022-03-11 16:04:10|10484.13|10484.13|10483|10483|10484.13|10484.13|10482.85|10482.85|0
1647014660000|2022-03-11 16:04:20|10482.21|10482.21|10482.76|10482.76|10482.86|10482.86|10482.07|10482.07|0
1647014670000|2022-03-11 16:04:30|10482.13|10482.13|10482.04|10482.04|10482.13|10482.13|10482.04|10482.04|0
1647014680000|2022-03-11 16:04:40|10481.79|10481.79|10481.41|10481.41|10481.79|10481.79|10481.22|10481.22|0
1647014690000|2022-03-11 16:04:50|10481.1|10481.1|10479.97|10479.97|10481.1|10481.1|10479.97|10479.97|0
1647014700000|2022-03-11 16:05:00|10479.53|10479.53|10478.64|10478.64|10479.71|10479.71|10478.64|10478.64|0
1647014710000|2022-03-11 16:05:10|10477.85|10477.85|10477.06|10477.06|10477.85|10477.85|10477.06|10477.06|0
1647014720000|2022-03-11 16:05:20|10476.8|10476.8|10476.8|10476.8|10476.8|10476.8|10476.8|10476.8|0
1647014730000|2022-03-11 16:05:30|10475.92|10475.92|10476.23|10476.23|10476.55|10476.55|10475.92|10475.92|0
1647014740000|2022-03-11 16:05:40|10475.61|10475.61|10475.61|10475.61|10475.61|10475.61|10475.61|10475.61|0
1647014750000|2022-03-11 16:05:50|10475.43|10475.43|10475.74|10475.74|10475.74|10475.74|10475.43|10475.43|0
1647014760000|2022-03-11 16:06:00|10475.31|10475.31|10475.53|10475.53|10475.53|10475.53|10475.31|10475.31|0
1647014770000|2022-03-11 16:06:10|10475.3|10475.3|10469|10469|10475.3|10475.3|10469|10469|0
1647014780000|2022-03-11 16:06:20|10469.17|10469.17|10468.27|10468.27|10469.17|10469.17|10468.27|10468.27|0
1647014790000|2022-03-11 16:06:30|10468.12|10468.12|10466.18|10466.18|10468.12|10468.12|10466.18|10466.18|0
1647014800000|2022-03-11 16:06:40|10465.97|10465.97|10465.66|10465.66|10465.97|10465.97|10465.66|10465.66|0
1647014810000|2022-03-11 16:06:50|10465.22|10465.22|10464.09|10464.09|10465.22|10465.22|10464.09|10464.09|0
1647014820000|2022-03-11 16:07:00|10463.23|10463.23|10461.63|10461.63|10463.23|10463.23|10461.63|10461.63|0
1647014830000|2022-03-11 16:07:10|10461.48|10461.48|10458.95|10458.95|10461.48|10461.48|10458.95|10458.95|0
1647014840000|2022-03-11 16:07:20|10458.47|10458.47|10456.32|10456.32|10458.47|10458.47|10456.13|10456.13|0
1647014850000|2022-03-11 16:07:30|10456|10456|10456|10456|10456|10456|10456|10456|0
1647014860000|2022-03-11 16:07:40|10455.81|10455.81|10460.97|10460.97|10460.97|10460.97|10455.81|10455.81|0
1647014870000|2022-03-11 16:07:50|10460.79|10460.79|10460.79|10460.79|10460.79|10460.79|10460.79|10460.79|0
1647014880000|2022-03-11 16:08:00|10461.24|10461.24|10462.3|10462.3|10462.3|10462.3|10461.24|10461.24|0
1647014890000|2022-03-11 16:08:10|10462.73|10462.73|10463.75|10463.75|10463.75|10463.75|10462.73|10462.73|0
1647014900000|2022-03-11 16:08:20|10464.09|10464.09|10464.44|10464.44|10464.44|10464.44|10464.09|10464.09|0
1647014910000|2022-03-11 16:08:30|10464.63|10464.63|10463.05|10463.05|10464.63|10464.63|10463.05|10463.05|0
1647014920000|2022-03-11 16:08:40|10463.94|10463.94|10466.02|10466.02|10466.02|10466.02|10463.94|10463.94|0
1647014930000|2022-03-11 16:08:50|10465.49|10465.49|10466.52|10466.52|10466.52|10466.52|10465.49|10465.49|0
1647014940000|2022-03-11 16:09:00|10466.95|10466.95|10467.39|10467.39|10467.57|10467.57|10466.95|10466.95|0
1647014970000|2022-03-11 16:09:30|10467.28|10467.28|10467.28|10467.28|10467.28|10467.28|10467.28|10467.28|0
1647014980000|2022-03-11 16:09:40|10467.81|10467.81|10467.36|10467.36|10467.81|10467.81|10467.36|10467.36|0
1647014990000|2022-03-11 16:09:50|10467.09|10467.09|10466.39|10466.39|10467.27|10467.27|10466.39|10466.39|0
1647015000000|2022-03-11 16:10:00|10465.6|10465.6|10465.31|10465.31|10466.28|10466.28|10465.31|10465.31|0
1647015010000|2022-03-11 16:10:10|10465.5|10465.5|10464.87|10464.87|10465.5|10465.5|10464.66|10464.66|0
1647015020000|2022-03-11 16:10:20|10463.99|10463.99|10460.91|10460.91|10463.99|10463.99|10460.91|10460.91|0
1647015030000|2022-03-11 16:10:30|10460.61|10460.61|10465.4|10465.4|10465.4|10465.4|10460.61|10460.61|0
1647015040000|2022-03-11 16:10:40|10465.71|10465.71|10467.29|10467.29|10467.29|10467.29|10465.71|10465.71|0
1647015050000|2022-03-11 16:10:50|10467.1|10467.1|10466.92|10466.92|10467.1|10467.1|10466.67|10466.67|0
1647015060000|2022-03-11 16:11:00|10467.09|10467.09|10467.88|10467.88|10467.88|10467.88|10467.09|10467.09|0
1647015070000|2022-03-11 16:11:10|10467.09|10467.09|10466.3|10466.3|10467.09|10467.09|10466.3|10466.3|0
1647015080000|2022-03-11 16:11:20|10467.16|10467.16|10467.34|10467.34|10467.34|10467.34|10467.16|10467.16|0
1647015100000|2022-03-11 16:11:40|10468.04|10468.04|10467.59|10467.59|10468.04|10468.04|10467.59|10467.59|0
1647015110000|2022-03-11 16:11:50|10467.42|10467.42|10466.96|10466.96|10467.42|10467.42|10466.96|10466.96|0
1647015120000|2022-03-11 16:12:00|10466.4|10466.4|10464.68|10464.68|10466.4|10466.4|10464.68|10464.68|0
1647015130000|2022-03-11 16:12:10|10464.53|10464.53|10464.53|10464.53|10464.53|10464.53|10464.53|10464.53|0
1647015150000|2022-03-11 16:12:30|10464.22|10464.22|10463.43|10463.43|10464.22|10464.22|10463.43|10463.43|0
1647015160000|2022-03-11 16:12:40|10462.64|10462.64|10460.13|10460.13|10462.64|10462.64|10460.13|10460.13|0
1647015170000|2022-03-11 16:12:50|10459.82|10459.82|10459.45|10459.45|10459.82|10459.82|10459.45|10459.45|0
1647015180000|2022-03-11 16:13:00|10459.27|10459.27|10458.22|10458.22|10459.27|10459.27|10458.22|10458.22|0
1647015190000|2022-03-11 16:13:10|10456.89|10456.89|10456.89|10456.89|10456.89|10456.89|10456.89|10456.89|0
1647015200000|2022-03-11 16:13:20|10457.06|10457.06|10459.62|10459.62|10459.62|10459.62|10457.06|10457.06|0
1647015210000|2022-03-11 16:13:30|10460.15|10460.15|10459.89|10459.89|10460.15|10460.15|10459.89|10459.89|0
1647015220000|2022-03-11 16:13:40|10460.83|10460.83|10461.47|10461.47|10461.47|10461.47|10460.83|10460.83|0
1647015240000|2022-03-11 16:14:00|10461.36|10461.36|10461.27|10461.27|10461.58|10461.58|10461.27|10461.27|0
1647015250000|2022-03-11 16:14:10|10460.81|10460.81|10461.29|10461.29|10461.29|10461.29|10460.81|10460.81|0
1647015260000|2022-03-11 16:14:20|10461.37|10461.37|10461.37|10461.37|10461.37|10461.37|10461.37|10461.37|0
1647015270000|2022-03-11 16:14:30|10459.79|10459.79|10459.41|10459.41|10459.79|10459.79|10459.41|10459.41|0
1647015290000|2022-03-11 16:14:50|10459.57|10459.57|10460.54|10460.54|10460.54|10460.54|10459.57|10459.57|0
1647015300000|2022-03-11 16:15:00|10460.72|10460.72|10458.61|10458.61|10460.72|10460.72|10458.61|10458.61|0
1647015310000|2022-03-11 16:15:10|10458.54|10458.54|10457.78|10457.78|10458.54|10458.54|10457.78|10457.78|0
1647015320000|2022-03-11 16:15:20|10458.04|10458.04|10458.04|10458.04|10458.04|10458.04|10458.04|10458.04|0
1647015340000|2022-03-11 16:15:40|10457.83|10457.83|10457.21|10457.21|10457.83|10457.83|10457.21|10457.21|0
1647015350000|2022-03-11 16:15:50|10456.99|10456.99|10456.44|10456.44|10456.99|10456.99|10456.44|10456.44|0
1647015370000|2022-03-11 16:16:10|10456.53|10456.53|10456.62|10456.62|10456.62|10456.62|10456.53|10456.53|0
1647015380000|2022-03-11 16:16:20|10456.44|10456.44|10456.01|10456.01|10456.44|10456.44|10456.01|10456.01|0
1647015390000|2022-03-11 16:16:30|10456.38|10456.38|10456.51|10456.51|10456.51|10456.51|10456.38|10456.38|0
1647015400000|2022-03-11 16:16:40|10456.74|10456.74|10459.65|10459.65|10459.65|10459.65|10456.74|10456.74|0
1647015420000|2022-03-11 16:17:00|10460.01|10460.01|10460.52|10460.52|10460.52|10460.52|10460.01|10460.01|0
1647015430000|2022-03-11 16:17:10|10461.41|10461.41|10463.12|10463.12|10463.12|10463.12|10461.41|10461.41|0
1647015440000|2022-03-11 16:17:20|10463.42|10463.42|10465.05|10465.05|10465.05|10465.05|10463.19|10463.19|0
1647015450000|2022-03-11 16:17:30|10465.27|10465.27|10465.27|10465.27|10465.27|10465.27|10465.27|10465.27|0
1647015470000|2022-03-11 16:17:50|10464.48|10464.48|10462.49|10462.49|10464.48|10464.48|10462.49|10462.49|0
1647015480000|2022-03-11 16:18:00|10462.7|10462.7|10463.26|10463.26|10463.26|10463.26|10462.19|10462.19|0
1647015490000|2022-03-11 16:18:10|10463.35|10463.35|10463.35|10463.35|10463.35|10463.35|10463.35|10463.35|0
1647015500000|2022-03-11 16:18:20|10463.13|10463.13|10463.13|10463.13|10463.13|10463.13|10463.13|10463.13|0
1647015510000|2022-03-11 16:18:30|10462.88|10462.88|10461.4|10461.4|10462.88|10462.88|10461.4|10461.4|0
1647015520000|2022-03-11 16:18:40|10461.53|10461.53|10461.53|10461.53|10461.53|10461.53|10461.53|10461.53|0
1647015530000|2022-03-11 16:18:50|10461.97|10461.97|10462.39|10462.39|10462.74|10462.74|10461.97|10461.97|0
1647015540000|2022-03-11 16:19:00|10462.24|10462.24|10461.81|10461.81|10462.24|10462.24|10461.81|10461.81|0
1647015550000|2022-03-11 16:19:10|10462.12|10462.12|10462.82|10462.82|10462.82|10462.82|10461.81|10461.81|0
1647015580000|2022-03-11 16:19:40|10462.39|10462.39|10461.74|10461.74|10462.39|10462.39|10461.74|10461.74|0
1647015590000|2022-03-11 16:19:50|10461.51|10461.51|10461.28|10461.28|10461.51|10461.51|10460.84|10460.84|0
1647015600000|2022-03-11 16:20:00|10460.42|10460.42|10460.49|10460.49|10460.49|10460.49|10460.28|10460.28|0
1647015610000|2022-03-11 16:20:10|10460.59|10460.59|10461.1|10461.1|10461.1|10461.1|10460.59|10460.59|0
1647015620000|2022-03-11 16:20:20|10461.47|10461.47|10462.67|10462.67|10462.67|10462.67|10460.97|10460.97|0
1647015630000|2022-03-11 16:20:30|10462.82|10462.82|10462.82|10462.82|10462.82|10462.82|10462.82|10462.82|0
1647015640000|2022-03-11 16:20:40|10463.25|10463.25|10463.25|10463.25|10463.25|10463.25|10463.25|10463.25|0
1647015650000|2022-03-11 16:20:50|10463.47|10463.47|10461.81|10461.81|10463.47|10463.47|10461.81|10461.81|0
1647015660000|2022-03-11 16:21:00|10460.93|10460.93|10460.54|10460.54|10460.93|10460.93|10460.54|10460.54|0
1647015670000|2022-03-11 16:21:10|10460.18|10460.18|10460.93|10460.93|10460.93|10460.93|10460|10460|0
1647015680000|2022-03-11 16:21:20|10461.18|10461.18|10461.18|10461.18|10461.18|10461.18|10460.75|10460.75|0
1647015690000|2022-03-11 16:21:30|10461.61|10461.61|10461.93|10461.93|10461.93|10461.93|10461.61|10461.61|0
1647015700000|2022-03-11 16:21:40|10462.29|10462.29|10464.42|10464.42|10464.74|10464.74|10462.29|10462.29|0
1647015710000|2022-03-11 16:21:50|10464.74|10464.74|10464.42|10464.42|10464.74|10464.74|10464.42|10464.42|0
1647015720000|2022-03-11 16:22:00|10464.65|10464.65|10463.58|10463.58|10464.65|10464.65|10463.33|10463.33|0
1647015730000|2022-03-11 16:22:10|10464.01|10464.01|10463.58|10463.58|10464.01|10464.01|10463.58|10463.58|0
1647015740000|2022-03-11 16:22:20|10463.72|10463.72|10464.18|10464.18|10464.18|10464.18|10463.06|10463.06|0
1647015750000|2022-03-11 16:22:30|10464.44|10464.44|10462.76|10462.76|10464.44|10464.44|10462.76|10462.76|0
1647015760000|2022-03-11 16:22:40|10463.02|10463.02|10462.17|10462.17|10463.39|10463.39|10462.17|10462.17|0
1647015770000|2022-03-11 16:22:50|10461.93|10461.93|10459.86|10459.86|10461.93|10461.93|10459.86|10459.86|0
1647015780000|2022-03-11 16:23:00|10460.22|10460.22|10460.79|10460.79|10461.08|10461.08|10459.43|10459.43|0
1647015790000|2022-03-11 16:23:10|10460.26|10460.26|10460.03|10460.03|10460.26|10460.26|10460.02|10460.02|0
1647015800000|2022-03-11 16:23:20|10459.62|10459.62|10460.03|10460.03|10460.03|10460.03|10459.62|10459.62|0
1647015810000|2022-03-11 16:23:30|10460.92|10460.92|10460.82|10460.82|10461.08|10461.08|10460.82|10460.82|0
1647015820000|2022-03-11 16:23:40|10460.99|10460.99|10459.6|10459.6|10460.99|10460.99|10458.66|10458.66|0
1647015830000|2022-03-11 16:23:50|10459.3|10459.3|10459.66|10459.66|10459.66|10459.66|10459.12|10459.12|0
1647015840000|2022-03-11 16:24:00|10459.87|10459.87|10459.44|10459.44|10459.87|10459.87|10459.23|10459.23|0
1647015850000|2022-03-11 16:24:10|10459.3|10459.3|10458.85|10458.85|10459.3|10459.3|10458.66|10458.66|0
1647015860000|2022-03-11 16:24:20|10458.62|10458.62|10459.45|10459.45|10459.45|10459.45|10458.62|10458.62|0
1647015870000|2022-03-11 16:24:30|10460.74|10460.74|10460.74|10460.74|10460.74|10460.74|10460.74|10460.74|0
1647015880000|2022-03-11 16:24:40|10460.3|10460.3|10459.2|10459.2|10460.3|10460.3|10459.2|10459.2|0
1647015890000|2022-03-11 16:24:50|10459.6|10459.6|10460.3|10460.3|10461.1|10461.1|10459.47|10459.47|0
1647015900000|2022-03-11 16:25:00|10460.52|10460.52|10461.1|10461.1|10461.1|10461.1|10460.3|10460.3|0
1647015910000|2022-03-11 16:25:10|10460.31|10460.31|10460.23|10460.23|10461.1|10461.1|10460.23|10460.23|0
1647015920000|2022-03-11 16:25:20|10461.02|10461.02|10459.66|10459.66|10461.02|10461.02|10459.66|10459.66|0
1647015930000|2022-03-11 16:25:30|10459.22|10459.22|10460.68|10460.68|10461.47|10461.47|10459.22|10459.22|0
1647015940000|2022-03-11 16:25:40|10460.91|10460.91|10460.53|10460.53|10460.91|10460.91|10460.12|10460.12|0
1647015950000|2022-03-11 16:25:50|10460.76|10460.76|10461.67|10461.67|10461.67|10461.67|10460.76|10460.76|0
1647015960000|2022-03-11 16:26:00|10461.44|10461.44|10462.86|10462.86|10462.86|10462.86|10461.44|10461.44|0
1647015970000|2022-03-11 16:26:10|10463.12|10463.12|10463.79|10463.79|10464.68|10464.68|10462.99|10462.99|0
1647015980000|2022-03-11 16:26:20|10463.6|10463.6|10461.78|10461.78|10464.22|10464.22|10461.78|10461.78|0
1647015990000|2022-03-11 16:26:30|10461.55|10461.55|10461.74|10461.74|10461.88|10461.88|10461.37|10461.37|0
1647016000000|2022-03-11 16:26:40|10462.16|10462.16|10462|10462|10462.29|10462.29|10461.68|10461.68|0
1647016010000|2022-03-11 16:26:50|10462.53|10462.53|10462.79|10462.79|10462.79|10462.79|10462.53|10462.53|0
1647016020000|2022-03-11 16:27:00|10462.65|10462.65|10461.46|10461.46|10462.65|10462.65|10461.28|10461.28|0
1647016030000|2022-03-11 16:27:10|10461.9|10461.9|10461.02|10461.02|10462.67|10462.67|10461.02|10461.02|0
1647016040000|2022-03-11 16:27:20|10461.32|10461.32|10459.56|10459.56|10461.51|10461.51|10459.56|10459.56|0
1647016050000|2022-03-11 16:27:30|10459.81|10459.81|10459.39|10459.39|10460.25|10460.25|10459.39|10459.39|0
1647016060000|2022-03-11 16:27:40|10459.25|10459.25|10457.93|10457.93|10459.39|10459.39|10457.93|10457.93|0
1647016070000|2022-03-11 16:27:50|10458.29|10458.29|10457.71|10457.71|10458.29|10458.29|10457.17|10457.17|0
1647016080000|2022-03-11 16:28:00|10457.54|10457.54|10455.97|10455.97|10457.54|10457.54|10455.97|10455.97|0
1647016090000|2022-03-11 16:28:10|10455.67|10455.67|10455.97|10455.97|10456.58|10456.58|10455.67|10455.67|0
1647016100000|2022-03-11 16:28:20|10455.72|10455.72|10455.73|10455.73|10455.99|10455.99|10455.28|10455.28|0
1647016110000|2022-03-11 16:28:30|10454.87|10454.87|10451|10451|10454.87|10454.87|10450.46|10450.46|0
1647016120000|2022-03-11 16:28:40|10450.78|10450.78|10449.15|10449.15|10450.78|10450.78|10449.15|10449.15|0
1647016130000|2022-03-11 16:28:50|10448.71|10448.71|10450.1|10450.1|10450.1|10450.1|10448.71|10448.71|0
1647016140000|2022-03-11 16:29:00|10449.67|10449.67|10447.52|10447.52|10449.99|10449.99|10447.52|10447.52|0
1647016150000|2022-03-11 16:29:10|10447.39|10447.39|10445.75|10445.75|10447.6|10447.6|10445.75|10445.75|0
1647016160000|2022-03-11 16:29:20|10445.5|10445.5|10445.65|10445.65|10446.27|10446.27|10445.34|10445.34|0
1647016170000|2022-03-11 16:29:30|10445.82|10445.82|10443.82|10443.82|10445.82|10445.82|10443.82|10443.82|0
1647016180000|2022-03-11 16:29:40|10445.4|10445.4|10443.08|10443.08|10445.4|10445.4|10442.64|10442.64|0
1647016190000|2022-03-11 16:29:50|10444.66|10444.66|10441.8|10441.8|10444.66|10444.66|10441.52|10441.52|0
1647245700000|2022-03-14 08:15:00|10693.16|10693.16|10692.77|10692.77|10693.39|10693.39|10692.69|10692.69|0
1647245710000|2022-03-14 08:15:10|10691.45|10691.45|10689.91|10689.91|10691.45|10691.45|10689.91|10689.91|0
1647245720000|2022-03-14 08:15:20|10693.07|10693.07|10692.03|10692.03|10693.61|10693.61|10692.03|10692.03|0
1647245730000|2022-03-14 08:15:30|10692.44|10692.44|10697.72|10697.72|10697.95|10697.95|10692.44|10692.44|0
1647245740000|2022-03-14 08:15:40|10698.02|10698.02|10696.54|10696.54|10698.42|10698.42|10696.54|10696.54|0
1647245750000|2022-03-14 08:15:50|10697.84|10697.84|10697.4|10697.4|10697.84|10697.84|10696.97|10696.97|0
1647245760000|2022-03-14 08:16:00|10697.47|10697.47|10696.18|10696.18|10697.47|10697.47|10696.18|10696.18|0
1647245770000|2022-03-14 08:16:10|10696.07|10696.07|10691.15|10691.15|10696.07|10696.07|10688.29|10688.29|0
1647245780000|2022-03-14 08:16:20|10691.6|10691.6|10690.78|10690.78|10691.6|10691.6|10690.78|10690.78|0
1647245790000|2022-03-14 08:16:30|10691.46|10691.46|10691.05|10691.05|10691.46|10691.46|10691.05|10691.05|0
1647245800000|2022-03-14 08:16:40|10690.42|10690.42|10690.42|10690.42|10690.42|10690.42|10690.42|10690.42|0
1647245810000|2022-03-14 08:16:50|10690.09|10690.09|10690.32|10690.32|10690.32|10690.32|10690.09|10690.09|0
1647245820000|2022-03-14 08:17:00|10690.11|10690.11|10687.62|10687.62|10690.11|10690.11|10687.62|10687.62|0
1647245830000|2022-03-14 08:17:10|10687.07|10687.07|10683.63|10683.63|10687.07|10687.07|10683.63|10683.63|0
1647245840000|2022-03-14 08:17:20|10679.32|10679.32|10679.36|10679.36|10680.22|10680.22|10679.32|10679.32|0
1647245850000|2022-03-14 08:17:30|10681.09|10681.09|10681.55|10681.55|10681.55|10681.55|10681.09|10681.09|0
1647245860000|2022-03-14 08:17:40|10681.78|10681.78|10684.49|10684.49|10684.72|10684.72|10681.55|10681.55|0
1647245870000|2022-03-14 08:17:50|10684.93|10684.93|10685.67|10685.67|10686.32|10686.32|10684.93|10684.93|0
1647245880000|2022-03-14 08:18:00|10685.54|10685.54|10686.15|10686.15|10686.15|10686.15|10682.98|10682.98|0
1647245890000|2022-03-14 08:18:10|10685.36|10685.36|10683.44|10683.44|10685.36|10685.36|10683.44|10683.44|0
1647245900000|2022-03-14 08:18:20|10683.23|10683.23|10682.37|10682.37|10683.23|10683.23|10682.37|10682.37|0
1647245910000|2022-03-14 08:18:30|10682.26|10682.26|10681.75|10681.75|10682.26|10682.26|10681.75|10681.75|0
1647245920000|2022-03-14 08:18:40|10681.56|10681.56|10680.34|10680.34|10681.56|10681.56|10680.26|10680.26|0
1647245940000|2022-03-14 08:19:00|10680.07|10680.07|10679.27|10679.27|10680.07|10680.07|10677.48|10677.48|0
1647245950000|2022-03-14 08:19:10|10679.57|10679.57|10679.57|10679.57|10679.57|10679.57|10679.57|10679.57|0
1647245960000|2022-03-14 08:19:20|10679.84|10679.84|10680.5|10680.5|10680.93|10680.93|10679.57|10679.57|0
1647245970000|2022-03-14 08:19:30|10679.64|10679.64|10679.24|10679.24|10679.64|10679.64|10678.06|10678.06|0
1647245980000|2022-03-14 08:19:40|10678.56|10678.56|10680.25|10680.25|10680.38|10680.38|10677.87|10677.87|0
1647245990000|2022-03-14 08:19:50|10683.41|10683.41|10681.96|10681.96|10683.68|10683.68|10681.96|10681.96|0
1647246000000|2022-03-14 08:20:00|10680.67|10680.67|10681.25|10681.25|10681.25|10681.25|10679.88|10679.88|0
1647246010000|2022-03-14 08:20:10|10681.12|10681.12|10681.12|10681.12|10681.12|10681.12|10681.12|10681.12|0
1647246020000|2022-03-14 08:20:20|10685.61|10685.61|10692.89|10692.89|10693.07|10693.07|10685.61|10685.61|0
1647246030000|2022-03-14 08:20:30|10693.11|10693.11|10693.11|10693.11|10693.11|10693.11|10693.11|10693.11|0
1647246040000|2022-03-14 08:20:40|10692.57|10692.57|10692.57|10692.57|10692.57|10692.57|10692.57|10692.57|0
1647246050000|2022-03-14 08:20:50|10690.77|10690.77|10689|10689|10690.77|10690.77|10688.67|10688.67|0
1647246060000|2022-03-14 08:21:00|10686.63|10686.63|10688.02|10688.02|10688.02|10688.02|10686.49|10686.49|0
1647246070000|2022-03-14 08:21:10|10688.11|10688.11|10689.27|10689.27|10689.73|10689.73|10688.11|10688.11|0
1647246080000|2022-03-14 08:21:20|10689.11|10689.11|10685.78|10685.78|10689.11|10689.11|10685.78|10685.78|0
1647246090000|2022-03-14 08:21:30|10682.11|10682.11|10675.33|10675.33|10682.11|10682.11|10675.33|10675.33|0
1647246100000|2022-03-14 08:21:40|10675.06|10675.06|10672.66|10672.66|10675.36|10675.36|10672.66|10672.66|0
1647246110000|2022-03-14 08:21:50|10672.08|10672.08|10667.82|10667.82|10672.08|10672.08|10667.82|10667.82|0
1647246120000|2022-03-14 08:22:00|10668.14|10668.14|10661.02|10661.02|10668.14|10668.14|10661.02|10661.02|0
1647246130000|2022-03-14 08:22:10|10661.43|10661.43|10662.32|10662.32|10662.32|10662.32|10661.43|10661.43|0
1647246140000|2022-03-14 08:22:20|10662.95|10662.95|10665.17|10665.17|10665.53|10665.53|10662.95|10662.95|0
1647246150000|2022-03-14 08:22:30|10665.61|10665.61|10672.66|10672.66|10672.66|10672.66|10665.61|10665.61|0
1647246160000|2022-03-14 08:22:40|10672.89|10672.89|10672.89|10672.89|10672.89|10672.89|10672.89|10672.89|0
1647246170000|2022-03-14 08:22:50|10672.66|10672.66|10673.6|10673.6|10673.6|10673.6|10672.66|10672.66|0
1647246180000|2022-03-14 08:23:00|10675.34|10675.34|10679.29|10679.29|10679.29|10679.29|10675.34|10675.34|0
1647246190000|2022-03-14 08:23:10|10678.62|10678.62|10679.51|10679.51|10679.51|10679.51|10678.62|10678.62|0
1647246200000|2022-03-14 08:23:20|10679.24|10679.24|10678.06|10678.06|10679.24|10679.24|10678.06|10678.06|0
1647246210000|2022-03-14 08:23:30|10676.76|10676.76|10676.76|10676.76|10676.76|10676.76|10676.76|10676.76|0
1647246220000|2022-03-14 08:23:40|10675.97|10675.97|10674.85|10674.85|10675.97|10675.97|10674.85|10674.85|0
1647246230000|2022-03-14 08:23:50|10675.4|10675.4|10674.7|10674.7|10675.49|10675.49|10674.7|10674.7|0
1647246240000|2022-03-14 08:24:00|10674.84|10674.84|10675.53|10675.53|10675.53|10675.53|10674.84|10674.84|0
1647246250000|2022-03-14 08:24:10|10675.3|10675.3|10675.3|10675.3|10675.3|10675.3|10675.3|10675.3|0
1647246260000|2022-03-14 08:24:20|10674.86|10674.86|10674.86|10674.86|10674.86|10674.86|10674.86|10674.86|0
1647246270000|2022-03-14 08:24:30|10674.07|10674.07|10674.89|10674.89|10675.05|10675.05|10673.46|10673.46|0
1647246280000|2022-03-14 08:24:40|10674.82|10674.82|10675.97|10675.97|10675.97|10675.97|10674.82|10674.82|0
1647246290000|2022-03-14 08:24:50|10675.23|10675.23|10676.02|10676.02|10676.02|10676.02|10675.23|10675.23|0
1647246310000|2022-03-14 08:25:10|10675.57|10675.57|10674.65|10674.65|10675.57|10675.57|10674.29|10674.29|0
1647246320000|2022-03-14 08:25:20|10674.5|10674.5|10674.95|10674.95|10674.95|10674.95|10674.5|10674.5|0
1647246330000|2022-03-14 08:25:30|10675.03|10675.03|10669.35|10669.35|10675.03|10675.03|10669.35|10669.35|0
1647246340000|2022-03-14 08:25:40|10668.41|10668.41|10667.74|10667.74|10668.41|10668.41|10667.74|10667.74|0
1647246350000|2022-03-14 08:25:50|10667.38|10667.38|10667.81|10667.81|10667.96|10667.96|10667.38|10667.38|0
1647246360000|2022-03-14 08:26:00|10667.48|10667.48|10667.75|10667.75|10667.89|10667.89|10667.48|10667.48|0
1647246370000|2022-03-14 08:26:10|10666.89|10666.89|10666.89|10666.89|10666.96|10666.96|10666.75|10666.75|0
1647246380000|2022-03-14 08:26:20|10666.96|10666.96|10664.71|10664.71|10666.96|10666.96|10664.71|10664.71|0
1647246390000|2022-03-14 08:26:30|10664|10664|10660.73|10660.73|10664|10664|10660.73|10660.73|0
1647246410000|2022-03-14 08:26:50|10660.52|10660.52|10659.14|10659.14|10660.52|10660.52|10659.14|10659.14|0
1647246420000|2022-03-14 08:27:00|10658.78|10658.78|10660.36|10660.36|10660.36|10660.36|10658.78|10658.78|0
1647246430000|2022-03-14 08:27:10|10661.43|10661.43|10662.01|10662.01|10662.55|10662.55|10661.43|10661.43|0
1647246450000|2022-03-14 08:27:30|10662.36|10662.36|10662.36|10662.36|10662.36|10662.36|10662.36|10662.36|0
1647246460000|2022-03-14 08:27:40|10663.27|10663.27|10662.84|10662.84|10664.86|10664.86|10662.84|10662.84|0
1647246470000|2022-03-14 08:27:50|10663.19|10663.19|10664.29|10664.29|10664.29|10664.29|10663.19|10663.19|0
1647246480000|2022-03-14 08:28:00|10664.74|10664.74|10663.51|10663.51|10664.74|10664.74|10663.51|10663.51|0
1647246490000|2022-03-14 08:28:10|10664.21|10664.21|10664.51|10664.51|10664.51|10664.51|10664.21|10664.21|0
1647246500000|2022-03-14 08:28:20|10665.69|10665.69|10665.92|10665.92|10666.76|10666.76|10665.69|10665.69|0
1647246520000|2022-03-14 08:28:40|10665.56|10665.56|10665.99|10665.99|10665.99|10665.99|10665.56|10665.56|0
1647246530000|2022-03-14 08:28:50|10665.13|10665.13|10664.83|10664.83|10665.13|10665.13|10663.57|10663.57|0
1647246540000|2022-03-14 08:29:00|10664.39|10664.39|10665.12|10665.12|10665.12|10665.12|10664.21|10664.21|0
1647246550000|2022-03-14 08:29:10|10664.94|10664.94|10664.26|10664.26|10664.94|10664.94|10664.26|10664.26|0
1647246570000|2022-03-14 08:29:30|10665.08|10665.08|10665.58|10665.58|10665.58|10665.58|10663.89|10663.89|0
1647246580000|2022-03-14 08:29:40|10666.3|10666.3|10666.45|10666.45|10666.59|10666.59|10666.3|10666.3|0
1647246590000|2022-03-14 08:29:50|10666.23|10666.23|10667.08|10667.08|10667.45|10667.45|10665.21|10665.21|0
1647246600000|2022-03-14 08:30:00|10667.31|10667.31|10666.21|10666.21|10667.54|10667.54|10666.21|10666.21|0
1647246610000|2022-03-14 08:30:10|10665.78|10665.78|10658.47|10658.47|10665.78|10665.78|10658.47|10658.47|0
1647246620000|2022-03-14 08:30:20|10658.61|10658.61|10657.92|10657.92|10658.61|10658.61|10657.92|10657.92|0
1647246630000|2022-03-14 08:30:30|10658.36|10658.36|10653.5|10653.5|10658.36|10658.36|10653.5|10653.5|0
1647246640000|2022-03-14 08:30:40|10653.28|10653.28|10655.47|10655.47|10655.47|10655.47|10653.28|10653.28|0
1647246650000|2022-03-14 08:30:50|10655.29|10655.29|10654.9|10654.9|10655.29|10655.29|10654.9|10654.9|0
1647246660000|2022-03-14 08:31:00|10654.01|10654.01|10654.33|10654.33|10654.33|10654.33|10654.01|10654.01|0
1647246670000|2022-03-14 08:31:10|10654.63|10654.63|10654.94|10654.94|10655.84|10655.84|10654.63|10654.63|0
1647246690000|2022-03-14 08:31:30|10654.78|10654.78|10649.61|10649.61|10654.78|10654.78|10649.61|10649.61|0
1647246700000|2022-03-14 08:31:40|10649.74|10649.74|10648.96|10648.96|10649.74|10649.74|10648.96|10648.96|0
1647246710000|2022-03-14 08:31:50|10648.73|10648.73|10648.8|10648.8|10648.8|10648.8|10648.73|10648.73|0
1647246730000|2022-03-14 08:32:10|10646.6|10646.6|10645.88|10645.88|10646.6|10646.6|10645.88|10645.88|0
1647246740000|2022-03-14 08:32:20|10645.63|10645.63|10645|10645|10645.63|10645.63|10645|10645|0
1647246750000|2022-03-14 08:32:30|10645.15|10645.15|10644.67|10644.67|10645.46|10645.46|10644.67|10644.67|0
1647246760000|2022-03-14 08:32:40|10644.51|10644.51|10643.98|10643.98|10644.51|10644.51|10643.98|10643.98|0
1647246780000|2022-03-14 08:33:00|10644.25|10644.25|10644.23|10644.23|10644.25|10644.25|10644.16|10644.16|0
1647246800000|2022-03-14 08:33:20|10641.64|10641.64|10641.4|10641.4|10641.83|10641.83|10641.4|10641.4|0
1647246810000|2022-03-14 08:33:30|10640.52|10640.52|10640.87|10640.87|10640.87|10640.87|10640.52|10640.52|0
1647246820000|2022-03-14 08:33:40|10642.6|10642.6|10641.37|10641.37|10642.6|10642.6|10641.37|10641.37|0
1647246830000|2022-03-14 08:33:50|10641.44|10641.44|10641.44|10641.44|10641.44|10641.44|10641.44|10641.44|0
1647246840000|2022-03-14 08:34:00|10640.56|10640.56|10640.56|10640.56|10640.56|10640.56|10640.56|10640.56|0
1647246850000|2022-03-14 08:34:10|10638.19|10638.19|10638.19|10638.19|10638.19|10638.19|10638.19|10638.19|0
1647246860000|2022-03-14 08:34:20|10637.26|10637.26|10637.96|10637.96|10637.96|10637.96|10637.26|10637.26|0
1647246870000|2022-03-14 08:34:30|10638.1|10638.1|10638.1|10638.1|10638.1|10638.1|10638.1|10638.1|0
1647246880000|2022-03-14 08:34:40|10637.87|10637.87|10638.75|10638.75|10638.75|10638.75|10637.87|10637.87|0
1647246890000|2022-03-14 08:34:50|10639.46|10639.46|10639.37|10639.37|10639.83|10639.83|10639.37|10639.37|0
1647246900000|2022-03-14 08:35:00|10639.02|10639.02|10639.5|10639.5|10639.86|10639.86|10639.02|10639.02|0
1647246920000|2022-03-14 08:35:20|10639.35|10639.35|10639.35|10639.35|10639.35|10639.35|10639.35|10639.35|0
1647246930000|2022-03-14 08:35:30|10639.14|10639.14|10638.7|10638.7|10639.46|10639.46|10638.7|10638.7|0
1647246940000|2022-03-14 08:35:40|10638.48|10638.48|10638.48|10638.48|10638.48|10638.48|10638.48|10638.48|0
1647246950000|2022-03-14 08:35:50|10638.27|10638.27|10639.56|10639.56|10639.56|10639.56|10638.27|10638.27|0
1647246960000|2022-03-14 08:36:00|10639.79|10639.79|10640.22|10640.22|10640.22|10640.22|10639.79|10639.79|0
1647246970000|2022-03-14 08:36:10|10641.08|10641.08|10641.08|10641.08|10641.08|10641.08|10641.08|10641.08|0
1647246980000|2022-03-14 08:36:20|10641.76|10641.76|10641.39|10641.39|10641.76|10641.76|10641.39|10641.39|0
1647246990000|2022-03-14 08:36:30|10641.61|10641.61|10641.61|10641.61|10641.61|10641.61|10641.61|10641.61|0
1647247000000|2022-03-14 08:36:40|10642.06|10642.06|10645.22|10645.22|10645.22|10645.22|10642.06|10642.06|0
1647247010000|2022-03-14 08:36:50|10645.53|10645.53|10648.49|10648.49|10648.49|10648.49|10645.53|10645.53|0
1647247020000|2022-03-14 08:37:00|10648.79|10648.79|10648.74|10648.74|10649.32|10649.32|10648.74|10648.74|0
1647247030000|2022-03-14 08:37:10|10648.56|10648.56|10648.74|10648.74|10648.74|10648.74|10648.56|10648.56|0
1647247040000|2022-03-14 08:37:20|10649.13|10649.13|10650.71|10650.71|10650.71|10650.71|10649.13|10649.13|0
1647247050000|2022-03-14 08:37:30|10652.29|10652.29|10652.29|10652.29|10652.29|10652.29|10652.29|10652.29|0
1647247060000|2022-03-14 08:37:40|10652.47|10652.47|10653|10653|10653|10653|10652.47|10652.47|0
1647247070000|2022-03-14 08:37:50|10654.58|10654.58|10655.21|10655.21|10655.21|10655.21|10654.58|10654.58|0
1647247080000|2022-03-14 08:38:00|10655.78|10655.78|10656.14|10656.14|10656.14|10656.14|10655.78|10655.78|0
1647247100000|2022-03-14 08:38:20|10657|10657|10655.3|10655.3|10657|10657|10655.3|10655.3|0
1647247110000|2022-03-14 08:38:30|10654.58|10654.58|10653.95|10653.95|10654.58|10654.58|10653.64|10653.64|0
1647247120000|2022-03-14 08:38:40|10650.79|10650.79|10650.79|10650.79|10650.79|10650.79|10650.79|10650.79|0
1647247130000|2022-03-14 08:38:50|10651.11|10651.11|10651.11|10651.11|10651.11|10651.11|10651.11|10651.11|0
1647247140000|2022-03-14 08:39:00|10651.52|10651.52|10649.94|10649.94|10651.52|10651.52|10649.94|10649.94|0
1647247160000|2022-03-14 08:39:20|10652.31|10652.31|10652.75|10652.75|10652.75|10652.75|10652.31|10652.31|0
1647247170000|2022-03-14 08:39:30|10652.3|10652.3|10651.51|10651.51|10652.3|10652.3|10651.51|10651.51|0
1647247180000|2022-03-14 08:39:40|10651.08|10651.08|10649.81|10649.81|10651.08|10651.08|10649.67|10649.67|0
1647247190000|2022-03-14 08:39:50|10649.4|10649.4|10648.87|10648.87|10649.4|10649.4|10648.87|10648.87|0
1647247200000|2022-03-14 08:40:00|10647.73|10647.73|10648.71|10648.71|10648.71|10648.71|10647.62|10647.62|0
1647247210000|2022-03-14 08:40:10|10650.47|10650.47|10652.05|10652.05|10652.05|10652.05|10650.47|10650.47|0
1647247220000|2022-03-14 08:40:20|10652.25|10652.25|10651.95|10651.95|10652.25|10652.25|10651.95|10651.95|0
1647247230000|2022-03-14 08:40:30|10651.27|10651.27|10651.13|10651.13|10651.53|10651.53|10650.67|10650.67|0
1647247240000|2022-03-14 08:40:40|10650.86|10650.86|10650.86|10650.86|10650.86|10650.86|10650.86|10650.86|0
1647247250000|2022-03-14 08:40:50|10649.57|10649.57|10650.36|10650.36|10650.36|10650.36|10649.57|10649.57|0
1647247270000|2022-03-14 08:41:10|10650.23|10650.23|10649.34|10649.34|10650.23|10650.23|10649.34|10649.34|0
1647247280000|2022-03-14 08:41:20|10649.06|10649.06|10646.64|10646.64|10649.06|10649.06|10646.64|10646.64|0
1647247290000|2022-03-14 08:41:30|10646.51|10646.51|10646.56|10646.56|10647.19|10647.19|10646.51|10646.51|0
1647247300000|2022-03-14 08:41:40|10646.33|10646.33|10646.14|10646.14|10646.33|10646.33|10646|10646|0
1647247320000|2022-03-14 08:42:00|10646.07|10646.07|10646.07|10646.07|10646.07|10646.07|10646.07|10646.07|0
1647247330000|2022-03-14 08:42:10|10645.89|10645.89|10644.53|10644.53|10645.89|10645.89|10644.53|10644.53|0
1647247340000|2022-03-14 08:42:20|10644.36|10644.36|10641.54|10641.54|10644.36|10644.36|10641.54|10641.54|0
1647247350000|2022-03-14 08:42:30|10640.43|10640.43|10641.23|10641.23|10641.23|10641.23|10639.89|10639.89|0
1647247360000|2022-03-14 08:42:40|10641.04|10641.04|10640.24|10640.24|10641.04|10641.04|10640.24|10640.24|0
1647247370000|2022-03-14 08:42:50|10640.61|10640.61|10639.69|10639.69|10640.61|10640.61|10639.69|10639.69|0
1647247380000|2022-03-14 08:43:00|10640.43|10640.43|10640.28|10640.28|10640.84|10640.84|10640.28|10640.28|0
1647247390000|2022-03-14 08:43:10|10640.64|10640.64|10638.91|10638.91|10640.64|10640.64|10638.91|10638.91|0
1647247400000|2022-03-14 08:43:20|10638.3|10638.3|10639.6|10639.6|10639.6|10639.6|10638.3|10638.3|0
1647247410000|2022-03-14 08:43:30|10639.87|10639.87|10639.35|10639.35|10639.87|10639.87|10639.27|10639.27|0
1647247420000|2022-03-14 08:43:40|10639.77|10639.77|10639.77|10639.77|10639.77|10639.77|10639.77|10639.77|0
1647247430000|2022-03-14 08:43:50|10639.49|10639.49|10640.11|10640.11|10640.11|10640.11|10639.49|10639.49|0
1647247440000|2022-03-14 08:44:00|10640.25|10640.25|10640.25|10640.25|10640.25|10640.25|10640.25|10640.25|0
1647247450000|2022-03-14 08:44:10|10640.94|10640.94|10640.83|10640.83|10640.94|10640.94|10640.83|10640.83|0
1647247460000|2022-03-14 08:44:20|10640.4|10640.4|10640.4|10640.4|10640.4|10640.4|10640.4|10640.4|0
1647247470000|2022-03-14 08:44:30|10640.86|10640.86|10641.53|10641.53|10641.53|10641.53|10640.86|10640.86|0
1647247480000|2022-03-14 08:44:40|10642.83|10642.83|10642.2|10642.2|10642.83|10642.83|10642.2|10642.2|0
1647247490000|2022-03-14 08:44:50|10642.41|10642.41|10642.55|10642.55|10642.82|10642.82|10642.41|10642.41|0
1647247500000|2022-03-14 08:45:00|10642.77|10642.77|10646.62|10646.62|10646.92|10646.92|10642.77|10642.77|0
1647247510000|2022-03-14 08:45:10|10646.8|10646.8|10646.8|10646.8|10646.8|10646.8|10646.8|10646.8|0
1647247520000|2022-03-14 08:45:20|10646.95|10646.95|10647.69|10647.69|10647.84|10647.84|10646.95|10646.95|0
1647247530000|2022-03-14 08:45:30|10647.47|10647.47|10649.43|10649.43|10649.43|10649.43|10647.33|10647.33|0
1647247540000|2022-03-14 08:45:40|10649.27|10649.27|10649.27|10649.27|10649.27|10649.27|10649.27|10649.27|0
1647247550000|2022-03-14 08:45:50|10649.71|10649.71|10651.78|10651.78|10652.08|10652.08|10649.71|10649.71|0
1647247560000|2022-03-14 08:46:00|10652.14|10652.14|10651.99|10651.99|10652.41|10652.41|10651.99|10651.99|0
1647247570000|2022-03-14 08:46:10|10651.8|10651.8|10651.8|10651.8|10651.8|10651.8|10651.8|10651.8|0
1647247580000|2022-03-14 08:46:20|10652.08|10652.08|10651.94|10651.94|10652.08|10652.08|10651.94|10651.94|0
1647247590000|2022-03-14 08:46:30|10651.67|10651.67|10652.51|10652.51|10652.51|10652.51|10651.67|10651.67|0
1647247600000|2022-03-14 08:46:40|10653.05|10653.05|10652.19|10652.19|10653.27|10653.27|10652.19|10652.19|0
1647247610000|2022-03-14 08:46:50|10652.35|10652.35|10652.03|10652.03|10652.35|10652.35|10652.03|10652.03|0
1647247620000|2022-03-14 08:47:00|10652.44|10652.44|10652.44|10652.44|10652.44|10652.44|10652.44|10652.44|0
1647247630000|2022-03-14 08:47:10|10652.08|10652.08|10651.86|10651.86|10652.08|10652.08|10651.86|10651.86|0
1647247640000|2022-03-14 08:47:20|10651.63|10651.63|10651.7|10651.7|10651.87|10651.87|10651.63|10651.63|0
1647247650000|2022-03-14 08:47:30|10651.51|10651.51|10649.89|10649.89|10651.51|10651.51|10648.31|10648.31|0
1647247660000|2022-03-14 08:47:40|10649.73|10649.73|10649.73|10649.73|10649.73|10649.73|10649.44|10649.44|0
1647247680000|2022-03-14 08:48:00|10649.5|10649.5|10649.4|10649.4|10650.36|10650.36|10649.4|10649.4|0
1647247690000|2022-03-14 08:48:10|10649.95|10649.95|10649.95|10649.95|10649.95|10649.95|10649.95|10649.95|0
1647247700000|2022-03-14 08:48:20|10650.05|10650.05|10649.87|10649.87|10650.05|10650.05|10649.87|10649.87|0
1647247710000|2022-03-14 08:48:30|10649.47|10649.47|10649.47|10649.47|10649.47|10649.47|10649.47|10649.47|0
1647247720000|2022-03-14 08:48:40|10649.23|10649.23|10648.22|10648.22|10649.47|10649.47|10648.22|10648.22|0
1647247730000|2022-03-14 08:48:50|10648.63|10648.63|10648.22|10648.22|10648.63|10648.63|10648.22|10648.22|0
1647247740000|2022-03-14 08:49:00|10648.04|10648.04|10647.96|10647.96|10648.04|10648.04|10647.96|10647.96|0
1647247750000|2022-03-14 08:49:10|10646.48|10646.48|10646.48|10646.48|10646.48|10646.48|10646.48|10646.48|0
1647247770000|2022-03-14 08:49:30|10645.93|10645.93|10645.93|10645.93|10645.93|10645.93|10645.93|10645.93|0
1647247780000|2022-03-14 08:49:40|10646.34|10646.34|10647.92|10647.92|10647.92|10647.92|10646.34|10646.34|0
1647247790000|2022-03-14 08:49:50|10648.15|10648.15|10649.83|10649.83|10650.61|10650.61|10648.15|10648.15|0
1647247800000|2022-03-14 08:50:00|10651.08|10651.08|10650.45|10650.45|10651.08|10651.08|10650.45|10650.45|0
1647247810000|2022-03-14 08:50:10|10650.18|10650.18|10649.91|10649.91|10650.18|10650.18|10649.91|10649.91|0
1647247820000|2022-03-14 08:50:20|10650.15|10650.15|10649.96|10649.96|10650.39|10650.39|10649.96|10649.96|0
1647247830000|2022-03-14 08:50:30|10650.14|10650.14|10658.48|10658.48|10658.55|10658.55|10650.14|10650.14|0
1647247840000|2022-03-14 08:50:40|10657.99|10657.99|10658.73|10658.73|10658.73|10658.73|10657.78|10657.78|0
1647247850000|2022-03-14 08:50:50|10659.52|10659.52|10660.23|10660.23|10660.23|10660.23|10659.52|10659.52|0
1647247860000|2022-03-14 08:51:00|10660.46|10660.46|10661.66|10661.66|10661.66|10661.66|10660.46|10660.46|0
1647247870000|2022-03-14 08:51:10|10662.35|10662.35|10659.27|10659.27|10662.35|10662.35|10659.27|10659.27|0
1647247880000|2022-03-14 08:51:20|10659.11|10659.11|10656.03|10656.03|10659.11|10659.11|10656.03|10656.03|0
1647247890000|2022-03-14 08:51:30|10655.89|10655.89|10654.31|10654.31|10655.89|10655.89|10654.31|10654.31|0
1647247900000|2022-03-14 08:51:40|10653.96|10653.96|10653.17|10653.17|10653.96|10653.96|10653.17|10653.17|0
1647247910000|2022-03-14 08:51:50|10652.3|10652.3|10653.85|10653.85|10653.85|10653.85|10652.3|10652.3|0
1647247920000|2022-03-14 08:52:00|10653.71|10653.71|10653.69|10653.69|10653.71|10653.71|10653.26|10653.26|0
1647247940000|2022-03-14 08:52:20|10650.95|10650.95|10649.17|10649.17|10651.25|10651.25|10649.17|10649.17|0
1647247960000|2022-03-14 08:52:40|10647.85|10647.85|10645.21|10645.21|10647.85|10647.85|10645.21|10645.21|0
1647247970000|2022-03-14 08:52:50|10643.35|10643.35|10638.31|10638.31|10643.35|10643.35|10638.31|10638.31|0
1647247980000|2022-03-14 08:53:00|10638.11|10638.11|10637.24|10637.24|10638.11|10638.11|10637.24|10637.24|0
1647247990000|2022-03-14 08:53:10|10635.81|10635.81|10633.04|10633.04|10635.81|10635.81|10633.04|10633.04|0
1647248000000|2022-03-14 08:53:20|10632.65|10632.65|10632.65|10632.65|10632.65|10632.65|10632.65|10632.65|0
1647248010000|2022-03-14 08:53:30|10631.86|10631.86|10632.31|10632.31|10632.31|10632.31|10631.86|10631.86|0
1647248020000|2022-03-14 08:53:40|10630.73|10630.73|10631.52|10631.52|10631.52|10631.52|10630.73|10630.73|0
1647248040000|2022-03-14 08:54:00|10631.71|10631.71|10631.27|10631.27|10631.71|10631.71|10631.27|10631.27|0
1647248050000|2022-03-14 08:54:10|10630.95|10630.95|10630.95|10630.95|10630.95|10630.95|10630.95|10630.95|0
1647248070000|2022-03-14 08:54:30|10631.26|10631.26|10633.67|10633.67|10633.67|10633.67|10631.26|10631.26|0
1647248080000|2022-03-14 08:54:40|10634.12|10634.12|10635.46|10635.46|10635.46|10635.46|10634.12|10634.12|0
1647248100000|2022-03-14 08:55:00|10634.67|10634.67|10633.57|10633.57|10634.67|10634.67|10633.34|10633.34|0
1647248110000|2022-03-14 08:55:10|10633.29|10633.29|10633.29|10633.29|10633.29|10633.29|10633.29|10633.29|0
1647248120000|2022-03-14 08:55:20|10634.87|10634.87|10636.26|10636.26|10636.26|10636.26|10634.87|10634.87|0
1647248140000|2022-03-14 08:55:40|10636.97|10636.97|10638.02|10638.02|10638.02|10638.02|10636.97|10636.97|0
1647248150000|2022-03-14 08:55:50|10638.32|10638.32|10639.11|10639.11|10639.11|10639.11|10638.32|10638.32|0
1647248160000|2022-03-14 08:56:00|10639.46|10639.46|10639.03|10639.03|10639.82|10639.82|10639.03|10639.03|0
1647248170000|2022-03-14 08:56:10|10640.18|10640.18|10640.65|10640.65|10640.65|10640.65|10640.18|10640.18|0
1647248180000|2022-03-14 08:56:20|10640.8|10640.8|10640.1|10640.1|10640.8|10640.8|10640.1|10640.1|0
1647248190000|2022-03-14 08:56:30|10640.35|10640.35|10640.35|10640.35|10640.35|10640.35|10640.35|10640.35|0
1647248200000|2022-03-14 08:56:40|10640.81|10640.81|10641.38|10641.38|10641.38|10641.38|10640.81|10640.81|0
1647248210000|2022-03-14 08:56:50|10641.81|10641.81|10641.66|10641.66|10641.81|10641.81|10641.66|10641.66|0
1647248220000|2022-03-14 08:57:00|10642.52|10642.52|10641.96|10641.96|10642.52|10642.52|10641.96|10641.96|0
1647248230000|2022-03-14 08:57:10|10641.46|10641.46|10640.53|10640.53|10641.46|10641.46|10640.53|10640.53|0
1647248250000|2022-03-14 08:57:30|10642.3|10642.3|10642.3|10642.3|10642.3|10642.3|10642.3|10642.3|0
1647248260000|2022-03-14 08:57:40|10643.88|10643.88|10645.2|10645.2|10645.2|10645.2|10643.88|10643.88|0
1647248270000|2022-03-14 08:57:50|10646.52|10646.52|10647.28|10647.28|10647.28|10647.28|10646.52|10646.52|0
1647248280000|2022-03-14 08:58:00|10647.53|10647.53|10647.53|10647.53|10647.53|10647.53|10647.53|10647.53|0
1647248290000|2022-03-14 08:58:10|10648.42|10648.42|10649.31|10649.31|10649.31|10649.31|10648.42|10648.42|0
1647248300000|2022-03-14 08:58:20|10649.94|10649.94|10650.09|10650.09|10650.09|10650.09|10649.94|10649.94|0
1647248320000|2022-03-14 08:58:40|10650.5|10650.5|10648.69|10648.69|10650.5|10650.5|10648.69|10648.69|0
1647248330000|2022-03-14 08:58:50|10648.47|10648.47|10648.86|10648.86|10648.86|10648.86|10648.47|10648.47|0
1647248340000|2022-03-14 08:59:00|10647.84|10647.84|10647.69|10647.69|10647.84|10647.84|10647.69|10647.69|0
1647248350000|2022-03-14 08:59:10|10647.01|10647.01|10646.78|10646.78|10647.01|10647.01|10646.78|10646.78|0
1647248360000|2022-03-14 08:59:20|10646.53|10646.53|10645.42|10645.42|10646.53|10646.53|10645.42|10645.42|0
1647248370000|2022-03-14 08:59:30|10645.21|10645.21|10645.21|10645.21|10645.21|10645.21|10645.21|10645.21|0
1647248380000|2022-03-14 08:59:40|10646|10646|10646|10646|10646|10646|10646|10646|0
1647248390000|2022-03-14 08:59:50|10645.67|10645.67|10646.94|10646.94|10646.94|10646.94|10645.67|10645.67|0
1647248400000|2022-03-14 09:00:00|10646.76|10646.76|10647.32|10647.32|10647.5|10647.5|10646.39|10646.39|0
1647248410000|2022-03-14 09:00:10|10647.47|10647.47|10649.94|10649.94|10649.94|10649.94|10647.47|10647.47|0
1647248420000|2022-03-14 09:00:20|10649.85|10649.85|10654.12|10654.12|10655.71|10655.71|10649.85|10649.85|0
1647248430000|2022-03-14 09:00:30|10654.31|10654.31|10657.64|10657.64|10657.64|10657.64|10654.31|10654.31|0
1647248440000|2022-03-14 09:00:40|10657.79|10657.79|10658.03|10658.03|10658.03|10658.03|10657.79|10657.79|0
1647248450000|2022-03-14 09:00:50|10658.24|10658.24|10660.01|10660.01|10660.38|10660.38|10658.24|10658.24|0
1647248460000|2022-03-14 09:01:00|10660.14|10660.14|10659.34|10659.34|10660.68|10660.68|10659.34|10659.34|0
1647248480000|2022-03-14 09:01:20|10659.9|10659.9|10660.57|10660.57|10660.78|10660.78|10659.34|10659.34|0
1647248490000|2022-03-14 09:01:30|10661.03|10661.03|10660.5|10660.5|10661.03|10661.03|10660.5|10660.5|0
1647248500000|2022-03-14 09:01:40|10658.74|10658.74|10657.1|10657.1|10658.74|10658.74|10657.1|10657.1|0
1647248510000|2022-03-14 09:01:50|10657.56|10657.56|10658.78|10658.78|10658.78|10658.78|10657.56|10657.56|0
1647248520000|2022-03-14 09:02:00|10658.09|10658.09|10659.38|10659.38|10659.38|10659.38|10658.09|10658.09|0
1647248530000|2022-03-14 09:02:10|10661.65|10661.65|10667.16|10667.16|10667.16|10667.16|10661.65|10661.65|0
1647248540000|2022-03-14 09:02:20|10667.32|10667.32|10669.94|10669.94|10669.94|10669.94|10667.32|10667.32|0
1647248550000|2022-03-14 09:02:30|10670.14|10670.14|10677.49|10677.49|10677.68|10677.68|10670.14|10670.14|0
1647248560000|2022-03-14 09:02:40|10678.04|10678.04|10677.35|10677.35|10678.04|10678.04|10677.35|10677.35|0
1647248570000|2022-03-14 09:02:50|10676.03|10676.03|10676.03|10676.03|10676.03|10676.03|10676.03|10676.03|0
1647248590000|2022-03-14 09:03:10|10675.28|10675.28|10677.78|10677.78|10677.78|10677.78|10675.28|10675.28|0
1647248600000|2022-03-14 09:03:20|10678.16|10678.16|10678.53|10678.53|10678.53|10678.53|10678.16|10678.16|0
1647248610000|2022-03-14 09:03:30|10678.34|10678.34|10677.94|10677.94|10678.34|10678.34|10677.57|10677.57|0
1647248620000|2022-03-14 09:03:40|10678.07|10678.07|10678.25|10678.25|10678.53|10678.53|10678.07|10678.07|0
1647248640000|2022-03-14 09:04:00|10677.31|10677.31|10677.5|10677.5|10677.5|10677.5|10677.31|10677.31|0
1647248650000|2022-03-14 09:04:10|10677.91|10677.91|10678.21|10678.21|10678.78|10678.78|10677.91|10677.91|0
1647248660000|2022-03-14 09:04:20|10678.74|10678.74|10679.27|10679.27|10679.27|10679.27|10678.74|10678.74|0
1647248670000|2022-03-14 09:04:30|10679.56|10679.56|10679.74|10679.74|10679.74|10679.74|10679.56|10679.56|0
1647248680000|2022-03-14 09:04:40|10679.51|10679.51|10679.51|10679.51|10679.51|10679.51|10679.51|10679.51|0
1647248690000|2022-03-14 09:04:50|10680.11|10680.11|10680.46|10680.46|10680.46|10680.46|10680.11|10680.11|0
1647248700000|2022-03-14 09:05:00|10682.84|10682.84|10682.84|10682.84|10682.84|10682.84|10682.84|10682.84|0
1647248710000|2022-03-14 09:05:10|10684.99|10684.99|10683.7|10683.7|10684.99|10684.99|10683.7|10683.7|0
1647248720000|2022-03-14 09:05:20|10684.58|10684.58|10684.76|10684.76|10684.76|10684.76|10684.58|10684.58|0
1647248730000|2022-03-14 09:05:30|10685.29|10685.29|10686.62|10686.62|10686.62|10686.62|10685.29|10685.29|0
1647248740000|2022-03-14 09:05:40|10686|10686|10685.67|10685.67|10686|10686|10685.67|10685.67|0
1647248750000|2022-03-14 09:05:50|10685.49|10685.49|10685.99|10685.99|10685.99|10685.99|10685.49|10685.49|0
1647248760000|2022-03-14 09:06:00|10686.36|10686.36|10686.36|10686.36|10686.36|10686.36|10686.36|10686.36|0
1647248770000|2022-03-14 09:06:10|10686.17|10686.17|10688.11|10688.11|10688.11|10688.11|10686.17|10686.17|0
1647248780000|2022-03-14 09:06:20|10687.86|10687.86|10689.8|10689.8|10689.8|10689.8|10687.86|10687.86|0
1647248790000|2022-03-14 09:06:30|10690.17|10690.17|10691.06|10691.06|10691.06|10691.06|10690.17|10690.17|0
1647248800000|2022-03-14 09:06:40|10690.69|10690.69|10690.26|10690.26|10690.69|10690.69|10690.26|10690.26|0
1647248810000|2022-03-14 09:06:50|10690.45|10690.45|10692|10692|10692|10692|10690.45|10690.45|0
1647248820000|2022-03-14 09:07:00|10692.22|10692.22|10692.41|10692.41|10692.41|10692.41|10692.22|10692.22|0
1647248830000|2022-03-14 09:07:10|10693.29|10693.29|10691.69|10691.69|10693.29|10693.29|10691.69|10691.69|0
1647248840000|2022-03-14 09:07:20|10690.36|10690.36|10689.2|10689.2|10690.36|10690.36|10689.2|10689.2|0
1647248850000|2022-03-14 09:07:30|10688.74|10688.74|10687.34|10687.34|10688.74|10688.74|10687.34|10687.34|0
1647248860000|2022-03-14 09:07:40|10686.78|10686.78|10683.4|10683.4|10686.78|10686.78|10683.4|10683.4|0
1647248870000|2022-03-14 09:07:50|10683.71|10683.71|10683.23|10683.23|10683.71|10683.71|10683.23|10683.23|0
1647248880000|2022-03-14 09:08:00|10682.31|10682.31|10682.31|10682.31|10682.31|10682.31|10682.31|10682.31|0
1647248890000|2022-03-14 09:08:10|10682.51|10682.51|10682.38|10682.38|10682.78|10682.78|10682.38|10682.38|0
1647248900000|2022-03-14 09:08:20|10682.08|10682.08|10682.23|10682.23|10682.53|10682.53|10682.08|10682.08|0
1647248910000|2022-03-14 09:08:30|10682.5|10682.5|10684.2|10684.2|10684.2|10684.2|10682.5|10682.5|0
1647248920000|2022-03-14 09:08:40|10684.47|10684.47|10683.48|10683.48|10685.1|10685.1|10683.48|10683.48|0
1647248930000|2022-03-14 09:08:50|10683.11|10683.11|10682.33|10682.33|10683.11|10683.11|10681.34|10681.34|0
1647248940000|2022-03-14 09:09:00|10681.45|10681.45|10682.08|10682.08|10682.08|10682.08|10681.45|10681.45|0
1647248950000|2022-03-14 09:09:10|10682.17|10682.17|10682.17|10682.17|10682.17|10682.17|10682.17|10682.17|0
1647248970000|2022-03-14 09:09:30|10682.53|10682.53|10682.97|10682.97|10682.97|10682.97|10682.53|10682.53|0
1647248990000|2022-03-14 09:09:50|10682.25|10682.25|10682.25|10682.25|10682.25|10682.25|10682.25|10682.25|0
1647249000000|2022-03-14 09:10:00|10684.02|10684.02|10684.58|10684.58|10684.58|10684.58|10684.02|10684.02|0
1647249010000|2022-03-14 09:10:10|10684.25|10684.25|10684.25|10684.25|10684.25|10684.25|10684.25|10684.25|0
1647249020000|2022-03-14 09:10:20|10684.48|10684.48|10690.3|10690.3|10690.3|10690.3|10684.48|10684.48|0
1647249040000|2022-03-14 09:10:40|10691.44|10691.44|10693.12|10693.12|10693.12|10693.12|10691.44|10691.44|0
1647249050000|2022-03-14 09:10:50|10693.48|10693.48|10693.12|10693.12|10693.48|10693.48|10693.12|10693.12|0
1647249060000|2022-03-14 09:11:00|10693.58|10693.58|10693.58|10693.58|10693.58|10693.58|10693.58|10693.58|0
1647249080000|2022-03-14 09:11:20|10693.89|10693.89|10693.66|10693.66|10693.89|10693.89|10693.18|10693.18|0
1647249090000|2022-03-14 09:11:30|10693.99|10693.99|10693.99|10693.99|10693.99|10693.99|10693.99|10693.99|0
1647249120000|2022-03-14 09:12:00|10693.54|10693.54|10693.84|10693.84|10694.1|10694.1|10693.54|10693.54|0
1647249130000|2022-03-14 09:12:10|10694.44|10694.44|10695.19|10695.19|10695.19|10695.19|10694.44|10694.44|0
1647249140000|2022-03-14 09:12:20|10696.14|10696.14|10700.61|10700.61|10700.61|10700.61|10696.14|10696.14|0
1647249150000|2022-03-14 09:12:30|10700.46|10700.46|10703.15|10703.15|10703.15|10703.15|10700.46|10700.46|0
1647249160000|2022-03-14 09:12:40|10702.83|10702.83|10702.98|10702.98|10702.98|10702.98|10702.83|10702.83|0
1647249170000|2022-03-14 09:12:50|10702.54|10702.54|10702.83|10702.83|10703.14|10703.14|10702.54|10702.54|0
1647249180000|2022-03-14 09:13:00|10702.09|10702.09|10701.86|10701.86|10702.09|10702.09|10701.86|10701.86|0
1647249190000|2022-03-14 09:13:10|10701.49|10701.49|10700.17|10700.17|10701.49|10701.49|10700.17|10700.17|0
1647249200000|2022-03-14 09:13:20|10700.39|10700.39|10700.39|10700.39|10700.39|10700.39|10700.39|10700.39|0
1647249210000|2022-03-14 09:13:30|10700.2|10700.2|10693.33|10693.33|10700.2|10700.2|10693.28|10693.28|0
1647249220000|2022-03-14 09:13:40|10692.54|10692.54|10693.76|10693.76|10694.12|10694.12|10692.54|10692.54|0
1647249230000|2022-03-14 09:13:50|10693.46|10693.46|10687.88|10687.88|10693.46|10693.46|10687.88|10687.88|0
1647249240000|2022-03-14 09:14:00|10687.43|10687.43|10687.29|10687.29|10687.43|10687.43|10687.29|10687.29|0
1647249260000|2022-03-14 09:14:20|10686.97|10686.97|10686.52|10686.52|10686.97|10686.97|10686.52|10686.52|0
1647249270000|2022-03-14 09:14:30|10686.83|10686.83|10685.9|10685.9|10686.83|10686.83|10685.9|10685.9|0
1647249290000|2022-03-14 09:14:50|10687.49|10687.49|10688.58|10688.58|10689.07|10689.07|10687.49|10687.49|0
1647249300000|2022-03-14 09:15:00|10689.37|10689.37|10689.37|10689.37|10689.37|10689.37|10689.37|10689.37|0
1647249340000|2022-03-14 09:15:40|10688.66|10688.66|10689.31|10689.31|10690.1|10690.1|10688.66|10688.66|0
1647249350000|2022-03-14 09:15:50|10689.55|10689.55|10689.55|10689.55|10689.55|10689.55|10689.55|10689.55|0
1647249360000|2022-03-14 09:16:00|10689.05|10689.05|10686.5|10686.5|10689.05|10689.05|10686.5|10686.5|0
1647249370000|2022-03-14 09:16:10|10686.07|10686.07|10686.07|10686.07|10686.07|10686.07|10686.07|10686.07|0
1647249380000|2022-03-14 09:16:20|10685.94|10685.94|10685.94|10685.94|10685.94|10685.94|10685.94|10685.94|0
1647249390000|2022-03-14 09:16:30|10686.38|10686.38|10686.69|10686.69|10686.69|10686.69|10686.38|10686.38|0
1647249410000|2022-03-14 09:16:50|10686.33|10686.33|10686.33|10686.33|10686.33|10686.33|10686.33|10686.33|0
1647249420000|2022-03-14 09:17:00|10685.93|10685.93|10681.55|10681.55|10686.33|10686.33|10681.55|10681.55|0
1647249430000|2022-03-14 09:17:10|10680.69|10680.69|10679.77|10679.77|10680.69|10680.69|10679.77|10679.77|0
1647249440000|2022-03-14 09:17:20|10680.56|10680.56|10681.57|10681.57|10681.57|10681.57|10680.56|10680.56|0
1647249450000|2022-03-14 09:17:30|10681.86|10681.86|10685.91|10685.91|10685.91|10685.91|10681.58|10681.58|0
1647249460000|2022-03-14 09:17:40|10686.13|10686.13|10688.48|10688.48|10688.48|10688.48|10686.13|10686.13|0
1647249480000|2022-03-14 09:18:00|10688.32|10688.32|10688.32|10688.32|10688.32|10688.32|10688.32|10688.32|0
1647249490000|2022-03-14 09:18:10|10689.39|10689.39|10689.39|10689.39|10689.39|10689.39|10689.39|10689.39|0
1647249500000|2022-03-14 09:18:20|10689.64|10689.64|10688.85|10688.85|10689.64|10689.64|10688.85|10688.85|0
1647249540000|2022-03-14 09:19:00|10688.56|10688.56|10688.56|10688.56|10688.56|10688.56|10688.56|10688.56|0
1647249550000|2022-03-14 09:19:10|10688.41|10688.41|10687.95|10687.95|10688.41|10688.41|10687.95|10687.95|0
1647249560000|2022-03-14 09:19:20|10689.25|10689.25|10689.25|10689.25|10689.39|10689.39|10689.25|10689.25|0
1647249570000|2022-03-14 09:19:30|10689.39|10689.39|10691.1|10691.1|10691.89|10691.89|10689.25|10689.25|0
1647249580000|2022-03-14 09:19:40|10689.81|10689.81|10689.81|10689.81|10689.81|10689.81|10689.81|10689.81|0
1647249600000|2022-03-14 09:20:00|10688.23|10688.23|10688.74|10688.74|10688.74|10688.74|10686.98|10686.98|0
1647249610000|2022-03-14 09:20:10|10689.28|10689.28|10689.81|10689.81|10689.81|10689.81|10689.28|10689.28|0
1647249620000|2022-03-14 09:20:20|10689.43|10689.43|10688.52|10688.52|10689.43|10689.43|10688.52|10688.52|0
1647249640000|2022-03-14 09:20:40|10688.3|10688.3|10688.3|10688.3|10688.3|10688.3|10688.3|10688.3|0
1647249660000|2022-03-14 09:21:00|10688.74|10688.74|10689.16|10689.16|10689.16|10689.16|10688.46|10688.46|0
1647249670000|2022-03-14 09:21:10|10688.98|10688.98|10688.98|10688.98|10688.98|10688.98|10688.98|10688.98|0
1647249700000|2022-03-14 09:21:40|10688.62|10688.62|10681.04|10681.04|10688.62|10688.62|10681.04|10681.04|0
1647249710000|2022-03-14 09:21:50|10681.59|10681.59|10681.59|10681.59|10681.59|10681.59|10681.45|10681.45|0
1647249720000|2022-03-14 09:22:00|10681.9|10681.9|10683.1|10683.1|10683.1|10683.1|10681.9|10681.9|0
1647249730000|2022-03-14 09:22:10|10683.28|10683.28|10683.28|10683.28|10683.28|10683.28|10683.28|10683.28|0
1647249740000|2022-03-14 09:22:20|10683.76|10683.76|10685.01|10685.01|10685.01|10685.01|10683.76|10683.76|0
1647249750000|2022-03-14 09:22:30|10685.18|10685.18|10685.26|10685.26|10685.26|10685.26|10685.18|10685.18|0
1647249760000|2022-03-14 09:22:40|10685.48|10685.48|10685.64|10685.64|10685.64|10685.64|10685.48|10685.48|0
1647249770000|2022-03-14 09:22:50|10684.76|10684.76|10684.76|10684.76|10684.76|10684.76|10684.76|10684.76|0
1647249780000|2022-03-14 09:23:00|10685.39|10685.39|10685.39|10685.39|10685.39|10685.39|10685.39|10685.39|0
1647249790000|2022-03-14 09:23:10|10685.62|10685.62|10686.38|10686.38|10686.38|10686.38|10685.44|10685.44|0
1647249800000|2022-03-14 09:23:20|10686.62|10686.62|10686.62|10686.62|10686.62|10686.62|10686.62|10686.62|0
1647249810000|2022-03-14 09:23:30|10686.3|10686.3|10686.3|10686.3|10686.3|10686.3|10686.3|10686.3|0
1647249820000|2022-03-14 09:23:40|10686.07|10686.07|10686.07|10686.07|10686.07|10686.07|10686.07|10686.07|0
1647249830000|2022-03-14 09:23:50|10685.51|10685.51|10685.34|10685.34|10685.51|10685.51|10685.34|10685.34|0
1647249850000|2022-03-14 09:24:10|10685.12|10685.12|10685.12|10685.12|10685.12|10685.12|10685.12|10685.12|0
1647249860000|2022-03-14 09:24:20|10685.2|10685.2|10685.2|10685.2|10685.2|10685.2|10685.2|10685.2|0
1647249870000|2022-03-14 09:24:30|10685.06|10685.06|10681.44|10681.44|10685.06|10685.06|10681.44|10681.44|0
1647249880000|2022-03-14 09:24:40|10681.72|10681.72|10681.44|10681.44|10681.85|10681.85|10681.44|10681.44|0
1647249900000|2022-03-14 09:25:00|10681.55|10681.55|10681.55|10681.55|10681.55|10681.55|10681.55|10681.55|0
1647249910000|2022-03-14 09:25:10|10681.11|10681.11|10679.89|10679.89|10681.11|10681.11|10679.89|10679.89|0
1647249920000|2022-03-14 09:25:20|10680|10680|10680|10680|10680|10680|10680|10680|0
1647249930000|2022-03-14 09:25:30|10679.57|10679.57|10679.57|10679.57|10679.57|10679.57|10679.57|10679.57|0
1647249950000|2022-03-14 09:25:50|10679.07|10679.07|10681.11|10681.11|10681.11|10681.11|10679.07|10679.07|0
1647249960000|2022-03-14 09:26:00|10681.34|10681.34|10681.84|10681.84|10681.84|10681.84|10681.34|10681.34|0
1647249970000|2022-03-14 09:26:10|10682.05|10682.05|10682.84|10682.84|10682.84|10682.84|10682.05|10682.05|0
1647249980000|2022-03-14 09:26:20|10683.05|10683.05|10682.89|10682.89|10683.37|10683.37|10682.89|10682.89|0
1647249990000|2022-03-14 09:26:30|10682.1|10682.1|10681.08|10681.08|10682.1|10682.1|10681.08|10681.08|0
1647250000000|2022-03-14 09:26:40|10680.85|10680.85|10681.26|10681.26|10681.26|10681.26|10680.85|10680.85|0
1647250010000|2022-03-14 09:26:50|10680.9|10680.9|10680.9|10680.9|10680.9|10680.9|10680.9|10680.9|0
1647250020000|2022-03-14 09:27:00|10680.49|10680.49|10680.22|10680.22|10680.49|10680.49|10680.22|10680.22|0
1647250030000|2022-03-14 09:27:10|10679.79|10679.79|10678.93|10678.93|10679.79|10679.79|10678.93|10678.93|0
1647250040000|2022-03-14 09:27:20|10678.79|10678.79|10673.05|10673.05|10678.79|10678.79|10673.05|10673.05|0
1647250050000|2022-03-14 09:27:30|10672.84|10672.84|10672.55|10672.55|10672.84|10672.84|10672.55|10672.55|0
1647250060000|2022-03-14 09:27:40|10672.36|10672.36|10672.36|10672.36|10672.36|10672.36|10672.36|10672.36|0
1647250070000|2022-03-14 09:27:50|10671.82|10671.82|10671.82|10671.82|10671.82|10671.82|10671.82|10671.82|0
1647250080000|2022-03-14 09:28:00|10671.29|10671.29|10670.02|10670.02|10671.29|10671.29|10670.02|10670.02|0
1647250090000|2022-03-14 09:28:10|10668.91|10668.91|10668.91|10668.91|10668.91|10668.91|10668.91|10668.91|0
1647250100000|2022-03-14 09:28:20|10669.51|10669.51|10669.68|10669.68|10670.3|10670.3|10669.01|10669.01|0
1647250120000|2022-03-14 09:28:40|10670.12|10670.12|10671.41|10671.41|10671.41|10671.41|10670.12|10670.12|0
1647250130000|2022-03-14 09:28:50|10672.15|10672.15|10670.83|10670.83|10672.15|10672.15|10670.83|10670.83|0
1647250140000|2022-03-14 09:29:00|10671.15|10671.15|10671.32|10671.32|10671.32|10671.32|10671.15|10671.15|0
1647250150000|2022-03-14 09:29:10|10671.75|10671.75|10671.75|10671.75|10671.75|10671.75|10671.75|10671.75|0
1647250160000|2022-03-14 09:29:20|10672.54|10672.54|10674.12|10674.12|10674.12|10674.12|10672.54|10672.54|0
1647250170000|2022-03-14 09:29:30|10674.23|10674.23|10674.23|10674.23|10674.23|10674.23|10674.23|10674.23|0
1647250180000|2022-03-14 09:29:40|10675.11|10675.11|10675.61|10675.61|10675.61|10675.61|10675.11|10675.11|0
1647250190000|2022-03-14 09:29:50|10674.59|10674.59|10674.59|10674.59|10674.59|10674.59|10674.59|10674.59|0
1647250200000|2022-03-14 09:30:00|10674.15|10674.15|10674.04|10674.04|10674.15|10674.15|10674.04|10674.04|0
1647250230000|2022-03-14 09:30:30|10678.72|10678.72|10678.72|10678.72|10678.72|10678.72|10678.72|10678.72|0
1647250240000|2022-03-14 09:30:40|10679.51|10679.51|10679.51|10679.51|10679.51|10679.51|10679.51|10679.51|0
1647250250000|2022-03-14 09:30:50|10679.08|10679.08|10681.55|10681.55|10682.43|10682.43|10679.08|10679.08|0
1647250260000|2022-03-14 09:31:00|10681.99|10681.99|10682.28|10682.28|10682.28|10682.28|10681.99|10681.99|0
1647250270000|2022-03-14 09:31:10|10682.42|10682.42|10682.78|10682.78|10682.78|10682.78|10682.42|10682.42|0
1647250290000|2022-03-14 09:31:30|10683.66|10683.66|10683.52|10683.52|10683.66|10683.66|10683.52|10683.52|0
1647250300000|2022-03-14 09:31:40|10683.96|10683.96|10684.18|10684.18|10684.18|10684.18|10683.96|10683.96|0
1647250310000|2022-03-14 09:31:50|10683.88|10683.88|10683.88|10683.88|10683.88|10683.88|10683.88|10683.88|0
1647250320000|2022-03-14 09:32:00|10684.01|10684.01|10684.01|10684.01|10684.01|10684.01|10684.01|10684.01|0
1647250330000|2022-03-14 09:32:10|10684.24|10684.24|10684.38|10684.38|10684.38|10684.38|10684.24|10684.24|0
1647250340000|2022-03-14 09:32:20|10683.95|10683.95|10684.28|10684.28|10684.99|10684.99|10683.95|10683.95|0
1647250350000|2022-03-14 09:32:30|10684.51|10684.51|10684.51|10684.51|10684.51|10684.51|10684.51|10684.51|0
1647250380000|2022-03-14 09:33:00|10684.07|10684.07|10685.89|10685.89|10686.09|10686.09|10684.07|10684.07|0
1647250390000|2022-03-14 09:33:10|10686.33|10686.33|10686.33|10686.33|10686.33|10686.33|10686.33|10686.33|0
1647250410000|2022-03-14 09:33:30|10687.26|10687.26|10687.26|10687.26|10687.26|10687.26|10687.26|10687.26|0
1647250420000|2022-03-14 09:33:40|10687.57|10687.57|10688.73|10688.73|10688.9|10688.9|10687.57|10687.57|0
1647250430000|2022-03-14 09:33:50|10689.61|10689.61|10689.61|10689.61|10689.61|10689.61|10689.61|10689.61|0
1647250440000|2022-03-14 09:34:00|10690.67|10690.67|10690.67|10690.67|10690.67|10690.67|10690.58|10690.58|0
1647250460000|2022-03-14 09:34:20|10691.2|10691.2|10690.72|10690.72|10691.2|10691.2|10690.72|10690.72|0
1647250470000|2022-03-14 09:34:30|10690.29|10690.29|10690.29|10690.29|10690.29|10690.29|10690.29|10690.29|0
1647250490000|2022-03-14 09:34:50|10689.98|10689.98|10689.98|10689.98|10689.98|10689.98|10689.98|10689.98|0
1647250510000|2022-03-14 09:35:10|10689.35|10689.35|10689.35|10689.35|10689.35|10689.35|10689.35|10689.35|0
1647250520000|2022-03-14 09:35:20|10689.08|10689.08|10692.82|10692.82|10692.82|10692.82|10689.08|10689.08|0
1647250550000|2022-03-14 09:35:50|10693.26|10693.26|10697.81|10697.81|10697.81|10697.81|10693.26|10693.26|0
1647250560000|2022-03-14 09:36:00|10697.65|10697.65|10698.44|10698.44|10698.44|10698.44|10697.65|10697.65|0
1647250570000|2022-03-14 09:36:10|10698.68|10698.68|10699.45|10699.45|10699.45|10699.45|10698.54|10698.54|0
1647250590000|2022-03-14 09:36:30|10699.04|10699.04|10698.9|10698.9|10699.04|10699.04|10698.9|10698.9|0
1647250600000|2022-03-14 09:36:40|10698.11|10698.11|10698.25|10698.25|10698.25|10698.25|10698.11|10698.11|0
1647250620000|2022-03-14 09:37:00|10698.07|10698.07|10697.91|10697.91|10698.42|10698.42|10697.52|10697.52|0
1647250630000|2022-03-14 09:37:10|10699.21|10699.21|10699.42|10699.42|10699.42|10699.42|10699.21|10699.21|0
1647250650000|2022-03-14 09:37:30|10699.85|10699.85|10700.87|10700.87|10700.87|10700.87|10699.85|10699.85|0
1647250660000|2022-03-14 09:37:40|10700.44|10700.44|10701.13|10701.13|10701.13|10701.13|10700.44|10700.44|0
1647250670000|2022-03-14 09:37:50|10701.49|10701.49|10701.7|10701.7|10701.7|10701.7|10701.49|10701.49|0
1647250680000|2022-03-14 09:38:00|10702.49|10702.49|10703.37|10703.37|10703.37|10703.37|10702.49|10702.49|0
1647250690000|2022-03-14 09:38:10|10703.56|10703.56|10703.56|10703.56|10703.56|10703.56|10703.56|10703.56|0
1647250700000|2022-03-14 09:38:20|10704.35|10704.35|10704.35|10704.35|10704.35|10704.35|10704.35|10704.35|0
1647250710000|2022-03-14 09:38:30|10704.49|10704.49|10709.02|10709.02|10709.02|10709.02|10704.21|10704.21|0
1647250720000|2022-03-14 09:38:40|10709.93|10709.93|10710.44|10710.44|10711.34|10711.34|10709.69|10709.69|0
1647250730000|2022-03-14 09:38:50|10710.73|10710.73|10713.38|10713.38|10713.38|10713.38|10710.73|10710.73|0
1647250740000|2022-03-14 09:39:00|10714.16|10714.16|10714.87|10714.87|10716.19|10716.19|10713.18|10713.18|0
1647250750000|2022-03-14 09:39:10|10713.72|10713.72|10714.35|10714.35|10714.35|10714.35|10713.72|10713.72|0
1647250760000|2022-03-14 09:39:20|10714.12|10714.12|10713.88|10713.88|10714.12|10714.12|10713.88|10713.88|0
1647250770000|2022-03-14 09:39:30|10714.03|10714.03|10714.03|10714.03|10714.03|10714.03|10714.03|10714.03|0
1647250780000|2022-03-14 09:39:40|10713.72|10713.72|10713.81|10713.81|10714.48|10714.48|10713.72|10713.72|0
1647250790000|2022-03-14 09:39:50|10715.39|10715.39|10716.21|10716.21|10716.65|10716.65|10715.39|10715.39|0
1647250800000|2022-03-14 09:40:00|10718.05|10718.05|10718.07|10718.07|10718.22|10718.22|10717.92|10717.92|0
1647250810000|2022-03-14 09:40:10|10718.21|10718.21|10715.31|10715.31|10719|10719|10714.86|10714.86|0
1647250820000|2022-03-14 09:40:20|10714.71|10714.71|10714.52|10714.52|10714.71|10714.71|10714.52|10714.52|0
1647250830000|2022-03-14 09:40:30|10713.45|10713.45|10713.62|10713.62|10713.62|10713.62|10713.45|10713.45|0
1647250840000|2022-03-14 09:40:40|10713.34|10713.34|10713.34|10713.34|10713.34|10713.34|10713.34|10713.34|0
1647250850000|2022-03-14 09:40:50|10714.14|10714.14|10711.45|10711.45|10714.14|10714.14|10711.22|10711.22|0
1647250860000|2022-03-14 09:41:00|10711.46|10711.46|10710.51|10710.51|10711.46|10711.46|10710.51|10710.51|0
1647250870000|2022-03-14 09:41:10|10710.7|10710.7|10712.73|10712.73|10712.73|10712.73|10710.7|10710.7|0
1647250880000|2022-03-14 09:41:20|10712.43|10712.43|10712.43|10712.43|10712.43|10712.43|10712.43|10712.43|0
1647250900000|2022-03-14 09:41:40|10712.13|10712.13|10711.92|10711.92|10712.99|10712.99|10711.92|10711.92|0
1647250910000|2022-03-14 09:41:50|10712.13|10712.13|10712.13|10712.13|10712.13|10712.13|10712.13|10712.13|0
1647250940000|2022-03-14 09:42:20|10711.99|10711.99|10711.99|10711.99|10711.99|10711.99|10711.99|10711.99|0
1647250950000|2022-03-14 09:42:30|10711.2|10711.2|10711.25|10711.25|10711.25|10711.25|10710.97|10710.97|0
1647250960000|2022-03-14 09:42:40|10710.7|10710.7|10710.7|10710.7|10710.7|10710.7|10710.7|10710.7|0
1647250980000|2022-03-14 09:43:00|10711.5|10711.5|10713.02|10713.02|10713.02|10713.02|10711.34|10711.34|0
1647250990000|2022-03-14 09:43:10|10713.18|10713.18|10712.32|10712.32|10713.18|10713.18|10712.32|10712.32|0
1647251000000|2022-03-14 09:43:20|10712.68|10712.68|10717.55|10717.55|10717.8|10717.8|10712.68|10712.68|0
1647251010000|2022-03-14 09:43:30|10717.68|10717.68|10717.93|10717.93|10717.93|10717.93|10717.32|10717.32|0
1647251020000|2022-03-14 09:43:40|10717.68|10717.68|10721.29|10721.29|10721.43|10721.43|10717.57|10717.57|0
1647251030000|2022-03-14 09:43:50|10721.51|10721.51|10722.39|10722.39|10722.39|10722.39|10721.51|10721.51|0
1647251040000|2022-03-14 09:44:00|10723.13|10723.13|10723.05|10723.05|10723.51|10723.51|10722.82|10722.82|0
1647251050000|2022-03-14 09:44:10|10722.61|10722.61|10719.96|10719.96|10722.61|10722.61|10719.96|10719.96|0
1647251060000|2022-03-14 09:44:20|10719.5|10719.5|10712.37|10712.37|10719.5|10719.5|10712.37|10712.37|0
1647251070000|2022-03-14 09:44:30|10711.82|10711.82|10711.68|10711.68|10711.82|10711.82|10711.53|10711.53|0
1647251080000|2022-03-14 09:44:40|10712.05|10712.05|10712.05|10712.05|10712.05|10712.05|10712.05|10712.05|0
1647251090000|2022-03-14 09:44:50|10711.9|10711.9|10711.58|10711.58|10711.9|10711.9|10711.58|10711.58|0
1647251100000|2022-03-14 09:45:00|10711.72|10711.72|10711.48|10711.48|10712.83|10712.83|10711.17|10711.17|0
1647251110000|2022-03-14 09:45:10|10711.27|10711.27|10710.03|10710.03|10711.27|10711.27|10709.59|10709.59|0
1647251120000|2022-03-14 09:45:20|10709.66|10709.66|10712.57|10712.57|10712.57|10712.57|10709.66|10709.66|0
1647251130000|2022-03-14 09:45:30|10712.16|10712.16|10712.63|10712.63|10712.85|10712.85|10712.16|10712.16|0
1647251140000|2022-03-14 09:45:40|10712.9|10712.9|10715.04|10715.04|10715.04|10715.04|10712.9|10712.9|0
1647251150000|2022-03-14 09:45:50|10715.14|10715.14|10715.14|10715.14|10715.14|10715.14|10715.14|10715.14|0
1647251160000|2022-03-14 09:46:00|10714.35|10714.35|10714.35|10714.35|10714.35|10714.35|10714.35|10714.35|0
1647251180000|2022-03-14 09:46:20|10715.09|10715.09|10715.09|10715.09|10715.09|10715.09|10715.09|10715.09|0
1647251190000|2022-03-14 09:46:30|10715.88|10715.88|10715.88|10715.88|10715.88|10715.88|10715.88|10715.88|0
1647251200000|2022-03-14 09:46:40|10716.27|10716.27|10716.27|10716.27|10716.27|10716.27|10716.27|10716.27|0
1647251210000|2022-03-14 09:46:50|10716.13|10716.13|10716.13|10716.13|10716.13|10716.13|10716.13|10716.13|0
1647251220000|2022-03-14 09:47:00|10715.93|10715.93|10715.13|10715.13|10715.93|10715.93|10715.13|10715.13|0
1647251230000|2022-03-14 09:47:10|10715.35|10715.35|10715.71|10715.71|10715.71|10715.71|10715.35|10715.35|0
1647251240000|2022-03-14 09:47:20|10715.85|10715.85|10716.12|10716.12|10716.12|10716.12|10715.85|10715.85|0
1647251250000|2022-03-14 09:47:30|10716.91|10716.91|10719.18|10719.18|10719.18|10719.18|10716.91|10716.91|0
1647251270000|2022-03-14 09:47:50|10718.82|10718.82|10718.69|10718.69|10718.82|10718.82|10718.69|10718.69|0
1647251280000|2022-03-14 09:48:00|10719.15|10719.15|10718.27|10718.27|10719.15|10719.15|10717.92|10717.92|0
1647251300000|2022-03-14 09:48:20|10718.05|10718.05|10717.42|10717.42|10718.05|10718.05|10717.42|10717.42|0
1647251310000|2022-03-14 09:48:30|10717.79|10717.79|10717.79|10717.79|10717.79|10717.79|10717.79|10717.79|0
1647251320000|2022-03-14 09:48:40|10717.36|10717.36|10717.36|10717.36|10717.36|10717.36|10717.36|10717.36|0
1647251340000|2022-03-14 09:49:00|10717.13|10717.13|10717.13|10717.13|10717.13|10717.13|10717.13|10717.13|0
1647251360000|2022-03-14 09:49:20|10716.9|10716.9|10717.89|10717.89|10717.89|10717.89|10716.9|10716.9|0
1647251370000|2022-03-14 09:49:30|10718.1|10718.1|10718.29|10718.29|10718.29|10718.29|10718.1|10718.1|0
1647251380000|2022-03-14 09:49:40|10718.38|10718.38|10719.53|10719.53|10719.96|10719.96|10718.38|10718.38|0
1647251390000|2022-03-14 09:49:50|10719.72|10719.72|10718.59|10718.59|10720.02|10720.02|10718.59|10718.59|0
1647251400000|2022-03-14 09:50:00|10718.45|10718.45|10710.38|10710.38|10718.45|10718.45|10710.38|10710.38|0
1647251410000|2022-03-14 09:50:10|10710.57|10710.57|10710.47|10710.47|10710.62|10710.62|10710.43|10710.43|0
1647251420000|2022-03-14 09:50:20|10710.19|10710.19|10710.19|10710.19|10710.19|10710.19|10710.19|10710.19|0
1647251440000|2022-03-14 09:50:40|10712.56|10712.56|10713.25|10713.25|10713.25|10713.25|10712.56|10712.56|0
1647251450000|2022-03-14 09:50:50|10713.6|10713.6|10713.6|10713.6|10713.6|10713.6|10713.6|10713.6|0
1647251460000|2022-03-14 09:51:00|10713.74|10713.74|10715.39|10715.39|10715.39|10715.39|10713.74|10713.74|0
1647251470000|2022-03-14 09:51:10|10715.62|10715.62|10715.62|10715.62|10715.62|10715.62|10715.62|10715.62|0
1647251490000|2022-03-14 09:51:30|10716.41|10716.41|10716.87|10716.87|10716.87|10716.87|10716.41|10716.41|0
1647251500000|2022-03-14 09:51:40|10716.97|10716.97|10716.64|10716.64|10717.19|10717.19|10716.64|10716.64|0
1647251520000|2022-03-14 09:52:00|10715.94|10715.94|10713.91|10713.91|10715.94|10715.94|10713.91|10713.91|0
1647251530000|2022-03-14 09:52:10|10714.34|10714.34|10715.94|10715.94|10716.68|10716.68|10714.34|10714.34|0
1647251540000|2022-03-14 09:52:20|10716.4|10716.4|10719.23|10719.23|10719.23|10719.23|10716.4|10716.4|0
1647251550000|2022-03-14 09:52:30|10719.67|10719.67|10719.36|10719.36|10719.67|10719.67|10719.36|10719.36|0
1647251570000|2022-03-14 09:52:50|10719.13|10719.13|10718.42|10718.42|10719.13|10719.13|10718.42|10718.42|0
1647251580000|2022-03-14 09:53:00|10718.87|10718.87|10719.24|10719.24|10719.24|10719.24|10718.87|10718.87|0
1647251590000|2022-03-14 09:53:10|10719.61|10719.61|10717.48|10717.48|10719.61|10719.61|10717.48|10717.48|0
1647251610000|2022-03-14 09:53:30|10718.19|10718.19|10718.19|10718.19|10718.19|10718.19|10718.19|10718.19|0
1647251620000|2022-03-14 09:53:40|10718.49|10718.49|10718.49|10718.49|10718.49|10718.49|10718.49|10718.49|0
1647251630000|2022-03-14 09:53:50|10718.85|10718.85|10724.12|10724.12|10724.12|10724.12|10718.85|10718.85|0
1647251640000|2022-03-14 09:54:00|10723.77|10723.77|10725.76|10725.76|10725.76|10725.76|10723.77|10723.77|0
1647251650000|2022-03-14 09:54:10|10725.53|10725.53|10722.94|10722.94|10725.53|10725.53|10722.94|10722.94|0
1647251660000|2022-03-14 09:54:20|10723.17|10723.17|10723.3|10723.3|10723.3|10723.3|10723.17|10723.17|0
1647251670000|2022-03-14 09:54:30|10723.61|10723.61|10723.71|10723.71|10723.71|10723.71|10723.61|10723.61|0
1647251680000|2022-03-14 09:54:40|10724.32|10724.32|10724.32|10724.32|10724.32|10724.32|10724.32|10724.32|0
1647251690000|2022-03-14 09:54:50|10723.71|10723.71|10723.71|10723.71|10723.71|10723.71|10723.71|10723.71|0
1647251700000|2022-03-14 09:55:00|10723.51|10723.51|10723.35|10723.35|10723.51|10723.51|10722.89|10722.89|0
1647251710000|2022-03-14 09:55:10|10723.79|10723.79|10723.79|10723.79|10723.79|10723.79|10723.79|10723.79|0
1647251720000|2022-03-14 09:55:20|10723.93|10723.93|10724.36|10724.36|10724.36|10724.36|10723.93|10723.93|0
1647251740000|2022-03-14 09:55:40|10724.58|10724.58|10726.29|10726.29|10726.29|10726.29|10724.58|10724.58|0
1647251750000|2022-03-14 09:55:50|10727|10727|10727.93|10727.93|10727.93|10727.93|10727|10727|0
1647251760000|2022-03-14 09:56:00|10728.36|10728.36|10729.53|10729.53|10729.53|10729.53|10728.36|10728.36|0
1647251770000|2022-03-14 09:56:10|10730.42|10730.42|10730.96|10730.96|10730.96|10730.96|10730.42|10730.42|0
1647251780000|2022-03-14 09:56:20|10731.4|10731.4|10732.54|10732.54|10732.54|10732.54|10731.4|10731.4|0
1647251800000|2022-03-14 09:56:40|10732.7|10732.7|10732.87|10732.87|10733.33|10733.33|10732.7|10732.7|0
1647251810000|2022-03-14 09:56:50|10732.65|10732.65|10732.65|10732.65|10732.65|10732.65|10732.65|10732.65|0
1647251820000|2022-03-14 09:57:00|10732.42|10732.42|10733.41|10733.41|10733.41|10733.41|10731.83|10731.83|0
1647251830000|2022-03-14 09:57:10|10732.74|10732.74|10731.36|10731.36|10732.74|10732.74|10731.36|10731.36|0
1647251840000|2022-03-14 09:57:20|10731.2|10731.2|10724.19|10724.19|10731.2|10731.2|10724.19|10724.19|0
1647251850000|2022-03-14 09:57:30|10723.9|10723.9|10720.82|10720.82|10723.9|10723.9|10720.82|10720.82|0
1647251860000|2022-03-14 09:57:40|10720.38|10720.38|10711.63|10711.63|10720.38|10720.38|10710.98|10710.98|0
1647251870000|2022-03-14 09:57:50|10711.44|10711.44|10712.2|10712.2|10712.2|10712.2|10709.93|10709.93|0
1647251880000|2022-03-14 09:58:00|10710.91|10710.91|10712.58|10712.58|10712.58|10712.58|10710.91|10710.91|0
1647251920000|2022-03-14 09:58:40|10713.02|10713.02|10713.02|10713.02|10713.02|10713.02|10713.02|10713.02|0
1647251930000|2022-03-14 09:58:50|10712.5|10712.5|10711.27|10711.27|10712.5|10712.5|10711.27|10711.27|0
1647251950000|2022-03-14 09:59:10|10711.44|10711.44|10709.49|10709.49|10711.44|10711.44|10709.49|10709.49|0
1647251960000|2022-03-14 09:59:20|10709.92|10709.92|10709.92|10709.92|10709.92|10709.92|10709.92|10709.92|0
1647251970000|2022-03-14 09:59:30|10709.46|10709.46|10708.81|10708.81|10709.46|10709.46|10708.81|10708.81|0
1647251980000|2022-03-14 09:59:40|10709.44|10709.44|10709.58|10709.58|10709.58|10709.58|10709.44|10709.44|0
1647251990000|2022-03-14 09:59:50|10709.47|10709.47|10709.47|10709.47|10709.47|10709.47|10709.47|10709.47|0
1647252000000|2022-03-14 10:00:00|10709.7|10709.7|10709.18|10709.18|10709.92|10709.92|10709.18|10709.18|0
1647252010000|2022-03-14 10:00:10|10708.7|10708.7|10708.77|10708.77|10708.77|10708.77|10707.91|10707.91|0
1647252020000|2022-03-14 10:00:20|10708.41|10708.41|10707.85|10707.85|10708.41|10708.41|10707.62|10707.62|0
1647252030000|2022-03-14 10:00:30|10709.43|10709.43|10712.3|10712.3|10712.43|10712.43|10709.43|10709.43|0
1647252040000|2022-03-14 10:00:40|10712.67|10712.67|10712.67|10712.67|10712.67|10712.67|10712.67|10712.67|0
1647252050000|2022-03-14 10:00:50|10712.21|10712.21|10712.44|10712.44|10712.67|10712.67|10712.21|10712.21|0
1647252080000|2022-03-14 10:01:20|10711.65|10711.65|10714.71|10714.71|10714.71|10714.71|10711.65|10711.65|0
1647252090000|2022-03-14 10:01:30|10715.5|10715.5|10714.88|10714.88|10715.5|10715.5|10714.88|10714.88|0
1647252100000|2022-03-14 10:01:40|10714.16|10714.16|10714.16|10714.16|10714.16|10714.16|10714.16|10714.16|0
1647252110000|2022-03-14 10:01:50|10714.95|10714.95|10714.16|10714.16|10714.95|10714.95|10714.16|10714.16|0
1647252120000|2022-03-14 10:02:00|10713.7|10713.7|10713.45|10713.45|10713.7|10713.7|10713.45|10713.45|0
1647252130000|2022-03-14 10:02:10|10713.18|10713.18|10711.56|10711.56|10713.46|10713.46|10711.56|10711.56|0
1647252140000|2022-03-14 10:02:20|10711.83|10711.83|10711.12|10711.12|10711.97|10711.97|10711.12|10711.12|0
1647252150000|2022-03-14 10:02:30|10710.91|10710.91|10711.06|10711.06|10711.06|10711.06|10710.91|10710.91|0
1647252180000|2022-03-14 10:03:00|10709.76|10709.76|10709.61|10709.61|10709.76|10709.76|10709.61|10709.61|0
1647252190000|2022-03-14 10:03:10|10709.25|10709.25|10709.25|10709.25|10709.25|10709.25|10709.25|10709.25|0
1647252210000|2022-03-14 10:03:30|10709.03|10709.03|10709.03|10709.03|10709.03|10709.03|10709.03|10709.03|0
1647252230000|2022-03-14 10:03:50|10708.56|10708.56|10705.08|10705.08|10708.56|10708.56|10705.08|10705.08|0
1647252240000|2022-03-14 10:04:00|10704.93|10704.93|10704.93|10704.93|10704.93|10704.93|10704.93|10704.93|0
1647252250000|2022-03-14 10:04:10|10704.74|10704.74|10704.43|10704.43|10704.74|10704.74|10704.43|10704.43|0
1647252280000|2022-03-14 10:04:40|10702.39|10702.39|10701.94|10701.94|10702.39|10702.39|10701.15|10701.15|0
1647252290000|2022-03-14 10:04:50|10702.08|10702.08|10702.08|10702.08|10702.08|10702.08|10702.08|10702.08|0
1647252300000|2022-03-14 10:05:00|10702.54|10702.54|10703|10703|10703|10703|10702.54|10702.54|0
1647252310000|2022-03-14 10:05:10|10702.73|10702.73|10702.87|10702.87|10702.87|10702.87|10702.73|10702.73|0
1647252320000|2022-03-14 10:05:20|10702.68|10702.68|10702.68|10702.68|10702.68|10702.68|10702.68|10702.68|0
1647252350000|2022-03-14 10:05:50|10702.41|10702.41|10703.27|10703.27|10703.27|10703.27|10702.41|10702.41|0
1647252360000|2022-03-14 10:06:00|10703.5|10703.5|10705.4|10705.4|10706.19|10706.19|10702.96|10702.96|0
1647252380000|2022-03-14 10:06:20|10705.77|10705.77|10705.99|10705.99|10706.35|10706.35|10705.77|10705.77|0
1647252400000|2022-03-14 10:06:40|10705.7|10705.7|10700.21|10700.21|10705.7|10705.7|10700.21|10700.21|0
1647252410000|2022-03-14 10:06:50|10701.79|10701.79|10702.23|10702.23|10702.23|10702.23|10701.79|10701.79|0
1647252420000|2022-03-14 10:07:00|10702.53|10702.53|10702.3|10702.3|10702.53|10702.53|10702.3|10702.3|0
1647252430000|2022-03-14 10:07:10|10700.2|10700.2|10699.7|10699.7|10700.2|10700.2|10699.7|10699.7|0
1647252440000|2022-03-14 10:07:20|10699.44|10699.44|10699.16|10699.16|10699.44|10699.44|10699.16|10699.16|0
1647252450000|2022-03-14 10:07:30|10699.05|10699.05|10698.87|10698.87|10699.52|10699.52|10698.73|10698.73|0
1647252470000|2022-03-14 10:07:50|10698.26|10698.26|10698.26|10698.26|10698.26|10698.26|10698.26|10698.26|0
1647252480000|2022-03-14 10:08:00|10698.08|10698.08|10695.3|10695.3|10698.17|10698.17|10695.3|10695.3|0
1647252490000|2022-03-14 10:08:10|10694.43|10694.43|10693.21|10693.21|10694.43|10694.43|10693.03|10693.03|0
1647252500000|2022-03-14 10:08:20|10692.88|10692.88|10693.41|10693.41|10693.58|10693.58|10692.88|10692.88|0
1647252510000|2022-03-14 10:08:30|10693.55|10693.55|10693.55|10693.55|10693.55|10693.55|10693.55|10693.55|0
1647252520000|2022-03-14 10:08:40|10693.08|10693.08|10693.08|10693.08|10693.08|10693.08|10693.08|10693.08|0
1647252530000|2022-03-14 10:08:50|10692.9|10692.9|10692.9|10692.9|10692.9|10692.9|10692.9|10692.9|0
1647252540000|2022-03-14 10:09:00|10692.67|10692.67|10692.28|10692.28|10692.67|10692.67|10692.28|10692.28|0
1647252550000|2022-03-14 10:09:10|10692.07|10692.07|10690.03|10690.03|10692.58|10692.58|10690.03|10690.03|0
1647252560000|2022-03-14 10:09:20|10690.17|10690.17|10690.17|10690.17|10690.17|10690.17|10690.17|10690.17|0
1647252570000|2022-03-14 10:09:30|10689.52|10689.52|10688.85|10688.85|10689.74|10689.74|10688.85|10688.85|0
1647252580000|2022-03-14 10:09:40|10688.63|10688.63|10688.63|10688.63|10688.63|10688.63|10688.63|10688.63|0
1647252600000|2022-03-14 10:10:00|10688.22|10688.22|10687.87|10687.87|10688.22|10688.22|10687.87|10687.87|0
1647252610000|2022-03-14 10:10:10|10687.64|10687.64|10687.05|10687.05|10687.64|10687.64|10687.05|10687.05|0
1647252620000|2022-03-14 10:10:20|10685.8|10685.8|10685.7|10685.7|10685.8|10685.8|10682.42|10682.42|0
1647252630000|2022-03-14 10:10:30|10684.91|10684.91|10671.06|10671.06|10685.57|10685.57|10671.06|10671.06|0
1647252640000|2022-03-14 10:10:40|10670.75|10670.75|10665.2|10665.2|10670.75|10670.75|10664.88|10664.88|0
1647252650000|2022-03-14 10:10:50|10667.57|10667.57|10666.29|10666.29|10667.57|10667.57|10665.41|10665.41|0
1647252660000|2022-03-14 10:11:00|10666.15|10666.15|10664.23|10664.23|10666.29|10666.29|10664.23|10664.23|0
1647252670000|2022-03-14 10:11:10|10664.36|10664.36|10664.14|10664.14|10664.59|10664.59|10664.14|10664.14|0
1647252680000|2022-03-14 10:11:20|10663.76|10663.76|10663.11|10663.11|10663.94|10663.94|10663.11|10663.11|0
1647252710000|2022-03-14 10:11:50|10663.99|10663.99|10666.95|10666.95|10666.95|10666.95|10663.99|10663.99|0
1647252720000|2022-03-14 10:12:00|10666.76|10666.76|10667.09|10667.09|10667.09|10667.09|10665.89|10665.89|0
1647252730000|2022-03-14 10:12:10|10666.59|10666.59|10666.09|10666.09|10666.72|10666.72|10666.09|10666.09|0
1647252740000|2022-03-14 10:12:20|10665.64|10665.64|10664.06|10664.06|10665.64|10665.64|10664.06|10664.06|0
1647252750000|2022-03-14 10:12:30|10665.35|10665.35|10665.47|10665.47|10666.22|10666.22|10665.35|10665.35|0
1647252760000|2022-03-14 10:12:40|10665.61|10665.61|10665.61|10665.61|10665.61|10665.61|10665.61|10665.61|0
1647252770000|2022-03-14 10:12:50|10664.98|10664.98|10665.77|10665.77|10665.77|10665.77|10664.98|10664.98|0
1647252780000|2022-03-14 10:13:00|10666.23|10666.23|10666.23|10666.23|10666.23|10666.23|10666.23|10666.23|0
1647252790000|2022-03-14 10:13:10|10666.95|10666.95|10668.42|10668.42|10668.42|10668.42|10666.95|10666.95|0
1647252820000|2022-03-14 10:13:40|10668.74|10668.74|10668.74|10668.74|10668.74|10668.74|10668.74|10668.74|0
1647252840000|2022-03-14 10:14:00|10669.15|10669.15|10669.36|10669.36|10669.36|10669.36|10669.15|10669.15|0
1647252860000|2022-03-14 10:14:20|10667.59|10667.59|10667.59|10667.59|10667.59|10667.59|10667.59|10667.59|0
1647252870000|2022-03-14 10:14:30|10667.06|10667.06|10667.66|10667.66|10667.66|10667.66|10667.06|10667.06|0
1647252880000|2022-03-14 10:14:40|10668.19|10668.19|10667.98|10667.98|10668.19|10668.19|10667.98|10667.98|0
1647252890000|2022-03-14 10:14:50|10668.22|10668.22|10667.67|10667.67|10668.22|10668.22|10667.56|10667.56|0
1647252900000|2022-03-14 10:15:00|10667.44|10667.44|10667.21|10667.21|10667.44|10667.44|10667.21|10667.21|0
1647252910000|2022-03-14 10:15:10|10667.62|10667.62|10667.46|10667.46|10667.62|10667.62|10667.46|10667.46|0
1647252930000|2022-03-14 10:15:30|10667.02|10667.02|10666.93|10666.93|10667.46|10667.46|10666.93|10666.93|0
1647252940000|2022-03-14 10:15:40|10667.23|10667.23|10668.64|10668.64|10668.64|10668.64|10667.23|10667.23|0
1647252950000|2022-03-14 10:15:50|10669.59|10669.59|10671.85|10671.85|10671.85|10671.85|10669.59|10669.59|0
1647252960000|2022-03-14 10:16:00|10672.08|10672.08|10672.48|10672.48|10672.48|10672.48|10671.83|10671.83|0
1647252970000|2022-03-14 10:16:10|10672.71|10672.71|10673.73|10673.73|10673.73|10673.73|10672.48|10672.48|0
1647253000000|2022-03-14 10:16:40|10674.04|10674.04|10674.04|10674.04|10674.04|10674.04|10674.04|10674.04|0
1647253010000|2022-03-14 10:16:50|10674.52|10674.52|10676.84|10676.84|10676.84|10676.84|10674.52|10674.52|0
1647253020000|2022-03-14 10:17:00|10677.15|10677.15|10678.48|10678.48|10678.48|10678.48|10677.15|10677.15|0
1647253030000|2022-03-14 10:17:10|10678.92|10678.92|10678.69|10678.69|10679.22|10679.22|10678.69|10678.69|0
1647253040000|2022-03-14 10:17:20|10676.31|10676.31|10675.82|10675.82|10676.61|10676.61|10675.82|10675.82|0
1647253050000|2022-03-14 10:17:30|10675.29|10675.29|10672.64|10672.64|10675.29|10675.29|10671.48|10671.48|0
1647253060000|2022-03-14 10:17:40|10672.36|10672.36|10674.67|10674.67|10674.67|10674.67|10672.23|10672.23|0
1647253080000|2022-03-14 10:18:00|10674.86|10674.86|10674.64|10674.64|10675.43|10675.43|10674.64|10674.64|0
1647253090000|2022-03-14 10:18:10|10674.95|10674.95|10675.4|10675.4|10675.4|10675.4|10674.64|10674.64|0
1647253100000|2022-03-14 10:18:20|10675.63|10675.63|10677.67|10677.67|10677.67|10677.67|10675.63|10675.63|0
1647253110000|2022-03-14 10:18:30|10677.44|10677.44|10677.21|10677.21|10677.44|10677.44|10677.21|10677.21|0
1647253130000|2022-03-14 10:18:50|10677.4|10677.4|10677.4|10677.4|10677.4|10677.4|10677.4|10677.4|0
1647253140000|2022-03-14 10:19:00|10677.69|10677.69|10677.69|10677.69|10677.69|10677.69|10677.69|10677.69|0
1647253150000|2022-03-14 10:19:10|10677.33|10677.33|10677.33|10677.33|10677.33|10677.33|10677.33|10677.33|0
1647253160000|2022-03-14 10:19:20|10677.55|10677.55|10677.55|10677.55|10677.78|10677.78|10677.55|10677.55|0
1647253170000|2022-03-14 10:19:30|10677.1|10677.1|10676.77|10676.77|10677.1|10677.1|10676.65|10676.65|0
1647253180000|2022-03-14 10:19:40|10676.55|10676.55|10676.55|10676.55|10676.55|10676.55|10676.55|10676.55|0
1647253190000|2022-03-14 10:19:50|10676.77|10676.77|10676.99|10676.99|10676.99|10676.99|10676.55|10676.55|0
1647253200000|2022-03-14 10:20:00|10677.52|10677.52|10678.4|10678.4|10678.4|10678.4|10677.52|10677.52|0
1647253230000|2022-03-14 10:20:30|10678.58|10678.58|10680.9|10680.9|10680.9|10680.9|10678.58|10678.58|0
1647253240000|2022-03-14 10:20:40|10681.31|10681.31|10681.31|10681.31|10681.31|10681.31|10681.31|10681.31|0
1647253250000|2022-03-14 10:20:50|10681.38|10681.38|10681.38|10681.38|10681.38|10681.38|10681.38|10681.38|0
1647253260000|2022-03-14 10:21:00|10681.61|10681.61|10682.59|10682.59|10682.91|10682.91|10681.61|10681.61|0
1647253270000|2022-03-14 10:21:10|10684.17|10684.17|10685.63|10685.63|10685.63|10685.63|10684.17|10684.17|0
1647253280000|2022-03-14 10:21:20|10686.08|10686.08|10686.88|10686.88|10686.88|10686.88|10686.08|10686.08|0
1647253290000|2022-03-14 10:21:30|10686.51|10686.51|10686.51|10686.51|10686.51|10686.51|10686.51|10686.51|0
1647253300000|2022-03-14 10:21:40|10686.93|10686.93|10688.27|10688.27|10688.27|10688.27|10686.93|10686.93|0
1647253310000|2022-03-14 10:21:50|10688.93|10688.93|10691.58|10691.58|10691.58|10691.58|10688.93|10688.93|0
1647253320000|2022-03-14 10:22:00|10691.73|10691.73|10691.73|10691.73|10691.73|10691.73|10691.73|10691.73|0
1647253330000|2022-03-14 10:22:10|10691.96|10691.96|10692.82|10692.82|10692.82|10692.82|10691.96|10691.96|0
1647253340000|2022-03-14 10:22:20|10693.26|10693.26|10693.69|10693.69|10693.69|10693.69|10693.26|10693.26|0
1647253360000|2022-03-14 10:22:40|10693.87|10693.87|10693.87|10693.87|10694.1|10694.1|10693.87|10693.87|0
1647253380000|2022-03-14 10:23:00|10694.75|10694.75|10694.78|10694.78|10694.93|10694.93|10694.75|10694.75|0
1647253390000|2022-03-14 10:23:10|10694.32|10694.32|10694.41|10694.41|10694.63|10694.63|10694.32|10694.32|0
1647253400000|2022-03-14 10:23:20|10693.62|10693.62|10695.01|10695.01|10695.01|10695.01|10693.62|10693.62|0
1647253410000|2022-03-14 10:23:30|10694.78|10694.78|10695.75|10695.75|10695.75|10695.75|10694.78|10694.78|0
1647253420000|2022-03-14 10:23:40|10696.11|10696.11|10697.28|10697.28|10697.28|10697.28|10696.11|10696.11|0
1647253430000|2022-03-14 10:23:50|10698.86|10698.86|10698.53|10698.53|10698.86|10698.86|10698.53|10698.53|0
1647253440000|2022-03-14 10:24:00|10698.82|10698.82|10700.72|10700.72|10700.72|10700.72|10698.82|10698.82|0
1647253450000|2022-03-14 10:24:10|10701.02|10701.02|10701.02|10701.02|10701.02|10701.02|10701.02|10701.02|0
1647253460000|2022-03-14 10:24:20|10701.25|10701.25|10701.83|10701.83|10701.83|10701.83|10701.25|10701.25|0
1647253470000|2022-03-14 10:24:30|10701.38|10701.38|10701.38|10701.38|10701.38|10701.38|10701.38|10701.38|0
1647253490000|2022-03-14 10:24:50|10702.17|10702.17|10702.17|10702.17|10702.17|10702.17|10702.17|10702.17|0
1647253500000|2022-03-14 10:25:00|10703.93|10703.93|10704.5|10704.5|10704.64|10704.64|10703.93|10703.93|0
1647253520000|2022-03-14 10:25:20|10705.22|10705.22|10707.39|10707.39|10707.39|10707.39|10705.22|10705.22|0
1647253530000|2022-03-14 10:25:30|10708.14|10708.14|10707.94|10707.94|10708.14|10708.14|10707.94|10707.94|0
1647253540000|2022-03-14 10:25:40|10707.71|10707.71|10707.71|10707.71|10707.71|10707.71|10707.71|10707.71|0
1647253550000|2022-03-14 10:25:50|10708.2|10708.2|10708.2|10708.2|10708.2|10708.2|10708.2|10708.2|0
1647253560000|2022-03-14 10:26:00|10708.65|10708.65|10709.1|10709.1|10709.1|10709.1|10708.65|10708.65|0
1647253580000|2022-03-14 10:26:20|10708.88|10708.88|10708.88|10708.88|10708.88|10708.88|10708.88|10708.88|0
1647253590000|2022-03-14 10:26:30|10707.3|10707.3|10706.91|10706.91|10707.3|10707.3|10706.91|10706.91|0
1647253600000|2022-03-14 10:26:40|10706.45|10706.45|10706.31|10706.31|10706.45|10706.45|10706.31|10706.31|0
1647253610000|2022-03-14 10:26:50|10706.08|10706.08|10706.08|10706.08|10706.08|10706.08|10706.08|10706.08|0
1647253620000|2022-03-14 10:27:00|10706.23|10706.23|10705.51|10705.51|10706.23|10706.23|10705.36|10705.36|0
1647253640000|2022-03-14 10:27:20|10705.66|10705.66|10708.11|10708.11|10708.11|10708.11|10705.66|10705.66|0
1647253650000|2022-03-14 10:27:30|10707.86|10707.86|10708.5|10708.5|10708.5|10708.5|10707.86|10707.86|0
1647253660000|2022-03-14 10:27:40|10708.75|10708.75|10709.83|10709.83|10710.06|10710.06|10708.75|10708.75|0
1647253670000|2022-03-14 10:27:50|10710.06|10710.06|10712.94|10712.94|10712.94|10712.94|10710.06|10710.06|0
1647253680000|2022-03-14 10:28:00|10712.31|10712.31|10711.22|10711.22|10712.31|10712.31|10711.22|10711.22|0
1647253690000|2022-03-14 10:28:10|10710.81|10710.81|10710.81|10710.81|10710.81|10710.81|10710.81|10710.81|0
1647253700000|2022-03-14 10:28:20|10711.22|10711.22|10711.84|10711.84|10712.21|10712.21|10711.22|10711.22|0
1647253710000|2022-03-14 10:28:30|10711.52|10711.52|10711.52|10711.52|10711.52|10711.52|10711.52|10711.52|0
1647253720000|2022-03-14 10:28:40|10712.24|10712.24|10712.06|10712.06|10712.24|10712.24|10711.84|10711.84|0
1647253730000|2022-03-14 10:28:50|10712.25|10712.25|10712.04|10712.04|10712.49|10712.49|10712.04|10712.04|0
1647253740000|2022-03-14 10:29:00|10712.39|10712.39|10712.53|10712.53|10712.53|10712.53|10712.39|10712.39|0
1647253750000|2022-03-14 10:29:10|10712.98|10712.98|10713.86|10713.86|10713.86|10713.86|10712.98|10712.98|0
1647253760000|2022-03-14 10:29:20|10713.72|10713.72|10714.14|10714.14|10714.14|10714.14|10713.45|10713.45|0
1647253770000|2022-03-14 10:29:30|10713.71|10713.71|10715.91|10715.91|10716.7|10716.7|10713.71|10713.71|0
1647253800000|2022-03-14 10:30:00|10716.18|10716.18|10718.55|10718.55|10718.55|10718.55|10715.54|10715.54|0
1647253810000|2022-03-14 10:30:10|10718.19|10718.19|10717.1|10717.1|10718.19|10718.19|10717.1|10717.1|0
1647253820000|2022-03-14 10:30:20|10717.2|10717.2|10717.07|10717.07|10717.2|10717.2|10717.07|10717.07|0
1647253830000|2022-03-14 10:30:30|10717.44|10717.44|10716.21|10716.21|10717.58|10717.58|10716.21|10716.21|0
1647253840000|2022-03-14 10:30:40|10716.61|10716.61|10717.23|10717.23|10717.23|10717.23|10716.61|10716.61|0
1647253850000|2022-03-14 10:30:50|10716.91|10716.91|10719.04|10719.04|10719.05|10719.05|10716.91|10716.91|0
1647253860000|2022-03-14 10:31:00|10719.23|10719.23|10719.9|10719.9|10719.9|10719.9|10719.23|10719.23|0
1647253870000|2022-03-14 10:31:10|10720.69|10720.69|10721.74|10721.74|10721.74|10721.74|10719.9|10719.9|0
1647253880000|2022-03-14 10:31:20|10723.36|10723.36|10723.36|10723.36|10723.36|10723.36|10723.36|10723.36|0
1647253890000|2022-03-14 10:31:30|10723.22|10723.22|10723.22|10723.22|10723.22|10723.22|10723.22|10723.22|0
1647253900000|2022-03-14 10:31:40|10723.08|10723.08|10720.31|10720.31|10723.08|10723.08|10720.31|10720.31|0
1647253910000|2022-03-14 10:31:50|10719.52|10719.52|10718.71|10718.71|10719.52|10719.52|10718.71|10718.71|0
1647253920000|2022-03-14 10:32:00|10718.57|10718.57|10714.11|10714.11|10718.71|10718.71|10714.11|10714.11|0
1647253930000|2022-03-14 10:32:10|10713.97|10713.97|10708.06|10708.06|10713.97|10713.97|10708.06|10708.06|0
1647253940000|2022-03-14 10:32:20|10707.91|10707.91|10707.54|10707.54|10707.91|10707.91|10707.54|10707.54|0
1647253950000|2022-03-14 10:32:30|10706.75|10706.75|10705.19|10705.19|10706.75|10706.75|10705.19|10705.19|0
1647253960000|2022-03-14 10:32:40|10704.69|10704.69|10700.89|10700.89|10704.69|10704.69|10700.89|10700.89|0
1647253970000|2022-03-14 10:32:50|10701.51|10701.51|10701.19|10701.19|10701.51|10701.51|10701.19|10701.19|0
1647253980000|2022-03-14 10:33:00|10701.6|10701.6|10701.19|10701.19|10701.6|10701.6|10701.19|10701.19|0
1647254000000|2022-03-14 10:33:20|10699.9|10699.9|10700.23|10700.23|10700.23|10700.23|10699.9|10699.9|0
1647254020000|2022-03-14 10:33:40|10700|10700|10700.32|10700.32|10700.32|10700.32|10700|10700|0
1647254030000|2022-03-14 10:33:50|10700.69|10700.69|10700.39|10700.39|10700.69|10700.69|10700.39|10700.39|0
1647254040000|2022-03-14 10:34:00|10702.47|10702.47|10702.47|10702.47|10702.47|10702.47|10702.47|10702.47|0
1647254060000|2022-03-14 10:34:20|10702.88|10702.88|10702.88|10702.88|10702.88|10702.88|10702.88|10702.88|0
1647254070000|2022-03-14 10:34:30|10702.44|10702.44|10702.71|10702.71|10702.71|10702.71|10702.44|10702.44|0
1647254080000|2022-03-14 10:34:40|10702.17|10702.17|10704.78|10704.78|10704.78|10704.78|10702.17|10702.17|0
1647254090000|2022-03-14 10:34:50|10705.13|10705.13|10705.13|10705.13|10705.13|10705.13|10705.13|10705.13|0
1647254100000|2022-03-14 10:35:00|10704.9|10704.9|10705.8|10705.8|10705.8|10705.8|10704.9|10704.9|0
1647254110000|2022-03-14 10:35:10|10706.27|10706.27|10705.47|10705.47|10706.27|10706.27|10705.47|10705.47|0
1647254120000|2022-03-14 10:35:20|10703.89|10703.89|10703.45|10703.45|10703.89|10703.89|10703.45|10703.45|0
1647254130000|2022-03-14 10:35:30|10703.25|10703.25|10699.7|10699.7|10703.25|10703.25|10699.7|10699.7|0
1647254140000|2022-03-14 10:35:40|10698.12|10698.12|10695.81|10695.81|10698.12|10698.12|10695.81|10695.81|0
1647254150000|2022-03-14 10:35:50|10696.08|10696.08|10696.08|10696.08|10696.08|10696.08|10696.08|10696.08|0
1647254170000|2022-03-14 10:36:10|10696.88|10696.88|10697.6|10697.6|10697.6|10697.6|10696.88|10696.88|0
1647254190000|2022-03-14 10:36:30|10697.83|10697.83|10699.47|10699.47|10699.52|10699.52|10697.83|10697.83|0
1647254200000|2022-03-14 10:36:40|10699.03|10699.03|10699.03|10699.03|10699.03|10699.03|10699.03|10699.03|0
1647254210000|2022-03-14 10:36:50|10699.72|10699.72|10699.72|10699.72|10699.72|10699.72|10699.72|10699.72|0
1647254220000|2022-03-14 10:37:00|10699.45|10699.45|10699.45|10699.45|10699.45|10699.45|10699.45|10699.45|0
1647254230000|2022-03-14 10:37:10|10700.24|10700.24|10700.24|10700.24|10700.24|10700.24|10700.24|10700.24|0
1647254240000|2022-03-14 10:37:20|10699.81|10699.81|10699.81|10699.81|10699.81|10699.81|10699.81|10699.81|0
1647254260000|2022-03-14 10:37:40|10700.25|10700.25|10700.11|10700.11|10700.25|10700.25|10699.57|10699.57|0
1647254290000|2022-03-14 10:38:10|10699.89|10699.89|10698.25|10698.25|10699.89|10699.89|10698.25|10698.25|0
1647254300000|2022-03-14 10:38:20|10698.11|10698.11|10695.74|10695.74|10698.11|10698.11|10695.74|10695.74|0
1647254330000|2022-03-14 10:38:50|10696.17|10696.17|10696.17|10696.17|10696.17|10696.17|10696.17|10696.17|0
1647254340000|2022-03-14 10:39:00|10695.95|10695.95|10695.95|10695.95|10695.95|10695.95|10695.95|10695.95|0
1647254350000|2022-03-14 10:39:10|10694.84|10694.84|10687.14|10687.14|10694.84|10694.84|10687.14|10687.14|0
1647254360000|2022-03-14 10:39:20|10686.69|10686.69|10686.59|10686.59|10686.91|10686.91|10686.59|10686.59|0
1647254380000|2022-03-14 10:39:40|10686.36|10686.36|10685.99|10685.99|10686.36|10686.36|10685.67|10685.67|0
1647254390000|2022-03-14 10:39:50|10685.8|10685.8|10685.57|10685.57|10685.8|10685.8|10685.57|10685.57|0
1647254400000|2022-03-14 10:40:00|10685.2|10685.2|10685.01|10685.01|10685.2|10685.2|10685.01|10685.01|0
1647254420000|2022-03-14 10:40:20|10683.94|10683.94|10683.5|10683.5|10683.94|10683.94|10683.5|10683.5|0
1647254430000|2022-03-14 10:40:30|10683.04|10683.04|10683.04|10683.04|10683.04|10683.04|10683.04|10683.04|0
1647254440000|2022-03-14 10:40:40|10683.27|10683.27|10683.27|10683.27|10683.27|10683.27|10683.27|10683.27|0
1647254450000|2022-03-14 10:40:50|10683.17|10683.17|10682.8|10682.8|10683.17|10683.17|10682.8|10682.8|0
1647254460000|2022-03-14 10:41:00|10683.48|10683.48|10683.96|10683.96|10684.1|10684.1|10683.03|10683.03|0
1647254480000|2022-03-14 10:41:20|10683.46|10683.46|10683.46|10683.46|10683.46|10683.46|10683.46|10683.46|0
1647254490000|2022-03-14 10:41:30|10682.6|10682.6|10682.98|10682.98|10682.98|10682.98|10682.6|10682.6|0
1647254500000|2022-03-14 10:41:40|10683.37|10683.37|10682.19|10682.19|10683.37|10683.37|10682.19|10682.19|0
1647254510000|2022-03-14 10:41:50|10682.4|10682.4|10683.19|10683.19|10683.19|10683.19|10682.4|10682.4|0
1647254520000|2022-03-14 10:42:00|10682.98|10682.98|10682.98|10682.98|10682.98|10682.98|10682.98|10682.98|0
1647254530000|2022-03-14 10:42:10|10682.85|10682.85|10682.85|10682.85|10682.85|10682.85|10682.85|10682.85|0
1647254540000|2022-03-14 10:42:20|10683.12|10683.12|10683.12|10683.12|10683.12|10683.12|10683.12|10683.12|0
1647254550000|2022-03-14 10:42:30|10684.09|10684.09|10685.51|10685.51|10685.51|10685.51|10684.09|10684.09|0
1647254560000|2022-03-14 10:42:40|10685.07|10685.07|10683.82|10683.82|10685.26|10685.26|10683.82|10683.82|0
1647254570000|2022-03-14 10:42:50|10684.21|10684.21|10684.21|10684.21|10684.41|10684.41|10684.21|10684.21|0
1647254580000|2022-03-14 10:43:00|10684.44|10684.44|10683.75|10683.75|10684.44|10684.44|10683.75|10683.75|0
1647254590000|2022-03-14 10:43:10|10683.56|10683.56|10683.56|10683.56|10683.56|10683.56|10683.56|10683.56|0
1647254600000|2022-03-14 10:43:20|10683.38|10683.38|10683.38|10683.38|10683.38|10683.38|10683.38|10683.38|0
1647254630000|2022-03-14 10:43:50|10683.2|10683.2|10678.97|10678.97|10683.2|10683.2|10678.97|10678.97|0
1647254640000|2022-03-14 10:44:00|10679.57|10679.57|10679.36|10679.36|10679.57|10679.57|10679.36|10679.36|0
1647254660000|2022-03-14 10:44:20|10679.79|10679.79|10679.79|10679.79|10679.79|10679.79|10679.79|10679.79|0
1647254670000|2022-03-14 10:44:30|10678.18|10678.18|10676.93|10676.93|10678.18|10678.18|10676.93|10676.93|0
1647254680000|2022-03-14 10:44:40|10676.79|10676.79|10674.61|10674.61|10676.79|10676.79|10673.76|10673.76|0
1647254690000|2022-03-14 10:44:50|10674.75|10674.75|10674.66|10674.66|10674.75|10674.75|10674.66|10674.66|0
1647254700000|2022-03-14 10:45:00|10674.52|10674.52|10673.91|10673.91|10674.52|10674.52|10673.91|10673.91|0
1647254710000|2022-03-14 10:45:10|10673.29|10673.29|10673.89|10673.89|10673.89|10673.89|10673.29|10673.29|0
1647254720000|2022-03-14 10:45:20|10673.66|10673.66|10674.07|10674.07|10674.07|10674.07|10673.66|10673.66|0
1647254740000|2022-03-14 10:45:40|10673.65|10673.65|10673.92|10673.92|10673.92|10673.92|10673.65|10673.65|0
1647254760000|2022-03-14 10:46:00|10674.37|10674.37|10674.6|10674.6|10674.6|10674.6|10674.37|10674.37|0
1647254770000|2022-03-14 10:46:10|10674.16|10674.16|10670.18|10670.18|10674.16|10674.16|10670|10670|0
1647254780000|2022-03-14 10:46:20|10668.86|10668.86|10668.72|10668.72|10668.86|10668.86|10668.72|10668.72|0
1647254800000|2022-03-14 10:46:40|10668.31|10668.31|10668.31|10668.31|10668.31|10668.31|10668.31|10668.31|0
1647254820000|2022-03-14 10:47:00|10668.49|10668.49|10669.16|10669.16|10669.27|10669.27|10668.49|10668.49|0
1647254830000|2022-03-14 10:47:10|10668.93|10668.93|10668.93|10668.93|10668.93|10668.93|10668.93|10668.93|0
1647254840000|2022-03-14 10:47:20|10669.23|10669.23|10669.67|10669.67|10669.67|10669.67|10669.23|10669.23|0
1647254850000|2022-03-14 10:47:30|10668.88|10668.88|10668.09|10668.09|10668.88|10668.88|10668.09|10668.09|0
1647254860000|2022-03-14 10:47:40|10668.88|10668.88|10668.88|10668.88|10668.88|10668.88|10668.88|10668.88|0
1647254880000|2022-03-14 10:48:00|10669.12|10669.12|10669.12|10669.12|10669.12|10669.12|10669.12|10669.12|0
1647254900000|2022-03-14 10:48:20|10668.96|10668.96|10670.93|10670.93|10670.93|10670.93|10668.96|10668.96|0
1647254910000|2022-03-14 10:48:30|10670.5|10670.5|10670.5|10670.5|10670.5|10670.5|10670.5|10670.5|0
1647254930000|2022-03-14 10:48:50|10670.35|10670.35|10670.05|10670.05|10670.35|10670.35|10670.05|10670.05|0
1647254940000|2022-03-14 10:49:00|10670.48|10670.48|10670.48|10670.48|10670.48|10670.48|10670.48|10670.48|0
1647254950000|2022-03-14 10:49:10|10670.62|10670.62|10670.21|10670.21|10670.62|10670.62|10670.21|10670.21|0
1647254960000|2022-03-14 10:49:20|10670.28|10670.28|10670.28|10670.28|10670.28|10670.28|10670.28|10670.28|0
1647254970000|2022-03-14 10:49:30|10668.82|10668.82|10665.66|10665.66|10668.82|10668.82|10665.66|10665.66|0
1647254980000|2022-03-14 10:49:40|10664.41|10664.41|10664.34|10664.34|10664.41|10664.41|10664.34|10664.34|0
1647254990000|2022-03-14 10:49:50|10663.48|10663.48|10663.48|10663.48|10663.48|10663.48|10663.48|10663.48|0
1647255000000|2022-03-14 10:50:00|10664.27|10664.27|10664.05|10664.05|10664.27|10664.27|10664.05|10664.05|0
1647255010000|2022-03-14 10:50:10|10664.31|10664.31|10664.31|10664.31|10664.31|10664.31|10664.31|10664.31|0
1647255030000|2022-03-14 10:50:30|10664.06|10664.06|10664.93|10664.93|10664.93|10664.93|10664.06|10664.06|0
1647255040000|2022-03-14 10:50:40|10664.56|10664.56|10661.34|10661.34|10664.56|10664.56|10661.34|10661.34|0
1647255050000|2022-03-14 10:50:50|10660.86|10660.86|10660.77|10660.77|10660.86|10660.86|10660.77|10660.77|0
1647255070000|2022-03-14 10:51:10|10660.91|10660.91|10660.12|10660.12|10660.91|10660.91|10660.12|10660.12|0
1647255120000|2022-03-14 10:52:00|10659.44|10659.44|10659.44|10659.44|10659.44|10659.44|10659.44|10659.44|0
1647255130000|2022-03-14 10:52:10|10658.65|10658.65|10657.36|10657.36|10658.65|10658.65|10657.36|10657.36|0
1647255140000|2022-03-14 10:52:20|10656.92|10656.92|10656.55|10656.55|10656.92|10656.92|10656.55|10656.55|0
1647255150000|2022-03-14 10:52:30|10656.33|10656.33|10656.33|10656.33|10656.33|10656.33|10656.33|10656.33|0
1647255160000|2022-03-14 10:52:40|10656.22|10656.22|10651.41|10651.41|10656.22|10656.22|10651.41|10651.41|0
1647255170000|2022-03-14 10:52:50|10650.9|10650.9|10650|10650|10650.9|10650.9|10650|10650|0
1647255180000|2022-03-14 10:53:00|10649.91|10649.91|10649.73|10649.73|10649.91|10649.91|10649.73|10649.73|0
1647255190000|2022-03-14 10:53:10|10649.5|10649.5|10649.73|10649.73|10649.73|10649.73|10649.5|10649.5|0
1647255200000|2022-03-14 10:53:20|10649.5|10649.5|10649.5|10649.5|10649.5|10649.5|10649.5|10649.5|0
1647255220000|2022-03-14 10:53:40|10649.28|10649.28|10647.91|10647.91|10649.28|10649.28|10647.91|10647.91|0
1647255230000|2022-03-14 10:53:50|10647.61|10647.61|10649.11|10649.11|10649.11|10649.11|10647.61|10647.61|0
1647255240000|2022-03-14 10:54:00|10648.97|10648.97|10651.74|10651.74|10651.74|10651.74|10648.97|10648.97|0
1647255250000|2022-03-14 10:54:10|10651.94|10651.94|10653.23|10653.23|10653.81|10653.81|10651.94|10651.94|0
1647255260000|2022-03-14 10:54:20|10652.44|10652.44|10652.6|10652.6|10652.6|10652.6|10652.44|10652.44|0
1647255270000|2022-03-14 10:54:30|10652.36|10652.36|10652.12|10652.12|10652.57|10652.57|10652.12|10652.12|0
1647255280000|2022-03-14 10:54:40|10652.43|10652.43|10652.43|10652.43|10652.43|10652.43|10652.43|10652.43|0
1647255290000|2022-03-14 10:54:50|10653.22|10653.22|10653.38|10653.38|10653.38|10653.38|10653.22|10653.22|0
1647255310000|2022-03-14 10:55:10|10654.83|10654.83|10655.29|10655.29|10655.29|10655.29|10654.83|10654.83|0
1647255320000|2022-03-14 10:55:20|10655.54|10655.54|10655.55|10655.55|10655.55|10655.55|10655.11|10655.11|0
1647255340000|2022-03-14 10:55:40|10655.11|10655.11|10654.14|10654.14|10655.11|10655.11|10654.14|10654.14|0
1647255350000|2022-03-14 10:55:50|10653.95|10653.95|10653.95|10653.95|10653.95|10653.95|10653.95|10653.95|0
1647255360000|2022-03-14 10:56:00|10654.42|10654.42|10654.14|10654.14|10654.55|10654.55|10654.14|10654.14|0
1647255370000|2022-03-14 10:56:10|10654.5|10654.5|10654.32|10654.32|10654.5|10654.5|10654.32|10654.32|0
1647255380000|2022-03-14 10:56:20|10654.43|10654.43|10654.54|10654.54|10654.54|10654.54|10654.43|10654.43|0
1647255390000|2022-03-14 10:56:30|10654.11|10654.11|10654.11|10654.11|10654.11|10654.11|10654.11|10654.11|0
1647255400000|2022-03-14 10:56:40|10653.92|10653.92|10654.28|10654.28|10654.28|10654.28|10653.92|10653.92|0
1647255410000|2022-03-14 10:56:50|10654.72|10654.72|10655.51|10655.51|10655.51|10655.51|10654.72|10654.72|0
1647255420000|2022-03-14 10:57:00|10656.57|10656.57|10657.29|10657.29|10657.29|10657.29|10656.57|10656.57|0
1647255430000|2022-03-14 10:57:10|10657.05|10657.05|10657.6|10657.6|10657.6|10657.6|10656.72|10656.72|0
1647255450000|2022-03-14 10:57:30|10657.16|10657.16|10657.39|10657.39|10657.62|10657.62|10657.16|10657.16|0
1647255460000|2022-03-14 10:57:40|10657.62|10657.62|10657.62|10657.62|10657.62|10657.62|10657.62|10657.62|0
1647255470000|2022-03-14 10:57:50|10657.39|10657.39|10657.57|10657.57|10657.57|10657.57|10657.39|10657.39|0
1647255480000|2022-03-14 10:58:00|10657.8|10657.8|10657.8|10657.8|10657.8|10657.8|10657.8|10657.8|0
1647255500000|2022-03-14 10:58:20|10658.24|10658.24|10658.24|10658.24|10658.24|10658.24|10658.24|10658.24|0
1647255520000|2022-03-14 10:58:40|10658.54|10658.54|10658.54|10658.54|10658.54|10658.54|10658.54|10658.54|0
1647255530000|2022-03-14 10:58:50|10659.26|10659.26|10659.26|10659.26|10659.26|10659.26|10659.26|10659.26|0
1647255550000|2022-03-14 10:59:10|10659.44|10659.44|10659.96|10659.96|10659.96|10659.96|10659.44|10659.44|0
1647255560000|2022-03-14 10:59:20|10660.27|10660.27|10660.27|10660.27|10660.27|10660.27|10660.27|10660.27|0
1647255580000|2022-03-14 10:59:40|10660.5|10660.5|10662.64|10662.64|10662.78|10662.78|10660.5|10660.5|0
1647255600000|2022-03-14 11:00:00|10662.53|10662.53|10663|10663|10663|10663|10662.53|10662.53|0
1647255610000|2022-03-14 11:00:10|10663.79|10663.79|10663.79|10663.79|10663.79|10663.79|10663|10663|0
1647255620000|2022-03-14 11:00:20|10663.98|10663.98|10669.02|10669.02|10669.02|10669.02|10663.98|10663.98|0
1647255630000|2022-03-14 11:00:30|10669.23|10669.23|10670.02|10670.02|10670.02|10670.02|10669.23|10669.23|0
1647255640000|2022-03-14 11:00:40|10670.45|10670.45|10671.88|10671.88|10671.88|10671.88|10670.45|10670.45|0
1647255650000|2022-03-14 11:00:50|10672.12|10672.12|10672.55|10672.55|10672.55|10672.55|10672.12|10672.12|0
1647255660000|2022-03-14 11:01:00|10673.01|10673.01|10672.57|10672.57|10673.01|10673.01|10672.57|10672.57|0
1647255670000|2022-03-14 11:01:10|10672.02|10672.02|10670.05|10670.05|10672.02|10672.02|10670.05|10670.05|0
1647255680000|2022-03-14 11:01:20|10669.95|10669.95|10669.95|10669.95|10669.95|10669.95|10669.95|10669.95|0
1647255690000|2022-03-14 11:01:30|10669.15|10669.15|10669.95|10669.95|10669.95|10669.95|10669.15|10669.15|0
1647255710000|2022-03-14 11:01:50|10669.35|10669.35|10669.81|10669.81|10669.81|10669.81|10669.35|10669.35|0
1647255720000|2022-03-14 11:02:00|10670.34|10670.34|10670.34|10670.34|10670.34|10670.34|10670.34|10670.34|0
1647255730000|2022-03-14 11:02:10|10670.21|10670.21|10668.26|10668.26|10670.21|10670.21|10668.26|10668.26|0
1647255750000|2022-03-14 11:02:30|10667.89|10667.89|10667.78|10667.78|10668.33|10668.33|10667.78|10667.78|0
1647255760000|2022-03-14 11:02:40|10668|10668|10666.27|10666.27|10668|10668|10666.27|10666.27|0
1647255770000|2022-03-14 11:02:50|10665.87|10665.87|10665.62|10665.62|10665.87|10665.87|10665.62|10665.62|0
1647255790000|2022-03-14 11:03:10|10665.49|10665.49|10665.49|10665.49|10665.49|10665.49|10665.49|10665.49|0
1647255800000|2022-03-14 11:03:20|10665.19|10665.19|10664.75|10664.75|10665.19|10665.19|10664.75|10664.75|0
1647255810000|2022-03-14 11:03:30|10664.98|10664.98|10664.19|10664.19|10664.98|10664.98|10664.19|10664.19|0
1647255820000|2022-03-14 11:03:40|10663.66|10663.66|10663.88|10663.88|10663.88|10663.88|10663.66|10663.66|0
1647255830000|2022-03-14 11:03:50|10664.32|10664.32|10663.84|10663.84|10664.32|10664.32|10663.84|10663.84|0
1647255850000|2022-03-14 11:04:10|10663.57|10663.57|10663.18|10663.18|10663.57|10663.57|10663.18|10663.18|0
1647255860000|2022-03-14 11:04:20|10663.04|10663.04|10663.04|10663.04|10663.04|10663.04|10663.04|10663.04|0
1647255870000|2022-03-14 11:04:30|10662.18|10662.18|10662.18|10662.18|10662.18|10662.18|10662.18|10662.18|0
1647255880000|2022-03-14 11:04:40|10661.95|10661.95|10660.78|10660.78|10661.95|10661.95|10660.78|10660.78|0
1647255890000|2022-03-14 11:04:50|10661.59|10661.59|10661.1|10661.1|10661.59|10661.59|10661.1|10661.1|0
1647255900000|2022-03-14 11:05:00|10661.54|10661.54|10662.36|10662.36|10662.36|10662.36|10661.54|10661.54|0
1647255910000|2022-03-14 11:05:10|10661.81|10661.81|10661.99|10661.99|10661.99|10661.99|10661.81|10661.81|0
1647255920000|2022-03-14 11:05:20|10661.07|10661.07|10661.11|10661.11|10661.51|10661.51|10661.07|10661.07|0
1647255930000|2022-03-14 11:05:30|10660.97|10660.97|10660.58|10660.58|10661.04|10661.04|10660.58|10660.58|0
1647255940000|2022-03-14 11:05:40|10660.81|10660.81|10661.27|10661.27|10661.27|10661.27|10660.81|10660.81|0
1647255960000|2022-03-14 11:06:00|10660.94|10660.94|10661.97|10661.97|10662.76|10662.76|10660.94|10660.94|0
1647255970000|2022-03-14 11:06:10|10661.17|10661.17|10661.58|10661.58|10661.58|10661.58|10661.17|10661.17|0
1647255980000|2022-03-14 11:06:20|10661.36|10661.36|10661.39|10661.39|10661.76|10661.76|10660.9|10660.9|0
1647255990000|2022-03-14 11:06:30|10661.12|10661.12|10662.89|10662.89|10662.89|10662.89|10660.84|10660.84|0
1647256000000|2022-03-14 11:06:40|10663.04|10663.04|10663.04|10663.04|10663.04|10663.04|10663.04|10663.04|0
1647256010000|2022-03-14 11:06:50|10663.26|10663.26|10662.55|10662.55|10663.26|10663.26|10662.55|10662.55|0
1647256020000|2022-03-14 11:07:00|10662.78|10662.78|10662.6|10662.6|10662.78|10662.78|10662.6|10662.6|0
1647256030000|2022-03-14 11:07:10|10662.73|10662.73|10661.81|10661.81|10662.73|10662.73|10661.81|10661.81|0
1647256040000|2022-03-14 11:07:20|10661.02|10661.02|10661.02|10661.02|10661.02|10661.02|10661.02|10661.02|0
1647256060000|2022-03-14 11:07:40|10659.44|10659.44|10658.54|10658.54|10659.44|10659.44|10658.54|10658.54|0
1647256080000|2022-03-14 11:08:00|10659.33|10659.33|10659.56|10659.56|10659.56|10659.56|10659.33|10659.33|0
1647256090000|2022-03-14 11:08:10|10659.85|10659.85|10659.64|10659.64|10659.85|10659.85|10659.64|10659.64|0
1647256110000|2022-03-14 11:08:30|10659.56|10659.56|10659.56|10659.56|10659.56|10659.56|10659.56|10659.56|0
1647256120000|2022-03-14 11:08:40|10658.64|10658.64|10658.64|10658.64|10658.64|10658.64|10658.64|10658.64|0
1647256130000|2022-03-14 11:08:50|10658.41|10658.41|10655.15|10655.15|10658.41|10658.41|10655.15|10655.15|0
1647256140000|2022-03-14 11:09:00|10654.9|10654.9|10653.47|10653.47|10654.9|10654.9|10653.47|10653.47|0
1647256150000|2022-03-14 11:09:10|10651.7|10651.7|10650.91|10650.91|10651.7|10651.7|10650.91|10650.91|0
1647256160000|2022-03-14 11:09:20|10651.14|10651.14|10651.55|10651.55|10651.55|10651.55|10651.14|10651.14|0
1647256170000|2022-03-14 11:09:30|10651.25|10651.25|10651.48|10651.48|10651.7|10651.7|10651.25|10651.25|0
1647256180000|2022-03-14 11:09:40|10651.79|10651.79|10651.94|10651.94|10651.94|10651.94|10651.79|10651.79|0
1647256190000|2022-03-14 11:09:50|10652.08|10652.08|10651.62|10651.62|10652.08|10652.08|10651.62|10651.62|0
1647256210000|2022-03-14 11:10:10|10651.85|10651.85|10651.71|10651.71|10652.16|10652.16|10651.71|10651.71|0
1647256230000|2022-03-14 11:10:30|10651.92|10651.92|10652.18|10652.18|10652.18|10652.18|10651.92|10651.92|0
1647256240000|2022-03-14 11:10:40|10652.71|10652.71|10652.71|10652.71|10652.71|10652.71|10652.71|10652.71|0
1647256260000|2022-03-14 11:11:00|10652.56|10652.56|10652.56|10652.56|10652.56|10652.56|10652.56|10652.56|0
1647256290000|2022-03-14 11:11:30|10652.33|10652.33|10652.33|10652.33|10652.33|10652.33|10652.33|10652.33|0
1647256300000|2022-03-14 11:11:40|10651.87|10651.87|10652.33|10652.33|10652.33|10652.33|10651.87|10651.87|0
1647256320000|2022-03-14 11:12:00|10652.1|10652.1|10652.18|10652.18|10652.18|10652.18|10651.74|10651.74|0
1647256330000|2022-03-14 11:12:10|10651.97|10651.97|10651.98|10651.98|10651.98|10651.98|10651.82|10651.82|0
1647256360000|2022-03-14 11:12:40|10652.18|10652.18|10652.18|10652.18|10652.18|10652.18|10652.18|10652.18|0
1647256370000|2022-03-14 11:12:50|10652.41|10652.41|10652.18|10652.18|10652.41|10652.41|10652.18|10652.18|0
1647256380000|2022-03-14 11:13:00|10651.95|10651.95|10651.95|10651.95|10651.95|10651.95|10651.95|10651.95|0
1647256390000|2022-03-14 11:13:10|10652.09|10652.09|10652.09|10652.09|10652.09|10652.09|10652.09|10652.09|0
1647256400000|2022-03-14 11:13:20|10650.51|10650.51|10650.51|10650.51|10650.51|10650.51|10650.51|10650.51|0
1647256410000|2022-03-14 11:13:30|10651.05|10651.05|10650.25|10650.25|10651.05|10651.05|10650.25|10650.25|0
1647256420000|2022-03-14 11:13:40|10650.12|10650.12|10650.12|10650.12|10650.12|10650.12|10650.12|10650.12|0
1647256430000|2022-03-14 11:13:50|10650.73|10650.73|10650.73|10650.73|10650.73|10650.73|10650.73|10650.73|0
1647256440000|2022-03-14 11:14:00|10650.9|10650.9|10651.36|10651.36|10651.36|10651.36|10650.9|10650.9|0
1647256450000|2022-03-14 11:14:10|10652.94|10652.94|10653.08|10653.08|10653.08|10653.08|10652.94|10652.94|0
1647256460000|2022-03-14 11:14:20|10652.62|10652.62|10652.17|10652.17|10652.62|10652.62|10652.17|10652.17|0
1647256470000|2022-03-14 11:14:30|10653.29|10653.29|10653.29|10653.29|10653.29|10653.29|10653.29|10653.29|0
1647256480000|2022-03-14 11:14:40|10653.68|10653.68|10653.5|10653.5|10653.68|10653.68|10653.5|10653.5|0
1647256490000|2022-03-14 11:14:50|10653.33|10653.33|10653.33|10653.33|10653.33|10653.33|10653.33|10653.33|0
1647256530000|2022-03-14 11:15:30|10653.8|10653.8|10653.52|10653.52|10653.8|10653.8|10653.52|10653.52|0
1647256540000|2022-03-14 11:15:40|10653.3|10653.3|10653.52|10653.52|10653.52|10653.52|10653.3|10653.3|0
1647256560000|2022-03-14 11:16:00|10653.39|10653.39|10653.21|10653.21|10653.39|10653.39|10653.21|10653.21|0
1647256580000|2022-03-14 11:16:20|10652.98|10652.98|10652.98|10652.98|10652.98|10652.98|10652.98|10652.98|0
1647256590000|2022-03-14 11:16:30|10652.62|10652.62|10652.62|10652.62|10652.62|10652.62|10652.62|10652.62|0
1647256610000|2022-03-14 11:16:50|10652.27|10652.27|10651.91|10651.91|10652.27|10652.27|10651.91|10651.91|0
1647256620000|2022-03-14 11:17:00|10651.02|10651.02|10648.25|10648.25|10651.02|10651.02|10648.25|10648.25|0
1647256630000|2022-03-14 11:17:10|10648.49|10648.49|10648.19|10648.19|10648.62|10648.62|10648.05|10648.05|0
1647256640000|2022-03-14 11:17:20|10647.92|10647.92|10647.78|10647.78|10647.92|10647.92|10647.78|10647.78|0
1647256650000|2022-03-14 11:17:30|10647.32|10647.32|10647.32|10647.32|10647.32|10647.32|10647.32|10647.32|0
1647256660000|2022-03-14 11:17:40|10647.55|10647.55|10647.98|10647.98|10647.98|10647.98|10647.55|10647.55|0
1647256670000|2022-03-14 11:17:50|10647.81|10647.81|10647.81|10647.81|10647.81|10647.81|10647.81|10647.81|0
1647256680000|2022-03-14 11:18:00|10648.61|10648.61|10648.61|10648.61|10648.61|10648.61|10648.61|10648.61|0
1647256690000|2022-03-14 11:18:10|10649.04|10649.04|10649.05|10649.05|10649.05|10649.05|10648.36|10648.36|0
1647256700000|2022-03-14 11:18:20|10649.84|10649.84|10650.35|10650.35|10650.51|10650.51|10649.84|10649.84|0
1647256710000|2022-03-14 11:18:30|10650.2|10650.2|10650.19|10650.19|10650.2|10650.2|10649.75|10649.75|0
1647256730000|2022-03-14 11:18:50|10650.87|10650.87|10650.64|10650.64|10650.87|10650.87|10650.64|10650.64|0
1647256750000|2022-03-14 11:19:10|10650.87|10650.87|10648.59|10648.59|10650.87|10650.87|10648.59|10648.59|0
1647256760000|2022-03-14 11:19:20|10648.82|10648.82|10648.82|10648.82|10648.82|10648.82|10648.82|10648.82|0
1647256770000|2022-03-14 11:19:30|10648.6|10648.6|10648.6|10648.6|10648.6|10648.6|10648.6|10648.6|0
1647256780000|2022-03-14 11:19:40|10648.37|10648.37|10648.37|10648.37|10648.37|10648.37|10648.37|10648.37|0
1647256810000|2022-03-14 11:20:10|10648.09|10648.09|10648.09|10648.09|10648.09|10648.09|10648.09|10648.09|0
1647256830000|2022-03-14 11:20:30|10648.63|10648.63|10648.63|10648.63|10648.63|10648.63|10648.63|10648.63|0
1647256840000|2022-03-14 11:20:40|10649.51|10649.51|10649.51|10649.51|10649.51|10649.51|10649.51|10649.51|0
1647256860000|2022-03-14 11:21:00|10649.74|10649.74|10650.89|10650.89|10650.89|10650.89|10649.51|10649.51|0
1647256880000|2022-03-14 11:21:20|10650.67|10650.67|10650.46|10650.46|10650.67|10650.67|10650.46|10650.46|0
1647256890000|2022-03-14 11:21:30|10650.23|10650.23|10649.85|10649.85|10650.5|10650.5|10649.85|10649.85|0
1647256900000|2022-03-14 11:21:40|10649.62|10649.62|10648.65|10648.65|10649.62|10649.62|10648.36|10648.36|0
1647256910000|2022-03-14 11:21:50|10649.2|10649.2|10649.2|10649.2|10649.2|10649.2|10649.2|10649.2|0
1647256930000|2022-03-14 11:22:10|10649.47|10649.47|10650.08|10650.08|10650.08|10650.08|10649.29|10649.29|0
1647256940000|2022-03-14 11:22:20|10649.39|10649.39|10649.25|10649.25|10649.39|10649.39|10649.25|10649.25|0
1647256950000|2022-03-14 11:22:30|10649.94|10649.94|10649.94|10649.94|10649.94|10649.94|10649.94|10649.94|0
1647256960000|2022-03-14 11:22:40|10650.09|10650.09|10650.32|10650.32|10650.32|10650.32|10650.09|10650.09|0
1647256970000|2022-03-14 11:22:50|10650.5|10650.5|10650.5|10650.5|10650.5|10650.5|10650.5|10650.5|0
1647256980000|2022-03-14 11:23:00|10650.07|10650.07|10650.07|10650.07|10650.07|10650.07|10650.07|10650.07|0
1647256990000|2022-03-14 11:23:10|10649.71|10649.71|10649.71|10649.71|10649.71|10649.71|10649.71|10649.71|0
1647257000000|2022-03-14 11:23:20|10649.82|10649.82|10650.26|10650.26|10650.26|10650.26|10649.82|10649.82|0
1647257020000|2022-03-14 11:23:40|10650.49|10650.49|10650.2|10650.2|10650.49|10650.49|10650.2|10650.2|0
1647257030000|2022-03-14 11:23:50|10649.98|10649.98|10649.98|10649.98|10649.98|10649.98|10649.98|10649.98|0
1647257040000|2022-03-14 11:24:00|10648.69|10648.69|10648.69|10648.69|10648.69|10648.69|10648.69|10648.69|0
1647257050000|2022-03-14 11:24:10|10648.46|10648.46|10648.46|10648.46|10648.46|10648.46|10648.46|10648.46|0
1647257060000|2022-03-14 11:24:20|10648.61|10648.61|10648.66|10648.66|10648.66|10648.66|10648.46|10648.46|0
1647257070000|2022-03-14 11:24:30|10646.05|10646.05|10646.67|10646.67|10646.67|10646.67|10646.05|10646.05|0
1647257080000|2022-03-14 11:24:40|10646.87|10646.87|10646.72|10646.72|10646.87|10646.87|10646.72|10646.72|0
1647257090000|2022-03-14 11:24:50|10646.31|10646.31|10646.31|10646.31|10646.31|10646.31|10646.31|10646.31|0
1647257100000|2022-03-14 11:25:00|10647.1|10647.1|10647.1|10647.1|10647.1|10647.1|10647.1|10647.1|0
1647257110000|2022-03-14 11:25:10|10646.66|10646.66|10638.87|10638.87|10646.66|10646.66|10638.87|10638.87|0
1647257120000|2022-03-14 11:25:20|10638.51|10638.51|10627.33|10627.33|10638.51|10638.51|10627.1|10627.1|0
1647257130000|2022-03-14 11:25:30|10627.69|10627.69|10629.55|10629.55|10629.55|10629.55|10624.54|10624.54|0
1647257140000|2022-03-14 11:25:40|10629.76|10629.76|10631.09|10631.09|10631.27|10631.27|10629.76|10629.76|0
1647257150000|2022-03-14 11:25:50|10631.39|10631.39|10631.91|10631.91|10632.05|10632.05|10631.39|10631.39|0
1647257160000|2022-03-14 11:26:00|10632.23|10632.23|10632.07|10632.07|10632.25|10632.25|10631.96|10631.96|0
1647257180000|2022-03-14 11:26:20|10632.37|10632.37|10632.26|10632.26|10632.37|10632.37|10632.26|10632.26|0
1647257190000|2022-03-14 11:26:30|10631.4|10631.4|10631.4|10631.4|10631.4|10631.4|10631.4|10631.4|0
1647257200000|2022-03-14 11:26:40|10631.62|10631.62|10631.71|10631.71|10631.71|10631.71|10631.27|10631.27|0
1647257210000|2022-03-14 11:26:50|10633.78|10633.78|10633.78|10633.78|10633.78|10633.78|10633.78|10633.78|0
1647257220000|2022-03-14 11:27:00|10633.51|10633.51|10632.39|10632.39|10633.51|10633.51|10632.39|10632.39|0
1647257230000|2022-03-14 11:27:10|10632.25|10632.25|10632.25|10632.25|10632.25|10632.25|10632.25|10632.25|0
1647257250000|2022-03-14 11:27:30|10632.39|10632.39|10632.25|10632.25|10632.39|10632.39|10632.25|10632.25|0
1647257270000|2022-03-14 11:27:50|10633.04|10633.04|10633.04|10633.04|10633.04|10633.04|10633.04|10633.04|0
1647257280000|2022-03-14 11:28:00|10633.32|10633.32|10633.32|10633.32|10633.32|10633.32|10633.32|10633.32|0
1647257290000|2022-03-14 11:28:10|10633.6|10633.6|10633.6|10633.6|10633.6|10633.6|10633.6|10633.6|0
1647257310000|2022-03-14 11:28:30|10633.24|10633.24|10632.84|10632.84|10633.24|10633.24|10632.66|10632.66|0
1647257320000|2022-03-14 11:28:40|10632.93|10632.93|10632.93|10632.93|10632.93|10632.93|10632.93|10632.93|0
1647257330000|2022-03-14 11:28:50|10632.24|10632.24|10629.79|10629.79|10632.24|10632.24|10629.79|10629.79|0
1647257340000|2022-03-14 11:29:00|10629.42|10629.42|10626.92|10626.92|10629.5|10629.5|10626.79|10626.79|0
1647257350000|2022-03-14 11:29:10|10623.47|10623.47|10623.47|10623.47|10623.47|10623.47|10623.47|10623.47|0
1647257360000|2022-03-14 11:29:20|10623.29|10623.29|10621.56|10621.56|10623.38|10623.38|10621.56|10621.56|0
1647257370000|2022-03-14 11:29:30|10621.37|10621.37|10611.3|10611.3|10621.37|10621.37|10611.3|10611.3|0
1647257380000|2022-03-14 11:29:40|10610.86|10610.86|10612.53|10612.53|10612.53|10612.53|10610.1|10610.1|0
1647257390000|2022-03-14 11:29:50|10612.37|10612.37|10614.64|10614.64|10614.64|10614.64|10612.37|10612.37|0
1647257400000|2022-03-14 11:30:00|10613.85|10613.85|10612.91|10612.91|10613.85|10613.85|10612.19|10612.19|0
1647257410000|2022-03-14 11:30:10|10612.46|10612.46|10612.76|10612.76|10612.76|10612.76|10612.46|10612.46|0
1647257430000|2022-03-14 11:30:30|10613.17|10613.17|10612.76|10612.76|10613.17|10613.17|10612.76|10612.76|0
1647257440000|2022-03-14 11:30:40|10612.9|10612.9|10614.48|10614.48|10614.48|10614.48|10612.9|10612.9|0
1647257450000|2022-03-14 11:30:50|10614.63|10614.63|10614.63|10614.63|10614.63|10614.63|10614.63|10614.63|0
1647257460000|2022-03-14 11:31:00|10613.31|10613.31|10615.75|10615.75|10615.75|10615.75|10613.31|10613.31|0
1647257470000|2022-03-14 11:31:10|10615.98|10615.98|10616.98|10616.98|10616.98|10616.98|10615.98|10615.98|0
1647257490000|2022-03-14 11:31:30|10617.06|10617.06|10620.86|10620.86|10620.86|10620.86|10617.06|10617.06|0
1647257500000|2022-03-14 11:31:40|10620.64|10620.64|10620.64|10620.64|10620.64|10620.64|10620.64|10620.64|0
1647257510000|2022-03-14 11:31:50|10620.79|10620.79|10620.47|10620.47|10620.79|10620.79|10620.47|10620.47|0
1647257520000|2022-03-14 11:32:00|10623.63|10623.63|10623.63|10623.63|10623.63|10623.63|10623.63|10623.63|0
1647257530000|2022-03-14 11:32:10|10623.95|10623.95|10622.37|10622.37|10623.95|10623.95|10622.37|10622.37|0
1647257550000|2022-03-14 11:32:30|10622.15|10622.15|10622.12|10622.12|10622.15|10622.15|10621.85|10621.85|0
1647257560000|2022-03-14 11:32:40|10621.99|10621.99|10621.99|10621.99|10621.99|10621.99|10621.99|10621.99|0
1647257570000|2022-03-14 11:32:50|10621.85|10621.85|10620.62|10620.62|10621.85|10621.85|10620.14|10620.14|0
1647257580000|2022-03-14 11:33:00|10620.53|10620.53|10619.33|10619.33|10620.53|10620.53|10619.33|10619.33|0
1647257590000|2022-03-14 11:33:10|10620.21|10620.21|10619.4|10619.4|10620.21|10620.21|10619.4|10619.4|0
1647257600000|2022-03-14 11:33:20|10619.24|10619.24|10619.32|10619.32|10619.32|10619.32|10619.24|10619.24|0
1647257610000|2022-03-14 11:33:30|10618.69|10618.69|10618.69|10618.69|10618.69|10618.69|10618.69|10618.69|0
1647257620000|2022-03-14 11:33:40|10618.23|10618.23|10617.88|10617.88|10618.67|10618.67|10617.88|10617.88|0
1647257630000|2022-03-14 11:33:50|10617.66|10617.66|10618.23|10618.23|10618.23|10618.23|10617.66|10617.66|0
1647257640000|2022-03-14 11:34:00|10618.67|10618.67|10619.81|10619.81|10619.81|10619.81|10618.23|10618.23|0
1647257660000|2022-03-14 11:34:20|10619.59|10619.59|10619.83|10619.83|10619.83|10619.83|10619.59|10619.59|0
1647257670000|2022-03-14 11:34:30|10619.12|10619.12|10619.12|10619.12|10619.12|10619.12|10619.12|10619.12|0
1647257680000|2022-03-14 11:34:40|10618.9|10618.9|10618.04|10618.04|10619.33|10619.33|10618.04|10618.04|0
1647257690000|2022-03-14 11:34:50|10616.28|10616.28|10616.28|10616.28|10616.28|10616.28|10616.28|10616.28|0
1647257700000|2022-03-14 11:35:00|10616.08|10616.08|10616.08|10616.08|10616.08|10616.08|10616.08|10616.08|0
1647257710000|2022-03-14 11:35:10|10615.99|10615.99|10613.71|10613.71|10615.99|10615.99|10613.71|10613.71|0
1647257720000|2022-03-14 11:35:20|10614.58|10614.58|10614.58|10614.58|10614.58|10614.58|10614.58|10614.58|0
1647257730000|2022-03-14 11:35:30|10614.81|10614.81|10614.4|10614.4|10614.81|10614.81|10614.4|10614.4|0
1647257740000|2022-03-14 11:35:40|10614.63|10614.63|10614.84|10614.84|10614.84|10614.84|10614.63|10614.63|0
1647257750000|2022-03-14 11:35:50|10615.07|10615.07|10617.16|10617.16|10617.57|10617.57|10615.07|10615.07|0
1647257760000|2022-03-14 11:36:00|10616.89|10616.89|10617.68|10617.68|10617.68|10617.68|10616.89|10616.89|0
1647257770000|2022-03-14 11:36:10|10617.86|10617.86|10617.94|10617.94|10618.29|10618.29|10617.86|10617.86|0
1647257780000|2022-03-14 11:36:20|10618.02|10618.02|10617.16|10617.16|10618.02|10618.02|10617.16|10617.16|0
1647257790000|2022-03-14 11:36:30|10618.41|10618.41|10618.41|10618.41|10618.41|10618.41|10618.41|10618.41|0
1647257800000|2022-03-14 11:36:40|10618.82|10618.82|10618.82|10618.82|10618.82|10618.82|10618.82|10618.82|0
1647257810000|2022-03-14 11:36:50|10619.35|10619.35|10620.8|10620.8|10620.8|10620.8|10619.35|10619.35|0
1647257840000|2022-03-14 11:37:20|10621.03|10621.03|10622.58|10622.58|10622.58|10622.58|10621.03|10621.03|0
1647257850000|2022-03-14 11:37:30|10622.81|10622.81|10622.81|10622.81|10622.81|10622.81|10622.81|10622.81|0
1647257860000|2022-03-14 11:37:40|10623.27|10623.27|10623.59|10623.59|10623.59|10623.59|10623.27|10623.27|0
1647257870000|2022-03-14 11:37:50|10622.67|10622.67|10620.67|10620.67|10622.67|10622.67|10620.67|10620.67|0
1647257880000|2022-03-14 11:38:00|10620.44|10620.44|10619.97|10619.97|10620.44|10620.44|10619.97|10619.97|0
1647257900000|2022-03-14 11:38:20|10620.35|10620.35|10615.62|10615.62|10620.35|10620.35|10615.62|10615.62|0
1647257910000|2022-03-14 11:38:30|10616.31|10616.31|10614.83|10614.83|10616.31|10616.31|10614.83|10614.83|0
1647257920000|2022-03-14 11:38:40|10614.58|10614.58|10613.67|10613.67|10614.59|10614.59|10613.67|10613.67|0
1647257940000|2022-03-14 11:39:00|10613.28|10613.28|10613.76|10613.76|10613.76|10613.76|10612.84|10612.84|0
1647257950000|2022-03-14 11:39:10|10613.55|10613.55|10613.55|10613.55|10613.55|10613.55|10613.55|10613.55|0
1647257960000|2022-03-14 11:39:20|10612.92|10612.92|10613.51|10613.51|10613.51|10613.51|10612.92|10612.92|0
1647257970000|2022-03-14 11:39:30|10614.14|10614.14|10614.14|10614.14|10614.14|10614.14|10614.14|10614.14|0
1647257980000|2022-03-14 11:39:40|10613.71|10613.71|10613.71|10613.71|10613.71|10613.71|10613.71|10613.71|0
1647257990000|2022-03-14 11:39:50|10614.33|10614.33|10614.33|10614.33|10614.33|10614.33|10614.33|10614.33|0
1647258000000|2022-03-14 11:40:00|10614.56|10614.56|10614.56|10614.56|10614.56|10614.56|10614.56|10614.56|0
1647258010000|2022-03-14 11:40:10|10615.01|10615.01|10615.01|10615.01|10615.01|10615.01|10615.01|10615.01|0
1647258020000|2022-03-14 11:40:20|10615.23|10615.23|10615.23|10615.23|10615.23|10615.23|10615.23|10615.23|0
1647258030000|2022-03-14 11:40:30|10614.49|10614.49|10614.49|10614.49|10614.49|10614.49|10614.49|10614.49|0
1647258040000|2022-03-14 11:40:40|10614.8|10614.8|10614.8|10614.8|10614.8|10614.8|10614.8|10614.8|0
1647258060000|2022-03-14 11:41:00|10614.67|10614.67|10613.77|10613.77|10614.67|10614.67|10613.77|10613.77|0
1647258070000|2022-03-14 11:41:10|10613.59|10613.59|10615.1|10615.1|10615.1|10615.1|10613.59|10613.59|0
1647258080000|2022-03-14 11:41:20|10615.72|10615.72|10615.95|10615.95|10615.95|10615.95|10615.72|10615.72|0
1647258090000|2022-03-14 11:41:30|10616.18|10616.18|10617.21|10617.21|10617.52|10617.52|10616.18|10616.18|0
1647258100000|2022-03-14 11:41:40|10617.45|10617.45|10617.67|10617.67|10617.67|10617.67|10617.45|10617.45|0
1647258120000|2022-03-14 11:42:00|10617.95|10617.95|10617.95|10617.95|10617.95|10617.95|10617.95|10617.95|0
1647258140000|2022-03-14 11:42:20|10617.48|10617.48|10617.69|10617.69|10617.69|10617.69|10616.9|10616.9|0
1647258150000|2022-03-14 11:42:30|10618.13|10618.13|10618.13|10618.13|10618.13|10618.13|10618.13|10618.13|0
1647258170000|2022-03-14 11:42:50|10617.46|10617.46|10614.96|10614.96|10617.46|10617.46|10614.33|10614.33|0
1647258180000|2022-03-14 11:43:00|10614.85|10614.85|10614.85|10614.85|10614.85|10614.85|10614.85|10614.85|0
1647258220000|2022-03-14 11:43:40|10614.64|10614.64|10612.32|10612.32|10614.64|10614.64|10612.32|10612.32|0
1647258230000|2022-03-14 11:43:50|10612.09|10612.09|10612.09|10612.09|10612.09|10612.09|10612.09|10612.09|0
1647258240000|2022-03-14 11:44:00|10611.88|10611.88|10611.88|10611.88|10611.88|10611.88|10611.88|10611.88|0
1647258250000|2022-03-14 11:44:10|10611.09|10611.09|10611.09|10611.09|10611.09|10611.09|10611.09|10611.09|0
1647258280000|2022-03-14 11:44:40|10612.67|10612.67|10612.5|10612.5|10612.8|10612.8|10612.5|10612.5|0
1647258290000|2022-03-14 11:44:50|10611.71|10611.71|10613.28|10613.28|10614.08|10614.08|10611.71|10611.71|0
1647258300000|2022-03-14 11:45:00|10612.85|10612.85|10610.55|10610.55|10612.85|10612.85|10610.55|10610.55|0
1647258310000|2022-03-14 11:45:10|10608.97|10608.97|10608.78|10608.78|10608.97|10608.97|10608.78|10608.78|0
1647258320000|2022-03-14 11:45:20|10608.67|10608.67|10609.11|10609.11|10609.11|10609.11|10608.67|10608.67|0
1647258330000|2022-03-14 11:45:30|10608.73|10608.73|10608.73|10608.73|10608.73|10608.73|10608.73|10608.73|0
1647258340000|2022-03-14 11:45:40|10607.93|10607.93|10608.16|10608.16|10608.16|10608.16|10607.93|10607.93|0
1647258350000|2022-03-14 11:45:50|10608.39|10608.39|10608.39|10608.39|10608.39|10608.39|10608.39|10608.39|0
1647258360000|2022-03-14 11:46:00|10608.09|10608.09|10608.86|10608.86|10608.86|10608.86|10608.09|10608.09|0
1647258380000|2022-03-14 11:46:20|10608.72|10608.72|10608.72|10608.72|10608.72|10608.72|10608.72|10608.72|0
1647258390000|2022-03-14 11:46:30|10608.01|10608.01|10603.57|10603.57|10608.01|10608.01|10603.57|10603.57|0
1647258400000|2022-03-14 11:46:40|10602.68|10602.68|10603.28|10603.28|10603.28|10603.28|10602.68|10602.68|0
1647258410000|2022-03-14 11:46:50|10602.82|10602.82|10602.78|10602.78|10602.82|10602.82|10602.32|10602.32|0
1647258420000|2022-03-14 11:47:00|10602.51|10602.51|10604.15|10604.15|10604.15|10604.15|10602.51|10602.51|0
1647258430000|2022-03-14 11:47:10|10604.01|10604.01|10604.01|10604.01|10604.01|10604.01|10604.01|10604.01|0
1647258460000|2022-03-14 11:47:40|10604.24|10604.24|10604.24|10604.24|10604.24|10604.24|10604.24|10604.24|0
1647258470000|2022-03-14 11:47:50|10603.71|10603.71|10603.71|10603.71|10603.71|10603.71|10603.71|10603.71|0
1647258480000|2022-03-14 11:48:00|10603.26|10603.26|10603.26|10603.26|10603.26|10603.26|10603.26|10603.26|0
1647258500000|2022-03-14 11:48:20|10603.71|10603.71|10603.71|10603.71|10603.71|10603.71|10603.71|10603.71|0
1647258510000|2022-03-14 11:48:30|10604.15|10604.15|10603.87|10603.87|10604.15|10604.15|10603.87|10603.87|0
1647258520000|2022-03-14 11:48:40|10604.3|10604.3|10603.65|10603.65|10604.3|10604.3|10603.51|10603.51|0
1647258530000|2022-03-14 11:48:50|10604.05|10604.05|10604.05|10604.05|10604.05|10604.05|10604.05|10604.05|0
1647258540000|2022-03-14 11:49:00|10603.17|10603.17|10601.36|10601.36|10603.17|10603.17|10601.36|10601.36|0
1647258550000|2022-03-14 11:49:10|10600.9|10600.9|10600.9|10600.9|10600.9|10600.9|10600.9|10600.9|0
1647258560000|2022-03-14 11:49:20|10601.13|10601.13|10601.32|10601.32|10601.32|10601.32|10601.13|10601.13|0
1647258570000|2022-03-14 11:49:30|10603.79|10603.79|10603.64|10603.64|10603.79|10603.79|10603.33|10603.33|0
1647258580000|2022-03-14 11:49:40|10603.87|10603.87|10605.89|10605.89|10605.89|10605.89|10603.87|10603.87|0
1647258590000|2022-03-14 11:49:50|10607.66|10607.66|10610.37|10610.37|10610.41|10610.41|10607.66|10607.66|0
1647258600000|2022-03-14 11:50:00|10610.15|10610.15|10608.24|10608.24|10610.15|10610.15|10608.24|10608.24|0
1647258610000|2022-03-14 11:50:10|10608.01|10608.01|10607.77|10607.77|10608.04|10608.04|10607.23|10607.23|0
1647258630000|2022-03-14 11:50:30|10607.31|10607.31|10607.98|10607.98|10607.98|10607.98|10607.31|10607.31|0
1647258640000|2022-03-14 11:50:40|10608.77|10608.77|10608.77|10608.77|10608.77|10608.77|10608.77|10608.77|0
1647258650000|2022-03-14 11:50:50|10608.31|10608.31|10608.31|10608.31|10608.31|10608.31|10608.31|10608.31|0
1647258660000|2022-03-14 11:51:00|10608.75|10608.75|10608.96|10608.96|10608.96|10608.96|10608.75|10608.75|0
1647258670000|2022-03-14 11:51:10|10608.53|10608.53|10609.14|10609.14|10609.14|10609.14|10608.53|10608.53|0
1647258680000|2022-03-14 11:51:20|10608.96|10608.96|10608.04|10608.04|10608.96|10608.96|10608.04|10608.04|0
1647258690000|2022-03-14 11:51:30|10608.22|10608.22|10607.1|10607.1|10608.22|10608.22|10606.67|10606.67|0
1647258740000|2022-03-14 11:52:20|10606.23|10606.23|10606.23|10606.23|10606.23|10606.23|10606.23|10606.23|0
1647258760000|2022-03-14 11:52:40|10606.31|10606.31|10606.75|10606.75|10606.75|10606.75|10606.31|10606.31|0
1647258770000|2022-03-14 11:52:50|10606.19|10606.19|10606.63|10606.63|10606.63|10606.63|10606.19|10606.19|0
1647258780000|2022-03-14 11:53:00|10606.86|10606.86|10606.86|10606.86|10606.86|10606.86|10606.86|10606.86|0
1647258790000|2022-03-14 11:53:10|10607.09|10607.09|10607.09|10607.09|10607.09|10607.09|10607.09|10607.09|0
1647258800000|2022-03-14 11:53:20|10606.56|10606.56|10607.02|10607.02|10607.02|10607.02|10606.56|10606.56|0
1647258810000|2022-03-14 11:53:30|10606.59|10606.59|10606.59|10606.59|10606.59|10606.59|10606.59|10606.59|0
1647258820000|2022-03-14 11:53:40|10607.57|10607.57|10607.57|10607.57|10607.57|10607.57|10607.57|10607.57|0
1647258840000|2022-03-14 11:54:00|10607.81|10607.81|10606.07|10606.07|10607.81|10607.81|10606.07|10606.07|0
1647258850000|2022-03-14 11:54:10|10605.93|10605.93|10604.45|10604.45|10605.93|10605.93|10603.66|10603.66|0
1647258860000|2022-03-14 11:54:20|10604.27|10604.27|10603.82|10603.82|10604.27|10604.27|10603.82|10603.82|0
1647258870000|2022-03-14 11:54:30|10603.03|10603.03|10603.03|10603.03|10603.03|10603.03|10603.03|10603.03|0
1647258880000|2022-03-14 11:54:40|10602.87|10602.87|10602.88|10602.88|10603.02|10603.02|10602.87|10602.87|0
1647258890000|2022-03-14 11:54:50|10603.32|10603.32|10602|10602|10603.32|10603.32|10602|10602|0
1647258900000|2022-03-14 11:55:00|10603.58|10603.58|10603.08|10603.08|10603.58|10603.58|10601.86|10601.86|0
1647258910000|2022-03-14 11:55:10|10603.52|10603.52|10603.8|10603.8|10603.8|10603.8|10603.52|10603.52|0
1647258930000|2022-03-14 11:55:30|10604.01|10604.01|10604.01|10604.01|10604.01|10604.01|10604.01|10604.01|0
1647258940000|2022-03-14 11:55:40|10604.92|10604.92|10604.03|10604.03|10604.92|10604.92|10603.89|10603.89|0
1647258950000|2022-03-14 11:55:50|10604.21|10604.21|10603.94|10603.94|10604.21|10604.21|10603.94|10603.94|0
1647258990000|2022-03-14 11:56:30|10603.62|10603.62|10603.62|10603.62|10603.62|10603.62|10603.62|10603.62|0
1647259000000|2022-03-14 11:56:40|10603.07|10603.07|10603.25|10603.25|10603.25|10603.25|10603.07|10603.07|0
1647259010000|2022-03-14 11:56:50|10603.43|10603.43|10605.49|10605.49|10605.49|10605.49|10603.43|10603.43|0
1647259020000|2022-03-14 11:57:00|10605.36|10605.36|10605.98|10605.98|10605.98|10605.98|10605.36|10605.36|0
1647259030000|2022-03-14 11:57:10|10606.44|10606.44|10606.44|10606.44|10606.44|10606.44|10606.44|10606.44|0
1647259040000|2022-03-14 11:57:20|10608.02|10608.02|10608.02|10608.02|10608.02|10608.02|10608.02|10608.02|0
1647259050000|2022-03-14 11:57:30|10608.23|10608.23|10609.23|10609.23|10609.23|10609.23|10608.23|10608.23|0
1647259060000|2022-03-14 11:57:40|10609.67|10609.67|10609.67|10609.67|10609.88|10609.88|10609.45|10609.45|0
1647259070000|2022-03-14 11:57:50|10609.44|10609.44|10609.88|10609.88|10609.88|10609.88|10609.44|10609.44|0
1647259080000|2022-03-14 11:58:00|10610.21|10610.21|10610.97|10610.97|10610.97|10610.97|10610.21|10610.21|0
1647259090000|2022-03-14 11:58:10|10610.65|10610.65|10613.39|10613.39|10613.39|10613.39|10610.65|10610.65|0
1647259100000|2022-03-14 11:58:20|10614.72|10614.72|10615.28|10615.28|10615.28|10615.28|10614.72|10614.72|0
1647259110000|2022-03-14 11:58:30|10615.72|10615.72|10614.49|10614.49|10615.72|10615.72|10614.49|10614.49|0
1647259120000|2022-03-14 11:58:40|10614.58|10614.58|10615.41|10615.41|10615.41|10615.41|10614.58|10614.58|0
1647259130000|2022-03-14 11:58:50|10616.29|10616.29|10614.55|10614.55|10616.49|10616.49|10614.55|10614.55|0
1647259140000|2022-03-14 11:59:00|10615.03|10615.03|10614.68|10614.68|10615.12|10615.12|10614.68|10614.68|0
1647259150000|2022-03-14 11:59:10|10614.01|10614.01|10612.91|10612.91|10614.01|10614.01|10612.91|10612.91|0
1647259160000|2022-03-14 11:59:20|10613.71|10613.71|10613.71|10613.71|10613.71|10613.71|10613.71|10613.71|0
1647259170000|2022-03-14 11:59:30|10613.84|10613.84|10613.84|10613.84|10613.84|10613.84|10613.84|10613.84|0
1647259180000|2022-03-14 11:59:40|10615.13|10615.13|10615.58|10615.58|10615.8|10615.8|10615.13|10615.13|0
1647259190000|2022-03-14 11:59:50|10615.15|10615.15|10614.99|10614.99|10615.15|10615.15|10614.99|10614.99|0
1647259200000|2022-03-14 12:00:00|10615.26|10615.26|10615.72|10615.72|10615.72|10615.72|10615.26|10615.26|0
1647259210000|2022-03-14 12:00:10|10614.48|10614.48|10614.48|10614.48|10614.48|10614.48|10614.48|10614.48|0
1647259220000|2022-03-14 12:00:20|10614.92|10614.92|10616.13|10616.13|10616.13|10616.13|10614.78|10614.78|0
1647259230000|2022-03-14 12:00:30|10616.4|10616.4|10616.61|10616.61|10616.61|10616.61|10616.4|10616.4|0
1647259240000|2022-03-14 12:00:40|10617.49|10617.49|10618.37|10618.37|10618.37|10618.37|10617.49|10617.49|0
1647259270000|2022-03-14 12:01:10|10618.52|10618.52|10617.37|10617.37|10618.52|10618.52|10617.37|10617.37|0
1647259280000|2022-03-14 12:01:20|10618.48|10618.48|10620.06|10620.06|10620.06|10620.06|10618.48|10618.48|0
1647259310000|2022-03-14 12:01:50|10619.27|10619.27|10620.15|10620.15|10620.15|10620.15|10619.27|10619.27|0
1647259320000|2022-03-14 12:02:00|10621.13|10621.13|10618.32|10618.32|10621.13|10621.13|10618.32|10618.32|0
1647259350000|2022-03-14 12:02:30|10618.53|10618.53|10618.53|10618.53|10618.53|10618.53|10618.53|10618.53|0
1647259360000|2022-03-14 12:02:40|10619.32|10619.32|10619.9|10619.9|10620.77|10620.77|10619.32|10619.32|0
1647259370000|2022-03-14 12:02:50|10620.64|10620.64|10620.43|10620.43|10620.87|10620.87|10620.43|10620.43|0
1647259380000|2022-03-14 12:03:00|10620.2|10620.2|10619.15|10619.15|10620.2|10620.2|10619.15|10619.15|0
1647259390000|2022-03-14 12:03:10|10619.44|10619.44|10619.51|10619.51|10619.74|10619.74|10619.44|10619.44|0
1647259400000|2022-03-14 12:03:20|10620.14|10620.14|10620.02|10620.02|10620.58|10620.58|10620.02|10620.02|0
1647259410000|2022-03-14 12:03:30|10620.32|10620.32|10620.32|10620.32|10620.32|10620.32|10620.32|10620.32|0
1647259420000|2022-03-14 12:03:40|10619.67|10619.67|10619.83|10619.83|10620.14|10620.14|10619.6|10619.6|0
1647259430000|2022-03-14 12:03:50|10620.7|10620.7|10620.7|10620.7|10620.7|10620.7|10620.7|10620.7|0
1647259440000|2022-03-14 12:04:00|10620.92|10620.92|10622.56|10622.56|10622.56|10622.56|10620.92|10620.92|0
1647259450000|2022-03-14 12:04:10|10622.76|10622.76|10623.88|10623.88|10623.88|10623.88|10622.76|10622.76|0
1647259480000|2022-03-14 12:04:40|10623.49|10623.49|10624.21|10624.21|10624.21|10624.21|10622.78|10622.78|0
1647259490000|2022-03-14 12:04:50|10624.07|10624.07|10624.07|10624.07|10624.07|10624.07|10624.07|10624.07|0
1647259500000|2022-03-14 12:05:00|10624.15|10624.15|10623.91|10623.91|10624.15|10624.15|10623.91|10623.91|0
1647259510000|2022-03-14 12:05:10|10624.6|10624.6|10624.38|10624.38|10624.6|10624.6|10624.38|10624.38|0
1647259520000|2022-03-14 12:05:20|10625.01|10625.01|10625.01|10625.01|10625.01|10625.01|10625.01|10625.01|0
1647259530000|2022-03-14 12:05:30|10625.24|10625.24|10625.37|10625.37|10625.37|10625.37|10625.24|10625.24|0
1647259540000|2022-03-14 12:05:40|10625.81|10625.81|10626.34|10626.34|10626.34|10626.34|10625.62|10625.62|0
1647259560000|2022-03-14 12:06:00|10626.59|10626.59|10626.59|10626.59|10626.84|10626.84|10626.59|10626.59|0
1647259580000|2022-03-14 12:06:20|10628.96|10628.96|10629.75|10629.75|10629.75|10629.75|10628.96|10628.96|0
1647259590000|2022-03-14 12:06:30|10630.54|10630.54|10630.68|10630.68|10630.68|10630.68|10630.54|10630.54|0
1647259610000|2022-03-14 12:06:50|10629.89|10629.89|10629.66|10629.66|10629.89|10629.89|10629.66|10629.66|0
1647259620000|2022-03-14 12:07:00|10629.88|10629.88|10629.74|10629.74|10629.98|10629.98|10629.74|10629.74|0
1647259630000|2022-03-14 12:07:10|10629.98|10629.98|10630.09|10630.09|10630.09|10630.09|10629.98|10629.98|0
1647259640000|2022-03-14 12:07:20|10630.97|10630.97|10630.97|10630.97|10630.97|10630.97|10630.97|10630.97|0
1647259670000|2022-03-14 12:07:50|10631.35|10631.35|10631.35|10631.35|10631.35|10631.35|10631.35|10631.35|0
1647259710000|2022-03-14 12:08:30|10631.62|10631.62|10631.62|10631.62|10631.62|10631.62|10631.62|10631.62|0
1647259720000|2022-03-14 12:08:40|10631.48|10631.48|10631.75|10631.75|10631.75|10631.75|10631.48|10631.48|0
1647259730000|2022-03-14 12:08:50|10631.83|10631.83|10631.83|10631.83|10631.83|10631.83|10631.83|10631.83|0
1647259740000|2022-03-14 12:09:00|10631.39|10631.39|10631.17|10631.17|10631.39|10631.39|10631.17|10631.17|0
1647259750000|2022-03-14 12:09:10|10632.46|10632.46|10632.69|10632.69|10632.69|10632.69|10632.46|10632.46|0
1647259770000|2022-03-14 12:09:30|10632.46|10632.46|10632.46|10632.46|10632.46|10632.46|10632.46|10632.46|0
1647259780000|2022-03-14 12:09:40|10632.22|10632.22|10632.48|10632.48|10632.48|10632.48|10632.22|10632.22|0
1647259790000|2022-03-14 12:09:50|10632.89|10632.89|10632.63|10632.63|10633.18|10633.18|10632.63|10632.63|0
1647259800000|2022-03-14 12:10:00|10632.41|10632.41|10631.91|10631.91|10632.41|10632.41|10631.91|10631.91|0
1647259840000|2022-03-14 12:10:40|10632.11|10632.11|10632.28|10632.28|10632.28|10632.28|10632.11|10632.11|0
1647259860000|2022-03-14 12:11:00|10632.09|10632.09|10632.47|10632.47|10632.47|10632.47|10631.44|10631.44|0
1647259870000|2022-03-14 12:11:10|10632.71|10632.71|10632.71|10632.71|10632.71|10632.71|10632.71|10632.71|0
1647259880000|2022-03-14 12:11:20|10633.73|10633.73|10633.84|10633.84|10634.02|10634.02|10633.66|10633.66|0
1647259890000|2022-03-14 12:11:30|10634.63|10634.63|10634.63|10634.63|10634.63|10634.63|10634.63|10634.63|0
1647259900000|2022-03-14 12:11:40|10634.86|10634.86|10634.86|10634.86|10634.86|10634.86|10634.86|10634.86|0
1647259910000|2022-03-14 12:11:50|10634.68|10634.68|10635.47|10635.47|10635.47|10635.47|10634.68|10634.68|0
1647259920000|2022-03-14 12:12:00|10635.78|10635.78|10637.23|10637.23|10637.23|10637.23|10635.78|10635.78|0
1647259930000|2022-03-14 12:12:10|10637.45|10637.45|10637.45|10637.45|10637.45|10637.45|10637.45|10637.45|0
1647259940000|2022-03-14 12:12:20|10637.13|10637.13|10636.91|10636.91|10637.13|10637.13|10636.91|10636.91|0
1647259950000|2022-03-14 12:12:30|10637.23|10637.23|10637.54|10637.54|10637.54|10637.54|10637.23|10637.23|0
1647259960000|2022-03-14 12:12:40|10637.24|10637.24|10638|10638|10638|10638|10637.24|10637.24|0
1647259970000|2022-03-14 12:12:50|10638.62|10638.62|10637.85|10637.85|10638.62|10638.62|10637.85|10637.85|0
1647259980000|2022-03-14 12:13:00|10637.16|10637.16|10637.46|10637.46|10637.46|10637.46|10637.16|10637.16|0
1647259990000|2022-03-14 12:13:10|10636.77|10636.77|10635.8|10635.8|10636.77|10636.77|10635.8|10635.8|0
1647260000000|2022-03-14 12:13:20|10636.12|10636.12|10637.04|10637.04|10637.04|10637.04|10635.8|10635.8|0
1647260010000|2022-03-14 12:13:30|10637.43|10637.43|10637.85|10637.85|10637.85|10637.85|10637.43|10637.43|0
1647260020000|2022-03-14 12:13:40|10637.23|10637.23|10636.95|10636.95|10637.23|10637.23|10636.95|10636.95|0
1647260030000|2022-03-14 12:13:50|10637.82|10637.82|10639.2|10639.2|10639.2|10639.2|10637.82|10637.82|0
1647260040000|2022-03-14 12:14:00|10639.28|10639.28|10639.23|10639.23|10639.85|10639.85|10639.2|10639.2|0
1647260050000|2022-03-14 12:14:10|10638.79|10638.79|10638.58|10638.58|10638.79|10638.79|10638.58|10638.58|0
1647260060000|2022-03-14 12:14:20|10639.02|10639.02|10639.48|10639.48|10639.48|10639.48|10639.02|10639.02|0
1647260070000|2022-03-14 12:14:30|10639.66|10639.66|10639.53|10639.53|10639.66|10639.66|10639.53|10639.53|0
1647260090000|2022-03-14 12:14:50|10639.97|10639.97|10641.26|10641.26|10641.26|10641.26|10639.97|10639.97|0
1647260100000|2022-03-14 12:15:00|10641.07|10641.07|10640.38|10640.38|10641.26|10641.26|10640.13|10640.13|0
1647260110000|2022-03-14 12:15:10|10640.46|10640.46|10638.3|10638.3|10640.46|10640.46|10638.3|10638.3|0
1647260120000|2022-03-14 12:15:20|10638.66|10638.66|10639.07|10639.07|10639.07|10639.07|10638.66|10638.66|0
1647260130000|2022-03-14 12:15:30|10638.9|10638.9|10640.4|10640.4|10640.4|10640.4|10638.9|10638.9|0
1647260140000|2022-03-14 12:15:40|10640.17|10640.17|10640.35|10640.35|10640.35|10640.35|10640.17|10640.17|0
1647260150000|2022-03-14 12:15:50|10640.07|10640.07|10639.05|10639.05|10640.07|10640.07|10639.05|10639.05|0
1647260160000|2022-03-14 12:16:00|10639.73|10639.73|10640.83|10640.83|10640.83|10640.83|10639.73|10639.73|0
1647260180000|2022-03-14 12:16:20|10640.4|10640.4|10639.77|10639.77|10640.4|10640.4|10639.34|10639.34|0
1647260190000|2022-03-14 12:16:30|10638.04|10638.04|10639.34|10639.34|10639.34|10639.34|10638.04|10638.04|0
1647260210000|2022-03-14 12:16:50|10638.93|10638.93|10638.36|10638.36|10638.93|10638.93|10638.36|10638.36|0
1647260220000|2022-03-14 12:17:00|10637.92|10637.92|10638.05|10638.05|10638.84|10638.84|10637.92|10637.92|0
1647260230000|2022-03-14 12:17:10|10637.88|10637.88|10637.87|10637.87|10638.67|10638.67|10637.87|10637.87|0
1647260240000|2022-03-14 12:17:20|10636.14|10636.14|10635.99|10635.99|10636.14|10636.14|10635.99|10635.99|0
1647260260000|2022-03-14 12:17:40|10635.05|10635.05|10634.67|10634.67|10635.27|10635.27|10634.67|10634.67|0
1647260270000|2022-03-14 12:17:50|10634.84|10634.84|10634.84|10634.84|10634.84|10634.84|10634.84|10634.84|0
1647260280000|2022-03-14 12:18:00|10635|10635|10634.19|10634.19|10635|10635|10634.19|10634.19|0
1647260300000|2022-03-14 12:18:20|10634.79|10634.79|10634.79|10634.79|10634.79|10634.79|10634.79|10634.79|0
1647260310000|2022-03-14 12:18:30|10634.52|10634.52|10634.3|10634.3|10634.52|10634.52|10634.3|10634.3|0
1647260320000|2022-03-14 12:18:40|10634.22|10634.22|10634.22|10634.22|10634.22|10634.22|10634.22|10634.22|0
1647260350000|2022-03-14 12:19:10|10634.4|10634.4|10634.4|10634.4|10634.4|10634.4|10634.4|10634.4|0
1647260360000|2022-03-14 12:19:20|10634.55|10634.55|10634.36|10634.36|10634.55|10634.55|10634.36|10634.36|0
1647260370000|2022-03-14 12:19:30|10632.41|10632.41|10631.74|10631.74|10632.41|10632.41|10631.74|10631.74|0
1647260380000|2022-03-14 12:19:40|10631.99|10631.99|10631.99|10631.99|10631.99|10631.99|10631.99|10631.99|0
1647260390000|2022-03-14 12:19:50|10631.83|10631.83|10631.23|10631.23|10631.83|10631.83|10631.23|10631.23|0
1647260400000|2022-03-14 12:20:00|10631.02|10631.02|10630.31|10630.31|10631.02|10631.02|10630.31|10630.31|0
1647260410000|2022-03-14 12:20:10|10630.74|10630.74|10630.74|10630.74|10630.74|10630.74|10630.74|10630.74|0
1647260440000|2022-03-14 12:20:40|10630.92|10630.92|10631.35|10631.35|10631.35|10631.35|10630.92|10630.92|0
1647260460000|2022-03-14 12:21:00|10631.58|10631.58|10632.81|10632.81|10633.83|10633.83|10631.58|10631.58|0
1647260470000|2022-03-14 12:21:10|10632.57|10632.57|10632.13|10632.13|10632.57|10632.57|10632.13|10632.13|0
1647260480000|2022-03-14 12:21:20|10632.28|10632.28|10632.28|10632.28|10632.28|10632.28|10632.28|10632.28|0
1647260500000|2022-03-14 12:21:40|10632.75|10632.75|10633.79|10633.79|10633.98|10633.98|10632.75|10632.75|0
1647260510000|2022-03-14 12:21:50|10633.35|10633.35|10634.65|10634.65|10634.65|10634.65|10633.35|10633.35|0
1647260520000|2022-03-14 12:22:00|10635.27|10635.27|10635.27|10635.27|10635.27|10635.27|10635.27|10635.27|0
1647260540000|2022-03-14 12:22:20|10635.42|10635.42|10636.05|10636.05|10636.05|10636.05|10635.42|10635.42|0
1647260560000|2022-03-14 12:22:40|10635.7|10635.7|10635.7|10635.7|10635.7|10635.7|10635.7|10635.7|0
1647260570000|2022-03-14 12:22:50|10634.81|10634.81|10634.81|10634.81|10634.81|10634.81|10634.81|10634.81|0
1647260580000|2022-03-14 12:23:00|10634.98|10634.98|10635.12|10635.12|10635.12|10635.12|10634.98|10634.98|0
1647260590000|2022-03-14 12:23:10|10634.81|10634.81|10634.13|10634.13|10634.81|10634.81|10634.13|10634.13|0
1647260610000|2022-03-14 12:23:30|10634.57|10634.57|10634.07|10634.07|10634.74|10634.74|10634.07|10634.07|0
1647260620000|2022-03-14 12:23:40|10633.84|10633.84|10633.2|10633.2|10634.07|10634.07|10633.2|10633.2|0
1647260630000|2022-03-14 12:23:50|10633.42|10633.42|10633.42|10633.42|10633.42|10633.42|10633.42|10633.42|0
1647260640000|2022-03-14 12:24:00|10634.3|10634.3|10634.3|10634.3|10634.3|10634.3|10634.3|10634.3|0
1647260660000|2022-03-14 12:24:20|10634.17|10634.17|10634.17|10634.17|10634.17|10634.17|10633.89|10633.89|0
1647260680000|2022-03-14 12:24:40|10633.3|10633.3|10632.68|10632.68|10633.3|10633.3|10632.68|10632.68|0
1647260690000|2022-03-14 12:24:50|10632.91|10632.91|10632.37|10632.37|10632.91|10632.91|10632.37|10632.37|0
1647260700000|2022-03-14 12:25:00|10632.19|10632.19|10632.19|10632.19|10632.19|10632.19|10631.91|10631.91|0
1647260710000|2022-03-14 12:25:10|10631.75|10631.75|10631.75|10631.75|10631.75|10631.75|10631.75|10631.75|0
1647260720000|2022-03-14 12:25:20|10631.52|10631.52|10631.52|10631.52|10631.52|10631.52|10631.52|10631.52|0
1647260740000|2022-03-14 12:25:40|10631.77|10631.77|10631.77|10631.77|10631.77|10631.77|10631.77|10631.77|0
1647260750000|2022-03-14 12:25:50|10631.55|10631.55|10631.38|10631.38|10631.55|10631.55|10631.38|10631.38|0
1647260760000|2022-03-14 12:26:00|10631.83|10631.83|10632.27|10632.27|10632.27|10632.27|10631.83|10631.83|0
1647260770000|2022-03-14 12:26:10|10632.05|10632.05|10632.69|10632.69|10632.69|10632.69|10632.05|10632.05|0
1647260790000|2022-03-14 12:26:30|10632.46|10632.46|10632.61|10632.61|10632.61|10632.61|10632.26|10632.26|0
1647260820000|2022-03-14 12:27:00|10633.06|10633.06|10633.06|10633.06|10633.06|10633.06|10633.06|10633.06|0
1647260830000|2022-03-14 12:27:10|10632.87|10632.87|10632.87|10632.87|10632.87|10632.87|10632.87|10632.87|0
1647260850000|2022-03-14 12:27:30|10633.01|10633.01|10633.01|10633.01|10633.01|10633.01|10633.01|10633.01|0
1647260880000|2022-03-14 12:28:00|10633.23|10633.23|10633.23|10633.23|10633.23|10633.23|10633.23|10633.23|0
1647260890000|2022-03-14 12:28:10|10633.39|10633.39|10633.25|10633.25|10633.39|10633.39|10633.25|10633.25|0
1647260910000|2022-03-14 12:28:30|10633.42|10633.42|10633.42|10633.42|10633.86|10633.86|10633.42|10633.42|0
1647260920000|2022-03-14 12:28:40|10634.28|10634.28|10633.56|10633.56|10634.28|10634.28|10633.56|10633.56|0
1647260930000|2022-03-14 12:28:50|10633.7|10633.7|10633.86|10633.86|10633.86|10633.86|10633.7|10633.7|0
1647260940000|2022-03-14 12:29:00|10633.63|10633.63|10633.63|10633.63|10633.63|10633.63|10633.63|10633.63|0
1647260950000|2022-03-14 12:29:10|10633.86|10633.86|10634.3|10634.3|10634.3|10634.3|10633.86|10633.86|0
1647260960000|2022-03-14 12:29:20|10634.74|10634.74|10634.69|10634.69|10635.18|10635.18|10634.69|10634.69|0
1647260980000|2022-03-14 12:29:40|10633.81|10633.81|10633.81|10633.81|10633.81|10633.81|10633.81|10633.81|0
1647260990000|2022-03-14 12:29:50|10634.04|10634.04|10634.04|10634.04|10634.04|10634.04|10634.04|10634.04|0
1647261000000|2022-03-14 12:30:00|10634.25|10634.25|10634.68|10634.68|10634.68|10634.68|10634.25|10634.25|0
1647261010000|2022-03-14 12:30:10|10634.47|10634.47|10634.24|10634.24|10634.47|10634.47|10634.06|10634.06|0
1647261020000|2022-03-14 12:30:20|10634.59|10634.59|10636.62|10636.62|10636.62|10636.62|10634.41|10634.41|0
1647261030000|2022-03-14 12:30:30|10636.35|10636.35|10636.36|10636.36|10636.36|10636.36|10635.84|10635.84|0
1647261040000|2022-03-14 12:30:40|10636.2|10636.2|10636.2|10636.2|10636.2|10636.2|10636.2|10636.2|0
1647261050000|2022-03-14 12:30:50|10636.04|10636.04|10636.04|10636.04|10636.04|10636.04|10636.04|10636.04|0
1647261060000|2022-03-14 12:31:00|10635.68|10635.68|10635.78|10635.78|10636.68|10636.68|10635.68|10635.68|0
1647261070000|2022-03-14 12:31:10|10635.94|10635.94|10635.69|10635.69|10635.94|10635.94|10635.15|10635.15|0
1647261090000|2022-03-14 12:31:30|10636.48|10636.48|10636.75|10636.75|10636.91|10636.91|10636.48|10636.48|0
1647261100000|2022-03-14 12:31:40|10637.19|10637.19|10636.75|10636.75|10637.19|10637.19|10636.75|10636.75|0
1647261110000|2022-03-14 12:31:50|10636.89|10636.89|10636.22|10636.22|10636.89|10636.89|10636.22|10636.22|0
1647261120000|2022-03-14 12:32:00|10635.35|10635.35|10635.35|10635.35|10635.35|10635.35|10635.35|10635.35|0
1647261130000|2022-03-14 12:32:10|10634.75|10634.75|10634.75|10634.75|10634.75|10634.75|10634.75|10634.75|0
1647261140000|2022-03-14 12:32:20|10635.19|10635.19|10635.73|10635.73|10635.73|10635.73|10635.19|10635.19|0
1647261150000|2022-03-14 12:32:30|10636.17|10636.17|10636.17|10636.17|10636.17|10636.17|10636.17|10636.17|0
1647261160000|2022-03-14 12:32:40|10635.85|10635.85|10635.85|10635.85|10635.85|10635.85|10635.85|10635.85|0
1647261170000|2022-03-14 12:32:50|10636|10636|10636.29|10636.29|10636.46|10636.46|10636|10636|0
1647261180000|2022-03-14 12:33:00|10635.76|10635.76|10635.91|10635.91|10635.91|10635.91|10635.76|10635.76|0
1647261190000|2022-03-14 12:33:10|10636.77|10636.77|10637.65|10637.65|10637.65|10637.65|10636.77|10636.77|0
1647261200000|2022-03-14 12:33:20|10637.83|10637.83|10638.27|10638.27|10638.27|10638.27|10637.83|10637.83|0
1647261210000|2022-03-14 12:33:30|10638.41|10638.41|10638.55|10638.55|10638.55|10638.55|10638.41|10638.41|0
1647261220000|2022-03-14 12:33:40|10638.1|10638.1|10638.3|10638.3|10638.3|10638.3|10638.1|10638.1|0
1647261230000|2022-03-14 12:33:50|10640.38|10640.38|10640.78|10640.78|10641.16|10641.16|10640.38|10640.38|0
1647261240000|2022-03-14 12:34:00|10641.89|10641.89|10643.03|10643.03|10643.03|10643.03|10641.89|10641.89|0
1647261250000|2022-03-14 12:34:10|10643.74|10643.74|10645.03|10645.03|10645.03|10645.03|10643.74|10643.74|0
1647261260000|2022-03-14 12:34:20|10645.39|10645.39|10646.25|10646.25|10646.25|10646.25|10645.39|10645.39|0
1647261270000|2022-03-14 12:34:30|10645.96|10645.96|10646.54|10646.54|10646.54|10646.54|10645.96|10645.96|0
1647261280000|2022-03-14 12:34:40|10646.73|10646.73|10646.35|10646.35|10647.64|10647.64|10646.35|10646.35|0
1647261290000|2022-03-14 12:34:50|10647.27|10647.27|10649.18|10649.18|10649.47|10649.47|10647.27|10647.27|0
1647261300000|2022-03-14 12:35:00|10649.58|10649.58|10650.45|10650.45|10650.45|10650.45|10649.31|10649.31|0
1647261310000|2022-03-14 12:35:10|10652.65|10652.65|10652.65|10652.65|10652.65|10652.65|10652.65|10652.65|0
1647261330000|2022-03-14 12:35:30|10652.43|10652.43|10652.43|10652.43|10652.43|10652.43|10652.43|10652.43|0
1647261340000|2022-03-14 12:35:40|10652.65|10652.65|10652.65|10652.65|10652.65|10652.65|10652.65|10652.65|0
1647261350000|2022-03-14 12:35:50|10652.82|10652.82|10651.76|10651.76|10652.82|10652.82|10651.4|10651.4|0
1647261360000|2022-03-14 12:36:00|10651.99|10651.99|10653.39|10653.39|10653.39|10653.39|10651.99|10651.99|0
1647261380000|2022-03-14 12:36:20|10653.54|10653.54|10653.03|10653.03|10653.54|10653.54|10653.03|10653.03|0
1647261390000|2022-03-14 12:36:30|10652.24|10652.24|10652.24|10652.24|10652.24|10652.24|10652.24|10652.24|0
1647261400000|2022-03-14 12:36:40|10651.94|10651.94|10651.94|10651.94|10651.94|10651.94|10651.94|10651.94|0
1647261410000|2022-03-14 12:36:50|10652.82|10652.82|10652.18|10652.18|10652.82|10652.82|10651.94|10651.94|0
1647261420000|2022-03-14 12:37:00|10651.32|10651.32|10651.32|10651.32|10651.32|10651.32|10651.32|10651.32|0
1647261430000|2022-03-14 12:37:10|10650.89|10650.89|10650.56|10650.56|10651.03|10651.03|10650.56|10650.56|0
1647261440000|2022-03-14 12:37:20|10650.25|10650.25|10649.59|10649.59|10650.33|10650.33|10649.59|10649.59|0
1647261450000|2022-03-14 12:37:30|10649.51|10649.51|10649.71|10649.71|10649.71|10649.71|10649.51|10649.51|0
1647261460000|2022-03-14 12:37:40|10650.14|10650.14|10650.14|10650.14|10650.14|10650.14|10650.14|10650.14|0
1647261470000|2022-03-14 12:37:50|10649.79|10649.79|10649.79|10649.79|10649.79|10649.79|10649.79|10649.79|0
1647261500000|2022-03-14 12:38:20|10649.92|10649.92|10651.04|10651.04|10651.04|10651.04|10649.92|10649.92|0
1647261510000|2022-03-14 12:38:30|10651.4|10651.4|10651.72|10651.72|10651.93|10651.93|10651.4|10651.4|0
1647261520000|2022-03-14 12:38:40|10651.5|10651.5|10650.91|10650.91|10651.5|10651.5|10650.91|10650.91|0
1647261530000|2022-03-14 12:38:50|10651.38|10651.38|10651.2|10651.2|10651.38|10651.38|10651.2|10651.2|0
1647261540000|2022-03-14 12:39:00|10651.27|10651.27|10651.57|10651.57|10651.57|10651.57|10651.27|10651.27|0
1647261550000|2022-03-14 12:39:10|10651.77|10651.77|10651.77|10651.77|10651.77|10651.77|10651.77|10651.77|0
1647261560000|2022-03-14 12:39:20|10651.94|10651.94|10652.1|10652.1|10652.1|10652.1|10651.94|10651.94|0
1647261570000|2022-03-14 12:39:30|10651.96|10651.96|10651.67|10651.67|10651.96|10651.96|10651.67|10651.67|0
1647261600000|2022-03-14 12:40:00|10651.19|10651.19|10651.67|10651.67|10651.67|10651.67|10651.19|10651.19|0
1647261620000|2022-03-14 12:40:20|10652.11|10652.11|10655.98|10655.98|10655.98|10655.98|10652.11|10652.11|0
1647261630000|2022-03-14 12:40:30|10655.78|10655.78|10656.1|10656.1|10656.1|10656.1|10655.78|10655.78|0
1647261640000|2022-03-14 12:40:40|10656.75|10656.75|10656.88|10656.88|10657.01|10657.01|10656.75|10656.75|0
1647261650000|2022-03-14 12:40:50|10657.19|10657.19|10660.93|10660.93|10660.93|10660.93|10657.19|10657.19|0
1647261660000|2022-03-14 12:41:00|10662.51|10662.51|10670.92|10670.92|10670.92|10670.92|10662.51|10662.51|0
1647261680000|2022-03-14 12:41:20|10670.73|10670.73|10670.93|10670.93|10671.02|10671.02|10670.33|10670.33|0
1647261690000|2022-03-14 12:41:30|10671.04|10671.04|10670.83|10670.83|10671.04|10671.04|10670.83|10670.83|0
1647261700000|2022-03-14 12:41:40|10671.05|10671.05|10670.61|10670.61|10671.05|10671.05|10670.61|10670.61|0
1647261710000|2022-03-14 12:41:50|10670.8|10670.8|10670.8|10670.8|10670.8|10670.8|10670.8|10670.8|0
1647261720000|2022-03-14 12:42:00|10671.02|10671.02|10670.26|10670.26|10671.02|10671.02|10670.26|10670.26|0
1647261730000|2022-03-14 12:42:10|10669.38|10669.38|10669.06|10669.06|10669.38|10669.38|10669.06|10669.06|0
1647261740000|2022-03-14 12:42:20|10668.83|10668.83|10669.39|10669.39|10669.62|10669.62|10668.83|10668.83|0
1647261750000|2022-03-14 12:42:30|10669.26|10669.26|10669.26|10669.26|10669.26|10669.26|10669.26|10669.26|0
1647261770000|2022-03-14 12:42:50|10670.05|10670.05|10670.74|10670.74|10670.74|10670.74|10670.05|10670.05|0
1647261780000|2022-03-14 12:43:00|10672.51|10672.51|10673.3|10673.3|10674.09|10674.09|10672.51|10672.51|0
1647261800000|2022-03-14 12:43:20|10673.76|10673.76|10676.16|10676.16|10676.16|10676.16|10673.76|10673.76|0
1647261810000|2022-03-14 12:43:30|10676.95|10676.95|10676.95|10676.95|10676.95|10676.95|10676.95|10676.95|0
1647261820000|2022-03-14 12:43:40|10677.1|10677.1|10677.1|10677.1|10677.1|10677.1|10677.1|10677.1|0
1647261830000|2022-03-14 12:43:50|10677.23|10677.23|10677.23|10677.23|10677.23|10677.23|10677.23|10677.23|0
1647261840000|2022-03-14 12:44:00|10677.43|10677.43|10677.43|10677.43|10677.43|10677.43|10677.43|10677.43|0
1647261850000|2022-03-14 12:44:10|10677.64|10677.64|10677.64|10677.64|10677.64|10677.64|10677.64|10677.64|0
1647261870000|2022-03-14 12:44:30|10677.83|10677.83|10679.67|10679.67|10679.67|10679.67|10677.39|10677.39|0
1647261880000|2022-03-14 12:44:40|10679.88|10679.88|10681.08|10681.08|10681.08|10681.08|10679.88|10679.88|0
1647261890000|2022-03-14 12:44:50|10681.27|10681.27|10681.91|10681.91|10682.34|10682.34|10681.04|10681.04|0
1647261900000|2022-03-14 12:45:00|10682.28|10682.28|10682.97|10682.97|10682.97|10682.97|10682.28|10682.28|0
1647261910000|2022-03-14 12:45:10|10683.45|10683.45|10683.74|10683.74|10683.83|10683.83|10682.7|10682.7|0
1647261920000|2022-03-14 12:45:20|10683.95|10683.95|10683.8|10683.8|10684.15|10684.15|10683.8|10683.8|0
1647261930000|2022-03-14 12:45:30|10683.91|10683.91|10683.8|10683.8|10683.91|10683.91|10683.8|10683.8|0
1647261950000|2022-03-14 12:45:50|10684.03|10684.03|10685.04|10685.04|10685.04|10685.04|10683.28|10683.28|0
1647261960000|2022-03-14 12:46:00|10684.89|10684.89|10682.29|10682.29|10684.89|10684.89|10682.29|10682.29|0
1647261970000|2022-03-14 12:46:10|10682.19|10682.19|10680.97|10680.97|10683.2|10683.2|10680.68|10680.68|0
1647261980000|2022-03-14 12:46:20|10680.11|10680.11|10679.74|10679.74|10680.97|10680.97|10679.3|10679.3|0
1647262000000|2022-03-14 12:46:40|10679.51|10679.51|10679.51|10679.51|10679.51|10679.51|10679.51|10679.51|0
1647262020000|2022-03-14 12:47:00|10679.21|10679.21|10679.06|10679.06|10679.21|10679.21|10679.06|10679.06|0
1647262060000|2022-03-14 12:47:40|10678.76|10678.76|10678.57|10678.57|10678.76|10678.76|10678.57|10678.57|0
1647262070000|2022-03-14 12:47:50|10678.71|10678.71|10678.17|10678.17|10679.12|10679.12|10678.17|10678.17|0
1647262080000|2022-03-14 12:48:00|10678.57|10678.57|10679.03|10679.03|10679.03|10679.03|10678.57|10678.57|0
1647262090000|2022-03-14 12:48:10|10679.25|10679.25|10679.25|10679.25|10679.25|10679.25|10679.25|10679.25|0
1647262100000|2022-03-14 12:48:20|10679.03|10679.03|10679.03|10679.03|10679.03|10679.03|10679.03|10679.03|0
1647262140000|2022-03-14 12:49:00|10679.25|10679.25|10678.61|10678.61|10679.25|10679.25|10678.61|10678.61|0
1647262150000|2022-03-14 12:49:10|10678.39|10678.39|10678.39|10678.39|10678.39|10678.39|10678.39|10678.39|0
1647262160000|2022-03-14 12:49:20|10678.2|10678.2|10678.2|10678.2|10678.2|10678.2|10678.2|10678.2|0
1647262170000|2022-03-14 12:49:30|10678.51|10678.51|10678.51|10678.51|10678.51|10678.51|10678.51|10678.51|0
1647262180000|2022-03-14 12:49:40|10677.83|10677.83|10677.97|10677.97|10677.97|10677.97|10677.83|10677.83|0
1647262190000|2022-03-14 12:49:50|10677.32|10677.32|10677.1|10677.1|10677.32|10677.32|10677.1|10677.1|0
1647262200000|2022-03-14 12:50:00|10676.23|10676.23|10676.23|10676.23|10676.23|10676.23|10676.23|10676.23|0
1647262210000|2022-03-14 12:50:10|10675.88|10675.88|10675.72|10675.72|10675.88|10675.88|10675.72|10675.72|0
1647262220000|2022-03-14 12:50:20|10675.49|10675.49|10674.74|10674.74|10675.49|10675.49|10674.74|10674.74|0
1647262230000|2022-03-14 12:50:30|10674.59|10674.59|10674.08|10674.08|10674.59|10674.59|10674.08|10674.08|0
1647262240000|2022-03-14 12:50:40|10673.92|10673.92|10674.71|10674.71|10674.71|10674.71|10673.12|10673.12|0
1647262250000|2022-03-14 12:50:50|10672.94|10672.94|10672.94|10672.94|10672.94|10672.94|10672.94|10672.94|0
1647262260000|2022-03-14 12:51:00|10672.79|10672.79|10672.79|10672.79|10672.79|10672.79|10672.79|10672.79|0
1647262280000|2022-03-14 12:51:20|10671.21|10671.21|10672.07|10672.07|10672.07|10672.07|10671.21|10671.21|0
1647262290000|2022-03-14 12:51:30|10672.26|10672.26|10673.64|10673.64|10673.64|10673.64|10672.26|10672.26|0
1647262300000|2022-03-14 12:51:40|10672.85|10672.85|10672.85|10672.85|10672.85|10672.85|10672.85|10672.85|0
1647262310000|2022-03-14 12:51:50|10672.41|10672.41|10672.41|10672.41|10672.41|10672.41|10672.41|10672.41|0
1647262320000|2022-03-14 12:52:00|10672.17|10672.17|10672.17|10672.17|10672.17|10672.17|10672.17|10672.17|0
1647262330000|2022-03-14 12:52:10|10673.75|10673.75|10673.48|10673.48|10673.75|10673.75|10673.48|10673.48|0
1647262340000|2022-03-14 12:52:20|10673.87|10673.87|10673.48|10673.48|10673.87|10673.87|10673.48|10673.48|0
1647262370000|2022-03-14 12:52:50|10673.29|10673.29|10672.72|10672.72|10673.29|10673.29|10672.72|10672.72|0
1647262390000|2022-03-14 12:53:10|10673.15|10673.15|10673.15|10673.15|10673.94|10673.94|10673.15|10673.15|0
1647262400000|2022-03-14 12:53:20|10672.88|10672.88|10672.96|10672.96|10673.11|10673.11|10672.74|10672.74|0
1647262410000|2022-03-14 12:53:30|10673.75|10673.75|10674.44|10674.44|10674.44|10674.44|10673.68|10673.68|0
1647262420000|2022-03-14 12:53:40|10674.51|10674.51|10674.51|10674.51|10674.51|10674.51|10674.51|10674.51|0
1647262430000|2022-03-14 12:53:50|10674.72|10674.72|10674.72|10674.72|10674.72|10674.72|10674.72|10674.72|0
1647262440000|2022-03-14 12:54:00|10674.35|10674.35|10672.69|10672.69|10674.35|10674.35|10672.69|10672.69|0
1647262450000|2022-03-14 12:54:10|10671.11|10671.11|10671.11|10671.11|10671.11|10671.11|10671.11|10671.11|0
1647262460000|2022-03-14 12:54:20|10671.52|10671.52|10675.97|10675.97|10675.97|10675.97|10671.52|10671.52|0
1647262470000|2022-03-14 12:54:30|10676.04|10676.04|10689.92|10689.92|10689.92|10689.92|10676.04|10676.04|0
1647262480000|2022-03-14 12:54:40|10690.6|10690.6|10688.18|10688.18|10690.9|10690.9|10688.18|10688.18|0
1647262490000|2022-03-14 12:54:50|10687.96|10687.96|10685.71|10685.71|10687.96|10687.96|10685.71|10685.71|0
1647262500000|2022-03-14 12:55:00|10684.83|10684.83|10674.6|10674.6|10684.83|10684.83|10674.6|10674.6|0
1647262510000|2022-03-14 12:55:10|10674.35|10674.35|10674.21|10674.21|10674.35|10674.35|10674.21|10674.21|0
1647262520000|2022-03-14 12:55:20|10674.57|10674.57|10675.12|10675.12|10675.12|10675.12|10674.57|10674.57|0
1647262530000|2022-03-14 12:55:30|10675.41|10675.41|10675.41|10675.41|10675.41|10675.41|10675.41|10675.41|0
1647262540000|2022-03-14 12:55:40|10675.64|10675.64|10675.64|10675.64|10675.64|10675.64|10675.64|10675.64|0
1647262550000|2022-03-14 12:55:50|10675.86|10675.86|10675.95|10675.95|10676.09|10676.09|10675.86|10675.86|0
1647262560000|2022-03-14 12:56:00|10676.18|10676.18|10676.41|10676.41|10676.41|10676.41|10676.18|10676.18|0
1647262570000|2022-03-14 12:56:10|10676.73|10676.73|10676.5|10676.5|10676.73|10676.73|10676.5|10676.5|0
1647262580000|2022-03-14 12:56:20|10675.18|10675.18|10675.18|10675.18|10675.18|10675.18|10675.18|10675.18|0
1647262590000|2022-03-14 12:56:30|10674.65|10674.65|10674.85|10674.85|10674.85|10674.85|10674.65|10674.65|0
1647262600000|2022-03-14 12:56:40|10675.39|10675.39|10677.17|10677.17|10677.17|10677.17|10675.39|10675.39|0
1647262620000|2022-03-14 12:57:00|10676.63|10676.63|10674.91|10674.91|10676.63|10676.63|10674.91|10674.91|0
1647262640000|2022-03-14 12:57:20|10675.53|10675.53|10676.07|10676.07|10676.07|10676.07|10675.53|10675.53|0
1647262650000|2022-03-14 12:57:30|10680.21|10680.21|10680.07|10680.07|10680.51|10680.51|10680.07|10680.07|0
1647262660000|2022-03-14 12:57:40|10681.68|10681.68|10681.68|10681.68|10681.68|10681.68|10681.68|10681.68|0
1647262670000|2022-03-14 12:57:50|10681.86|10681.86|10681.86|10681.86|10681.86|10681.86|10681.86|10681.86|0
1647262680000|2022-03-14 12:58:00|10682.29|10682.29|10682.29|10682.29|10682.29|10682.29|10682.29|10682.29|0
1647262690000|2022-03-14 12:58:10|10683.88|10683.88|10682.13|10682.13|10683.88|10683.88|10681.83|10681.83|0
1647262700000|2022-03-14 12:58:20|10682|10682|10682.03|10682.03|10682.03|10682.03|10681.86|10681.86|0
1647262720000|2022-03-14 12:58:40|10682.59|10682.59|10682.82|10682.82|10682.82|10682.82|10682.59|10682.59|0
1647262730000|2022-03-14 12:58:50|10682.64|10682.64|10683.06|10683.06|10683.2|10683.2|10682.64|10682.64|0
1647262750000|2022-03-14 12:59:10|10682.63|10682.63|10682.63|10682.63|10682.63|10682.63|10682.63|10682.63|0
1647262790000|2022-03-14 12:59:50|10682.81|10682.81|10682.34|10682.34|10683.13|10683.13|10682.34|10682.34|0
1647262800000|2022-03-14 13:00:00|10681.97|10681.97|10682.2|10682.2|10682.2|10682.2|10681.97|10681.97|0
1647262810000|2022-03-14 13:00:10|10681.9|10681.9|10681.9|10681.9|10681.9|10681.9|10681.9|10681.9|0
1647262820000|2022-03-14 13:00:20|10682.08|10682.08|10682.51|10682.51|10682.51|10682.51|10682.08|10682.08|0
1647262850000|2022-03-14 13:00:50|10682.29|10682.29|10682.51|10682.51|10682.51|10682.51|10682.29|10682.29|0
1647262860000|2022-03-14 13:01:00|10682.94|10682.94|10682.51|10682.51|10682.94|10682.94|10682.51|10682.51|0
1647262870000|2022-03-14 13:01:10|10683.37|10683.37|10683.37|10683.37|10683.37|10683.37|10683.37|10683.37|0
1647262890000|2022-03-14 13:01:30|10682.68|10682.68|10681.8|10681.8|10682.68|10682.68|10681.35|10681.35|0
1647262900000|2022-03-14 13:01:40|10682.01|10682.01|10682.01|10682.01|10682.01|10682.01|10682.01|10682.01|0
1647262930000|2022-03-14 13:02:10|10682.16|10682.16|10682.48|10682.48|10682.48|10682.48|10682.16|10682.16|0
1647262940000|2022-03-14 13:02:20|10681.78|10681.78|10681.37|10681.37|10681.78|10681.78|10681.37|10681.37|0
1647262960000|2022-03-14 13:02:40|10681.65|10681.65|10681.44|10681.44|10681.65|10681.65|10681.24|10681.24|0
1647262970000|2022-03-14 13:02:50|10681.34|10681.34|10681.23|10681.23|10681.34|10681.34|10681.23|10681.23|0
1647262980000|2022-03-14 13:03:00|10681.67|10681.67|10677.81|10677.81|10681.67|10681.67|10677.65|10677.65|0
1647263000000|2022-03-14 13:03:20|10678.17|10678.17|10678.72|10678.72|10678.72|10678.72|10678.17|10678.17|0
1647263030000|2022-03-14 13:03:50|10678.62|10678.62|10681.5|10681.5|10681.5|10681.5|10678.62|10678.62|0
1647263040000|2022-03-14 13:04:00|10681.31|10681.31|10681.31|10681.31|10681.86|10681.86|10681.31|10681.31|0
1647263050000|2022-03-14 13:04:10|10681.04|10681.04|10681.04|10681.04|10681.04|10681.04|10681.04|10681.04|0
1647263060000|2022-03-14 13:04:20|10681.9|10681.9|10683.31|10683.31|10683.45|10683.45|10681.9|10681.9|0
1647263070000|2022-03-14 13:04:30|10683.77|10683.77|10683.77|10683.77|10683.77|10683.77|10683.77|10683.77|0
1647263080000|2022-03-14 13:04:40|10684.64|10684.64|10683.34|10683.34|10684.64|10684.64|10683.34|10683.34|0
1647263090000|2022-03-14 13:04:50|10684.21|10684.21|10683.77|10683.77|10684.21|10684.21|10683.77|10683.77|0
1647263100000|2022-03-14 13:05:00|10685.07|10685.07|10685.5|10685.5|10685.5|10685.5|10685.07|10685.07|0
1647263110000|2022-03-14 13:05:10|10685.93|10685.93|10685.93|10685.93|10685.93|10685.93|10685.93|10685.93|0
1647263120000|2022-03-14 13:05:20|10685.86|10685.86|10688.03|10688.03|10688.03|10688.03|10685.86|10685.86|0
1647263140000|2022-03-14 13:05:40|10688.28|10688.28|10687.81|10687.81|10689.04|10689.04|10687.81|10687.81|0
1647263160000|2022-03-14 13:06:00|10687.7|10687.7|10685.52|10685.52|10688.02|10688.02|10685.52|10685.52|0
1647263170000|2022-03-14 13:06:10|10685.16|10685.16|10685.09|10685.09|10685.16|10685.16|10685.09|10685.09|0
1647263180000|2022-03-14 13:06:20|10684.23|10684.23|10685.32|10685.32|10685.32|10685.32|10684.23|10684.23|0
1647263190000|2022-03-14 13:06:30|10684.89|10684.89|10684.89|10684.89|10684.89|10684.89|10684.89|10684.89|0
1647263200000|2022-03-14 13:06:40|10684.27|10684.27|10681.89|10681.89|10684.27|10684.27|10681.89|10681.89|0
1647263220000|2022-03-14 13:07:00|10682.25|10682.25|10683.16|10683.16|10683.16|10683.16|10682.25|10682.25|0
1647263230000|2022-03-14 13:07:10|10683.48|10683.48|10683.85|10683.85|10683.85|10683.85|10683.48|10683.48|0
1647263240000|2022-03-14 13:07:20|10683.33|10683.33|10683.7|10683.7|10683.7|10683.7|10683.33|10683.33|0
1647263250000|2022-03-14 13:07:30|10683.27|10683.27|10685.64|10685.64|10685.64|10685.64|10683.27|10683.27|0
1647263260000|2022-03-14 13:07:40|10686.43|10686.43|10686.43|10686.43|10686.43|10686.43|10686.43|10686.43|0
1647263270000|2022-03-14 13:07:50|10686.02|10686.02|10685.87|10685.87|10686.02|10686.02|10685.87|10685.87|0
1647263280000|2022-03-14 13:08:00|10686.22|10686.22|10686.66|10686.66|10686.66|10686.66|10686.22|10686.22|0
1647263290000|2022-03-14 13:08:10|10686.74|10686.74|10686.74|10686.74|10686.74|10686.74|10686.74|10686.74|0
1647263310000|2022-03-14 13:08:30|10686.51|10686.51|10686.51|10686.51|10686.51|10686.51|10686.51|10686.51|0
1647263320000|2022-03-14 13:08:40|10686.78|10686.78|10686.32|10686.32|10686.78|10686.78|10686.32|10686.32|0
1647263330000|2022-03-14 13:08:50|10686.95|10686.95|10686.34|10686.34|10686.95|10686.95|10686.34|10686.34|0
1647263340000|2022-03-14 13:09:00|10686.2|10686.2|10684.86|10684.86|10686.2|10686.2|10684.86|10684.86|0
1647263370000|2022-03-14 13:09:30|10684.63|10684.63|10684.61|10684.61|10684.63|10684.63|10684.4|10684.4|0
1647263380000|2022-03-14 13:09:40|10684.88|10684.88|10684.61|10684.61|10684.88|10684.88|10684.61|10684.61|0
1647263390000|2022-03-14 13:09:50|10684.31|10684.31|10684.31|10684.31|10684.31|10684.31|10684.31|10684.31|0
1647263410000|2022-03-14 13:10:10|10684.52|10684.52|10684.52|10684.52|10684.52|10684.52|10684.52|10684.52|0
1647263420000|2022-03-14 13:10:20|10684.29|10684.29|10684.25|10684.25|10684.29|10684.29|10684.06|10684.06|0
1647263430000|2022-03-14 13:10:30|10684.43|10684.43|10684.43|10684.43|10684.43|10684.43|10684.43|10684.43|0
1647263450000|2022-03-14 13:10:50|10684.58|10684.58|10684.77|10684.77|10684.77|10684.77|10684.58|10684.58|0
1647263460000|2022-03-14 13:11:00|10685.45|10685.45|10685.47|10685.47|10685.9|10685.9|10685.45|10685.45|0
1647263470000|2022-03-14 13:11:10|10685.9|10685.9|10686.26|10686.26|10686.26|10686.26|10685.9|10685.9|0
1647263480000|2022-03-14 13:11:20|10686.08|10686.08|10686.08|10686.08|10686.08|10686.08|10686.08|10686.08|0
1647263490000|2022-03-14 13:11:30|10685.53|10685.53|10685.53|10685.53|10685.53|10685.53|10685.53|10685.53|0
1647263500000|2022-03-14 13:11:40|10685.68|10685.68|10685.68|10685.68|10685.68|10685.68|10685.68|10685.68|0
1647263510000|2022-03-14 13:11:50|10685.9|10685.9|10685.9|10685.9|10685.9|10685.9|10685.9|10685.9|0
1647263520000|2022-03-14 13:12:00|10686.08|10686.08|10686.08|10686.08|10686.08|10686.08|10686.08|10686.08|0
1647263530000|2022-03-14 13:12:10|10686.87|10686.87|10686.43|10686.43|10686.87|10686.87|10686.43|10686.43|0
1647263540000|2022-03-14 13:12:20|10686.61|10686.61|10686.61|10686.61|10686.61|10686.61|10686.61|10686.61|0
1647263550000|2022-03-14 13:12:30|10686.75|10686.75|10686.75|10686.75|10686.75|10686.75|10686.75|10686.75|0
1647263570000|2022-03-14 13:12:50|10687.54|10687.54|10687.54|10687.54|10687.54|10687.54|10687.54|10687.54|0
1647263580000|2022-03-14 13:13:00|10686.24|10686.24|10685.97|10685.97|10686.52|10686.52|10685.97|10685.97|0
1647263590000|2022-03-14 13:13:10|10686.11|10686.11|10685.97|10685.97|10686.38|10686.38|10685.97|10685.97|0
1647263610000|2022-03-14 13:13:30|10686.85|10686.85|10686.85|10686.85|10686.85|10686.85|10686.85|10686.85|0
1647263620000|2022-03-14 13:13:40|10687.17|10687.17|10687.17|10687.17|10687.17|10687.17|10687.17|10687.17|0
1647263630000|2022-03-14 13:13:50|10687.6|10687.6|10688.03|10688.03|10688.03|10688.03|10687.6|10687.6|0
1647263640000|2022-03-14 13:14:00|10688.38|10688.38|10688.78|10688.78|10689.13|10689.13|10687.76|10687.76|0
1647263650000|2022-03-14 13:14:10|10689.57|10689.57|10691.15|10691.15|10691.15|10691.15|10689.57|10689.57|0
1647263670000|2022-03-14 13:14:30|10691.46|10691.46|10691.23|10691.23|10691.46|10691.46|10691.15|10691.15|0
1647263680000|2022-03-14 13:14:40|10691.89|10691.89|10691.89|10691.89|10691.89|10691.89|10691.89|10691.89|0
1647263700000|2022-03-14 13:15:00|10692.36|10692.36|10693.94|10693.94|10693.94|10693.94|10692.36|10692.36|0
1647263710000|2022-03-14 13:15:10|10693.72|10693.72|10697.62|10697.62|10697.62|10697.62|10693.57|10693.57|0
1647263720000|2022-03-14 13:15:20|10697.84|10697.84|10699.15|10699.15|10699.15|10699.15|10697.84|10697.84|0
1647263730000|2022-03-14 13:15:30|10699.78|10699.78|10700.97|10700.97|10700.97|10700.97|10699.78|10699.78|0
1647263740000|2022-03-14 13:15:40|10702.26|10702.26|10702.26|10702.26|10703.05|10703.05|10702.26|10702.26|0
1647263750000|2022-03-14 13:15:50|10702.41|10702.41|10704.05|10704.05|10704.05|10704.05|10702.41|10702.41|0
1647263760000|2022-03-14 13:16:00|10704.48|10704.48|10705.27|10705.27|10705.27|10705.27|10704.48|10704.48|0
1647263770000|2022-03-14 13:16:10|10705.59|10705.59|10705.59|10705.59|10705.59|10705.59|10705.59|10705.59|0
1647263780000|2022-03-14 13:16:20|10704.8|10704.8|10703.75|10703.75|10704.8|10704.8|10703.75|10703.75|0
1647263790000|2022-03-14 13:16:30|10703.96|10703.96|10704.75|10704.75|10704.75|10704.75|10703.96|10703.96|0
1647263810000|2022-03-14 13:16:50|10705.03|10705.03|10705.16|10705.16|10705.16|10705.16|10705.03|10705.03|0
1647263820000|2022-03-14 13:17:00|10705.3|10705.3|10705.2|10705.2|10705.3|10705.3|10705.2|10705.2|0
1647263830000|2022-03-14 13:17:10|10704.98|10704.98|10704.75|10704.75|10704.98|10704.98|10704.75|10704.75|0
1647263840000|2022-03-14 13:17:20|10705|10705|10705|10705|10705|10705|10705|10705|0
1647263850000|2022-03-14 13:17:30|10704.21|10704.21|10704.44|10704.44|10704.44|10704.44|10704.21|10704.21|0
1647263860000|2022-03-14 13:17:40|10704.29|10704.29|10704.29|10704.29|10704.29|10704.29|10704.29|10704.29|0
1647263870000|2022-03-14 13:17:50|10704.15|10704.15|10703.79|10703.79|10704.15|10704.15|10703.79|10703.79|0
1647263880000|2022-03-14 13:18:00|10703.44|10703.44|10703.44|10703.44|10703.44|10703.44|10703.44|10703.44|0
1647263890000|2022-03-14 13:18:10|10703.69|10703.69|10703.69|10703.69|10703.69|10703.69|10703.69|10703.69|0
1647263900000|2022-03-14 13:18:20|10704.05|10704.05|10703.58|10703.58|10704.05|10704.05|10703.58|10703.58|0
1647263910000|2022-03-14 13:18:30|10703.35|10703.35|10701.1|10701.1|10703.35|10703.35|10701.1|10701.1|0
1647263920000|2022-03-14 13:18:40|10700.67|10700.67|10700.67|10700.67|10700.67|10700.67|10700.67|10700.67|0
1647263940000|2022-03-14 13:19:00|10699.88|10699.88|10699.88|10699.88|10699.88|10699.88|10699.88|10699.88|0
1647263950000|2022-03-14 13:19:10|10700.19|10700.19|10700.44|10700.44|10700.44|10700.44|10700.19|10700.19|0
1647263960000|2022-03-14 13:19:20|10700.62|10700.62|10700.62|10700.62|10700.62|10700.62|10700.62|10700.62|0
1647264000000|2022-03-14 13:20:00|10700.76|10700.76|10702.32|10702.32|10703.02|10703.02|10700.76|10700.76|0
1647264010000|2022-03-14 13:20:10|10702.61|10702.61|10702.3|10702.3|10702.61|10702.61|10701.98|10701.98|0
1647264020000|2022-03-14 13:20:20|10702.48|10702.48|10702.48|10702.48|10702.48|10702.48|10702.48|10702.48|0
1647264030000|2022-03-14 13:20:30|10702.8|10702.8|10702.8|10702.8|10702.8|10702.8|10702.8|10702.8|0
1647264040000|2022-03-14 13:20:40|10702.61|10702.61|10702.61|10702.61|10702.61|10702.61|10702.61|10702.61|0
1647264050000|2022-03-14 13:20:50|10702.82|10702.82|10700.45|10700.45|10702.82|10702.82|10700.45|10700.45|0
1647264060000|2022-03-14 13:21:00|10700.17|10700.17|10699.27|10699.27|10700.86|10700.86|10698.48|10698.48|0
1647264070000|2022-03-14 13:21:10|10700.14|10700.14|10701.01|10701.01|10701.01|10701.01|10700.14|10700.14|0
1647264090000|2022-03-14 13:21:30|10700.38|10700.38|10700.38|10700.38|10700.38|10700.38|10700.38|10700.38|0
1647264100000|2022-03-14 13:21:40|10700.17|10700.17|10700.68|10700.68|10700.83|10700.83|10700.04|10700.04|0
1647264110000|2022-03-14 13:21:50|10702.84|10702.84|10700.86|10700.86|10702.84|10702.84|10700.86|10700.86|0
1647264120000|2022-03-14 13:22:00|10700.62|10700.62|10700.85|10700.85|10701.06|10701.06|10700.62|10700.62|0
1647264130000|2022-03-14 13:22:10|10701.43|10701.43|10701.85|10701.85|10701.85|10701.85|10701.43|10701.43|0
1647264140000|2022-03-14 13:22:20|10702.29|10702.29|10702.29|10702.29|10702.29|10702.29|10702.29|10702.29|0
1647264150000|2022-03-14 13:22:30|10702.72|10702.72|10703.21|10703.21|10703.21|10703.21|10702.72|10702.72|0
1647264160000|2022-03-14 13:22:40|10703.65|10703.65|10705.45|10705.45|10705.45|10705.45|10703.65|10703.65|0
1647264170000|2022-03-14 13:22:50|10705.53|10705.53|10705.53|10705.53|10705.53|10705.53|10705.53|10705.53|0
1647264200000|2022-03-14 13:23:20|10705.43|10705.43|10705.43|10705.43|10705.43|10705.43|10705.43|10705.43|0
1647264210000|2022-03-14 13:23:30|10706.3|10706.3|10709.19|10709.19|10709.19|10709.19|10706.3|10706.3|0
1647264230000|2022-03-14 13:23:50|10708.32|10708.32|10708.32|10708.32|10708.32|10708.32|10708.32|10708.32|0
1647264240000|2022-03-14 13:24:00|10708.11|10708.11|10708.11|10708.11|10708.11|10708.11|10708.11|10708.11|0
1647264250000|2022-03-14 13:24:10|10707.24|10707.24|10706.15|10706.15|10707.47|10707.47|10706.15|10706.15|0
1647264260000|2022-03-14 13:24:20|10704.66|10704.66|10702.78|10702.78|10704.8|10704.8|10702.78|10702.78|0
1647264270000|2022-03-14 13:24:30|10702.63|10702.63|10702.4|10702.4|10702.63|10702.63|10702.4|10702.4|0
1647264280000|2022-03-14 13:24:40|10702.59|10702.59|10702.59|10702.59|10702.59|10702.59|10702.59|10702.59|0
1647264300000|2022-03-14 13:25:00|10703.47|10703.47|10703.43|10703.43|10703.91|10703.91|10703.43|10703.43|0
1647264310000|2022-03-14 13:25:10|10703.3|10703.3|10703.16|10703.16|10703.3|10703.3|10703.16|10703.16|0
1647264320000|2022-03-14 13:25:20|10702.85|10702.85|10702.85|10702.85|10702.85|10702.85|10702.85|10702.85|0
1647264330000|2022-03-14 13:25:30|10703.11|10703.11|10703.11|10703.11|10703.11|10703.11|10703.11|10703.11|0
1647264360000|2022-03-14 13:26:00|10702.88|10702.88|10700.18|10700.18|10702.88|10702.88|10699.95|10699.95|0
1647264370000|2022-03-14 13:26:10|10700.64|10700.64|10700.84|10700.84|10700.84|10700.84|10700.64|10700.64|0
1647264380000|2022-03-14 13:26:20|10701.72|10701.72|10701|10701|10701.72|10701.72|10701|10701|0
1647264390000|2022-03-14 13:26:30|10701.72|10701.72|10701.24|10701.24|10701.72|10701.72|10700.85|10700.85|0
1647264410000|2022-03-14 13:26:50|10700.94|10700.94|10700.94|10700.94|10701.37|10701.37|10700.94|10700.94|0
1647264420000|2022-03-14 13:27:00|10701.73|10701.73|10700.85|10700.85|10701.73|10701.73|10700.85|10700.85|0
1647264440000|2022-03-14 13:27:20|10701.28|10701.28|10700.85|10700.85|10701.28|10701.28|10700.85|10700.85|0
1647264470000|2022-03-14 13:27:50|10700.06|10700.06|10700.06|10700.06|10700.06|10700.06|10700.06|10700.06|0
1647264480000|2022-03-14 13:28:00|10699.7|10699.7|10699.33|10699.33|10699.7|10699.7|10699.1|10699.1|0
1647264490000|2022-03-14 13:28:10|10698.82|10698.82|10699.08|10699.08|10699.26|10699.26|10698.82|10698.82|0
1647264520000|2022-03-14 13:28:40|10699|10699|10697.08|10697.08|10699|10699|10697.08|10697.08|0
1647264530000|2022-03-14 13:28:50|10696.29|10696.29|10696.29|10696.29|10696.73|10696.73|10696.13|10696.13|0
1647264540000|2022-03-14 13:29:00|10695.85|10695.85|10694.28|10694.28|10695.85|10695.85|10693.81|10693.81|0
1647264570000|2022-03-14 13:29:30|10694.03|10694.03|10692.34|10692.34|10694.03|10694.03|10692.34|10692.34|0
1647264580000|2022-03-14 13:29:40|10692.64|10692.64|10691.73|10691.73|10693.69|10693.69|10691.73|10691.73|0
1647264590000|2022-03-14 13:29:50|10691.22|10691.22|10688.52|10688.52|10691.22|10691.22|10688.52|10688.52|0
1647264600000|2022-03-14 13:30:00|10688.14|10688.14|10687.2|10687.2|10688.14|10688.14|10687.2|10687.2|0
1647264610000|2022-03-14 13:30:10|10687.5|10687.5|10687.5|10687.5|10687.5|10687.5|10687.5|10687.5|0
1647264620000|2022-03-14 13:30:20|10686.18|10686.18|10690.32|10690.32|10690.47|10690.47|10685.31|10685.31|0
1647264630000|2022-03-14 13:30:30|10691.36|10691.36|10693.56|10693.56|10693.56|10693.56|10690.9|10690.9|0
1647264640000|2022-03-14 13:30:40|10693.33|10693.33|10693.7|10693.7|10693.7|10693.7|10693.2|10693.2|0
1647264650000|2022-03-14 13:30:50|10693.93|10693.93|10693.68|10693.68|10693.93|10693.93|10693.68|10693.68|0
1647264660000|2022-03-14 13:31:00|10693.45|10693.45|10690.44|10690.44|10693.45|10693.45|10690.44|10690.44|0
1647264670000|2022-03-14 13:31:10|10692.17|10692.17|10690.92|10690.92|10692.17|10692.17|10690.92|10690.92|0
1647264680000|2022-03-14 13:31:20|10691.11|10691.11|10691.11|10691.11|10691.11|10691.11|10691.11|10691.11|0
1647264690000|2022-03-14 13:31:30|10690.93|10690.93|10689.49|10689.49|10690.93|10690.93|10688.75|10688.75|0
1647264700000|2022-03-14 13:31:40|10689.93|10689.93|10691.03|10691.03|10691.11|10691.11|10689.28|10689.28|0
1647264710000|2022-03-14 13:31:50|10690.84|10690.84|10690.51|10690.51|10690.84|10690.84|10690.51|10690.51|0
1647264720000|2022-03-14 13:32:00|10690.44|10690.44|10689.52|10689.52|10690.44|10690.44|10689.52|10689.52|0
1647264730000|2022-03-14 13:32:10|10689.04|10689.04|10689.04|10689.04|10689.04|10689.04|10689.04|10689.04|0
1647264740000|2022-03-14 13:32:20|10689.12|10689.12|10689.2|10689.2|10689.2|10689.2|10689.12|10689.12|0
1647264750000|2022-03-14 13:32:30|10688.97|10688.97|10679.75|10679.75|10689.28|10689.28|10679.75|10679.75|0
1647264760000|2022-03-14 13:32:40|10679.54|10679.54|10676.79|10676.79|10679.54|10679.54|10676.79|10676.79|0
1647264770000|2022-03-14 13:32:50|10676.29|10676.29|10676.4|10676.4|10676.4|10676.4|10676.1|10676.1|0
1647264780000|2022-03-14 13:33:00|10676.68|10676.68|10676.6|10676.6|10676.79|10676.79|10676.49|10676.49|0
1647264790000|2022-03-14 13:33:10|10676.78|10676.78|10676.88|10676.88|10677.16|10677.16|10675.44|10675.44|0
1647264800000|2022-03-14 13:33:20|10677.18|10677.18|10676.41|10676.41|10677.18|10677.18|10674.16|10674.16|0
1647264810000|2022-03-14 13:33:30|10676|10676|10676|10676|10676|10676|10676|10676|0
1647264820000|2022-03-14 13:33:40|10676.44|10676.44|10673.88|10673.88|10676.44|10676.44|10673.74|10673.74|0
1647264830000|2022-03-14 13:33:50|10673.42|10673.42|10673.72|10673.72|10673.72|10673.72|10672.71|10672.71|0
1647264840000|2022-03-14 13:34:00|10674.15|10674.15|10673.83|10673.83|10674.62|10674.62|10673.83|10673.83|0
1647264850000|2022-03-14 13:34:10|10673.96|10673.96|10674.77|10674.77|10674.77|10674.77|10673.96|10673.96|0
1647264860000|2022-03-14 13:34:20|10674.95|10674.95|10677.22|10677.22|10677.22|10677.22|10674.95|10674.95|0
1647264870000|2022-03-14 13:34:30|10677.07|10677.07|10677.07|10677.07|10677.07|10677.07|10677.07|10677.07|0
1647264880000|2022-03-14 13:34:40|10678.46|10678.46|10678.46|10678.46|10678.46|10678.46|10678.46|10678.46|0
1647264890000|2022-03-14 13:34:50|10678.24|10678.24|10677.83|10677.83|10678.24|10678.24|10677.83|10677.83|0
1647264900000|2022-03-14 13:35:00|10676.61|10676.61|10674.36|10674.36|10676.61|10676.61|10674.36|10674.36|0
1647264910000|2022-03-14 13:35:10|10674.18|10674.18|10675.74|10675.74|10676.66|10676.66|10674.18|10674.18|0
1647264920000|2022-03-14 13:35:20|10676.04|10676.04|10675.91|10675.91|10676.04|10676.04|10675.83|10675.83|0
1647264940000|2022-03-14 13:35:40|10675.73|10675.73|10676.7|10676.7|10676.7|10676.7|10675.38|10675.38|0
1647264950000|2022-03-14 13:35:50|10677.06|10677.06|10677.06|10677.06|10677.06|10677.06|10677.06|10677.06|0
1647264970000|2022-03-14 13:36:10|10676.73|10676.73|10676.66|10676.66|10676.73|10676.73|10676.66|10676.66|0
1647264980000|2022-03-14 13:36:20|10676.12|10676.12|10670.16|10670.16|10676.12|10676.12|10669.29|10669.29|0
1647264990000|2022-03-14 13:36:30|10670.32|10670.32|10670.45|10670.45|10671.15|10671.15|10670.32|10670.32|0
1647265010000|2022-03-14 13:36:50|10671.77|10671.77|10673.26|10673.26|10673.26|10673.26|10668.4|10668.4|0
1647265020000|2022-03-14 13:37:00|10672.47|10672.47|10672.47|10672.47|10672.47|10672.47|10672.47|10672.47|0
1647265030000|2022-03-14 13:37:10|10672.54|10672.54|10674.21|10674.21|10674.5|10674.5|10672.54|10672.54|0
1647265040000|2022-03-14 13:37:20|10672.63|10672.63|10670.72|10670.72|10673.52|10673.52|10670.72|10670.72|0
1647265050000|2022-03-14 13:37:30|10670.34|10670.34|10669.65|10669.65|10670.44|10670.44|10669.65|10669.65|0
1647265060000|2022-03-14 13:37:40|10669.22|10669.22|10669.22|10669.22|10669.22|10669.22|10669.22|10669.22|0
1647265070000|2022-03-14 13:37:50|10669.29|10669.29|10673.78|10673.78|10673.78|10673.78|10669.29|10669.29|0
1647265080000|2022-03-14 13:38:00|10674.21|10674.21|10675.54|10675.54|10675.54|10675.54|10674.21|10674.21|0
1647265090000|2022-03-14 13:38:10|10675.09|10675.09|10673.1|10673.1|10675.09|10675.09|10673.1|10673.1|0
1647265100000|2022-03-14 13:38:20|10673.26|10673.26|10670.47|10670.47|10674.32|10674.32|10670.47|10670.47|0
1647265110000|2022-03-14 13:38:30|10669.84|10669.84|10669.66|10669.66|10669.84|10669.84|10669.66|10669.66|0
1647265120000|2022-03-14 13:38:40|10670.1|10670.1|10657.14|10657.14|10670.1|10670.1|10657.14|10657.14|0
1647265130000|2022-03-14 13:38:50|10656.89|10656.89|10656.4|10656.4|10656.89|10656.89|10656.4|10656.4|0
1647265140000|2022-03-14 13:39:00|10655.96|10655.96|10656.65|10656.65|10656.65|10656.65|10655.77|10655.77|0
1647265150000|2022-03-14 13:39:10|10655.79|10655.79|10658.25|10658.25|10658.25|10658.25|10655.79|10655.79|0
1647265160000|2022-03-14 13:39:20|10658.32|10658.32|10658.99|10658.99|10658.99|10658.99|10658.31|10658.31|0
1647265170000|2022-03-14 13:39:30|10659.78|10659.78|10659.78|10659.78|10659.78|10659.78|10659.78|10659.78|0
1647265180000|2022-03-14 13:39:40|10660.67|10660.67|10661.19|10661.19|10661.19|10661.19|10660.67|10660.67|0
1647265190000|2022-03-14 13:39:50|10662.07|10662.07|10662.07|10662.07|10662.07|10662.07|10662.07|10662.07|0
1647265200000|2022-03-14 13:40:00|10661.84|10661.84|10660.45|10660.45|10661.84|10661.84|10660.45|10660.45|0
1647265210000|2022-03-14 13:40:10|10659.2|10659.2|10657.28|10657.28|10659.2|10659.2|10657.28|10657.28|0
1647265220000|2022-03-14 13:40:20|10657.05|10657.05|10658.02|10658.02|10658.02|10658.02|10657.05|10657.05|0
1647265230000|2022-03-14 13:40:30|10658.73|10658.73|10658.48|10658.48|10658.73|10658.73|10658.48|10658.48|0
1647265240000|2022-03-14 13:40:40|10660.06|10660.06|10660.06|10660.06|10660.06|10660.06|10660.06|10660.06|0
1647265250000|2022-03-14 13:40:50|10660.29|10660.29|10669.02|10669.02|10669.02|10669.02|10660.29|10660.29|0
1647265260000|2022-03-14 13:41:00|10669.57|10669.57|10670|10670|10670|10670|10669.57|10669.57|0
1647265270000|2022-03-14 13:41:10|10670.38|10670.38|10670.6|10670.6|10670.6|10670.6|10670.38|10670.38|0
1647265280000|2022-03-14 13:41:20|10672.18|10672.18|10674.1|10674.1|10674.1|10674.1|10672.18|10672.18|0
1647265290000|2022-03-14 13:41:30|10674.82|10674.82|10674.47|10674.47|10675.26|10675.26|10674.47|10674.47|0
1647265300000|2022-03-14 13:41:40|10675.26|10675.26|10673.93|10673.93|10675.26|10675.26|10673.93|10673.93|0
1647265310000|2022-03-14 13:41:50|10673.25|10673.25|10673.57|10673.57|10673.57|10673.57|10672.98|10672.98|0
1647265320000|2022-03-14 13:42:00|10673.85|10673.85|10675.14|10675.14|10675.33|10675.33|10673.57|10673.57|0
1647265330000|2022-03-14 13:42:10|10675.36|10675.36|10675.59|10675.59|10675.59|10675.59|10675.36|10675.36|0
1647265340000|2022-03-14 13:42:20|10676.02|10676.02|10676.02|10676.02|10676.02|10676.02|10676.02|10676.02|0
1647265350000|2022-03-14 13:42:30|10675.93|10675.93|10675.93|10675.93|10675.93|10675.93|10675.93|10675.93|0
1647265360000|2022-03-14 13:42:40|10675.75|10675.75|10675.44|10675.44|10676.1|10676.1|10675.44|10675.44|0
1647265370000|2022-03-14 13:42:50|10675.66|10675.66|10675.66|10675.66|10675.66|10675.66|10675.66|10675.66|0
1647265380000|2022-03-14 13:43:00|10674.08|10674.08|10677.16|10677.16|10677.16|10677.16|10674.08|10674.08|0
1647265390000|2022-03-14 13:43:10|10677.32|10677.32|10677.57|10677.57|10677.8|10677.8|10677.24|10677.24|0
1647265400000|2022-03-14 13:43:20|10677.13|10677.13|10676.15|10676.15|10677.48|10677.48|10676.15|10676.15|0
1647265420000|2022-03-14 13:43:40|10676.51|10676.51|10678.08|10678.08|10678.08|10678.08|10676.51|10676.51|0
1647265430000|2022-03-14 13:43:50|10678.22|10678.22|10683.2|10683.2|10683.2|10683.2|10678.22|10678.22|0
1647265440000|2022-03-14 13:44:00|10683.39|10683.39|10688.38|10688.38|10688.38|10688.38|10683.39|10683.39|0
1647265450000|2022-03-14 13:44:10|10688.46|10688.46|10689.33|10689.33|10689.33|10689.33|10688.46|10688.46|0
1647265460000|2022-03-14 13:44:20|10689.12|10689.12|10696.38|10696.38|10696.38|10696.38|10689.12|10689.12|0
1647265470000|2022-03-14 13:44:30|10697.53|10697.53|10701.58|10701.58|10701.58|10701.58|10697.53|10697.53|0
1647265480000|2022-03-14 13:44:40|10701.89|10701.89|10703.62|10703.62|10703.62|10703.62|10701.89|10701.89|0
1647265490000|2022-03-14 13:44:50|10703.8|10703.8|10703.29|10703.29|10703.8|10703.8|10702.49|10702.49|0
1647265500000|2022-03-14 13:45:00|10702.75|10702.75|10699.66|10699.66|10702.75|10702.75|10699.66|10699.66|0
1647265510000|2022-03-14 13:45:10|10699.97|10699.97|10698.26|10698.26|10699.97|10699.97|10698.26|10698.26|0
1647265520000|2022-03-14 13:45:20|10698.61|10698.61|10698.76|10698.76|10698.76|10698.76|10698.61|10698.61|0
1647265530000|2022-03-14 13:45:30|10698.61|10698.61|10698.72|10698.72|10698.72|10698.72|10698.61|10698.61|0
1647265540000|2022-03-14 13:45:40|10699.16|10699.16|10699.16|10699.16|10699.16|10699.16|10699.16|10699.16|0
1647265550000|2022-03-14 13:45:50|10698.72|10698.72|10698.98|10698.98|10699.16|10699.16|10698.72|10698.72|0
1647265560000|2022-03-14 13:46:00|10699.77|10699.77|10699.09|10699.09|10699.77|10699.77|10699.09|10699.09|0
1647265570000|2022-03-14 13:46:10|10699.36|10699.36|10699.01|10699.01|10699.36|10699.36|10698.95|10698.95|0
1647265580000|2022-03-14 13:46:20|10698.57|10698.57|10699.65|10699.65|10699.65|10699.65|10698.42|10698.42|0
1647265590000|2022-03-14 13:46:30|10698.76|10698.76|10698.76|10698.76|10698.76|10698.76|10698.76|10698.76|0
1647265600000|2022-03-14 13:46:40|10698.99|10698.99|10698.99|10698.99|10698.99|10698.99|10698.99|10698.99|0
1647265610000|2022-03-14 13:46:50|10698.2|10698.2|10700.91|10700.91|10700.91|10700.91|10698.2|10698.2|0
1647265620000|2022-03-14 13:47:00|10701.14|10701.14|10701.72|10701.72|10701.72|10701.72|10701.14|10701.14|0
1647265630000|2022-03-14 13:47:10|10702.04|10702.04|10700.71|10700.71|10702.04|10702.04|10700.18|10700.18|0
1647265640000|2022-03-14 13:47:20|10701.34|10701.34|10700.92|10700.92|10701.34|10701.34|10700.21|10700.21|0
1647265650000|2022-03-14 13:47:30|10701.18|10701.18|10702.77|10702.77|10702.77|10702.77|10701.18|10701.18|0
1647265660000|2022-03-14 13:47:40|10702.42|10702.42|10700.92|10700.92|10703.14|10703.14|10700.92|10700.92|0
1647265670000|2022-03-14 13:47:50|10701.24|10701.24|10701.46|10701.46|10701.46|10701.46|10701.24|10701.24|0
1647265680000|2022-03-14 13:48:00|10701.02|10701.02|10701.57|10701.57|10702|10702|10701.02|10701.02|0
1647265700000|2022-03-14 13:48:20|10702.26|10702.26|10705.99|10705.99|10705.99|10705.99|10702.26|10702.26|0
1647265710000|2022-03-14 13:48:30|10706.31|10706.31|10708.17|10708.17|10708.17|10708.17|10706.31|10706.31|0
1647265720000|2022-03-14 13:48:40|10708.48|10708.48|10709.27|10709.27|10710.06|10710.06|10708.48|10708.48|0
1647265730000|2022-03-14 13:48:50|10709.05|10709.05|10710.96|10710.96|10710.96|10710.96|10708.62|10708.62|0
1647265740000|2022-03-14 13:49:00|10710.81|10710.81|10711.69|10711.69|10711.69|10711.69|10710.81|10710.81|0
1647265750000|2022-03-14 13:49:10|10711.02|10711.02|10709.65|10709.65|10711.02|10711.02|10707.71|10707.71|0
1647265770000|2022-03-14 13:49:30|10711.23|10711.23|10710.01|10710.01|10711.23|10711.23|10710.01|10710.01|0
1647265780000|2022-03-14 13:49:40|10709.78|10709.78|10709.7|10709.7|10709.78|10709.78|10709.47|10709.47|0
1647265790000|2022-03-14 13:49:50|10708.98|10708.98|10708.21|10708.21|10708.98|10708.98|10707.69|10707.69|0
1647265800000|2022-03-14 13:50:00|10707.49|10707.49|10706.58|10706.58|10707.49|10707.49|10705.91|10705.91|0
1647265810000|2022-03-14 13:50:10|10706.68|10706.68|10707.01|10707.01|10707.01|10707.01|10706.68|10706.68|0
1647265820000|2022-03-14 13:50:20|10707.32|10707.32|10708.78|10708.78|10708.93|10708.93|10707.01|10707.01|0
1647265830000|2022-03-14 13:50:30|10709.64|10709.64|10709.64|10709.64|10709.64|10709.64|10709.64|10709.64|0
1647265850000|2022-03-14 13:50:50|10708.72|10708.72|10708.72|10708.72|10708.95|10708.95|10708.72|10708.72|0
1647265860000|2022-03-14 13:51:00|10709.03|10709.03|10709.03|10709.03|10709.03|10709.03|10709.03|10709.03|0
1647265870000|2022-03-14 13:51:10|10708.15|10708.15|10707.38|10707.38|10708.15|10708.15|10707.38|10707.38|0
1647265880000|2022-03-14 13:51:20|10706.94|10706.94|10707.3|10707.3|10707.92|10707.92|10706.77|10706.77|0
1647265890000|2022-03-14 13:51:30|10707.07|10707.07|10707.07|10707.07|10707.07|10707.07|10707.07|10707.07|0
1647265900000|2022-03-14 13:51:40|10707.15|10707.15|10706.92|10706.92|10707.15|10707.15|10706.92|10706.92|0
1647265910000|2022-03-14 13:51:50|10706.69|10706.69|10706.69|10706.69|10706.69|10706.69|10706.69|10706.69|0
1647265920000|2022-03-14 13:52:00|10706.47|10706.47|10703.8|10703.8|10706.47|10706.47|10703.8|10703.8|0
1647265930000|2022-03-14 13:52:10|10703.36|10703.36|10702.02|10702.02|10703.36|10703.36|10702.02|10702.02|0
1647265940000|2022-03-14 13:52:20|10702.81|10702.81|10702.35|10702.35|10702.81|10702.81|10702.35|10702.35|0
1647265960000|2022-03-14 13:52:40|10702.24|10702.24|10700.82|10700.82|10702.24|10702.24|10700.82|10700.82|0
1647265970000|2022-03-14 13:52:50|10701.52|10701.52|10700.73|10700.73|10701.52|10701.52|10699.94|10699.94|0
1647265980000|2022-03-14 13:53:00|10700.59|10700.59|10700.26|10700.26|10700.82|10700.82|10700.26|10700.26|0
1647266000000|2022-03-14 13:53:20|10699.73|10699.73|10699.73|10699.73|10699.73|10699.73|10699.73|10699.73|0
1647266020000|2022-03-14 13:53:40|10697.08|10697.08|10695.81|10695.81|10697.08|10697.08|10695.81|10695.81|0
1647266030000|2022-03-14 13:53:50|10695.58|10695.58|10695.36|10695.36|10695.58|10695.58|10695.05|10695.05|0
1647266040000|2022-03-14 13:54:00|10695.59|10695.59|10696.03|10696.03|10696.03|10696.03|10695.59|10695.59|0
1647266050000|2022-03-14 13:54:10|10695.89|10695.89|10696.32|10696.32|10696.32|10696.32|10695.89|10695.89|0
1647266070000|2022-03-14 13:54:30|10696.78|10696.78|10698.44|10698.44|10699.21|10699.21|10696.78|10696.78|0
1647266080000|2022-03-14 13:54:40|10698.66|10698.66|10698.55|10698.55|10698.66|10698.66|10698.55|10698.55|0
1647266090000|2022-03-14 13:54:50|10698.34|10698.34|10694.92|10694.92|10698.34|10698.34|10694.92|10694.92|0
1647266100000|2022-03-14 13:55:00|10694.22|10694.22|10693.48|10693.48|10694.77|10694.77|10693.48|10693.48|0
1647266110000|2022-03-14 13:55:10|10693.69|10693.69|10694.1|10694.1|10694.35|10694.35|10693.69|10693.69|0
1647266120000|2022-03-14 13:55:20|10694.81|10694.81|10698.35|10698.35|10698.56|10698.56|10694.81|10694.81|0
1647266130000|2022-03-14 13:55:30|10699.14|10699.14|10700.13|10700.13|10700.13|10700.13|10699.14|10699.14|0
1647266140000|2022-03-14 13:55:40|10700.92|10700.92|10700.92|10700.92|10700.92|10700.92|10700.92|10700.92|0
1647266150000|2022-03-14 13:55:50|10701.13|10701.13|10702.77|10702.77|10702.77|10702.77|10701.13|10701.13|0
1647266160000|2022-03-14 13:56:00|10704.62|10704.62|10706.03|10706.03|10708.3|10708.3|10704.62|10704.62|0
1647266170000|2022-03-14 13:56:10|10705.71|10705.71|10705.07|10705.07|10705.71|10705.71|10705.07|10705.07|0
1647266180000|2022-03-14 13:56:20|10704.13|10704.13|10703.46|10703.46|10704.13|10704.13|10703.46|10703.46|0
1647266190000|2022-03-14 13:56:30|10703.16|10703.16|10702.19|10702.19|10703.16|10703.16|10702.19|10702.19|0
1647266200000|2022-03-14 13:56:40|10701.89|10701.89|10702.83|10702.83|10702.83|10702.83|10701.68|10701.68|0
1647266210000|2022-03-14 13:56:50|10701.27|10701.27|10698.04|10698.04|10701.27|10701.27|10697.48|10697.48|0
1647266220000|2022-03-14 13:57:00|10698.9|10698.9|10700.75|10700.75|10700.75|10700.75|10698.9|10698.9|0
1647266230000|2022-03-14 13:57:10|10700.32|10700.32|10700.32|10700.32|10700.32|10700.32|10700.14|10700.14|0
1647266240000|2022-03-14 13:57:20|10700.76|10700.76|10702.51|10702.51|10702.51|10702.51|10700.76|10700.76|0
1647266250000|2022-03-14 13:57:30|10702.81|10702.81|10703.28|10703.28|10703.42|10703.42|10702.81|10702.81|0
1647266260000|2022-03-14 13:57:40|10703.65|10703.65|10703.65|10703.65|10703.65|10703.65|10703.65|10703.65|0
1647266270000|2022-03-14 13:57:50|10704.08|10704.08|10704.08|10704.08|10704.08|10704.08|10704.08|10704.08|0
1647266280000|2022-03-14 13:58:00|10703.65|10703.65|10703.9|10703.9|10703.9|10703.9|10703.65|10703.65|0
1647266300000|2022-03-14 13:58:20|10704.21|10704.21|10704.64|10704.64|10704.64|10704.64|10704.21|10704.21|0
1647266310000|2022-03-14 13:58:30|10704.95|10704.95|10704.95|10704.95|10704.95|10704.95|10704.95|10704.95|0
1647266320000|2022-03-14 13:58:40|10704.81|10704.81|10704.68|10704.68|10704.81|10704.81|10704.68|10704.68|0
1647266330000|2022-03-14 13:58:50|10705.37|10705.37|10705.01|10705.01|10705.37|10705.37|10705.01|10705.01|0
1647266340000|2022-03-14 13:59:00|10704.57|10704.57|10704.82|10704.82|10704.82|10704.82|10704.36|10704.36|0
1647266350000|2022-03-14 13:59:10|10705.61|10705.61|10708.91|10708.91|10708.91|10708.91|10705.61|10705.61|0
1647266360000|2022-03-14 13:59:20|10708.47|10708.47|10707.66|10707.66|10708.47|10708.47|10707.66|10707.66|0
1647266370000|2022-03-14 13:59:30|10708.12|10708.12|10708.12|10708.12|10708.12|10708.12|10708.12|10708.12|0
1647266380000|2022-03-14 13:59:40|10707.24|10707.24|10707.24|10707.24|10707.24|10707.24|10707.24|10707.24|0
1647266390000|2022-03-14 13:59:50|10706.45|10706.45|10706.86|10706.86|10707.57|10707.57|10706.45|10706.45|0
1647266400000|2022-03-14 14:00:00|10706.39|10706.39|10702.77|10702.77|10706.39|10706.39|10702.77|10702.77|0
1647266410000|2022-03-14 14:00:10|10702.66|10702.66|10700.02|10700.02|10702.66|10702.66|10700.02|10700.02|0
1647266420000|2022-03-14 14:00:20|10700.47|10700.47|10704.72|10704.72|10705.4|10705.4|10700.47|10700.47|0
1647266430000|2022-03-14 14:00:30|10704.99|10704.99|10710.66|10710.66|10710.66|10710.66|10704.99|10704.99|0
1647266440000|2022-03-14 14:00:40|10710.35|10710.35|10710.35|10710.35|10710.35|10710.35|10710.35|10710.35|0
1647266450000|2022-03-14 14:00:50|10709.91|10709.91|10711.28|10711.28|10711.28|10711.28|10709.47|10709.47|0
1647266460000|2022-03-14 14:01:00|10711.83|10711.83|10713.9|10713.9|10716.02|10716.02|10711.83|10711.83|0
1647266470000|2022-03-14 14:01:10|10714.78|10714.78|10715.57|10715.57|10715.57|10715.57|10714.78|10714.78|0
1647266480000|2022-03-14 14:01:20|10715.7|10715.7|10715.7|10715.7|10715.7|10715.7|10715.56|10715.56|0
1647266490000|2022-03-14 14:01:30|10716.11|10716.11|10716.55|10716.55|10716.55|10716.55|10716.11|10716.11|0
1647266500000|2022-03-14 14:01:40|10716.69|10716.69|10724.54|10724.54|10724.54|10724.54|10716.69|10716.69|0
1647266510000|2022-03-14 14:01:50|10724.99|10724.99|10724.57|10724.57|10725.5|10725.5|10724.57|10724.57|0
1647266520000|2022-03-14 14:02:00|10724.68|10724.68|10729.43|10729.43|10729.98|10729.98|10724.68|10724.68|0
1647266530000|2022-03-14 14:02:10|10730.32|10730.32|10730.32|10730.32|10730.32|10730.32|10730.32|10730.32|0
1647266540000|2022-03-14 14:02:20|10730.76|10730.76|10729.62|10729.62|10730.9|10730.9|10729.62|10729.62|0
1647266550000|2022-03-14 14:02:30|10729|10729|10728.56|10728.56|10729|10729|10728.56|10728.56|0
1647266560000|2022-03-14 14:02:40|10729|10729|10729.46|10729.46|10729.46|10729.46|10729|10729|0
1647266570000|2022-03-14 14:02:50|10729.75|10729.75|10729.04|10729.04|10729.75|10729.75|10729.04|10729.04|0
1647266580000|2022-03-14 14:03:00|10728.5|10728.5|10723.81|10723.81|10728.59|10728.59|10723.81|10723.81|0
1647266590000|2022-03-14 14:03:10|10723.58|10723.58|10721.96|10721.96|10723.58|10723.58|10721.82|10721.82|0
1647266600000|2022-03-14 14:03:20|10721.08|10721.08|10721.96|10721.96|10722.19|10722.19|10720.76|10720.76|0
1647266610000|2022-03-14 14:03:30|10722.06|10722.06|10722.04|10722.04|10722.06|10722.06|10720.46|10720.46|0
1647266620000|2022-03-14 14:03:40|10722.22|10722.22|10723.47|10723.47|10723.65|10723.65|10722.22|10722.22|0
1647266630000|2022-03-14 14:03:50|10723.04|10723.04|10723.04|10723.04|10723.22|10723.22|10723.04|10723.04|0
1647266640000|2022-03-14 14:04:00|10722.3|10722.3|10721.42|10721.42|10722.3|10722.3|10721.42|10721.42|0
1647266650000|2022-03-14 14:04:10|10721.59|10721.59|10720.97|10720.97|10721.59|10721.59|10720.97|10720.97|0
1647266660000|2022-03-14 14:04:20|10720.74|10720.74|10720.74|10720.74|10720.74|10720.74|10720.74|10720.74|0
1647266670000|2022-03-14 14:04:30|10721.18|10721.18|10721.18|10721.18|10721.18|10721.18|10721.18|10721.18|0
1647266690000|2022-03-14 14:04:50|10719.93|10719.93|10720.37|10720.37|10720.37|10720.37|10719.93|10719.93|0
1647266710000|2022-03-14 14:05:10|10720.15|10720.15|10720.18|10720.18|10720.18|10720.18|10719.94|10719.94|0
1647266720000|2022-03-14 14:05:20|10719.75|10719.75|10719.94|10719.94|10719.94|10719.94|10719.75|10719.75|0
1647266730000|2022-03-14 14:05:30|10720.37|10720.37|10721.89|10721.89|10722.23|10722.23|10720.37|10720.37|0
1647266740000|2022-03-14 14:05:40|10721.1|10721.1|10721.1|10721.1|10721.1|10721.1|10721.1|10721.1|0
1647266750000|2022-03-14 14:05:50|10720.88|10720.88|10721.31|10721.31|10721.74|10721.74|10720.88|10720.88|0
1647266760000|2022-03-14 14:06:00|10721.86|10721.86|10724.19|10724.19|10724.5|10724.5|10721.86|10721.86|0
1647266770000|2022-03-14 14:06:10|10723.4|10723.4|10723.12|10723.12|10723.4|10723.4|10723.12|10723.12|0
1647266780000|2022-03-14 14:06:20|10722.66|10722.66|10722.66|10722.66|10722.66|10722.66|10722.43|10722.43|0
1647266790000|2022-03-14 14:06:30|10722.51|10722.51|10722.82|10722.82|10722.82|10722.82|10722.51|10722.51|0
1647266800000|2022-03-14 14:06:40|10722.51|10722.51|10722.54|10722.54|10722.54|10722.54|10722.27|10722.27|0
1647266810000|2022-03-14 14:06:50|10721.38|10721.38|10722.49|10722.49|10722.49|10722.49|10721.38|10721.38|0
1647266820000|2022-03-14 14:07:00|10722.34|10722.34|10723.28|10723.28|10723.28|10723.28|10722.34|10722.34|0
1647266830000|2022-03-14 14:07:10|10723.53|10723.53|10723.06|10723.06|10723.95|10723.95|10723.06|10723.06|0
1647266840000|2022-03-14 14:07:20|10723.76|10723.76|10723.46|10723.46|10723.76|10723.76|10723.3|10723.3|0
1647266860000|2022-03-14 14:07:40|10723.57|10723.57|10727.09|10727.09|10727.09|10727.09|10723.57|10723.57|0
1647266870000|2022-03-14 14:07:50|10726.65|10726.65|10727.94|10727.94|10727.94|10727.94|10726.65|10726.65|0
1647266880000|2022-03-14 14:08:00|10728.82|10728.82|10728.61|10728.61|10728.82|10728.82|10728.61|10728.61|0
1647266890000|2022-03-14 14:08:10|10728.82|10728.82|10729.39|10729.39|10729.39|10729.39|10728.82|10728.82|0
1647266900000|2022-03-14 14:08:20|10728.6|10728.6|10729.31|10729.31|10729.47|10729.47|10728.6|10728.6|0
1647266910000|2022-03-14 14:08:30|10730.74|10730.74|10731|10731|10731.62|10731.62|10730.15|10730.15|0
1647266920000|2022-03-14 14:08:40|10731.87|10731.87|10732.06|10732.06|10732.06|10732.06|10731.87|10731.87|0
1647266930000|2022-03-14 14:08:50|10732.37|10732.37|10731.53|10731.53|10732.37|10732.37|10731.53|10731.53|0
1647266940000|2022-03-14 14:09:00|10731.8|10731.8|10731.53|10731.53|10731.8|10731.8|10731.53|10731.53|0
1647266950000|2022-03-14 14:09:10|10731.43|10731.43|10731.06|10731.06|10731.43|10731.43|10731.06|10731.06|0
1647266960000|2022-03-14 14:09:20|10730.89|10730.89|10730.33|10730.33|10731.12|10731.12|10730.33|10730.33|0
1647266970000|2022-03-14 14:09:30|10730.1|10730.1|10730.59|10730.59|10730.81|10730.81|10730.1|10730.1|0
1647266980000|2022-03-14 14:09:40|10730.89|10730.89|10731.9|10731.9|10732.19|10732.19|10730.89|10730.89|0
1647266990000|2022-03-14 14:09:50|10731.72|10731.72|10731.72|10731.72|10731.72|10731.72|10731.72|10731.72|0
1647267000000|2022-03-14 14:10:00|10731.94|10731.94|10731.15|10731.15|10731.94|10731.94|10731.15|10731.15|0
1647267010000|2022-03-14 14:10:10|10730.61|10730.61|10730.5|10730.5|10730.91|10730.91|10730.5|10730.5|0
1647267020000|2022-03-14 14:10:20|10730.77|10730.77|10730.82|10730.82|10730.82|10730.82|10730.36|10730.36|0
1647267030000|2022-03-14 14:10:30|10731.05|10731.05|10731.05|10731.05|10731.05|10731.05|10731.05|10731.05|0
1647267040000|2022-03-14 14:10:40|10730.82|10730.82|10730.82|10730.82|10730.82|10730.82|10730.82|10730.82|0
1647267050000|2022-03-14 14:10:50|10731.61|10731.61|10731.61|10731.61|10731.61|10731.61|10731.61|10731.61|0
1647267060000|2022-03-14 14:11:00|10731.38|10731.38|10728.06|10728.06|10731.38|10731.38|10728.06|10728.06|0
1647267070000|2022-03-14 14:11:10|10728.75|10728.75|10730.54|10730.54|10730.54|10730.54|10728.75|10728.75|0
1647267080000|2022-03-14 14:11:20|10731.33|10731.33|10731.55|10731.55|10731.76|10731.76|10731.33|10731.33|0
1647267090000|2022-03-14 14:11:30|10731.86|10731.86|10732|10732|10732.18|10732.18|10731.81|10731.81|0
1647267100000|2022-03-14 14:11:40|10732.22|10732.22|10732.98|10732.98|10732.98|10732.98|10732.22|10732.22|0
1647267110000|2022-03-14 14:11:50|10733.19|10733.19|10733.06|10733.06|10733.66|10733.66|10732.71|10732.71|0
1647267120000|2022-03-14 14:12:00|10733.47|10733.47|10734.82|10734.82|10734.82|10734.82|10733.47|10733.47|0
1647267130000|2022-03-14 14:12:10|10735.23|10735.23|10735.23|10735.23|10735.23|10735.23|10735.23|10735.23|0
1647267140000|2022-03-14 14:12:20|10735.01|10735.01|10734.78|10734.78|10735.01|10735.01|10734.78|10734.78|0
1647267160000|2022-03-14 14:12:40|10734.97|10734.97|10736.69|10736.69|10736.69|10736.69|10734.97|10734.97|0
1647267170000|2022-03-14 14:12:50|10736.89|10736.89|10736.99|10736.99|10736.99|10736.99|10736.89|10736.89|0
1647267180000|2022-03-14 14:13:00|10736.58|10736.58|10736.26|10736.26|10736.58|10736.58|10736.26|10736.26|0
1647267190000|2022-03-14 14:13:10|10737.05|10737.05|10737.48|10737.48|10738.02|10738.02|10735.47|10735.47|0
1647267200000|2022-03-14 14:13:20|10738.45|10738.45|10736.27|10736.27|10738.45|10738.45|10736.27|10736.27|0
1647267210000|2022-03-14 14:13:30|10737.03|10737.03|10736.84|10736.84|10737.03|10737.03|10736.59|10736.59|0
1647267230000|2022-03-14 14:13:50|10736.27|10736.27|10736.64|10736.64|10736.64|10736.64|10736.27|10736.27|0
1647267240000|2022-03-14 14:14:00|10737.07|10737.07|10737.88|10737.88|10738.36|10738.36|10737.07|10737.07|0
1647267250000|2022-03-14 14:14:10|10737.28|10737.28|10737.81|10737.81|10738.02|10738.02|10737.23|10737.23|0
1647267260000|2022-03-14 14:14:20|10737.68|10737.68|10737.68|10737.68|10737.68|10737.68|10737.68|10737.68|0
1647267270000|2022-03-14 14:14:30|10737.81|10737.81|10738.25|10738.25|10738.25|10738.25|10737.81|10737.81|0
1647267280000|2022-03-14 14:14:40|10738.42|10738.42|10738.42|10738.42|10738.42|10738.42|10738.42|10738.42|0
1647267290000|2022-03-14 14:14:50|10738.32|10738.32|10737.26|10737.26|10738.32|10738.32|10737.26|10737.26|0
1647267300000|2022-03-14 14:15:00|10737.16|10737.16|10736.95|10736.95|10737.26|10737.26|10736.95|10736.95|0
1647267310000|2022-03-14 14:15:10|10736.79|10736.79|10736.74|10736.74|10736.79|10736.79|10736.64|10736.64|0
1647267320000|2022-03-14 14:15:20|10737.18|10737.18|10736.76|10736.76|10737.18|10737.18|10736.76|10736.76|0
1647267330000|2022-03-14 14:15:30|10737.17|10737.17|10735.84|10735.84|10737.17|10737.17|10735.53|10735.53|0
1647267340000|2022-03-14 14:15:40|10736.28|10736.28|10735.7|10735.7|10736.28|10736.28|10735.49|10735.49|0
1647267360000|2022-03-14 14:16:00|10735.45|10735.45|10735.22|10735.22|10735.45|10735.45|10735.22|10735.22|0
1647267370000|2022-03-14 14:16:10|10734.77|10734.77|10735.42|10735.42|10736.16|10736.16|10734.77|10734.77|0
1647267380000|2022-03-14 14:16:20|10734.98|10734.98|10732.08|10732.08|10734.98|10734.98|10732.08|10732.08|0
1647267390000|2022-03-14 14:16:30|10732.4|10732.4|10732.51|10732.51|10732.72|10732.72|10732.4|10732.4|0
1647267410000|2022-03-14 14:16:50|10732.07|10732.07|10730.51|10730.51|10732.11|10732.11|10730.51|10730.51|0
1647267420000|2022-03-14 14:17:00|10730.8|10730.8|10730.08|10730.08|10730.8|10730.8|10730.08|10730.08|0
1647267430000|2022-03-14 14:17:10|10729.83|10729.83|10728.51|10728.51|10729.83|10729.83|10728.51|10728.51|0
1647267460000|2022-03-14 14:17:40|10728.28|10728.28|10726.91|10726.91|10728.28|10728.28|10726.7|10726.7|0
1647267480000|2022-03-14 14:18:00|10727.16|10727.16|10727.41|10727.41|10727.41|10727.41|10727.16|10727.16|0
1647267490000|2022-03-14 14:18:10|10727.66|10727.66|10727.66|10727.66|10727.66|10727.66|10727.66|10727.66|0
1647267500000|2022-03-14 14:18:20|10727.89|10727.89|10729.13|10729.13|10729.13|10729.13|10727.89|10727.89|0
1647267510000|2022-03-14 14:18:30|10729.56|10729.56|10734.29|10734.29|10734.29|10734.29|10729.56|10729.56|0
1647267520000|2022-03-14 14:18:40|10734.44|10734.44|10735.23|10735.23|10735.23|10735.23|10734.44|10734.44|0
1647267530000|2022-03-14 14:18:50|10735.37|10735.37|10735.9|10735.9|10736.83|10736.83|10735.37|10735.37|0
1647267540000|2022-03-14 14:19:00|10736.83|10736.83|10738.23|10738.23|10738.23|10738.23|10736.83|10736.83|0
1647267550000|2022-03-14 14:19:10|10738.67|10738.67|10739.22|10739.22|10739.22|10739.22|10738.67|10738.67|0
1647267560000|2022-03-14 14:19:20|10739.66|10739.66|10740.09|10740.09|10740.09|10740.09|10739.66|10739.66|0
1647267590000|2022-03-14 14:19:50|10739.63|10739.63|10738.65|10738.65|10739.63|10739.63|10738.65|10738.65|0
1647267600000|2022-03-14 14:20:00|10739.01|10739.01|10742.25|10742.25|10742.25|10742.25|10738.12|10738.12|0
1647267610000|2022-03-14 14:20:10|10741.81|10741.81|10741.37|10741.37|10741.81|10741.81|10741.37|10741.37|0
1647267620000|2022-03-14 14:20:20|10741.14|10741.14|10740.97|10740.97|10741.28|10741.28|10740.97|10740.97|0
1647267630000|2022-03-14 14:20:30|10740.8|10740.8|10739.5|10739.5|10740.97|10740.97|10739.2|10739.2|0
1647267640000|2022-03-14 14:20:40|10740.66|10740.66|10739.43|10739.43|10740.66|10740.66|10739.08|10739.08|0
1647267650000|2022-03-14 14:20:50|10739.8|10739.8|10739.9|10739.9|10739.9|10739.9|10739.62|10739.62|0
1647267660000|2022-03-14 14:21:00|10739.2|10739.2|10740|10740|10740|10740|10739.2|10739.2|0
1647267680000|2022-03-14 14:21:20|10740.35|10740.35|10740.35|10740.35|10740.35|10740.35|10740.35|10740.35|0
1647267700000|2022-03-14 14:21:40|10740.54|10740.54|10740.35|10740.35|10740.54|10740.54|10740.35|10740.35|0
1647267720000|2022-03-14 14:22:00|10740.74|10740.74|10740.55|10740.55|10740.74|10740.74|10740.55|10740.55|0
1647267750000|2022-03-14 14:22:30|10740.8|10740.8|10741.49|10741.49|10741.49|10741.49|10740.8|10740.8|0
1647267760000|2022-03-14 14:22:40|10741.79|10741.79|10741.79|10741.79|10741.79|10741.79|10741.79|10741.79|0
1647267780000|2022-03-14 14:23:00|10741|10741|10740.78|10740.78|10741|10741|10740.57|10740.57|0
1647267800000|2022-03-14 14:23:20|10740.56|10740.56|10740.61|10740.61|10740.61|10740.61|10740.1|10740.1|0
1647267810000|2022-03-14 14:23:30|10741.05|10741.05|10740.82|10740.82|10741.05|10741.05|10740.36|10740.36|0
1647267820000|2022-03-14 14:23:40|10741.01|10741.01|10743.42|10743.42|10743.42|10743.42|10741.01|10741.01|0
1647267830000|2022-03-14 14:23:50|10743.78|10743.78|10744.92|10744.92|10744.92|10744.92|10743.78|10743.78|0
1647267840000|2022-03-14 14:24:00|10745.2|10745.2|10746.64|10746.64|10746.64|10746.64|10745.2|10745.2|0
1647267860000|2022-03-14 14:24:20|10746.87|10746.87|10747.68|10747.68|10747.68|10747.68|10746.87|10746.87|0
1647267870000|2022-03-14 14:24:30|10747.98|10747.98|10748.16|10748.16|10748.16|10748.16|10747.98|10747.98|0
1647267880000|2022-03-14 14:24:40|10748.45|10748.45|10748.73|10748.73|10748.73|10748.73|10748.45|10748.45|0
1647267900000|2022-03-14 14:25:00|10749.01|10749.01|10750.64|10750.64|10750.64|10750.64|10749.01|10749.01|0
1647267910000|2022-03-14 14:25:10|10750.53|10750.53|10753.05|10753.05|10753.05|10753.05|10750.53|10750.53|0
1647267920000|2022-03-14 14:25:20|10753.28|10753.28|10752.61|10752.61|10753.28|10753.28|10752.61|10752.61|0
1647267940000|2022-03-14 14:25:40|10752.45|10752.45|10749.82|10749.82|10752.45|10752.45|10749.82|10749.82|0
1647267960000|2022-03-14 14:26:00|10749.39|10749.39|10746.77|10746.77|10749.39|10749.39|10746.36|10746.36|0
1647267970000|2022-03-14 14:26:10|10746.31|10746.31|10744.11|10744.11|10746.31|10746.31|10744.11|10744.11|0
1647267980000|2022-03-14 14:26:20|10743.97|10743.97|10741.87|10741.87|10743.97|10743.97|10741.6|10741.6|0
1647267990000|2022-03-14 14:26:30|10741.64|10741.64|10741.11|10741.11|10741.64|10741.64|10741.11|10741.11|0
1647268000000|2022-03-14 14:26:40|10741.35|10741.35|10742.58|10742.58|10742.58|10742.58|10741.35|10741.35|0
1647268010000|2022-03-14 14:26:50|10742.76|10742.76|10743.2|10743.2|10743.2|10743.2|10742.76|10742.76|0
1647268020000|2022-03-14 14:27:00|10742.97|10742.97|10742.97|10742.97|10742.97|10742.97|10742.97|10742.97|0
1647268030000|2022-03-14 14:27:10|10743.15|10743.15|10743.15|10743.15|10743.15|10743.15|10743.15|10743.15|0
1647268040000|2022-03-14 14:27:20|10743.36|10743.36|10742.47|10742.47|10743.36|10743.36|10742.47|10742.47|0
1647268050000|2022-03-14 14:27:30|10742.1|10742.1|10741.48|10741.48|10742.1|10742.1|10741.48|10741.48|0
1647268060000|2022-03-14 14:27:40|10741.59|10741.59|10741.59|10741.59|10741.59|10741.59|10741.59|10741.59|0
1647268080000|2022-03-14 14:28:00|10741.28|10741.28|10741.28|10741.28|10741.28|10741.28|10741.28|10741.28|0
1647268100000|2022-03-14 14:28:20|10740.59|10740.59|10738.05|10738.05|10740.78|10740.78|10738.05|10738.05|0
1647268110000|2022-03-14 14:28:30|10737.76|10737.76|10737.62|10737.62|10737.76|10737.76|10737.62|10737.62|0
1647268130000|2022-03-14 14:28:50|10737.42|10737.42|10737.02|10737.02|10738.08|10738.08|10737.02|10737.02|0
1647268140000|2022-03-14 14:29:00|10736.14|10736.14|10736.14|10736.14|10736.14|10736.14|10736.14|10736.14|0
1647268150000|2022-03-14 14:29:10|10736.36|10736.36|10736.36|10736.36|10736.36|10736.36|10736.36|10736.36|0
1647268180000|2022-03-14 14:29:40|10735.93|10735.93|10736.96|10736.96|10736.96|10736.96|10735.93|10735.93|0
1647268190000|2022-03-14 14:29:50|10737.05|10737.05|10737.05|10737.05|10737.05|10737.05|10737.05|10737.05|0
1647268200000|2022-03-14 14:30:00|10737.22|10737.22|10735.66|10735.66|10737.42|10737.42|10735.66|10735.66|0
1647268210000|2022-03-14 14:30:10|10735.2|10735.2|10734.77|10734.77|10735.2|10735.2|10734.77|10734.77|0
1647268220000|2022-03-14 14:30:20|10734.68|10734.68|10734.73|10734.73|10735.11|10735.11|10734.68|10734.68|0
1647268240000|2022-03-14 14:30:40|10734.29|10734.29|10734.04|10734.04|10734.29|10734.29|10734.04|10734.04|0
1647268250000|2022-03-14 14:30:50|10733.91|10733.91|10733.65|10733.65|10733.91|10733.91|10733.54|10733.54|0
1647268260000|2022-03-14 14:31:00|10733.98|10733.98|10732.01|10732.01|10733.98|10733.98|10732.01|10732.01|0
1647268270000|2022-03-14 14:31:10|10731.81|10731.81|10731.79|10731.79|10732|10732|10731.79|10731.79|0
1647268280000|2022-03-14 14:31:20|10731.38|10731.38|10727.76|10727.76|10731.68|10731.68|10727.76|10727.76|0
1647268290000|2022-03-14 14:31:30|10728.2|10728.2|10728.41|10728.41|10728.64|10728.64|10728.2|10728.2|0
1647268300000|2022-03-14 14:31:40|10728.55|10728.55|10728.49|10728.49|10728.63|10728.63|10727.69|10727.69|0
1647268310000|2022-03-14 14:31:50|10727.7|10727.7|10727.77|10727.77|10728.14|10728.14|10727.7|10727.7|0
1647268320000|2022-03-14 14:32:00|10728.22|10728.22|10728.22|10728.22|10728.22|10728.22|10728.22|10728.22|0
1647268330000|2022-03-14 14:32:10|10728.83|10728.83|10729.47|10729.47|10729.47|10729.47|10728.83|10728.83|0
1647268340000|2022-03-14 14:32:20|10728.93|10728.93|10728.65|10728.65|10728.93|10728.93|10728.65|10728.65|0
1647268350000|2022-03-14 14:32:30|10728.08|10728.08|10723.29|10723.29|10729.01|10729.01|10723.29|10723.29|0
1647268360000|2022-03-14 14:32:40|10723.07|10723.07|10722.17|10722.17|10723.07|10723.07|10722.17|10722.17|0
1647268370000|2022-03-14 14:32:50|10722.34|10722.34|10722.71|10722.71|10722.71|10722.71|10722.34|10722.34|0
1647268380000|2022-03-14 14:33:00|10722.93|10722.93|10722.29|10722.29|10723.35|10723.35|10722.29|10722.29|0
1647268390000|2022-03-14 14:33:10|10721.43|10721.43|10719.46|10719.46|10721.43|10721.43|10719.46|10719.46|0
1647268400000|2022-03-14 14:33:20|10719.59|10719.59|10720.43|10720.43|10720.43|10720.43|10719.59|10719.59|0
1647268410000|2022-03-14 14:33:30|10720.66|10720.66|10719.08|10719.08|10720.66|10720.66|10719.08|10719.08|0
1647268420000|2022-03-14 14:33:40|10719.87|10719.87|10719.08|10719.08|10719.87|10719.87|10719.08|10719.08|0
1647268430000|2022-03-14 14:33:50|10718.94|10718.94|10718.19|10718.19|10719.08|10719.08|10718.19|10718.19|0
1647268440000|2022-03-14 14:34:00|10719.77|10719.77|10719.47|10719.47|10719.77|10719.77|10719.47|10719.47|0
1647268450000|2022-03-14 14:34:10|10719.77|10719.77|10719.77|10719.77|10719.77|10719.77|10719.77|10719.77|0
1647268460000|2022-03-14 14:34:20|10720.07|10720.07|10723.77|10723.77|10723.77|10723.77|10719.7|10719.7|0
1647268470000|2022-03-14 14:34:30|10724.07|10724.07|10725.66|10725.66|10725.66|10725.66|10724.07|10724.07|0
1647268480000|2022-03-14 14:34:40|10724.77|10724.77|10724.95|10724.95|10724.95|10724.95|10724.77|10724.77|0
1647268490000|2022-03-14 14:34:50|10725.39|10725.39|10725.4|10725.4|10725.4|10725.4|10725.09|10725.09|0
1647268500000|2022-03-14 14:35:00|10725.64|10725.64|10729.12|10729.12|10729.12|10729.12|10725.64|10725.64|0
1647268510000|2022-03-14 14:35:10|10730|10730|10731.07|10731.07|10731.1|10731.1|10730|10730|0
1647268520000|2022-03-14 14:35:20|10731.42|10731.42|10733.86|10733.86|10733.86|10733.86|10731.42|10731.42|0
1647268530000|2022-03-14 14:35:30|10734.49|10734.49|10735.16|10735.16|10735.21|10735.21|10734.49|10734.49|0
1647268540000|2022-03-14 14:35:40|10735.34|10735.34|10736.42|10736.42|10736.42|10736.42|10735.34|10735.34|0
1647268550000|2022-03-14 14:35:50|10736.33|10736.33|10736.46|10736.46|10736.69|10736.69|10736.33|10736.33|0
1647268560000|2022-03-14 14:36:00|10736.35|10736.35|10737.39|10737.39|10737.39|10737.39|10736.35|10736.35|0
1647268580000|2022-03-14 14:36:20|10737.61|10737.61|10738.34|10738.34|10738.94|10738.94|10737.61|10737.61|0
1647268590000|2022-03-14 14:36:30|10739.92|10739.92|10741.25|10741.25|10741.25|10741.25|10739.65|10739.65|0
1647268610000|2022-03-14 14:36:50|10741.71|10741.71|10741.6|10741.6|10742.01|10742.01|10741.6|10741.6|0
1647268630000|2022-03-14 14:37:10|10741.16|10741.16|10739.1|10739.1|10741.27|10741.27|10739.1|10739.1|0
1647268640000|2022-03-14 14:37:20|10739.54|10739.54|10739.54|10739.54|10739.54|10739.54|10739.54|10739.54|0
1647268650000|2022-03-14 14:37:30|10739.98|10739.98|10740.31|10740.31|10740.62|10740.62|10739.98|10739.98|0
1647268660000|2022-03-14 14:37:40|10740.54|10740.54|10740.7|10740.7|10740.7|10740.7|10740.54|10740.54|0
1647268670000|2022-03-14 14:37:50|10740.4|10740.4|10741.14|10741.14|10741.14|10741.14|10740.4|10740.4|0
1647268680000|2022-03-14 14:38:00|10741.22|10741.22|10740.94|10740.94|10741.22|10741.22|10740.94|10740.94|0
1647268690000|2022-03-14 14:38:10|10740.58|10740.58|10740.58|10740.58|10740.58|10740.58|10740.58|10740.58|0
1647268700000|2022-03-14 14:38:20|10740.43|10740.43|10740.73|10740.73|10740.73|10740.73|10740.43|10740.43|0
1647268710000|2022-03-14 14:38:30|10740.83|10740.83|10743.95|10743.95|10743.95|10743.95|10740.83|10740.83|0
1647268730000|2022-03-14 14:38:50|10743.8|10743.8|10741.79|10741.79|10744.21|10744.21|10741.61|10741.61|0
1647268740000|2022-03-14 14:39:00|10741.33|10741.33|10741.56|10741.56|10741.56|10741.56|10740.87|10740.87|0
1647268750000|2022-03-14 14:39:10|10741.66|10741.66|10741.66|10741.66|10741.66|10741.66|10741.66|10741.66|0
1647268760000|2022-03-14 14:39:20|10741.34|10741.34|10741.34|10741.34|10741.34|10741.34|10741.34|10741.34|0
1647268770000|2022-03-14 14:39:30|10741.57|10741.57|10738.85|10738.85|10741.57|10741.57|10738.85|10738.85|0
1647268780000|2022-03-14 14:39:40|10738.67|10738.67|10738.95|10738.95|10738.95|10738.95|10738.52|10738.52|0
1647268790000|2022-03-14 14:39:50|10739.32|10739.32|10742.64|10742.64|10742.64|10742.64|10739.32|10739.32|0
1647268800000|2022-03-14 14:40:00|10743.43|10743.43|10748.12|10748.12|10748.12|10748.12|10743.43|10743.43|0
1647268810000|2022-03-14 14:40:10|10747.89|10747.89|10749.66|10749.66|10749.66|10749.66|10747.89|10747.89|0
1647268820000|2022-03-14 14:40:20|10751.24|10751.24|10751.33|10751.33|10752.03|10752.03|10751.24|10751.24|0
1647268830000|2022-03-14 14:40:30|10751.42|10751.42|10751.73|10751.73|10751.73|10751.73|10751.42|10751.42|0
1647268840000|2022-03-14 14:40:40|10751.54|10751.54|10752.06|10752.06|10752.06|10752.06|10751.54|10751.54|0
1647268850000|2022-03-14 14:40:50|10751.9|10751.9|10751.96|10751.96|10752.14|10752.14|10751.9|10751.9|0
1647268860000|2022-03-14 14:41:00|10752.23|10752.23|10753.94|10753.94|10753.94|10753.94|10752.09|10752.09|0
1647268870000|2022-03-14 14:41:10|10753.64|10753.64|10753.45|10753.45|10753.64|10753.64|10753.45|10753.45|0
1647268890000|2022-03-14 14:41:30|10753.65|10753.65|10753.95|10753.95|10753.95|10753.95|10753.41|10753.41|0
1647268900000|2022-03-14 14:41:40|10754.15|10754.15|10754.35|10754.35|10754.35|10754.35|10754.15|10754.15|0
1647268910000|2022-03-14 14:41:50|10754.12|10754.12|10754.36|10754.36|10754.36|10754.36|10754.12|10754.12|0
1647268920000|2022-03-14 14:42:00|10754.5|10754.5|10751.59|10751.59|10754.5|10754.5|10751.04|10751.04|0
1647268930000|2022-03-14 14:42:10|10751.86|10751.86|10752.53|10752.53|10752.53|10752.53|10751.74|10751.74|0
1647268940000|2022-03-14 14:42:20|10752.94|10752.94|10753.31|10753.31|10753.45|10753.45|10752.94|10752.94|0
1647268950000|2022-03-14 14:42:30|10754.11|10754.11|10752.91|10752.91|10754.38|10754.38|10752.91|10752.91|0
1647268960000|2022-03-14 14:42:40|10753.21|10753.21|10753.21|10753.21|10753.46|10753.46|10753.21|10753.21|0
1647268970000|2022-03-14 14:42:50|10752.89|10752.89|10752.89|10752.89|10752.89|10752.89|10752.89|10752.89|0
1647268980000|2022-03-14 14:43:00|10752.59|10752.59|10751.57|10751.57|10752.59|10752.59|10751.48|10751.48|0
1647268990000|2022-03-14 14:43:10|10751.67|10751.67|10751.27|10751.27|10751.67|10751.67|10751.27|10751.27|0
1647269000000|2022-03-14 14:43:20|10751.57|10751.57|10751.57|10751.57|10751.57|10751.57|10751.57|10751.57|0
1647269010000|2022-03-14 14:43:30|10751.2|10751.2|10750.39|10750.39|10751.2|10751.2|10750.39|10750.39|0
1647269030000|2022-03-14 14:43:50|10750.19|10750.19|10750.98|10750.98|10750.98|10750.98|10750.19|10750.19|0
1647269040000|2022-03-14 14:44:00|10750.9|10750.9|10750.9|10750.9|10750.9|10750.9|10750.9|10750.9|0
1647269050000|2022-03-14 14:44:10|10750.43|10750.43|10749.3|10749.3|10750.43|10750.43|10749.3|10749.3|0
1647269060000|2022-03-14 14:44:20|10749.12|10749.12|10748.78|10748.78|10749.5|10749.5|10748.78|10748.78|0
1647269070000|2022-03-14 14:44:30|10748.69|10748.69|10748.49|10748.49|10748.69|10748.69|10748.49|10748.49|0
1647269080000|2022-03-14 14:44:40|10748.59|10748.59|10748.5|10748.5|10748.59|10748.59|10748.4|10748.4|0
1647269090000|2022-03-14 14:44:50|10748.19|10748.19|10748.19|10748.19|10748.19|10748.19|10748.19|10748.19|0
1647269100000|2022-03-14 14:45:00|10747.91|10747.91|10745.08|10745.08|10747.91|10747.91|10744.94|10744.94|0
1647269110000|2022-03-14 14:45:10|10745.46|10745.46|10745.28|10745.28|10745.46|10745.46|10745.28|10745.28|0
1647269130000|2022-03-14 14:45:30|10745.03|10745.03|10742.54|10742.54|10745.03|10745.03|10742.54|10742.54|0
1647269140000|2022-03-14 14:45:40|10742.39|10742.39|10743.09|10743.09|10743.09|10743.09|10742.39|10742.39|0
1647269150000|2022-03-14 14:45:50|10743.88|10743.88|10743.57|10743.57|10744.11|10744.11|10743.57|10743.57|0
1647269160000|2022-03-14 14:46:00|10743.76|10743.76|10742.16|10742.16|10743.76|10743.76|10742.16|10742.16|0
1647269170000|2022-03-14 14:46:10|10742.62|10742.62|10744.97|10744.97|10745.68|10745.68|10742.62|10742.62|0
1647269180000|2022-03-14 14:46:20|10745.15|10745.15|10745.94|10745.94|10745.94|10745.94|10745.15|10745.15|0
1647269190000|2022-03-14 14:46:30|10746.69|10746.69|10746.69|10746.69|10746.69|10746.69|10746.69|10746.69|0
1647269200000|2022-03-14 14:46:40|10747.3|10747.3|10749.1|10749.1|10749.1|10749.1|10747.3|10747.3|0
1647269210000|2022-03-14 14:46:50|10748.91|10748.91|10748.91|10748.91|10748.91|10748.91|10748.91|10748.91|0
1647269220000|2022-03-14 14:47:00|10748.82|10748.82|10749.22|10749.22|10749.47|10749.47|10748.59|10748.59|0
1647269240000|2022-03-14 14:47:20|10749.89|10749.89|10752.22|10752.22|10752.22|10752.22|10749.89|10749.89|0
1647269250000|2022-03-14 14:47:30|10753.01|10753.01|10753.44|10753.44|10753.44|10753.44|10753.01|10753.01|0
1647269260000|2022-03-14 14:47:40|10754.36|10754.36|10756.29|10756.29|10756.29|10756.29|10754.36|10754.36|0
1647269270000|2022-03-14 14:47:50|10756.65|10756.65|10761.46|10761.46|10761.46|10761.46|10756.65|10756.65|0
1647269280000|2022-03-14 14:48:00|10761.33|10761.33|10758.18|10758.18|10761.42|10761.42|10758.18|10758.18|0
1647269290000|2022-03-14 14:48:10|10757.92|10757.92|10755.41|10755.41|10757.92|10757.92|10754.83|10754.83|0
1647269300000|2022-03-14 14:48:20|10755.25|10755.25|10756.89|10756.89|10756.89|10756.89|10755.06|10755.06|0
1647269310000|2022-03-14 14:48:30|10757.34|10757.34|10762.04|10762.04|10762.04|10762.04|10757.34|10757.34|0
1647269320000|2022-03-14 14:48:40|10761.48|10761.48|10761.17|10761.17|10761.48|10761.48|10761.17|10761.17|0
1647269330000|2022-03-14 14:48:50|10761.4|10761.4|10760.44|10760.44|10761.4|10761.4|10759.63|10759.63|0
1647269340000|2022-03-14 14:49:00|10760.57|10760.57|10759.78|10759.78|10760.87|10760.87|10759.78|10759.78|0
1647269350000|2022-03-14 14:49:10|10760.03|10760.03|10760.68|10760.68|10760.68|10760.68|10760.03|10760.03|0
1647269360000|2022-03-14 14:49:20|10760.47|10760.47|10760.7|10760.7|10761.01|10761.01|10760.47|10760.47|0
1647269370000|2022-03-14 14:49:30|10760.85|10760.85|10762.34|10762.34|10762.34|10762.34|10760.85|10760.85|0
1647269380000|2022-03-14 14:49:40|10763.22|10763.22|10765.04|10765.04|10765.36|10765.36|10763.22|10763.22|0
1647269390000|2022-03-14 14:49:50|10765.27|10765.27|10765.02|10765.02|10765.27|10765.27|10764.84|10764.84|0
1647269400000|2022-03-14 14:50:00|10765.43|10765.43|10763.03|10763.03|10766.01|10766.01|10763.03|10763.03|0
1647269410000|2022-03-14 14:50:10|10763.34|10763.34|10763.34|10763.34|10763.34|10763.34|10763.34|10763.34|0
1647269420000|2022-03-14 14:50:20|10763.51|10763.51|10763.51|10763.51|10764.31|10764.31|10763.51|10763.51|0
1647269430000|2022-03-14 14:50:30|10764.31|10764.31|10764.66|10764.66|10764.66|10764.66|10764.31|10764.31|0
1647269440000|2022-03-14 14:50:40|10764.53|10764.53|10764.81|10764.81|10764.81|10764.81|10764.53|10764.53|0
1647269450000|2022-03-14 14:50:50|10764.66|10764.66|10764.66|10764.66|10764.66|10764.66|10764.66|10764.66|0
1647269460000|2022-03-14 14:51:00|10765.45|10765.45|10765.45|10765.45|10765.45|10765.45|10765.45|10765.45|0
1647269470000|2022-03-14 14:51:10|10763.87|10763.87|10763.87|10763.87|10763.87|10763.87|10763.87|10763.87|0
1647269480000|2022-03-14 14:51:20|10763.46|10763.46|10763.46|10763.46|10763.46|10763.46|10763.46|10763.46|0
1647269490000|2022-03-14 14:51:30|10763.74|10763.74|10764.96|10764.96|10764.96|10764.96|10763.74|10763.74|0
1647269500000|2022-03-14 14:51:40|10765.28|10765.28|10766.49|10766.49|10766.49|10766.49|10765.28|10765.28|0
1647269510000|2022-03-14 14:51:50|10766.43|10766.43|10770.01|10770.01|10770.01|10770.01|10766.43|10766.43|0
1647269520000|2022-03-14 14:52:00|10769.22|10769.22|10770.81|10770.81|10770.81|10770.81|10769.22|10769.22|0
1647269530000|2022-03-14 14:52:10|10770.99|10770.99|10771.05|10771.05|10771.13|10771.13|10770.99|10770.99|0
1647269540000|2022-03-14 14:52:20|10771.51|10771.51|10774.3|10774.3|10774.3|10774.3|10771.51|10771.51|0
1647269550000|2022-03-14 14:52:30|10774.56|10774.56|10774.79|10774.79|10775.48|10775.48|10774.56|10774.56|0
1647269560000|2022-03-14 14:52:40|10774.94|10774.94|10780.08|10780.08|10780.08|10780.08|10774.94|10774.94|0
1647269570000|2022-03-14 14:52:50|10780.49|10780.49|10780.81|10780.81|10781.09|10781.09|10779.22|10779.22|0
1647269580000|2022-03-14 14:53:00|10780.34|10780.34|10777.34|10777.34|10780.34|10780.34|10777.34|10777.34|0
1647269590000|2022-03-14 14:53:10|10777.47|10777.47|10781.53|10781.53|10781.53|10781.53|10777.47|10777.47|0
1647269600000|2022-03-14 14:53:20|10781.68|10781.68|10782.6|10782.6|10782.6|10782.6|10781.68|10781.68|0
1647269610000|2022-03-14 14:53:30|10782.78|10782.78|10781.56|10781.56|10783.01|10783.01|10781.56|10781.56|0
1647269620000|2022-03-14 14:53:40|10781.67|10781.67|10780.95|10780.95|10781.67|10781.67|10780.85|10780.85|0
1647269640000|2022-03-14 14:54:00|10781.08|10781.08|10781.51|10781.51|10781.65|10781.65|10781.08|10781.08|0
1647269650000|2022-03-14 14:54:10|10780.63|10780.63|10781.09|10781.09|10781.36|10781.36|10780.63|10780.63|0
1647269660000|2022-03-14 14:54:20|10781.52|10781.52|10782.83|10782.83|10782.83|10782.83|10781.44|10781.44|0
1647269670000|2022-03-14 14:54:30|10783.52|10783.52|10783.52|10783.52|10783.52|10783.52|10783.52|10783.52|0
1647269680000|2022-03-14 14:54:40|10783.62|10783.62|10783.89|10783.89|10783.89|10783.89|10783.62|10783.62|0
1647269690000|2022-03-14 14:54:50|10784.12|10784.12|10784.56|10784.56|10784.56|10784.56|10784.12|10784.12|0
1647269700000|2022-03-14 14:55:00|10784.65|10784.65|10784.36|10784.36|10784.65|10784.65|10784.21|10784.21|0
1647269710000|2022-03-14 14:55:10|10783.9|10783.9|10782.98|10782.98|10783.9|10783.9|10782.97|10782.97|0
1647269720000|2022-03-14 14:55:20|10783.11|10783.11|10783.53|10783.53|10783.53|10783.53|10783.11|10783.11|0
1647269730000|2022-03-14 14:55:30|10783.36|10783.36|10783.51|10783.51|10783.51|10783.51|10783.36|10783.36|0
1647269740000|2022-03-14 14:55:40|10783.64|10783.64|10784.94|10784.94|10785.59|10785.59|10783.64|10783.64|0
1647269750000|2022-03-14 14:55:50|10784.8|10784.8|10782.44|10782.44|10785.19|10785.19|10782.44|10782.44|0
1647269760000|2022-03-14 14:56:00|10782.87|10782.87|10784.13|10784.13|10784.49|10784.49|10782.87|10782.87|0
1647269770000|2022-03-14 14:56:10|10783.7|10783.7|10784.32|10784.32|10784.32|10784.32|10783.65|10783.65|0
1647269780000|2022-03-14 14:56:20|10783.85|10783.85|10779.14|10779.14|10783.85|10783.85|10779.14|10779.14|0
1647269790000|2022-03-14 14:56:30|10778.91|10778.91|10776.98|10776.98|10778.91|10778.91|10776.73|10776.73|0
1647269800000|2022-03-14 14:56:40|10777.23|10777.23|10777.47|10777.47|10777.7|10777.7|10777.23|10777.23|0
1647269810000|2022-03-14 14:56:50|10777.77|10777.77|10777.57|10777.57|10777.77|10777.77|10777.57|10777.57|0
1647269820000|2022-03-14 14:57:00|10777.71|10777.71|10778.53|10778.53|10778.53|10778.53|10777.71|10777.71|0
1647269830000|2022-03-14 14:57:10|10778.83|10778.83|10778.78|10778.78|10778.83|10778.83|10778.58|10778.58|0
1647269840000|2022-03-14 14:57:20|10778.59|10778.59|10777.27|10777.27|10778.78|10778.78|10776.94|10776.94|0
1647269850000|2022-03-14 14:57:30|10777.42|10777.42|10775.73|10775.73|10777.42|10777.42|10775.73|10775.73|0
1647269860000|2022-03-14 14:57:40|10776.52|10776.52|10776.18|10776.18|10776.52|10776.52|10776.09|10776.09|0
1647269870000|2022-03-14 14:57:50|10776.48|10776.48|10776.63|10776.63|10776.63|10776.63|10776.48|10776.48|0
1647269880000|2022-03-14 14:58:00|10777.5|10777.5|10777.18|10777.18|10777.5|10777.5|10777.18|10777.18|0
1647269890000|2022-03-14 14:58:10|10779.55|10779.55|10777.97|10777.97|10779.55|10779.55|10777.97|10777.97|0
1647269900000|2022-03-14 14:58:20|10778.17|10778.17|10778.51|10778.51|10778.51|10778.51|10778.17|10778.17|0
1647269920000|2022-03-14 14:58:40|10778.08|10778.08|10777.92|10777.92|10778.08|10778.08|10777.75|10777.75|0
1647269940000|2022-03-14 14:59:00|10778.07|10778.07|10780.38|10780.38|10780.38|10780.38|10778.07|10778.07|0
1647269950000|2022-03-14 14:59:10|10779.92|10779.92|10779.92|10779.92|10779.92|10779.92|10779.92|10779.92|0
1647269960000|2022-03-14 14:59:20|10779.66|10779.66|10779.66|10779.66|10779.66|10779.66|10779.66|10779.66|0
1647269970000|2022-03-14 14:59:30|10779.38|10779.38|10779.33|10779.33|10779.52|10779.52|10779.33|10779.33|0
1647269980000|2022-03-14 14:59:40|10779.77|10779.77|10778.76|10778.76|10780.07|10780.07|10778.76|10778.76|0
1647269990000|2022-03-14 14:59:50|10778.89|10778.89|10778.92|10778.92|10779.35|10779.35|10778.89|10778.89|0
1647270000000|2022-03-14 15:00:00|10778.79|10778.79|10777.51|10777.51|10778.89|10778.89|10777.51|10777.51|0
1647270010000|2022-03-14 15:00:10|10777.61|10777.61|10784.18|10784.18|10784.18|10784.18|10777.61|10777.61|0
1647270020000|2022-03-14 15:00:20|10785.04|10785.04|10784.25|10784.25|10785.31|10785.31|10784.25|10784.25|0
1647270030000|2022-03-14 15:00:30|10783.98|10783.98|10782.84|10782.84|10784.06|10784.06|10782.56|10782.56|0
1647270040000|2022-03-14 15:00:40|10782.68|10782.68|10782.68|10782.68|10782.68|10782.68|10782.68|10782.68|0
1647270050000|2022-03-14 15:00:50|10783.12|10783.12|10783.55|10783.55|10783.55|10783.55|10782.71|10782.71|0
1647270060000|2022-03-14 15:01:00|10783.82|10783.82|10783.6|10783.6|10783.82|10783.82|10783.6|10783.6|0
1647270070000|2022-03-14 15:01:10|10783.74|10783.74|10785.18|10785.18|10785.18|10785.18|10783.74|10783.74|0
1647270080000|2022-03-14 15:01:20|10785.26|10785.26|10786.78|10786.78|10786.95|10786.95|10785.26|10785.26|0
1647270090000|2022-03-14 15:01:30|10786.6|10786.6|10787.06|10787.06|10787.06|10787.06|10786.6|10786.6|0
1647270110000|2022-03-14 15:01:50|10786.93|10786.93|10786.62|10786.62|10787.23|10787.23|10786.62|10786.62|0
1647270120000|2022-03-14 15:02:00|10786.18|10786.18|10785.73|10785.73|10786.64|10786.64|10785.73|10785.73|0
1647270130000|2022-03-14 15:02:10|10784.94|10784.94|10782.45|10782.45|10784.94|10784.94|10782.45|10782.45|0
1647270140000|2022-03-14 15:02:20|10782.59|10782.59|10781.28|10781.28|10782.59|10782.59|10781.28|10781.28|0
1647270150000|2022-03-14 15:02:30|10781.41|10781.41|10781.33|10781.33|10781.41|10781.41|10781.33|10781.33|0
1647270160000|2022-03-14 15:02:40|10781.79|10781.79|10779.89|10779.89|10781.79|10781.79|10779.89|10779.89|0
1647270170000|2022-03-14 15:02:50|10779.46|10779.46|10782.36|10782.36|10782.36|10782.36|10779.46|10779.46|0
1647270180000|2022-03-14 15:03:00|10781.92|10781.92|10781.13|10781.13|10781.92|10781.92|10779.55|10779.55|0
1647270190000|2022-03-14 15:03:10|10780.72|10780.72|10780.35|10780.35|10780.72|10780.72|10779.73|10779.73|0
1647270200000|2022-03-14 15:03:20|10780.53|10780.53|10781.62|10781.62|10781.62|10781.62|10780.53|10780.53|0
1647270210000|2022-03-14 15:03:30|10781.54|10781.54|10780.69|10780.69|10781.67|10781.67|10780.69|10780.69|0
1647270220000|2022-03-14 15:03:40|10780.55|10780.55|10779.16|10779.16|10780.55|10780.55|10779.16|10779.16|0
1647270230000|2022-03-14 15:03:50|10779.41|10779.41|10779|10779|10779.41|10779.41|10779|10779|0
1647270240000|2022-03-14 15:04:00|10779.44|10779.44|10778.93|10778.93|10779.44|10779.44|10778.93|10778.93|0
1647270250000|2022-03-14 15:04:10|10779.36|10779.36|10779.85|10779.85|10779.85|10779.85|10779.36|10779.36|0
1647270270000|2022-03-14 15:04:30|10781.43|10781.43|10781.17|10781.17|10781.47|10781.47|10781.17|10781.17|0
1647270280000|2022-03-14 15:04:40|10780.85|10780.85|10780.85|10780.85|10780.85|10780.85|10780.85|10780.85|0
1647270290000|2022-03-14 15:04:50|10780.62|10780.62|10780.77|10780.77|10780.77|10780.77|10780.62|10780.62|0
1647270300000|2022-03-14 15:05:00|10781.64|10781.64|10786.22|10786.22|10786.22|10786.22|10781.64|10781.64|0
1647270310000|2022-03-14 15:05:10|10787.08|10787.08|10787.5|10787.5|10787.94|10787.94|10787.08|10787.08|0
1647270320000|2022-03-14 15:05:20|10787.68|10787.68|10787.86|10787.86|10787.86|10787.86|10787.68|10787.68|0
1647270330000|2022-03-14 15:05:30|10787.43|10787.43|10786.39|10786.39|10787.43|10787.43|10784.4|10784.4|0
1647270340000|2022-03-14 15:05:40|10787.18|10787.18|10788.35|10788.35|10788.35|10788.35|10786.39|10786.39|0
1647270350000|2022-03-14 15:05:50|10788.95|10788.95|10789.84|10789.84|10789.84|10789.84|10788.95|10788.95|0
1647270360000|2022-03-14 15:06:00|10789.34|10789.34|10789.34|10789.34|10789.36|10789.36|10788.87|10788.87|0
1647270370000|2022-03-14 15:06:10|10789.47|10789.47|10790.02|10790.02|10790.02|10790.02|10789.47|10789.47|0
1647270380000|2022-03-14 15:06:20|10790.45|10790.45|10789.43|10789.43|10790.45|10790.45|10789.16|10789.16|0
1647270390000|2022-03-14 15:06:30|10789.28|10789.28|10789.28|10789.28|10789.28|10789.28|10789.28|10789.28|0
1647270400000|2022-03-14 15:06:40|10789.43|10789.43|10789.66|10789.66|10789.66|10789.66|10789.43|10789.43|0
1647270410000|2022-03-14 15:06:50|10789.3|10789.3|10793.26|10793.26|10793.49|10793.49|10788.87|10788.87|0
1647270420000|2022-03-14 15:07:00|10793.54|10793.54|10795.3|10795.3|10795.3|10795.3|10793.54|10793.54|0
1647270430000|2022-03-14 15:07:10|10795.71|10795.71|10796.21|10796.21|10796.21|10796.21|10795.09|10795.09|0
1647270440000|2022-03-14 15:07:20|10796.49|10796.49|10797.79|10797.79|10797.79|10797.79|10796.49|10796.49|0
1647270450000|2022-03-14 15:07:30|10797.38|10797.38|10797.15|10797.15|10797.38|10797.38|10797.15|10797.15|0
1647270460000|2022-03-14 15:07:40|10795.74|10795.74|10796.17|10796.17|10796.17|10796.17|10795.74|10795.74|0
1647270470000|2022-03-14 15:07:50|10796.4|10796.4|10796.4|10796.4|10796.4|10796.4|10796.4|10796.4|0
1647270480000|2022-03-14 15:08:00|10796.21|10796.21|10796.44|10796.44|10796.63|10796.63|10796.21|10796.21|0
1647270500000|2022-03-14 15:08:20|10796.88|10796.88|10797.54|10797.54|10797.54|10797.54|10796.88|10796.88|0
1647270510000|2022-03-14 15:08:30|10796.68|10796.68|10796.68|10796.68|10796.68|10796.68|10796.68|10796.68|0
1647270520000|2022-03-14 15:08:40|10796.82|10796.82|10796.82|10796.82|10796.82|10796.82|10796.82|10796.82|0
1647270530000|2022-03-14 15:08:50|10797.26|10797.26|10797.16|10797.16|10797.26|10797.26|10797.16|10797.16|0
1647270540000|2022-03-14 15:09:00|10796.75|10796.75|10796.75|10796.75|10796.75|10796.75|10796.75|10796.75|0
1647270550000|2022-03-14 15:09:10|10796.62|10796.62|10796.34|10796.34|10796.62|10796.62|10796.34|10796.34|0
1647270560000|2022-03-14 15:09:20|10795.46|10795.46|10795.06|10795.06|10796.01|10796.01|10794.78|10794.78|0
1647270570000|2022-03-14 15:09:30|10794.5|10794.5|10795.12|10795.12|10795.12|10795.12|10794.5|10794.5|0
1647270580000|2022-03-14 15:09:40|10795.74|10795.74|10795.74|10795.74|10795.74|10795.74|10795.74|10795.74|0
1647270590000|2022-03-14 15:09:50|10796.05|10796.05|10796.09|10796.09|10796.23|10796.23|10796.05|10796.05|0
1647270600000|2022-03-14 15:10:00|10797.67|10797.67|10798.87|10798.87|10798.87|10798.87|10797.67|10797.67|0
1647270610000|2022-03-14 15:10:10|10799.3|10799.3|10799.5|10799.5|10800.13|10800.13|10799.3|10799.3|0
1647270620000|2022-03-14 15:10:20|10799.82|10799.82|10799.87|10799.87|10800.15|10800.15|10799.82|10799.82|0
1647270630000|2022-03-14 15:10:30|10799.64|10799.64|10799.78|10799.78|10799.78|10799.78|10799.64|10799.64|0
1647270640000|2022-03-14 15:10:40|10799.6|10799.6|10797.76|10797.76|10799.6|10799.6|10797.76|10797.76|0
1647270650000|2022-03-14 15:10:50|10798.03|10798.03|10797.72|10797.72|10798.03|10798.03|10797.72|10797.72|0
1647270670000|2022-03-14 15:11:10|10795.9|10795.9|10793|10793|10795.9|10795.9|10793|10793|0
1647270680000|2022-03-14 15:11:20|10792.12|10792.12|10791.08|10791.08|10792.12|10792.12|10791|10791|0
1647270690000|2022-03-14 15:11:30|10791.23|10791.23|10791.47|10791.47|10791.47|10791.47|10791.03|10791.03|0
1647270700000|2022-03-14 15:11:40|10791.2|10791.2|10790.93|10790.93|10791.2|10791.2|10790.93|10790.93|0
1647270710000|2022-03-14 15:11:50|10791.2|10791.2|10791.2|10791.2|10791.2|10791.2|10791.2|10791.2|0
1647270720000|2022-03-14 15:12:00|10791.5|10791.5|10791.24|10791.24|10791.5|10791.5|10791.24|10791.24|0
1647270740000|2022-03-14 15:12:20|10790.87|10790.87|10790.87|10790.87|10790.87|10790.87|10790.87|10790.87|0
1647270750000|2022-03-14 15:12:30|10790.27|10790.27|10787.95|10787.95|10790.27|10790.27|10787.95|10787.95|0
1647270760000|2022-03-14 15:12:40|10788.16|10788.16|10787.03|10787.03|10788.16|10788.16|10787.03|10787.03|0
1647270770000|2022-03-14 15:12:50|10785.7|10785.7|10785.45|10785.45|10785.7|10785.7|10785.45|10785.45|0
1647270780000|2022-03-14 15:13:00|10785.15|10785.15|10784.95|10784.95|10785.15|10785.15|10784.95|10784.95|0
1647270790000|2022-03-14 15:13:10|10784.81|10784.81|10782.6|10782.6|10784.81|10784.81|10782.6|10782.6|0
1647270800000|2022-03-14 15:13:20|10782.15|10782.15|10781.1|10781.1|10782.15|10782.15|10780.88|10780.88|0
1647270810000|2022-03-14 15:13:30|10781.43|10781.43|10781.26|10781.26|10781.43|10781.43|10781.26|10781.26|0
1647270820000|2022-03-14 15:13:40|10782.12|10782.12|10781.6|10781.6|10782.12|10782.12|10781.33|10781.33|0
1647270830000|2022-03-14 15:13:50|10781.37|10781.37|10781.37|10781.37|10781.37|10781.37|10781.37|10781.37|0
1647270840000|2022-03-14 15:14:00|10781.78|10781.78|10782.71|10782.71|10782.71|10782.71|10781.58|10781.58|0
1647270850000|2022-03-14 15:14:10|10781.83|10781.83|10782.27|10782.27|10782.27|10782.27|10781.83|10781.83|0
1647270860000|2022-03-14 15:14:20|10782.53|10782.53|10780.37|10780.37|10782.53|10782.53|10780.23|10780.23|0
1647270870000|2022-03-14 15:14:30|10780.21|10780.21|10779.98|10779.98|10780.21|10780.21|10779.98|10779.98|0
1647270880000|2022-03-14 15:14:40|10779.54|10779.54|10779.54|10779.54|10779.54|10779.54|10779.54|10779.54|0
1647270890000|2022-03-14 15:14:50|10780.22|10780.22|10780.22|10780.22|10780.22|10780.22|10780.22|10780.22|0
1647270900000|2022-03-14 15:15:00|10779.97|10779.97|10780.16|10780.16|10780.16|10780.16|10779.97|10779.97|0
1647270910000|2022-03-14 15:15:10|10779.93|10779.93|10780.29|10780.29|10780.29|10780.29|10779.93|10779.93|0
1647270920000|2022-03-14 15:15:20|10780.47|10780.47|10780.47|10780.47|10780.47|10780.47|10780.47|10780.47|0
1647270930000|2022-03-14 15:15:30|10780.55|10780.55|10780.78|10780.78|10780.78|10780.78|10780.55|10780.55|0
1647270940000|2022-03-14 15:15:40|10780.58|10780.58|10780.61|10780.61|10781.04|10781.04|10780.58|10780.58|0
1647270950000|2022-03-14 15:15:50|10781.47|10781.47|10784.46|10784.46|10784.81|10784.81|10781.47|10781.47|0
1647270960000|2022-03-14 15:16:00|10783.58|10783.58|10783.37|10783.37|10783.58|10783.58|10783.37|10783.37|0
1647270970000|2022-03-14 15:16:10|10783.1|10783.1|10781.49|10781.49|10783.1|10783.1|10781.49|10781.49|0
1647270980000|2022-03-14 15:16:20|10781.3|10781.3|10781.99|10781.99|10781.99|10781.99|10781.3|10781.3|0
1647270990000|2022-03-14 15:16:30|10781.13|10781.13|10781.13|10781.13|10781.13|10781.13|10781.13|10781.13|0
1647271000000|2022-03-14 15:16:40|10780.99|10780.99|10780.99|10780.99|10780.99|10780.99|10780.99|10780.99|0
1647271010000|2022-03-14 15:16:50|10781.22|10781.22|10781.91|10781.91|10781.91|10781.91|10781.22|10781.22|0
1647271020000|2022-03-14 15:17:00|10781.99|10781.99|10781.99|10781.99|10781.99|10781.99|10781.99|10781.99|0
1647271030000|2022-03-14 15:17:10|10781.81|10781.81|10782.36|10782.36|10782.36|10782.36|10781.81|10781.81|0
1647271040000|2022-03-14 15:17:20|10782.51|10782.51|10783.1|10783.1|10783.1|10783.1|10782.51|10782.51|0
1647271050000|2022-03-14 15:17:30|10783.46|10783.46|10783.15|10783.15|10783.46|10783.46|10783.15|10783.15|0
1647271060000|2022-03-14 15:17:40|10782.93|10782.93|10782.44|10782.44|10782.93|10782.93|10782.44|10782.44|0
1647271070000|2022-03-14 15:17:50|10782.6|10782.6|10782.75|10782.75|10782.97|10782.97|10782.6|10782.6|0
1647271080000|2022-03-14 15:18:00|10782.52|10782.52|10779.37|10779.37|10782.52|10782.52|10778.93|10778.93|0
1647271090000|2022-03-14 15:18:10|10779.15|10779.15|10779.58|10779.58|10779.74|10779.74|10779.15|10779.15|0
1647271100000|2022-03-14 15:18:20|10779.5|10779.5|10776.73|10776.73|10779.5|10779.5|10776.73|10776.73|0
1647271110000|2022-03-14 15:18:30|10777.03|10777.03|10775.14|10775.14|10777.03|10777.03|10775.14|10775.14|0
1647271120000|2022-03-14 15:18:40|10774.74|10774.74|10772.78|10772.78|10775.17|10775.17|10772.61|10772.61|0
1647271130000|2022-03-14 15:18:50|10772.23|10772.23|10772.23|10772.23|10772.23|10772.23|10772.23|10772.23|0
1647271140000|2022-03-14 15:19:00|10772.01|10772.01|10772.01|10772.01|10772.01|10772.01|10772.01|10772.01|0
1647271150000|2022-03-14 15:19:10|10772.45|10772.45|10773.33|10773.33|10773.33|10773.33|10772.45|10772.45|0
1647271160000|2022-03-14 15:19:20|10773.13|10773.13|10773.5|10773.5|10773.5|10773.5|10773.13|10773.13|0
1647271170000|2022-03-14 15:19:30|10773.37|10773.37|10774.99|10774.99|10774.99|10774.99|10773.37|10773.37|0
1647271190000|2022-03-14 15:19:50|10775.44|10775.44|10775.44|10775.44|10775.44|10775.44|10775.44|10775.44|0
1647271210000|2022-03-14 15:20:10|10775.04|10775.04|10774.63|10774.63|10775.21|10775.21|10774.63|10774.63|0
1647271220000|2022-03-14 15:20:20|10773.65|10773.65|10769.6|10769.6|10773.65|10773.65|10769.6|10769.6|0
1647271230000|2022-03-14 15:20:30|10769.3|10769.3|10769.59|10769.59|10769.59|10769.59|10767.97|10767.97|0
1647271240000|2022-03-14 15:20:40|10769.29|10769.29|10769.29|10769.29|10769.44|10769.44|10769.29|10769.29|0
1647271250000|2022-03-14 15:20:50|10769.14|10769.14|10768.49|10768.49|10769.14|10769.14|10768.49|10768.49|0
1647271260000|2022-03-14 15:21:00|10768.29|10768.29|10765.76|10765.76|10768.29|10768.29|10765.76|10765.76|0
1647271270000|2022-03-14 15:21:10|10765.57|10765.57|10765.57|10765.57|10765.57|10765.57|10765.57|10765.57|0
1647271280000|2022-03-14 15:21:20|10766.17|10766.17|10765.6|10765.6|10766.17|10766.17|10765.6|10765.6|0
1647271290000|2022-03-14 15:21:30|10765.45|10765.45|10762.87|10762.87|10765.45|10765.45|10762.87|10762.87|0
1647271300000|2022-03-14 15:21:40|10763.79|10763.79|10766.7|10766.7|10766.7|10766.7|10763|10763|0
1647271310000|2022-03-14 15:21:50|10767.39|10767.39|10767.62|10767.62|10767.62|10767.62|10767.39|10767.39|0
1647271320000|2022-03-14 15:22:00|10768.03|10768.03|10768.08|10768.08|10768.13|10768.13|10767.82|10767.82|0
1647271330000|2022-03-14 15:22:10|10768.32|10768.32|10768.78|10768.78|10768.78|10768.78|10768.32|10768.32|0
1647271340000|2022-03-14 15:22:20|10768.92|10768.92|10768.47|10768.47|10768.92|10768.92|10768.47|10768.47|0
1647271350000|2022-03-14 15:22:30|10768.02|10768.02|10768.29|10768.29|10768.29|10768.29|10767.83|10767.83|0
1647271360000|2022-03-14 15:22:40|10768.73|10768.73|10768.51|10768.51|10768.73|10768.73|10768.29|10768.29|0
1647271370000|2022-03-14 15:22:50|10769.07|10769.07|10768.71|10768.71|10769.07|10769.07|10768.71|10768.71|0
1647271380000|2022-03-14 15:23:00|10769.27|10769.27|10769.27|10769.27|10769.27|10769.27|10769.27|10769.27|0
1647271390000|2022-03-14 15:23:10|10769.73|10769.73|10769.29|10769.29|10769.73|10769.73|10769.29|10769.29|0
1647271400000|2022-03-14 15:23:20|10768.6|10768.6|10768.6|10768.6|10768.6|10768.6|10768.6|10768.6|0
1647271410000|2022-03-14 15:23:30|10769.29|10769.29|10769.29|10769.29|10769.29|10769.29|10769.29|10769.29|0
1647271420000|2022-03-14 15:23:40|10769.48|10769.48|10768.73|10768.73|10769.48|10769.48|10768.49|10768.49|0
1647271430000|2022-03-14 15:23:50|10769.02|10769.02|10773.79|10773.79|10773.79|10773.79|10769.02|10769.02|0
1647271440000|2022-03-14 15:24:00|10773.96|10773.96|10773.79|10773.79|10773.96|10773.96|10773.79|10773.79|0
1647271450000|2022-03-14 15:24:10|10774.68|10774.68|10774.68|10774.68|10774.68|10774.68|10774.68|10774.68|0
1647271460000|2022-03-14 15:24:20|10774.44|10774.44|10765.45|10765.45|10774.44|10774.44|10765.45|10765.45|0
1647271470000|2022-03-14 15:24:30|10765.07|10765.07|10762.12|10762.12|10765.07|10765.07|10762.12|10762.12|0
1647271480000|2022-03-14 15:24:40|10763.28|10763.28|10763.12|10763.12|10763.42|10763.42|10763.12|10763.12|0
1647271500000|2022-03-14 15:25:00|10763.25|10763.25|10763.53|10763.53|10763.53|10763.53|10763.25|10763.25|0
1647271510000|2022-03-14 15:25:10|10764.41|10764.41|10767.65|10767.65|10767.65|10767.65|10764.41|10764.41|0
1647271520000|2022-03-14 15:25:20|10768.02|10768.02|10771.65|10771.65|10771.65|10771.65|10768.02|10768.02|0
1647271530000|2022-03-14 15:25:30|10772.44|10772.44|10774.02|10774.02|10774.02|10774.02|10772.44|10772.44|0
1647271540000|2022-03-14 15:25:40|10774.18|10774.18|10775.37|10775.37|10775.37|10775.37|10774.18|10774.18|0
1647271550000|2022-03-14 15:25:50|10775.83|10775.83|10776.44|10776.44|10776.62|10776.62|10775.83|10775.83|0
1647271560000|2022-03-14 15:26:00|10775.98|10775.98|10775.98|10775.98|10775.98|10775.98|10775.98|10775.98|0
1647271570000|2022-03-14 15:26:10|10776.08|10776.08|10776.59|10776.59|10776.59|10776.59|10775.8|10775.8|0
1647271580000|2022-03-14 15:26:20|10776.16|10776.16|10775.08|10775.08|10776.16|10776.16|10773.79|10773.79|0
1647271590000|2022-03-14 15:26:30|10774.29|10774.29|10775.87|10775.87|10775.87|10775.87|10774.29|10774.29|0
1647271600000|2022-03-14 15:26:40|10776.42|10776.42|10777.1|10777.1|10777.28|10777.28|10776.42|10776.42|0
1647271610000|2022-03-14 15:26:50|10777.28|10777.28|10777.68|10777.68|10777.68|10777.68|10777.21|10777.21|0
1647271620000|2022-03-14 15:27:00|10777.89|10777.89|10778.64|10778.64|10778.64|10778.64|10777.85|10777.85|0
1647271630000|2022-03-14 15:27:10|10777.95|10777.95|10779.32|10779.32|10779.78|10779.78|10777.71|10777.71|0
1647271650000|2022-03-14 15:27:30|10779.46|10779.46|10779.46|10779.46|10779.46|10779.46|10779.46|10779.46|0
1647271660000|2022-03-14 15:27:40|10779.69|10779.69|10780.09|10780.09|10780.09|10780.09|10779.65|10779.65|0
1647271670000|2022-03-14 15:27:50|10780.27|10780.27|10782.43|10782.43|10782.43|10782.43|10780.27|10780.27|0
1647271680000|2022-03-14 15:28:00|10782.66|10782.66|10782.66|10782.66|10782.66|10782.66|10782.66|10782.66|0
1647271690000|2022-03-14 15:28:10|10782.97|10782.97|10783.25|10783.25|10783.25|10783.25|10782.97|10782.97|0
1647271700000|2022-03-14 15:28:20|10780.88|10780.88|10781.26|10781.26|10781.26|10781.26|10780.88|10780.88|0
1647271710000|2022-03-14 15:28:30|10781.42|10781.42|10781.68|10781.68|10781.68|10781.68|10781.42|10781.42|0
1647271720000|2022-03-14 15:28:40|10782.14|10782.14|10782.59|10782.59|10782.59|10782.59|10782.14|10782.14|0
1647271730000|2022-03-14 15:28:50|10783|10783|10783|10783|10783|10783|10783|10783|0
1647271740000|2022-03-14 15:29:00|10783.18|10783.18|10780.83|10780.83|10783.18|10783.18|10780.83|10780.83|0
1647271750000|2022-03-14 15:29:10|10780.4|10780.4|10780.54|10780.54|10780.54|10780.54|10780.4|10780.4|0
1647271760000|2022-03-14 15:29:20|10781.43|10781.43|10781.73|10781.73|10781.73|10781.73|10781.43|10781.43|0
1647271770000|2022-03-14 15:29:30|10782.52|10782.52|10782.52|10782.52|10782.52|10782.52|10782.52|10782.52|0
1647271780000|2022-03-14 15:29:40|10782.36|10782.36|10782.68|10782.68|10782.68|10782.68|10782.36|10782.36|0
1647271790000|2022-03-14 15:29:50|10782.96|10782.96|10784.15|10784.15|10784.15|10784.15|10782.96|10782.96|0
1647271800000|2022-03-14 15:30:00|10783.75|10783.75|10782.29|10782.29|10783.75|10783.75|10782.29|10782.29|0
1647271810000|2022-03-14 15:30:10|10781.66|10781.66|10782.1|10782.1|10782.1|10782.1|10781.66|10781.66|0
1647271820000|2022-03-14 15:30:20|10782.53|10782.53|10782.53|10782.53|10782.53|10782.53|10782.53|10782.53|0
1647271840000|2022-03-14 15:30:40|10782.39|10782.39|10782.04|10782.04|10782.39|10782.39|10782.04|10782.04|0
1647271850000|2022-03-14 15:30:50|10782.19|10782.19|10782.06|10782.06|10782.96|10782.96|10782.06|10782.06|0
1647271860000|2022-03-14 15:31:00|10781.85|10781.85|10777.44|10777.44|10781.85|10781.85|10777.44|10777.44|0
1647271880000|2022-03-14 15:31:20|10777.81|10777.81|10777.65|10777.65|10778.06|10778.06|10777.65|10777.65|0
1647271890000|2022-03-14 15:31:30|10779.61|10779.61|10781.35|10781.35|10781.35|10781.35|10779.61|10779.61|0
1647271900000|2022-03-14 15:31:40|10781.61|10781.61|10785.52|10785.52|10786.31|10786.31|10781.61|10781.61|0
1647271910000|2022-03-14 15:31:50|10785.74|10785.74|10786.2|10786.2|10786.2|10786.2|10785.74|10785.74|0
1647271920000|2022-03-14 15:32:00|10787.27|10787.27|10787.36|10787.36|10787.36|10787.36|10787.27|10787.27|0
1647271940000|2022-03-14 15:32:20|10788.23|10788.23|10789.8|10789.8|10789.8|10789.8|10788.23|10788.23|0
1647271950000|2022-03-14 15:32:30|10789.66|10789.66|10790.75|10790.75|10790.94|10790.94|10789.66|10789.66|0
1647271960000|2022-03-14 15:32:40|10791.18|10791.18|10794.73|10794.73|10794.73|10794.73|10791.18|10791.18|0
1647271970000|2022-03-14 15:32:50|10795.02|10795.02|10795.13|10795.13|10795.13|10795.13|10794.81|10794.81|0
1647271980000|2022-03-14 15:33:00|10795.57|10795.57|10796.1|10796.1|10796.1|10796.1|10795.57|10795.57|0
1647271990000|2022-03-14 15:33:10|10796.27|10796.27|10797.96|10797.96|10797.96|10797.96|10796.27|10796.27|0
1647272000000|2022-03-14 15:33:20|10798.4|10798.4|10799.24|10799.24|10799.24|10799.24|10798.19|10798.19|0
1647272010000|2022-03-14 15:33:30|10799.65|10799.65|10799.65|10799.65|10799.65|10799.65|10799.65|10799.65|0
1647272020000|2022-03-14 15:33:40|10799.21|10799.21|10799.43|10799.43|10799.43|10799.43|10799.21|10799.21|0
1647272030000|2022-03-14 15:33:50|10799.21|10799.21|10799.35|10799.35|10799.35|10799.35|10799.21|10799.21|0
1647272040000|2022-03-14 15:34:00|10800.37|10800.37|10799.5|10799.5|10801.71|10801.71|10799.34|10799.34|0
1647272050000|2022-03-14 15:34:10|10799.36|10799.36|10800.17|10800.17|10800.17|10800.17|10799.36|10799.36|0
1647272060000|2022-03-14 15:34:20|10800.32|10800.32|10800.75|10800.75|10800.75|10800.75|10800.32|10800.32|0
1647272080000|2022-03-14 15:34:40|10801.35|10801.35|10802.08|10802.08|10802.49|10802.49|10801.35|10801.35|0
1647272090000|2022-03-14 15:34:50|10801.39|10801.39|10800.96|10800.96|10801.39|10801.39|10800.96|10800.96|0
1647272100000|2022-03-14 15:35:00|10800.53|10800.53|10798.87|10798.87|10800.53|10800.53|10798.87|10798.87|0
1647272110000|2022-03-14 15:35:10|10799.04|10799.04|10799.04|10799.04|10799.04|10799.04|10798.9|10798.9|0
1647272120000|2022-03-14 15:35:20|10798.25|10798.25|10797.85|10797.85|10798.64|10798.64|10797.85|10797.85|0
1647272130000|2022-03-14 15:35:30|10797.58|10797.58|10796.22|10796.22|10797.58|10797.58|10796.22|10796.22|0
1647272140000|2022-03-14 15:35:40|10796|10796|10793.1|10793.1|10796|10796|10792.67|10792.67|0
1647272150000|2022-03-14 15:35:50|10793.38|10793.38|10793.79|10793.79|10793.79|10793.79|10793.38|10793.38|0
1647272170000|2022-03-14 15:36:10|10793.66|10793.66|10791.4|10791.4|10793.83|10793.83|10791.4|10791.4|0
1647272180000|2022-03-14 15:36:20|10791.57|10791.57|10791.7|10791.7|10791.7|10791.7|10791.43|10791.43|0
1647272190000|2022-03-14 15:36:30|10791.62|10791.62|10791.16|10791.16|10791.62|10791.62|10791.16|10791.16|0
1647272200000|2022-03-14 15:36:40|10791.05|10791.05|10791.05|10791.05|10791.05|10791.05|10791.05|10791.05|0
1647272210000|2022-03-14 15:36:50|10792.03|10792.03|10792.74|10792.74|10792.74|10792.74|10792.03|10792.03|0
1647272230000|2022-03-14 15:37:10|10792.28|10792.28|10792.36|10792.36|10792.36|10792.36|10791.51|10791.51|0
1647272240000|2022-03-14 15:37:20|10792.56|10792.56|10791.3|10791.3|10792.56|10792.56|10791.3|10791.3|0
1647272250000|2022-03-14 15:37:30|10791.17|10791.17|10791.13|10791.13|10791.35|10791.35|10791.04|10791.04|0
1647272270000|2022-03-14 15:37:50|10790.77|10790.77|10790.59|10790.59|10790.77|10790.77|10790.59|10790.59|0
1647272300000|2022-03-14 15:38:20|10790.22|10790.22|10791.15|10791.15|10791.15|10791.15|10790.22|10790.22|0
1647272310000|2022-03-14 15:38:30|10791.59|10791.59|10790.71|10790.71|10791.59|10791.59|10790.71|10790.71|0
1647272320000|2022-03-14 15:38:40|10791.17|10791.17|10791.52|10791.52|10791.95|10791.95|10791.17|10791.17|0
1647272330000|2022-03-14 15:38:50|10791.2|10791.2|10790.49|10790.49|10791.64|10791.64|10790.49|10790.49|0
1647272340000|2022-03-14 15:39:00|10790.05|10790.05|10789.51|10789.51|10790.05|10790.05|10789.51|10789.51|0
1647272350000|2022-03-14 15:39:10|10789.61|10789.61|10790.13|10790.13|10790.13|10790.13|10789.61|10789.61|0
1647272360000|2022-03-14 15:39:20|10790.27|10790.27|10790.27|10790.27|10790.27|10790.27|10790.27|10790.27|0
1647272370000|2022-03-14 15:39:30|10790.58|10790.58|10790.88|10790.88|10790.88|10790.88|10790.58|10790.58|0
1647272380000|2022-03-14 15:39:40|10791.32|10791.32|10792.31|10792.31|10792.31|10792.31|10791.32|10791.32|0
1647272390000|2022-03-14 15:39:50|10792.41|10792.41|10792.41|10792.41|10792.41|10792.41|10792.41|10792.41|0
1647272410000|2022-03-14 15:40:10|10792.31|10792.31|10791.54|10791.54|10792.43|10792.43|10791.54|10791.54|0
1647272420000|2022-03-14 15:40:20|10791.34|10791.34|10789.37|10789.37|10791.34|10791.34|10789.37|10789.37|0
1647272430000|2022-03-14 15:40:30|10789.58|10789.58|10789.61|10789.61|10789.61|10789.61|10788.86|10788.86|0
1647272440000|2022-03-14 15:40:40|10789.92|10789.92|10789.79|10789.79|10789.92|10789.92|10789.79|10789.79|0
1647272450000|2022-03-14 15:40:50|10789.4|10789.4|10788.35|10788.35|10789.4|10789.4|10787.82|10787.82|0
1647272460000|2022-03-14 15:41:00|10788.2|10788.2|10788.2|10788.2|10788.2|10788.2|10788.2|10788.2|0
1647272480000|2022-03-14 15:41:20|10788.5|10788.5|10788.54|10788.54|10788.54|10788.54|10787.83|10787.83|0
1647272490000|2022-03-14 15:41:30|10788.82|10788.82|10789.39|10789.39|10789.39|10789.39|10788.82|10788.82|0
1647272500000|2022-03-14 15:41:40|10789.08|10789.08|10789.08|10789.08|10789.08|10789.08|10789.08|10789.08|0
1647272510000|2022-03-14 15:41:50|10788.81|10788.81|10788.38|10788.38|10788.81|10788.81|10788.38|10788.38|0
1647272530000|2022-03-14 15:42:10|10788.07|10788.07|10788.4|10788.4|10789.11|10789.11|10788.07|10788.07|0
1647272540000|2022-03-14 15:42:20|10788.22|10788.22|10787.6|10787.6|10788.22|10788.22|10787.6|10787.6|0
1647272550000|2022-03-14 15:42:30|10787.04|10787.04|10786.09|10786.09|10787.04|10787.04|10786.09|10786.09|0
1647272570000|2022-03-14 15:42:50|10786.32|10786.32|10786.69|10786.69|10786.69|10786.69|10786.09|10786.09|0
1647272580000|2022-03-14 15:43:00|10786.51|10786.51|10786.07|10786.07|10786.69|10786.69|10786.07|10786.07|0
1647272590000|2022-03-14 15:43:10|10785.2|10785.2|10780.74|10780.74|10785.2|10785.2|10780.74|10780.74|0
1647272600000|2022-03-14 15:43:20|10781.17|10781.17|10780.81|10780.81|10781.17|10781.17|10780.81|10780.81|0
1647272610000|2022-03-14 15:43:30|10780.62|10780.62|10780.9|10780.9|10780.9|10780.9|10780.62|10780.62|0
1647272620000|2022-03-14 15:43:40|10780.04|10780.04|10780.54|10780.54|10780.54|10780.54|10780.04|10780.04|0
1647272630000|2022-03-14 15:43:50|10780.79|10780.79|10781.3|10781.3|10781.3|10781.3|10780.28|10780.28|0
1647272640000|2022-03-14 15:44:00|10781.22|10781.22|10780.47|10780.47|10781.35|10781.35|10780.47|10780.47|0
1647272650000|2022-03-14 15:44:10|10780.38|10780.38|10779.94|10779.94|10780.38|10780.38|10779.94|10779.94|0
1647272670000|2022-03-14 15:44:30|10780.38|10780.38|10780.06|10780.06|10780.69|10780.69|10780.06|10780.06|0
1647272680000|2022-03-14 15:44:40|10780.31|10780.31|10780.31|10780.31|10780.31|10780.31|10780.31|10780.31|0
1647272690000|2022-03-14 15:44:50|10780.09|10780.09|10779.2|10779.2|10780.09|10780.09|10779.2|10779.2|0
1647272700000|2022-03-14 15:45:00|10779.38|10779.38|10780.81|10780.81|10780.81|10780.81|10779.38|10779.38|0
1647272720000|2022-03-14 15:45:20|10781.04|10781.04|10780.81|10780.81|10781.04|10781.04|10780.81|10780.81|0
1647272730000|2022-03-14 15:45:30|10780.58|10780.58|10779.64|10779.64|10780.58|10780.58|10779.64|10779.64|0
1647272740000|2022-03-14 15:45:40|10779.45|10779.45|10779.35|10779.35|10779.45|10779.45|10779.35|10779.35|0
1647272750000|2022-03-14 15:45:50|10778.75|10778.75|10778.45|10778.45|10778.75|10778.75|10778.45|10778.45|0
1647272760000|2022-03-14 15:46:00|10778.02|10778.02|10777.7|10777.7|10778.04|10778.04|10777.07|10777.07|0
1647272770000|2022-03-14 15:46:10|10778.13|10778.13|10778.13|10778.13|10778.13|10778.13|10778.13|10778.13|0
1647272780000|2022-03-14 15:46:20|10777.88|10777.88|10777.47|10777.47|10777.91|10777.91|10777.47|10777.47|0
1647272790000|2022-03-14 15:46:30|10777.57|10777.57|10777.57|10777.57|10777.57|10777.57|10777.57|10777.57|0
1647272800000|2022-03-14 15:46:40|10777.41|10777.41|10777.13|10777.13|10777.41|10777.41|10777.13|10777.13|0
1647272810000|2022-03-14 15:46:50|10777.21|10777.21|10777.74|10777.74|10777.74|10777.74|10777.21|10777.21|0
1647272820000|2022-03-14 15:47:00|10777.87|10777.87|10777.87|10777.87|10777.87|10777.87|10777.87|10777.87|0
1647272850000|2022-03-14 15:47:30|10777.68|10777.68|10776.37|10776.37|10777.86|10777.86|10776.28|10776.28|0
1647272860000|2022-03-14 15:47:40|10776.01|10776.01|10773.87|10773.87|10776.01|10776.01|10773.87|10773.87|0
1647272870000|2022-03-14 15:47:50|10773.64|10773.64|10772.97|10772.97|10773.64|10773.64|10772.97|10772.97|0
1647272880000|2022-03-14 15:48:00|10772.82|10772.82|10765.97|10765.97|10772.82|10772.82|10765.97|10765.97|0
1647272890000|2022-03-14 15:48:10|10765.74|10765.74|10763.81|10763.81|10765.74|10765.74|10763.81|10763.81|0
1647272910000|2022-03-14 15:48:30|10764.22|10764.22|10764.22|10764.22|10764.22|10764.22|10764.22|10764.22|0
1647272920000|2022-03-14 15:48:40|10763.43|10763.43|10760.99|10760.99|10763.43|10763.43|10760.99|10760.99|0
1647272930000|2022-03-14 15:48:50|10760.76|10760.76|10760.76|10760.76|10760.76|10760.76|10760.76|10760.76|0
1647272940000|2022-03-14 15:49:00|10760.51|10760.51|10754.38|10754.38|10760.51|10760.51|10754.38|10754.38|0
1647272950000|2022-03-14 15:49:10|10754.16|10754.16|10753.98|10753.98|10754.72|10754.72|10753.87|10753.87|0
1647272960000|2022-03-14 15:49:20|10753.65|10753.65|10753.65|10753.65|10753.65|10753.65|10753.65|10753.65|0
1647272970000|2022-03-14 15:49:30|10753.57|10753.57|10752.95|10752.95|10753.57|10753.57|10752.95|10752.95|0
1647272980000|2022-03-14 15:49:40|10752.8|10752.8|10752.47|10752.47|10752.8|10752.8|10752.47|10752.47|0
1647272990000|2022-03-14 15:49:50|10752.16|10752.16|10749.67|10749.67|10752.16|10752.16|10749.67|10749.67|0
1647273000000|2022-03-14 15:50:00|10749.46|10749.46|10749.91|10749.91|10749.91|10749.91|10749.02|10749.02|0
1647273010000|2022-03-14 15:50:10|10749.61|10749.61|10749.9|10749.9|10749.98|10749.98|10749.42|10749.42|0
1647273020000|2022-03-14 15:50:20|10749.81|10749.81|10749.81|10749.81|10749.81|10749.81|10749.81|10749.81|0
1647273030000|2022-03-14 15:50:30|10749.58|10749.58|10746.05|10746.05|10749.58|10749.58|10744.8|10744.8|0
1647273040000|2022-03-14 15:50:40|10745.86|10745.86|10745.67|10745.67|10745.86|10745.86|10745.67|10745.67|0
1647273050000|2022-03-14 15:50:50|10745.14|10745.14|10745.01|10745.01|10745.67|10745.67|10745.01|10745.01|0
1647273060000|2022-03-14 15:51:00|10744.58|10744.58|10744.4|10744.4|10744.58|10744.58|10744.4|10744.4|0
1647273070000|2022-03-14 15:51:10|10744.76|10744.76|10744.21|10744.21|10745|10745|10744.21|10744.21|0
1647273080000|2022-03-14 15:51:20|10744.53|10744.53|10744.07|10744.07|10744.53|10744.53|10744.02|10744.02|0
1647273090000|2022-03-14 15:51:30|10743.64|10743.64|10744.08|10744.08|10744.08|10744.08|10743.64|10743.64|0
1647273100000|2022-03-14 15:51:40|10743.94|10743.94|10744.83|10744.83|10744.83|10744.83|10743.86|10743.86|0
1647273110000|2022-03-14 15:51:50|10745|10745|10748.42|10748.42|10748.42|10748.42|10745|10745|0
1647273120000|2022-03-14 15:52:00|10748.72|10748.72|10745.85|10745.85|10748.72|10748.72|10745.85|10745.85|0
1647273130000|2022-03-14 15:52:10|10745.62|10745.62|10745.39|10745.39|10745.62|10745.62|10745.39|10745.39|0
1647273150000|2022-03-14 15:52:30|10745.26|10745.26|10745.26|10745.26|10745.26|10745.26|10745.26|10745.26|0
1647273160000|2022-03-14 15:52:40|10745.7|10745.7|10746.64|10746.64|10746.72|10746.72|10745.55|10745.55|0
1647273170000|2022-03-14 15:52:50|10747.17|10747.17|10748.95|10748.95|10748.95|10748.95|10747.17|10747.17|0
1647273180000|2022-03-14 15:53:00|10748.38|10748.38|10747.05|10747.05|10748.54|10748.54|10746.7|10746.7|0
1647273190000|2022-03-14 15:53:10|10746.73|10746.73|10746.32|10746.32|10746.73|10746.73|10746.32|10746.32|0
1647273200000|2022-03-14 15:53:20|10746.25|10746.25|10746.47|10746.47|10746.47|10746.47|10746.25|10746.25|0
1647273210000|2022-03-14 15:53:30|10746.83|10746.83|10747.61|10747.61|10747.61|10747.61|10746.83|10746.83|0
1647273220000|2022-03-14 15:53:40|10747.25|10747.25|10747.19|10747.19|10747.46|10747.46|10747.19|10747.19|0
1647273230000|2022-03-14 15:53:50|10747.32|10747.32|10748.29|10748.29|10748.29|10748.29|10747.32|10747.32|0
1647273240000|2022-03-14 15:54:00|10748.59|10748.59|10748.38|10748.38|10748.59|10748.59|10748.38|10748.38|0
1647273250000|2022-03-14 15:54:10|10748.23|10748.23|10748.84|10748.84|10748.84|10748.84|10748.23|10748.23|0
1647273260000|2022-03-14 15:54:20|10748.12|10748.12|10747.04|10747.04|10748.12|10748.12|10747.01|10747.01|0
1647273270000|2022-03-14 15:54:30|10746.78|10746.78|10746.78|10746.78|10746.78|10746.78|10746.78|10746.78|0
1647273280000|2022-03-14 15:54:40|10746.6|10746.6|10746.6|10746.6|10746.6|10746.6|10746.6|10746.6|0
1647273290000|2022-03-14 15:54:50|10746.87|10746.87|10746.87|10746.87|10746.87|10746.87|10746.87|10746.87|0
1647273300000|2022-03-14 15:55:00|10746.64|10746.64|10746.19|10746.19|10746.64|10746.64|10746.19|10746.19|0
1647273310000|2022-03-14 15:55:10|10746.36|10746.36|10746.36|10746.36|10746.36|10746.36|10746.36|10746.36|0
1647273320000|2022-03-14 15:55:20|10746.53|10746.53|10746.53|10746.53|10746.53|10746.53|10746.53|10746.53|0
1647273330000|2022-03-14 15:55:30|10745.66|10745.66|10745.72|10745.72|10745.95|10745.95|10745.45|10745.45|0
1647273340000|2022-03-14 15:55:40|10745.59|10745.59|10745.59|10745.59|10745.59|10745.59|10745.59|10745.59|0
1647273350000|2022-03-14 15:55:50|10745.15|10745.15|10744.96|10744.96|10745.15|10745.15|10744.96|10744.96|0
1647273360000|2022-03-14 15:56:00|10745.75|10745.75|10745.57|10745.57|10745.75|10745.75|10745.25|10745.25|0
1647273370000|2022-03-14 15:56:10|10745.8|10745.8|10746.23|10746.23|10746.23|10746.23|10745.8|10745.8|0
1647273380000|2022-03-14 15:56:20|10746.46|10746.46|10746.68|10746.68|10746.68|10746.68|10746.46|10746.46|0
1647273400000|2022-03-14 15:56:40|10746.45|10746.45|10746.32|10746.32|10746.45|10746.45|10746.32|10746.32|0
1647273410000|2022-03-14 15:56:50|10745.01|10745.01|10745.01|10745.01|10745.01|10745.01|10745.01|10745.01|0
1647273420000|2022-03-14 15:57:00|10744.3|10744.3|10743.14|10743.14|10744.3|10744.3|10743.14|10743.14|0
1647273430000|2022-03-14 15:57:10|10743.5|10743.5|10744.02|10744.02|10744.52|10744.52|10743.5|10743.5|0
1647273450000|2022-03-14 15:57:30|10743.88|10743.88|10743.88|10743.88|10743.88|10743.88|10743.88|10743.88|0
1647273460000|2022-03-14 15:57:40|10744.31|10744.31|10744.31|10744.31|10744.31|10744.31|10744.31|10744.31|0
1647273470000|2022-03-14 15:57:50|10743.43|10743.43|10742.89|10742.89|10743.43|10743.43|10742.89|10742.89|0
1647273480000|2022-03-14 15:58:00|10742.66|10742.66|10742.92|10742.92|10742.92|10742.92|10742.66|10742.66|0
1647273490000|2022-03-14 15:58:10|10742.82|10742.82|10742.92|10742.92|10742.92|10742.92|10742.56|10742.56|0
1647273500000|2022-03-14 15:58:20|10742.6|10742.6|10743.16|10743.16|10743.16|10743.16|10742.6|10742.6|0
1647273510000|2022-03-14 15:58:30|10742.88|10742.88|10742.42|10742.42|10742.88|10742.88|10741.87|10741.87|0
1647273520000|2022-03-14 15:58:40|10742.7|10742.7|10743.05|10743.05|10743.14|10743.14|10742.7|10742.7|0
1647273530000|2022-03-14 15:58:50|10743.25|10743.25|10742.12|10742.12|10743.25|10743.25|10742.12|10742.12|0
1647273540000|2022-03-14 15:59:00|10742.39|10742.39|10743.27|10743.27|10743.63|10743.63|10742.39|10742.39|0
1647273550000|2022-03-14 15:59:10|10743.62|10743.62|10744.36|10744.36|10744.5|10744.5|10743.62|10743.62|0
1647273560000|2022-03-14 15:59:20|10744.26|10744.26|10744.26|10744.26|10744.26|10744.26|10744.26|10744.26|0
1647273570000|2022-03-14 15:59:30|10744.61|10744.61|10744.66|10744.66|10744.84|10744.84|10744.61|10744.61|0
1647273580000|2022-03-14 15:59:40|10744.94|10744.94|10746.06|10746.06|10746.06|10746.06|10744.92|10744.92|0
1647273590000|2022-03-14 15:59:50|10746.39|10746.39|10750.49|10750.49|10750.64|10750.64|10746.39|10746.39|0
1647273600000|2022-03-14 16:00:00|10751.1|10751.1|10748.48|10748.48|10751.1|10751.1|10748.48|10748.48|0
1647273610000|2022-03-14 16:00:10|10748.26|10748.26|10746.69|10746.69|10748.26|10748.26|10746.69|10746.69|0
1647273620000|2022-03-14 16:00:20|10746.82|10746.82|10746.09|10746.09|10746.82|10746.82|10746.09|10746.09|0
1647273630000|2022-03-14 16:00:30|10746.53|10746.53|10747.41|10747.41|10747.41|10747.41|10746.53|10746.53|0
1647273640000|2022-03-14 16:00:40|10747.54|10747.54|10748.82|10748.82|10748.95|10748.95|10747.54|10747.54|0
1647273650000|2022-03-14 16:00:50|10748.63|10748.63|10749.59|10749.59|10749.59|10749.59|10748.63|10748.63|0
1647273660000|2022-03-14 16:01:00|10750|10750|10749.72|10749.72|10750|10750|10749.72|10749.72|0
1647273670000|2022-03-14 16:01:10|10749.35|10749.35|10749.35|10749.35|10749.35|10749.35|10749.35|10749.35|0
1647273680000|2022-03-14 16:01:20|10749.78|10749.78|10750.53|10750.53|10750.53|10750.53|10749.78|10749.78|0
1647273690000|2022-03-14 16:01:30|10750.35|10750.35|10750.35|10750.35|10750.35|10750.35|10750.35|10750.35|0
1647273700000|2022-03-14 16:01:40|10750.07|10750.07|10749.75|10749.75|10750.07|10750.07|10749.61|10749.61|0
1647273710000|2022-03-14 16:01:50|10750.02|10750.02|10749.39|10749.39|10750.02|10750.02|10749.39|10749.39|0
1647273720000|2022-03-14 16:02:00|10748.68|10748.68|10748.68|10748.68|10748.68|10748.68|10748.68|10748.68|0
1647273730000|2022-03-14 16:02:10|10748.92|10748.92|10748.64|10748.64|10749|10749|10748.64|10748.64|0
1647273740000|2022-03-14 16:02:20|10748.81|10748.81|10749.02|10749.02|10749.02|10749.02|10748.81|10748.81|0
1647273750000|2022-03-14 16:02:30|10748.8|10748.8|10748.72|10748.72|10748.8|10748.8|10748.72|10748.72|0
1647273760000|2022-03-14 16:02:40|10748.44|10748.44|10748.86|10748.86|10748.86|10748.86|10748.44|10748.44|0
1647273770000|2022-03-14 16:02:50|10748.62|10748.62|10749.16|10749.16|10749.16|10749.16|10748.49|10748.49|0
1647273780000|2022-03-14 16:03:00|10749.71|10749.71|10751.56|10751.56|10751.56|10751.56|10749.63|10749.63|0
1647273790000|2022-03-14 16:03:10|10751.75|10751.75|10751.66|10751.66|10751.75|10751.75|10751.66|10751.66|0
1647273800000|2022-03-14 16:03:20|10751.8|10751.8|10751.8|10751.8|10751.8|10751.8|10751.8|10751.8|0
1647273810000|2022-03-14 16:03:30|10752.52|10752.52|10752.52|10752.52|10752.52|10752.52|10752.52|10752.52|0
1647273820000|2022-03-14 16:03:40|10753.38|10753.38|10753.53|10753.53|10753.53|10753.53|10753.38|10753.38|0
1647273830000|2022-03-14 16:03:50|10753.12|10753.12|10753.39|10753.39|10753.39|10753.39|10753.12|10753.12|0
1647273840000|2022-03-14 16:04:00|10753.76|10753.76|10754.89|10754.89|10754.89|10754.89|10753.76|10753.76|0
1647273850000|2022-03-14 16:04:10|10755.52|10755.52|10755.99|10755.99|10755.99|10755.99|10755.52|10755.52|0
1647273860000|2022-03-14 16:04:20|10756.13|10756.13|10755.86|10755.86|10756.92|10756.92|10755.86|10755.86|0
1647273870000|2022-03-14 16:04:30|10755.59|10755.59|10756.45|10756.45|10756.45|10756.45|10755.59|10755.59|0
1647273880000|2022-03-14 16:04:40|10756.71|10756.71|10754.42|10754.42|10756.88|10756.88|10754.42|10754.42|0
1647273890000|2022-03-14 16:04:50|10754|10754|10753.59|10753.59|10754|10754|10753.59|10753.59|0
1647273900000|2022-03-14 16:05:00|10753.67|10753.67|10757.36|10757.36|10757.36|10757.36|10753.4|10753.4|0
1647273910000|2022-03-14 16:05:10|10757.59|10757.59|10759.48|10759.48|10759.48|10759.48|10757.59|10757.59|0
1647273920000|2022-03-14 16:05:20|10759.34|10759.34|10758.79|10758.79|10759.34|10759.34|10758.79|10758.79|0
1647273930000|2022-03-14 16:05:30|10759.02|10759.02|10758.61|10758.61|10759.02|10759.02|10758.61|10758.61|0
1647273940000|2022-03-14 16:05:40|10761.21|10761.21|10761.4|10761.4|10761.4|10761.4|10761.21|10761.21|0
1647273950000|2022-03-14 16:05:50|10761.58|10761.58|10761.73|10761.73|10761.73|10761.73|10761.58|10761.58|0
1647273960000|2022-03-14 16:06:00|10761.81|10761.81|10762.67|10762.67|10762.67|10762.67|10761.81|10761.81|0
1647273970000|2022-03-14 16:06:10|10762.9|10762.9|10763.4|10763.4|10764.23|10764.23|10762.9|10762.9|0
1647273980000|2022-03-14 16:06:20|10764.26|10764.26|10765.62|10765.62|10765.62|10765.62|10764.26|10764.26|0
1647273990000|2022-03-14 16:06:30|10766.33|10766.33|10765.98|10765.98|10766.33|10766.33|10765.98|10765.98|0
1647274000000|2022-03-14 16:06:40|10766.58|10766.58|10766.7|10766.7|10767.02|10767.02|10766.58|10766.58|0
1647274010000|2022-03-14 16:06:50|10766.26|10766.26|10766.17|10766.17|10766.26|10766.26|10766.17|10766.17|0
1647274020000|2022-03-14 16:07:00|10767.75|10767.75|10767.86|10767.86|10767.86|10767.86|10767.75|10767.75|0
1647274030000|2022-03-14 16:07:10|10768.22|10768.22|10768.02|10768.02|10768.45|10768.45|10768.02|10768.02|0
1647274040000|2022-03-14 16:07:20|10768.25|10768.25|10768.92|10768.92|10768.92|10768.92|10768.25|10768.25|0
1647274050000|2022-03-14 16:07:30|10769.46|10769.46|10769.46|10769.46|10769.46|10769.46|10769.14|10769.14|0
1647274060000|2022-03-14 16:07:40|10770.04|10770.04|10769.35|10769.35|10770.04|10770.04|10769.35|10769.35|0
1647274070000|2022-03-14 16:07:50|10769.51|10769.51|10769.33|10769.33|10769.51|10769.51|10769.33|10769.33|0
1647274080000|2022-03-14 16:08:00|10768.89|10768.89|10767.13|10767.13|10768.89|10768.89|10767.13|10767.13|0
1647274090000|2022-03-14 16:08:10|10766.94|10766.94|10766.69|10766.69|10766.94|10766.94|10766.69|10766.69|0
1647274100000|2022-03-14 16:08:20|10766.94|10766.94|10766.63|10766.63|10766.94|10766.94|10766.44|10766.44|0
1647274110000|2022-03-14 16:08:30|10766.83|10766.83|10766|10766|10766.83|10766.83|10766|10766|0
1647274120000|2022-03-14 16:08:40|10765.77|10765.77|10766.2|10766.2|10766.2|10766.2|10765.41|10765.41|0
1647274130000|2022-03-14 16:08:50|10766.09|10766.09|10766.29|10766.29|10766.29|10766.29|10766.09|10766.09|0
1647274140000|2022-03-14 16:09:00|10764.71|10764.71|10764.71|10764.71|10764.71|10764.71|10764.71|10764.71|0
1647274150000|2022-03-14 16:09:10|10764.16|10764.16|10764.16|10764.16|10764.16|10764.16|10764.16|10764.16|0
1647274160000|2022-03-14 16:09:20|10764.39|10764.39|10763.85|10763.85|10764.39|10764.39|10763.85|10763.85|0
1647274170000|2022-03-14 16:09:30|10764.29|10764.29|10764.31|10764.31|10764.54|10764.54|10764.29|10764.29|0
1647274180000|2022-03-14 16:09:40|10764.12|10764.12|10761.54|10761.54|10764.12|10764.12|10761.19|10761.19|0
1647274190000|2022-03-14 16:09:50|10761.68|10761.68|10761.68|10761.68|10761.68|10761.68|10761.68|10761.68|0
1647274200000|2022-03-14 16:10:00|10761.53|10761.53|10761.71|10761.71|10761.89|10761.89|10761.53|10761.53|0
1647274210000|2022-03-14 16:10:10|10762.14|10762.14|10762.36|10762.36|10762.72|10762.72|10762.14|10762.14|0
1647274220000|2022-03-14 16:10:20|10761.92|10761.92|10761.92|10761.92|10761.92|10761.92|10761.92|10761.92|0
1647274230000|2022-03-14 16:10:30|10761.77|10761.77|10761.62|10761.62|10761.77|10761.77|10761.62|10761.62|0
1647274240000|2022-03-14 16:10:40|10761.78|10761.78|10762.05|10762.05|10762.34|10762.34|10761.78|10761.78|0
1647274260000|2022-03-14 16:11:00|10762.54|10762.54|10761.33|10761.33|10762.54|10762.54|10761.33|10761.33|0
1647274290000|2022-03-14 16:11:30|10763.71|10763.71|10765.59|10765.59|10765.59|10765.59|10763.26|10763.26|0
1647274300000|2022-03-14 16:11:40|10765.33|10765.33|10767.68|10767.68|10767.68|10767.68|10765.33|10765.33|0
1647274310000|2022-03-14 16:11:50|10766.8|10766.8|10767.75|10767.75|10767.75|10767.75|10766.8|10766.8|0
1647274320000|2022-03-14 16:12:00|10767.91|10767.91|10769.35|10769.35|10769.35|10769.35|10767.91|10767.91|0
1647274330000|2022-03-14 16:12:10|10769.76|10769.76|10769.76|10769.76|10769.76|10769.76|10769.76|10769.76|0
1647274340000|2022-03-14 16:12:20|10769.94|10769.94|10765.21|10765.21|10770.38|10770.38|10765.21|10765.21|0
1647274350000|2022-03-14 16:12:30|10764.42|10764.42|10763.97|10763.97|10764.42|10764.42|10763.97|10763.97|0
1647274360000|2022-03-14 16:12:40|10763.79|10763.79|10761.94|10761.94|10763.79|10763.79|10761.69|10761.69|0
1647274370000|2022-03-14 16:12:50|10761.85|10761.85|10761.06|10761.06|10761.94|10761.94|10761.06|10761.06|0
1647274380000|2022-03-14 16:13:00|10760.91|10760.91|10761.01|10761.01|10761.01|10761.01|10760.91|10760.91|0
1647274390000|2022-03-14 16:13:10|10760.61|10760.61|10760.61|10760.61|10760.61|10760.61|10760.61|10760.61|0
1647274400000|2022-03-14 16:13:20|10760.48|10760.48|10760.54|10760.54|10760.54|10760.54|10760.35|10760.35|0
1647274410000|2022-03-14 16:13:30|10760.97|10760.97|10760.97|10760.97|10760.97|10760.97|10760.97|10760.97|0
1647274420000|2022-03-14 16:13:40|10760.18|10760.18|10760.27|10760.27|10761.06|10761.06|10760.18|10760.18|0
1647274430000|2022-03-14 16:13:50|10760.07|10760.07|10760.27|10760.27|10760.27|10760.27|10760.07|10760.07|0
1647274440000|2022-03-14 16:14:00|10760.09|10760.09|10760.09|10760.09|10760.09|10760.09|10760.09|10760.09|0
1647274450000|2022-03-14 16:14:10|10759.66|10759.66|10759.38|10759.38|10759.66|10759.66|10759.38|10759.38|0
1647274460000|2022-03-14 16:14:20|10760.25|10760.25|10759.9|10759.9|10760.25|10760.25|10759.8|10759.8|0
1647274470000|2022-03-14 16:14:30|10759.49|10759.49|10757.7|10757.7|10759.49|10759.49|10757.7|10757.7|0
1647274480000|2022-03-14 16:14:40|10758.01|10758.01|10758.01|10758.01|10758.01|10758.01|10758.01|10758.01|0
1647274490000|2022-03-14 16:14:50|10757.73|10757.73|10757.73|10757.73|10757.73|10757.73|10757.73|10757.73|0
1647274500000|2022-03-14 16:15:00|10756.94|10756.94|10756.64|10756.64|10756.94|10756.94|10756.33|10756.33|0
1647274510000|2022-03-14 16:15:10|10756.99|10756.99|10756.31|10756.31|10756.99|10756.99|10756.31|10756.31|0
1647274520000|2022-03-14 16:15:20|10755.39|10755.39|10754.77|10754.77|10755.39|10755.39|10754.77|10754.77|0
1647274530000|2022-03-14 16:15:30|10755.05|10755.05|10755.79|10755.79|10755.79|10755.79|10755.05|10755.05|0
1647274540000|2022-03-14 16:15:40|10755.9|10755.9|10756.6|10756.6|10756.6|10756.6|10755.9|10755.9|0
1647274560000|2022-03-14 16:16:00|10756.69|10756.69|10758.41|10758.41|10758.41|10758.41|10756.69|10756.69|0
1647274570000|2022-03-14 16:16:10|10758.27|10758.27|10757.83|10757.83|10758.27|10758.27|10757.83|10757.83|0
1647274580000|2022-03-14 16:16:20|10757.97|10757.97|10758.07|10758.07|10758.07|10758.07|10757.97|10757.97|0
1647274600000|2022-03-14 16:16:40|10758.95|10758.95|10758.95|10758.95|10758.95|10758.95|10758.95|10758.95|0
1647274610000|2022-03-14 16:16:50|10758.87|10758.87|10758.87|10758.87|10758.87|10758.87|10758.87|10758.87|0
1647274620000|2022-03-14 16:17:00|10759.03|10759.03|10759.53|10759.53|10759.53|10759.53|10759.03|10759.03|0
1647274630000|2022-03-14 16:17:10|10759.96|10759.96|10759.96|10759.96|10759.96|10759.96|10759.96|10759.96|0
1647274650000|2022-03-14 16:17:30|10759.77|10759.77|10759.77|10759.77|10759.77|10759.77|10759.77|10759.77|0
1647274660000|2022-03-14 16:17:40|10759.63|10759.63|10758.92|10758.92|10759.63|10759.63|10758.74|10758.74|0
1647274670000|2022-03-14 16:17:50|10758.78|10758.78|10758.13|10758.13|10758.78|10758.78|10758.13|10758.13|0
1647274680000|2022-03-14 16:18:00|10758.32|10758.32|10758.71|10758.71|10758.84|10758.84|10758.32|10758.32|0
1647274690000|2022-03-14 16:18:10|10758.17|10758.17|10757.74|10757.74|10758.17|10758.17|10757.74|10757.74|0
1647274700000|2022-03-14 16:18:20|10758.6|10758.6|10758.17|10758.17|10758.6|10758.6|10758.17|10758.17|0
1647274710000|2022-03-14 16:18:30|10758.71|10758.71|10759.2|10759.2|10759.2|10759.2|10758.71|10758.71|0
1647274720000|2022-03-14 16:18:40|10759|10759|10759.2|10759.2|10759.2|10759.2|10759|10759|0
1647274730000|2022-03-14 16:18:50|10760.5|10760.5|10760.5|10760.5|10760.5|10760.5|10760.5|10760.5|0
1647274740000|2022-03-14 16:19:00|10760.65|10760.65|10759.22|10759.22|10760.8|10760.8|10759.22|10759.22|0
1647274750000|2022-03-14 16:19:10|10758.36|10758.36|10759.01|10759.01|10759.01|10759.01|10758.29|10758.29|0
1647274760000|2022-03-14 16:19:20|10759.44|10759.44|10758.33|10758.33|10759.44|10759.44|10758.33|10758.33|0
1647274770000|2022-03-14 16:19:30|10758.56|10758.56|10760.11|10760.11|10760.24|10760.24|10758.56|10758.56|0
1647274780000|2022-03-14 16:19:40|10760.29|10760.29|10762.56|10762.56|10762.56|10762.56|10760.29|10760.29|0
1647274790000|2022-03-14 16:19:50|10761.7|10761.7|10762.48|10762.48|10763.02|10763.02|10761.7|10761.7|0
1647274800000|2022-03-14 16:20:00|10763.35|10763.35|10763.5|10763.5|10763.91|10763.91|10763.35|10763.35|0
1647274810000|2022-03-14 16:20:10|10763.73|10763.73|10763.45|10763.45|10764.96|10764.96|10763.45|10763.45|0
1647274820000|2022-03-14 16:20:20|10763.58|10763.58|10762.81|10762.81|10763.58|10763.58|10762.81|10762.81|0
1647274830000|2022-03-14 16:20:30|10763.02|10763.02|10763.46|10763.46|10763.46|10763.46|10763.02|10763.02|0
1647274840000|2022-03-14 16:20:40|10763.1|10763.1|10763.28|10763.28|10763.28|10763.28|10763.1|10763.1|0
1647274850000|2022-03-14 16:20:50|10763.71|10763.71|10763.37|10763.37|10763.71|10763.71|10763.27|10763.27|0
1647274860000|2022-03-14 16:21:00|10763.19|10763.19|10761.57|10761.57|10763.19|10763.19|10760.97|10760.97|0
1647274870000|2022-03-14 16:21:10|10761.86|10761.86|10762.49|10762.49|10762.73|10762.73|10761.86|10761.86|0
1647274880000|2022-03-14 16:21:20|10762.63|10762.63|10764.3|10764.3|10764.53|10764.53|10762.63|10762.63|0
1647274890000|2022-03-14 16:21:30|10764.44|10764.44|10765.27|10765.27|10765.65|10765.65|10764.44|10764.44|0
1647274900000|2022-03-14 16:21:40|10765.11|10765.11|10768.07|10768.07|10768.07|10768.07|10765.11|10765.11|0
1647274920000|2022-03-14 16:22:00|10767.97|10767.97|10768.76|10768.76|10768.76|10768.76|10767.97|10767.97|0
1647274930000|2022-03-14 16:22:10|10769.55|10769.55|10770.11|10770.11|10770.34|10770.34|10769.55|10769.55|0
1647274940000|2022-03-14 16:22:20|10769.96|10769.96|10770.37|10770.37|10770.52|10770.52|10769.96|10769.96|0
1647274950000|2022-03-14 16:22:30|10772.53|10772.53|10772.69|10772.69|10773.23|10773.23|10772.53|10772.53|0
1647274960000|2022-03-14 16:22:40|10772.48|10772.48|10772.8|10772.8|10772.8|10772.8|10772.48|10772.48|0
1647274970000|2022-03-14 16:22:50|10772.94|10772.94|10773.09|10773.09|10773.09|10773.09|10772.94|10772.94|0
1647274980000|2022-03-14 16:23:00|10772.92|10772.92|10772.13|10772.13|10772.92|10772.92|10772.13|10772.13|0
1647274990000|2022-03-14 16:23:10|10771.7|10771.7|10773.45|10773.45|10773.45|10773.45|10771.7|10771.7|0
1647275000000|2022-03-14 16:23:20|10773.22|10773.22|10773.34|10773.34|10773.34|10773.34|10772.66|10772.66|0
1647275010000|2022-03-14 16:23:30|10773.15|10773.15|10773.94|10773.94|10773.94|10773.94|10773.15|10773.15|0
1647275020000|2022-03-14 16:23:40|10773.51|10773.51|10773.57|10773.57|10773.81|10773.81|10773.38|10773.38|0
1647275030000|2022-03-14 16:23:50|10773.72|10773.72|10773.44|10773.44|10774.62|10774.62|10773.44|10773.44|0
1647275040000|2022-03-14 16:24:00|10773.62|10773.62|10773.44|10773.44|10773.62|10773.62|10773.44|10773.44|0
1647275050000|2022-03-14 16:24:10|10774.73|10774.73|10774.35|10774.35|10774.78|10774.78|10774.35|10774.35|0
1647275060000|2022-03-14 16:24:20|10774.8|10774.8|10774.88|10774.88|10774.92|10774.92|10774.42|10774.42|0
1647275070000|2022-03-14 16:24:30|10775.67|10775.67|10776.47|10776.47|10776.47|10776.47|10775.67|10775.67|0
1647275080000|2022-03-14 16:24:40|10776.65|10776.65|10777.29|10777.29|10777.29|10777.29|10776.65|10776.65|0
1647275090000|2022-03-14 16:24:50|10776.86|10776.86|10777.04|10777.04|10777.04|10777.04|10776.86|10776.86|0
1647275100000|2022-03-14 16:25:00|10776.75|10776.75|10776.9|10776.9|10777.05|10777.05|10776.72|10776.72|0
1647275110000|2022-03-14 16:25:10|10777.14|10777.14|10778.98|10778.98|10779.59|10779.59|10777.14|10777.14|0
1647275120000|2022-03-14 16:25:20|10778.75|10778.75|10781.39|10781.39|10781.58|10781.58|10778.75|10778.75|0
1647275130000|2022-03-14 16:25:30|10781.71|10781.71|10782.17|10782.17|10782.61|10782.61|10781.71|10781.71|0
1647275140000|2022-03-14 16:25:40|10780.59|10780.59|10781.96|10781.96|10782.41|10782.41|10780.59|10780.59|0
1647275150000|2022-03-14 16:25:50|10781.83|10781.83|10782.07|10782.07|10782.38|10782.38|10781.2|10781.2|0
1647275160000|2022-03-14 16:26:00|10781.91|10781.91|10781.56|10781.56|10782.24|10782.24|10781.56|10781.56|0
1647275170000|2022-03-14 16:26:10|10781.15|10781.15|10779.67|10779.67|10781.15|10781.15|10779.67|10779.67|0
1647275180000|2022-03-14 16:26:20|10779.54|10779.54|10774.42|10774.42|10779.54|10779.54|10773.83|10773.83|0
1647275190000|2022-03-14 16:26:30|10774.85|10774.85|10773.59|10773.59|10774.85|10774.85|10773.59|10773.59|0
1647275200000|2022-03-14 16:26:40|10773.36|10773.36|10772.4|10772.4|10773.68|10773.68|10772.4|10772.4|0
1647275210000|2022-03-14 16:26:50|10772.63|10772.63|10772.63|10772.63|10772.63|10772.63|10772.63|10772.63|0
1647275220000|2022-03-14 16:27:00|10772.77|10772.77|10771.34|10771.34|10772.77|10772.77|10770.91|10770.91|0
1647275230000|2022-03-14 16:27:10|10770.55|10770.55|10770.55|10770.55|10770.55|10770.55|10770.55|10770.55|0
1647275240000|2022-03-14 16:27:20|10770.84|10770.84|10771.35|10771.35|10771.72|10771.72|10770.84|10770.84|0
1647275250000|2022-03-14 16:27:30|10771.76|10771.76|10772.91|10772.91|10773.34|10773.34|10771.76|10771.76|0
1647275260000|2022-03-14 16:27:40|10773.1|10773.1|10773.31|10773.31|10773.34|10773.34|10773.1|10773.1|0
1647275270000|2022-03-14 16:27:50|10773.16|10773.16|10772.57|10772.57|10773.81|10773.81|10772.57|10772.57|0
1647275280000|2022-03-14 16:28:00|10772.42|10772.42|10772.49|10772.49|10773.67|10773.67|10772.42|10772.42|0
1647275290000|2022-03-14 16:28:10|10772.82|10772.82|10772.55|10772.55|10772.98|10772.98|10772.1|10772.1|0
1647275300000|2022-03-14 16:28:20|10771.76|10771.76|10771.94|10771.94|10772.09|10772.09|10771.63|10771.63|0
1647275310000|2022-03-14 16:28:30|10771.48|10771.48|10771.5|10771.5|10771.5|10771.5|10771.06|10771.06|0
1647275320000|2022-03-14 16:28:40|10771.73|10771.73|10770.66|10770.66|10771.73|10771.73|10770.66|10770.66|0
1647275330000|2022-03-14 16:28:50|10770.84|10770.84|10771.72|10771.72|10771.72|10771.72|10770.48|10770.48|0
1647275340000|2022-03-14 16:29:00|10771.98|10771.98|10773.04|10773.04|10775.05|10775.05|10771.98|10771.98|0
1647275350000|2022-03-14 16:29:10|10773.48|10773.48|10772.54|10772.54|10773.48|10773.48|10772.54|10772.54|0
1647275360000|2022-03-14 16:29:20|10772.75|10772.75|10772.68|10772.68|10772.75|10772.75|10771.77|10771.77|0
1647275370000|2022-03-14 16:29:30|10772.6|10772.6|10770.67|10770.67|10772.6|10772.6|10770.67|10770.67|0
1647275380000|2022-03-14 16:29:40|10770.8|10770.8|10765.43|10765.43|10771.11|10771.11|10765.43|10765.43|0
1647275390000|2022-03-14 16:29:50|10765.16|10765.16|10765.15|10765.15|10766.91|10766.91|10763.71|10763.71|0
1647332100000|2022-03-15 08:15:00|10604.26|10604.26|10604.93|10604.93|10605.26|10605.26|10602|10602|0
1647332110000|2022-03-15 08:15:10|10605.37|10605.37|10607.13|10607.13|10608.01|10608.01|10605.37|10605.37|0
1647332120000|2022-03-15 08:15:20|10607.43|10607.43|10610.17|10610.17|10610.17|10610.17|10607|10607|0
1647332130000|2022-03-15 08:15:30|10610.56|10610.56|10610.59|10610.59|10610.69|10610.69|10610.56|10610.56|0
1647332140000|2022-03-15 08:15:40|10610.04|10610.04|10609.34|10609.34|10610.45|10610.45|10609.34|10609.34|0
1647332150000|2022-03-15 08:15:50|10612.79|10612.79|10612.48|10612.48|10612.79|10612.79|10612.48|10612.48|0
1647332160000|2022-03-15 08:16:00|10611.93|10611.93|10608.01|10608.01|10611.93|10611.93|10608.01|10608.01|0
1647332170000|2022-03-15 08:16:10|10607.53|10607.53|10598.08|10598.08|10607.53|10607.53|10598.08|10598.08|0
1647332180000|2022-03-15 08:16:20|10597.21|10597.21|10597.21|10597.21|10597.21|10597.21|10597.21|10597.21|0
1647332190000|2022-03-15 08:16:30|10597.14|10597.14|10597.14|10597.14|10597.14|10597.14|10597.14|10597.14|0
1647332200000|2022-03-15 08:16:40|10597.21|10597.21|10595.66|10595.66|10597.36|10597.36|10595.66|10595.66|0
1647332210000|2022-03-15 08:16:50|10594.79|10594.79|10594.2|10594.2|10595.34|10595.34|10594.2|10594.2|0
1647332220000|2022-03-15 08:17:00|10596.57|10596.57|10597.74|10597.74|10597.74|10597.74|10596.57|10596.57|0
1647332230000|2022-03-15 08:17:10|10597.31|10597.31|10597.32|10597.32|10597.32|10597.32|10596.88|10596.88|0
1647332240000|2022-03-15 08:17:20|10597.45|10597.45|10597.45|10597.45|10597.45|10597.45|10597.45|10597.45|0
1647332260000|2022-03-15 08:17:40|10597.89|10597.89|10598.79|10598.79|10599.23|10599.23|10597.89|10597.89|0
1647332270000|2022-03-15 08:17:50|10598.36|10598.36|10599.13|10599.13|10599.41|10599.41|10598.36|10598.36|0
1647332280000|2022-03-15 08:18:00|10599.22|10599.22|10599.22|10599.22|10599.22|10599.22|10599.22|10599.22|0
1647332290000|2022-03-15 08:18:10|10599.07|10599.07|10598.39|10598.39|10599.07|10599.07|10598.39|10598.39|0
1647332300000|2022-03-15 08:18:20|10598.17|10598.17|10595.24|10595.24|10598.3|10598.3|10595.13|10595.13|0
1647332330000|2022-03-15 08:18:50|10594.33|10594.33|10594.33|10594.33|10594.33|10594.33|10594.33|10594.33|0
1647332340000|2022-03-15 08:19:00|10593|10593|10592.86|10592.86|10593|10593|10592.86|10592.86|0
1647332360000|2022-03-15 08:19:20|10589.7|10589.7|10586.3|10586.3|10589.7|10589.7|10586.3|10586.3|0
1647332370000|2022-03-15 08:19:30|10586.12|10586.12|10583.33|10583.33|10586.12|10586.12|10583.33|10583.33|0
1647332380000|2022-03-15 08:19:40|10582.24|10582.24|10576.08|10576.08|10582.24|10582.24|10576.08|10576.08|0
1647332390000|2022-03-15 08:19:50|10575.62|10575.62|10575.12|10575.12|10576.22|10576.22|10574.71|10574.71|0
1647332400000|2022-03-15 08:20:00|10574.69|10574.69|10574.3|10574.3|10574.69|10574.69|10574.3|10574.3|0
1647332410000|2022-03-15 08:20:10|10574.08|10574.08|10573.87|10573.87|10574.08|10574.08|10573.87|10573.87|0
1647332420000|2022-03-15 08:20:20|10573.44|10573.44|10574.15|10574.15|10574.15|10574.15|10573.01|10573.01|0
1647332430000|2022-03-15 08:20:30|10575.02|10575.02|10574.88|10574.88|10575.02|10575.02|10574.61|10574.61|0
1647332440000|2022-03-15 08:20:40|10575.33|10575.33|10575.33|10575.33|10575.33|10575.33|10575.33|10575.33|0
1647332450000|2022-03-15 08:20:50|10574.76|10574.76|10574.32|10574.32|10574.76|10574.76|10574.32|10574.32|0
1647332460000|2022-03-15 08:21:00|10575.18|10575.18|10574.81|10574.81|10575.18|10575.18|10574.81|10574.81|0
1647332470000|2022-03-15 08:21:10|10574.37|10574.37|10575.09|10575.09|10575.09|10575.09|10574.3|10574.3|0
1647332480000|2022-03-15 08:21:20|10577.24|10577.24|10577.24|10577.24|10577.24|10577.24|10577.24|10577.24|0
1647332490000|2022-03-15 08:21:30|10577.79|10577.79|10577.79|10577.79|10577.79|10577.79|10577.79|10577.79|0
1647332500000|2022-03-15 08:21:40|10577.98|10577.98|10580.22|10580.22|10580.44|10580.44|10577.84|10577.84|0
1647332510000|2022-03-15 08:21:50|10580.4|10580.4|10579.9|10579.9|10580.4|10580.4|10579.9|10579.9|0
1647332520000|2022-03-15 08:22:00|10578.32|10578.32|10577.97|10577.97|10578.84|10578.84|10577.97|10577.97|0
1647332530000|2022-03-15 08:22:10|10577.9|10577.9|10577.44|10577.44|10578.33|10578.33|10577.44|10577.44|0
1647332540000|2022-03-15 08:22:20|10576.14|10576.14|10573.39|10573.39|10576.14|10576.14|10573.39|10573.39|0
1647332550000|2022-03-15 08:22:30|10573.53|10573.53|10574.99|10574.99|10574.99|10574.99|10573.53|10573.53|0
1647332560000|2022-03-15 08:22:40|10574.44|10574.44|10570.31|10570.31|10574.44|10574.44|10570.31|10570.31|0
1647332570000|2022-03-15 08:22:50|10570.49|10570.49|10571.8|10571.8|10571.8|10571.8|10570.49|10570.49|0
1647332580000|2022-03-15 08:23:00|10571.94|10571.94|10573.05|10573.05|10573.05|10573.05|10571.94|10571.94|0
1647332600000|2022-03-15 08:23:20|10573.74|10573.74|10573.74|10573.74|10573.74|10573.74|10573.74|10573.74|0
1647332610000|2022-03-15 08:23:30|10574.28|10574.28|10573.59|10573.59|10574.28|10574.28|10573.32|10573.32|0
1647332620000|2022-03-15 08:23:40|10573.36|10573.36|10573.36|10573.36|10573.36|10573.36|10573.36|10573.36|0
1647332640000|2022-03-15 08:24:00|10573.09|10573.09|10576.14|10576.14|10576.14|10576.14|10573.09|10573.09|0
1647332650000|2022-03-15 08:24:10|10575.87|10575.87|10575.87|10575.87|10575.87|10575.87|10575.87|10575.87|0
1647332660000|2022-03-15 08:24:20|10576.09|10576.09|10576.8|10576.8|10576.8|10576.8|10576.09|10576.09|0
1647332680000|2022-03-15 08:24:40|10577.59|10577.59|10577.72|10577.72|10577.72|10577.72|10577.59|10577.59|0
1647332700000|2022-03-15 08:25:00|10577.11|10577.11|10577.98|10577.98|10577.98|10577.98|10577.11|10577.11|0
1647332720000|2022-03-15 08:25:20|10579.93|10579.93|10581.33|10581.33|10581.33|10581.33|10579.93|10579.93|0
1647332750000|2022-03-15 08:25:50|10581.1|10581.1|10581.3|10581.3|10581.73|10581.73|10581.1|10581.1|0
1647332760000|2022-03-15 08:26:00|10581.74|10581.74|10581.52|10581.52|10581.74|10581.74|10581.42|10581.42|0
1647332780000|2022-03-15 08:26:20|10580.73|10580.73|10579.74|10579.74|10580.73|10580.73|10579.74|10579.74|0
1647332800000|2022-03-15 08:26:40|10579.24|10579.24|10578.73|10578.73|10579.24|10579.24|10578.73|10578.73|0
1647332820000|2022-03-15 08:27:00|10578.23|10578.23|10577.69|10577.69|10578.23|10578.23|10577.69|10577.69|0
1647332830000|2022-03-15 08:27:10|10577.12|10577.12|10577.61|10577.61|10579.04|10579.04|10577.12|10577.12|0
1647332840000|2022-03-15 08:27:20|10579.19|10579.19|10580.49|10580.49|10580.49|10580.49|10579.19|10579.19|0
1647332850000|2022-03-15 08:27:30|10580.86|10580.86|10581.74|10581.74|10581.74|10581.74|10580.86|10580.86|0
1647332860000|2022-03-15 08:27:40|10582.19|10582.19|10582.19|10582.19|10582.19|10582.19|10582.19|10582.19|0
1647332870000|2022-03-15 08:27:50|10580.61|10580.61|10579.75|10579.75|10580.61|10580.61|10579.75|10579.75|0
1647332890000|2022-03-15 08:28:10|10576.68|10576.68|10577.12|10577.12|10577.12|10577.12|10576.68|10576.68|0
1647332900000|2022-03-15 08:28:20|10576.69|10576.69|10566.46|10566.46|10576.69|10576.69|10566.46|10566.46|0
1647332910000|2022-03-15 08:28:30|10565.21|10565.21|10560.1|10560.1|10565.21|10565.21|10560.1|10560.1|0
1647332920000|2022-03-15 08:28:40|10559.38|10559.38|10558.43|10558.43|10559.38|10559.38|10558.14|10558.14|0
1647332930000|2022-03-15 08:28:50|10558.23|10558.23|10555.23|10555.23|10558.23|10558.23|10555.23|10555.23|0
1647332940000|2022-03-15 08:29:00|10555.55|10555.55|10555.07|10555.07|10555.55|10555.55|10555.07|10555.07|0
1647332950000|2022-03-15 08:29:10|10553.28|10553.28|10553.06|10553.06|10553.82|10553.82|10553.06|10553.06|0
1647332960000|2022-03-15 08:29:20|10553.29|10553.29|10553.22|10553.22|10554.23|10554.23|10552.91|10552.91|0
1647332970000|2022-03-15 08:29:30|10551.37|10551.37|10553.8|10553.8|10553.8|10553.8|10549.64|10549.64|0
1647332980000|2022-03-15 08:29:40|10553.99|10553.99|10550.28|10550.28|10553.99|10553.99|10550.28|10550.28|0
1647332990000|2022-03-15 08:29:50|10550.55|10550.55|10551.84|10551.84|10551.84|10551.84|10549.87|10549.87|0
1647333000000|2022-03-15 08:30:00|10552.53|10552.53|10552.7|10552.7|10553.58|10553.58|10552.26|10552.26|0
1647333010000|2022-03-15 08:30:10|10552.48|10552.48|10550.42|10550.42|10552.48|10552.48|10550.42|10550.42|0
1647333020000|2022-03-15 08:30:20|10549.12|10549.12|10544.81|10544.81|10549.12|10549.12|10544.81|10544.81|0
1647333030000|2022-03-15 08:30:30|10543.29|10543.29|10540.53|10540.53|10543.29|10543.29|10540.53|10540.53|0
1647333040000|2022-03-15 08:30:40|10540.63|10540.63|10536.28|10536.28|10540.63|10540.63|10536.28|10536.28|0
1647333050000|2022-03-15 08:30:50|10536.14|10536.14|10536.14|10536.14|10536.14|10536.14|10536.14|10536.14|0
1647333060000|2022-03-15 08:31:00|10534.84|10534.84|10536.56|10536.56|10537.71|10537.71|10534.84|10534.84|0
1647333070000|2022-03-15 08:31:10|10537.3|10537.3|10536.25|10536.25|10537.39|10537.39|10535.66|10535.66|0
1647333080000|2022-03-15 08:31:20|10536.01|10536.01|10536.01|10536.01|10536.01|10536.01|10536.01|10536.01|0
1647333100000|2022-03-15 08:31:40|10534.9|10534.9|10534.9|10534.9|10534.9|10534.9|10534.9|10534.9|0
1647333110000|2022-03-15 08:31:50|10535.45|10535.45|10534.63|10534.63|10535.45|10535.45|10534.63|10534.63|0
1647333120000|2022-03-15 08:32:00|10535.07|10535.07|10535.07|10535.07|10535.07|10535.07|10535.07|10535.07|0
1647333130000|2022-03-15 08:32:10|10535.35|10535.35|10535.35|10535.35|10535.35|10535.35|10535.35|10535.35|0
1647333160000|2022-03-15 08:32:40|10535.49|10535.49|10535.26|10535.26|10535.49|10535.49|10535.26|10535.26|0
1647333170000|2022-03-15 08:32:50|10536.05|10536.05|10537.03|10537.03|10537.03|10537.03|10536.05|10536.05|0
1647333190000|2022-03-15 08:33:10|10536.92|10536.92|10536.92|10536.92|10536.92|10536.92|10536.92|10536.92|0
1647333200000|2022-03-15 08:33:20|10538.64|10538.64|10538.64|10538.64|10538.64|10538.64|10538.64|10538.64|0
1647333210000|2022-03-15 08:33:30|10538.86|10538.86|10538.86|10538.86|10538.86|10538.86|10538.86|10538.86|0
1647333220000|2022-03-15 08:33:40|10539.07|10539.07|10538.77|10538.77|10539.07|10539.07|10538.77|10538.77|0
1647333230000|2022-03-15 08:33:50|10536.57|10536.57|10537.11|10537.11|10537.28|10537.28|10536.49|10536.49|0
1647333240000|2022-03-15 08:34:00|10536.89|10536.89|10536.89|10536.89|10536.89|10536.89|10536.89|10536.89|0
1647333250000|2022-03-15 08:34:10|10538.18|10538.18|10538.18|10538.18|10538.18|10538.18|10538.18|10538.18|0
1647333270000|2022-03-15 08:34:30|10539.07|10539.07|10540.19|10540.19|10540.19|10540.19|10539.07|10539.07|0
1647333280000|2022-03-15 08:34:40|10541.48|10541.48|10541.48|10541.48|10541.48|10541.48|10541.48|10541.48|0
1647333290000|2022-03-15 08:34:50|10541.92|10541.92|10544.9|10544.9|10544.9|10544.9|10541.92|10541.92|0
1647333300000|2022-03-15 08:35:00|10544.6|10544.6|10549.32|10549.32|10549.32|10549.32|10544.6|10544.6|0
1647333310000|2022-03-15 08:35:10|10549.78|10549.78|10553.1|10553.1|10553.1|10553.1|10549.78|10549.78|0
1647333320000|2022-03-15 08:35:20|10552.67|10552.67|10552.31|10552.31|10552.67|10552.67|10552.31|10552.31|0
1647333330000|2022-03-15 08:35:30|10556.26|10556.26|10556.26|10556.26|10556.26|10556.26|10556.26|10556.26|0
1647333340000|2022-03-15 08:35:40|10553.1|10553.1|10553.1|10553.1|10553.1|10553.1|10553.1|10553.1|0
1647333350000|2022-03-15 08:35:50|10553.29|10553.29|10554.17|10554.17|10555.05|10555.05|10553.29|10553.29|0
1647333360000|2022-03-15 08:36:00|10555.34|10555.34|10554.6|10554.6|10555.34|10555.34|10554.6|10554.6|0
1647333370000|2022-03-15 08:36:10|10553.74|10553.74|10553.89|10553.89|10553.89|10553.89|10553.74|10553.74|0
1647333380000|2022-03-15 08:36:20|10552.31|10552.31|10553.2|10553.2|10553.2|10553.2|10552.31|10552.31|0
1647333390000|2022-03-15 08:36:30|10553.64|10553.64|10553.46|10553.46|10553.64|10553.64|10553.46|10553.46|0
1647333400000|2022-03-15 08:36:40|10552.66|10552.66|10550.35|10550.35|10552.66|10552.66|10550.35|10550.35|0
1647333410000|2022-03-15 08:36:50|10550.12|10550.12|10548.8|10548.8|10550.53|10550.53|10548.8|10548.8|0
1647333420000|2022-03-15 08:37:00|10549.34|10549.34|10547.54|10547.54|10549.34|10549.34|10547.08|10547.08|0
1647333430000|2022-03-15 08:37:10|10545.47|10545.47|10545.26|10545.26|10545.47|10545.47|10545.26|10545.26|0
1647333440000|2022-03-15 08:37:20|10546.84|10546.84|10547.05|10547.05|10547.05|10547.05|10546.84|10546.84|0
1647333450000|2022-03-15 08:37:30|10547.59|10547.59|10548.73|10548.73|10548.73|10548.73|10547.59|10547.59|0
1647333460000|2022-03-15 08:37:40|10548.52|10548.52|10548.52|10548.52|10548.52|10548.52|10548.52|10548.52|0
1647333470000|2022-03-15 08:37:50|10549.16|10549.16|10550.45|10550.45|10550.45|10550.45|10549.16|10549.16|0
1647333480000|2022-03-15 08:38:00|10550.67|10550.67|10550.67|10550.67|10550.67|10550.67|10550.67|10550.67|0
1647333490000|2022-03-15 08:38:10|10549.95|10549.95|10550.09|10550.09|10550.09|10550.09|10549.95|10549.95|0
1647333500000|2022-03-15 08:38:20|10549.79|10549.79|10549.79|10549.79|10549.79|10549.79|10549.79|10549.79|0
1647333510000|2022-03-15 08:38:30|10549.08|10549.08|10547.08|10547.08|10549.08|10549.08|10547.08|10547.08|0
1647333520000|2022-03-15 08:38:40|10547.01|10547.01|10546.58|10546.58|10547.01|10547.01|10546.04|10546.04|0
1647333530000|2022-03-15 08:38:50|10547.1|10547.1|10546.71|10546.71|10547.1|10547.1|10546.71|10546.71|0
1647333540000|2022-03-15 08:39:00|10546.27|10546.27|10547.49|10547.49|10547.49|10547.49|10546.27|10546.27|0
1647333550000|2022-03-15 08:39:10|10546.63|10546.63|10546.2|10546.2|10546.63|10546.63|10545.34|10545.34|0
1647333560000|2022-03-15 08:39:20|10546.56|10546.56|10547.44|10547.44|10547.44|10547.44|10546.56|10546.56|0
1647333570000|2022-03-15 08:39:30|10547.76|10547.76|10549.37|10549.37|10549.37|10549.37|10547.76|10547.76|0
1647333580000|2022-03-15 08:39:40|10552.71|10552.71|10551.16|10551.16|10552.71|10552.71|10551.16|10551.16|0
1647333590000|2022-03-15 08:39:50|10550.45|10550.45|10550.96|10550.96|10550.96|10550.96|10550.02|10550.02|0
1647333600000|2022-03-15 08:40:00|10550.65|10550.65|10549.96|10549.96|10550.65|10550.65|10549.37|10549.37|0
1647333610000|2022-03-15 08:40:10|10548.76|10548.76|10548.76|10548.76|10548.76|10548.76|10548.76|10548.76|0
1647333620000|2022-03-15 08:40:20|10548.53|10548.53|10551.04|10551.04|10551.04|10551.04|10548.53|10548.53|0
1647333630000|2022-03-15 08:40:30|10550.74|10550.74|10554.3|10554.3|10554.3|10554.3|10550.74|10550.74|0
1647333640000|2022-03-15 08:40:40|10555.09|10555.09|10554.85|10554.85|10555.09|10555.09|10554.85|10554.85|0
1647333650000|2022-03-15 08:40:50|10554.05|10554.05|10554.05|10554.05|10554.05|10554.05|10554.05|10554.05|0
1647333660000|2022-03-15 08:41:00|10554.61|10554.61|10554.61|10554.61|10554.61|10554.61|10554.61|10554.61|0
1647333670000|2022-03-15 08:41:10|10553.36|10553.36|10553.04|10553.04|10553.36|10553.36|10551.79|10551.79|0
1647333680000|2022-03-15 08:41:20|10552.44|10552.44|10551.84|10551.84|10552.44|10552.44|10551.84|10551.84|0
1647333690000|2022-03-15 08:41:30|10550.27|10550.27|10550.51|10550.51|10550.58|10550.58|10549.98|10549.98|0
1647333700000|2022-03-15 08:41:40|10550.21|10550.21|10546.98|10546.98|10550.21|10550.21|10546.98|10546.98|0
1647333710000|2022-03-15 08:41:50|10546.66|10546.66|10547.84|10547.84|10547.84|10547.84|10546.66|10546.66|0
1647333720000|2022-03-15 08:42:00|10548.44|10548.44|10548.44|10548.44|10548.74|10548.74|10548.44|10548.44|0
1647333740000|2022-03-15 08:42:20|10548.25|10548.25|10547.89|10547.89|10548.25|10548.25|10547.89|10547.89|0
1647333750000|2022-03-15 08:42:30|10547.76|10547.76|10547.28|10547.28|10548.07|10548.07|10547.28|10547.28|0
1647333760000|2022-03-15 08:42:40|10546.83|10546.83|10546.83|10546.83|10546.83|10546.83|10546.83|10546.83|0
1647333770000|2022-03-15 08:42:50|10546.91|10546.91|10546.91|10546.91|10546.91|10546.91|10546.91|10546.91|0
1647333780000|2022-03-15 08:43:00|10544.26|10544.26|10537.92|10537.92|10544.26|10544.26|10537.92|10537.92|0
1647333790000|2022-03-15 08:43:10|10537.73|10537.73|10534.84|10534.84|10537.73|10537.73|10534.05|10534.05|0
1647333800000|2022-03-15 08:43:20|10535.25|10535.25|10535.02|10535.02|10535.25|10535.25|10534.72|10534.72|0
1647333810000|2022-03-15 08:43:30|10536.6|10536.6|10536.6|10536.6|10536.6|10536.6|10536.6|10536.6|0
1647333820000|2022-03-15 08:43:40|10537.92|10537.92|10538.71|10538.71|10538.71|10538.71|10537.92|10537.92|0
1647333830000|2022-03-15 08:43:50|10538.87|10538.87|10538.87|10538.87|10538.87|10538.87|10538.87|10538.87|0
1647333840000|2022-03-15 08:44:00|10538.24|10538.24|10537.04|10537.04|10538.24|10538.24|10537.04|10537.04|0
1647333850000|2022-03-15 08:44:10|10537.35|10537.35|10537.64|10537.64|10537.64|10537.64|10537.35|10537.35|0
1647333870000|2022-03-15 08:44:30|10537.57|10537.57|10535.99|10535.99|10537.57|10537.57|10535.99|10535.99|0
1647333880000|2022-03-15 08:44:40|10535.13|10535.13|10535.13|10535.13|10535.13|10535.13|10535.13|10535.13|0
1647333900000|2022-03-15 08:45:00|10535.61|10535.61|10534.99|10534.99|10535.61|10535.61|10534.99|10534.99|0
1647333910000|2022-03-15 08:45:10|10535.61|10535.61|10535.3|10535.3|10535.61|10535.61|10535.3|10535.3|0
1647333920000|2022-03-15 08:45:20|10535.1|10535.1|10532.73|10532.73|10535.1|10535.1|10532.73|10532.73|0
1647333930000|2022-03-15 08:45:30|10533.04|10533.04|10530|10530|10533.34|10533.34|10530|10530|0
1647333940000|2022-03-15 08:45:40|10530.86|10530.86|10530.43|10530.43|10530.86|10530.86|10530.43|10530.43|0
1647333950000|2022-03-15 08:45:50|10530.57|10530.57|10531|10531|10531|10531|10530.57|10530.57|0
1647333960000|2022-03-15 08:46:00|10531.27|10531.27|10530.33|10530.33|10531.27|10531.27|10530.33|10530.33|0
1647333970000|2022-03-15 08:46:10|10530.76|10530.76|10530.47|10530.47|10530.76|10530.76|10530.47|10530.47|0
1647333980000|2022-03-15 08:46:20|10531.77|10531.77|10532.07|10532.07|10532.07|10532.07|10531.77|10531.77|0
1647333990000|2022-03-15 08:46:30|10532.37|10532.37|10532.37|10532.37|10532.37|10532.37|10532.37|10532.37|0
1647334000000|2022-03-15 08:46:40|10532.67|10532.67|10529.73|10529.73|10532.67|10532.67|10528.2|10528.2|0
1647334010000|2022-03-15 08:46:50|10529.3|10529.3|10528.81|10528.81|10529.3|10529.3|10528.67|10528.67|0
1647334020000|2022-03-15 08:47:00|10528.37|10528.37|10527.09|10527.09|10528.37|10528.37|10527.09|10527.09|0
1647334030000|2022-03-15 08:47:10|10530.25|10530.25|10531.59|10531.59|10531.59|10531.59|10530.25|10530.25|0
1647334040000|2022-03-15 08:47:20|10531.15|10531.15|10531.15|10531.15|10531.15|10531.15|10530.88|10530.88|0
1647334060000|2022-03-15 08:47:40|10529.57|10529.57|10529.57|10529.57|10529.57|10529.57|10529.57|10529.57|0
1647334080000|2022-03-15 08:48:00|10528.94|10528.94|10528.48|10528.48|10528.94|10528.94|10528.48|10528.48|0
1647334090000|2022-03-15 08:48:10|10527.62|10527.62|10527.23|10527.23|10527.62|10527.62|10527.02|10527.02|0
1647334100000|2022-03-15 08:48:20|10527.78|10527.78|10527.78|10527.78|10527.78|10527.78|10527.78|10527.78|0
1647334110000|2022-03-15 08:48:30|10526.99|10526.99|10528.68|10528.68|10529.13|10529.13|10526.99|10526.99|0
1647334120000|2022-03-15 08:48:40|10527.94|10527.94|10527.28|10527.28|10527.94|10527.94|10527.28|10527.28|0
1647334130000|2022-03-15 08:48:50|10528.07|10528.07|10528.6|10528.6|10529.65|10529.65|10528.07|10528.07|0
1647334140000|2022-03-15 08:49:00|10526.84|10526.84|10527.47|10527.47|10528.1|10528.1|10526.84|10526.84|0
1647334160000|2022-03-15 08:49:20|10527.29|10527.29|10527.29|10527.29|10527.29|10527.29|10527.29|10527.29|0
1647334170000|2022-03-15 08:49:30|10527.11|10527.11|10526.63|10526.63|10527.55|10527.55|10526.63|10526.63|0
1647334180000|2022-03-15 08:49:40|10526.2|10526.2|10526.2|10526.2|10526.2|10526.2|10526.2|10526.2|0
1647334190000|2022-03-15 08:49:50|10526.38|10526.38|10526.3|10526.3|10526.61|10526.61|10526.3|10526.3|0
1647334200000|2022-03-15 08:50:00|10526.16|10526.16|10526.32|10526.32|10526.32|10526.32|10525.53|10525.53|0
1647334230000|2022-03-15 08:50:30|10527.11|10527.11|10526.49|10526.49|10527.11|10527.11|10526.13|10526.13|0
1647334240000|2022-03-15 08:50:40|10524.91|10524.91|10523.65|10523.65|10524.91|10524.91|10523.65|10523.65|0
1647334250000|2022-03-15 08:50:50|10523.22|10523.22|10519.84|10519.84|10523.22|10523.22|10518.95|10518.95|0
1647334260000|2022-03-15 08:51:00|10520.19|10520.19|10525.04|10525.04|10525.04|10525.04|10520.19|10520.19|0
1647334270000|2022-03-15 08:51:10|10525.75|10525.75|10524.44|10524.44|10525.75|10525.75|10524.44|10524.44|0
1647334300000|2022-03-15 08:51:40|10523.12|10523.12|10523.12|10523.12|10523.12|10523.12|10523.12|10523.12|0
1647334310000|2022-03-15 08:51:50|10520.75|10520.75|10520.29|10520.29|10520.75|10520.75|10520.29|10520.29|0
1647334320000|2022-03-15 08:52:00|10521.21|10521.21|10521.64|10521.64|10521.64|10521.64|10521.21|10521.21|0
1647334330000|2022-03-15 08:52:10|10521.86|10521.86|10521.86|10521.86|10521.86|10521.86|10521.86|10521.86|0
1647334340000|2022-03-15 08:52:20|10522.07|10522.07|10522.3|10522.3|10522.3|10522.3|10522.07|10522.07|0
1647334350000|2022-03-15 08:52:30|10521.86|10521.86|10522.07|10522.07|10522.07|10522.07|10521.86|10521.86|0
1647334360000|2022-03-15 08:52:40|10522.29|10522.29|10523.15|10523.15|10523.15|10523.15|10522.29|10522.29|0
1647334370000|2022-03-15 08:52:50|10523.45|10523.45|10520.43|10520.43|10523.45|10523.45|10520.43|10520.43|0
1647334380000|2022-03-15 08:53:00|10520.28|10520.28|10520.28|10520.28|10520.28|10520.28|10520.28|10520.28|0
1647334390000|2022-03-15 08:53:10|10521.07|10521.07|10520.93|10520.93|10521.07|10521.07|10520.93|10520.93|0
1647334400000|2022-03-15 08:53:20|10521.79|10521.79|10522.2|10522.2|10522.2|10522.2|10521.79|10521.79|0
1647334430000|2022-03-15 08:53:50|10522.34|10522.34|10522.07|10522.07|10522.34|10522.34|10522.07|10522.07|0
1647334440000|2022-03-15 08:54:00|10521.44|10521.44|10521.53|10521.53|10521.53|10521.53|10521.44|10521.44|0
1647334460000|2022-03-15 08:54:20|10521.26|10521.26|10521.26|10521.26|10521.26|10521.26|10521.26|10521.26|0
1647334470000|2022-03-15 08:54:30|10520.65|10520.65|10521.82|10521.82|10521.82|10521.82|10520.52|10520.52|0
1647334480000|2022-03-15 08:54:40|10521.53|10521.53|10520.79|10520.79|10521.53|10521.53|10520.79|10520.79|0
1647334490000|2022-03-15 08:54:50|10520.19|10520.19|10520.1|10520.1|10520.19|10520.19|10520.1|10520.1|0
1647334500000|2022-03-15 08:55:00|10519.32|10519.32|10518.69|10518.69|10519.32|10519.32|10518.69|10518.69|0
1647334510000|2022-03-15 08:55:10|10518.92|10518.92|10518.03|10518.03|10518.92|10518.92|10518.03|10518.03|0
1647334520000|2022-03-15 08:55:20|10517.15|10517.15|10516.92|10516.92|10517.15|10517.15|10516.92|10516.92|0
1647334540000|2022-03-15 08:55:40|10516.48|10516.48|10516.28|10516.28|10516.48|10516.48|10516.28|10516.28|0
1647334550000|2022-03-15 08:55:50|10517.07|10517.07|10517.07|10517.07|10517.07|10517.07|10517.07|10517.07|0
1647334560000|2022-03-15 08:56:00|10512.41|10512.41|10511.43|10511.43|10512.81|10512.81|10511.43|10511.43|0
1647334570000|2022-03-15 08:56:10|10511.74|10511.74|10511.74|10511.74|10511.74|10511.74|10511.74|10511.74|0
1647334590000|2022-03-15 08:56:30|10509.89|10509.89|10508.4|10508.4|10509.89|10509.89|10508.4|10508.4|0
1647334610000|2022-03-15 08:56:50|10507.99|10507.99|10507.83|10507.83|10507.99|10507.99|10507.83|10507.83|0
1647334620000|2022-03-15 08:57:00|10507.29|10507.29|10507.02|10507.02|10507.29|10507.29|10507.02|10507.02|0
1647334630000|2022-03-15 08:57:10|10507.18|10507.18|10507.05|10507.05|10507.18|10507.18|10507.05|10507.05|0
1647334640000|2022-03-15 08:57:20|10506.84|10506.84|10506.71|10506.71|10506.84|10506.84|10506.57|10506.57|0
1647334650000|2022-03-15 08:57:30|10506.43|10506.43|10504.82|10504.82|10506.43|10506.43|10504.82|10504.82|0
1647334660000|2022-03-15 08:57:40|10504.45|10504.45|10504.45|10504.45|10504.45|10504.45|10504.45|10504.45|0
1647334670000|2022-03-15 08:57:50|10504|10504|10504|10504|10504|10504|10504|10504|0
1647334680000|2022-03-15 08:58:00|10501.35|10501.35|10497.35|10497.35|10501.35|10501.35|10497.35|10497.35|0
1647334690000|2022-03-15 08:58:10|10496.92|10496.92|10496.92|10496.92|10496.92|10496.92|10496.92|10496.92|0
1647334700000|2022-03-15 08:58:20|10497.71|10497.71|10495.94|10495.94|10497.71|10497.71|10495.94|10495.94|0
1647334710000|2022-03-15 08:58:30|10495.72|10495.72|10494.33|10494.33|10495.72|10495.72|10494.33|10494.33|0
1647334720000|2022-03-15 08:58:40|10494.1|10494.1|10493.92|10493.92|10494.1|10494.1|10493.92|10493.92|0
1647334730000|2022-03-15 08:58:50|10493.68|10493.68|10492.47|10492.47|10493.68|10493.68|10492.11|10492.11|0
1647334740000|2022-03-15 08:59:00|10492.04|10492.04|10490.54|10490.54|10492.04|10492.04|10490.54|10490.54|0
1647334750000|2022-03-15 08:59:10|10490.92|10490.92|10492.39|10492.39|10492.39|10492.39|10490.92|10490.92|0
1647334760000|2022-03-15 08:59:20|10492.67|10492.67|10492.67|10492.67|10492.67|10492.67|10492.67|10492.67|0
1647334770000|2022-03-15 08:59:30|10493.46|10493.46|10493.46|10493.46|10493.46|10493.46|10493.46|10493.46|0
1647334780000|2022-03-15 08:59:40|10492.83|10492.83|10492.83|10492.83|10492.83|10492.83|10492.83|10492.83|0
1647334790000|2022-03-15 08:59:50|10493.06|10493.06|10492.41|10492.41|10493.06|10493.06|10492.41|10492.41|0
1647334800000|2022-03-15 09:00:00|10492.59|10492.59|10492.59|10492.59|10492.59|10492.59|10492.59|10492.59|0
1647334810000|2022-03-15 09:00:10|10494.32|10494.32|10495.72|10495.72|10495.72|10495.72|10494.32|10494.32|0
1647334820000|2022-03-15 09:00:20|10496.2|10496.2|10497.18|10497.18|10497.45|10497.45|10495.72|10495.72|0
1647334830000|2022-03-15 09:00:30|10497.55|10497.55|10500.12|10500.12|10500.12|10500.12|10497.55|10497.55|0
1647334840000|2022-03-15 09:00:40|10500.56|10500.56|10500.97|10500.97|10500.97|10500.97|10500.56|10500.56|0
1647334860000|2022-03-15 09:01:00|10502.22|10502.22|10499.91|10499.91|10502.22|10502.22|10499.91|10499.91|0
1647334880000|2022-03-15 09:01:20|10500.37|10500.37|10500.37|10500.37|10500.37|10500.37|10500.37|10500.37|0
1647334890000|2022-03-15 09:01:30|10499.66|10499.66|10499.06|10499.06|10499.66|10499.66|10498.26|10498.26|0
1647334900000|2022-03-15 09:01:40|10499.75|10499.75|10499.75|10499.75|10499.75|10499.75|10499.75|10499.75|0
1647334910000|2022-03-15 09:01:50|10500.19|10500.19|10500.19|10500.19|10500.19|10500.19|10500.19|10500.19|0
1647334920000|2022-03-15 09:02:00|10499.31|10499.31|10499.04|10499.04|10499.31|10499.31|10498.78|10498.78|0
1647334940000|2022-03-15 09:02:20|10498.61|10498.61|10496.41|10496.41|10498.61|10498.61|10496.41|10496.41|0
1647334950000|2022-03-15 09:02:30|10497.2|10497.2|10497.99|10497.99|10497.99|10497.99|10497.2|10497.2|0
1647334980000|2022-03-15 09:03:00|10497.68|10497.68|10497.6|10497.6|10497.68|10497.68|10497.6|10497.6|0
1647334990000|2022-03-15 09:03:10|10497.12|10497.12|10494.89|10494.89|10497.12|10497.12|10494.89|10494.89|0
1647335000000|2022-03-15 09:03:20|10495.75|10495.75|10496.19|10496.19|10496.19|10496.19|10495.75|10495.75|0
1647335010000|2022-03-15 09:03:30|10496.38|10496.38|10496.38|10496.38|10496.38|10496.38|10496.38|10496.38|0
1647335020000|2022-03-15 09:03:40|10497.96|10497.96|10499.12|10499.12|10499.12|10499.12|10497.96|10497.96|0
1647335030000|2022-03-15 09:03:50|10499.4|10499.4|10500.03|10500.03|10500.26|10500.26|10499.4|10499.4|0
1647335050000|2022-03-15 09:04:10|10499.8|10499.8|10499.58|10499.58|10499.8|10499.8|10499.58|10499.58|0
1647335060000|2022-03-15 09:04:20|10499.15|10499.15|10498.71|10498.71|10499.15|10499.15|10498.71|10498.71|0
1647335070000|2022-03-15 09:04:30|10499.03|10499.03|10499.03|10499.03|10499.03|10499.03|10499.03|10499.03|0
1647335080000|2022-03-15 09:04:40|10499.34|10499.34|10499.34|10499.34|10499.34|10499.34|10499.34|10499.34|0
1647335100000|2022-03-15 09:05:00|10499.64|10499.64|10499.64|10499.64|10499.64|10499.64|10499.64|10499.64|0
1647335110000|2022-03-15 09:05:10|10499.17|10499.17|10497.98|10497.98|10499.17|10499.17|10497.98|10497.98|0
1647335120000|2022-03-15 09:05:20|10498.08|10498.08|10498.03|10498.03|10500.72|10500.72|10497.59|10497.59|0
1647335150000|2022-03-15 09:05:50|10495.66|10495.66|10495.66|10495.66|10495.66|10495.66|10495.66|10495.66|0
1647335160000|2022-03-15 09:06:00|10495.39|10495.39|10495.92|10495.92|10495.92|10495.92|10495.39|10495.39|0
1647335190000|2022-03-15 09:06:30|10496.35|10496.35|10498.73|10498.73|10498.73|10498.73|10496.35|10496.35|0
1647335200000|2022-03-15 09:06:40|10498.95|10498.95|10498.77|10498.77|10498.95|10498.95|10498.77|10498.77|0
1647335210000|2022-03-15 09:06:50|10498.36|10498.36|10497.95|10497.95|10498.36|10498.36|10497.95|10497.95|0
1647335220000|2022-03-15 09:07:00|10497.54|10497.54|10497.42|10497.42|10497.95|10497.95|10497.42|10497.42|0
1647335240000|2022-03-15 09:07:20|10496.79|10496.79|10496.79|10496.79|10496.79|10496.79|10496.79|10496.79|0
1647335250000|2022-03-15 09:07:30|10496.57|10496.57|10496.57|10496.57|10496.57|10496.57|10496.57|10496.57|0
1647335260000|2022-03-15 09:07:40|10496.26|10496.26|10496.26|10496.26|10496.26|10496.26|10496.26|10496.26|0
1647335270000|2022-03-15 09:07:50|10496.01|10496.01|10495.94|10495.94|10496.01|10496.01|10495.62|10495.62|0
1647335280000|2022-03-15 09:08:00|10493.57|10493.57|10491.99|10491.99|10493.57|10493.57|10491.99|10491.99|0
1647335290000|2022-03-15 09:08:10|10491.76|10491.76|10491.54|10491.54|10491.76|10491.76|10491.54|10491.54|0
1647335300000|2022-03-15 09:08:20|10490.75|10490.75|10491.1|10491.1|10491.1|10491.1|10490.75|10490.75|0
1647335310000|2022-03-15 09:08:30|10490.96|10490.96|10490.96|10490.96|10490.96|10490.96|10490.96|10490.96|0
1647335320000|2022-03-15 09:08:40|10490.73|10490.73|10490.45|10490.45|10490.73|10490.73|10490.45|10490.45|0
1647335330000|2022-03-15 09:08:50|10490.35|10490.35|10489.97|10489.97|10490.35|10490.35|10489.87|10489.87|0
1647335340000|2022-03-15 09:09:00|10490.26|10490.26|10489.98|10489.98|10490.26|10490.26|10489.77|10489.77|0
1647335350000|2022-03-15 09:09:10|10489.77|10489.77|10489.77|10489.77|10489.77|10489.77|10489.77|10489.77|0
1647335370000|2022-03-15 09:09:30|10490.44|10490.44|10490.63|10490.63|10490.63|10490.63|10490.15|10490.15|0
1647335380000|2022-03-15 09:09:40|10491.01|10491.01|10490.38|10490.38|10491.01|10491.01|10490.38|10490.38|0
1647335390000|2022-03-15 09:09:50|10488.8|10488.8|10487.47|10487.47|10488.8|10488.8|10487.47|10487.47|0
1647335400000|2022-03-15 09:10:00|10487.65|10487.65|10487.65|10487.65|10487.65|10487.65|10487.65|10487.65|0
1647335410000|2022-03-15 09:10:10|10487.74|10487.74|10488.27|10488.27|10488.27|10488.27|10487.74|10487.74|0
1647335420000|2022-03-15 09:10:20|10488.54|10488.54|10488.36|10488.36|10489.33|10489.33|10488.36|10488.36|0
1647335440000|2022-03-15 09:10:40|10488.19|10488.19|10488.19|10488.19|10488.19|10488.19|10488.19|10488.19|0
1647335450000|2022-03-15 09:10:50|10487.3|10487.3|10486.48|10486.48|10488.31|10488.31|10486.48|10486.48|0
1647335460000|2022-03-15 09:11:00|10486.7|10486.7|10486.7|10486.7|10486.7|10486.7|10486.7|10486.7|0
1647335470000|2022-03-15 09:11:10|10487.57|10487.57|10487.95|10487.95|10488.18|10488.18|10487.47|10487.47|0
1647335480000|2022-03-15 09:11:20|10487.49|10487.49|10487.49|10487.49|10487.49|10487.49|10487.49|10487.49|0
1647335490000|2022-03-15 09:11:30|10487.3|10487.3|10487.15|10487.15|10488.09|10488.09|10487.15|10487.15|0
1647335500000|2022-03-15 09:11:40|10488.44|10488.44|10491.9|10491.9|10491.9|10491.9|10488.44|10488.44|0
1647335510000|2022-03-15 09:11:50|10492.09|10492.09|10495.27|10495.27|10495.73|10495.73|10492.09|10492.09|0
1647335530000|2022-03-15 09:12:10|10494.58|10494.58|10494.4|10494.4|10494.58|10494.58|10494.4|10494.4|0
1647335550000|2022-03-15 09:12:30|10492.82|10492.82|10490.61|10490.61|10492.82|10492.82|10490.61|10490.61|0
1647335560000|2022-03-15 09:12:40|10489.59|10489.59|10487.85|10487.85|10489.59|10489.59|10487.66|10487.66|0
1647335580000|2022-03-15 09:13:00|10488.03|10488.03|10487.93|10487.93|10488.03|10488.03|10487.93|10487.93|0
1647335590000|2022-03-15 09:13:10|10488.36|10488.36|10488.36|10488.36|10488.36|10488.36|10488.36|10488.36|0
1647335600000|2022-03-15 09:13:20|10488.18|10488.18|10488.18|10488.18|10488.18|10488.18|10488.18|10488.18|0
1647335610000|2022-03-15 09:13:30|10488.75|10488.75|10489.03|10489.03|10489.03|10489.03|10488.75|10488.75|0
1647335620000|2022-03-15 09:13:40|10489.23|10489.23|10491.72|10491.72|10491.72|10491.72|10489.23|10489.23|0
1647335630000|2022-03-15 09:13:50|10491.45|10491.45|10492.7|10492.7|10492.7|10492.7|10491.45|10491.45|0
1647335640000|2022-03-15 09:14:00|10493.58|10493.58|10494.14|10494.14|10494.14|10494.14|10493.58|10493.58|0
1647335650000|2022-03-15 09:14:10|10493.91|10493.91|10494.13|10494.13|10494.13|10494.13|10493.91|10493.91|0
1647335660000|2022-03-15 09:14:20|10494.35|10494.35|10494.87|10494.87|10494.87|10494.87|10493.95|10493.95|0
1647335670000|2022-03-15 09:14:30|10494.69|10494.69|10494.15|10494.15|10494.69|10494.69|10494.15|10494.15|0
1647335680000|2022-03-15 09:14:40|10494.56|10494.56|10494.41|10494.41|10494.56|10494.56|10494.41|10494.41|0
1647335700000|2022-03-15 09:15:00|10497.38|10497.38|10497.42|10497.42|10497.61|10497.61|10497.38|10497.38|0
1647335710000|2022-03-15 09:15:10|10497.88|10497.88|10498.49|10498.49|10498.67|10498.67|10497.88|10497.88|0
1647335720000|2022-03-15 09:15:20|10497.61|10497.61|10497.36|10497.36|10498.07|10498.07|10497.36|10497.36|0
1647335750000|2022-03-15 09:15:50|10498.26|10498.26|10501.22|10501.22|10501.22|10501.22|10498.26|10498.26|0
1647335760000|2022-03-15 09:16:00|10501.58|10501.58|10501.52|10501.52|10501.58|10501.58|10501.35|10501.35|0
1647335770000|2022-03-15 09:16:10|10502.39|10502.39|10510.41|10510.41|10510.41|10510.41|10502.39|10502.39|0
1647335780000|2022-03-15 09:16:20|10510.94|10510.94|10513.54|10513.54|10513.54|10513.54|10510.94|10510.94|0
1647335790000|2022-03-15 09:16:30|10513.64|10513.64|10513.64|10513.64|10513.64|10513.64|10513.64|10513.64|0
1647335800000|2022-03-15 09:16:40|10512.78|10512.78|10510.84|10510.84|10512.78|10512.78|10510.84|10510.84|0
1647335810000|2022-03-15 09:16:50|10510.49|10510.49|10507.11|10507.11|10510.49|10510.49|10507.11|10507.11|0
1647335820000|2022-03-15 09:17:00|10506.45|10506.45|10502.93|10502.93|10506.45|10506.45|10502.93|10502.93|0
1647335830000|2022-03-15 09:17:10|10502.73|10502.73|10501.22|10501.22|10502.83|10502.83|10501.22|10501.22|0
1647335840000|2022-03-15 09:17:20|10500.59|10500.59|10500.09|10500.09|10500.59|10500.59|10499.91|10499.91|0
1647335850000|2022-03-15 09:17:30|10499.92|10499.92|10499.01|10499.01|10499.92|10499.92|10498.77|10498.77|0
1647335880000|2022-03-15 09:18:00|10498.82|10498.82|10498.11|10498.11|10499.06|10499.06|10498.11|10498.11|0
1647335900000|2022-03-15 09:18:20|10497.57|10497.57|10495.81|10495.81|10497.57|10497.57|10495.81|10495.81|0
1647335930000|2022-03-15 09:18:50|10495.37|10495.37|10494.75|10494.75|10495.37|10495.37|10494.75|10494.75|0
1647335940000|2022-03-15 09:19:00|10493.88|10493.88|10493.88|10493.88|10493.88|10493.88|10493.88|10493.88|0
1647335950000|2022-03-15 09:19:10|10492.73|10492.73|10492.73|10492.73|10492.73|10492.73|10492.73|10492.73|0
1647335960000|2022-03-15 09:19:20|10492.37|10492.37|10492.37|10492.37|10492.37|10492.37|10492.37|10492.37|0
1647335970000|2022-03-15 09:19:30|10492.12|10492.12|10491.87|10491.87|10492.12|10492.12|10491.87|10491.87|0
1647335980000|2022-03-15 09:19:40|10492.18|10492.18|10490.98|10490.98|10492.57|10492.57|10490.98|10490.98|0
1647336000000|2022-03-15 09:20:00|10490.81|10490.81|10490.55|10490.55|10490.81|10490.81|10490.55|10490.55|0
1647336010000|2022-03-15 09:20:10|10490.09|10490.09|10487.72|10487.72|10490.09|10490.09|10487.72|10487.72|0
1647336020000|2022-03-15 09:20:20|10487.58|10487.58|10487.25|10487.25|10487.58|10487.58|10487.25|10487.25|0
1647336030000|2022-03-15 09:20:30|10487.36|10487.36|10487.09|10487.09|10487.36|10487.36|10487.09|10487.09|0
1647336040000|2022-03-15 09:20:40|10487.31|10487.31|10487.31|10487.31|10487.31|10487.31|10487.31|10487.31|0
1647336050000|2022-03-15 09:20:50|10487.23|10487.23|10487.23|10487.23|10487.23|10487.23|10487.23|10487.23|0
1647336060000|2022-03-15 09:21:00|10487.05|10487.05|10487.05|10487.05|10487.05|10487.05|10487.05|10487.05|0
1647336070000|2022-03-15 09:21:10|10486.55|10486.55|10486.66|10486.66|10486.86|10486.86|10486.55|10486.55|0
1647336080000|2022-03-15 09:21:20|10486.94|10486.94|10486.69|10486.69|10486.94|10486.94|10486.69|10486.69|0
1647336090000|2022-03-15 09:21:30|10486.49|10486.49|10484.9|10484.9|10486.49|10486.49|10484.9|10484.9|0
1647336100000|2022-03-15 09:21:40|10484.71|10484.71|10484.51|10484.51|10484.71|10484.71|10484.51|10484.51|0
1647336110000|2022-03-15 09:21:50|10484.16|10484.16|10484.16|10484.16|10484.16|10484.16|10484.16|10484.16|0
1647336140000|2022-03-15 09:22:20|10484.69|10484.69|10484.69|10484.69|10484.69|10484.69|10484.69|10484.69|0
1647336150000|2022-03-15 09:22:30|10484.25|10484.25|10483.95|10483.95|10484.31|10484.31|10483.37|10483.37|0
1647336180000|2022-03-15 09:23:00|10483.82|10483.82|10484.81|10484.81|10484.81|10484.81|10483.82|10483.82|0
1647336190000|2022-03-15 09:23:10|10486.6|10486.6|10486.88|10486.88|10486.88|10486.88|10486.6|10486.6|0
1647336200000|2022-03-15 09:23:20|10486.08|10486.08|10486.08|10486.08|10486.08|10486.08|10486.08|10486.08|0
1647336210000|2022-03-15 09:23:30|10485.34|10485.34|10485.47|10485.47|10485.47|10485.47|10485.34|10485.34|0
1647336220000|2022-03-15 09:23:40|10485.3|10485.3|10484.38|10484.38|10485.3|10485.3|10484.38|10484.38|0
1647336240000|2022-03-15 09:24:00|10484.75|10484.75|10484.98|10484.98|10484.98|10484.98|10484.75|10484.75|0
1647336250000|2022-03-15 09:24:10|10485.51|10485.51|10484.56|10484.56|10485.51|10485.51|10484.56|10484.56|0
1647336260000|2022-03-15 09:24:20|10484.81|10484.81|10483.2|10483.2|10484.96|10484.96|10483.2|10483.2|0
1647336270000|2022-03-15 09:24:30|10483.38|10483.38|10487.54|10487.54|10487.54|10487.54|10483.38|10483.38|0
1647336280000|2022-03-15 09:24:40|10487.32|10487.32|10489.34|10489.34|10489.34|10489.34|10486.88|10486.88|0
1647336290000|2022-03-15 09:24:50|10490.2|10490.2|10495.15|10495.15|10495.47|10495.47|10490.2|10490.2|0
1647336300000|2022-03-15 09:25:00|10495.06|10495.06|10494.44|10494.44|10495.07|10495.07|10494.44|10494.44|0
1647336310000|2022-03-15 09:25:10|10494.8|10494.8|10496.33|10496.33|10496.33|10496.33|10494.8|10494.8|0
1647336320000|2022-03-15 09:25:20|10496.49|10496.49|10495.8|10495.8|10496.77|10496.77|10495.8|10495.8|0
1647336330000|2022-03-15 09:25:30|10496.02|10496.02|10499.63|10499.63|10499.63|10499.63|10496.02|10496.02|0
1647336340000|2022-03-15 09:25:40|10499.17|10499.17|10498.72|10498.72|10499.17|10499.17|10498.72|10498.72|0
1647336350000|2022-03-15 09:25:50|10499.61|10499.61|10499.78|10499.78|10499.78|10499.78|10499.61|10499.61|0
1647336360000|2022-03-15 09:26:00|10499.87|10499.87|10500.91|10500.91|10500.91|10500.91|10499.68|10499.68|0
1647336370000|2022-03-15 09:26:10|10501.31|10501.31|10501.31|10501.31|10501.31|10501.31|10501.31|10501.31|0
1647336380000|2022-03-15 09:26:20|10501.17|10501.17|10499.85|10499.85|10501.17|10501.17|10499.85|10499.85|0
1647336390000|2022-03-15 09:26:30|10499.44|10499.44|10498.68|10498.68|10499.44|10499.44|10498.68|10498.68|0
1647336410000|2022-03-15 09:26:50|10499.5|10499.5|10499.06|10499.06|10499.5|10499.5|10499.06|10499.06|0
1647336420000|2022-03-15 09:27:00|10499.69|10499.69|10501.2|10501.2|10501.2|10501.2|10499.69|10499.69|0
1647336430000|2022-03-15 09:27:10|10501.43|10501.43|10501.29|10501.29|10501.43|10501.43|10501.29|10501.29|0
1647336440000|2022-03-15 09:27:20|10500.66|10500.66|10500.66|10500.66|10500.66|10500.66|10500.66|10500.66|0
1647336450000|2022-03-15 09:27:30|10500.16|10500.16|10500.16|10500.16|10500.16|10500.16|10500.16|10500.16|0
1647336460000|2022-03-15 09:27:40|10500.57|10500.57|10500.36|10500.36|10500.57|10500.57|10500.36|10500.36|0
1647336470000|2022-03-15 09:27:50|10500.01|10500.01|10497.13|10497.13|10500.01|10500.01|10497.13|10497.13|0
1647336480000|2022-03-15 09:28:00|10496.91|10496.91|10496.26|10496.26|10496.91|10496.91|10495.9|10495.9|0
1647336490000|2022-03-15 09:28:10|10496.45|10496.45|10496.45|10496.45|10496.45|10496.45|10496.45|10496.45|0
1647336500000|2022-03-15 09:28:20|10495.66|10495.66|10495.66|10495.66|10495.66|10495.66|10495.66|10495.66|0
1647336520000|2022-03-15 09:28:40|10495.13|10495.13|10494.64|10494.64|10495.13|10495.13|10494.64|10494.64|0
1647336530000|2022-03-15 09:28:50|10495.27|10495.27|10495.27|10495.27|10495.27|10495.27|10495.27|10495.27|0
1647336540000|2022-03-15 09:29:00|10495.6|10495.6|10495.14|10495.14|10495.77|10495.77|10495.14|10495.14|0
1647336550000|2022-03-15 09:29:10|10494.89|10494.89|10494.38|10494.38|10494.89|10494.89|10494.38|10494.38|0
1647336560000|2022-03-15 09:29:20|10495.36|10495.36|10494.85|10494.85|10495.36|10495.36|10494.85|10494.85|0
1647336580000|2022-03-15 09:29:40|10494.62|10494.62|10493.88|10493.88|10494.62|10494.62|10493.88|10493.88|0
1647336590000|2022-03-15 09:29:50|10493.67|10493.67|10495.02|10495.02|10495.02|10495.02|10493.67|10493.67|0
1647336600000|2022-03-15 09:30:00|10494.75|10494.75|10494.75|10494.75|10494.88|10494.88|10494.75|10494.75|0
1647336610000|2022-03-15 09:30:10|10494.6|10494.6|10492.14|10492.14|10494.75|10494.75|10492.14|10492.14|0
1647336630000|2022-03-15 09:30:30|10491.45|10491.45|10491.45|10491.45|10491.45|10491.45|10491.45|10491.45|0
1647336640000|2022-03-15 09:30:40|10491.23|10491.23|10491.9|10491.9|10491.9|10491.9|10491.23|10491.23|0
1647336650000|2022-03-15 09:30:50|10492.08|10492.08|10492.08|10492.08|10492.08|10492.08|10492.08|10492.08|0
1647336660000|2022-03-15 09:31:00|10492.26|10492.26|10491.82|10491.82|10492.26|10492.26|10491.82|10491.82|0
1647336670000|2022-03-15 09:31:10|10492|10492|10492.25|10492.25|10492.25|10492.25|10492|10492|0
1647336680000|2022-03-15 09:31:20|10492|10492|10492.46|10492.46|10492.46|10492.46|10492|10492|0
1647336690000|2022-03-15 09:31:30|10492.66|10492.66|10492.66|10492.66|10492.66|10492.66|10492.66|10492.66|0
1647336700000|2022-03-15 09:31:40|10493.07|10493.07|10492.83|10492.83|10493.07|10493.07|10492.83|10492.83|0
1647336730000|2022-03-15 09:32:10|10493.01|10493.01|10493.9|10493.9|10493.9|10493.9|10493.01|10493.01|0
1647336740000|2022-03-15 09:32:20|10494.97|10494.97|10494.97|10494.97|10494.97|10494.97|10494.97|10494.97|0
1647336750000|2022-03-15 09:32:30|10495.12|10495.12|10495.27|10495.27|10495.27|10495.27|10495.12|10495.12|0
1647336770000|2022-03-15 09:32:50|10496.88|10496.88|10497.06|10497.06|10497.06|10497.06|10496.88|10496.88|0
1647336780000|2022-03-15 09:33:00|10497.33|10497.33|10497.6|10497.6|10497.99|10497.99|10497.33|10497.33|0
1647336790000|2022-03-15 09:33:10|10497.75|10497.75|10497.75|10497.75|10497.75|10497.75|10497.75|10497.75|0
1647336800000|2022-03-15 09:33:20|10498.12|10498.12|10499.44|10499.44|10499.44|10499.44|10498.12|10498.12|0
1647336810000|2022-03-15 09:33:30|10500.32|10500.32|10499.88|10499.88|10500.32|10500.32|10499.88|10499.88|0
1647336820000|2022-03-15 09:33:40|10500.79|10500.79|10501.39|10501.39|10501.39|10501.39|10500.79|10500.79|0
1647336830000|2022-03-15 09:33:50|10501.57|10501.57|10499.07|10499.07|10501.57|10501.57|10498.69|10498.69|0
1647336860000|2022-03-15 09:34:20|10498.81|10498.81|10498.81|10498.81|10498.81|10498.81|10498.81|10498.81|0
1647336870000|2022-03-15 09:34:30|10498.56|10498.56|10498.56|10498.56|10498.56|10498.56|10498.56|10498.56|0
1647336890000|2022-03-15 09:34:50|10499.81|10499.81|10499.59|10499.59|10499.81|10499.81|10499.59|10499.59|0
1647336900000|2022-03-15 09:35:00|10499.73|10499.73|10499.05|10499.05|10499.73|10499.73|10499.05|10499.05|0
1647336910000|2022-03-15 09:35:10|10498.14|10498.14|10498.14|10498.14|10498.14|10498.14|10498.14|10498.14|0
1647336930000|2022-03-15 09:35:30|10496.56|10496.56|10496.27|10496.27|10496.56|10496.56|10496.27|10496.27|0
1647336950000|2022-03-15 09:35:50|10495.88|10495.88|10494.91|10494.91|10495.88|10495.88|10494.91|10494.91|0
1647336960000|2022-03-15 09:36:00|10494.73|10494.73|10494.73|10494.73|10494.73|10494.73|10494.73|10494.73|0
1647336970000|2022-03-15 09:36:10|10494.12|10494.12|10494.12|10494.12|10494.12|10494.12|10493.82|10493.82|0
1647336980000|2022-03-15 09:36:20|10493.33|10493.33|10493.43|10493.43|10494.99|10494.99|10493.17|10493.17|0
1647336990000|2022-03-15 09:36:30|10493.28|10493.28|10493.14|10493.14|10493.28|10493.28|10493.14|10493.14|0
1647337000000|2022-03-15 09:36:40|10493.36|10493.36|10493.14|10493.14|10493.8|10493.8|10492.82|10492.82|0
1647337010000|2022-03-15 09:36:50|10494.72|10494.72|10493.16|10493.16|10494.72|10494.72|10492.91|10492.91|0
1647337020000|2022-03-15 09:37:00|10493.34|10493.34|10493.34|10493.34|10493.34|10493.34|10493.34|10493.34|0
1647337030000|2022-03-15 09:37:10|10493.2|10493.2|10493.13|10493.13|10493.2|10493.2|10493.13|10493.13|0
1647337040000|2022-03-15 09:37:20|10492.89|10492.89|10493.18|10493.18|10493.18|10493.18|10492.89|10492.89|0
1647337050000|2022-03-15 09:37:30|10492.91|10492.91|10492.77|10492.77|10492.91|10492.91|10492.77|10492.77|0
1647337060000|2022-03-15 09:37:40|10493.4|10493.4|10493.71|10493.71|10493.71|10493.71|10493.4|10493.4|0
1647337080000|2022-03-15 09:38:00|10493.33|10493.33|10493.33|10493.33|10493.33|10493.33|10493.33|10493.33|0
1647337090000|2022-03-15 09:38:10|10493.52|10493.52|10494.07|10494.07|10494.07|10494.07|10493.52|10493.52|0
1647337100000|2022-03-15 09:38:20|10494.18|10494.18|10494.18|10494.18|10494.18|10494.18|10494.18|10494.18|0
1647337120000|2022-03-15 09:38:40|10494.35|10494.35|10494.76|10494.76|10494.76|10494.76|10494.35|10494.35|0
1647337130000|2022-03-15 09:38:50|10493.44|10493.44|10493|10493|10493.44|10493.44|10493|10493|0
1647337140000|2022-03-15 09:39:00|10493.53|10493.53|10493.51|10493.51|10493.76|10493.76|10493.51|10493.51|0
1647337150000|2022-03-15 09:39:10|10493.07|10493.07|10493.07|10493.07|10493.07|10493.07|10493.07|10493.07|0
1647337160000|2022-03-15 09:39:20|10493.35|10493.35|10493.32|10493.32|10493.35|10493.35|10493.05|10493.05|0
1647337170000|2022-03-15 09:39:30|10493.74|10493.74|10495.65|10495.65|10496.25|10496.25|10493.05|10493.05|0
1647337180000|2022-03-15 09:39:40|10495.92|10495.92|10494.6|10494.6|10495.92|10495.92|10494.47|10494.47|0
1647337190000|2022-03-15 09:39:50|10495.03|10495.03|10495.03|10495.03|10495.03|10495.03|10495.03|10495.03|0
1647337200000|2022-03-15 09:40:00|10495.29|10495.29|10494.71|10494.71|10495.29|10495.29|10494.71|10494.71|0
1647337210000|2022-03-15 09:40:10|10494.48|10494.48|10512.88|10512.88|10512.88|10512.88|10494.48|10494.48|0
1647337220000|2022-03-15 09:40:20|10513.07|10513.07|10523.44|10523.44|10523.54|10523.54|10513.07|10513.07|0
1647337230000|2022-03-15 09:40:30|10523.17|10523.17|10520.18|10520.18|10523.76|10523.76|10518.26|10518.26|0
1647337240000|2022-03-15 09:40:40|10520.97|10520.97|10519.34|10519.34|10520.97|10520.97|10519.34|10519.34|0
1647337250000|2022-03-15 09:40:50|10519.7|10519.7|10518.91|10518.91|10519.7|10519.7|10518.91|10518.91|0
1647337260000|2022-03-15 09:41:00|10519.14|10519.14|10519.05|10519.05|10519.14|10519.14|10519.05|10519.05|0
1647337270000|2022-03-15 09:41:10|10518.62|10518.62|10510.22|10510.22|10518.62|10518.62|10510.03|10510.03|0
1647337280000|2022-03-15 09:41:20|10510.15|10510.15|10510.38|10510.38|10510.82|10510.82|10510.15|10510.15|0
1647337290000|2022-03-15 09:41:30|10510.24|10510.24|10510.43|10510.43|10510.43|10510.43|10510.24|10510.24|0
1647337300000|2022-03-15 09:41:40|10510.02|10510.02|10509.72|10509.72|10510.02|10510.02|10509.72|10509.72|0
1647337310000|2022-03-15 09:41:50|10510.65|10510.65|10510.65|10510.65|10510.65|10510.65|10510.65|10510.65|0
1647337320000|2022-03-15 09:42:00|10510.14|10510.14|10509.85|10509.85|10510.14|10510.14|10509.71|10509.71|0
1647337330000|2022-03-15 09:42:10|10509.66|10509.66|10509.85|10509.85|10509.85|10509.85|10509.66|10509.66|0
1647337340000|2022-03-15 09:42:20|10511.17|10511.17|10511.77|10511.77|10512.5|10512.5|10510.89|10510.89|0
1647337350000|2022-03-15 09:42:30|10510.91|10510.91|10510.91|10510.91|10510.91|10510.91|10510.91|10510.91|0
1647337360000|2022-03-15 09:42:40|10510.82|10510.82|10511.69|10511.69|10511.69|10511.69|10510.82|10510.82|0
1647337370000|2022-03-15 09:42:50|10512.06|10512.06|10512.24|10512.24|10512.24|10512.24|10512.06|10512.06|0
1647337410000|2022-03-15 09:43:30|10511.92|10511.92|10511.84|10511.84|10511.92|10511.92|10511.84|10511.84|0
1647337420000|2022-03-15 09:43:40|10512.05|10512.05|10510.76|10510.76|10512.05|10512.05|10510.76|10510.76|0
1647337430000|2022-03-15 09:43:50|10511.29|10511.29|10510.54|10510.54|10511.29|10511.29|10510.35|10510.35|0
1647337440000|2022-03-15 09:44:00|10510.31|10510.31|10510.31|10510.31|10510.31|10510.31|10510.31|10510.31|0
1647337450000|2022-03-15 09:44:10|10510.12|10510.12|10510.12|10510.12|10510.12|10510.12|10510.12|10510.12|0
1647337460000|2022-03-15 09:44:20|10510.99|10510.99|10510.99|10510.99|10510.99|10510.99|10510.99|10510.99|0
1647337470000|2022-03-15 09:44:30|10510.53|10510.53|10513.96|10513.96|10513.96|10513.96|10510.53|10510.53|0
1647337480000|2022-03-15 09:44:40|10513.33|10513.33|10516.86|10516.86|10517.17|10517.17|10513.33|10513.33|0
1647337490000|2022-03-15 09:44:50|10516.95|10516.95|10521.61|10521.61|10521.61|10521.61|10516.95|10516.95|0
1647337500000|2022-03-15 09:45:00|10521.17|10521.17|10519.21|10519.21|10521.32|10521.32|10519.21|10519.21|0
1647337510000|2022-03-15 09:45:10|10516.56|10516.56|10516.56|10516.56|10516.56|10516.56|10516.56|10516.56|0
1647337530000|2022-03-15 09:45:30|10516.25|10516.25|10516.25|10516.25|10516.25|10516.25|10516.25|10516.25|0
1647337540000|2022-03-15 09:45:40|10517.03|10517.03|10519.16|10519.16|10519.16|10519.16|10517.03|10517.03|0
1647337550000|2022-03-15 09:45:50|10519.6|10519.6|10520.39|10520.39|10520.39|10520.39|10519.6|10519.6|0
1647337560000|2022-03-15 09:46:00|10520.83|10520.83|10520.39|10520.39|10520.83|10520.83|10520.39|10520.39|0
1647337570000|2022-03-15 09:46:10|10520.46|10520.46|10520.46|10520.46|10520.46|10520.46|10520.46|10520.46|0
1647337590000|2022-03-15 09:46:30|10520.61|10520.61|10522.56|10522.56|10523.18|10523.18|10520.61|10520.61|0
1647337600000|2022-03-15 09:46:40|10522.85|10522.85|10522.85|10522.85|10522.85|10522.85|10522.85|10522.85|0
1647337610000|2022-03-15 09:46:50|10523.02|10523.02|10523.02|10523.02|10523.02|10523.02|10523.02|10523.02|0
1647337620000|2022-03-15 09:47:00|10522.74|10522.74|10523.82|10523.82|10523.82|10523.82|10522.59|10522.59|0
1647337640000|2022-03-15 09:47:20|10523.11|10523.11|10522.22|10522.22|10523.11|10523.11|10522.22|10522.22|0
1647337650000|2022-03-15 09:47:30|10521.79|10521.79|10521.79|10521.79|10521.79|10521.79|10521.79|10521.79|0
1647337660000|2022-03-15 09:47:40|10522.02|10522.02|10522.69|10522.69|10522.9|10522.9|10522.02|10522.02|0
1647337670000|2022-03-15 09:47:50|10525.85|10525.85|10525.06|10525.06|10525.85|10525.85|10525.06|10525.06|0
1647337680000|2022-03-15 09:48:00|10524.18|10524.18|10523.53|10523.53|10524.18|10524.18|10523.53|10523.53|0
1647337690000|2022-03-15 09:48:10|10523.26|10523.26|10522.69|10522.69|10523.26|10523.26|10522.47|10522.47|0
1647337700000|2022-03-15 09:48:20|10523.6|10523.6|10523.6|10523.6|10523.6|10523.6|10523.6|10523.6|0
1647337710000|2022-03-15 09:48:30|10523.83|10523.83|10523.83|10523.83|10523.83|10523.83|10523.83|10523.83|0
1647337720000|2022-03-15 09:48:40|10523.56|10523.56|10525.15|10525.15|10525.15|10525.15|10523.56|10523.56|0
1647337730000|2022-03-15 09:48:50|10524.77|10524.77|10524.77|10524.77|10524.77|10524.77|10524.77|10524.77|0
1647337740000|2022-03-15 09:49:00|10525.05|10525.05|10524.64|10524.64|10525.05|10525.05|10524.64|10524.64|0
1647337750000|2022-03-15 09:49:10|10524.5|10524.5|10525.5|10525.5|10525.5|10525.5|10524.5|10524.5|0
1647337760000|2022-03-15 09:49:20|10525.75|10525.75|10525.75|10525.75|10525.75|10525.75|10525.75|10525.75|0
1647337780000|2022-03-15 09:49:40|10525.98|10525.98|10525.98|10525.98|10525.98|10525.98|10525.98|10525.98|0
1647337790000|2022-03-15 09:49:50|10525.62|10525.62|10523.85|10523.85|10525.62|10525.62|10523.65|10523.65|0
1647337800000|2022-03-15 09:50:00|10523.69|10523.69|10523.69|10523.69|10523.69|10523.69|10523.69|10523.69|0
1647337820000|2022-03-15 09:50:20|10523.14|10523.14|10523.14|10523.14|10523.28|10523.28|10523.14|10523.14|0
1647337830000|2022-03-15 09:50:30|10523.86|10523.86|10523.85|10523.85|10523.86|10523.86|10522.29|10522.29|0
1647337840000|2022-03-15 09:50:40|10524.64|10524.64|10525.91|10525.91|10525.91|10525.91|10524.64|10524.64|0
1647337860000|2022-03-15 09:51:00|10525.62|10525.62|10525.39|10525.39|10525.62|10525.62|10525.39|10525.39|0
1647337870000|2022-03-15 09:51:10|10525.17|10525.17|10528.4|10528.4|10528.4|10528.4|10525.17|10525.17|0
1647337890000|2022-03-15 09:51:30|10527.62|10527.62|10527.4|10527.4|10527.62|10527.62|10527.09|10527.09|0
1647337900000|2022-03-15 09:51:40|10526.99|10526.99|10526.99|10526.99|10526.99|10526.99|10526.99|10526.99|0
1647337910000|2022-03-15 09:51:50|10526.72|10526.72|10528.05|10528.05|10528.84|10528.84|10526.01|10526.01|0
1647337920000|2022-03-15 09:52:00|10528.32|10528.32|10527.27|10527.27|10528.32|10528.32|10527.13|10527.13|0
1647337930000|2022-03-15 09:52:10|10527.01|10527.01|10527.66|10527.66|10527.66|10527.66|10527.01|10527.01|0
1647337940000|2022-03-15 09:52:20|10527.92|10527.92|10528.15|10528.15|10528.15|10528.15|10527.92|10527.92|0
1647337950000|2022-03-15 09:52:30|10527.82|10527.82|10527.82|10527.82|10527.82|10527.82|10527.82|10527.82|0
1647337960000|2022-03-15 09:52:40|10527.03|10527.03|10527.28|10527.28|10527.28|10527.28|10527.03|10527.03|0
1647337970000|2022-03-15 09:52:50|10527.53|10527.53|10524.98|10524.98|10527.53|10527.53|10524.98|10524.98|0
1647337980000|2022-03-15 09:53:00|10525.15|10525.15|10525.72|10525.72|10525.72|10525.72|10524.93|10524.93|0
1647337990000|2022-03-15 09:53:10|10526.38|10526.38|10527.29|10527.29|10527.29|10527.29|10526.38|10526.38|0
1647338000000|2022-03-15 09:53:20|10527.43|10527.43|10526.55|10526.55|10527.43|10527.43|10526.55|10526.55|0
1647338010000|2022-03-15 09:53:30|10526.8|10526.8|10526.23|10526.23|10526.8|10526.8|10526.12|10526.12|0
1647338020000|2022-03-15 09:53:40|10525.96|10525.96|10526.76|10526.76|10526.76|10526.76|10524.52|10524.52|0
1647338030000|2022-03-15 09:53:50|10527.28|10527.28|10527.17|10527.17|10527.81|10527.81|10527.17|10527.17|0
1647338040000|2022-03-15 09:54:00|10526.94|10526.94|10525.55|10525.55|10526.94|10526.94|10525.41|10525.41|0
1647338050000|2022-03-15 09:54:10|10526.07|10526.07|10516.86|10516.86|10526.07|10526.07|10516.86|10516.86|0
1647338060000|2022-03-15 09:54:20|10516.23|10516.23|10514.59|10514.59|10516.23|10516.23|10514.59|10514.59|0
1647338070000|2022-03-15 09:54:30|10514.44|10514.44|10515.39|10515.39|10515.39|10515.39|10514.44|10514.44|0
1647338080000|2022-03-15 09:54:40|10515.18|10515.18|10514.57|10514.57|10515.18|10515.18|10513.6|10513.6|0
1647338090000|2022-03-15 09:54:50|10514.18|10514.18|10514.18|10514.18|10514.18|10514.18|10514.18|10514.18|0
1647338100000|2022-03-15 09:55:00|10514.04|10514.04|10513.65|10513.65|10514.04|10514.04|10513.65|10513.65|0
1647338110000|2022-03-15 09:55:10|10514.15|10514.15|10513.02|10513.02|10514.4|10514.4|10513.02|10513.02|0
1647338120000|2022-03-15 09:55:20|10513.46|10513.46|10513.46|10513.46|10513.46|10513.46|10513.46|10513.46|0
1647338130000|2022-03-15 09:55:30|10513.19|10513.19|10512.54|10512.54|10513.19|10513.19|10512.54|10512.54|0
1647338140000|2022-03-15 09:55:40|10512.27|10512.27|10511.43|10511.43|10512.27|10512.27|10511.24|10511.24|0
1647338150000|2022-03-15 09:55:50|10511.23|10511.23|10509.61|10509.61|10511.31|10511.31|10509.61|10509.61|0
1647338160000|2022-03-15 09:56:00|10509.48|10509.48|10507.64|10507.64|10509.75|10509.75|10507.64|10507.64|0
1647338170000|2022-03-15 09:56:10|10508.26|10508.26|10509.45|10509.45|10509.86|10509.86|10508.26|10508.26|0
1647338200000|2022-03-15 09:56:40|10509.04|10509.04|10512.08|10512.08|10512.08|10512.08|10509.04|10509.04|0
1647338220000|2022-03-15 09:57:00|10512.29|10512.29|10512.36|10512.36|10513.88|10513.88|10512.29|10512.29|0
1647338230000|2022-03-15 09:57:10|10512.62|10512.62|10512.75|10512.75|10512.75|10512.75|10512.62|10512.62|0
1647338240000|2022-03-15 09:57:20|10512.31|10512.31|10512.75|10512.75|10512.75|10512.75|10512.31|10512.31|0
1647338250000|2022-03-15 09:57:30|10514.47|10514.47|10514.47|10514.47|10514.47|10514.47|10514.47|10514.47|0
1647338260000|2022-03-15 09:57:40|10514.91|10514.91|10514.91|10514.91|10514.91|10514.91|10514.91|10514.91|0
1647338280000|2022-03-15 09:58:00|10515.31|10515.31|10515.31|10515.31|10515.31|10515.31|10515.31|10515.31|0
1647338290000|2022-03-15 09:58:10|10515.7|10515.7|10520.84|10520.84|10521.25|10521.25|10515.7|10515.7|0
1647338300000|2022-03-15 09:58:20|10520.7|10520.7|10521.61|10521.61|10521.61|10521.61|10520.7|10520.7|0
1647338310000|2022-03-15 09:58:30|10521.81|10521.81|10521.81|10521.81|10521.81|10521.81|10521.81|10521.81|0
1647338320000|2022-03-15 09:58:40|10520.56|10520.56|10520.5|10520.5|10521.43|10521.43|10520.5|10520.5|0
1647338330000|2022-03-15 09:58:50|10520.35|10520.35|10519.92|10519.92|10520.44|10520.44|10519.6|10519.6|0
1647338340000|2022-03-15 09:59:00|10520.13|10520.13|10516.8|10516.8|10520.43|10520.43|10516.8|10516.8|0
1647338350000|2022-03-15 09:59:10|10516.66|10516.66|10516.15|10516.15|10516.66|10516.66|10515.94|10515.94|0
1647338360000|2022-03-15 09:59:20|10515.74|10515.74|10515.6|10515.6|10515.74|10515.74|10515.52|10515.52|0
1647338370000|2022-03-15 09:59:30|10515.28|10515.28|10515.56|10515.56|10515.56|10515.56|10515.28|10515.28|0
1647338380000|2022-03-15 09:59:40|10515.41|10515.41|10515.39|10515.39|10515.85|10515.85|10515.39|10515.39|0
1647338390000|2022-03-15 09:59:50|10515.18|10515.18|10514.91|10514.91|10515.59|10515.59|10514.91|10514.91|0
1647338400000|2022-03-15 10:00:00|10514.47|10514.47|10516.34|10516.34|10516.34|10516.34|10514.14|10514.14|0
1647338410000|2022-03-15 10:00:10|10515.46|10515.46|10515.46|10515.46|10515.46|10515.46|10515.46|10515.46|0
1647338430000|2022-03-15 10:00:30|10514.58|10514.58|10514.8|10514.8|10514.8|10514.8|10514.58|10514.58|0
1647338440000|2022-03-15 10:00:40|10515.43|10515.43|10515.43|10515.43|10515.43|10515.43|10515.43|10515.43|0
1647338450000|2022-03-15 10:00:50|10515|10515|10516.14|10516.14|10516.14|10516.14|10515|10515|0
1647338470000|2022-03-15 10:01:10|10515.96|10515.96|10515.96|10515.96|10515.96|10515.96|10515.96|10515.96|0
1647338480000|2022-03-15 10:01:20|10516.37|10516.37|10516.37|10516.37|10516.37|10516.37|10516.37|10516.37|0
1647338490000|2022-03-15 10:01:30|10516.06|10516.06|10515.49|10515.49|10516.06|10516.06|10515.49|10515.49|0
1647338520000|2022-03-15 10:02:00|10515.79|10515.79|10515.79|10515.79|10515.79|10515.79|10515.79|10515.79|0
1647338540000|2022-03-15 10:02:20|10516.42|10516.42|10515.99|10515.99|10516.42|10516.42|10515.99|10515.99|0
1647338550000|2022-03-15 10:02:30|10516.55|10516.55|10517|10517|10517|10517|10516.55|10516.55|0
1647338560000|2022-03-15 10:02:40|10517.35|10517.35|10517.44|10517.44|10518.16|10518.16|10517.22|10517.22|0
1647338570000|2022-03-15 10:02:50|10517.58|10517.58|10517.31|10517.31|10517.58|10517.58|10517.31|10517.31|0
1647338580000|2022-03-15 10:03:00|10519.17|10519.17|10519.83|10519.83|10519.83|10519.83|10519.17|10519.17|0
1647338590000|2022-03-15 10:03:10|10520.1|10520.1|10527.57|10527.57|10527.57|10527.57|10519.77|10519.77|0
1647338600000|2022-03-15 10:03:20|10527.76|10527.76|10527.7|10527.7|10527.96|10527.96|10527.63|10527.63|0
1647338610000|2022-03-15 10:03:30|10527.91|10527.91|10529.04|10529.04|10529.5|10529.5|10527.91|10527.91|0
1647338620000|2022-03-15 10:03:40|10528.1|10528.1|10525.91|10525.91|10528.41|10528.41|10525.66|10525.66|0
1647338630000|2022-03-15 10:03:50|10526.09|10526.09|10525.65|10525.65|10526.09|10526.09|10525.65|10525.65|0
1647338640000|2022-03-15 10:04:00|10526.28|10526.28|10525.73|10525.73|10526.28|10526.28|10525.6|10525.6|0
1647338660000|2022-03-15 10:04:20|10526.6|10526.6|10526.87|10526.87|10526.87|10526.87|10526.6|10526.6|0
1647338670000|2022-03-15 10:04:30|10527.07|10527.07|10523.91|10523.91|10527.07|10527.07|10523.91|10523.91|0
1647338680000|2022-03-15 10:04:40|10524.17|10524.17|10524.17|10524.17|10524.17|10524.17|10524.17|10524.17|0
1647338690000|2022-03-15 10:04:50|10524.38|10524.38|10523.99|10523.99|10524.38|10524.38|10523.99|10523.99|0
1647338710000|2022-03-15 10:05:10|10523.58|10523.58|10523.58|10523.58|10523.58|10523.58|10523.58|10523.58|0
1647338720000|2022-03-15 10:05:20|10523.04|10523.04|10522.67|10522.67|10523.04|10523.04|10522.67|10522.67|0
1647338730000|2022-03-15 10:05:30|10522.6|10522.6|10523.45|10523.45|10523.45|10523.45|10522.6|10522.6|0
1647338740000|2022-03-15 10:05:40|10524.31|10524.31|10532.04|10532.04|10532.04|10532.04|10524.31|10524.31|0
1647338750000|2022-03-15 10:05:50|10532.14|10532.14|10531.31|10531.31|10532.14|10532.14|10530.94|10530.94|0
1647338760000|2022-03-15 10:06:00|10531.15|10531.15|10529.52|10529.52|10531.15|10531.15|10529.52|10529.52|0
1647338770000|2022-03-15 10:06:10|10531.72|10531.72|10532.05|10532.05|10532.05|10532.05|10531.72|10531.72|0
1647338780000|2022-03-15 10:06:20|10532.68|10532.68|10531.82|10531.82|10532.84|10532.84|10531.82|10531.82|0
1647338790000|2022-03-15 10:06:30|10531.98|10531.98|10527.1|10527.1|10531.98|10531.98|10526.83|10526.83|0
1647338800000|2022-03-15 10:06:40|10526.97|10526.97|10526.57|10526.57|10526.97|10526.97|10526.57|10526.57|0
1647338810000|2022-03-15 10:06:50|10526.74|10526.74|10526.82|10526.82|10526.82|10526.82|10526.74|10526.74|0
1647338820000|2022-03-15 10:07:00|10526.61|10526.61|10526.65|10526.65|10526.92|10526.92|10526.61|10526.61|0
1647338830000|2022-03-15 10:07:10|10525.79|10525.79|10525.91|10525.91|10526.3|10526.3|10525.79|10525.79|0
1647338840000|2022-03-15 10:07:20|10526.18|10526.18|10526.09|10526.09|10526.18|10526.18|10526.09|10526.09|0
1647338850000|2022-03-15 10:07:30|10525.91|10525.91|10525.99|10525.99|10525.99|10525.99|10525.91|10525.91|0
1647338870000|2022-03-15 10:07:50|10525.05|10525.05|10525.23|10525.23|10525.23|10525.23|10525.05|10525.05|0
1647338880000|2022-03-15 10:08:00|10526.55|10526.55|10526.55|10526.55|10526.55|10526.55|10526.55|10526.55|0
1647338890000|2022-03-15 10:08:10|10526.68|10526.68|10526.98|10526.98|10526.98|10526.98|10526.68|10526.68|0
1647338900000|2022-03-15 10:08:20|10527.25|10527.25|10527.76|10527.76|10527.76|10527.76|10527.25|10527.25|0
1647338910000|2022-03-15 10:08:30|10526.46|10526.46|10526.31|10526.31|10526.46|10526.46|10526.31|10526.31|0
1647338920000|2022-03-15 10:08:40|10526.58|10526.58|10527.28|10527.28|10527.28|10527.28|10526.58|10526.58|0
1647338930000|2022-03-15 10:08:50|10529.62|10529.62|10530.41|10530.41|10530.54|10530.54|10529.62|10529.62|0
1647338940000|2022-03-15 10:09:00|10530.56|10530.56|10531.09|10531.09|10531.88|10531.88|10530.56|10530.56|0
1647338950000|2022-03-15 10:09:10|10530.23|10530.23|10528.83|10528.83|10530.23|10530.23|10528.2|10528.2|0
1647338960000|2022-03-15 10:09:20|10528.47|10528.47|10526.18|10526.18|10528.47|10528.47|10526.18|10526.18|0
1647338970000|2022-03-15 10:09:30|10526.92|10526.92|10527.41|10527.41|10527.41|10527.41|10526.49|10526.49|0
1647338980000|2022-03-15 10:09:40|10526.55|10526.55|10526.11|10526.11|10526.55|10526.55|10526.11|10526.11|0
1647338990000|2022-03-15 10:09:50|10526.99|10526.99|10528.28|10528.28|10528.28|10528.28|10526.99|10526.99|0
1647339000000|2022-03-15 10:10:00|10528.51|10528.51|10528.46|10528.46|10528.69|10528.69|10528.46|10528.46|0
1647339020000|2022-03-15 10:10:20|10528.64|10528.64|10529.33|10529.33|10530.43|10530.43|10528.64|10528.64|0
1647339030000|2022-03-15 10:10:30|10529.86|10529.86|10535.37|10535.37|10535.77|10535.77|10529.86|10529.86|0
1647339040000|2022-03-15 10:10:40|10535.52|10535.52|10535.52|10535.52|10535.52|10535.52|10535.52|10535.52|0
1647339050000|2022-03-15 10:10:50|10534.82|10534.82|10533.94|10533.94|10534.82|10534.82|10533.94|10533.94|0
1647339060000|2022-03-15 10:11:00|10532.64|10532.64|10534.24|10534.24|10534.24|10534.24|10532.64|10532.64|0
1647339070000|2022-03-15 10:11:10|10534.63|10534.63|10534.89|10534.89|10534.89|10534.89|10534.63|10534.63|0
1647339090000|2022-03-15 10:11:30|10534.65|10534.65|10534.65|10534.65|10534.65|10534.65|10534.65|10534.65|0
1647339100000|2022-03-15 10:11:40|10534.57|10534.57|10537.65|10537.65|10537.65|10537.65|10534.57|10534.57|0
1647339110000|2022-03-15 10:11:50|10538.2|10538.2|10537.79|10537.79|10538.2|10538.2|10537.79|10537.79|0
1647339130000|2022-03-15 10:12:10|10538.35|10538.35|10538.44|10538.44|10538.44|10538.44|10538.35|10538.35|0
1647339140000|2022-03-15 10:12:20|10538.57|10538.57|10538.57|10538.57|10538.57|10538.57|10538.57|10538.57|0
1647339160000|2022-03-15 10:12:40|10538.44|10538.44|10538.44|10538.44|10538.44|10538.44|10538.44|10538.44|0
1647339170000|2022-03-15 10:12:50|10538.69|10538.69|10542.9|10542.9|10543.13|10543.13|10538.44|10538.44|0
1647339180000|2022-03-15 10:13:00|10543.07|10543.07|10547.8|10547.8|10547.8|10547.8|10543.07|10543.07|0
1647339190000|2022-03-15 10:13:10|10548.17|10548.17|10548.47|10548.47|10548.47|10548.47|10548.17|10548.17|0
1647339210000|2022-03-15 10:13:30|10549.35|10549.35|10549.35|10549.35|10549.35|10549.35|10549.35|10549.35|0
1647339220000|2022-03-15 10:13:40|10549.42|10549.42|10549.42|10549.42|10549.42|10549.42|10549.42|10549.42|0
1647339230000|2022-03-15 10:13:50|10549.85|10549.85|10549.85|10549.85|10549.85|10549.85|10549.85|10549.85|0
1647339240000|2022-03-15 10:14:00|10550.1|10550.1|10550.18|10550.18|10550.18|10550.18|10549.86|10549.86|0
1647339250000|2022-03-15 10:14:10|10550.59|10550.59|10552.11|10552.11|10552.65|10552.65|10550.59|10550.59|0
1647339270000|2022-03-15 10:14:30|10552.73|10552.73|10554.94|10554.94|10554.94|10554.94|10552.73|10552.73|0
1647339280000|2022-03-15 10:14:40|10554.62|10554.62|10554.62|10554.62|10554.62|10554.62|10554.62|10554.62|0
1647339290000|2022-03-15 10:14:50|10554.27|10554.27|10554.27|10554.27|10554.27|10554.27|10554.27|10554.27|0
1647339300000|2022-03-15 10:15:00|10554.08|10554.08|10555.81|10555.81|10555.81|10555.81|10554.08|10554.08|0
1647339310000|2022-03-15 10:15:10|10555.99|10555.99|10556.66|10556.66|10556.66|10556.66|10555.99|10555.99|0
1647339320000|2022-03-15 10:15:20|10554.99|10554.99|10554.2|10554.2|10554.99|10554.99|10554.06|10554.06|0
1647339340000|2022-03-15 10:15:40|10554.39|10554.39|10554.29|10554.29|10554.39|10554.39|10554.29|10554.29|0
1647339360000|2022-03-15 10:16:00|10553.86|10553.86|10553.43|10553.43|10553.86|10553.86|10553.43|10553.43|0
1647339370000|2022-03-15 10:16:10|10553.79|10553.79|10553.79|10553.79|10553.79|10553.79|10553.79|10553.79|0
1647339380000|2022-03-15 10:16:20|10553.39|10553.39|10553.39|10553.39|10553.39|10553.39|10553.39|10553.39|0
1647339390000|2022-03-15 10:16:30|10553.14|10553.14|10553.14|10553.14|10553.14|10553.14|10553.14|10553.14|0
1647339400000|2022-03-15 10:16:40|10555.68|10555.68|10554.42|10554.42|10555.68|10555.68|10554.42|10554.42|0
1647339410000|2022-03-15 10:16:50|10554.27|10554.27|10553.25|10553.25|10554.27|10554.27|10552.69|10552.69|0
1647339420000|2022-03-15 10:17:00|10553.02|10553.02|10552.51|10552.51|10553.02|10553.02|10552.51|10552.51|0
1647339440000|2022-03-15 10:17:20|10552.41|10552.41|10551.48|10551.48|10552.41|10552.41|10551.48|10551.48|0
1647339460000|2022-03-15 10:17:40|10550.71|10550.71|10550.15|10550.15|10550.71|10550.71|10549.92|10549.92|0
1647339480000|2022-03-15 10:18:00|10549.69|10549.69|10549.69|10549.69|10549.69|10549.69|10549.69|10549.69|0
1647339490000|2022-03-15 10:18:10|10548.81|10548.81|10548.81|10548.81|10548.81|10548.81|10548.81|10548.81|0
1647339500000|2022-03-15 10:18:20|10548.42|10548.42|10548.42|10548.42|10548.42|10548.42|10548.42|10548.42|0
1647339510000|2022-03-15 10:18:30|10548.29|10548.29|10548.29|10548.29|10548.29|10548.29|10548.29|10548.29|0
1647339520000|2022-03-15 10:18:40|10547.73|10547.73|10549.6|10549.6|10549.6|10549.6|10547.21|10547.21|0
1647339530000|2022-03-15 10:18:50|10549.99|10549.99|10549.73|10549.73|10549.99|10549.99|10549.73|10549.73|0
1647339550000|2022-03-15 10:19:10|10549.36|10549.36|10549.13|10549.13|10549.36|10549.36|10549.13|10549.13|0
1647339560000|2022-03-15 10:19:20|10548.69|10548.69|10548.36|10548.36|10548.69|10548.69|10548.36|10548.36|0
1647339570000|2022-03-15 10:19:30|10548.26|10548.26|10550.67|10550.67|10550.67|10550.67|10548.26|10548.26|0
1647339580000|2022-03-15 10:19:40|10550.92|10550.92|10551.31|10551.31|10551.31|10551.31|10550.79|10550.79|0
1647339600000|2022-03-15 10:20:00|10550.52|10550.52|10550.07|10550.07|10550.52|10550.52|10550.07|10550.07|0
1647339610000|2022-03-15 10:20:10|10549.28|10549.28|10549.43|10549.43|10549.43|10549.43|10549.28|10549.28|0
1647339620000|2022-03-15 10:20:20|10549.86|10549.86|10549.86|10549.86|10549.86|10549.86|10549.86|10549.86|0
1647339630000|2022-03-15 10:20:30|10550.12|10550.12|10550.12|10550.12|10550.12|10550.12|10550.12|10550.12|0
1647339640000|2022-03-15 10:20:40|10549.67|10549.67|10549.36|10549.36|10549.67|10549.67|10549.05|10549.05|0
1647339650000|2022-03-15 10:20:50|10549.67|10549.67|10549.67|10549.67|10549.67|10549.67|10549.67|10549.67|0
1647339660000|2022-03-15 10:21:00|10548.42|10548.42|10548.42|10548.42|10548.42|10548.42|10548.42|10548.42|0
1647339670000|2022-03-15 10:21:10|10548.58|10548.58|10549.55|10549.55|10549.55|10549.55|10548.58|10548.58|0
1647339680000|2022-03-15 10:21:20|10548.69|10548.69|10548.69|10548.69|10548.69|10548.69|10548.69|10548.69|0
1647339690000|2022-03-15 10:21:30|10549.61|10549.61|10550.29|10550.29|10550.29|10550.29|10549.61|10549.61|0
1647339700000|2022-03-15 10:21:40|10550.1|10550.1|10550|10550|10550.29|10550.29|10548.86|10548.86|0
1647339710000|2022-03-15 10:21:50|10549.06|10549.06|10549.06|10549.06|10549.06|10549.06|10549.06|10549.06|0
1647339730000|2022-03-15 10:22:10|10549.24|10549.24|10553.54|10553.54|10553.54|10553.54|10549.24|10549.24|0
1647339740000|2022-03-15 10:22:20|10554.4|10554.4|10555.06|10555.06|10555.19|10555.19|10554.31|10554.31|0
1647339750000|2022-03-15 10:22:30|10555.23|10555.23|10555.27|10555.27|10555.27|10555.27|10555.14|10555.14|0
1647339770000|2022-03-15 10:22:50|10555.49|10555.49|10556.28|10556.28|10556.28|10556.28|10555.49|10555.49|0
1647339780000|2022-03-15 10:23:00|10556.51|10556.51|10556.74|10556.74|10556.74|10556.74|10556.51|10556.51|0
1647339790000|2022-03-15 10:23:10|10556.28|10556.28|10556.06|10556.06|10556.28|10556.28|10555.2|10555.2|0
1647339800000|2022-03-15 10:23:20|10555.63|10555.63|10555.56|10555.56|10555.63|10555.63|10555.4|10555.4|0
1647339810000|2022-03-15 10:23:30|10555.3|10555.3|10555.3|10555.3|10555.3|10555.3|10555.3|10555.3|0
1647339820000|2022-03-15 10:23:40|10555.12|10555.12|10555.12|10555.12|10555.12|10555.12|10555.12|10555.12|0
1647339830000|2022-03-15 10:23:50|10552.85|10552.85|10553.7|10553.7|10553.7|10553.7|10551.61|10551.61|0
1647339840000|2022-03-15 10:24:00|10554.39|10554.39|10554.44|10554.44|10554.44|10554.44|10554.09|10554.09|0
1647339850000|2022-03-15 10:24:10|10554.76|10554.76|10554.17|10554.17|10554.76|10554.76|10554.17|10554.17|0
1647339870000|2022-03-15 10:24:30|10554.42|10554.42|10554.15|10554.15|10554.42|10554.42|10554.15|10554.15|0
1647339880000|2022-03-15 10:24:40|10554.6|10554.6|10554.6|10554.6|10554.6|10554.6|10554.6|10554.6|0
1647339890000|2022-03-15 10:24:50|10554.87|10554.87|10555.01|10555.01|10555.01|10555.01|10554.87|10554.87|0
1647339900000|2022-03-15 10:25:00|10554.74|10554.74|10554.87|10554.87|10554.87|10554.87|10554.74|10554.74|0
1647339910000|2022-03-15 10:25:10|10554.65|10554.65|10554.88|10554.88|10554.88|10554.88|10554.65|10554.65|0
1647339920000|2022-03-15 10:25:20|10554.74|10554.74|10554.74|10554.74|10554.74|10554.74|10554.74|10554.74|0
1647339940000|2022-03-15 10:25:40|10553.42|10553.42|10553.42|10553.42|10553.42|10553.42|10553.42|10553.42|0
1647339950000|2022-03-15 10:25:50|10554.12|10554.12|10553.8|10553.8|10554.3|10554.3|10553.8|10553.8|0
1647339960000|2022-03-15 10:26:00|10554.15|10554.15|10554.15|10554.15|10554.15|10554.15|10554.15|10554.15|0
1647339970000|2022-03-15 10:26:10|10555.02|10555.02|10554.59|10554.59|10555.02|10555.02|10554.59|10554.59|0
1647339980000|2022-03-15 10:26:20|10555.02|10555.02|10555.02|10555.02|10555.02|10555.02|10555.02|10555.02|0
1647340020000|2022-03-15 10:27:00|10554.08|10554.08|10554.17|10554.17|10554.17|10554.17|10553.85|10553.85|0
1647340030000|2022-03-15 10:27:10|10554.36|10554.36|10554.57|10554.57|10554.57|10554.57|10554.36|10554.36|0
1647340040000|2022-03-15 10:27:20|10555.45|10555.45|10555.45|10555.45|10555.45|10555.45|10555.45|10555.45|0
1647340050000|2022-03-15 10:27:30|10554.57|10554.57|10554.57|10554.57|10554.57|10554.57|10554.57|10554.57|0
1647340060000|2022-03-15 10:27:40|10554.28|10554.28|10554.09|10554.09|10554.28|10554.28|10554.09|10554.09|0
1647340070000|2022-03-15 10:27:50|10551.72|10551.72|10551.72|10551.72|10551.72|10551.72|10551.72|10551.72|0
1647340080000|2022-03-15 10:28:00|10552.13|10552.13|10552.21|10552.21|10552.21|10552.21|10552.13|10552.13|0
1647340090000|2022-03-15 10:28:10|10551.77|10551.77|10552.04|10552.04|10552.49|10552.49|10551.16|10551.16|0
1647340100000|2022-03-15 10:28:20|10552.35|10552.35|10552.11|10552.11|10552.35|10552.35|10552.11|10552.11|0
1647340110000|2022-03-15 10:28:30|10551.68|10551.68|10550.54|10550.54|10551.89|10551.89|10550.54|10550.54|0
1647340120000|2022-03-15 10:28:40|10550.32|10550.32|10549.86|10549.86|10550.32|10550.32|10549.86|10549.86|0
1647340130000|2022-03-15 10:28:50|10549.72|10549.72|10549.58|10549.58|10550.01|10550.01|10548.84|10548.84|0
1647340140000|2022-03-15 10:29:00|10549.83|10549.83|10549.99|10549.99|10549.99|10549.99|10549.54|10549.54|0
1647340150000|2022-03-15 10:29:10|10550.13|10550.13|10550.87|10550.87|10551.5|10551.5|10550.13|10550.13|0
1647340160000|2022-03-15 10:29:20|10550.6|10550.6|10549.78|10549.78|10550.6|10550.6|10549.78|10549.78|0
1647340170000|2022-03-15 10:29:30|10550|10550|10549.78|10549.78|10550|10550|10549.78|10549.78|0
1647340180000|2022-03-15 10:29:40|10549.97|10549.97|10550.52|10550.52|10550.52|10550.52|10549.97|10549.97|0
1647340190000|2022-03-15 10:29:50|10549.59|10549.59|10548.55|10548.55|10549.81|10549.81|10548.48|10548.48|0
1647340200000|2022-03-15 10:30:00|10549.84|10549.84|10551.11|10551.11|10551.25|10551.25|10549.84|10549.84|0
1647340210000|2022-03-15 10:30:10|10550.97|10550.97|10551.18|10551.18|10551.18|10551.18|10550.97|10550.97|0
1647340230000|2022-03-15 10:30:30|10551.05|10551.05|10550.91|10550.91|10551.05|10551.05|10550.64|10550.64|0
1647340240000|2022-03-15 10:30:40|10551.18|10551.18|10551.18|10551.18|10551.18|10551.18|10550.91|10550.91|0
1647340250000|2022-03-15 10:30:50|10551.05|10551.05|10551.74|10551.74|10552.44|10552.44|10551.05|10551.05|0
1647340260000|2022-03-15 10:31:00|10552|10552|10552|10552|10552|10552|10552|10552|0
1647340270000|2022-03-15 10:31:10|10552.3|10552.3|10552.75|10552.75|10552.75|10552.75|10552.3|10552.3|0
1647340280000|2022-03-15 10:31:20|10552.56|10552.56|10552.69|10552.69|10552.69|10552.69|10552.46|10552.46|0
1647340300000|2022-03-15 10:31:40|10552.55|10552.55|10552.37|10552.37|10552.55|10552.55|10552.01|10552.01|0
1647340320000|2022-03-15 10:32:00|10552.16|10552.16|10553.39|10553.39|10553.39|10553.39|10552.16|10552.16|0
1647340330000|2022-03-15 10:32:10|10553.8|10553.8|10554.12|10554.12|10554.12|10554.12|10553.8|10553.8|0
1647340350000|2022-03-15 10:32:30|10554.86|10554.86|10554.13|10554.13|10554.86|10554.86|10554.13|10554.13|0
1647340360000|2022-03-15 10:32:40|10553.74|10553.74|10553.74|10553.74|10553.74|10553.74|10553.74|10553.74|0
1647340370000|2022-03-15 10:32:50|10553.6|10553.6|10553.6|10553.6|10553.6|10553.6|10553.6|10553.6|0
1647340380000|2022-03-15 10:33:00|10553.19|10553.19|10553.19|10553.19|10553.19|10553.19|10553.19|10553.19|0
1647340390000|2022-03-15 10:33:10|10553.06|10553.06|10553.06|10553.06|10553.06|10553.06|10553.06|10553.06|0
1647340400000|2022-03-15 10:33:20|10552.83|10552.83|10553.35|10553.35|10553.35|10553.35|10552.83|10552.83|0
1647340430000|2022-03-15 10:33:50|10553.57|10553.57|10554.86|10554.86|10555.29|10555.29|10553.57|10553.57|0
1647340450000|2022-03-15 10:34:10|10553.57|10553.57|10553.57|10553.57|10553.57|10553.57|10553.57|10553.57|0
1647340460000|2022-03-15 10:34:20|10552.7|10552.7|10552.57|10552.57|10552.7|10552.7|10552.57|10552.57|0
1647340470000|2022-03-15 10:34:30|10555.73|10555.73|10555.73|10555.73|10555.73|10555.73|10555.73|10555.73|0
1647340480000|2022-03-15 10:34:40|10556.14|10556.14|10555.35|10555.35|10556.14|10556.14|10555.35|10555.35|0
1647340490000|2022-03-15 10:34:50|10556.29|10556.29|10556.29|10556.29|10556.29|10556.29|10556.29|10556.29|0
1647340510000|2022-03-15 10:35:10|10557.08|10557.08|10557.08|10557.08|10557.08|10557.08|10557.08|10557.08|0
1647340530000|2022-03-15 10:35:30|10557.8|10557.8|10558.1|10558.1|10558.1|10558.1|10557.67|10557.67|0
1647340540000|2022-03-15 10:35:40|10558.54|10558.54|10557.9|10557.9|10559.04|10559.04|10557.9|10557.9|0
1647340560000|2022-03-15 10:36:00|10558.34|10558.34|10558.34|10558.34|10558.34|10558.34|10558.34|10558.34|0
1647340570000|2022-03-15 10:36:10|10559.13|10559.13|10558.77|10558.77|10559.56|10559.56|10558.77|10558.77|0
1647340580000|2022-03-15 10:36:20|10558.9|10558.9|10560.77|10560.77|10560.77|10560.77|10558.9|10558.9|0
1647340590000|2022-03-15 10:36:30|10561.18|10561.18|10561.3|10561.3|10561.34|10561.34|10561.09|10561.09|0
1647340600000|2022-03-15 10:36:40|10561.62|10561.62|10561.62|10561.62|10561.62|10561.62|10561.62|10561.62|0
1647340620000|2022-03-15 10:37:00|10561.75|10561.75|10562.14|10562.14|10562.14|10562.14|10561.46|10561.46|0
1647340630000|2022-03-15 10:37:10|10562.57|10562.57|10562.57|10562.57|10562.57|10562.57|10562.57|10562.57|0
1647340660000|2022-03-15 10:37:40|10562.04|10562.04|10561.86|10561.86|10562.04|10562.04|10561.86|10561.86|0
1647340670000|2022-03-15 10:37:50|10561.64|10561.64|10561.86|10561.86|10561.86|10561.86|10561.64|10561.64|0
1647340700000|2022-03-15 10:38:20|10561.5|10561.5|10561.38|10561.38|10561.5|10561.5|10560.59|10560.59|0
1647340710000|2022-03-15 10:38:30|10560.59|10560.59|10558.45|10558.45|10560.59|10560.59|10558.45|10558.45|0
1647340720000|2022-03-15 10:38:40|10558.64|10558.64|10559|10559|10559|10559|10558.64|10558.64|0
1647340730000|2022-03-15 10:38:50|10558.47|10558.47|10558.2|10558.2|10558.72|10558.72|10558.2|10558.2|0
1647340740000|2022-03-15 10:39:00|10557.92|10557.92|10558.18|10558.18|10558.54|10558.54|10557.92|10557.92|0
1647340750000|2022-03-15 10:39:10|10558.31|10558.31|10556.75|10556.75|10558.31|10558.31|10556.75|10556.75|0
1647340780000|2022-03-15 10:39:40|10556.46|10556.46|10557.52|10557.52|10557.52|10557.52|10555.94|10555.94|0
1647340790000|2022-03-15 10:39:50|10559.14|10559.14|10556.16|10556.16|10559.14|10559.14|10556.16|10556.16|0
1647340800000|2022-03-15 10:40:00|10555.93|10555.93|10554.9|10554.9|10555.93|10555.93|10554.61|10554.61|0
1647340810000|2022-03-15 10:40:10|10555.04|10555.04|10554.5|10554.5|10555.04|10555.04|10554.5|10554.5|0
1647340820000|2022-03-15 10:40:20|10553.56|10553.56|10553.56|10553.56|10553.56|10553.56|10553.56|10553.56|0
1647340850000|2022-03-15 10:40:50|10553.37|10553.37|10553.16|10553.16|10553.37|10553.37|10553.16|10553.16|0
1647340860000|2022-03-15 10:41:00|10552.86|10552.86|10552.86|10552.86|10552.86|10552.86|10552.86|10552.86|0
1647340880000|2022-03-15 10:41:20|10552.59|10552.59|10552.31|10552.31|10552.59|10552.59|10552.18|10552.18|0
1647340890000|2022-03-15 10:41:30|10552.63|10552.63|10552.63|10552.63|10552.63|10552.63|10552.63|10552.63|0
1647340900000|2022-03-15 10:41:40|10552.21|10552.21|10551.93|10551.93|10552.21|10552.21|10551.71|10551.71|0
1647340910000|2022-03-15 10:41:50|10554.3|10554.3|10556.1|10556.1|10556.1|10556.1|10554.3|10554.3|0
1647340920000|2022-03-15 10:42:00|10555.16|10555.16|10555.57|10555.57|10555.57|10555.57|10555.16|10555.16|0
1647340930000|2022-03-15 10:42:10|10555.3|10555.3|10555.3|10555.3|10555.3|10555.3|10555.3|10555.3|0
1647340940000|2022-03-15 10:42:20|10555.73|10555.73|10558.07|10558.07|10558.21|10558.21|10555.73|10555.73|0
1647340950000|2022-03-15 10:42:30|10557.99|10557.99|10558.4|10558.4|10558.45|10558.45|10557.99|10557.99|0
1647340960000|2022-03-15 10:42:40|10557.52|10557.52|10557.52|10557.52|10557.52|10557.52|10557.52|10557.52|0
1647340980000|2022-03-15 10:43:00|10557.93|10557.93|10557.93|10557.93|10557.93|10557.93|10557.93|10557.93|0
1647341000000|2022-03-15 10:43:20|10558.2|10558.2|10557.93|10557.93|10558.2|10558.2|10557.93|10557.93|0
1647341010000|2022-03-15 10:43:30|10557.79|10557.79|10557.61|10557.61|10557.79|10557.79|10557.61|10557.61|0
1647341020000|2022-03-15 10:43:40|10557.84|10557.84|10557.84|10557.84|10557.84|10557.84|10557.84|10557.84|0
1647341030000|2022-03-15 10:43:50|10557.28|10557.28|10557.11|10557.11|10557.28|10557.28|10556.85|10556.85|0
1647341060000|2022-03-15 10:44:20|10556.75|10556.75|10556.75|10556.75|10556.75|10556.75|10556.75|10556.75|0
1647341080000|2022-03-15 10:44:40|10557|10557|10557.21|10557.21|10557.21|10557.21|10557|10557|0
1647341090000|2022-03-15 10:44:50|10557.62|10557.62|10557.32|10557.32|10557.75|10557.75|10557.32|10557.32|0
1647341100000|2022-03-15 10:45:00|10557.14|10557.14|10556.89|10556.89|10557.34|10557.34|10556.89|10556.89|0
1647341110000|2022-03-15 10:45:10|10557.21|10557.21|10556.77|10556.77|10557.21|10557.21|10556.77|10556.77|0
1647341120000|2022-03-15 10:45:20|10556.62|10556.62|10556.62|10556.62|10556.62|10556.62|10556.62|10556.62|0
1647341130000|2022-03-15 10:45:30|10556.85|10556.85|10554.94|10554.94|10556.85|10556.85|10554.94|10554.94|0
1647341140000|2022-03-15 10:45:40|10555.25|10555.25|10555.18|10555.18|10555.51|10555.51|10555.18|10555.18|0
1647341150000|2022-03-15 10:45:50|10555.35|10555.35|10555.51|10555.51|10555.51|10555.51|10555.35|10555.35|0
1647341160000|2022-03-15 10:46:00|10555.95|10555.95|10555.95|10555.95|10555.95|10555.95|10555.95|10555.95|0
1647341180000|2022-03-15 10:46:20|10556.33|10556.33|10556.72|10556.72|10556.72|10556.72|10556.33|10556.33|0
1647341190000|2022-03-15 10:46:30|10556.91|10556.91|10558.64|10558.64|10559.08|10559.08|10556.91|10556.91|0
1647341200000|2022-03-15 10:46:40|10559.43|10559.43|10559.61|10559.61|10559.74|10559.74|10559.43|10559.43|0
1647341220000|2022-03-15 10:47:00|10560.05|10560.05|10559.62|10559.62|10560.05|10560.05|10559.62|10559.62|0
1647341270000|2022-03-15 10:47:50|10560.56|10560.56|10560.56|10560.56|10560.56|10560.56|10560.56|10560.56|0
1647341280000|2022-03-15 10:48:00|10559.77|10559.77|10559.44|10559.44|10559.77|10559.77|10559.44|10559.44|0
1647341290000|2022-03-15 10:48:10|10559.19|10559.19|10559.19|10559.19|10559.19|10559.19|10559.19|10559.19|0
1647341300000|2022-03-15 10:48:20|10558.93|10558.93|10558.93|10558.93|10558.93|10558.93|10558.93|10558.93|0
1647341310000|2022-03-15 10:48:30|10560.51|10560.51|10560.65|10560.65|10560.65|10560.65|10560.51|10560.51|0
1647341320000|2022-03-15 10:48:40|10560.77|10560.77|10563.98|10563.98|10564.21|10564.21|10560.77|10560.77|0
1647341330000|2022-03-15 10:48:50|10563.76|10563.76|10561.49|10561.49|10563.76|10563.76|10561.49|10561.49|0
1647341350000|2022-03-15 10:49:10|10561.68|10561.68|10561.86|10561.86|10561.86|10561.86|10561.68|10561.68|0
1647341360000|2022-03-15 10:49:20|10561.73|10561.73|10561.32|10561.32|10561.73|10561.73|10561.18|10561.18|0
1647341380000|2022-03-15 10:49:40|10561.59|10561.59|10561.39|10561.39|10561.59|10561.59|10561.18|10561.18|0
1647341390000|2022-03-15 10:49:50|10562.27|10562.27|10562.04|10562.04|10562.27|10562.27|10562.04|10562.04|0
1647341400000|2022-03-15 10:50:00|10561.77|10561.77|10561.96|10561.96|10562.19|10562.19|10561.22|10561.22|0
1647341410000|2022-03-15 10:50:10|10562.42|10562.42|10566.49|10566.49|10566.49|10566.49|10562.32|10562.32|0
1647341420000|2022-03-15 10:50:20|10566.72|10566.72|10566.54|10566.54|10566.72|10566.72|10566.44|10566.44|0
1647341430000|2022-03-15 10:50:30|10566.81|10566.81|10566.95|10566.95|10567.05|10567.05|10565.87|10565.87|0
1647341440000|2022-03-15 10:50:40|10565.37|10565.37|10565.6|10565.6|10565.6|10565.6|10565.37|10565.37|0
1647341450000|2022-03-15 10:50:50|10565.51|10565.51|10565.28|10565.28|10565.51|10565.51|10565.28|10565.28|0
1647341460000|2022-03-15 10:51:00|10565.67|10565.67|10565.65|10565.65|10566.03|10566.03|10565.38|10565.38|0
1647341480000|2022-03-15 10:51:20|10566.15|10566.15|10566.61|10566.61|10566.61|10566.61|10566.15|10566.15|0
1647341490000|2022-03-15 10:51:30|10567.04|10567.04|10567.04|10567.04|10567.04|10567.04|10567.04|10567.04|0
1647341500000|2022-03-15 10:51:40|10567.26|10567.26|10567.88|10567.88|10568.04|10568.04|10567.26|10567.26|0
1647341510000|2022-03-15 10:51:50|10568.77|10568.77|10569.88|10569.88|10569.88|10569.88|10568.77|10568.77|0
1647341520000|2022-03-15 10:52:00|10569.47|10569.47|10568.75|10568.75|10569.61|10569.61|10568.75|10568.75|0
1647341530000|2022-03-15 10:52:10|10568.94|10568.94|10568.94|10568.94|10568.94|10568.94|10568.94|10568.94|0
1647341540000|2022-03-15 10:52:20|10569.38|10569.38|10571.85|10571.85|10571.85|10571.85|10569.38|10569.38|0
1647341550000|2022-03-15 10:52:30|10571.58|10571.58|10569.99|10569.99|10571.58|10571.58|10569.99|10569.99|0
1647341570000|2022-03-15 10:52:50|10570.15|10570.15|10570.01|10570.01|10570.15|10570.15|10570.01|10570.01|0
1647341580000|2022-03-15 10:53:00|10569.88|10569.88|10570.53|10570.53|10571.82|10571.82|10569.88|10569.88|0
1647341590000|2022-03-15 10:53:10|10570.68|10570.68|10572.6|10572.6|10572.6|10572.6|10570.68|10570.68|0
1647341600000|2022-03-15 10:53:20|10573.48|10573.48|10578.43|10578.43|10578.43|10578.43|10573.48|10573.48|0
1647341610000|2022-03-15 10:53:30|10577.99|10577.99|10575.49|10575.49|10577.99|10577.99|10575.49|10575.49|0
1647341630000|2022-03-15 10:53:50|10575.36|10575.36|10575.36|10575.36|10575.36|10575.36|10575.36|10575.36|0
1647341640000|2022-03-15 10:54:00|10575.63|10575.63|10575.63|10575.63|10575.63|10575.63|10575.63|10575.63|0
1647341650000|2022-03-15 10:54:10|10575.41|10575.41|10572.91|10572.91|10575.41|10575.41|10572.91|10572.91|0
1647341660000|2022-03-15 10:54:20|10572.64|10572.64|10572.34|10572.34|10572.64|10572.64|10571.85|10571.85|0
1647341670000|2022-03-15 10:54:30|10572.47|10572.47|10572.88|10572.88|10572.88|10572.88|10572.23|10572.23|0
1647341680000|2022-03-15 10:54:40|10573.67|10573.67|10574.2|10574.2|10574.2|10574.2|10573.67|10573.67|0
1647341690000|2022-03-15 10:54:50|10573.77|10573.77|10574.4|10574.4|10574.4|10574.4|10573.77|10573.77|0
1647341700000|2022-03-15 10:55:00|10573.36|10573.36|10577.29|10577.29|10577.29|10577.29|10573.36|10573.36|0
1647341710000|2022-03-15 10:55:10|10577.44|10577.44|10577.44|10577.44|10577.44|10577.44|10577.44|10577.44|0
1647341720000|2022-03-15 10:55:20|10577.67|10577.67|10577.51|10577.51|10577.67|10577.67|10577.26|10577.26|0
1647341730000|2022-03-15 10:55:30|10577.65|10577.65|10577.78|10577.78|10578.06|10578.06|10577.65|10577.65|0
1647341750000|2022-03-15 10:55:50|10578.4|10578.4|10579.2|10579.2|10579.2|10579.2|10578.4|10578.4|0
1647341760000|2022-03-15 10:56:00|10579.99|10579.99|10583.39|10583.39|10583.39|10583.39|10577.78|10577.78|0
1647341770000|2022-03-15 10:56:10|10583.48|10583.48|10588.71|10588.71|10588.71|10588.71|10583.04|10583.04|0
1647341780000|2022-03-15 10:56:20|10588.44|10588.44|10590.46|10590.46|10590.46|10590.46|10588.07|10588.07|0
1647341790000|2022-03-15 10:56:30|10590.62|10590.62|10590.75|10590.75|10590.75|10590.75|10590.38|10590.38|0
1647341800000|2022-03-15 10:56:40|10590.95|10590.95|10597.24|10597.24|10597.24|10597.24|10590.95|10590.95|0
1647341810000|2022-03-15 10:56:50|10597.65|10597.65|10596.73|10596.73|10599.6|10599.6|10596.73|10596.73|0
1647341820000|2022-03-15 10:57:00|10596.48|10596.48|10590.91|10590.91|10596.48|10596.48|10590.02|10590.02|0
1647341830000|2022-03-15 10:57:10|10590.7|10590.7|10591.52|10591.52|10591.52|10591.52|10590.49|10590.49|0
1647341840000|2022-03-15 10:57:20|10591.93|10591.93|10592.21|10592.21|10592.39|10592.39|10591.93|10591.93|0
1647341850000|2022-03-15 10:57:30|10591.75|10591.75|10591.42|10591.42|10591.88|10591.88|10591.42|10591.42|0
1647341860000|2022-03-15 10:57:40|10590.79|10590.79|10588.08|10588.08|10590.79|10590.79|10588.08|10588.08|0
1647341870000|2022-03-15 10:57:50|10588.77|10588.77|10588.49|10588.49|10589.04|10589.04|10588.36|10588.36|0
1647341880000|2022-03-15 10:58:00|10588.36|10588.36|10586.01|10586.01|10588.36|10588.36|10586.01|10586.01|0
1647341890000|2022-03-15 10:58:10|10585.12|10585.12|10584.68|10584.68|10585.12|10585.12|10584.68|10584.68|0
1647341900000|2022-03-15 10:58:20|10585.56|10585.56|10585.84|10585.84|10586.25|10586.25|10585.56|10585.56|0
1647341910000|2022-03-15 10:58:30|10586.28|10586.28|10587.35|10587.35|10587.35|10587.35|10586.28|10586.28|0
1647341920000|2022-03-15 10:58:40|10587.12|10587.12|10586.13|10586.13|10587.12|10587.12|10586.13|10586.13|0
1647341930000|2022-03-15 10:58:50|10585.9|10585.9|10586.12|10586.12|10586.12|10586.12|10585.9|10585.9|0
1647341940000|2022-03-15 10:59:00|10585.92|10585.92|10585.92|10585.92|10585.92|10585.92|10585.92|10585.92|0
1647341960000|2022-03-15 10:59:20|10585.49|10585.49|10585.49|10585.49|10585.49|10585.49|10585.49|10585.49|0
1647341980000|2022-03-15 10:59:40|10585.92|10585.92|10587.02|10587.02|10587.02|10587.02|10585.92|10585.92|0
1647341990000|2022-03-15 10:59:50|10587.63|10587.63|10586.15|10586.15|10587.93|10587.93|10585.85|10585.85|0
1647342000000|2022-03-15 11:00:00|10586.35|10586.35|10585.91|10585.91|10586.35|10586.35|10585.91|10585.91|0
1647342010000|2022-03-15 11:00:10|10585.73|10585.73|10587.16|10587.16|10587.16|10587.16|10585.73|10585.73|0
1647342020000|2022-03-15 11:00:20|10587.57|10587.57|10587.16|10587.16|10587.57|10587.57|10587.16|10587.16|0
1647342030000|2022-03-15 11:00:30|10587.02|10587.02|10586.24|10586.24|10587.02|10587.02|10586.2|10586.2|0
1647342040000|2022-03-15 11:00:40|10585.59|10585.59|10585.99|10585.99|10586.32|10586.32|10585.59|10585.59|0
1647342050000|2022-03-15 11:00:50|10586.43|10586.43|10587.2|10587.2|10587.37|10587.37|10586.43|10586.43|0
1647342060000|2022-03-15 11:01:00|10586.57|10586.57|10587.25|10587.25|10587.25|10587.25|10586.57|10586.57|0
1647342070000|2022-03-15 11:01:10|10587.44|10587.44|10588.66|10588.66|10588.66|10588.66|10587.44|10587.44|0
1647342080000|2022-03-15 11:01:20|10588.34|10588.34|10588.34|10588.34|10588.34|10588.34|10588.34|10588.34|0
1647342100000|2022-03-15 11:01:40|10588.2|10588.2|10588.2|10588.2|10588.2|10588.2|10588.2|10588.2|0
1647342130000|2022-03-15 11:02:10|10588.42|10588.42|10588.05|10588.05|10588.42|10588.42|10588.05|10588.05|0
1647342140000|2022-03-15 11:02:20|10588.3|10588.3|10588.3|10588.3|10588.3|10588.3|10588.3|10588.3|0
1647342170000|2022-03-15 11:02:50|10587.91|10587.91|10587.91|10587.91|10587.91|10587.91|10587.91|10587.91|0
1647342200000|2022-03-15 11:03:20|10588.18|10588.18|10587.91|10587.91|10588.18|10588.18|10587.91|10587.91|0
1647342220000|2022-03-15 11:03:40|10587.48|10587.48|10587.48|10587.48|10587.48|10587.48|10587.48|10587.48|0
1647342240000|2022-03-15 11:04:00|10588.16|10588.16|10590.98|10590.98|10590.98|10590.98|10588.16|10588.16|0
1647342250000|2022-03-15 11:04:10|10591.41|10591.41|10592.2|10592.2|10592.2|10592.2|10591.41|10591.41|0
1647342260000|2022-03-15 11:04:20|10592.4|10592.4|10594.09|10594.09|10594.09|10594.09|10592.4|10592.4|0
1647342270000|2022-03-15 11:04:30|10594.55|10594.55|10594.55|10594.55|10594.55|10594.55|10594.55|10594.55|0
1647342280000|2022-03-15 11:04:40|10594.94|10594.94|10594.94|10594.94|10594.94|10594.94|10594.94|10594.94|0
1647342290000|2022-03-15 11:04:50|10595.09|10595.09|10592.62|10592.62|10595.09|10595.09|10592.62|10592.62|0
1647342300000|2022-03-15 11:05:00|10593.16|10593.16|10593.16|10593.16|10593.16|10593.16|10593.16|10593.16|0
1647342310000|2022-03-15 11:05:10|10594.74|10594.74|10594.74|10594.74|10594.74|10594.74|10594.74|10594.74|0
1647342320000|2022-03-15 11:05:20|10594.36|10594.36|10594.36|10594.36|10594.36|10594.36|10594.36|10594.36|0
1647342330000|2022-03-15 11:05:30|10595.15|10595.15|10595.58|10595.58|10595.58|10595.58|10595.15|10595.15|0
1647342340000|2022-03-15 11:05:40|10596.37|10596.37|10596.84|10596.84|10597.52|10597.52|10596.37|10596.37|0
1647342350000|2022-03-15 11:05:50|10596.71|10596.71|10596.98|10596.98|10596.98|10596.98|10596.43|10596.43|0
1647342360000|2022-03-15 11:06:00|10597.86|10597.86|10598.66|10598.66|10598.66|10598.66|10597.86|10597.86|0
1647342370000|2022-03-15 11:06:10|10599.45|10599.45|10599.32|10599.32|10599.45|10599.45|10599.32|10599.32|0
1647342380000|2022-03-15 11:06:20|10600.11|10600.11|10599.75|10599.75|10600.54|10600.54|10599.75|10599.75|0
1647342390000|2022-03-15 11:06:30|10600.05|10600.05|10600.35|10600.35|10600.35|10600.35|10600.05|10600.05|0
1647342400000|2022-03-15 11:06:40|10598.15|10598.15|10598.15|10598.15|10598.15|10598.15|10598.15|10598.15|0
1647342410000|2022-03-15 11:06:50|10598.51|10598.51|10598.51|10598.51|10598.51|10598.51|10598.51|10598.51|0
1647342420000|2022-03-15 11:07:00|10598.68|10598.68|10598.82|10598.82|10599.23|10599.23|10598.68|10598.68|0
1647342430000|2022-03-15 11:07:10|10599.61|10599.61|10600.06|10600.06|10600.06|10600.06|10599.61|10599.61|0
1647342450000|2022-03-15 11:07:30|10599.88|10599.88|10598.39|10598.39|10599.88|10599.88|10597.5|10597.5|0
1647342460000|2022-03-15 11:07:40|10598.58|10598.58|10597.52|10597.52|10598.58|10598.58|10597.52|10597.52|0
1647342470000|2022-03-15 11:07:50|10596.2|10596.2|10598.24|10598.24|10598.24|10598.24|10594.63|10594.63|0
1647342480000|2022-03-15 11:08:00|10597.8|10597.8|10596.9|10596.9|10597.8|10597.8|10596.9|10596.9|0
1647342490000|2022-03-15 11:08:10|10597.34|10597.34|10599.63|10599.63|10599.72|10599.72|10596.42|10596.42|0
1647342500000|2022-03-15 11:08:20|10599.82|10599.82|10601.3|10601.3|10601.3|10601.3|10598.56|10598.56|0
1647342510000|2022-03-15 11:08:30|10600.51|10600.51|10598.75|10598.75|10600.51|10600.51|10598.75|10598.75|0
1647342520000|2022-03-15 11:08:40|10599.05|10599.05|10600.19|10600.19|10600.19|10600.19|10598.61|10598.61|0
1647342530000|2022-03-15 11:08:50|10600.63|10600.63|10601.12|10601.12|10602.44|10602.44|10600.63|10600.63|0
1647342540000|2022-03-15 11:09:00|10601.21|10601.21|10608.04|10608.04|10608.04|10608.04|10601.21|10601.21|0
1647342550000|2022-03-15 11:09:10|10608.34|10608.34|10609.06|10609.06|10609.38|10609.38|10608.34|10608.34|0
1647342560000|2022-03-15 11:09:20|10609.74|10609.74|10611.8|10611.8|10611.8|10611.8|10609.74|10609.74|0
1647342570000|2022-03-15 11:09:30|10612.43|10612.43|10612.43|10612.43|10612.43|10612.43|10612.43|10612.43|0
1647342580000|2022-03-15 11:09:40|10612.72|10612.72|10612.49|10612.49|10612.72|10612.72|10612.49|10612.49|0
1647342600000|2022-03-15 11:10:00|10613.35|10613.35|10614.33|10614.33|10614.33|10614.33|10613.35|10613.35|0
1647342610000|2022-03-15 11:10:10|10613.9|10613.9|10613.9|10613.9|10613.9|10613.9|10613.9|10613.9|0
1647342620000|2022-03-15 11:10:20|10614.34|10614.34|10613.69|10613.69|10614.34|10614.34|10613.69|10613.69|0
1647342630000|2022-03-15 11:10:30|10613.4|10613.4|10613.22|10613.22|10613.76|10613.76|10612.93|10612.93|0
1647342650000|2022-03-15 11:10:50|10611.64|10611.64|10612.05|10612.05|10612.05|10612.05|10611.64|10611.64|0
1647342660000|2022-03-15 11:11:00|10612.18|10612.18|10613.45|10613.45|10613.45|10613.45|10611.77|10611.77|0
1647342670000|2022-03-15 11:11:10|10613.02|10613.02|10612.78|10612.78|10613.02|10613.02|10612.23|10612.23|0
1647342690000|2022-03-15 11:11:30|10613.16|10613.16|10613.13|10613.13|10613.16|10613.16|10612.6|10612.6|0
1647342700000|2022-03-15 11:11:40|10612.85|10612.85|10612.85|10612.85|10612.85|10612.85|10612.85|10612.85|0
1647342710000|2022-03-15 11:11:50|10612.5|10612.5|10612.85|10612.85|10612.85|10612.85|10612.5|10612.5|0
1647342720000|2022-03-15 11:12:00|10613|10613|10612.83|10612.83|10613|10613|10612.83|10612.83|0
1647342730000|2022-03-15 11:12:10|10613.05|10613.05|10613.05|10613.05|10613.05|10613.05|10613.05|10613.05|0
1647342740000|2022-03-15 11:12:20|10613.13|10613.13|10613.17|10613.17|10613.62|10613.62|10613.13|10613.13|0
1647342750000|2022-03-15 11:12:30|10613.59|10613.59|10615.92|10615.92|10615.92|10615.92|10613.59|10613.59|0
1647342760000|2022-03-15 11:12:40|10616.58|10616.58|10614.8|10614.8|10616.96|10616.96|10614.8|10614.8|0
1647342770000|2022-03-15 11:12:50|10614.17|10614.17|10613.45|10613.45|10614.17|10614.17|10613.29|10613.29|0
1647342780000|2022-03-15 11:13:00|10614.77|10614.77|10614.68|10614.68|10614.77|10614.77|10614.68|10614.68|0
1647342800000|2022-03-15 11:13:20|10616|10616|10616|10616|10616.44|10616.44|10616|10616|0
1647342810000|2022-03-15 11:13:30|10616.6|10616.6|10616.6|10616.6|10616.6|10616.6|10616.6|10616.6|0
1647342820000|2022-03-15 11:13:40|10616.42|10616.42|10614.81|10614.81|10616.72|10616.72|10614.81|10614.81|0
1647342830000|2022-03-15 11:13:50|10613.23|10613.23|10611.91|10611.91|10613.23|10613.23|10611.91|10611.91|0
1647342840000|2022-03-15 11:14:00|10611.73|10611.73|10611.58|10611.58|10612.09|10612.09|10610.79|10610.79|0
1647342860000|2022-03-15 11:14:20|10611.83|10611.83|10613.55|10613.55|10613.55|10613.55|10611.35|10611.35|0
1647342870000|2022-03-15 11:14:30|10613.84|10613.84|10613.84|10613.84|10613.84|10613.84|10613.55|10613.55|0
1647342880000|2022-03-15 11:14:40|10613.98|10613.98|10613.71|10613.71|10614.09|10614.09|10613.57|10613.57|0
1647342890000|2022-03-15 11:14:50|10615.29|10615.29|10617.59|10617.59|10617.59|10617.59|10615.29|10615.29|0
1647342900000|2022-03-15 11:15:00|10617.73|10617.73|10619.91|10619.91|10619.93|10619.93|10617.55|10617.55|0
1647342910000|2022-03-15 11:15:10|10620.08|10620.08|10620.08|10620.08|10620.08|10620.08|10620.08|10620.08|0
1647342920000|2022-03-15 11:15:20|10620.43|10620.43|10620.35|10620.35|10622.01|10622.01|10620.35|10620.35|0
1647342930000|2022-03-15 11:15:30|10620.49|10620.49|10620.07|10620.07|10620.49|10620.49|10620.07|10620.07|0
1647342940000|2022-03-15 11:15:40|10621.65|10621.65|10621.54|10621.54|10621.65|10621.65|10621.54|10621.54|0
1647342950000|2022-03-15 11:15:50|10621.87|10621.87|10622.47|10622.47|10622.66|10622.66|10621.87|10621.87|0
1647342960000|2022-03-15 11:16:00|10622.33|10622.33|10622.2|10622.2|10622.33|10622.33|10622.2|10622.2|0
1647342970000|2022-03-15 11:16:10|10621.66|10621.66|10621.66|10621.66|10621.66|10621.66|10621.66|10621.66|0
1647342980000|2022-03-15 11:16:20|10620.34|10620.34|10620.34|10620.34|10620.34|10620.34|10620.34|10620.34|0
1647342990000|2022-03-15 11:16:30|10620.21|10620.21|10620.21|10620.21|10620.21|10620.21|10620.21|10620.21|0
1647343010000|2022-03-15 11:16:50|10620.43|10620.43|10618.77|10618.77|10620.43|10620.43|10618.77|10618.77|0
1647343020000|2022-03-15 11:17:00|10619.2|10619.2|10621.67|10621.67|10621.67|10621.67|10619.2|10619.2|0
1647343030000|2022-03-15 11:17:10|10621.23|10621.23|10620.61|10620.61|10621.23|10621.23|10620.61|10620.61|0
1647343040000|2022-03-15 11:17:20|10621.4|10621.4|10619.49|10619.49|10621.4|10621.4|10619.49|10619.49|0
1647343060000|2022-03-15 11:17:40|10619.63|10619.63|10618.43|10618.43|10619.63|10619.63|10618.43|10618.43|0
1647343070000|2022-03-15 11:17:50|10618.06|10618.06|10617.78|10617.78|10618.06|10618.06|10617.78|10617.78|0
1647343080000|2022-03-15 11:18:00|10617.6|10617.6|10617.43|10617.43|10617.6|10617.6|10617.43|10617.43|0
1647343100000|2022-03-15 11:18:20|10617.7|10617.7|10617.56|10617.56|10617.84|10617.84|10617.56|10617.56|0
1647343110000|2022-03-15 11:18:30|10617.12|10617.12|10616.47|10616.47|10617.12|10617.12|10616.24|10616.24|0
1647343120000|2022-03-15 11:18:40|10615.58|10615.58|10615.36|10615.36|10615.58|10615.58|10615.36|10615.36|0
1647343130000|2022-03-15 11:18:50|10615.26|10615.26|10615.26|10615.26|10615.26|10615.26|10615.26|10615.26|0
1647343140000|2022-03-15 11:19:00|10615.04|10615.04|10615.51|10615.51|10615.69|10615.69|10615.04|10615.04|0
1647343150000|2022-03-15 11:19:10|10613.93|10613.93|10613.98|10613.98|10615.65|10615.65|10613.93|10613.93|0
1647343160000|2022-03-15 11:19:20|10614.84|10614.84|10613.63|10613.63|10615.02|10615.02|10613.63|10613.63|0
1647343170000|2022-03-15 11:19:30|10613.08|10613.08|10612.55|10612.55|10613.26|10613.26|10612.55|10612.55|0
1647343180000|2022-03-15 11:19:40|10612.74|10612.74|10612.42|10612.42|10612.74|10612.74|10612.42|10612.42|0
1647343190000|2022-03-15 11:19:50|10612.61|10612.61|10614.8|10614.8|10614.8|10614.8|10612.61|10612.61|0
1647343200000|2022-03-15 11:20:00|10615.09|10615.09|10616.45|10616.45|10616.45|10616.45|10614.8|10614.8|0
1647343210000|2022-03-15 11:20:10|10616.68|10616.68|10616.52|10616.52|10616.81|10616.81|10616.45|10616.45|0
1647343230000|2022-03-15 11:20:30|10615.47|10615.47|10615.47|10615.47|10615.47|10615.47|10615.47|10615.47|0
1647343240000|2022-03-15 11:20:40|10615.61|10615.61|10615.06|10615.06|10615.61|10615.61|10615.06|10615.06|0
1647343250000|2022-03-15 11:20:50|10615.28|10615.28|10615.28|10615.28|10615.28|10615.28|10615.28|10615.28|0
1647343260000|2022-03-15 11:21:00|10616|10616|10615.99|10615.99|10616.21|10616.21|10615.59|10615.59|0
1647343270000|2022-03-15 11:21:10|10615.76|10615.76|10615.54|10615.54|10615.76|10615.76|10615.54|10615.54|0
1647343280000|2022-03-15 11:21:20|10615.49|10615.49|10613.9|10613.9|10615.49|10615.49|10613.9|10613.9|0
1647343290000|2022-03-15 11:21:30|10613.46|10613.46|10613.46|10613.46|10613.46|10613.46|10613.46|10613.46|0
1647343320000|2022-03-15 11:22:00|10612.67|10612.67|10612.67|10612.67|10612.67|10612.67|10612.67|10612.67|0
1647343330000|2022-03-15 11:22:10|10612.48|10612.48|10611.47|10611.47|10612.48|10612.48|10611.47|10611.47|0
1647343340000|2022-03-15 11:22:20|10611.77|10611.77|10611.17|10611.17|10611.96|10611.96|10611.17|10611.17|0
1647343350000|2022-03-15 11:22:30|10610.89|10610.89|10610.89|10610.89|10610.89|10610.89|10610.89|10610.89|0
1647343360000|2022-03-15 11:22:40|10610.75|10610.75|10603.24|10603.24|10610.75|10610.75|10603.24|10603.24|0
1647343370000|2022-03-15 11:22:50|10603.01|10603.01|10603.31|10603.31|10603.31|10603.31|10603.01|10603.01|0
1647343380000|2022-03-15 11:23:00|10602.92|10602.92|10602.64|10602.64|10602.92|10602.92|10602.64|10602.64|0
1647343400000|2022-03-15 11:23:20|10602.16|10602.16|10602.16|10602.16|10602.16|10602.16|10602.16|10602.16|0
1647343410000|2022-03-15 11:23:30|10602.82|10602.82|10601.81|10601.81|10602.82|10602.82|10601.81|10601.81|0
1647343420000|2022-03-15 11:23:40|10602.69|10602.69|10602.06|10602.06|10602.69|10602.69|10602.06|10602.06|0
1647343430000|2022-03-15 11:23:50|10602.24|10602.24|10602.24|10602.24|10602.24|10602.24|10602.24|10602.24|0
1647343440000|2022-03-15 11:24:00|10601.97|10601.97|10603.11|10603.11|10603.11|10603.11|10601.44|10601.44|0
1647343450000|2022-03-15 11:24:10|10603.5|10603.5|10603.5|10603.5|10603.5|10603.5|10603.5|10603.5|0
1647343460000|2022-03-15 11:24:20|10603.07|10603.07|10603.17|10603.17|10603.17|10603.17|10603.07|10603.07|0
1647343480000|2022-03-15 11:24:40|10603.61|10603.61|10603.74|10603.74|10603.74|10603.74|10603.61|10603.61|0
1647343490000|2022-03-15 11:24:50|10603.47|10603.47|10603.79|10603.79|10603.79|10603.79|10603.47|10603.47|0
1647343510000|2022-03-15 11:25:10|10603.89|10603.89|10603.89|10603.89|10603.89|10603.89|10603.89|10603.89|0
1647343520000|2022-03-15 11:25:20|10604.07|10604.07|10603.62|10603.62|10604.07|10604.07|10603.62|10603.62|0
1647343530000|2022-03-15 11:25:30|10604.41|10604.41|10603.41|10603.41|10604.41|10604.41|10603.41|10603.41|0
1647343540000|2022-03-15 11:25:40|10603.28|10603.28|10603.28|10603.28|10603.28|10603.28|10603.28|10603.28|0
1647343550000|2022-03-15 11:25:50|10603.14|10603.14|10603.28|10603.28|10603.28|10603.28|10603.14|10603.14|0
1647343560000|2022-03-15 11:26:00|10602.75|10602.75|10600.56|10600.56|10602.75|10602.75|10600.56|10600.56|0
1647343570000|2022-03-15 11:26:10|10600.47|10600.47|10600.47|10600.47|10600.47|10600.47|10600.47|10600.47|0
1647343590000|2022-03-15 11:26:30|10600.03|10600.03|10600.03|10600.03|10600.03|10600.03|10600.03|10600.03|0
1647343600000|2022-03-15 11:26:40|10596.87|10596.87|10597.05|10597.05|10597.05|10597.05|10596.87|10596.87|0
1647343620000|2022-03-15 11:27:00|10596.78|10596.78|10595.75|10595.75|10596.78|10596.78|10595.75|10595.75|0
1647343630000|2022-03-15 11:27:10|10596.18|10596.18|10596.18|10596.18|10596.18|10596.18|10596.18|10596.18|0
1647343640000|2022-03-15 11:27:20|10596.97|10596.97|10596.61|10596.61|10596.97|10596.97|10596.61|10596.61|0
1647343650000|2022-03-15 11:27:30|10596.89|10596.89|10596.89|10596.89|10596.89|10596.89|10596.89|10596.89|0
1647343660000|2022-03-15 11:27:40|10596.52|10596.52|10596.36|10596.36|10596.52|10596.52|10596.36|10596.36|0
1647343670000|2022-03-15 11:27:50|10595.83|10595.83|10595.83|10595.83|10595.83|10595.83|10595.83|10595.83|0
1647343680000|2022-03-15 11:28:00|10595.04|10595.04|10590.81|10590.81|10595.04|10595.04|10590.81|10590.81|0
1647343690000|2022-03-15 11:28:10|10590.64|10590.64|10588.29|10588.29|10590.64|10590.64|10588.05|10588.05|0
1647343700000|2022-03-15 11:28:20|10588.14|10588.14|10588|10588|10588.14|10588.14|10588|10588|0
1647343710000|2022-03-15 11:28:30|10587.1|10587.1|10587.1|10587.1|10587.1|10587.1|10587.1|10587.1|0
1647343720000|2022-03-15 11:28:40|10586.79|10586.79|10585.12|10585.12|10586.79|10586.79|10585.12|10585.12|0
1647343740000|2022-03-15 11:29:00|10585.02|10585.02|10581.72|10581.72|10585.19|10585.19|10581.72|10581.72|0
1647343750000|2022-03-15 11:29:10|10581.29|10581.29|10580.99|10580.99|10581.61|10581.61|10580.99|10580.99|0
1647343760000|2022-03-15 11:29:20|10580.73|10580.73|10579.94|10579.94|10580.73|10580.73|10579.94|10579.94|0
1647343770000|2022-03-15 11:29:30|10579.63|10579.63|10579.63|10579.63|10579.63|10579.63|10579.63|10579.63|0
1647343780000|2022-03-15 11:29:40|10579.9|10579.9|10578.04|10578.04|10579.9|10579.9|10578.04|10578.04|0
1647343800000|2022-03-15 11:30:00|10577.68|10577.68|10577.98|10577.98|10578.86|10578.86|10577.68|10577.68|0
1647343810000|2022-03-15 11:30:10|10577.09|10577.09|10576.35|10576.35|10577.09|10577.09|10576.21|10576.21|0
1647343820000|2022-03-15 11:30:20|10575.4|10575.4|10575.85|10575.85|10575.85|10575.85|10575.4|10575.4|0
1647343840000|2022-03-15 11:30:40|10575.94|10575.94|10576.48|10576.48|10576.48|10576.48|10575.94|10575.94|0
1647343850000|2022-03-15 11:30:50|10576.04|10576.04|10576.04|10576.04|10576.04|10576.04|10576.04|10576.04|0
1647343860000|2022-03-15 11:31:00|10575.72|10575.72|10576.48|10576.48|10576.58|10576.58|10575.72|10575.72|0
1647343870000|2022-03-15 11:31:10|10576.78|10576.78|10577.55|10577.55|10577.68|10577.68|10576.78|10576.78|0
1647343890000|2022-03-15 11:31:30|10577.92|10577.92|10578.62|10578.62|10579.5|10579.5|10577.92|10577.92|0
1647343910000|2022-03-15 11:31:50|10579.05|10579.05|10578.76|10578.76|10579.05|10579.05|10578.76|10578.76|0
1647343920000|2022-03-15 11:32:00|10578.99|10578.99|10580.33|10580.33|10580.33|10580.33|10578.99|10578.99|0
1647343930000|2022-03-15 11:32:10|10580.14|10580.14|10580.14|10580.14|10580.14|10580.14|10580.14|10580.14|0
1647343940000|2022-03-15 11:32:20|10580|10580|10579.95|10579.95|10580.33|10580.33|10579.95|10579.95|0
1647343950000|2022-03-15 11:32:30|10580.38|10580.38|10580.89|10580.89|10580.89|10580.89|10579.59|10579.59|0
1647343970000|2022-03-15 11:32:50|10579.95|10579.95|10579.95|10579.95|10579.95|10579.95|10579.95|10579.95|0
1647343980000|2022-03-15 11:33:00|10580.08|10580.08|10580.45|10580.45|10580.45|10580.45|10579.68|10579.68|0
1647343990000|2022-03-15 11:33:10|10580.56|10580.56|10581.59|10581.59|10581.73|10581.73|10580.56|10580.56|0
1647344000000|2022-03-15 11:33:20|10581.82|10581.82|10580.38|10580.38|10581.82|10581.82|10580.38|10580.38|0
1647344010000|2022-03-15 11:33:30|10580.46|10580.46|10580.46|10580.46|10580.46|10580.46|10580.46|10580.46|0
1647344030000|2022-03-15 11:33:50|10580.74|10580.74|10582.64|10582.64|10583.08|10583.08|10580.74|10580.74|0
1647344040000|2022-03-15 11:34:00|10582.42|10582.42|10583.65|10583.65|10583.74|10583.74|10582.42|10582.42|0
1647344050000|2022-03-15 11:34:10|10583.79|10583.79|10583.69|10583.69|10583.93|10583.93|10583.69|10583.69|0
1647344060000|2022-03-15 11:34:20|10582.47|10582.47|10583.19|10583.19|10583.19|10583.19|10582.47|10582.47|0
1647344070000|2022-03-15 11:34:30|10583.33|10583.33|10584.23|10584.23|10584.23|10584.23|10583.33|10583.33|0
1647344080000|2022-03-15 11:34:40|10584.09|10584.09|10584.7|10584.7|10584.97|10584.97|10584.09|10584.09|0
1647344100000|2022-03-15 11:35:00|10584.85|10584.85|10585.04|10585.04|10585.04|10585.04|10584.85|10584.85|0
1647344110000|2022-03-15 11:35:10|10585.13|10585.13|10585.79|10585.79|10585.79|10585.79|10585.13|10585.13|0
1647344130000|2022-03-15 11:35:30|10585.08|10585.08|10585.58|10585.58|10585.58|10585.58|10585.08|10585.08|0
1647344140000|2022-03-15 11:35:40|10585.2|10585.2|10583.97|10583.97|10585.2|10585.2|10583.97|10583.97|0
1647344150000|2022-03-15 11:35:50|10583.83|10583.83|10583.83|10583.83|10583.83|10583.83|10583.83|10583.83|0
1647344160000|2022-03-15 11:36:00|10583.65|10583.65|10583.46|10583.46|10583.65|10583.65|10583.46|10583.46|0
1647344170000|2022-03-15 11:36:10|10583.33|10583.33|10583.33|10583.33|10583.33|10583.33|10583.33|10583.33|0
1647344180000|2022-03-15 11:36:20|10583.55|10583.55|10582.61|10582.61|10583.55|10583.55|10582.61|10582.61|0
1647344190000|2022-03-15 11:36:30|10582.39|10582.39|10582.39|10582.39|10582.39|10582.39|10582.39|10582.39|0
1647344210000|2022-03-15 11:36:50|10582.57|10582.57|10582.57|10582.57|10582.57|10582.57|10582.57|10582.57|0
1647344230000|2022-03-15 11:37:10|10581.98|10581.98|10580.63|10580.63|10581.98|10581.98|10580.63|10580.63|0
1647344240000|2022-03-15 11:37:20|10580.94|10580.94|10580.69|10580.69|10580.94|10580.94|10580.69|10580.69|0
1647344250000|2022-03-15 11:37:30|10578.49|10578.49|10578.49|10578.49|10578.49|10578.49|10578.49|10578.49|0
1647344260000|2022-03-15 11:37:40|10578.21|10578.21|10578.31|10578.31|10578.44|10578.44|10578.21|10578.21|0
1647344270000|2022-03-15 11:37:50|10579|10579|10579|10579|10579|10579|10579|10579|0
1647344280000|2022-03-15 11:38:00|10579.79|10579.79|10578.56|10578.56|10579.79|10579.79|10578.56|10578.56|0
1647344300000|2022-03-15 11:38:20|10578.43|10578.43|10578.56|10578.56|10578.56|10578.56|10578.29|10578.29|0
1647344310000|2022-03-15 11:38:30|10578.96|10578.96|10579.97|10579.97|10579.97|10579.97|10578.82|10578.82|0
1647344320000|2022-03-15 11:38:40|10579.8|10579.8|10580.59|10580.59|10580.59|10580.59|10579.8|10579.8|0
1647344330000|2022-03-15 11:38:50|10580.81|10580.81|10584.18|10584.18|10584.32|10584.32|10580.81|10580.81|0
1647344340000|2022-03-15 11:39:00|10584.37|10584.37|10584.68|10584.68|10584.68|10584.68|10584.37|10584.37|0
1647344350000|2022-03-15 11:39:10|10585.09|10585.09|10584.86|10584.86|10585.23|10585.23|10584.68|10584.68|0
1647344360000|2022-03-15 11:39:20|10585.32|10585.32|10584.63|10584.63|10585.32|10585.32|10584.63|10584.63|0
1647344370000|2022-03-15 11:39:30|10584.4|10584.4|10585.06|10585.06|10585.06|10585.06|10584.4|10584.4|0
1647344380000|2022-03-15 11:39:40|10585.88|10585.88|10585.7|10585.7|10585.88|10585.88|10585.61|10585.61|0
1647344390000|2022-03-15 11:39:50|10586.11|10586.11|10585.53|10585.53|10586.21|10586.21|10585.53|10585.53|0
1647344400000|2022-03-15 11:40:00|10584.74|10584.74|10584.74|10584.74|10584.74|10584.74|10584.74|10584.74|0
1647344410000|2022-03-15 11:40:10|10584.45|10584.45|10584.95|10584.95|10585.49|10585.49|10584.45|10584.45|0
1647344420000|2022-03-15 11:40:20|10585.09|10585.09|10580.29|10580.29|10585.37|10585.37|10580.29|10580.29|0
1647344430000|2022-03-15 11:40:30|10579.93|10579.93|10577.75|10577.75|10579.93|10579.93|10577.67|10577.67|0
1647344440000|2022-03-15 11:40:40|10577.38|10577.38|10574.82|10574.82|10577.38|10577.38|10574.82|10574.82|0
1647344450000|2022-03-15 11:40:50|10575.26|10575.26|10575.26|10575.26|10575.26|10575.26|10575.26|10575.26|0
1647344460000|2022-03-15 11:41:00|10574.47|10574.47|10572.98|10572.98|10574.6|10574.6|10572.98|10572.98|0
1647344520000|2022-03-15 11:42:00|10572.57|10572.57|10573.1|10573.1|10573.1|10573.1|10572.57|10572.57|0
1647344530000|2022-03-15 11:42:10|10573.41|10573.41|10573.1|10573.1|10573.41|10573.41|10573.1|10573.1|0
1647344540000|2022-03-15 11:42:20|10573.41|10573.41|10573.62|10573.62|10573.93|10573.93|10573.41|10573.41|0
1647344550000|2022-03-15 11:42:30|10573.49|10573.49|10573.72|10573.72|10573.72|10573.72|10573.49|10573.49|0
1647344570000|2022-03-15 11:42:50|10573.58|10573.58|10573.9|10573.9|10573.9|10573.9|10573.58|10573.58|0
1647344590000|2022-03-15 11:43:10|10573.37|10573.37|10573.9|10573.9|10573.9|10573.9|10573.37|10573.37|0
1647344600000|2022-03-15 11:43:20|10574.06|10574.06|10574.01|10574.01|10574.14|10574.14|10574.01|10574.01|0
1647344610000|2022-03-15 11:43:30|10573.83|10573.83|10573.83|10573.83|10573.83|10573.83|10573.83|10573.83|0
1647344620000|2022-03-15 11:43:40|10574.62|10574.62|10575.24|10575.24|10575.24|10575.24|10574.62|10574.62|0
1647344640000|2022-03-15 11:44:00|10574.81|10574.81|10574.81|10574.81|10574.81|10574.81|10574.81|10574.81|0
1647344650000|2022-03-15 11:44:10|10574.36|10574.36|10573.58|10573.58|10574.36|10574.36|10573.18|10573.18|0
1647344660000|2022-03-15 11:44:20|10573.43|10573.43|10573.56|10573.56|10573.56|10573.56|10573.43|10573.43|0
1647344670000|2022-03-15 11:44:30|10573.29|10573.29|10573.43|10573.43|10573.43|10573.43|10573.29|10573.29|0
1647344680000|2022-03-15 11:44:40|10573.7|10573.7|10573.52|10573.52|10573.7|10573.7|10573.52|10573.52|0
1647344690000|2022-03-15 11:44:50|10573.78|10573.78|10573.78|10573.78|10573.91|10573.91|10573.78|10573.78|0
1647344700000|2022-03-15 11:45:00|10573.46|10573.46|10567.74|10567.74|10573.46|10573.46|10567.74|10567.74|0
1647344710000|2022-03-15 11:45:10|10567.64|10567.64|10568.53|10568.53|10568.53|10568.53|10567.55|10567.55|0
1647344720000|2022-03-15 11:45:20|10567.74|10567.74|10567.88|10567.88|10567.88|10567.88|10567.74|10567.74|0
1647344730000|2022-03-15 11:45:30|10568.41|10568.41|10569.09|10569.09|10569.52|10569.52|10568.41|10568.41|0
1647344740000|2022-03-15 11:45:40|10568.21|10568.21|10568.03|10568.03|10568.21|10568.21|10568.03|10568.03|0
1647344760000|2022-03-15 11:46:00|10567.67|10567.67|10566.73|10566.73|10567.67|10567.67|10566.73|10566.73|0
1647344770000|2022-03-15 11:46:10|10566.34|10566.34|10566.34|10566.34|10566.34|10566.34|10566.34|10566.34|0
1647344780000|2022-03-15 11:46:20|10565.9|10565.9|10565.9|10565.9|10565.9|10565.9|10565.9|10565.9|0
1647344790000|2022-03-15 11:46:30|10565.58|10565.58|10565.39|10565.39|10565.58|10565.58|10565.39|10565.39|0
1647344800000|2022-03-15 11:46:40|10564.93|10564.93|10564.46|10564.46|10564.93|10564.93|10564.46|10564.46|0
1647344810000|2022-03-15 11:46:50|10564.37|10564.37|10564.81|10564.81|10564.81|10564.81|10564.37|10564.37|0
1647344830000|2022-03-15 11:47:10|10565.07|10565.07|10565.38|10565.38|10565.38|10565.38|10565.07|10565.07|0
1647344840000|2022-03-15 11:47:20|10565.69|10565.69|10565.69|10565.69|10565.69|10565.69|10565.69|10565.69|0
1647344850000|2022-03-15 11:47:30|10564.81|10564.81|10562.69|10562.69|10565.04|10565.04|10562.69|10562.69|0
1647344860000|2022-03-15 11:47:40|10562.38|10562.38|10562.15|10562.15|10562.38|10562.38|10562.15|10562.15|0
1647344870000|2022-03-15 11:47:50|10562.32|10562.32|10562.02|10562.02|10562.32|10562.32|10561.59|10561.59|0
1647344880000|2022-03-15 11:48:00|10562.46|10562.46|10562.31|10562.31|10562.46|10562.46|10562.31|10562.31|0
1647344890000|2022-03-15 11:48:10|10562.72|10562.72|10562.44|10562.44|10562.72|10562.72|10562.44|10562.44|0
1647344900000|2022-03-15 11:48:20|10562.31|10562.31|10561.7|10561.7|10562.31|10562.31|10561.54|10561.54|0
1647344920000|2022-03-15 11:48:40|10561.38|10561.38|10561.38|10561.38|10561.38|10561.38|10561.38|10561.38|0
1647344930000|2022-03-15 11:48:50|10560.5|10560.5|10560.5|10560.5|10560.5|10560.5|10560.5|10560.5|0
1647344940000|2022-03-15 11:49:00|10560.63|10560.63|10560.63|10560.63|10560.63|10560.63|10560.63|10560.63|0
1647344960000|2022-03-15 11:49:20|10560.91|10560.91|10560.91|10560.91|10560.91|10560.91|10560.91|10560.91|0
1647344970000|2022-03-15 11:49:30|10560.11|10560.11|10560.11|10560.11|10560.11|10560.11|10560.11|10560.11|0
1647344980000|2022-03-15 11:49:40|10561.7|10561.7|10561.7|10561.7|10561.7|10561.7|10561.7|10561.7|0
1647344990000|2022-03-15 11:49:50|10562.14|10562.14|10562.14|10562.14|10562.36|10562.36|10561.91|10561.91|0
1647345020000|2022-03-15 11:50:20|10563.46|10563.46|10563.46|10563.46|10563.46|10563.46|10563.46|10563.46|0
1647345030000|2022-03-15 11:50:30|10563.03|10563.03|10563.48|10563.48|10563.48|10563.48|10563.03|10563.03|0
1647345050000|2022-03-15 11:50:50|10563.94|10563.94|10563.94|10563.94|10563.94|10563.94|10563.94|10563.94|0
1647345060000|2022-03-15 11:51:00|10564.37|10564.37|10564.64|10564.64|10564.64|10564.64|10564.37|10564.37|0
1647345070000|2022-03-15 11:51:10|10565.08|10565.08|10565.71|10565.71|10565.71|10565.71|10565.08|10565.08|0
1647345080000|2022-03-15 11:51:20|10565.9|10565.9|10565.67|10565.67|10566.69|10566.69|10565.67|10565.67|0
1647345090000|2022-03-15 11:51:30|10567.25|10567.25|10567.25|10567.25|10567.25|10567.25|10567.25|10567.25|0
1647345100000|2022-03-15 11:51:40|10568.11|10568.11|10567.88|10567.88|10568.11|10568.11|10567.88|10567.88|0
1647345110000|2022-03-15 11:51:50|10568.95|10568.95|10568.95|10568.95|10568.95|10568.95|10568.95|10568.95|0
1647345130000|2022-03-15 11:52:10|10568.74|10568.74|10568.56|10568.56|10568.74|10568.74|10568.56|10568.56|0
1647345140000|2022-03-15 11:52:20|10567.62|10567.62|10567.62|10567.62|10567.62|10567.62|10567.62|10567.62|0
1647345150000|2022-03-15 11:52:30|10568.5|10568.5|10568.5|10568.5|10568.5|10568.5|10568.5|10568.5|0
1647345160000|2022-03-15 11:52:40|10569.45|10569.45|10569.76|10569.76|10569.76|10569.76|10569.45|10569.45|0
1647345180000|2022-03-15 11:53:00|10569.99|10569.99|10570.36|10570.36|10570.36|10570.36|10569.99|10569.99|0
1647345190000|2022-03-15 11:53:10|10569.73|10569.73|10569.63|10569.63|10569.73|10569.73|10569.41|10569.41|0
1647345200000|2022-03-15 11:53:20|10570.07|10570.07|10571.12|10571.12|10571.65|10571.65|10570.07|10570.07|0
1647345220000|2022-03-15 11:53:40|10570.68|10570.68|10570.6|10570.6|10570.68|10570.68|10570.6|10570.6|0
1647345230000|2022-03-15 11:53:50|10571.1|10571.1|10570.19|10570.19|10571.1|10571.1|10570.05|10570.05|0
1647345240000|2022-03-15 11:54:00|10569.87|10569.87|10569.76|10569.76|10569.87|10569.87|10569.76|10569.76|0
1647345250000|2022-03-15 11:54:10|10569.46|10569.46|10572.42|10572.42|10572.42|10572.42|10569.46|10569.46|0
1647345260000|2022-03-15 11:54:20|10572.86|10572.86|10573.65|10573.65|10573.65|10573.65|10572.86|10572.86|0
1647345300000|2022-03-15 11:55:00|10573.08|10573.08|10573.71|10573.71|10573.71|10573.71|10573.08|10573.08|0
1647345310000|2022-03-15 11:55:10|10573.55|10573.55|10574.75|10574.75|10574.75|10574.75|10573.55|10573.55|0
1647345320000|2022-03-15 11:55:20|10573.96|10573.96|10575.44|10575.44|10575.44|10575.44|10573.68|10573.68|0
1647345330000|2022-03-15 11:55:30|10575.57|10575.57|10574.78|10574.78|10575.57|10575.57|10574.78|10574.78|0
1647345340000|2022-03-15 11:55:40|10574.52|10574.52|10574.66|10574.66|10574.79|10574.79|10574.52|10574.52|0
1647345360000|2022-03-15 11:56:00|10574.12|10574.12|10574.43|10574.43|10574.43|10574.43|10573.78|10573.78|0
1647345370000|2022-03-15 11:56:10|10574.04|10574.04|10574.64|10574.64|10574.64|10574.64|10574.04|10574.04|0
1647345400000|2022-03-15 11:56:40|10574.23|10574.23|10573.88|10573.88|10574.23|10574.23|10573.88|10573.88|0
1647345410000|2022-03-15 11:56:50|10573.74|10573.74|10573.74|10573.74|10573.74|10573.74|10573.74|10573.74|0
1647345420000|2022-03-15 11:57:00|10572.82|10572.82|10575.74|10575.74|10575.74|10575.74|10572.82|10572.82|0
1647345430000|2022-03-15 11:57:10|10576.18|10576.18|10577.57|10577.57|10577.57|10577.57|10576.18|10576.18|0
1647345440000|2022-03-15 11:57:20|10578|10578|10581.9|10581.9|10581.9|10581.9|10578|10578|0
1647345450000|2022-03-15 11:57:30|10582.34|10582.34|10582.64|10582.64|10582.64|10582.64|10581.55|10581.55|0
1647345480000|2022-03-15 11:58:00|10582.25|10582.25|10583.14|10583.14|10583.14|10583.14|10582.25|10582.25|0
1647345490000|2022-03-15 11:58:10|10582.68|10582.68|10582.68|10582.68|10582.68|10582.68|10582.68|10582.68|0
1647345510000|2022-03-15 11:58:30|10582.24|10582.24|10582.78|10582.78|10582.78|10582.78|10582.24|10582.24|0
1647345520000|2022-03-15 11:58:40|10582.34|10582.34|10582.78|10582.78|10583.21|10583.21|10582.34|10582.34|0
1647345540000|2022-03-15 11:59:00|10583.64|10583.64|10583.5|10583.5|10583.64|10583.64|10583.37|10583.37|0
1647345550000|2022-03-15 11:59:10|10583.07|10583.07|10583.07|10583.07|10583.07|10583.07|10583.07|10583.07|0
1647345560000|2022-03-15 11:59:20|10583.51|10583.51|10583.51|10583.51|10583.51|10583.51|10583.51|10583.51|0
1647345570000|2022-03-15 11:59:30|10583.28|10583.28|10583.38|10583.38|10583.38|10583.38|10583.28|10583.28|0
1647345590000|2022-03-15 11:59:50|10583.15|10583.15|10583.08|10583.08|10583.15|10583.15|10582.29|10582.29|0
1647345600000|2022-03-15 12:00:00|10581.5|10581.5|10579.04|10579.04|10583.08|10583.08|10579.04|10579.04|0
1647345610000|2022-03-15 12:00:10|10579.13|10579.13|10578.74|10578.74|10579.13|10579.13|10578.74|10578.74|0
1647345620000|2022-03-15 12:00:20|10578.18|10578.18|10578.18|10578.18|10578.18|10578.18|10578.18|10578.18|0
1647345640000|2022-03-15 12:00:40|10578.05|10578.05|10576.75|10576.75|10578.05|10578.05|10576.75|10576.75|0
1647345650000|2022-03-15 12:00:50|10576.98|10576.98|10577.51|10577.51|10577.92|10577.92|10576.98|10576.98|0
1647345670000|2022-03-15 12:01:10|10579.28|10579.28|10578.35|10578.35|10579.28|10579.28|10578.35|10578.35|0
1647345680000|2022-03-15 12:01:20|10578.89|10578.89|10580.36|10580.36|10580.36|10580.36|10578.89|10578.89|0
1647345690000|2022-03-15 12:01:30|10579.82|10579.82|10579.82|10579.82|10579.82|10579.82|10579.82|10579.82|0
1647345700000|2022-03-15 12:01:40|10580.06|10580.06|10580.56|10580.56|10580.56|10580.56|10579.81|10579.81|0
1647345710000|2022-03-15 12:01:50|10580.3|10580.3|10580.3|10580.3|10580.3|10580.3|10580.3|10580.3|0
1647345720000|2022-03-15 12:02:00|10580.55|10580.55|10580.46|10580.46|10581.3|10581.3|10580.46|10580.46|0
1647345730000|2022-03-15 12:02:10|10580.33|10580.33|10580.33|10580.33|10580.33|10580.33|10580.33|10580.33|0
1647345750000|2022-03-15 12:02:30|10580.46|10580.46|10580.19|10580.19|10580.74|10580.74|10580.19|10580.19|0
1647345760000|2022-03-15 12:02:40|10579.96|10579.96|10578.64|10578.64|10579.96|10579.96|10578.64|10578.64|0
1647345770000|2022-03-15 12:02:50|10578.46|10578.46|10578.29|10578.29|10578.46|10578.46|10577.65|10577.65|0
1647345780000|2022-03-15 12:03:00|10577.99|10577.99|10577.78|10577.78|10577.99|10577.99|10577.78|10577.78|0
1647345790000|2022-03-15 12:03:10|10577.92|10577.92|10577.78|10577.78|10577.92|10577.92|10577.78|10577.78|0
1647345800000|2022-03-15 12:03:20|10576.42|10576.42|10574.89|10574.89|10576.42|10576.42|10574.89|10574.89|0
1647345810000|2022-03-15 12:03:30|10574.66|10574.66|10572.72|10572.72|10574.66|10574.66|10572.72|10572.72|0
1647345820000|2022-03-15 12:03:40|10571.85|10571.85|10571|10571|10571.85|10571.85|10571|10571|0
1647345830000|2022-03-15 12:03:50|10570.78|10570.78|10571.05|10571.05|10571.05|10571.05|10570.78|10570.78|0
1647345840000|2022-03-15 12:04:00|10570.92|10570.92|10570.88|10570.88|10571.84|10571.84|10570.49|10570.49|0
1647345860000|2022-03-15 12:04:20|10571.02|10571.02|10571.02|10571.02|10571.02|10571.02|10571.02|10571.02|0
1647345910000|2022-03-15 12:05:10|10571.2|10571.2|10570.77|10570.77|10571.2|10571.2|10570.77|10570.77|0
1647345930000|2022-03-15 12:05:30|10571.21|10571.21|10570.79|10570.79|10571.21|10571.21|10570.79|10570.79|0
1647345940000|2022-03-15 12:05:40|10569.21|10569.21|10569.01|10569.01|10569.21|10569.21|10569.01|10569.01|0
1647345950000|2022-03-15 12:05:50|10568.12|10568.12|10567.51|10567.51|10568.12|10568.12|10567.37|10567.37|0
1647345960000|2022-03-15 12:06:00|10566.99|10566.99|10566.99|10566.99|10566.99|10566.99|10566.99|10566.99|0
1647345970000|2022-03-15 12:06:10|10565.83|10565.83|10564.34|10564.34|10565.83|10565.83|10564.34|10564.34|0
1647345980000|2022-03-15 12:06:20|10564.09|10564.09|10564.09|10564.09|10564.09|10564.09|10564.09|10564.09|0
1647346000000|2022-03-15 12:06:40|10563.77|10563.77|10564.01|10564.01|10564.09|10564.09|10563.77|10563.77|0
1647346010000|2022-03-15 12:06:50|10564.49|10564.49|10564.49|10564.49|10564.49|10564.49|10564.49|10564.49|0
1647346020000|2022-03-15 12:07:00|10564.81|10564.81|10564.81|10564.81|10564.81|10564.81|10564.49|10564.49|0
1647346030000|2022-03-15 12:07:10|10565.5|10565.5|10565.98|10565.98|10565.98|10565.98|10565.5|10565.5|0
1647346040000|2022-03-15 12:07:20|10566.24|10566.24|10565.92|10565.92|10566.24|10566.24|10565.92|10565.92|0
1647346050000|2022-03-15 12:07:30|10566.1|10566.1|10566.1|10566.1|10566.1|10566.1|10566.1|10566.1|0
1647346060000|2022-03-15 12:07:40|10566.33|10566.33|10566.33|10566.33|10566.33|10566.33|10566.33|10566.33|0
1647346070000|2022-03-15 12:07:50|10566.77|10566.77|10566.77|10566.77|10566.77|10566.77|10566.77|10566.77|0
1647346080000|2022-03-15 12:08:00|10566.93|10566.93|10566.48|10566.48|10566.93|10566.93|10566.48|10566.48|0
1647346090000|2022-03-15 12:08:10|10566.22|10566.22|10566.75|10566.75|10566.75|10566.75|10566.22|10566.22|0
1647346100000|2022-03-15 12:08:20|10566.52|10566.52|10563.56|10563.56|10566.52|10566.52|10563.56|10563.56|0
1647346120000|2022-03-15 12:08:40|10563.78|10563.78|10562.99|10562.99|10563.78|10563.78|10562.99|10562.99|0
1647346140000|2022-03-15 12:09:00|10562.63|10562.63|10559.59|10559.59|10562.63|10562.63|10559.59|10559.59|0
1647346150000|2022-03-15 12:09:10|10559.36|10559.36|10561.14|10561.14|10561.14|10561.14|10559.36|10559.36|0
1647346160000|2022-03-15 12:09:20|10561.57|10561.57|10560.95|10560.95|10561.57|10561.57|10560.95|10560.95|0
1647346200000|2022-03-15 12:10:00|10560.43|10560.43|10560.42|10560.42|10560.78|10560.78|10560.42|10560.42|0
1647346210000|2022-03-15 12:10:10|10561.04|10561.04|10561.04|10561.04|10561.04|10561.04|10561.04|10561.04|0
1647346220000|2022-03-15 12:10:20|10561.5|10561.5|10561.5|10561.5|10561.5|10561.5|10561.5|10561.5|0
1647346240000|2022-03-15 12:10:40|10561.28|10561.28|10561.28|10561.28|10561.28|10561.28|10561.28|10561.28|0
1647346260000|2022-03-15 12:11:00|10561.13|10561.13|10560.68|10560.68|10561.13|10561.13|10560.68|10560.68|0
1647346270000|2022-03-15 12:11:10|10560.9|10560.9|10561.52|10561.52|10561.52|10561.52|10560.9|10560.9|0
1647346280000|2022-03-15 12:11:20|10561.95|10561.95|10563.79|10563.79|10563.79|10563.79|10561.95|10561.95|0
1647346290000|2022-03-15 12:11:30|10564.22|10564.22|10564.22|10564.22|10564.22|10564.22|10564.22|10564.22|0
1647346310000|2022-03-15 12:11:50|10565.94|10565.94|10569.73|10569.73|10569.73|10569.73|10565.94|10565.94|0
1647346320000|2022-03-15 12:12:00|10570.17|10570.17|10570|10570|10570.17|10570.17|10570|10570|0
1647346330000|2022-03-15 12:12:10|10570.39|10570.39|10570.39|10570.39|10570.39|10570.39|10570.39|10570.39|0
1647346350000|2022-03-15 12:12:30|10570.21|10570.21|10569.98|10569.98|10570.21|10570.21|10569.98|10569.98|0
1647346370000|2022-03-15 12:12:50|10569.79|10569.79|10569.79|10569.79|10569.79|10569.79|10569.79|10569.79|0
1647346400000|2022-03-15 12:13:20|10569.52|10569.52|10569.97|10569.97|10569.97|10569.97|10569.52|10569.52|0
1647346410000|2022-03-15 12:13:30|10570.4|10570.4|10570.4|10570.4|10570.4|10570.4|10570.4|10570.4|0
1647346430000|2022-03-15 12:13:50|10570.6|10570.6|10572.46|10572.46|10572.46|10572.46|10570.6|10570.6|0
1647346440000|2022-03-15 12:14:00|10572.82|10572.82|10572.82|10572.82|10572.82|10572.82|10572.82|10572.82|0
1647346460000|2022-03-15 12:14:20|10572.43|10572.43|10573.08|10573.08|10573.87|10573.87|10572.43|10572.43|0
1647346470000|2022-03-15 12:14:30|10573.87|10573.87|10575.13|10575.13|10575.13|10575.13|10573.87|10573.87|0
1647346480000|2022-03-15 12:14:40|10575.32|10575.32|10575.14|10575.14|10575.32|10575.32|10575.14|10575.14|0
1647346500000|2022-03-15 12:15:00|10574.78|10574.78|10574.39|10574.39|10574.78|10574.78|10574.39|10574.39|0
1647346520000|2022-03-15 12:15:20|10573.68|10573.68|10573.9|10573.9|10573.9|10573.9|10573.68|10573.68|0
1647346530000|2022-03-15 12:15:30|10574.69|10574.69|10574.69|10574.69|10574.69|10574.69|10574.69|10574.69|0
1647346540000|2022-03-15 12:15:40|10574.39|10574.39|10574.39|10574.39|10574.39|10574.39|10574.39|10574.39|0
1647346550000|2022-03-15 12:15:50|10574.08|10574.08|10575.09|10575.09|10575.09|10575.09|10574|10574|0
1647346590000|2022-03-15 12:16:30|10574.87|10574.87|10577.33|10577.33|10577.33|10577.33|10574.87|10574.87|0
1647346600000|2022-03-15 12:16:40|10577.11|10577.11|10576.76|10576.76|10577.99|10577.99|10576.76|10576.76|0
1647346610000|2022-03-15 12:16:50|10577.2|10577.2|10575.85|10575.85|10577.2|10577.2|10575.85|10575.85|0
1647346620000|2022-03-15 12:17:00|10576.29|10576.29|10577.76|10577.76|10577.76|10577.76|10575.72|10575.72|0
1647346630000|2022-03-15 12:17:10|10578.2|10578.2|10577.76|10577.76|10578.2|10578.2|10577.76|10577.76|0
1647346640000|2022-03-15 12:17:20|10578.06|10578.06|10578.06|10578.06|10578.06|10578.06|10578.06|10578.06|0
1647346650000|2022-03-15 12:17:30|10577.97|10577.97|10578.27|10578.27|10578.27|10578.27|10577.97|10577.97|0
1647346660000|2022-03-15 12:17:40|10578.7|10578.7|10577.22|10577.22|10578.7|10578.7|10577.22|10577.22|0
1647346670000|2022-03-15 12:17:50|10576.96|10576.96|10575.28|10575.28|10576.96|10576.96|10575.13|10575.13|0
1647346680000|2022-03-15 12:18:00|10575.15|10575.15|10574.23|10574.23|10575.15|10575.15|10574.08|10574.08|0
1647346690000|2022-03-15 12:18:10|10574.54|10574.54|10574.68|10574.68|10574.68|10574.68|10574.54|10574.54|0
1647346710000|2022-03-15 12:18:30|10575.13|10575.13|10576.08|10576.08|10576.08|10576.08|10575.13|10575.13|0
1647346720000|2022-03-15 12:18:40|10576.27|10576.27|10576.04|10576.04|10576.27|10576.27|10576.04|10576.04|0
1647346730000|2022-03-15 12:18:50|10576.22|10576.22|10576.22|10576.22|10576.22|10576.22|10576.22|10576.22|0
1647346740000|2022-03-15 12:19:00|10576.53|10576.53|10576.53|10576.53|10576.53|10576.53|10576.53|10576.53|0
1647346770000|2022-03-15 12:19:30|10576.63|10576.63|10576.63|10576.63|10576.63|10576.63|10576.63|10576.63|0
1647346780000|2022-03-15 12:19:40|10576.74|10576.74|10576.51|10576.51|10577.11|10577.11|10576.51|10576.51|0
1647346790000|2022-03-15 12:19:50|10576.74|10576.74|10577.1|10577.1|10577.33|10577.33|10576.74|10576.74|0
1647346800000|2022-03-15 12:20:00|10577.29|10577.29|10580.22|10580.22|10580.22|10580.22|10577.29|10577.29|0
1647346830000|2022-03-15 12:20:30|10580.14|10580.14|10579.86|10579.86|10580.14|10580.14|10579.86|10579.86|0
1647346840000|2022-03-15 12:20:40|10579.76|10579.76|10582.01|10582.01|10582.15|10582.15|10579.76|10579.76|0
1647346850000|2022-03-15 12:20:50|10581.81|10581.81|10582.3|10582.3|10582.69|10582.69|10581.81|10581.81|0
1647346860000|2022-03-15 12:21:00|10581.42|10581.42|10581.09|10581.09|10581.42|10581.42|10580.66|10580.66|0
1647346870000|2022-03-15 12:21:10|10582.81|10582.81|10584.93|10584.93|10584.93|10584.93|10582.72|10582.72|0
1647346880000|2022-03-15 12:21:20|10586.22|10586.22|10589.36|10589.36|10589.36|10589.36|10586.22|10586.22|0
1647346890000|2022-03-15 12:21:30|10589.18|10589.18|10589.86|10589.86|10589.86|10589.86|10589.18|10589.18|0
1647346900000|2022-03-15 12:21:40|10589.72|10589.72|10589.5|10589.5|10589.72|10589.72|10589.27|10589.27|0
1647346910000|2022-03-15 12:21:50|10589.13|10589.13|10588.99|10588.99|10589.13|10589.13|10588.99|10588.99|0
1647346920000|2022-03-15 12:22:00|10588.86|10588.86|10588.31|10588.31|10589.22|10589.22|10588.31|10588.31|0
1647346930000|2022-03-15 12:22:10|10588.16|10588.16|10588.16|10588.16|10588.16|10588.16|10588.16|10588.16|0
1647346940000|2022-03-15 12:22:20|10587.89|10587.89|10587.89|10587.89|10587.89|10587.89|10587.89|10587.89|0
1647346950000|2022-03-15 12:22:30|10588.26|10588.26|10593.52|10593.52|10593.52|10593.52|10588.26|10588.26|0
1647346960000|2022-03-15 12:22:40|10593.96|10593.96|10593.96|10593.96|10593.96|10593.96|10593.96|10593.96|0
1647346970000|2022-03-15 12:22:50|10594.37|10594.37|10593.96|10593.96|10594.37|10594.37|10593.96|10593.96|0
1647346980000|2022-03-15 12:23:00|10594.35|10594.35|10592.02|10592.02|10594.8|10594.8|10591.54|10591.54|0
1647347010000|2022-03-15 12:23:30|10592.27|10592.27|10592.27|10592.27|10592.27|10592.27|10592.27|10592.27|0
1647347020000|2022-03-15 12:23:40|10592.82|10592.82|10592.93|10592.93|10592.93|10592.93|10592.82|10592.82|0
1647347030000|2022-03-15 12:23:50|10593.06|10593.06|10593.36|10593.36|10593.36|10593.36|10593.06|10593.06|0
1647347040000|2022-03-15 12:24:00|10593.5|10593.5|10593.5|10593.5|10593.5|10593.5|10593.5|10593.5|0
1647347050000|2022-03-15 12:24:10|10592.71|10592.71|10592.71|10592.71|10592.71|10592.71|10592.71|10592.71|0
1647347060000|2022-03-15 12:24:20|10592.18|10592.18|10592.74|10592.74|10592.74|10592.74|10591.95|10591.95|0
1647347070000|2022-03-15 12:24:30|10592.97|10592.97|10592.38|10592.38|10592.97|10592.97|10592.38|10592.38|0
1647347080000|2022-03-15 12:24:40|10592.61|10592.61|10592.61|10592.61|10592.61|10592.61|10592.61|10592.61|0
1647347090000|2022-03-15 12:24:50|10592.36|10592.36|10591.73|10591.73|10592.36|10592.36|10591.73|10591.73|0
1647347100000|2022-03-15 12:25:00|10591.88|10591.88|10591.06|10591.06|10591.88|10591.88|10591.06|10591.06|0
1647347110000|2022-03-15 12:25:10|10591.42|10591.42|10591.42|10591.42|10591.42|10591.42|10591.42|10591.42|0
1647347120000|2022-03-15 12:25:20|10589.65|10589.65|10589.65|10589.65|10589.65|10589.65|10589.65|10589.65|0
1647347130000|2022-03-15 12:25:30|10589.47|10589.47|10589.47|10589.47|10589.47|10589.47|10589.47|10589.47|0
1647347140000|2022-03-15 12:25:40|10589.24|10589.24|10589.01|10589.01|10589.24|10589.24|10589.01|10589.01|0
1647347150000|2022-03-15 12:25:50|10588.88|10588.88|10589.32|10589.32|10589.32|10589.32|10588.88|10588.88|0
1647347160000|2022-03-15 12:26:00|10589.78|10589.78|10589.13|10589.13|10589.78|10589.78|10589.13|10589.13|0
1647347170000|2022-03-15 12:26:10|10588.82|10588.82|10588.53|10588.53|10588.82|10588.82|10588.53|10588.53|0
1647347180000|2022-03-15 12:26:20|10587.59|10587.59|10587.18|10587.18|10587.66|10587.66|10587.18|10587.18|0
1647347190000|2022-03-15 12:26:30|10587.25|10587.25|10587.25|10587.25|10587.25|10587.25|10587.25|10587.25|0
1647347200000|2022-03-15 12:26:40|10587.07|10587.07|10587.51|10587.51|10587.51|10587.51|10586.63|10586.63|0
1647347210000|2022-03-15 12:26:50|10587.12|10587.12|10587.38|10587.38|10587.38|10587.38|10587.12|10587.12|0
1647347220000|2022-03-15 12:27:00|10587.12|10587.12|10587.12|10587.12|10587.12|10587.12|10587.12|10587.12|0
1647347240000|2022-03-15 12:27:20|10587.39|10587.39|10585.54|10585.54|10587.39|10587.39|10585.54|10585.54|0
1647347260000|2022-03-15 12:27:40|10585.24|10585.24|10585.24|10585.24|10585.24|10585.24|10585.24|10585.24|0
1647347280000|2022-03-15 12:28:00|10585.06|10585.06|10584.83|10584.83|10585.06|10585.06|10584.83|10584.83|0
1647347290000|2022-03-15 12:28:10|10585.05|10585.05|10582.13|10582.13|10585.18|10585.18|10582.13|10582.13|0
1647347300000|2022-03-15 12:28:20|10581.25|10581.25|10581.04|10581.04|10581.25|10581.25|10581.04|10581.04|0
1647347310000|2022-03-15 12:28:30|10580.6|10580.6|10580.41|10580.41|10580.6|10580.6|10580.41|10580.41|0
1647347320000|2022-03-15 12:28:40|10579.88|10579.88|10580.14|10580.14|10580.14|10580.14|10579.75|10579.75|0
1647347340000|2022-03-15 12:29:00|10579.88|10579.88|10579.6|10579.6|10579.88|10579.88|10579.6|10579.6|0
1647347360000|2022-03-15 12:29:20|10580.13|10580.13|10581.07|10581.07|10581.07|10581.07|10580.13|10580.13|0
1647347370000|2022-03-15 12:29:30|10581.86|10581.86|10582.08|10582.08|10582.08|10582.08|10581.86|10581.86|0
1647347390000|2022-03-15 12:29:50|10582.45|10582.45|10583.15|10583.15|10583.56|10583.56|10581.83|10581.83|0
1647347400000|2022-03-15 12:30:00|10583.29|10583.29|10583.04|10583.04|10583.83|10583.83|10583.04|10583.04|0
1647347410000|2022-03-15 12:30:10|10583.22|10583.22|10585.01|10585.01|10585.01|10585.01|10583.22|10583.22|0
1647347420000|2022-03-15 12:30:20|10585.55|10585.55|10592.21|10592.21|10592.44|10592.44|10585.55|10585.55|0
1647347430000|2022-03-15 12:30:30|10592.67|10592.67|10599.63|10599.63|10601.43|10601.43|10592.67|10592.67|0
1647347440000|2022-03-15 12:30:40|10600.67|10600.67|10600.87|10600.87|10600.93|10600.93|10600.32|10600.32|0
1647347450000|2022-03-15 12:30:50|10601.48|10601.48|10601.48|10601.48|10601.48|10601.48|10601.48|10601.48|0
1647347460000|2022-03-15 12:31:00|10601.57|10601.57|10601.14|10601.14|10601.57|10601.57|10601.14|10601.14|0
1647347470000|2022-03-15 12:31:10|10600.6|10600.6|10599.02|10599.02|10600.6|10600.6|10599.02|10599.02|0
1647347480000|2022-03-15 12:31:20|10597.43|10597.43|10596.57|10596.57|10597.43|10597.43|10596.57|10596.57|0
1647347530000|2022-03-15 12:32:10|10597|10597|10601.33|10601.33|10601.46|10601.46|10596.64|10596.64|0
1647347540000|2022-03-15 12:32:20|10601.12|10601.12|10602.4|10602.4|10602.4|10602.4|10601.12|10601.12|0
1647347550000|2022-03-15 12:32:30|10601.96|10601.96|10601.96|10601.96|10601.96|10601.96|10601.96|10601.96|0
1647347560000|2022-03-15 12:32:40|10602.17|10602.17|10601.76|10601.76|10602.17|10602.17|10601.76|10601.76|0
1647347570000|2022-03-15 12:32:50|10602.39|10602.39|10603.1|10603.1|10603.1|10603.1|10602.39|10602.39|0
1647347580000|2022-03-15 12:33:00|10603.42|10603.42|10604.95|10604.95|10605.09|10605.09|10603.42|10603.42|0
1647347590000|2022-03-15 12:33:10|10605.83|10605.83|10605.83|10605.83|10605.83|10605.83|10605.83|10605.83|0
1647347600000|2022-03-15 12:33:20|10606.1|10606.1|10606.23|10606.23|10606.23|10606.23|10606.1|10606.1|0
1647347610000|2022-03-15 12:33:30|10605.91|10605.91|10609.45|10609.45|10609.47|10609.47|10605.91|10605.91|0
1647347620000|2022-03-15 12:33:40|10609.15|10609.15|10608.97|10608.97|10609.15|10609.15|10608.88|10608.88|0
1647347630000|2022-03-15 12:33:50|10609.13|10609.13|10609.55|10609.55|10609.55|10609.55|10609.13|10609.13|0
1647347640000|2022-03-15 12:34:00|10610.34|10610.34|10611.06|10611.06|10611.06|10611.06|10610.34|10610.34|0
1647347650000|2022-03-15 12:34:10|10612.35|10612.35|10613.51|10613.51|10613.51|10613.51|10612.35|10612.35|0
1647347660000|2022-03-15 12:34:20|10613.24|10613.24|10610.18|10610.18|10613.24|10613.24|10610.18|10610.18|0
1647347670000|2022-03-15 12:34:30|10610.04|10610.04|10609.74|10609.74|10610.18|10610.18|10609.74|10609.74|0
1647347690000|2022-03-15 12:34:50|10609.39|10609.39|10609.19|10609.19|10609.39|10609.39|10609.19|10609.19|0
1647347700000|2022-03-15 12:35:00|10609.46|10609.46|10611.23|10611.23|10611.23|10611.23|10609.46|10609.46|0
1647347710000|2022-03-15 12:35:10|10610.82|10610.82|10610.82|10610.82|10610.82|10610.82|10610.82|10610.82|0
1647347730000|2022-03-15 12:35:30|10609.93|10609.93|10610.09|10610.09|10610.09|10610.09|10609.78|10609.78|0
1647347740000|2022-03-15 12:35:40|10610.24|10610.24|10610.24|10610.24|10610.24|10610.24|10610.24|10610.24|0
1647347750000|2022-03-15 12:35:50|10610.69|10610.69|10610.84|10610.84|10610.84|10610.84|10610.69|10610.69|0
1647347760000|2022-03-15 12:36:00|10611.25|10611.25|10611.25|10611.25|10611.25|10611.25|10611.25|10611.25|0
1647347770000|2022-03-15 12:36:10|10610.81|10610.81|10610.81|10610.81|10610.81|10610.81|10610.81|10610.81|0
1647347780000|2022-03-15 12:36:20|10610.44|10610.44|10606.48|10606.48|10610.44|10610.44|10606.48|10606.48|0
1647347790000|2022-03-15 12:36:30|10606.21|10606.21|10605.5|10605.5|10606.29|10606.29|10605.5|10605.5|0
1647347800000|2022-03-15 12:36:40|10604.71|10604.71|10605.57|10605.57|10605.57|10605.57|10604.71|10604.71|0
1647347810000|2022-03-15 12:36:50|10605.3|10605.3|10605.04|10605.04|10605.3|10605.3|10605.04|10605.04|0
1647347820000|2022-03-15 12:37:00|10605.43|10605.43|10605.43|10605.43|10605.43|10605.43|10605.43|10605.43|0
1647347830000|2022-03-15 12:37:10|10605.71|10605.71|10605.57|10605.57|10605.71|10605.71|10605.57|10605.57|0
1647347840000|2022-03-15 12:37:20|10605.83|10605.83|10604.42|10604.42|10605.97|10605.97|10604.42|10604.42|0
1647347850000|2022-03-15 12:37:30|10604.6|10604.6|10604.6|10604.6|10604.6|10604.6|10604.6|10604.6|0
1647347860000|2022-03-15 12:37:40|10604.74|10604.74|10604.34|10604.34|10604.74|10604.74|10604.34|10604.34|0
1647347870000|2022-03-15 12:37:50|10604.62|10604.62|10605.02|10605.02|10605.02|10605.02|10604.62|10604.62|0
1647347880000|2022-03-15 12:38:00|10605.25|10605.25|10605.25|10605.25|10605.25|10605.25|10605.25|10605.25|0
1647347890000|2022-03-15 12:38:10|10604.84|10604.84|10604.84|10604.84|10604.84|10604.84|10604.84|10604.84|0
1647347900000|2022-03-15 12:38:20|10605.49|10605.49|10606.75|10606.75|10606.75|10606.75|10605.49|10605.49|0
1647347910000|2022-03-15 12:38:30|10606.93|10606.93|10606.93|10606.93|10606.93|10606.93|10606.93|10606.93|0
1647347930000|2022-03-15 12:38:50|10606.74|10606.74|10606.11|10606.11|10606.74|10606.74|10606.11|10606.11|0
1647347940000|2022-03-15 12:39:00|10606.9|10606.9|10609.75|10609.75|10609.75|10609.75|10606.9|10606.9|0
1647347950000|2022-03-15 12:39:10|10610.19|10610.19|10610.56|10610.56|10610.56|10610.56|10609.9|10609.9|0
1647347970000|2022-03-15 12:39:30|10610.7|10610.7|10610.7|10610.7|10610.7|10610.7|10610.7|10610.7|0
1647347980000|2022-03-15 12:39:40|10610.47|10610.47|10610.47|10610.47|10610.47|10610.47|10610.47|10610.47|0
1647347990000|2022-03-15 12:39:50|10609.32|10609.32|10609.1|10609.1|10609.32|10609.32|10609.1|10609.1|0
1647348000000|2022-03-15 12:40:00|10608.82|10608.82|10608.82|10608.82|10608.82|10608.82|10608.82|10608.82|0
1647348010000|2022-03-15 12:40:10|10607.53|10607.53|10606.95|10606.95|10607.96|10607.96|10606.95|10606.95|0
1647348020000|2022-03-15 12:40:20|10607.22|10607.22|10607.22|10607.22|10607.22|10607.22|10607.22|10607.22|0
1647348040000|2022-03-15 12:40:40|10607.12|10607.12|10607.12|10607.12|10607.12|10607.12|10607.12|10607.12|0
1647348070000|2022-03-15 12:41:10|10606.82|10606.82|10606.64|10606.64|10606.82|10606.82|10606.64|10606.64|0
1647348080000|2022-03-15 12:41:20|10606.77|10606.77|10606.77|10606.77|10606.77|10606.77|10606.77|10606.77|0
1647348090000|2022-03-15 12:41:30|10606.56|10606.56|10603.75|10603.75|10606.56|10606.56|10603.75|10603.75|0
1647348100000|2022-03-15 12:41:40|10603.9|10603.9|10603.49|10603.49|10603.9|10603.9|10603.49|10603.49|0
1647348110000|2022-03-15 12:41:50|10603.13|10603.13|10602.74|10602.74|10603.13|10603.13|10602.74|10602.74|0
1647348120000|2022-03-15 12:42:00|10602.51|10602.51|10602.51|10602.51|10602.51|10602.51|10602.51|10602.51|0
1647348130000|2022-03-15 12:42:10|10603.31|10603.31|10603.31|10603.31|10603.31|10603.31|10603.31|10603.31|0
1647348140000|2022-03-15 12:42:20|10604.89|10604.89|10604.89|10604.89|10604.89|10604.89|10604.89|10604.89|0
1647348150000|2022-03-15 12:42:30|10604.73|10604.73|10604.73|10604.73|10604.73|10604.73|10604.73|10604.73|0
1647348180000|2022-03-15 12:43:00|10605.6|10605.6|10605.6|10605.6|10605.6|10605.6|10605.6|10605.6|0
1647348190000|2022-03-15 12:43:10|10605.81|10605.81|10606.01|10606.01|10606.69|10606.69|10605.81|10605.81|0
1647348200000|2022-03-15 12:43:20|10606.8|10606.8|10605.02|10605.02|10606.8|10606.8|10605.02|10605.02|0
1647348210000|2022-03-15 12:43:30|10604.94|10604.94|10605.4|10605.4|10605.4|10605.4|10604.94|10604.94|0
1647348230000|2022-03-15 12:43:50|10605.09|10605.09|10605.09|10605.09|10605.09|10605.09|10605.09|10605.09|0
1647348240000|2022-03-15 12:44:00|10604.7|10604.7|10604.18|10604.18|10604.7|10604.7|10604.18|10604.18|0
1647348250000|2022-03-15 12:44:10|10603.99|10603.99|10603.99|10603.99|10603.99|10603.99|10603.99|10603.99|0
1647348260000|2022-03-15 12:44:20|10603.77|10603.77|10601.21|10601.21|10603.93|10603.93|10601.21|10601.21|0
1647348270000|2022-03-15 12:44:30|10600.93|10600.93|10599.53|10599.53|10600.93|10600.93|10599.53|10599.53|0
1647348290000|2022-03-15 12:44:50|10599.36|10599.36|10597.79|10597.79|10599.36|10599.36|10596.59|10596.59|0
1647348300000|2022-03-15 12:45:00|10597.26|10597.26|10596.96|10596.96|10597.49|10597.49|10596.96|10596.96|0
1647348310000|2022-03-15 12:45:10|10596.53|10596.53|10596.85|10596.85|10596.85|10596.85|10596.53|10596.53|0
1647348320000|2022-03-15 12:45:20|10596.76|10596.76|10596.76|10596.76|10596.76|10596.76|10596.76|10596.76|0
1647348330000|2022-03-15 12:45:30|10596.89|10596.89|10596.89|10596.89|10596.89|10596.89|10596.89|10596.89|0
1647348350000|2022-03-15 12:45:50|10597.21|10597.21|10595.64|10595.64|10597.21|10597.21|10595.64|10595.64|0
1647348360000|2022-03-15 12:46:00|10596.43|10596.43|10597.08|10597.08|10597.08|10597.08|10596.43|10596.43|0
1647348370000|2022-03-15 12:46:10|10595.5|10595.5|10596.78|10596.78|10597.08|10597.08|10595.5|10595.5|0
1647348390000|2022-03-15 12:46:30|10595.49|10595.49|10594.94|10594.94|10595.49|10595.49|10594.53|10594.53|0
1647348400000|2022-03-15 12:46:40|10595.08|10595.08|10595.08|10595.08|10595.08|10595.08|10595.08|10595.08|0
1647348410000|2022-03-15 12:46:50|10595.25|10595.25|10598.36|10598.36|10598.36|10598.36|10595.25|10595.25|0
1647348430000|2022-03-15 12:47:10|10599.94|10599.94|10597.99|10597.99|10599.94|10599.94|10597.99|10597.99|0
1647348440000|2022-03-15 12:47:20|10598.29|10598.29|10601.8|10601.8|10601.8|10601.8|10598.29|10598.29|0
1647348450000|2022-03-15 12:47:30|10601.01|10601.01|10600.15|10600.15|10601.01|10601.01|10600.15|10600.15|0
1647348460000|2022-03-15 12:47:40|10600.36|10600.36|10600.36|10600.36|10600.36|10600.36|10600.36|10600.36|0
1647348470000|2022-03-15 12:47:50|10600.61|10600.61|10600.61|10600.61|10600.61|10600.61|10600.61|10600.61|0
1647348480000|2022-03-15 12:48:00|10600.33|10600.33|10599.83|10599.83|10600.33|10600.33|10599.83|10599.83|0
1647348490000|2022-03-15 12:48:10|10599.04|10599.04|10596.97|10596.97|10599.04|10599.04|10596.97|10596.97|0
1647348500000|2022-03-15 12:48:20|10595.67|10595.67|10595.4|10595.4|10595.67|10595.67|10595.4|10595.4|0
1647348520000|2022-03-15 12:48:40|10595.53|10595.53|10595.26|10595.26|10595.53|10595.53|10595.13|10595.13|0
1647348540000|2022-03-15 12:49:00|10595.4|10595.4|10595.4|10595.4|10595.4|10595.4|10595.4|10595.4|0
1647348550000|2022-03-15 12:49:10|10596.98|10596.98|10596.98|10596.98|10596.98|10596.98|10596.98|10596.98|0
1647348560000|2022-03-15 12:49:20|10596.71|10596.71|10596.84|10596.84|10596.84|10596.84|10596.71|10596.71|0
1647348570000|2022-03-15 12:49:30|10596.71|10596.71|10593.91|10593.91|10596.71|10596.71|10593.91|10593.91|0
1647348580000|2022-03-15 12:49:40|10594.54|10594.54|10594.68|10594.68|10594.68|10594.68|10594.54|10594.54|0
1647348590000|2022-03-15 12:49:50|10594.25|10594.25|10594.25|10594.25|10594.25|10594.25|10594.25|10594.25|0
1647348600000|2022-03-15 12:50:00|10593.39|10593.39|10592.96|10592.96|10593.39|10593.39|10592.96|10592.96|0
1647348610000|2022-03-15 12:50:10|10592.81|10592.81|10592.5|10592.5|10592.81|10592.81|10592.5|10592.5|0
1647348620000|2022-03-15 12:50:20|10592.93|10592.93|10592.93|10592.93|10592.93|10592.93|10592.93|10592.93|0
1647348640000|2022-03-15 12:50:40|10592.84|10592.84|10591.02|10591.02|10592.84|10592.84|10590.88|10590.88|0
1647348650000|2022-03-15 12:50:50|10590.8|10590.8|10591.12|10591.12|10591.12|10591.12|10590.58|10590.58|0
1647348660000|2022-03-15 12:51:00|10591.26|10591.26|10590.17|10590.17|10591.26|10591.26|10590.17|10590.17|0
1647348670000|2022-03-15 12:51:10|10591.75|10591.75|10591.53|10591.53|10591.75|10591.75|10591.53|10591.53|0
1647348680000|2022-03-15 12:51:20|10592.32|10592.32|10592.51|10592.51|10592.51|10592.51|10592.32|10592.32|0
1647348700000|2022-03-15 12:51:40|10590.93|10590.93|10591.69|10591.69|10591.69|10591.69|10590.93|10590.93|0
1647348710000|2022-03-15 12:51:50|10591.46|10591.46|10591.46|10591.46|10591.46|10591.46|10591.46|10591.46|0
1647348730000|2022-03-15 12:52:10|10591.02|10591.02|10591.21|10591.21|10591.21|10591.21|10591.02|10591.02|0
1647348780000|2022-03-15 12:53:00|10592.07|10592.07|10592.75|10592.75|10592.75|10592.75|10592.07|10592.07|0
1647348790000|2022-03-15 12:53:10|10592.67|10592.67|10592.67|10592.67|10592.67|10592.67|10592.67|10592.67|0
1647348800000|2022-03-15 12:53:20|10592.74|10592.74|10592.74|10592.74|10592.74|10592.74|10592.74|10592.74|0
1647348810000|2022-03-15 12:53:30|10594.51|10594.51|10594.07|10594.07|10594.51|10594.51|10594.07|10594.07|0
1647348820000|2022-03-15 12:53:40|10593.86|10593.86|10595.91|10595.91|10595.91|10595.91|10593.86|10593.86|0
1647348830000|2022-03-15 12:53:50|10595.12|10595.12|10597.16|10597.16|10597.16|10597.16|10595.12|10595.12|0
1647348860000|2022-03-15 12:54:20|10597.6|10597.6|10598.04|10598.04|10598.04|10598.04|10597.6|10597.6|0
1647348880000|2022-03-15 12:54:40|10597.25|10597.25|10597.25|10597.25|10597.25|10597.25|10597.25|10597.25|0
1647348890000|2022-03-15 12:54:50|10597.12|10597.12|10596.98|10596.98|10597.12|10597.12|10596.98|10596.98|0
1647348900000|2022-03-15 12:55:00|10597.86|10597.86|10598|10598|10598|10598|10597.86|10597.86|0
1647348910000|2022-03-15 12:55:10|10598.25|10598.25|10598.25|10598.25|10598.25|10598.25|10598.25|10598.25|0
1647348920000|2022-03-15 12:55:20|10599.5|10599.5|10599.36|10599.36|10599.5|10599.5|10599.36|10599.36|0
1647348930000|2022-03-15 12:55:30|10598.29|10598.29|10597.76|10597.76|10598.29|10598.29|10597.76|10597.76|0
1647348940000|2022-03-15 12:55:40|10594.9|10594.9|10590.96|10590.96|10594.9|10594.9|10590.96|10590.96|0
1647348950000|2022-03-15 12:55:50|10590.6|10590.6|10593.11|10593.11|10593.11|10593.11|10590.6|10590.6|0
1647348960000|2022-03-15 12:56:00|10593.54|10593.54|10593.54|10593.54|10593.54|10593.54|10593.54|10593.54|0
1647348970000|2022-03-15 12:56:10|10593.68|10593.68|10593.68|10593.68|10593.68|10593.68|10593.68|10593.68|0
1647348980000|2022-03-15 12:56:20|10593.86|10593.86|10593.42|10593.42|10593.86|10593.86|10593.42|10593.42|0
1647349000000|2022-03-15 12:56:40|10593.15|10593.15|10593.15|10593.15|10593.15|10593.15|10593.15|10593.15|0
1647349020000|2022-03-15 12:57:00|10594.03|10594.03|10597.45|10597.45|10597.45|10597.45|10593.72|10593.72|0
1647349030000|2022-03-15 12:57:10|10597.68|10597.68|10597.68|10597.68|10597.68|10597.68|10596.89|10596.89|0
1647349050000|2022-03-15 12:57:30|10596.89|10596.89|10597.68|10597.68|10597.68|10597.68|10596.89|10596.89|0
1647349070000|2022-03-15 12:57:50|10598.85|10598.85|10599.26|10599.26|10599.26|10599.26|10598.85|10598.85|0
1647349080000|2022-03-15 12:58:00|10599.7|10599.7|10599.93|10599.93|10599.93|10599.93|10599.7|10599.7|0
1647349090000|2022-03-15 12:58:10|10600.14|10600.14|10600.86|10600.86|10600.86|10600.86|10600.14|10600.14|0
1647349100000|2022-03-15 12:58:20|10601.29|10601.29|10601.02|10601.02|10601.29|10601.29|10601.02|10601.02|0
1647349120000|2022-03-15 12:58:40|10601.68|10601.68|10602.37|10602.37|10602.37|10602.37|10601.68|10601.68|0
1647349130000|2022-03-15 12:58:50|10601.94|10601.94|10601.94|10601.94|10601.94|10601.94|10601.94|10601.94|0
1647349140000|2022-03-15 12:59:00|10602.65|10602.65|10602.9|10602.9|10603.16|10603.16|10602.65|10602.65|0
1647349150000|2022-03-15 12:59:10|10603.37|10603.37|10603.64|10603.64|10603.64|10603.64|10603.37|10603.37|0
1647349160000|2022-03-15 12:59:20|10603.78|10603.78|10603.78|10603.78|10603.78|10603.78|10603.78|10603.78|0
1647349190000|2022-03-15 12:59:50|10602.91|10602.91|10602.91|10602.91|10602.91|10602.91|10602.91|10602.91|0
1647349200000|2022-03-15 13:00:00|10602.45|10602.45|10604.45|10604.45|10604.45|10604.45|10602.24|10602.24|0
1647349210000|2022-03-15 13:00:10|10605.76|10605.76|10605.49|10605.49|10606.02|10606.02|10605.23|10605.23|0
1647349220000|2022-03-15 13:00:20|10605.36|10605.36|10605.18|10605.18|10605.36|10605.36|10605.18|10605.18|0
1647349230000|2022-03-15 13:00:30|10605.04|10605.04|10609.9|10609.9|10609.9|10609.9|10605.04|10605.04|0
1647349240000|2022-03-15 13:00:40|10609.58|10609.58|10609.58|10609.58|10609.58|10609.58|10609.58|10609.58|0
1647349250000|2022-03-15 13:00:50|10609.74|10609.74|10610.04|10610.04|10610.04|10610.04|10609.74|10609.74|0
1647349260000|2022-03-15 13:01:00|10610.4|10610.4|10611.25|10611.25|10611.25|10611.25|10610.4|10610.4|0
1647349270000|2022-03-15 13:01:10|10612.15|10612.15|10612.15|10612.15|10612.15|10612.15|10612.15|10612.15|0
1647349280000|2022-03-15 13:01:20|10612.94|10612.94|10612.63|10612.63|10612.94|10612.94|10612.63|10612.63|0
1647349300000|2022-03-15 13:01:40|10612.77|10612.77|10611.99|10611.99|10612.77|10612.77|10611.99|10611.99|0
1647349310000|2022-03-15 13:01:50|10612.3|10612.3|10611.94|10611.94|10612.3|10612.3|10611.94|10611.94|0
1647349330000|2022-03-15 13:02:10|10612.73|10612.73|10613.14|10613.14|10613.14|10613.14|10612.73|10612.73|0
1647349340000|2022-03-15 13:02:20|10613.4|10613.4|10613.06|10613.06|10613.4|10613.4|10613.06|10613.06|0
1647349350000|2022-03-15 13:02:30|10613.69|10613.69|10612.81|10612.81|10613.69|10613.69|10612.81|10612.81|0
1647349360000|2022-03-15 13:02:40|10611.95|10611.95|10611.95|10611.95|10611.95|10611.95|10611.95|10611.95|0
1647349370000|2022-03-15 13:02:50|10612.16|10612.16|10612.16|10612.16|10612.16|10612.16|10612.16|10612.16|0
1647349380000|2022-03-15 13:03:00|10611.91|10611.91|10611.91|10611.91|10611.91|10611.91|10611.91|10611.91|0
1647349400000|2022-03-15 13:03:20|10609.97|10609.97|10609.01|10609.01|10609.97|10609.97|10608.42|10608.42|0
1647349410000|2022-03-15 13:03:30|10608.87|10608.87|10609.16|10609.16|10609.57|10609.57|10608.87|10608.87|0
1647349420000|2022-03-15 13:03:40|10609.44|10609.44|10609.82|10609.82|10609.82|10609.82|10609.44|10609.44|0
1647349430000|2022-03-15 13:03:50|10608.52|10608.52|10608.34|10608.34|10608.52|10608.52|10607.78|10607.78|0
1647349440000|2022-03-15 13:04:00|10608.43|10608.43|10608.68|10608.68|10608.68|10608.68|10608.33|10608.33|0
1647349450000|2022-03-15 13:04:10|10608.94|10608.94|10608.09|10608.09|10608.94|10608.94|10608.09|10608.09|0
1647349460000|2022-03-15 13:04:20|10608.22|10608.22|10608.22|10608.22|10608.22|10608.22|10608.22|10608.22|0
1647349480000|2022-03-15 13:04:40|10607.53|10607.53|10607.53|10607.53|10607.53|10607.53|10607.53|10607.53|0
1647349490000|2022-03-15 13:04:50|10607.66|10607.66|10607.66|10607.66|10607.66|10607.66|10607.66|10607.66|0
1647349500000|2022-03-15 13:05:00|10606.78|10606.78|10605.35|10605.35|10606.78|10606.78|10605.35|10605.35|0
1647349510000|2022-03-15 13:05:10|10605.5|10605.5|10605.5|10605.5|10605.5|10605.5|10605.5|10605.5|0
1647349520000|2022-03-15 13:05:20|10605.75|10605.75|10606.65|10606.65|10606.65|10606.65|10605.2|10605.2|0
1647349540000|2022-03-15 13:05:40|10606.9|10606.9|10606.46|10606.46|10606.9|10606.9|10606.46|10606.46|0
1647349550000|2022-03-15 13:05:50|10606.6|10606.6|10605.97|10605.97|10606.6|10606.6|10605.97|10605.97|0
1647349560000|2022-03-15 13:06:00|10606.28|10606.28|10606.28|10606.28|10606.28|10606.28|10606.28|10606.28|0
1647349570000|2022-03-15 13:06:10|10605.82|10605.82|10605.82|10605.82|10605.82|10605.82|10605.82|10605.82|0
1647349580000|2022-03-15 13:06:20|10605.3|10605.3|10605.3|10605.3|10605.3|10605.3|10605.3|10605.3|0
1647349600000|2022-03-15 13:06:40|10605.55|10605.55|10607.79|10607.79|10607.79|10607.79|10605.42|10605.42|0
1647349610000|2022-03-15 13:06:50|10608.1|10608.1|10608.1|10608.1|10608.1|10608.1|10608.1|10608.1|0
1647349620000|2022-03-15 13:07:00|10608.23|10608.23|10608.23|10608.23|10608.23|10608.23|10608.23|10608.23|0
1647349640000|2022-03-15 13:07:20|10608.14|10608.14|10608.53|10608.53|10608.78|10608.78|10608.14|10608.14|0
1647349650000|2022-03-15 13:07:30|10608.09|10608.09|10608.09|10608.09|10608.09|10608.09|10608.09|10608.09|0
1647349660000|2022-03-15 13:07:40|10608.5|10608.5|10610.44|10610.44|10610.59|10610.59|10608.5|10608.5|0
1647349670000|2022-03-15 13:07:50|10610.19|10610.19|10610.34|10610.34|10610.34|10610.34|10610.19|10610.19|0
1647349680000|2022-03-15 13:08:00|10610.47|10610.47|10610.76|10610.76|10610.76|10610.76|10610.34|10610.34|0
1647349690000|2022-03-15 13:08:10|10611.15|10611.15|10611.15|10611.15|10611.15|10611.15|10611.15|10611.15|0
1647349700000|2022-03-15 13:08:20|10610.96|10610.96|10610.77|10610.77|10610.96|10610.96|10610.77|10610.77|0
1647349710000|2022-03-15 13:08:30|10609.59|10609.59|10609.16|10609.16|10609.59|10609.59|10609.16|10609.16|0
1647349720000|2022-03-15 13:08:40|10609.43|10609.43|10609.16|10609.16|10609.43|10609.43|10609.16|10609.16|0
1647349730000|2022-03-15 13:08:50|10609.38|10609.38|10613.13|10613.13|10613.13|10613.13|10609.38|10609.38|0
1647349740000|2022-03-15 13:09:00|10612.85|10612.85|10612.38|10612.38|10612.85|10612.85|10612.24|10612.24|0
1647349750000|2022-03-15 13:09:10|10612.69|10612.69|10612.69|10612.69|10612.69|10612.69|10612.69|10612.69|0
1647349760000|2022-03-15 13:09:20|10612.52|10612.52|10612.65|10612.65|10612.65|10612.65|10612.52|10612.52|0
1647349790000|2022-03-15 13:09:50|10612.22|10612.22|10608.38|10608.38|10612.22|10612.22|10608.38|10608.38|0
1647349820000|2022-03-15 13:10:20|10608.11|10608.11|10608.9|10608.9|10608.9|10608.9|10608.11|10608.11|0
1647349830000|2022-03-15 13:10:30|10609.34|10609.34|10609.87|10609.87|10609.87|10609.87|10609.34|10609.34|0
1647349850000|2022-03-15 13:10:50|10610.19|10610.19|10610.19|10610.19|10610.19|10610.19|10610.19|10610.19|0
1647349860000|2022-03-15 13:11:00|10610.88|10610.88|10612.16|10612.16|10612.16|10612.16|10610.88|10610.88|0
1647349870000|2022-03-15 13:11:10|10614.05|10614.05|10616.61|10616.61|10616.61|10616.61|10614.05|10614.05|0
1647349890000|2022-03-15 13:11:30|10616.86|10616.86|10616.86|10616.86|10616.86|10616.86|10616.86|10616.86|0
1647349910000|2022-03-15 13:11:50|10616.43|10616.43|10617.7|10617.7|10617.7|10617.7|10616.43|10616.43|0
1647349920000|2022-03-15 13:12:00|10618.38|10618.38|10619.34|10619.34|10619.34|10619.34|10617.94|10617.94|0
1647349930000|2022-03-15 13:12:10|10620.47|10620.47|10619.92|10619.92|10620.47|10620.47|10619.92|10619.92|0
1647349940000|2022-03-15 13:12:20|10619.62|10619.62|10619.92|10619.92|10619.92|10619.92|10619.62|10619.62|0
1647349950000|2022-03-15 13:12:30|10620.32|10620.32|10620.07|10620.07|10620.32|10620.32|10620.07|10620.07|0
1647349970000|2022-03-15 13:12:50|10619.6|10619.6|10619.6|10619.6|10619.6|10619.6|10619.6|10619.6|0
1647349980000|2022-03-15 13:13:00|10619|10619|10619|10619|10619|10619|10619|10619|0
1647349990000|2022-03-15 13:13:10|10618.56|10618.56|10618.56|10618.56|10618.56|10618.56|10618.56|10618.56|0
1647350000000|2022-03-15 13:13:20|10617.77|10617.77|10616.71|10616.71|10617.77|10617.77|10616.71|10616.71|0
1647350010000|2022-03-15 13:13:30|10616.91|10616.91|10616.91|10616.91|10616.91|10616.91|10616.91|10616.91|0
1647350020000|2022-03-15 13:13:40|10617.35|10617.35|10617.35|10617.35|10617.35|10617.35|10617.35|10617.35|0
1647350040000|2022-03-15 13:14:00|10617.16|10617.16|10617.53|10617.53|10617.7|10617.7|10617.16|10617.16|0
1647350050000|2022-03-15 13:14:10|10617.74|10617.74|10617.89|10617.89|10617.89|10617.89|10617.59|10617.59|0
1647350070000|2022-03-15 13:14:30|10617.43|10617.43|10616.53|10616.53|10617.43|10617.43|10616.53|10616.53|0
1647350080000|2022-03-15 13:14:40|10616.81|10616.81|10616.81|10616.81|10616.81|10616.81|10616.81|10616.81|0
1647350110000|2022-03-15 13:15:10|10616.67|10616.67|10616.49|10616.49|10616.67|10616.67|10616.49|10616.49|0
1647350130000|2022-03-15 13:15:30|10616.64|10616.64|10616.82|10616.82|10616.82|10616.82|10616.37|10616.37|0
1647350140000|2022-03-15 13:15:40|10616.59|10616.59|10617.82|10617.82|10617.82|10617.82|10616.59|10616.59|0
1647350160000|2022-03-15 13:16:00|10618.54|10618.54|10619.69|10619.69|10619.69|10619.69|10618.54|10618.54|0
1647350180000|2022-03-15 13:16:20|10620.38|10620.38|10620.11|10620.11|10620.38|10620.38|10620.11|10620.11|0
1647350190000|2022-03-15 13:16:30|10620.42|10620.42|10620.42|10620.42|10620.42|10620.42|10620.42|10620.42|0
1647350210000|2022-03-15 13:16:50|10621.13|10621.13|10621.13|10621.13|10621.13|10621.13|10621.13|10621.13|0
1647350220000|2022-03-15 13:17:00|10621.54|10621.54|10621.41|10621.41|10621.54|10621.54|10621.41|10621.41|0
1647350250000|2022-03-15 13:17:30|10621.69|10621.69|10621.69|10621.69|10621.69|10621.69|10621.69|10621.69|0
1647350260000|2022-03-15 13:17:40|10621.91|10621.91|10622.19|10622.19|10622.19|10622.19|10621.91|10621.91|0
1647350270000|2022-03-15 13:17:50|10621.97|10621.97|10620.39|10620.39|10621.97|10621.97|10620.39|10620.39|0
1647350280000|2022-03-15 13:18:00|10619.6|10619.6|10619|10619|10619.6|10619.6|10619|10619|0
1647350290000|2022-03-15 13:18:10|10618.47|10618.47|10618.49|10618.49|10618.49|10618.49|10617.93|10617.93|0
1647350300000|2022-03-15 13:18:20|10617.71|10617.71|10616.68|10616.68|10617.71|10617.71|10616.68|10616.68|0
1647350310000|2022-03-15 13:18:30|10616.82|10616.82|10617|10617|10617.14|10617.14|10616.82|10616.82|0
1647350320000|2022-03-15 13:18:40|10615.42|10615.42|10615.67|10615.67|10615.67|10615.67|10615.42|10615.42|0
1647350340000|2022-03-15 13:19:00|10615.82|10615.82|10615.68|10615.68|10616.23|10616.23|10615.68|10615.68|0
1647350350000|2022-03-15 13:19:10|10615.35|10615.35|10614.87|10614.87|10615.35|10615.35|10614.87|10614.87|0
1647350360000|2022-03-15 13:19:20|10614.66|10614.66|10614.66|10614.66|10614.66|10614.66|10614.66|10614.66|0
1647350380000|2022-03-15 13:19:40|10614.35|10614.35|10612.99|10612.99|10614.35|10614.35|10612.99|10612.99|0
1647350390000|2022-03-15 13:19:50|10613.22|10613.22|10613.08|10613.08|10613.22|10613.22|10612.76|10612.76|0
1647350400000|2022-03-15 13:20:00|10612.72|10612.72|10612.41|10612.41|10612.72|10612.72|10612.41|10612.41|0
1647350430000|2022-03-15 13:20:30|10613.73|10613.73|10613.73|10613.73|10613.73|10613.73|10613.73|10613.73|0
1647350440000|2022-03-15 13:20:40|10613.29|10613.29|10613.29|10613.29|10613.29|10613.29|10613.29|10613.29|0
1647350460000|2022-03-15 13:21:00|10613.43|10613.43|10613.43|10613.43|10613.43|10613.43|10613.43|10613.43|0
1647350470000|2022-03-15 13:21:10|10614.31|10614.31|10613.87|10613.87|10614.31|10614.31|10613.87|10613.87|0
1647350480000|2022-03-15 13:21:20|10614.05|10614.05|10613.74|10613.74|10614.05|10614.05|10613.74|10613.74|0
1647350500000|2022-03-15 13:21:40|10613.33|10613.33|10613.33|10613.33|10613.33|10613.33|10613.33|10613.33|0
1647350510000|2022-03-15 13:21:50|10613.16|10613.16|10613.16|10613.16|10613.16|10613.16|10613.16|10613.16|0
1647350520000|2022-03-15 13:22:00|10613.31|10613.31|10613.46|10613.46|10613.46|10613.46|10613.31|10613.31|0
1647350530000|2022-03-15 13:22:10|10613.19|10613.19|10615.97|10615.97|10615.97|10615.97|10613.19|10613.19|0
1647350550000|2022-03-15 13:22:30|10616.05|10616.05|10616.05|10616.05|10616.05|10616.05|10616.05|10616.05|0
1647350560000|2022-03-15 13:22:40|10615.17|10615.17|10614.48|10614.48|10615.17|10615.17|10614.48|10614.48|0
1647350580000|2022-03-15 13:23:00|10615.27|10615.27|10615.27|10615.27|10615.27|10615.27|10615.27|10615.27|0
1647350590000|2022-03-15 13:23:10|10615.77|10615.77|10615.36|10615.36|10615.77|10615.77|10615.36|10615.36|0
1647350600000|2022-03-15 13:23:20|10614.57|10614.57|10614.57|10614.57|10614.57|10614.57|10614.57|10614.57|0
1647350610000|2022-03-15 13:23:30|10614.92|10614.92|10614.92|10614.92|10614.92|10614.92|10614.92|10614.92|0
1647350630000|2022-03-15 13:23:50|10614.49|10614.49|10614.49|10614.49|10614.49|10614.49|10614.49|10614.49|0
1647350650000|2022-03-15 13:24:10|10613.57|10613.57|10612.59|10612.59|10613.57|10613.57|10612.59|10612.59|0
1647350660000|2022-03-15 13:24:20|10612.22|10612.22|10612.22|10612.22|10612.22|10612.22|10612.22|10612.22|0
1647350670000|2022-03-15 13:24:30|10612.36|10612.36|10611.37|10611.37|10612.36|10612.36|10611.37|10611.37|0
1647350680000|2022-03-15 13:24:40|10610.49|10610.49|10610.49|10610.49|10610.49|10610.49|10610.49|10610.49|0
1647350690000|2022-03-15 13:24:50|10610.2|10610.2|10610.2|10610.2|10610.2|10610.2|10610.2|10610.2|0
1647350700000|2022-03-15 13:25:00|10610.42|10610.42|10610.5|10610.5|10610.5|10610.5|10610.06|10610.06|0
1647350710000|2022-03-15 13:25:10|10610.2|10610.2|10610.52|10610.52|10610.52|10610.52|10609.99|10609.99|0
1647350720000|2022-03-15 13:25:20|10610.37|10610.37|10606.69|10606.69|10610.52|10610.52|10606.69|10606.69|0
1647350730000|2022-03-15 13:25:30|10606.18|10606.18|10606.14|10606.14|10606.61|10606.61|10606.14|10606.14|0
1647350740000|2022-03-15 13:25:40|10605.87|10605.87|10605.87|10605.87|10605.87|10605.87|10605.87|10605.87|0
1647350750000|2022-03-15 13:25:50|10605.64|10605.64|10605.12|10605.12|10605.64|10605.64|10605.12|10605.12|0
1647350760000|2022-03-15 13:26:00|10604.79|10604.79|10604.21|10604.21|10604.79|10604.79|10604.21|10604.21|0
1647350770000|2022-03-15 13:26:10|10603.91|10603.91|10603.91|10603.91|10603.91|10603.91|10603.91|10603.91|0
1647350780000|2022-03-15 13:26:20|10604.1|10604.1|10604.1|10604.1|10604.1|10604.1|10604.1|10604.1|0
1647350790000|2022-03-15 13:26:30|10603.95|10603.95|10601.55|10601.55|10603.95|10603.95|10601.55|10601.55|0
1647350810000|2022-03-15 13:26:50|10600.76|10600.76|10600.33|10600.33|10600.76|10600.76|10600.33|10600.33|0
1647350840000|2022-03-15 13:27:20|10600.64|10600.64|10600.64|10600.64|10600.64|10600.64|10600.64|10600.64|0
1647350850000|2022-03-15 13:27:30|10599.89|10599.89|10599.89|10599.89|10599.89|10599.89|10599.89|10599.89|0
1647350860000|2022-03-15 13:27:40|10600.55|10600.55|10601.37|10601.37|10601.37|10601.37|10600.55|10600.55|0
1647350870000|2022-03-15 13:27:50|10601.64|10601.64|10601.86|10601.86|10601.86|10601.86|10601.64|10601.64|0
1647350880000|2022-03-15 13:28:00|10601.6|10601.6|10601.33|10601.33|10601.6|10601.6|10601.33|10601.33|0
1647350890000|2022-03-15 13:28:10|10601.59|10601.59|10600.8|10600.8|10601.59|10601.59|10600.8|10600.8|0
1647350900000|2022-03-15 13:28:20|10601.07|10601.07|10601.17|10601.17|10601.17|10601.17|10600.93|10600.93|0
1647350910000|2022-03-15 13:28:30|10601.96|10601.96|10602.39|10602.39|10602.39|10602.39|10601.96|10601.96|0
1647350920000|2022-03-15 13:28:40|10602.54|10602.54|10603.69|10603.69|10603.82|10603.82|10602.54|10602.54|0
1647350930000|2022-03-15 13:28:50|10603.55|10603.55|10603.4|10603.4|10603.55|10603.55|10603.4|10603.4|0
1647350940000|2022-03-15 13:29:00|10603.7|10603.7|10607.19|10607.19|10607.19|10607.19|10603.7|10603.7|0
1647350950000|2022-03-15 13:29:10|10607.55|10607.55|10608.44|10608.44|10608.75|10608.75|10607.55|10607.55|0
1647350960000|2022-03-15 13:29:20|10608.57|10608.57|10608.51|10608.51|10608.57|10608.57|10607.88|10607.88|0
1647350970000|2022-03-15 13:29:30|10610.09|10610.09|10610.53|10610.53|10610.53|10610.53|10610.09|10610.09|0
1647350980000|2022-03-15 13:29:40|10610.76|10610.76|10610.09|10610.09|10610.76|10610.76|10610.09|10610.09|0
1647350990000|2022-03-15 13:29:50|10610.88|10610.88|10611.67|10611.67|10611.67|10611.67|10610.88|10610.88|0
1647351000000|2022-03-15 13:30:00|10612.04|10612.04|10615.2|10615.2|10615.2|10615.2|10612.04|10612.04|0
1647351010000|2022-03-15 13:30:10|10615.65|10615.65|10621.13|10621.13|10621.13|10621.13|10615.65|10615.65|0
1647351020000|2022-03-15 13:30:20|10621.39|10621.39|10624.47|10624.47|10625.35|10625.35|10621.39|10621.39|0
1647351030000|2022-03-15 13:30:30|10624.7|10624.7|10625.49|10625.49|10625.49|10625.49|10624.7|10624.7|0
1647351040000|2022-03-15 13:30:40|10626.28|10626.28|10627.08|10627.08|10627.08|10627.08|10626.28|10626.28|0
1647351050000|2022-03-15 13:30:50|10626.62|10626.62|10626.62|10626.62|10626.62|10626.62|10626.62|10626.62|0
1647351060000|2022-03-15 13:31:00|10624.25|10624.25|10617.68|10617.68|10624.25|10624.25|10617.68|10617.68|0
1647351070000|2022-03-15 13:31:10|10617.25|10617.25|10617.7|10617.7|10617.7|10617.7|10616.82|10616.82|0
1647351080000|2022-03-15 13:31:20|10617.95|10617.95|10617.54|10617.54|10618.24|10618.24|10617.54|10617.54|0
1647351090000|2022-03-15 13:31:30|10617.74|10617.74|10617.74|10617.74|10617.74|10617.74|10617.74|10617.74|0
1647351110000|2022-03-15 13:31:50|10618.15|10618.15|10618.54|10618.54|10618.54|10618.54|10618.15|10618.15|0
1647351120000|2022-03-15 13:32:00|10618.75|10618.75|10618.22|10618.22|10618.75|10618.75|10618.22|10618.22|0
1647351130000|2022-03-15 13:32:10|10617.92|10617.92|10619.13|10619.13|10619.13|10619.13|10617.55|10617.55|0
1647351140000|2022-03-15 13:32:20|10619.56|10619.56|10619.91|10619.91|10619.91|10619.91|10619.56|10619.56|0
1647351150000|2022-03-15 13:32:30|10619.45|10619.45|10619.45|10619.45|10619.45|10619.45|10619.45|10619.45|0
1647351160000|2022-03-15 13:32:40|10619.68|10619.68|10621.13|10621.13|10621.13|10621.13|10619.68|10619.68|0
1647351170000|2022-03-15 13:32:50|10621.43|10621.43|10621.07|10621.07|10621.86|10621.86|10621.07|10621.07|0
1647351180000|2022-03-15 13:33:00|10621.25|10621.25|10618.54|10618.54|10621.25|10621.25|10618.54|10618.54|0
1647351190000|2022-03-15 13:33:10|10618.73|10618.73|10618.91|10618.91|10618.91|10618.91|10618.73|10618.73|0
1647351200000|2022-03-15 13:33:20|10619.09|10619.09|10619.09|10619.09|10619.09|10619.09|10619.09|10619.09|0
1647351210000|2022-03-15 13:33:30|10618.95|10618.95|10619.17|10619.17|10619.17|10619.17|10618.95|10618.95|0
1647351240000|2022-03-15 13:34:00|10620.32|10620.32|10625.07|10625.07|10625.83|10625.83|10620.32|10620.32|0
1647351250000|2022-03-15 13:34:10|10625.3|10625.3|10625.6|10625.6|10625.6|10625.6|10625.07|10625.07|0
1647351260000|2022-03-15 13:34:20|10625.78|10625.78|10625.78|10625.78|10625.78|10625.78|10625.78|10625.78|0
1647351270000|2022-03-15 13:34:30|10625.09|10625.09|10624.3|10624.3|10625.09|10625.09|10624.3|10624.3|0
1647351280000|2022-03-15 13:34:40|10624.16|10624.16|10623.89|10623.89|10624.3|10624.3|10623.89|10623.89|0
1647351290000|2022-03-15 13:34:50|10623.1|10623.1|10624.02|10624.02|10624.02|10624.02|10623.1|10623.1|0
1647351300000|2022-03-15 13:35:00|10624.21|10624.21|10628.92|10628.92|10628.92|10628.92|10624.21|10624.21|0
1647351310000|2022-03-15 13:35:10|10629.33|10629.33|10631.73|10631.73|10633.3|10633.3|10629.19|10629.19|0
1647351320000|2022-03-15 13:35:20|10630.25|10630.25|10627.87|10627.87|10630.25|10630.25|10627.87|10627.87|0
1647351330000|2022-03-15 13:35:30|10626.54|10626.54|10626.36|10626.36|10626.54|10626.54|10626.11|10626.11|0
1647351340000|2022-03-15 13:35:40|10626.81|10626.81|10626.3|10626.3|10626.81|10626.81|10626.3|10626.3|0
1647351350000|2022-03-15 13:35:50|10627.01|10627.01|10629.21|10629.21|10629.39|10629.39|10627.01|10627.01|0
1647351370000|2022-03-15 13:36:10|10629.62|10629.62|10629.34|10629.34|10629.62|10629.62|10629.34|10629.34|0
1647351390000|2022-03-15 13:36:30|10629.07|10629.07|10628.05|10628.05|10629.07|10629.07|10628.05|10628.05|0
1647351400000|2022-03-15 13:36:40|10627.87|10627.87|10624.49|10624.49|10627.87|10627.87|10624.49|10624.49|0
1647351410000|2022-03-15 13:36:50|10624.71|10624.71|10624.71|10624.71|10624.71|10624.71|10624.71|10624.71|0
1647351420000|2022-03-15 13:37:00|10624.99|10624.99|10627.48|10627.48|10627.48|10627.48|10624.85|10624.85|0
1647351430000|2022-03-15 13:37:10|10627.76|10627.76|10625.69|10625.69|10627.91|10627.91|10625.69|10625.69|0
1647351440000|2022-03-15 13:37:20|10625.3|10625.3|10625.3|10625.3|10625.3|10625.3|10625.3|10625.3|0
1647351450000|2022-03-15 13:37:30|10625.71|10625.71|10625.43|10625.43|10625.71|10625.71|10625.43|10625.43|0
1647351470000|2022-03-15 13:37:50|10624.64|10624.64|10624.21|10624.21|10624.64|10624.64|10623.78|10623.78|0
1647351480000|2022-03-15 13:38:00|10623.89|10623.89|10619.51|10619.51|10623.89|10623.89|10619.51|10619.51|0
1647351490000|2022-03-15 13:38:10|10618.74|10618.74|10618.61|10618.61|10618.74|10618.74|10618.61|10618.61|0
1647351510000|2022-03-15 13:38:30|10618.79|10618.79|10618.26|10618.26|10618.79|10618.79|10618.26|10618.26|0
1647351520000|2022-03-15 13:38:40|10618.17|10618.17|10618.17|10618.17|10618.17|10618.17|10618.17|10618.17|0
1647351530000|2022-03-15 13:38:50|10617.98|10617.98|10617.28|10617.28|10617.98|10617.98|10617.02|10617.02|0
1647351540000|2022-03-15 13:39:00|10617.09|10617.09|10616.91|10616.91|10617.09|10617.09|10616.91|10616.91|0
1647351550000|2022-03-15 13:39:10|10616.48|10616.48|10616.48|10616.48|10616.48|10616.48|10616.48|10616.48|0
1647351560000|2022-03-15 13:39:20|10616.21|10616.21|10613.82|10613.82|10616.21|10616.21|10613.39|10613.39|0
1647351570000|2022-03-15 13:39:30|10613.67|10613.67|10612.95|10612.95|10613.67|10613.67|10612.81|10612.81|0
1647351580000|2022-03-15 13:39:40|10612.32|10612.32|10611.57|10611.57|10612.32|10612.32|10610.71|10610.71|0
1647351590000|2022-03-15 13:39:50|10612|10612|10611.51|10611.51|10612|10612|10611.51|10611.51|0
1647351600000|2022-03-15 13:40:00|10612.05|10612.05|10611.76|10611.76|10612.64|10612.64|10611.76|10611.76|0
1647351610000|2022-03-15 13:40:10|10612.07|10612.07|10611.91|10611.91|10612.07|10612.07|10611.91|10611.91|0
1647351630000|2022-03-15 13:40:30|10611.5|10611.5|10611.09|10611.09|10611.5|10611.5|10611.09|10611.09|0
1647351640000|2022-03-15 13:40:40|10610.96|10610.96|10611.39|10611.39|10611.39|10611.39|10610.96|10610.96|0
1647351650000|2022-03-15 13:40:50|10610.76|10610.76|10610.76|10610.76|10610.76|10610.76|10610.76|10610.76|0
1647351660000|2022-03-15 13:41:00|10611.31|10611.31|10611.17|10611.17|10611.31|10611.31|10611.03|10611.03|0
1647351670000|2022-03-15 13:41:10|10611.03|10611.03|10609.5|10609.5|10611.03|10611.03|10609.5|10609.5|0
1647351680000|2022-03-15 13:41:20|10608.64|10608.64|10608.44|10608.44|10608.64|10608.64|10608.44|10608.44|0
1647351690000|2022-03-15 13:41:30|10607.65|10607.65|10604.64|10604.64|10607.65|10607.65|10604.64|10604.64|0
1647351700000|2022-03-15 13:41:40|10604.46|10604.46|10602.07|10602.07|10604.46|10604.46|10602.07|10602.07|0
1647351710000|2022-03-15 13:41:50|10601.76|10601.76|10597.22|10597.22|10601.76|10601.76|10597.22|10597.22|0
1647351720000|2022-03-15 13:42:00|10597.12|10597.12|10596.04|10596.04|10597.23|10597.23|10596.04|10596.04|0
1647351730000|2022-03-15 13:42:10|10595.79|10595.79|10592.1|10592.1|10595.79|10595.79|10591.93|10591.93|0
1647351740000|2022-03-15 13:42:20|10591.87|10591.87|10590.84|10590.84|10591.87|10591.87|10590.47|10590.47|0
1647351750000|2022-03-15 13:42:30|10587.39|10587.39|10585.57|10585.57|10587.39|10587.39|10584.37|10584.37|0
1647351760000|2022-03-15 13:42:40|10583.99|10583.99|10585.18|10585.18|10585.18|10585.18|10583.47|10583.47|0
1647351770000|2022-03-15 13:42:50|10585|10585|10584.26|10584.26|10585.08|10585.08|10584.26|10584.26|0
1647351780000|2022-03-15 13:43:00|10584.53|10584.53|10584.53|10584.53|10584.53|10584.53|10584.1|10584.1|0
1647351790000|2022-03-15 13:43:10|10584.4|10584.4|10584.01|10584.01|10584.4|10584.4|10584.01|10584.01|0
1647351800000|2022-03-15 13:43:20|10583.07|10583.07|10583.2|10583.2|10583.2|10583.2|10583.07|10583.07|0
1647351810000|2022-03-15 13:43:30|10583.34|10583.34|10582.63|10582.63|10583.34|10583.34|10582.63|10582.63|0
1647351820000|2022-03-15 13:43:40|10581.95|10581.95|10578.76|10578.76|10582.09|10582.09|10578.76|10578.76|0
1647351830000|2022-03-15 13:43:50|10578.63|10578.63|10578.63|10578.63|10578.63|10578.63|10578.63|10578.63|0
1647351840000|2022-03-15 13:44:00|10578.32|10578.32|10581.92|10581.92|10581.92|10581.92|10578.32|10578.32|0
1647351850000|2022-03-15 13:44:10|10580.62|10580.62|10579.41|10579.41|10580.62|10580.62|10579.04|10579.04|0
1647351860000|2022-03-15 13:44:20|10579.6|10579.6|10579.28|10579.28|10579.6|10579.6|10579.28|10579.28|0
1647351870000|2022-03-15 13:44:30|10579.01|10579.01|10578.87|10578.87|10579.01|10579.01|10578.46|10578.46|0
1647351880000|2022-03-15 13:44:40|10579.19|10579.19|10578.88|10578.88|10579.19|10579.19|10578.88|10578.88|0
1647351890000|2022-03-15 13:44:50|10579.07|10579.07|10579.07|10579.07|10579.07|10579.07|10579.07|10579.07|0
1647351900000|2022-03-15 13:45:00|10579.14|10579.14|10580.87|10580.87|10580.87|10580.87|10578.24|10578.24|0
1647351910000|2022-03-15 13:45:10|10582.45|10582.45|10581.04|10581.04|10582.45|10582.45|10580.87|10580.87|0
1647351920000|2022-03-15 13:45:20|10579.98|10579.98|10579.42|10579.42|10580.02|10580.02|10579.19|10579.19|0
1647351930000|2022-03-15 13:45:30|10579.55|10579.55|10579.27|10579.27|10579.55|10579.55|10579.27|10579.27|0
1647351940000|2022-03-15 13:45:40|10579.08|10579.08|10578.85|10578.85|10579.72|10579.72|10578.85|10578.85|0
1647351950000|2022-03-15 13:45:50|10578.42|10578.42|10573.05|10573.05|10578.42|10578.42|10573.05|10573.05|0
1647351960000|2022-03-15 13:46:00|10572.61|10572.61|10572.52|10572.52|10572.61|10572.61|10572.43|10572.43|0
1647351970000|2022-03-15 13:46:10|10573.38|10573.38|10573.38|10573.38|10573.38|10573.38|10573.38|10573.38|0
1647351980000|2022-03-15 13:46:20|10573.17|10573.17|10573.17|10573.17|10573.17|10573.17|10573.17|10573.17|0
1647351990000|2022-03-15 13:46:30|10573.07|10573.07|10571.69|10571.69|10573.07|10573.07|10571.69|10571.69|0
1647352000000|2022-03-15 13:46:40|10571.52|10571.52|10571.13|10571.13|10571.52|10571.52|10571.13|10571.13|0
1647352010000|2022-03-15 13:46:50|10571.39|10571.39|10568.34|10568.34|10571.39|10571.39|10568.34|10568.34|0
1647352020000|2022-03-15 13:47:00|10568.2|10568.2|10568.05|10568.05|10568.2|10568.2|10568.05|10568.05|0
1647352030000|2022-03-15 13:47:10|10568.18|10568.18|10569.16|10569.16|10569.16|10569.16|10568.18|10568.18|0
1647352040000|2022-03-15 13:47:20|10568.89|10568.89|10568.89|10568.89|10568.89|10568.89|10568.89|10568.89|0
1647352050000|2022-03-15 13:47:30|10568.7|10568.7|10568.75|10568.75|10568.75|10568.75|10568.32|10568.32|0
1647352060000|2022-03-15 13:47:40|10569.01|10569.01|10567.49|10567.49|10569.14|10569.14|10567.3|10567.3|0
1647352070000|2022-03-15 13:47:50|10567.67|10567.67|10567.37|10567.37|10567.67|10567.67|10567.37|10567.37|0
1647352080000|2022-03-15 13:48:00|10567.1|10567.1|10568.29|10568.29|10568.44|10568.44|10567.1|10567.1|0
1647352100000|2022-03-15 13:48:20|10567.89|10567.89|10569.47|10569.47|10569.47|10569.47|10567.89|10567.89|0
1647352110000|2022-03-15 13:48:30|10569.08|10569.08|10568.39|10568.39|10569.08|10569.08|10568.39|10568.39|0
1647352140000|2022-03-15 13:49:00|10567.94|10567.94|10567.15|10567.15|10567.94|10567.94|10567.15|10567.15|0
1647352150000|2022-03-15 13:49:10|10568.74|10568.74|10568.52|10568.52|10568.75|10568.75|10568.29|10568.29|0
1647352160000|2022-03-15 13:49:20|10568.71|10568.71|10569.61|10569.61|10569.61|10569.61|10568.71|10568.71|0
1647352170000|2022-03-15 13:49:30|10570.15|10570.15|10575.19|10575.19|10575.19|10575.19|10570.15|10570.15|0
1647352180000|2022-03-15 13:49:40|10575.35|10575.35|10576.59|10576.59|10576.59|10576.59|10575.35|10575.35|0
1647352190000|2022-03-15 13:49:50|10575.8|10575.8|10575.8|10575.8|10575.8|10575.8|10575.01|10575.01|0
1647352200000|2022-03-15 13:50:00|10575.97|10575.97|10577.69|10577.69|10577.77|10577.77|10575.97|10575.97|0
1647352210000|2022-03-15 13:50:10|10577.94|10577.94|10577.94|10577.94|10577.94|10577.94|10577.94|10577.94|0
1647352220000|2022-03-15 13:50:20|10577.51|10577.51|10575.43|10575.43|10577.51|10577.51|10575.43|10575.43|0
1647352230000|2022-03-15 13:50:30|10574.8|10574.8|10573.39|10573.39|10574.8|10574.8|10573.39|10573.39|0
1647352240000|2022-03-15 13:50:40|10573.65|10573.65|10573.29|10573.29|10573.65|10573.65|10572.93|10572.93|0
1647352250000|2022-03-15 13:50:50|10573.72|10573.72|10573.91|10573.91|10573.91|10573.91|10573.72|10573.72|0
1647352260000|2022-03-15 13:51:00|10573.51|10573.51|10574.5|10574.5|10574.5|10574.5|10573.51|10573.51|0
1647352270000|2022-03-15 13:51:10|10574.69|10574.69|10575.08|10575.08|10575.08|10575.08|10574.69|10574.69|0
1647352280000|2022-03-15 13:51:20|10574.62|10574.62|10576.24|10576.24|10576.65|10576.65|10574.62|10574.62|0
1647352290000|2022-03-15 13:51:30|10576.7|10576.7|10576.07|10576.07|10576.7|10576.7|10576.07|10576.07|0
1647352300000|2022-03-15 13:51:40|10575.86|10575.86|10577.16|10577.16|10577.16|10577.16|10575.63|10575.63|0
1647352310000|2022-03-15 13:51:50|10577.39|10577.39|10577.71|10577.71|10577.71|10577.71|10577.39|10577.39|0
1647352320000|2022-03-15 13:52:00|10578.15|10578.15|10578.87|10578.87|10578.87|10578.87|10578.15|10578.15|0
1647352330000|2022-03-15 13:52:10|10579|10579|10583.57|10583.57|10584|10584|10578.86|10578.86|0
1647352340000|2022-03-15 13:52:20|10583.75|10583.75|10585.16|10585.16|10585.58|10585.58|10583.75|10583.75|0
1647352350000|2022-03-15 13:52:30|10584.98|10584.98|10584.98|10584.98|10584.98|10584.98|10584.98|10584.98|0
1647352360000|2022-03-15 13:52:40|10583.39|10583.39|10583.63|10583.63|10583.84|10583.84|10583.06|10583.06|0
1647352390000|2022-03-15 13:53:10|10583.48|10583.48|10583.17|10583.17|10583.6|10583.6|10583.17|10583.17|0
1647352400000|2022-03-15 13:53:20|10582.9|10582.9|10582.63|10582.63|10582.9|10582.9|10582.63|10582.63|0
1647352410000|2022-03-15 13:53:30|10582.86|10582.86|10582.86|10582.86|10582.86|10582.86|10582.86|10582.86|0
1647352420000|2022-03-15 13:53:40|10583|10583|10582.85|10582.85|10583|10583|10582.85|10582.85|0
1647352430000|2022-03-15 13:53:50|10582.78|10582.78|10582.78|10582.78|10582.78|10582.78|10582.78|10582.78|0
1647352440000|2022-03-15 13:54:00|10582.93|10582.93|10582.78|10582.78|10582.93|10582.93|10582.78|10582.78|0
1647352450000|2022-03-15 13:54:10|10583.17|10583.17|10582.78|10582.78|10583.17|10583.17|10582.78|10582.78|0
1647352460000|2022-03-15 13:54:20|10582.35|10582.35|10576.63|10576.63|10582.35|10582.35|10576.63|10576.63|0
1647352490000|2022-03-15 13:54:50|10576.72|10576.72|10577.34|10577.34|10577.34|10577.34|10576.72|10576.72|0
1647352500000|2022-03-15 13:55:00|10578.03|10578.03|10581.52|10581.52|10581.52|10581.52|10578.03|10578.03|0
1647352510000|2022-03-15 13:55:10|10581.37|10581.37|10581.52|10581.52|10581.52|10581.52|10581.37|10581.37|0
1647352520000|2022-03-15 13:55:20|10581.7|10581.7|10581.7|10581.7|10581.7|10581.7|10581.7|10581.7|0
1647352540000|2022-03-15 13:55:40|10582.13|10582.13|10583.77|10583.77|10584.18|10584.18|10582.13|10582.13|0
1647352550000|2022-03-15 13:55:50|10583.98|10583.98|10585.26|10585.26|10585.26|10585.26|10583.56|10583.56|0
1647352560000|2022-03-15 13:56:00|10585.39|10585.39|10585.37|10585.37|10585.39|10585.39|10584.83|10584.83|0
1647352570000|2022-03-15 13:56:10|10586.25|10586.25|10586.69|10586.69|10586.69|10586.69|10586.25|10586.25|0
1647352580000|2022-03-15 13:56:20|10586.96|10586.96|10587.6|10587.6|10587.6|10587.6|10586.55|10586.55|0
1647352590000|2022-03-15 13:56:30|10587.73|10587.73|10587.73|10587.73|10587.73|10587.73|10587.73|10587.73|0
1647352600000|2022-03-15 13:56:40|10588.05|10588.05|10588.58|10588.58|10588.58|10588.58|10588.05|10588.05|0
1647352610000|2022-03-15 13:56:50|10591.65|10591.65|10593.5|10593.5|10593.5|10593.5|10591.65|10591.65|0
1647352620000|2022-03-15 13:57:00|10594.29|10594.29|10592.55|10592.55|10594.29|10594.29|10592.55|10592.55|0
1647352630000|2022-03-15 13:57:10|10592.19|10592.19|10592.08|10592.08|10592.19|10592.19|10592.08|10592.08|0
1647352640000|2022-03-15 13:57:20|10592.52|10592.52|10593.31|10593.31|10593.31|10593.31|10592.52|10592.52|0
1647352650000|2022-03-15 13:57:30|10593.17|10593.17|10593.61|10593.61|10593.61|10593.61|10593.17|10593.17|0
1647352670000|2022-03-15 13:57:50|10593.22|10593.22|10593.22|10593.22|10593.22|10593.22|10593.22|10593.22|0
1647352680000|2022-03-15 13:58:00|10593.43|10593.43|10593.87|10593.87|10593.87|10593.87|10593.43|10593.43|0
1647352690000|2022-03-15 13:58:10|10593.57|10593.57|10587.49|10587.49|10593.57|10593.57|10587.49|10587.49|0
1647352700000|2022-03-15 13:58:20|10587.35|10587.35|10584.17|10584.17|10587.35|10587.35|10584.09|10584.09|0
1647352710000|2022-03-15 13:58:30|10584.3|10584.3|10585.76|10585.76|10585.76|10585.76|10584.3|10584.3|0
1647352720000|2022-03-15 13:58:40|10585.96|10585.96|10586.85|10586.85|10586.85|10586.85|10585.96|10585.96|0
1647352730000|2022-03-15 13:58:50|10587.54|10587.54|10589.79|10589.79|10589.79|10589.79|10587.54|10587.54|0
1647352740000|2022-03-15 13:59:00|10589|10589|10588.9|10588.9|10589|10589|10588.9|10588.9|0
1647352750000|2022-03-15 13:59:10|10589.17|10589.17|10589.17|10589.17|10589.17|10589.17|10589.17|10589.17|0
1647352760000|2022-03-15 13:59:20|10589.48|10589.48|10589.4|10589.4|10589.48|10589.48|10589.25|10589.25|0
1647352770000|2022-03-15 13:59:30|10588.61|10588.61|10588.61|10588.61|10588.61|10588.61|10588.61|10588.61|0
1647352790000|2022-03-15 13:59:50|10588.15|10588.15|10587.69|10587.69|10588.15|10588.15|10587.69|10587.69|0
1647352800000|2022-03-15 14:00:00|10587.55|10587.55|10585.94|10585.94|10587.66|10587.66|10585.94|10585.94|0
1647352810000|2022-03-15 14:00:10|10584.61|10584.61|10584.54|10584.54|10585.16|10585.16|10584.39|10584.39|0
1647352820000|2022-03-15 14:00:20|10584.99|10584.99|10585.86|10585.86|10585.86|10585.86|10584.99|10584.99|0
1647352830000|2022-03-15 14:00:30|10586.09|10586.09|10587.91|10587.91|10588.63|10588.63|10586.09|10586.09|0
1647352840000|2022-03-15 14:00:40|10591.1|10591.1|10592|10592|10592.43|10592.43|10591.1|10591.1|0
1647352850000|2022-03-15 14:00:50|10592.27|10592.27|10591.82|10591.82|10592.27|10592.27|10591.82|10591.82|0
1647352860000|2022-03-15 14:01:00|10591.95|10591.95|10592.27|10592.27|10592.27|10592.27|10591.95|10591.95|0
1647352870000|2022-03-15 14:01:10|10592.41|10592.41|10592.41|10592.41|10592.41|10592.41|10592.41|10592.41|0
1647352880000|2022-03-15 14:01:20|10592.56|10592.56|10589.92|10589.92|10592.56|10592.56|10589.81|10589.81|0
1647352890000|2022-03-15 14:01:30|10590.12|10590.12|10589.89|10589.89|10590.12|10590.12|10589.89|10589.89|0
1647352900000|2022-03-15 14:01:40|10588.31|10588.31|10588.31|10588.31|10588.31|10588.31|10588.31|10588.31|0
1647352910000|2022-03-15 14:01:50|10587.9|10587.9|10586.15|10586.15|10587.9|10587.9|10586.15|10586.15|0
1647352920000|2022-03-15 14:02:00|10586.06|10586.06|10582.53|10582.53|10586.06|10586.06|10582.53|10582.53|0
1647352930000|2022-03-15 14:02:10|10582.3|10582.3|10581.98|10581.98|10582.3|10582.3|10581.71|10581.71|0
1647352950000|2022-03-15 14:02:30|10579.39|10579.39|10578.38|10578.38|10579.39|10579.39|10578.38|10578.38|0
1647352960000|2022-03-15 14:02:40|10577.59|10577.59|10573.94|10573.94|10577.59|10577.59|10573.94|10573.94|0
1647352970000|2022-03-15 14:02:50|10574.82|10574.82|10575.19|10575.19|10575.19|10575.19|10574.82|10574.82|0
1647352980000|2022-03-15 14:03:00|10575.05|10575.05|10577.93|10577.93|10577.93|10577.93|10574.8|10574.8|0
1647352990000|2022-03-15 14:03:10|10577.66|10577.66|10578.48|10578.48|10578.48|10578.48|10577.66|10577.66|0
1647353000000|2022-03-15 14:03:20|10579.27|10579.27|10579.71|10579.71|10580.15|10580.15|10579.27|10579.27|0
1647353010000|2022-03-15 14:03:30|10579.52|10579.52|10579.75|10579.75|10579.75|10579.75|10579.52|10579.52|0
1647353020000|2022-03-15 14:03:40|10579.84|10579.84|10579.84|10579.84|10579.84|10579.84|10579.84|10579.84|0
1647353030000|2022-03-15 14:03:50|10579.92|10579.92|10579.92|10579.92|10580.14|10580.14|10579.92|10579.92|0
1647353040000|2022-03-15 14:04:00|10579.06|10579.06|10578.46|10578.46|10579.06|10579.06|10578.35|10578.35|0
1647353050000|2022-03-15 14:04:10|10578.31|10578.31|10584.83|10584.83|10584.83|10584.83|10578.31|10578.31|0
1647353060000|2022-03-15 14:04:20|10585.27|10585.27|10585.04|10585.04|10585.27|10585.27|10585.04|10585.04|0
1647353070000|2022-03-15 14:04:30|10584.32|10584.32|10584.51|10584.51|10584.51|10584.51|10584.32|10584.32|0
1647353080000|2022-03-15 14:04:40|10585.2|10585.2|10585.2|10585.2|10585.2|10585.2|10585.2|10585.2|0
1647353090000|2022-03-15 14:04:50|10585.43|10585.43|10584.57|10584.57|10585.43|10585.43|10584.57|10584.57|0
1647353100000|2022-03-15 14:05:00|10583.87|10583.87|10583.64|10583.64|10583.87|10583.87|10583.64|10583.64|0
1647353110000|2022-03-15 14:05:10|10584.57|10584.57|10584.57|10584.57|10584.57|10584.57|10584.57|10584.57|0
1647353120000|2022-03-15 14:05:20|10584.21|10584.21|10583.84|10583.84|10584.21|10584.21|10583.84|10583.84|0
1647353130000|2022-03-15 14:05:30|10584.28|10584.28|10584.34|10584.34|10584.61|10584.61|10584.28|10584.28|0
1647353140000|2022-03-15 14:05:40|10584.71|10584.71|10584.71|10584.71|10584.71|10584.71|10584.71|10584.71|0
1647353150000|2022-03-15 14:05:50|10584.93|10584.93|10584.93|10584.93|10584.93|10584.93|10584.93|10584.93|0
1647353160000|2022-03-15 14:06:00|10585.38|10585.38|10584.17|10584.17|10585.38|10585.38|10584.03|10584.03|0
1647353170000|2022-03-15 14:06:10|10583.45|10583.45|10583.3|10583.3|10583.45|10583.45|10583.3|10583.3|0
1647353180000|2022-03-15 14:06:20|10582.51|10582.51|10578.96|10578.96|10582.78|10582.78|10578.96|10578.96|0
1647353190000|2022-03-15 14:06:30|10578.69|10578.69|10579.13|10579.13|10579.13|10579.13|10578.69|10578.69|0
1647353200000|2022-03-15 14:06:40|10578.5|10578.5|10578.15|10578.15|10578.5|10578.5|10578.15|10578.15|0
1647353210000|2022-03-15 14:06:50|10578.94|10578.94|10579.17|10579.17|10579.63|10579.63|10578.94|10578.94|0
1647353220000|2022-03-15 14:07:00|10578.8|10578.8|10578.4|10578.4|10578.8|10578.8|10578.4|10578.4|0
1647353230000|2022-03-15 14:07:10|10577.31|10577.31|10574.2|10574.2|10577.31|10577.31|10574.2|10574.2|0
1647353240000|2022-03-15 14:07:20|10573.88|10573.88|10573.45|10573.45|10573.88|10573.88|10573.45|10573.45|0
1647353260000|2022-03-15 14:07:40|10572.59|10572.59|10572.49|10572.49|10572.59|10572.59|10572.06|10572.06|0
1647353280000|2022-03-15 14:08:00|10572.69|10572.69|10572.69|10572.69|10572.69|10572.69|10572.69|10572.69|0
1647353290000|2022-03-15 14:08:10|10572.54|10572.54|10573.16|10573.16|10573.16|10573.16|10572.54|10572.54|0
1647353310000|2022-03-15 14:08:30|10571.58|10571.58|10569.73|10569.73|10571.58|10571.58|10569.73|10569.73|0
1647353320000|2022-03-15 14:08:40|10570.08|10570.08|10570.21|10570.21|10570.21|10570.21|10569.9|10569.9|0
1647353330000|2022-03-15 14:08:50|10569.06|10569.06|10569.06|10569.06|10569.06|10569.06|10569.06|10569.06|0
1647353340000|2022-03-15 14:09:00|10568.96|10568.96|10568.78|10568.78|10568.96|10568.96|10568.78|10568.78|0
1647353350000|2022-03-15 14:09:10|10568.57|10568.57|10568.57|10568.57|10568.57|10568.57|10568.57|10568.57|0
1647353360000|2022-03-15 14:09:20|10568.13|10568.13|10567.19|10567.19|10568.13|10568.13|10567.19|10567.19|0
1647353370000|2022-03-15 14:09:30|10567.62|10567.62|10567.04|10567.04|10567.62|10567.62|10567.04|10567.04|0
1647353390000|2022-03-15 14:09:50|10566.6|10566.6|10566.78|10566.78|10566.97|10566.97|10566.6|10566.6|0
1647353400000|2022-03-15 14:10:00|10566.61|10566.61|10566.37|10566.37|10567.23|10567.23|10565.98|10565.98|0
1647353410000|2022-03-15 14:10:10|10566.52|10566.52|10565.25|10565.25|10566.52|10566.52|10564.94|10564.94|0
1647353420000|2022-03-15 14:10:20|10568.32|10568.32|10568.22|10568.22|10569.26|10569.26|10568.22|10568.22|0
1647353430000|2022-03-15 14:10:30|10567.78|10567.78|10567.21|10567.21|10567.78|10567.78|10566.91|10566.91|0
1647353440000|2022-03-15 14:10:40|10567|10567|10566.95|10566.95|10567|10567|10566.8|10566.8|0
1647353460000|2022-03-15 14:11:00|10567.1|10567.1|10568.57|10568.57|10568.57|10568.57|10567.1|10567.1|0
1647353470000|2022-03-15 14:11:10|10568.42|10568.42|10568.42|10568.42|10568.42|10568.42|10568.42|10568.42|0
1647353480000|2022-03-15 14:11:20|10568.04|10568.04|10566.99|10566.99|10568.04|10568.04|10566.56|10566.56|0
1647353510000|2022-03-15 14:11:50|10566.85|10566.85|10562.02|10562.02|10566.85|10566.85|10562.02|10562.02|0
1647353520000|2022-03-15 14:12:00|10561.79|10561.79|10562.06|10562.06|10562.06|10562.06|10561.61|10561.61|0
1647353530000|2022-03-15 14:12:10|10562.22|10562.22|10562.65|10562.65|10562.65|10562.65|10562.22|10562.22|0
1647353540000|2022-03-15 14:12:20|10562.22|10562.22|10562.65|10562.65|10562.65|10562.65|10562.22|10562.22|0
1647353550000|2022-03-15 14:12:30|10562.28|10562.28|10560.8|10560.8|10562.28|10562.28|10560.8|10560.8|0
1647353560000|2022-03-15 14:12:40|10560.64|10560.64|10560.64|10560.64|10560.64|10560.64|10560.64|10560.64|0
1647353570000|2022-03-15 14:12:50|10560.33|10560.33|10560.37|10560.37|10560.47|10560.47|10560.33|10560.33|0
1647353580000|2022-03-15 14:13:00|10560.8|10560.8|10562.1|10562.1|10562.1|10562.1|10560.8|10560.8|0
1647353590000|2022-03-15 14:13:10|10558.14|10558.14|10558.63|10558.63|10558.63|10558.63|10557.15|10557.15|0
1647353600000|2022-03-15 14:13:20|10558.88|10558.88|10558.44|10558.44|10558.88|10558.88|10558.35|10558.35|0
1647353610000|2022-03-15 14:13:30|10558.53|10558.53|10557.59|10557.59|10558.53|10558.53|10557.59|10557.59|0
1647353620000|2022-03-15 14:13:40|10558.02|10558.02|10555.05|10555.05|10558.45|10558.45|10555.05|10555.05|0
1647353630000|2022-03-15 14:13:50|10555.92|10555.92|10555.92|10555.92|10555.92|10555.92|10555.92|10555.92|0
1647353640000|2022-03-15 14:14:00|10553.71|10553.71|10554.39|10554.39|10554.39|10554.39|10553.53|10553.53|0
1647353650000|2022-03-15 14:14:10|10554.8|10554.8|10554.22|10554.22|10554.8|10554.8|10554.22|10554.22|0
1647353660000|2022-03-15 14:14:20|10553.85|10553.85|10552.34|10552.34|10553.85|10553.85|10552.34|10552.34|0
1647353670000|2022-03-15 14:14:30|10552.67|10552.67|10552.19|10552.19|10552.95|10552.95|10552.19|10552.19|0
1647353680000|2022-03-15 14:14:40|10552.33|10552.33|10552.16|10552.16|10552.33|10552.33|10552.16|10552.16|0
1647353690000|2022-03-15 14:14:50|10552.3|10552.3|10552.6|10552.6|10552.6|10552.6|10552.3|10552.3|0
1647353700000|2022-03-15 14:15:00|10552.14|10552.14|10551.57|10551.57|10552.14|10552.14|10551.57|10551.57|0
1647353710000|2022-03-15 14:15:10|10552|10552|10551.57|10551.57|10552|10552|10551.57|10551.57|0
1647353720000|2022-03-15 14:15:20|10550.78|10550.78|10551.57|10551.57|10551.57|10551.57|10550.78|10550.78|0
1647353730000|2022-03-15 14:15:30|10551.34|10551.34|10551.34|10551.34|10551.34|10551.34|10551.34|10551.34|0
1647353740000|2022-03-15 14:15:40|10550.09|10550.09|10550.09|10550.09|10550.09|10550.09|10550.09|10550.09|0
1647353750000|2022-03-15 14:15:50|10549.02|10549.02|10549.02|10549.02|10549.02|10549.02|10549.02|10549.02|0
1647353760000|2022-03-15 14:16:00|10548.84|10548.84|10556.25|10556.25|10556.25|10556.25|10548.57|10548.57|0
1647353770000|2022-03-15 14:16:10|10555.98|10555.98|10556.06|10556.06|10556.06|10556.06|10555.84|10555.84|0
1647353780000|2022-03-15 14:16:20|10554.48|10554.48|10545.5|10545.5|10554.48|10554.48|10545.5|10545.5|0
1647353790000|2022-03-15 14:16:30|10545.68|10545.68|10545.59|10545.59|10546.17|10546.17|10545.59|10545.59|0
1647353810000|2022-03-15 14:16:50|10546.66|10546.66|10546.93|10546.93|10546.93|10546.93|10546.66|10546.66|0
1647353820000|2022-03-15 14:17:00|10546.8|10546.8|10546.8|10546.8|10546.8|10546.8|10546.8|10546.8|0
1647353830000|2022-03-15 14:17:10|10546.57|10546.57|10546.57|10546.57|10546.57|10546.57|10546.57|10546.57|0
1647353840000|2022-03-15 14:17:20|10546.72|10546.72|10547.25|10547.25|10547.25|10547.25|10546.51|10546.51|0
1647353850000|2022-03-15 14:17:30|10547.08|10547.08|10547.23|10547.23|10547.23|10547.23|10547.08|10547.08|0
1647353860000|2022-03-15 14:17:40|10547.38|10547.38|10547.24|10547.24|10547.38|10547.38|10547.24|10547.24|0
1647353870000|2022-03-15 14:17:50|10547.39|10547.39|10547.39|10547.39|10547.39|10547.39|10547.39|10547.39|0
1647353880000|2022-03-15 14:18:00|10547.24|10547.24|10547.39|10547.39|10547.39|10547.39|10547.24|10547.24|0
1647353890000|2022-03-15 14:18:10|10548.03|10548.03|10550.56|10550.56|10550.56|10550.56|10548.03|10548.03|0
1647353910000|2022-03-15 14:18:30|10550.11|10550.11|10550.11|10550.11|10550.11|10550.11|10550.11|10550.11|0
1647353930000|2022-03-15 14:18:50|10550.57|10550.57|10553.52|10553.52|10553.52|10553.52|10550.57|10550.57|0
1647353940000|2022-03-15 14:19:00|10553.87|10553.87|10554.01|10554.01|10554.51|10554.51|10553.62|10553.62|0
1647353950000|2022-03-15 14:19:10|10554.1|10554.1|10554.68|10554.68|10554.68|10554.68|10554.1|10554.1|0
1647353960000|2022-03-15 14:19:20|10554.96|10554.96|10557.73|10557.73|10557.73|10557.73|10554.96|10554.96|0
1647353970000|2022-03-15 14:19:30|10557.36|10557.36|10557.68|10557.68|10557.68|10557.68|10557.36|10557.36|0
1647353980000|2022-03-15 14:19:40|10558.47|10558.47|10558.47|10558.47|10558.47|10558.47|10558.47|10558.47|0
1647353990000|2022-03-15 14:19:50|10558.37|10558.37|10558.37|10558.37|10559.25|10559.25|10557.93|10557.93|0
1647354000000|2022-03-15 14:20:00|10559.16|10559.16|10559.69|10559.69|10559.85|10559.85|10558.96|10558.96|0
1647354010000|2022-03-15 14:20:10|10558.9|10558.9|10559.4|10559.4|10559.4|10559.4|10558.86|10558.86|0
1647354020000|2022-03-15 14:20:20|10560.19|10560.19|10560.34|10560.34|10560.34|10560.34|10560.19|10560.19|0
1647354030000|2022-03-15 14:20:30|10560.49|10560.49|10561.19|10561.19|10561.19|10561.19|10560.49|10560.49|0
1647354040000|2022-03-15 14:20:40|10560.88|10560.88|10560.66|10560.66|10561.19|10561.19|10560.66|10560.66|0
1647354050000|2022-03-15 14:20:50|10559.86|10559.86|10560.06|10560.06|10560.06|10560.06|10558.98|10558.98|0
1647354060000|2022-03-15 14:21:00|10559.7|10559.7|10560.39|10560.39|10560.39|10560.39|10559.43|10559.43|0
1647354070000|2022-03-15 14:21:10|10560.6|10560.6|10560.76|10560.76|10560.82|10560.82|10560.39|10560.39|0
1647354080000|2022-03-15 14:21:20|10560.66|10560.66|10560.66|10560.66|10560.66|10560.66|10560.66|10560.66|0
1647354110000|2022-03-15 14:21:50|10560.52|10560.52|10558.65|10558.65|10560.52|10560.52|10557.82|10557.82|0
1647354120000|2022-03-15 14:22:00|10559.02|10559.02|10559.02|10559.02|10559.21|10559.21|10559.02|10559.02|0
1647354150000|2022-03-15 14:22:30|10558.64|10558.64|10558.67|10558.67|10558.67|10558.67|10558.47|10558.47|0
1647354160000|2022-03-15 14:22:40|10558.45|10558.45|10558.45|10558.45|10558.45|10558.45|10558.45|10558.45|0
1647354170000|2022-03-15 14:22:50|10558.32|10558.32|10558.32|10558.32|10558.32|10558.32|10558.32|10558.32|0
1647354180000|2022-03-15 14:23:00|10559.18|10559.18|10560.71|10560.71|10560.71|10560.71|10559.18|10559.18|0
1647354190000|2022-03-15 14:23:10|10560.53|10560.53|10560.62|10560.62|10560.62|10560.62|10560.53|10560.53|0
1647354200000|2022-03-15 14:23:20|10561.05|10561.05|10561.05|10561.05|10561.05|10561.05|10561.05|10561.05|0
1647354210000|2022-03-15 14:23:30|10560.78|10560.78|10562.64|10562.64|10562.64|10562.64|10560.47|10560.47|0
1647354220000|2022-03-15 14:23:40|10563.3|10563.3|10563.7|10563.7|10563.7|10563.7|10563.3|10563.3|0
1647354250000|2022-03-15 14:24:10|10563.79|10563.79|10563.56|10563.56|10564.03|10564.03|10563.56|10563.56|0
1647354260000|2022-03-15 14:24:20|10563.99|10563.99|10564.24|10564.24|10564.24|10564.24|10563.99|10563.99|0
1647354270000|2022-03-15 14:24:30|10564.33|10564.33|10565.87|10565.87|10565.87|10565.87|10564.33|10564.33|0
1647354280000|2022-03-15 14:24:40|10566.01|10566.01|10567.88|10567.88|10567.88|10567.88|10566.01|10566.01|0
1647354290000|2022-03-15 14:24:50|10568.11|10568.11|10569.76|10569.76|10570.12|10570.12|10568.11|10568.11|0
1647354300000|2022-03-15 14:25:00|10569.95|10569.95|10569.95|10569.95|10569.95|10569.95|10569.95|10569.95|0
1647354310000|2022-03-15 14:25:10|10568.37|10568.37|10568.47|10568.47|10568.47|10568.47|10568.37|10568.37|0
1647354320000|2022-03-15 14:25:20|10568.28|10568.28|10568.28|10568.28|10568.28|10568.28|10568.28|10568.28|0
1647354340000|2022-03-15 14:25:40|10567.59|10567.59|10566.86|10566.86|10567.59|10567.59|10566.86|10566.86|0
1647354350000|2022-03-15 14:25:50|10566.73|10566.73|10567|10567|10567|10567|10566.73|10566.73|0
1647354360000|2022-03-15 14:26:00|10566.39|10566.39|10565.96|10565.96|10566.59|10566.59|10565.73|10565.73|0
1647354370000|2022-03-15 14:26:10|10565.5|10565.5|10562.08|10562.08|10565.5|10565.5|10562.08|10562.08|0
1647354380000|2022-03-15 14:26:20|10561.92|10561.92|10561.86|10561.86|10562|10562|10561.86|10561.86|0
1647354390000|2022-03-15 14:26:30|10562.75|10562.75|10563.19|10563.19|10563.19|10563.19|10562.75|10562.75|0
1647354400000|2022-03-15 14:26:40|10563.04|10563.04|10563.17|10563.17|10563.35|10563.35|10563.04|10563.04|0
1647354420000|2022-03-15 14:27:00|10563.31|10563.31|10563.35|10563.35|10563.44|10563.44|10563.31|10563.31|0
1647354440000|2022-03-15 14:27:20|10563.44|10563.44|10565.15|10565.15|10565.42|10565.42|10563.44|10563.44|0
1647354450000|2022-03-15 14:27:30|10565.3|10565.3|10564.51|10564.51|10565.3|10565.3|10564.51|10564.51|0
1647354470000|2022-03-15 14:27:50|10565.51|10565.51|10565.51|10565.51|10565.51|10565.51|10565.51|10565.51|0
1647354480000|2022-03-15 14:28:00|10567.83|10567.83|10570.03|10570.03|10570.03|10570.03|10567.83|10567.83|0
1647354490000|2022-03-15 14:28:10|10570.1|10570.1|10570.04|10570.04|10570.5|10570.5|10569.82|10569.82|0
1647354500000|2022-03-15 14:28:20|10570.45|10570.45|10573.12|10573.12|10573.12|10573.12|10570.45|10570.45|0
1647354510000|2022-03-15 14:28:30|10573.26|10573.26|10576.67|10576.67|10576.67|10576.67|10573.26|10573.26|0
1647354520000|2022-03-15 14:28:40|10576.86|10576.86|10577.26|10577.26|10577.73|10577.73|10576.86|10576.86|0
1647354530000|2022-03-15 14:28:50|10577.34|10577.34|10575.69|10575.69|10577.34|10577.34|10575.3|10575.3|0
1647354540000|2022-03-15 14:29:00|10575.46|10575.46|10574.4|10574.4|10575.46|10575.46|10574.4|10574.4|0
1647354550000|2022-03-15 14:29:10|10574.93|10574.93|10574.56|10574.56|10574.93|10574.93|10574.56|10574.56|0
1647354560000|2022-03-15 14:29:20|10573.7|10573.7|10573.47|10573.47|10573.7|10573.7|10573.47|10573.47|0
1647354570000|2022-03-15 14:29:30|10573.29|10573.29|10574.08|10574.08|10574.08|10574.08|10573.29|10573.29|0
1647354580000|2022-03-15 14:29:40|10574.39|10574.39|10574.39|10574.39|10574.39|10574.39|10574.39|10574.39|0
1647354590000|2022-03-15 14:29:50|10574.6|10574.6|10575.42|10575.42|10575.42|10575.42|10574.6|10574.6|0
1647354600000|2022-03-15 14:30:00|10575.88|10575.88|10578.3|10578.3|10579.55|10579.55|10575.88|10575.88|0
1647354610000|2022-03-15 14:30:10|10578.46|10578.46|10578.33|10578.33|10579.09|10579.09|10578.3|10578.3|0
1647354630000|2022-03-15 14:30:30|10579.12|10579.12|10579.12|10579.12|10579.12|10579.12|10579.12|10579.12|0
1647354640000|2022-03-15 14:30:40|10579.04|10579.04|10578.78|10578.78|10579.04|10579.04|10578.15|10578.15|0
1647354650000|2022-03-15 14:30:50|10578.65|10578.65|10578.65|10578.65|10578.65|10578.65|10578.65|10578.65|0
1647354660000|2022-03-15 14:31:00|10579.34|10579.34|10580.27|10580.27|10580.27|10580.27|10579.34|10579.34|0
1647354670000|2022-03-15 14:31:10|10580.5|10580.5|10587.34|10587.34|10587.34|10587.34|10580.5|10580.5|0
1647354680000|2022-03-15 14:31:20|10588.13|10588.13|10588.94|10588.94|10588.94|10588.94|10588.13|10588.13|0
1647354690000|2022-03-15 14:31:30|10588.81|10588.81|10589.44|10589.44|10589.44|10589.44|10588.81|10588.81|0
1647354700000|2022-03-15 14:31:40|10589.57|10589.57|10592.43|10592.43|10592.8|10592.8|10589.16|10589.16|0
1647354710000|2022-03-15 14:31:50|10592.22|10592.22|10592.99|10592.99|10593.4|10593.4|10592.22|10592.22|0
1647354720000|2022-03-15 14:32:00|10593.2|10593.2|10594.46|10594.46|10594.46|10594.46|10593.2|10593.2|0
1647354730000|2022-03-15 14:32:10|10594.7|10594.7|10594.86|10594.86|10595.07|10595.07|10594.7|10594.7|0
1647354740000|2022-03-15 14:32:20|10594.45|10594.45|10594.45|10594.45|10594.45|10594.45|10594.45|10594.45|0
1647354760000|2022-03-15 14:32:40|10593.66|10593.66|10591.68|10591.68|10593.66|10593.66|10591.68|10591.68|0
1647354770000|2022-03-15 14:32:50|10591.25|10591.25|10591.25|10591.25|10591.25|10591.25|10591.25|10591.25|0
1647354780000|2022-03-15 14:33:00|10590.94|10590.94|10585.66|10585.66|10590.94|10590.94|10585.66|10585.66|0
1647354790000|2022-03-15 14:33:10|10585.94|10585.94|10584.69|10584.69|10585.94|10585.94|10584.69|10584.69|0
1647354810000|2022-03-15 14:33:30|10584.91|10584.91|10584|10584|10585.12|10585.12|10584|10584|0
1647354820000|2022-03-15 14:33:40|10583.75|10583.75|10583.75|10583.75|10583.75|10583.75|10583.75|10583.75|0
1647354840000|2022-03-15 14:34:00|10583.48|10583.48|10584.28|10584.28|10584.28|10584.28|10583.02|10583.02|0
1647354850000|2022-03-15 14:34:10|10585.51|10585.51|10587.8|10587.8|10587.8|10587.8|10585.51|10585.51|0
1647354860000|2022-03-15 14:34:20|10587.63|10587.63|10587.7|10587.7|10587.89|10587.89|10587.63|10587.63|0
1647354900000|2022-03-15 14:35:00|10587.52|10587.52|10588.16|10588.16|10588.16|10588.16|10587.31|10587.31|0
1647354910000|2022-03-15 14:35:10|10588.96|10588.96|10588.96|10588.96|10588.96|10588.96|10588.96|10588.96|0
1647354920000|2022-03-15 14:35:20|10588.75|10588.75|10587.56|10587.56|10588.75|10588.75|10587.56|10587.56|0
1647354930000|2022-03-15 14:35:30|10588.35|10588.35|10588.08|10588.08|10588.81|10588.81|10588.08|10588.08|0
1647354960000|2022-03-15 14:36:00|10588.23|10588.23|10589.49|10589.49|10589.49|10589.49|10588.23|10588.23|0
1647354970000|2022-03-15 14:36:10|10590.78|10590.78|10593.39|10593.39|10593.39|10593.39|10590.65|10590.65|0
1647354980000|2022-03-15 14:36:20|10593.56|10593.56|10595.33|10595.33|10595.5|10595.5|10593.56|10593.56|0
1647354990000|2022-03-15 14:36:30|10595.76|10595.76|10598.54|10598.54|10598.75|10598.75|10595.76|10595.76|0
1647355000000|2022-03-15 14:36:40|10598.35|10598.35|10598.52|10598.52|10598.52|10598.52|10598.35|10598.35|0
1647355010000|2022-03-15 14:36:50|10599.93|10599.93|10598.02|10598.02|10599.93|10599.93|10598.02|10598.02|0
1647355020000|2022-03-15 14:37:00|10597.58|10597.58|10595.9|10595.9|10597.58|10597.58|10595.9|10595.9|0
1647355030000|2022-03-15 14:37:10|10595.77|10595.77|10599.65|10599.65|10599.65|10599.65|10595.63|10595.63|0
1647355040000|2022-03-15 14:37:20|10599.88|10599.88|10599.88|10599.88|10600.02|10600.02|10599.88|10599.88|0
1647355050000|2022-03-15 14:37:30|10600.59|10600.59|10601.68|10601.68|10601.68|10601.68|10600.59|10600.59|0
1647355060000|2022-03-15 14:37:40|10601.55|10601.55|10601.39|10601.39|10601.55|10601.55|10601.19|10601.19|0
1647355070000|2022-03-15 14:37:50|10602.18|10602.18|10602.18|10602.18|10602.18|10602.18|10602.18|10602.18|0
1647355080000|2022-03-15 14:38:00|10602.35|10602.35|10601.92|10601.92|10602.44|10602.44|10601.56|10601.56|0
1647355090000|2022-03-15 14:38:10|10602.05|10602.05|10602.41|10602.41|10602.41|10602.41|10601.78|10601.78|0
1647355100000|2022-03-15 14:38:20|10601.97|10601.97|10602.76|10602.76|10602.76|10602.76|10601.97|10601.97|0
1647355110000|2022-03-15 14:38:30|10602.61|10602.61|10605.33|10605.33|10605.33|10605.33|10602.61|10602.61|0
1647355120000|2022-03-15 14:38:40|10605.79|10605.79|10604.34|10604.34|10605.79|10605.79|10603.76|10603.76|0
1647355130000|2022-03-15 14:38:50|10604.65|10604.65|10604.2|10604.2|10604.65|10604.65|10604.2|10604.2|0
1647355140000|2022-03-15 14:39:00|10603.31|10603.31|10602.31|10602.31|10603.31|10603.31|10602.31|10602.31|0
1647355150000|2022-03-15 14:39:10|10601.77|10601.77|10601.77|10601.77|10601.77|10601.77|10601.77|10601.77|0
1647355160000|2022-03-15 14:39:20|10601.5|10601.5|10601.5|10601.5|10601.5|10601.5|10601.5|10601.5|0
1647355170000|2022-03-15 14:39:30|10601.71|10601.71|10601.65|10601.65|10602.16|10602.16|10601.65|10601.65|0
1647355180000|2022-03-15 14:39:40|10602.54|10602.54|10602.06|10602.06|10602.54|10602.54|10601.6|10601.6|0
1647355190000|2022-03-15 14:39:50|10601.96|10601.96|10600.83|10600.83|10601.96|10601.96|10600.64|10600.64|0
1647355200000|2022-03-15 14:40:00|10601.14|10601.14|10601.14|10601.14|10601.14|10601.14|10601.14|10601.14|0
1647355210000|2022-03-15 14:40:10|10601.61|10601.61|10604.12|10604.12|10604.12|10604.12|10601.61|10601.61|0
1647355220000|2022-03-15 14:40:20|10604.3|10604.3|10604.3|10604.3|10604.3|10604.3|10603.86|10603.86|0
1647355250000|2022-03-15 14:40:50|10604.51|10604.51|10607.76|10607.76|10607.76|10607.76|10604.51|10604.51|0
1647355260000|2022-03-15 14:41:00|10607.53|10607.53|10602.13|10602.13|10607.53|10607.53|10602.13|10602.13|0
1647355270000|2022-03-15 14:41:10|10602.26|10602.26|10602.41|10602.41|10602.41|10602.41|10602.26|10602.26|0
1647355280000|2022-03-15 14:41:20|10601.86|10601.86|10601.58|10601.58|10601.86|10601.86|10600.84|10600.84|0
1647355290000|2022-03-15 14:41:30|10601.73|10601.73|10601.5|10601.5|10601.73|10601.73|10601.5|10601.5|0
1647355300000|2022-03-15 14:41:40|10601.24|10601.24|10600.74|10600.74|10601.24|10601.24|10600.74|10600.74|0
1647355310000|2022-03-15 14:41:50|10600.47|10600.47|10599.89|10599.89|10600.47|10600.47|10599.76|10599.76|0
1647355320000|2022-03-15 14:42:00|10599.6|10599.6|10599.6|10599.6|10599.82|10599.82|10599.6|10599.6|0
1647355330000|2022-03-15 14:42:10|10598.81|10598.81|10596.32|10596.32|10599.17|10599.17|10596.32|10596.32|0
1647355340000|2022-03-15 14:42:20|10595.69|10595.69|10595.15|10595.15|10595.83|10595.83|10595.15|10595.15|0
1647355350000|2022-03-15 14:42:30|10594.93|10594.93|10595.14|10595.14|10595.14|10595.14|10594.93|10594.93|0
1647355360000|2022-03-15 14:42:40|10594.68|10594.68|10592.86|10592.86|10594.68|10594.68|10592.86|10592.86|0
1647355370000|2022-03-15 14:42:50|10592.99|10592.99|10592.75|10592.75|10592.99|10592.99|10592.75|10592.75|0
1647355380000|2022-03-15 14:43:00|10592.22|10592.22|10592.17|10592.17|10592.49|10592.49|10591.95|10591.95|0
1647355390000|2022-03-15 14:43:10|10592.03|10592.03|10592.17|10592.17|10592.17|10592.17|10592.03|10592.03|0
1647355400000|2022-03-15 14:43:20|10592.4|10592.4|10593.03|10593.03|10593.03|10593.03|10592.4|10592.4|0
1647355410000|2022-03-15 14:43:30|10594.84|10594.84|10594.84|10594.84|10594.84|10594.84|10594.84|10594.84|0
1647355420000|2022-03-15 14:43:40|10594.99|10594.99|10595.14|10595.14|10595.14|10595.14|10594.56|10594.56|0
1647355430000|2022-03-15 14:43:50|10595.44|10595.44|10595.44|10595.44|10595.44|10595.44|10595.44|10595.44|0
1647355440000|2022-03-15 14:44:00|10595.67|10595.67|10597.92|10597.92|10598.15|10598.15|10595.67|10595.67|0
1647355450000|2022-03-15 14:44:10|10597.48|10597.48|10599.73|10599.73|10599.73|10599.73|10597.48|10597.48|0
1647355460000|2022-03-15 14:44:20|10598.94|10598.94|10599.27|10599.27|10600.12|10600.12|10598.94|10598.94|0
1647355470000|2022-03-15 14:44:30|10597.93|10597.93|10597.4|10597.4|10598.07|10598.07|10597.4|10597.4|0
1647355480000|2022-03-15 14:44:40|10597.63|10597.63|10597.86|10597.86|10597.86|10597.86|10597.63|10597.63|0
1647355490000|2022-03-15 14:44:50|10598.17|10598.17|10598.32|10598.32|10598.32|10598.32|10598.17|10598.17|0
1647355500000|2022-03-15 14:45:00|10598.62|10598.62|10599.34|10599.34|10599.34|10599.34|10598.62|10598.62|0
1647355510000|2022-03-15 14:45:10|10599.74|10599.74|10599.74|10599.74|10599.74|10599.74|10599.74|10599.74|0
1647355520000|2022-03-15 14:45:20|10600.2|10600.2|10600.78|10600.78|10600.78|10600.78|10600.2|10600.2|0
1647355530000|2022-03-15 14:45:30|10601.01|10601.01|10601.28|10601.28|10601.41|10601.41|10601.01|10601.01|0
1647355540000|2022-03-15 14:45:40|10601.71|10601.71|10604.35|10604.35|10604.35|10604.35|10601.71|10601.71|0
1647355560000|2022-03-15 14:46:00|10604.59|10604.59|10605.26|10605.26|10605.26|10605.26|10604.59|10604.59|0
1647355570000|2022-03-15 14:46:10|10605.49|10605.49|10605.36|10605.36|10605.8|10605.8|10605.36|10605.36|0
1647355580000|2022-03-15 14:46:20|10605.59|10605.59|10605.8|10605.8|10605.8|10605.8|10605.59|10605.59|0
1647355590000|2022-03-15 14:46:30|10604.94|10604.94|10605.51|10605.51|10605.51|10605.51|10604.94|10604.94|0
1647355600000|2022-03-15 14:46:40|10605.29|10605.29|10604.27|10604.27|10605.57|10605.57|10604.27|10604.27|0
1647355610000|2022-03-15 14:46:50|10604.05|10604.05|10604.46|10604.46|10604.46|10604.46|10604.05|10604.05|0
1647355620000|2022-03-15 14:47:00|10605.32|10605.32|10605.21|10605.21|10605.32|10605.32|10605.21|10605.21|0
1647355630000|2022-03-15 14:47:10|10605.57|10605.57|10606.81|10606.81|10606.81|10606.81|10605.13|10605.13|0
1647355640000|2022-03-15 14:47:20|10606.54|10606.54|10607.65|10607.65|10607.93|10607.93|10606.54|10606.54|0
1647355650000|2022-03-15 14:47:30|10607.55|10607.55|10607.19|10607.19|10607.55|10607.55|10607.19|10607.19|0
1647355660000|2022-03-15 14:47:40|10607.46|10607.46|10606.66|10606.66|10607.46|10607.46|10606.66|10606.66|0
1647355670000|2022-03-15 14:47:50|10606.39|10606.39|10606.94|10606.94|10606.94|10606.94|10606.39|10606.39|0
1647355680000|2022-03-15 14:48:00|10606.81|10606.81|10606.81|10606.81|10606.81|10606.81|10606.81|10606.81|0
1647355690000|2022-03-15 14:48:10|10607.16|10607.16|10607.08|10607.08|10607.16|10607.16|10607.08|10607.08|0
1647355700000|2022-03-15 14:48:20|10607.87|10607.87|10609.53|10609.53|10609.53|10609.53|10607.87|10607.87|0
1647355710000|2022-03-15 14:48:30|10610.52|10610.52|10614.81|10614.81|10614.93|10614.93|10610.52|10610.52|0
1647355720000|2022-03-15 14:48:40|10615.81|10615.81|10619.24|10619.24|10619.24|10619.24|10615.81|10615.81|0
1647355730000|2022-03-15 14:48:50|10618.59|10618.59|10619.91|10619.91|10619.91|10619.91|10618.59|10618.59|0
1647355740000|2022-03-15 14:49:00|10620.7|10620.7|10623.58|10623.58|10624.04|10624.04|10620.7|10620.7|0
1647355750000|2022-03-15 14:49:10|10623.6|10623.6|10622.97|10622.97|10623.6|10623.6|10622.87|10622.87|0
1647355760000|2022-03-15 14:49:20|10623.19|10623.19|10623.19|10623.19|10623.19|10623.19|10623.19|10623.19|0
1647355770000|2022-03-15 14:49:30|10624.07|10624.07|10623.21|10623.21|10624.07|10624.07|10623.17|10623.17|0
1647355780000|2022-03-15 14:49:40|10623.41|10623.41|10623.13|10623.13|10623.41|10623.41|10623.13|10623.13|0
1647355790000|2022-03-15 14:49:50|10623.27|10623.27|10620.55|10620.55|10623.27|10623.27|10620.55|10620.55|0
1647355800000|2022-03-15 14:50:00|10620.34|10620.34|10620.12|10620.12|10620.34|10620.34|10620.12|10620.12|0
1647355810000|2022-03-15 14:50:10|10619.66|10619.66|10620.13|10620.13|10620.13|10620.13|10619.66|10619.66|0
1647355820000|2022-03-15 14:50:20|10619.86|10619.86|10617.23|10617.23|10620.3|10620.3|10617.23|10617.23|0
1647355830000|2022-03-15 14:50:30|10616.8|10616.8|10613.64|10613.64|10616.8|10616.8|10613.64|10613.64|0
1647355840000|2022-03-15 14:50:40|10613.77|10613.77|10612.8|10612.8|10613.77|10613.77|10612.8|10612.8|0
1647355850000|2022-03-15 14:50:50|10612.94|10612.94|10613.17|10613.17|10613.43|10613.43|10612.49|10612.49|0
1647355860000|2022-03-15 14:51:00|10612.62|10612.62|10614.76|10614.76|10614.76|10614.76|10612.62|10612.62|0
1647355870000|2022-03-15 14:51:10|10614.32|10614.32|10612.73|10612.73|10614.32|10614.32|10612.51|10612.51|0
1647355880000|2022-03-15 14:51:20|10611.99|10611.99|10611.17|10611.17|10611.99|10611.99|10611.17|10611.17|0
1647355890000|2022-03-15 14:51:30|10610.73|10610.73|10609.44|10609.44|10610.73|10610.73|10609.44|10609.44|0
1647355900000|2022-03-15 14:51:40|10609.66|10609.66|10609.47|10609.47|10609.66|10609.66|10609.47|10609.47|0
1647355910000|2022-03-15 14:51:50|10609.62|10609.62|10608.31|10608.31|10609.62|10609.62|10608.24|10608.24|0
1647355920000|2022-03-15 14:52:00|10608.01|10608.01|10608.01|10608.01|10608.01|10608.01|10608.01|10608.01|0
1647355930000|2022-03-15 14:52:10|10608.26|10608.26|10608.7|10608.7|10608.7|10608.7|10608.26|10608.26|0
1647355940000|2022-03-15 14:52:20|10608.35|10608.35|10605.24|10605.24|10608.35|10608.35|10605.24|10605.24|0
1647355950000|2022-03-15 14:52:30|10604.98|10604.98|10600.82|10600.82|10604.98|10604.98|10600.82|10600.82|0
1647355960000|2022-03-15 14:52:40|10600.95|10600.95|10598.73|10598.73|10600.95|10600.95|10598.73|10598.73|0
1647355970000|2022-03-15 14:52:50|10599.35|10599.35|10599.35|10599.35|10599.35|10599.35|10599.35|10599.35|0
1647355980000|2022-03-15 14:53:00|10599.54|10599.54|10602.54|10602.54|10602.86|10602.86|10599.54|10599.54|0
1647355990000|2022-03-15 14:53:10|10602.31|10602.31|10601.66|10601.66|10602.31|10602.31|10601.66|10601.66|0
1647356000000|2022-03-15 14:53:20|10602.1|10602.1|10602.1|10602.1|10602.1|10602.1|10602.1|10602.1|0
1647356010000|2022-03-15 14:53:30|10601.97|10601.97|10604.88|10604.88|10604.88|10604.88|10601.97|10601.97|0
1647356020000|2022-03-15 14:53:40|10604.52|10604.52|10604.39|10604.39|10604.65|10604.65|10604.39|10604.39|0
1647356030000|2022-03-15 14:53:50|10603.79|10603.79|10603.79|10603.79|10603.79|10603.79|10603.79|10603.79|0
1647356040000|2022-03-15 14:54:00|10603.42|10603.42|10603.17|10603.17|10603.42|10603.42|10602.49|10602.49|0
1647356050000|2022-03-15 14:54:10|10603.54|10603.54|10603.08|10603.08|10603.54|10603.54|10603.08|10603.08|0
1647356060000|2022-03-15 14:54:20|10603.26|10603.26|10604.46|10604.46|10604.46|10604.46|10603.26|10603.26|0
1647356070000|2022-03-15 14:54:30|10605.18|10605.18|10605.43|10605.43|10605.43|10605.43|10605.18|10605.18|0
1647356080000|2022-03-15 14:54:40|10605.89|10605.89|10605.66|10605.66|10605.89|10605.89|10605.66|10605.66|0
1647356090000|2022-03-15 14:54:50|10606.05|10606.05|10606.18|10606.18|10606.18|10606.18|10606.05|10606.05|0
1647356100000|2022-03-15 14:55:00|10605.47|10605.47|10604.4|10604.4|10605.47|10605.47|10604.21|10604.21|0
1647356110000|2022-03-15 14:55:10|10604.08|10604.08|10604.57|10604.57|10604.57|10604.57|10604.08|10604.08|0
1647356120000|2022-03-15 14:55:20|10604.88|10604.88|10605.63|10605.63|10605.63|10605.63|10604.88|10604.88|0
1647356130000|2022-03-15 14:55:30|10605.5|10605.5|10605.5|10605.5|10605.5|10605.5|10605.5|10605.5|0
1647356150000|2022-03-15 14:55:50|10605.75|10605.75|10605.75|10605.75|10605.75|10605.75|10605.75|10605.75|0
1647356160000|2022-03-15 14:56:00|10605.52|10605.52|10603.69|10603.69|10605.52|10605.52|10603.69|10603.69|0
1647356170000|2022-03-15 14:56:10|10603.51|10603.51|10603.41|10603.41|10603.51|10603.51|10603.19|10603.19|0
1647356190000|2022-03-15 14:56:30|10603.6|10603.6|10603.3|10603.3|10603.6|10603.6|10603.3|10603.3|0
1647356200000|2022-03-15 14:56:40|10603.61|10603.61|10603.3|10603.3|10603.61|10603.61|10603.3|10603.3|0
1647356220000|2022-03-15 14:57:00|10603.15|10603.15|10605.69|10605.69|10605.98|10605.98|10603.15|10603.15|0
1647356230000|2022-03-15 14:57:10|10605.55|10605.55|10605.46|10605.46|10605.55|10605.55|10605.01|10605.01|0
1647356240000|2022-03-15 14:57:20|10605.64|10605.64|10605.72|10605.72|10605.72|10605.72|10605.64|10605.64|0
1647356250000|2022-03-15 14:57:30|10606|10606|10603.52|10603.52|10606|10606|10603.52|10603.52|0
1647356260000|2022-03-15 14:57:40|10603.35|10603.35|10603.11|10603.11|10603.35|10603.35|10603.03|10603.03|0
1647356270000|2022-03-15 14:57:50|10602.74|10602.74|10602.38|10602.38|10602.74|10602.74|10602.38|10602.38|0
1647356280000|2022-03-15 14:58:00|10602.61|10602.61|10602.43|10602.43|10602.61|10602.61|10602.43|10602.43|0
1647356290000|2022-03-15 14:58:10|10602.17|10602.17|10602.17|10602.17|10602.17|10602.17|10602.04|10602.04|0
1647356300000|2022-03-15 14:58:20|10602.63|10602.63|10599.84|10599.84|10602.63|10602.63|10599.84|10599.84|0
1647356310000|2022-03-15 14:58:30|10599.61|10599.61|10599.61|10599.61|10599.61|10599.61|10599.61|10599.61|0
1647356320000|2022-03-15 14:58:40|10599.52|10599.52|10599.52|10599.52|10599.52|10599.52|10599.52|10599.52|0
1647356330000|2022-03-15 14:58:50|10601.1|10601.1|10601.94|10601.94|10602.17|10602.17|10601.1|10601.1|0
1647356340000|2022-03-15 14:59:00|10601.72|10601.72|10601.61|10601.61|10602.51|10602.51|10601.61|10601.61|0
1647356350000|2022-03-15 14:59:10|10602.04|10602.04|10603.11|10603.11|10603.11|10603.11|10601.61|10601.61|0
1647356360000|2022-03-15 14:59:20|10603.25|10603.25|10604.12|10604.12|10604.12|10604.12|10603.25|10603.25|0
1647356370000|2022-03-15 14:59:30|10603.99|10603.99|10604.03|10604.03|10604.19|10604.19|10603.99|10603.99|0
1647356380000|2022-03-15 14:59:40|10604.82|10604.82|10604.65|10604.65|10604.82|10604.82|10604.51|10604.51|0
1647356390000|2022-03-15 14:59:50|10604.89|10604.89|10607.18|10607.18|10607.18|10607.18|10604.89|10604.89|0
1647356400000|2022-03-15 15:00:00|10606.91|10606.91|10607.01|10607.01|10607.01|10607.01|10606.76|10606.76|0
1647356410000|2022-03-15 15:00:10|10607.12|10607.12|10605.63|10605.63|10607.12|10607.12|10605.63|10605.63|0
1647356420000|2022-03-15 15:00:20|10605.87|10605.87|10607.22|10607.22|10607.22|10607.22|10605.3|10605.3|0
1647356430000|2022-03-15 15:00:30|10606.99|10606.99|10606.2|10606.2|10606.99|10606.99|10606.2|10606.2|0
1647356440000|2022-03-15 15:00:40|10605.76|10605.76|10605.76|10605.76|10605.76|10605.76|10605.76|10605.76|0
1647356460000|2022-03-15 15:01:00|10605.13|10605.13|10602.19|10602.19|10605.13|10605.13|10601.87|10601.87|0
1647356470000|2022-03-15 15:01:10|10601.76|10601.76|10601.54|10601.54|10602.3|10602.3|10601.54|10601.54|0
1647356480000|2022-03-15 15:01:20|10604.25|10604.25|10605.79|10605.79|10605.79|10605.79|10604.25|10604.25|0
1647356490000|2022-03-15 15:01:30|10605.57|10605.57|10604.59|10604.59|10605.57|10605.57|10604.59|10604.59|0
1647356500000|2022-03-15 15:01:40|10605.22|10605.22|10605.22|10605.22|10605.22|10605.22|10605.22|10605.22|0
1647356510000|2022-03-15 15:01:50|10605.12|10605.12|10605.34|10605.34|10605.34|10605.34|10604.99|10604.99|0
1647356520000|2022-03-15 15:02:00|10604.42|10604.42|10605.18|10605.18|10605.18|10605.18|10604.42|10604.42|0
1647356530000|2022-03-15 15:02:10|10605.03|10605.03|10602.63|10602.63|10605.18|10605.18|10602.52|10602.52|0
1647356540000|2022-03-15 15:02:20|10602.85|10602.85|10602.41|10602.41|10602.91|10602.91|10602.41|10602.41|0
1647356550000|2022-03-15 15:02:30|10603.43|10603.43|10603.43|10603.43|10603.43|10603.43|10603.43|10603.43|0
1647356560000|2022-03-15 15:02:40|10603.76|10603.76|10604.14|10604.14|10604.36|10604.36|10603.76|10603.76|0
1647356570000|2022-03-15 15:02:50|10603.93|10603.93|10602.41|10602.41|10603.93|10603.93|10602.41|10602.41|0
1647356580000|2022-03-15 15:03:00|10600.88|10600.88|10598.66|10598.66|10601.19|10601.19|10597.96|10597.96|0
1647356590000|2022-03-15 15:03:10|10598.21|10598.21|10598.21|10598.21|10598.21|10598.21|10598.21|10598.21|0
1647356600000|2022-03-15 15:03:20|10598.47|10598.47|10597.15|10597.15|10598.47|10598.47|10597.15|10597.15|0
1647356610000|2022-03-15 15:03:30|10596.71|10596.71|10595.91|10595.91|10596.71|10596.71|10595.13|10595.13|0
1647356620000|2022-03-15 15:03:40|10595.55|10595.55|10597.58|10597.58|10597.58|10597.58|10595.29|10595.29|0
1647356630000|2022-03-15 15:03:50|10599.16|10599.16|10600.07|10600.07|10600.07|10600.07|10599.16|10599.16|0
1647356640000|2022-03-15 15:04:00|10599.88|10599.88|10599.88|10599.88|10599.88|10599.88|10599.88|10599.88|0
1647356650000|2022-03-15 15:04:10|10599.62|10599.62|10599.04|10599.04|10599.88|10599.88|10598.74|10598.74|0
1647356660000|2022-03-15 15:04:20|10598.91|10598.91|10599.09|10599.09|10599.09|10599.09|10598.91|10598.91|0
1647356690000|2022-03-15 15:04:50|10599.38|10599.38|10599.09|10599.09|10599.38|10599.38|10599.09|10599.09|0
1647356700000|2022-03-15 15:05:00|10599.52|10599.52|10599.52|10599.52|10599.52|10599.52|10599.52|10599.52|0
1647356710000|2022-03-15 15:05:10|10599.7|10599.7|10599.96|10599.96|10599.96|10599.96|10599.7|10599.7|0
1647356730000|2022-03-15 15:05:30|10599.75|10599.75|10598.01|10598.01|10599.96|10599.96|10598.01|10598.01|0
1647356760000|2022-03-15 15:06:00|10597.83|10597.83|10595.52|10595.52|10597.83|10597.83|10595.52|10595.52|0
1647356770000|2022-03-15 15:06:10|10595.75|10595.75|10595.75|10595.75|10595.75|10595.75|10595.75|10595.75|0
1647356780000|2022-03-15 15:06:20|10596.18|10596.18|10595.56|10595.56|10596.18|10596.18|10595.56|10595.56|0
1647356790000|2022-03-15 15:06:30|10595.79|10595.79|10595.79|10595.79|10595.79|10595.79|10595.79|10595.79|0
1647356800000|2022-03-15 15:06:40|10595.58|10595.58|10594.83|10594.83|10595.71|10595.71|10594.83|10594.83|0
1647356810000|2022-03-15 15:06:50|10595.01|10595.01|10595.1|10595.1|10595.1|10595.1|10595.01|10595.01|0
1647356820000|2022-03-15 15:07:00|10594.83|10594.83|10594.83|10594.83|10594.83|10594.83|10594.83|10594.83|0
1647356830000|2022-03-15 15:07:10|10594.63|10594.63|10594.63|10594.63|10594.63|10594.63|10594.63|10594.63|0
1647356840000|2022-03-15 15:07:20|10594.47|10594.47|10594|10594|10594.47|10594.47|10594|10594|0
1647356870000|2022-03-15 15:07:50|10594.44|10594.44|10597.21|10597.21|10597.21|10597.21|10594.44|10594.44|0
1647356880000|2022-03-15 15:08:00|10597.84|10597.84|10598.95|10598.95|10599.13|10599.13|10597.84|10597.84|0
1647356890000|2022-03-15 15:08:10|10598.73|10598.73|10599.52|10599.52|10599.52|10599.52|10598.73|10598.73|0
1647356900000|2022-03-15 15:08:20|10599.06|10599.06|10599.17|10599.17|10599.17|10599.17|10598.62|10598.62|0
1647356910000|2022-03-15 15:08:30|10598.85|10598.85|10599.17|10599.17|10599.17|10599.17|10598.85|10598.85|0
1647356930000|2022-03-15 15:08:50|10598.54|10598.54|10597.64|10597.64|10598.54|10598.54|10597.51|10597.51|0
1647356940000|2022-03-15 15:09:00|10597.8|10597.8|10595.38|10595.38|10597.8|10597.8|10595.38|10595.38|0
1647356950000|2022-03-15 15:09:10|10594.59|10594.59|10594.92|10594.92|10594.92|10594.92|10594.59|10594.59|0
1647356960000|2022-03-15 15:09:20|10595.71|10595.71|10595.97|10595.97|10595.97|10595.97|10595.71|10595.71|0
1647356970000|2022-03-15 15:09:30|10595.81|10595.81|10595.19|10595.19|10595.81|10595.81|10595.19|10595.19|0
1647356980000|2022-03-15 15:09:40|10595.5|10595.5|10595.06|10595.06|10595.5|10595.5|10595.06|10595.06|0
1647356990000|2022-03-15 15:09:50|10595.25|10595.25|10595.97|10595.97|10595.97|10595.97|10595.25|10595.25|0
1647357000000|2022-03-15 15:10:00|10595.56|10595.56|10595.69|10595.69|10595.69|10595.69|10595.24|10595.24|0
1647357010000|2022-03-15 15:10:10|10595.54|10595.54|10595.08|10595.08|10595.54|10595.54|10595.08|10595.08|0
1647357020000|2022-03-15 15:10:20|10595.87|10595.87|10599.93|10599.93|10599.93|10599.93|10595.77|10595.77|0
1647357030000|2022-03-15 15:10:30|10600.28|10600.28|10604.19|10604.19|10604.19|10604.19|10600.28|10600.28|0
1647357040000|2022-03-15 15:10:40|10604.41|10604.41|10604.05|10604.05|10604.41|10604.41|10603.87|10603.87|0
1647357050000|2022-03-15 15:10:50|10604.37|10604.37|10601.86|10601.86|10604.37|10604.37|10601.86|10601.86|0
1647357060000|2022-03-15 15:11:00|10602.07|10602.07|10596.1|10596.1|10602.07|10602.07|10596.1|10596.1|0
1647357070000|2022-03-15 15:11:10|10595.73|10595.73|10593.31|10593.31|10595.73|10595.73|10593.31|10593.31|0
1647357080000|2022-03-15 15:11:20|10593.16|10593.16|10590.71|10590.71|10593.16|10593.16|10590.71|10590.71|0
1647357090000|2022-03-15 15:11:30|10590.54|10590.54|10590.4|10590.4|10590.83|10590.83|10589.94|10589.94|0
1647357100000|2022-03-15 15:11:40|10590.72|10590.72|10589.97|10589.97|10590.72|10590.72|10589.97|10589.97|0
1647357110000|2022-03-15 15:11:50|10590.19|10590.19|10590.19|10590.19|10590.19|10590.19|10590.19|10590.19|0
1647357120000|2022-03-15 15:12:00|10589.97|10589.97|10588.59|10588.59|10589.97|10589.97|10588.59|10588.59|0
1647357130000|2022-03-15 15:12:10|10588.97|10588.97|10588.97|10588.97|10588.97|10588.97|10588.97|10588.97|0
1647357140000|2022-03-15 15:12:20|10589.4|10589.4|10588.87|10588.87|10589.4|10589.4|10588.87|10588.87|0
1647357150000|2022-03-15 15:12:30|10590.38|10590.38|10591.54|10591.54|10591.54|10591.54|10590.38|10590.38|0
1647357160000|2022-03-15 15:12:40|10591.97|10591.97|10592.25|10592.25|10592.77|10592.77|10591.97|10591.97|0
1647357170000|2022-03-15 15:12:50|10592.78|10592.78|10594.99|10594.99|10594.99|10594.99|10592.78|10592.78|0
1647357180000|2022-03-15 15:13:00|10594.46|10594.46|10594.38|10594.38|10594.56|10594.56|10594.38|10594.38|0
1647357190000|2022-03-15 15:13:10|10594.06|10594.06|10594.46|10594.46|10594.46|10594.46|10594.06|10594.06|0
1647357200000|2022-03-15 15:13:20|10595.35|10595.35|10595.35|10595.35|10595.35|10595.35|10595.35|10595.35|0
1647357230000|2022-03-15 15:13:50|10597.09|10597.09|10597.57|10597.57|10598.67|10598.67|10597.09|10597.09|0
1647357240000|2022-03-15 15:14:00|10598.43|10598.43|10598.41|10598.41|10598.86|10598.86|10598.41|10598.41|0
1647357250000|2022-03-15 15:14:10|10598.63|10598.63|10598.46|10598.46|10598.63|10598.63|10598.46|10598.46|0
1647357270000|2022-03-15 15:14:30|10599.37|10599.37|10598.72|10598.72|10599.37|10599.37|10598.72|10598.72|0
1647357280000|2022-03-15 15:14:40|10598.58|10598.58|10598.58|10598.58|10598.58|10598.58|10598.58|10598.58|0
1647357290000|2022-03-15 15:14:50|10599.52|10599.52|10599.66|10599.66|10599.66|10599.66|10599.39|10599.39|0
1647357300000|2022-03-15 15:15:00|10600.15|10600.15|10599.02|10599.02|10600.15|10600.15|10599.02|10599.02|0
1647357310000|2022-03-15 15:15:10|10599.21|10599.21|10598.42|10598.42|10599.21|10599.21|10598.42|10598.42|0
1647357320000|2022-03-15 15:15:20|10599.12|10599.12|10599.43|10599.43|10599.43|10599.43|10598.98|10598.98|0
1647357330000|2022-03-15 15:15:30|10599.86|10599.86|10600.54|10600.54|10600.54|10600.54|10599.68|10599.68|0
1647357340000|2022-03-15 15:15:40|10600.81|10600.81|10600.81|10600.81|10600.81|10600.81|10600.81|10600.81|0
1647357350000|2022-03-15 15:15:50|10601.25|10601.25|10601.5|10601.5|10601.68|10601.68|10601.25|10601.25|0
1647357360000|2022-03-15 15:16:00|10601.18|10601.18|10601.68|10601.68|10602.05|10602.05|10600.75|10600.75|0
1647357370000|2022-03-15 15:16:10|10601.36|10601.36|10600.18|10600.18|10601.36|10601.36|10600.18|10600.18|0
1647357380000|2022-03-15 15:16:20|10600.64|10600.64|10600.64|10600.64|10600.64|10600.64|10600.21|10600.21|0
1647357390000|2022-03-15 15:16:30|10600.41|10600.41|10598.35|10598.35|10600.41|10600.41|10598.35|10598.35|0
1647357400000|2022-03-15 15:16:40|10598.09|10598.09|10598.52|10598.52|10598.52|10598.52|10598.09|10598.09|0
1647357410000|2022-03-15 15:16:50|10598.09|10598.09|10594.7|10594.7|10598.09|10598.09|10594.7|10594.7|0
1647357420000|2022-03-15 15:17:00|10594.27|10594.27|10593.46|10593.46|10594.27|10594.27|10592.96|10592.96|0
1647357430000|2022-03-15 15:17:10|10593.23|10593.23|10592.59|10592.59|10593.46|10593.46|10592.59|10592.59|0
1647357440000|2022-03-15 15:17:20|10592.44|10592.44|10592.44|10592.44|10592.44|10592.44|10592.44|10592.44|0
1647357450000|2022-03-15 15:17:30|10592.08|10592.08|10591.77|10591.77|10592.08|10592.08|10591.77|10591.77|0
1647357470000|2022-03-15 15:17:50|10592.45|10592.45|10592.9|10592.9|10592.9|10592.9|10592.45|10592.45|0
1647357480000|2022-03-15 15:18:00|10592.8|10592.8|10597.44|10597.44|10597.44|10597.44|10592.8|10592.8|0
1647357490000|2022-03-15 15:18:10|10598.07|10598.07|10598.38|10598.38|10598.38|10598.38|10598.07|10598.07|0
1647357500000|2022-03-15 15:18:20|10598.3|10598.3|10598.3|10598.3|10598.3|10598.3|10598.3|10598.3|0
1647357510000|2022-03-15 15:18:30|10598.11|10598.11|10598.79|10598.79|10598.79|10598.79|10598.11|10598.11|0
1647357520000|2022-03-15 15:18:40|10598.58|10598.58|10604.04|10604.04|10604.04|10604.04|10598.58|10598.58|0
1647357530000|2022-03-15 15:18:50|10603.72|10603.72|10603.6|10603.6|10603.91|10603.91|10603.6|10603.6|0
1647357540000|2022-03-15 15:19:00|10603.84|10603.84|10602.78|10602.78|10604.02|10604.02|10602.43|10602.43|0
1647357550000|2022-03-15 15:19:10|10602.69|10602.69|10604.09|10604.09|10604.09|10604.09|10602.69|10602.69|0
1647357560000|2022-03-15 15:19:20|10604.28|10604.28|10603.55|10603.55|10604.44|10604.44|10603.55|10603.55|0
1647357570000|2022-03-15 15:19:30|10602.26|10602.26|10599.84|10599.84|10602.26|10602.26|10599.84|10599.84|0
1647357580000|2022-03-15 15:19:40|10599.7|10599.7|10599.31|10599.31|10599.89|10599.89|10599.31|10599.31|0
1647357590000|2022-03-15 15:19:50|10599.23|10599.23|10599.23|10599.23|10599.23|10599.23|10599.23|10599.23|0
1647357600000|2022-03-15 15:20:00|10599.07|10599.07|10599.16|10599.16|10599.16|10599.16|10599.07|10599.07|0
1647357610000|2022-03-15 15:20:10|10598.63|10598.63|10600.27|10600.27|10600.27|10600.27|10598.37|10598.37|0
1647357630000|2022-03-15 15:20:30|10601.06|10601.06|10600.74|10600.74|10601.06|10601.06|10600.74|10600.74|0
1647357640000|2022-03-15 15:20:40|10600.6|10600.6|10596.74|10596.74|10600.6|10600.6|10596.74|10596.74|0
1647357650000|2022-03-15 15:20:50|10596.88|10596.88|10596.79|10596.79|10596.88|10596.88|10596.79|10596.79|0
1647357660000|2022-03-15 15:21:00|10596.34|10596.34|10595.66|10595.66|10596.34|10596.34|10595.66|10595.66|0
1647357670000|2022-03-15 15:21:10|10595.43|10595.43|10594.96|10594.96|10595.43|10595.43|10594.96|10594.96|0
1647357680000|2022-03-15 15:21:20|10595.1|10595.1|10591.61|10591.61|10595.1|10595.1|10590.82|10590.82|0
1647357690000|2022-03-15 15:21:30|10591.38|10591.38|10590.73|10590.73|10591.38|10591.38|10590.73|10590.73|0
1647357700000|2022-03-15 15:21:40|10589.79|10589.79|10587.04|10587.04|10589.79|10589.79|10587.04|10587.04|0
1647357710000|2022-03-15 15:21:50|10586.82|10586.82|10587.19|10587.19|10587.19|10587.19|10586.82|10586.82|0
1647357720000|2022-03-15 15:22:00|10587.05|10587.05|10587.23|10587.23|10587.37|10587.37|10587.05|10587.05|0
1647357750000|2022-03-15 15:22:30|10587.43|10587.43|10587.64|10587.64|10587.64|10587.64|10587.43|10587.43|0
1647357760000|2022-03-15 15:22:40|10587.28|10587.28|10587.38|10587.38|10587.38|10587.38|10587.28|10587.28|0
1647357770000|2022-03-15 15:22:50|10587.84|10587.84|10591.49|10591.49|10591.49|10591.49|10587.05|10587.05|0
1647357780000|2022-03-15 15:23:00|10591.7|10591.7|10594.9|10594.9|10594.9|10594.9|10591.7|10591.7|0
1647357790000|2022-03-15 15:23:10|10595.77|10595.77|10595.92|10595.92|10595.92|10595.92|10595.77|10595.77|0
1647357810000|2022-03-15 15:23:30|10595.64|10595.64|10595.64|10595.64|10595.64|10595.64|10595.64|10595.64|0
1647357820000|2022-03-15 15:23:40|10595.84|10595.84|10596.57|10596.57|10596.57|10596.57|10595.84|10595.84|0
1647357830000|2022-03-15 15:23:50|10596.88|10596.88|10597.46|10597.46|10597.46|10597.46|10596.88|10596.88|0
1647357840000|2022-03-15 15:24:00|10597.1|10597.1|10595.85|10595.85|10597.1|10597.1|10595.85|10595.85|0
1647357850000|2022-03-15 15:24:10|10596.03|10596.03|10596.38|10596.38|10596.6|10596.6|10596.03|10596.03|0
1647357860000|2022-03-15 15:24:20|10596.51|10596.51|10596.51|10596.51|10596.51|10596.51|10596.51|10596.51|0
1647357870000|2022-03-15 15:24:30|10596.16|10596.16|10595.79|10595.79|10596.16|10596.16|10595.79|10595.79|0
1647357890000|2022-03-15 15:24:50|10595.33|10595.33|10594.46|10594.46|10595.33|10595.33|10594.46|10594.46|0
1647357900000|2022-03-15 15:25:00|10594.24|10594.24|10590.59|10590.59|10594.24|10594.24|10590.59|10590.59|0
1647357910000|2022-03-15 15:25:10|10591.05|10591.05|10589.91|10589.91|10592.29|10592.29|10589.91|10589.91|0
1647357920000|2022-03-15 15:25:20|10590|10590|10590.32|10590.32|10590.32|10590.32|10589.42|10589.42|0
1647357930000|2022-03-15 15:25:30|10590.57|10590.57|10596.29|10596.29|10596.75|10596.75|10590.57|10590.57|0
1647357940000|2022-03-15 15:25:40|10597.08|10597.08|10598.8|10598.8|10598.8|10598.8|10597.08|10597.08|0
1647357950000|2022-03-15 15:25:50|10598.98|10598.98|10598.98|10598.98|10598.98|10598.98|10598.98|10598.98|0
1647357960000|2022-03-15 15:26:00|10599.22|10599.22|10593|10593|10599.22|10599.22|10592.86|10592.86|0
1647357980000|2022-03-15 15:26:20|10592.37|10592.37|10591.74|10591.74|10592.37|10592.37|10591.74|10591.74|0
1647357990000|2022-03-15 15:26:30|10591.66|10591.66|10591.66|10591.66|10591.66|10591.66|10591.66|10591.66|0
1647358000000|2022-03-15 15:26:40|10591.47|10591.47|10591.47|10591.47|10591.47|10591.47|10591.47|10591.47|0
1647358010000|2022-03-15 15:26:50|10592.26|10592.26|10591.98|10591.98|10592.26|10592.26|10591.98|10591.98|0
1647358030000|2022-03-15 15:27:10|10589.61|10589.61|10588.74|10588.74|10589.61|10589.61|10588.74|10588.74|0
1647358040000|2022-03-15 15:27:20|10588.43|10588.43|10588.27|10588.27|10588.43|10588.43|10588.27|10588.27|0
1647358050000|2022-03-15 15:27:30|10587.95|10587.95|10587.42|10587.42|10588.74|10588.74|10587.42|10587.42|0
1647358060000|2022-03-15 15:27:40|10585.84|10585.84|10586.35|10586.35|10586.66|10586.66|10585.41|10585.41|0
1647358070000|2022-03-15 15:27:50|10586.79|10586.79|10586.88|10586.88|10586.88|10586.88|10586.56|10586.56|0
1647358080000|2022-03-15 15:28:00|10586.7|10586.7|10591.53|10591.53|10591.53|10591.53|10586.7|10586.7|0
1647358090000|2022-03-15 15:28:10|10591.68|10591.68|10591.99|10591.99|10591.99|10591.99|10591.68|10591.68|0
1647358100000|2022-03-15 15:28:20|10592.43|10592.43|10593.62|10593.62|10593.62|10593.62|10592.43|10592.43|0
1647358110000|2022-03-15 15:28:30|10593.45|10593.45|10594.13|10594.13|10594.33|10594.33|10593.28|10593.28|0
1647358120000|2022-03-15 15:28:40|10593.87|10593.87|10593.69|10593.69|10593.87|10593.87|10593.69|10593.69|0
1647358130000|2022-03-15 15:28:50|10594.16|10594.16|10593.93|10593.93|10594.16|10594.16|10593.93|10593.93|0
1647358140000|2022-03-15 15:29:00|10593.79|10593.79|10594.04|10594.04|10594.23|10594.23|10593.79|10593.79|0
1647358160000|2022-03-15 15:29:20|10594.14|10594.14|10594.14|10594.14|10594.14|10594.14|10594.14|10594.14|0
1647358170000|2022-03-15 15:29:30|10594.04|10594.04|10593.16|10593.16|10594.04|10594.04|10593.16|10593.16|0
1647358180000|2022-03-15 15:29:40|10592.24|10592.24|10591.92|10591.92|10592.24|10592.24|10591.92|10591.92|0
1647358190000|2022-03-15 15:29:50|10592.15|10592.15|10592.15|10592.15|10592.15|10592.15|10592.15|10592.15|0
1647358200000|2022-03-15 15:30:00|10592.78|10592.78|10596.23|10596.23|10596.23|10596.23|10592.78|10592.78|0
1647358210000|2022-03-15 15:30:10|10595.37|10595.37|10595.37|10595.37|10595.37|10595.37|10595.37|10595.37|0
1647358220000|2022-03-15 15:30:20|10594.93|10594.93|10594.43|10594.43|10594.93|10594.93|10594.43|10594.43|0
1647358240000|2022-03-15 15:30:40|10594.83|10594.83|10594.64|10594.64|10595.27|10595.27|10594.64|10594.64|0
1647358260000|2022-03-15 15:31:00|10595.35|10595.35|10596.34|10596.34|10597.15|10597.15|10595.35|10595.35|0
1647358270000|2022-03-15 15:31:10|10595.47|10595.47|10595.47|10595.47|10595.47|10595.47|10595.47|10595.47|0
1647358280000|2022-03-15 15:31:20|10595.92|10595.92|10596.93|10596.93|10596.93|10596.93|10595.92|10595.92|0
1647358290000|2022-03-15 15:31:30|10597.13|10597.13|10596.82|10596.82|10597.13|10597.13|10596.82|10596.82|0
1647358300000|2022-03-15 15:31:40|10596.71|10596.71|10599.23|10599.23|10599.54|10599.54|10596.71|10596.71|0
1647358310000|2022-03-15 15:31:50|10599.67|10599.67|10600.19|10600.19|10600.32|10600.32|10599.5|10599.5|0
1647358320000|2022-03-15 15:32:00|10600.44|10600.44|10602.51|10602.51|10602.72|10602.72|10600.44|10600.44|0
1647358330000|2022-03-15 15:32:10|10602.73|10602.73|10602.49|10602.49|10602.73|10602.73|10602.33|10602.33|0
1647358340000|2022-03-15 15:32:20|10602.19|10602.19|10602.38|10602.38|10602.38|10602.38|10602.19|10602.19|0
1647358350000|2022-03-15 15:32:30|10602.61|10602.61|10603.22|10603.22|10603.22|10603.22|10602.61|10602.61|0
1647358360000|2022-03-15 15:32:40|10603.38|10603.38|10602.14|10602.14|10603.61|10603.61|10601.81|10601.81|0
1647358370000|2022-03-15 15:32:50|10601.93|10601.93|10602.58|10602.58|10602.77|10602.77|10601.93|10601.93|0
1647358380000|2022-03-15 15:33:00|10602.35|10602.35|10601.34|10601.34|10602.35|10602.35|10601.34|10601.34|0
1647358390000|2022-03-15 15:33:10|10601.58|10601.58|10602|10602|10602|10602|10601|10601|0
1647358400000|2022-03-15 15:33:20|10601.83|10601.83|10602.01|10602.01|10602.37|10602.37|10601.83|10601.83|0
1647358410000|2022-03-15 15:33:30|10601.84|10601.84|10601.84|10601.84|10601.84|10601.84|10601.84|10601.84|0
1647358420000|2022-03-15 15:33:40|10601.53|10601.53|10602.71|10602.71|10602.71|10602.71|10601.53|10601.53|0
1647358430000|2022-03-15 15:33:50|10602.85|10602.85|10602.99|10602.99|10602.99|10602.99|10602.85|10602.85|0
1647358440000|2022-03-15 15:34:00|10603.22|10603.22|10603.32|10603.32|10603.32|10603.32|10602.43|10602.43|0
1647358450000|2022-03-15 15:34:10|10603.7|10603.7|10604.43|10604.43|10604.43|10604.43|10603.7|10603.7|0
1647358460000|2022-03-15 15:34:20|10605.06|10605.06|10606.89|10606.89|10607.03|10607.03|10604.03|10604.03|0
1647358470000|2022-03-15 15:34:30|10607.25|10607.25|10607.07|10607.07|10607.25|10607.25|10607.07|10607.07|0
1647358480000|2022-03-15 15:34:40|10607.22|10607.22|10606.97|10606.97|10607.22|10607.22|10606.97|10606.97|0
1647358490000|2022-03-15 15:34:50|10607.11|10607.11|10607.3|10607.3|10607.54|10607.54|10607.11|10607.11|0
1647358500000|2022-03-15 15:35:00|10607.48|10607.48|10612.59|10612.59|10612.67|10612.67|10607.48|10607.48|0
1647358510000|2022-03-15 15:35:10|10612.79|10612.79|10613.72|10613.72|10613.89|10613.89|10612.79|10612.79|0
1647358520000|2022-03-15 15:35:20|10613.89|10613.89|10613.52|10613.52|10614.1|10614.1|10613.52|10613.52|0
1647358530000|2022-03-15 15:35:30|10613.78|10613.78|10618.03|10618.03|10618.24|10618.24|10613.78|10613.78|0
1647358540000|2022-03-15 15:35:40|10618.21|10618.21|10617.85|10617.85|10618.21|10618.21|10617.85|10617.85|0
1647358550000|2022-03-15 15:35:50|10618.03|10618.03|10618.44|10618.44|10618.88|10618.88|10618.03|10618.03|0
1647358560000|2022-03-15 15:36:00|10618.92|10618.92|10617.34|10617.34|10619.14|10619.14|10617.34|10617.34|0
1647358570000|2022-03-15 15:36:10|10617.56|10617.56|10617.02|10617.02|10617.56|10617.56|10617.02|10617.02|0
1647358580000|2022-03-15 15:36:20|10616.75|10616.75|10618.29|10618.29|10618.72|10618.72|10616.53|10616.53|0
1647358590000|2022-03-15 15:36:30|10618.59|10618.59|10613.47|10613.47|10618.59|10618.59|10613.47|10613.47|0
1647358610000|2022-03-15 15:36:50|10613.69|10613.69|10612.86|10612.86|10613.69|10613.69|10612.86|10612.86|0
1647358620000|2022-03-15 15:37:00|10613.09|10613.09|10614.67|10614.67|10614.89|10614.89|10613.09|10613.09|0
1647358630000|2022-03-15 15:37:10|10614.86|10614.86|10614.91|10614.91|10615.17|10615.17|10614.78|10614.78|0
1647358660000|2022-03-15 15:37:40|10615.13|10615.13|10614.1|10614.1|10615.13|10615.13|10614.1|10614.1|0
1647358670000|2022-03-15 15:37:50|10614.31|10614.31|10611.75|10611.75|10614.31|10614.31|10611.75|10611.75|0
1647358680000|2022-03-15 15:38:00|10611.96|10611.96|10610.95|10610.95|10611.96|10611.96|10610.92|10610.92|0
1647358690000|2022-03-15 15:38:10|10610.77|10610.77|10607.05|10607.05|10610.77|10610.77|10607.05|10607.05|0
1647358700000|2022-03-15 15:38:20|10606.61|10606.61|10602.84|10602.84|10606.61|10606.61|10602.84|10602.84|0
1647358710000|2022-03-15 15:38:30|10602.98|10602.98|10602.71|10602.71|10602.98|10602.98|10602.71|10602.71|0
1647358720000|2022-03-15 15:38:40|10602.4|10602.4|10602.4|10602.4|10602.4|10602.4|10602.4|10602.4|0
1647358730000|2022-03-15 15:38:50|10602.84|10602.84|10602.71|10602.71|10602.84|10602.84|10602.44|10602.44|0
1647358740000|2022-03-15 15:39:00|10603.65|10603.65|10605.02|10605.02|10605.23|10605.23|10603.65|10603.65|0
1647358750000|2022-03-15 15:39:10|10604.88|10604.88|10605.13|10605.13|10605.56|10605.56|10604.25|10604.25|0
1647358760000|2022-03-15 15:39:20|10605.35|10605.35|10604.52|10604.52|10605.35|10605.35|10604.52|10604.52|0
1647358770000|2022-03-15 15:39:30|10604.38|10604.38|10604.38|10604.38|10604.38|10604.38|10604.38|10604.38|0
1647358780000|2022-03-15 15:39:40|10604.16|10604.16|10602.92|10602.92|10604.16|10604.16|10602.92|10602.92|0
1647358790000|2022-03-15 15:39:50|10602.74|10602.74|10602.76|10602.76|10602.99|10602.99|10602.74|10602.74|0
1647358800000|2022-03-15 15:40:00|10602.07|10602.07|10601.74|10601.74|10602.39|10602.39|10601.74|10601.74|0
1647358820000|2022-03-15 15:40:20|10601.38|10601.38|10601.11|10601.11|10601.38|10601.38|10601.11|10601.11|0
1647358830000|2022-03-15 15:40:30|10600.65|10600.65|10599.49|10599.49|10600.65|10600.65|10599.49|10599.49|0
1647358840000|2022-03-15 15:40:40|10599.1|10599.1|10599.41|10599.41|10599.41|10599.41|10599.1|10599.1|0
1647358850000|2022-03-15 15:40:50|10599.18|10599.18|10598.3|10598.3|10599.18|10599.18|10598.3|10598.3|0
1647358860000|2022-03-15 15:41:00|10598.77|10598.77|10597.95|10597.95|10598.77|10598.77|10597.95|10597.95|0
1647358870000|2022-03-15 15:41:10|10597.77|10597.77|10592.01|10592.01|10597.77|10597.77|10592.01|10592.01|0
1647358880000|2022-03-15 15:41:20|10591.72|10591.72|10589.3|10589.3|10591.72|10591.72|10589.3|10589.3|0
1647358890000|2022-03-15 15:41:30|10589.08|10589.08|10589.16|10589.16|10589.16|10589.16|10589.08|10589.08|0
1647358900000|2022-03-15 15:41:40|10589.59|10589.59|10587.34|10587.34|10589.73|10589.73|10587.34|10587.34|0
1647358910000|2022-03-15 15:41:50|10586.8|10586.8|10586.8|10586.8|10586.8|10586.8|10586.8|10586.8|0
1647358920000|2022-03-15 15:42:00|10586.62|10586.62|10586.62|10586.62|10586.62|10586.62|10586.62|10586.62|0
1647358930000|2022-03-15 15:42:10|10587.41|10587.41|10588.58|10588.58|10588.58|10588.58|10587.41|10587.41|0
1647358940000|2022-03-15 15:42:20|10588.77|10588.77|10590.25|10590.25|10590.25|10590.25|10588.77|10588.77|0
1647358960000|2022-03-15 15:42:40|10590.38|10590.38|10591.15|10591.15|10591.32|10591.32|10590.38|10590.38|0
1647358970000|2022-03-15 15:42:50|10591.77|10591.77|10591.77|10591.77|10591.77|10591.77|10591.77|10591.77|0
1647358980000|2022-03-15 15:43:00|10591.37|10591.37|10590.9|10590.9|10591.37|10591.37|10590.46|10590.46|0
1647358990000|2022-03-15 15:43:10|10591.08|10591.08|10591.08|10591.08|10591.08|10591.08|10591.08|10591.08|0
1647359000000|2022-03-15 15:43:20|10590.29|10590.29|10589.85|10589.85|10590.29|10590.29|10589.85|10589.85|0
1647359010000|2022-03-15 15:43:30|10589.44|10589.44|10587.54|10587.54|10589.44|10589.44|10587.54|10587.54|0
1647359020000|2022-03-15 15:43:40|10586.92|10586.92|10585.96|10585.96|10587.13|10587.13|10585.96|10585.96|0
1647359030000|2022-03-15 15:43:50|10586.04|10586.04|10585.71|10585.71|10586.25|10586.25|10585.71|10585.71|0
1647359040000|2022-03-15 15:44:00|10585.85|10585.85|10584.83|10584.83|10585.85|10585.85|10584.78|10584.78|0
1647359050000|2022-03-15 15:44:10|10584.61|10584.61|10583.42|10583.42|10584.61|10584.61|10583.42|10583.42|0
1647359060000|2022-03-15 15:44:20|10583.12|10583.12|10582.19|10582.19|10583.12|10583.12|10582.19|10582.19|0
1647359070000|2022-03-15 15:44:30|10582|10582|10582|10582|10582|10582|10582|10582|0
1647359080000|2022-03-15 15:44:40|10581.86|10581.86|10581.86|10581.86|10581.86|10581.86|10581.86|10581.86|0
1647359090000|2022-03-15 15:44:50|10582.12|10582.12|10582.25|10582.25|10582.65|10582.65|10582.12|10582.12|0
1647359100000|2022-03-15 15:45:00|10582.48|10582.48|10580.36|10580.36|10582.66|10582.66|10580.36|10580.36|0
1647359110000|2022-03-15 15:45:10|10579.57|10579.57|10579.31|10579.31|10580.2|10580.2|10579.13|10579.13|0
1647359120000|2022-03-15 15:45:20|10579.59|10579.59|10578.54|10578.54|10579.59|10579.59|10578.54|10578.54|0
1647359130000|2022-03-15 15:45:30|10578.26|10578.26|10578.26|10578.26|10578.26|10578.26|10578.26|10578.26|0
1647359140000|2022-03-15 15:45:40|10577.47|10577.47|10576.9|10576.9|10577.47|10577.47|10576.9|10576.9|0
1647359150000|2022-03-15 15:45:50|10576.11|10576.11|10575.51|10575.51|10576.2|10576.2|10575.32|10575.32|0
1647359160000|2022-03-15 15:46:00|10575.31|10575.31|10575.31|10575.31|10575.31|10575.31|10575.31|10575.31|0
1647359170000|2022-03-15 15:46:10|10575.44|10575.44|10574.68|10574.68|10575.44|10575.44|10574.68|10574.68|0
1647359180000|2022-03-15 15:46:20|10574.45|10574.45|10576.13|10576.13|10576.69|10576.69|10574.45|10574.45|0
1647359190000|2022-03-15 15:46:30|10576.92|10576.92|10577.37|10577.37|10577.37|10577.37|10576.92|10576.92|0
1647359200000|2022-03-15 15:46:40|10577.52|10577.52|10577.69|10577.69|10577.87|10577.87|10577.52|10577.52|0
1647359210000|2022-03-15 15:46:50|10577.88|10577.88|10578.31|10578.31|10578.31|10578.31|10577.88|10577.88|0
1647359220000|2022-03-15 15:47:00|10578.54|10578.54|10578.44|10578.44|10578.54|10578.54|10578.44|10578.44|0
1647359230000|2022-03-15 15:47:10|10578.35|10578.35|10577.79|10577.79|10578.54|10578.54|10577.79|10577.79|0
1647359250000|2022-03-15 15:47:30|10577.52|10577.52|10575.91|10575.91|10578.13|10578.13|10575.91|10575.91|0
1647359260000|2022-03-15 15:47:40|10576.01|10576.01|10576.01|10576.01|10576.01|10576.01|10575.91|10575.91|0
1647359270000|2022-03-15 15:47:50|10576.22|10576.22|10576.41|10576.41|10576.41|10576.41|10576.22|10576.22|0
1647359280000|2022-03-15 15:48:00|10576.51|10576.51|10576.07|10576.07|10576.51|10576.51|10576.07|10576.07|0
1647359290000|2022-03-15 15:48:10|10575.98|10575.98|10575.88|10575.88|10575.98|10575.98|10575.88|10575.88|0
1647359300000|2022-03-15 15:48:20|10576.07|10576.07|10575.89|10575.89|10576.07|10576.07|10575.89|10575.89|0
1647359310000|2022-03-15 15:48:30|10576.75|10576.75|10576.75|10576.75|10577.12|10577.12|10576.75|10576.75|0
1647359320000|2022-03-15 15:48:40|10576.94|10576.94|10574.99|10574.99|10576.94|10576.94|10574.99|10574.99|0
1647359330000|2022-03-15 15:48:50|10575.35|10575.35|10575.43|10575.43|10575.43|10575.43|10575.35|10575.35|0
1647359340000|2022-03-15 15:49:00|10575.62|10575.62|10576.08|10576.08|10576.08|10576.08|10575.62|10575.62|0
1647359360000|2022-03-15 15:49:20|10576.61|10576.61|10576.79|10576.79|10576.79|10576.79|10576.61|10576.61|0
1647359370000|2022-03-15 15:49:30|10577.1|10577.1|10577.1|10577.1|10577.1|10577.1|10577.1|10577.1|0
1647359390000|2022-03-15 15:49:50|10577.33|10577.33|10577.56|10577.56|10577.83|10577.83|10577.2|10577.2|0
1647359410000|2022-03-15 15:50:10|10577.48|10577.48|10577.38|10577.38|10577.48|10577.48|10577.38|10577.38|0
1647359420000|2022-03-15 15:50:20|10578.27|10578.27|10578.46|10578.46|10578.46|10578.46|10578.27|10578.27|0
1647359430000|2022-03-15 15:50:30|10578.23|10578.23|10578.23|10578.23|10578.23|10578.23|10578.23|10578.23|0
1647359440000|2022-03-15 15:50:40|10578.39|10578.39|10578.17|10578.17|10578.39|10578.39|10578.17|10578.17|0
1647359460000|2022-03-15 15:51:00|10578.63|10578.63|10578.63|10578.63|10578.63|10578.63|10578.63|10578.63|0
1647359470000|2022-03-15 15:51:10|10578.48|10578.48|10579.05|10579.05|10579.19|10579.19|10578.48|10578.48|0
1647359490000|2022-03-15 15:51:30|10578.59|10578.59|10578.59|10578.59|10578.59|10578.59|10578.59|10578.59|0
1647359500000|2022-03-15 15:51:40|10578.37|10578.37|10578.55|10578.55|10578.55|10578.55|10578.37|10578.37|0
1647359510000|2022-03-15 15:51:50|10578.98|10578.98|10578.98|10578.98|10578.98|10578.98|10578.98|10578.98|0
1647359520000|2022-03-15 15:52:00|10578.12|10578.12|10577.82|10577.82|10578.12|10578.12|10577.26|10577.26|0
1647359530000|2022-03-15 15:52:10|10577.95|10577.95|10578.3|10578.3|10578.3|10578.3|10577.74|10577.74|0
1647359540000|2022-03-15 15:52:20|10578.43|10578.43|10577.85|10577.85|10578.43|10578.43|10577.85|10577.85|0
1647359550000|2022-03-15 15:52:30|10577.99|10577.99|10579.95|10579.95|10579.95|10579.95|10577.99|10577.99|0
1647359560000|2022-03-15 15:52:40|10579.68|10579.68|10578.87|10578.87|10579.68|10579.68|10578.43|10578.43|0
1647359570000|2022-03-15 15:52:50|10578.08|10578.08|10578.47|10578.47|10578.47|10578.47|10577.86|10577.86|0
1647359580000|2022-03-15 15:53:00|10578.55|10578.55|10577.9|10577.9|10578.55|10578.55|10577.9|10577.9|0
1647359590000|2022-03-15 15:53:10|10578.26|10578.26|10578.08|10578.08|10578.26|10578.26|10578.08|10578.08|0
1647359600000|2022-03-15 15:53:20|10577.94|10577.94|10577.94|10577.94|10577.94|10577.94|10577.94|10577.94|0
1647359610000|2022-03-15 15:53:30|10578.1|10578.1|10577.92|10577.92|10578.1|10578.1|10577.92|10577.92|0
1647359620000|2022-03-15 15:53:40|10577.77|10577.77|10579.21|10579.21|10579.21|10579.21|10577.77|10577.77|0
1647359630000|2022-03-15 15:53:50|10578.8|10578.8|10578.8|10578.8|10578.8|10578.8|10578.8|10578.8|0
1647359640000|2022-03-15 15:54:00|10578.57|10578.57|10580.9|10580.9|10580.9|10580.9|10578.57|10578.57|0
1647359650000|2022-03-15 15:54:10|10581.59|10581.59|10568.47|10568.47|10583.02|10583.02|10568.47|10568.47|0
1647359660000|2022-03-15 15:54:20|10565.6|10565.6|10548.83|10548.83|10565.6|10565.6|10548.83|10548.83|0
1647359670000|2022-03-15 15:54:30|10548.31|10548.31|10535.61|10535.61|10548.4|10548.4|10529.78|10529.78|0
1647359680000|2022-03-15 15:54:40|10535.17|10535.17|10533.46|10533.46|10537.2|10537.2|10533.46|10533.46|0
1647359690000|2022-03-15 15:54:50|10534.25|10534.25|10531.63|10531.63|10534.25|10534.25|10531.26|10531.26|0
1647359700000|2022-03-15 15:55:00|10530.77|10530.77|10528.06|10528.06|10532.29|10532.29|10528.06|10528.06|0
1647359710000|2022-03-15 15:55:10|10527.88|10527.88|10527.82|10527.82|10531.17|10531.17|10527.69|10527.69|0
1647359720000|2022-03-15 15:55:20|10527.63|10527.63|10527.71|10527.71|10528.2|10528.2|10526.48|10526.48|0
1647359730000|2022-03-15 15:55:30|10527.53|10527.53|10520.11|10520.11|10527.53|10527.53|10520.11|10520.11|0
1647359740000|2022-03-15 15:55:40|10520.24|10520.24|10512.56|10512.56|10520.24|10520.24|10512.56|10512.56|0
1647359750000|2022-03-15 15:55:50|10512.37|10512.37|10513.14|10513.14|10514.67|10514.67|10511.98|10511.98|0
1647359760000|2022-03-15 15:56:00|10513.42|10513.42|10502.97|10502.97|10514.16|10514.16|10502.97|10502.97|0
1647359770000|2022-03-15 15:56:10|10501.9|10501.9|10505.94|10505.94|10506.39|10506.39|10498.41|10498.41|0
1647359780000|2022-03-15 15:56:20|10506.25|10506.25|10506.47|10506.47|10507.96|10507.96|10506.25|10506.25|0
1647359790000|2022-03-15 15:56:30|10505.24|10505.24|10501.23|10501.23|10505.24|10505.24|10501.23|10501.23|0
1647359800000|2022-03-15 15:56:40|10499.64|10499.64|10495.73|10495.73|10499.64|10499.64|10495.73|10495.73|0
1647359810000|2022-03-15 15:56:50|10496.08|10496.08|10511.38|10511.38|10511.38|10511.38|10495.53|10495.53|0
1647359820000|2022-03-15 15:57:00|10511.59|10511.59|10511.52|10511.52|10512.08|10512.08|10510.77|10510.77|0
1647359830000|2022-03-15 15:57:10|10511.15|10511.15|10507.04|10507.04|10511.15|10511.15|10505.8|10505.8|0
1647359840000|2022-03-15 15:57:20|10506.78|10506.78|10507.76|10507.76|10508.55|10508.55|10505.55|10505.55|0
1647359850000|2022-03-15 15:57:30|10507.3|10507.3|10505.07|10505.07|10507.3|10507.3|10505.07|10505.07|0
1647359860000|2022-03-15 15:57:40|10504.63|10504.63|10503.99|10503.99|10505.06|10505.06|10503.13|10503.13|0
1647359870000|2022-03-15 15:57:50|10503.75|10503.75|10499.04|10499.04|10503.75|10503.75|10499.04|10499.04|0
1647359880000|2022-03-15 15:58:00|10498.89|10498.89|10498.57|10498.57|10498.89|10498.89|10498.05|10498.05|0
1647359890000|2022-03-15 15:58:10|10498.34|10498.34|10495.39|10495.39|10498.34|10498.34|10495.2|10495.2|0
1647359900000|2022-03-15 15:58:20|10495.02|10495.02|10494.2|10494.2|10495.02|10495.02|10494.13|10494.13|0
1647359910000|2022-03-15 15:58:30|10493.77|10493.77|10494.15|10494.15|10494.15|10494.15|10493.3|10493.3|0
1647359920000|2022-03-15 15:58:40|10492.57|10492.57|10501.97|10501.97|10501.97|10501.97|10492.02|10492.02|0
1647359930000|2022-03-15 15:58:50|10502.15|10502.15|10501.2|10501.2|10502.49|10502.49|10501.2|10501.2|0
1647359940000|2022-03-15 15:59:00|10501.02|10501.02|10501.5|10501.5|10501.69|10501.69|10500.84|10500.84|0
1647359950000|2022-03-15 15:59:10|10501.27|10501.27|10503.85|10503.85|10503.85|10503.85|10501.27|10501.27|0
1647359960000|2022-03-15 15:59:20|10504.03|10504.03|10509|10509|10509|10509|10504.03|10504.03|0
1647359970000|2022-03-15 15:59:30|10509.18|10509.18|10507.78|10507.78|10509.99|10509.99|10507.16|10507.16|0
1647359980000|2022-03-15 15:59:40|10507.6|10507.6|10507.19|10507.19|10507.95|10507.95|10507.19|10507.19|0
1647359990000|2022-03-15 15:59:50|10508.91|10508.91|10510.02|10510.02|10510.02|10510.02|10508.48|10508.48|0
1647360000000|2022-03-15 16:00:00|10509.65|10509.65|10509.05|10509.05|10510.8|10510.8|10508.82|10508.82|0
1647360010000|2022-03-15 16:00:10|10509.24|10509.24|10509.24|10509.24|10509.24|10509.24|10509.24|10509.24|0
1647360020000|2022-03-15 16:00:20|10509.5|10509.5|10509.67|10509.67|10509.67|10509.67|10509.5|10509.5|0
1647360030000|2022-03-15 16:00:30|10509.95|10509.95|10514.74|10514.74|10514.74|10514.74|10509.95|10509.95|0
1647360040000|2022-03-15 16:00:40|10513.95|10513.95|10513.95|10513.95|10513.95|10513.95|10513.95|10513.95|0
1647360050000|2022-03-15 16:00:50|10513.06|10513.06|10509.58|10509.58|10513.06|10513.06|10509.14|10509.14|0
1647360060000|2022-03-15 16:01:00|10509.84|10509.84|10510.22|10510.22|10510.22|10510.22|10509.84|10509.84|0
1647360070000|2022-03-15 16:01:10|10509.35|10509.35|10509.72|10509.72|10509.72|10509.72|10508.87|10508.87|0
1647360080000|2022-03-15 16:01:20|10509.54|10509.54|10508.83|10508.83|10509.54|10509.54|10508.83|10508.83|0
1647360090000|2022-03-15 16:01:30|10508.6|10508.6|10501.16|10501.16|10508.83|10508.83|10501.16|10501.16|0
1647360100000|2022-03-15 16:01:40|10501.05|10501.05|10502.73|10502.73|10502.73|10502.73|10500.24|10500.24|0
1647360120000|2022-03-15 16:02:00|10502.48|10502.48|10502.48|10502.48|10502.48|10502.48|10502.48|10502.48|0
1647360130000|2022-03-15 16:02:10|10502.41|10502.41|10501.93|10501.93|10502.81|10502.81|10501.8|10501.8|0
1647360140000|2022-03-15 16:02:20|10501.75|10501.75|10495.97|10495.97|10501.75|10501.75|10495.97|10495.97|0
1647360150000|2022-03-15 16:02:30|10495.53|10495.53|10494.94|10494.94|10495.53|10495.53|10494.94|10494.94|0
1647360160000|2022-03-15 16:02:40|10494.65|10494.65|10491.13|10491.13|10494.65|10494.65|10491.13|10491.13|0
1647360170000|2022-03-15 16:02:50|10490.86|10490.86|10491.12|10491.12|10491.56|10491.56|10490.77|10490.77|0
1647360180000|2022-03-15 16:03:00|10490.73|10490.73|10490.3|10490.3|10490.73|10490.73|10489.01|10489.01|0
1647360190000|2022-03-15 16:03:10|10490.37|10490.37|10490.01|10490.01|10490.55|10490.55|10490.01|10490.01|0
1647360200000|2022-03-15 16:03:20|10490.15|10490.15|10486.05|10486.05|10490.15|10490.15|10486.05|10486.05|0
1647360210000|2022-03-15 16:03:30|10485.8|10485.8|10485.55|10485.55|10485.8|10485.8|10485.41|10485.41|0
1647360220000|2022-03-15 16:03:40|10485.37|10485.37|10485.58|10485.58|10485.58|10485.58|10485.37|10485.37|0
1647360230000|2022-03-15 16:03:50|10485.36|10485.36|10485.51|10485.51|10485.51|10485.51|10485.36|10485.36|0
1647360240000|2022-03-15 16:04:00|10485.11|10485.11|10485.2|10485.2|10485.51|10485.51|10485.11|10485.11|0
1647360250000|2022-03-15 16:04:10|10484.41|10484.41|10484.75|10484.75|10484.75|10484.75|10484.41|10484.41|0
1647360260000|2022-03-15 16:04:20|10485.06|10485.06|10486.31|10486.31|10486.31|10486.31|10485.06|10485.06|0
1647360270000|2022-03-15 16:04:30|10486|10486|10485.44|10485.44|10486|10486|10485.37|10485.37|0
1647360280000|2022-03-15 16:04:40|10484.81|10484.81|10485.01|10485.01|10485.01|10485.01|10484.81|10484.81|0
1647360290000|2022-03-15 16:04:50|10487.38|10487.38|10486.59|10486.59|10487.38|10487.38|10486.59|10486.59|0
1647360300000|2022-03-15 16:05:00|10487.45|10487.45|10487.19|10487.19|10487.7|10487.7|10487.19|10487.19|0
1647360310000|2022-03-15 16:05:10|10487.82|10487.82|10488.37|10488.37|10488.37|10488.37|10487.82|10487.82|0
1647360320000|2022-03-15 16:05:20|10487.84|10487.84|10490.3|10490.3|10490.3|10490.3|10487.81|10487.81|0
1647360330000|2022-03-15 16:05:30|10490.66|10490.66|10491.65|10491.65|10491.74|10491.74|10490.4|10490.4|0
1647360340000|2022-03-15 16:05:40|10492.01|10492.01|10493.25|10493.25|10493.25|10493.25|10492.01|10492.01|0
1647360350000|2022-03-15 16:05:50|10493.5|10493.5|10495.52|10495.52|10495.52|10495.52|10493.46|10493.46|0
1647360360000|2022-03-15 16:06:00|10496.76|10496.76|10496.94|10496.94|10497.27|10497.27|10496.76|10496.76|0
1647360370000|2022-03-15 16:06:10|10497.03|10497.03|10497.12|10497.12|10497.32|10497.32|10497.03|10497.03|0
1647360380000|2022-03-15 16:06:20|10497.42|10497.42|10497.57|10497.57|10497.57|10497.57|10497.42|10497.42|0
1647360390000|2022-03-15 16:06:30|10497.67|10497.67|10498.57|10498.57|10498.57|10498.57|10497.67|10497.67|0
1647360400000|2022-03-15 16:06:40|10498.75|10498.75|10497.82|10497.82|10498.75|10498.75|10497.82|10497.82|0
1647360410000|2022-03-15 16:06:50|10498.02|10498.02|10503.06|10503.06|10503.5|10503.5|10498.02|10498.02|0
1647360420000|2022-03-15 16:07:00|10503.16|10503.16|10502.27|10502.27|10503.16|10503.16|10502.14|10502.14|0
1647360430000|2022-03-15 16:07:10|10503.09|10503.09|10502.46|10502.46|10503.09|10503.09|10502.46|10502.46|0
1647360440000|2022-03-15 16:07:20|10502.89|10502.89|10503.39|10503.39|10503.39|10503.39|10502.76|10502.76|0
1647360450000|2022-03-15 16:07:30|10504.28|10504.28|10504.57|10504.57|10504.57|10504.57|10504.28|10504.28|0
1647360460000|2022-03-15 16:07:40|10503.78|10503.78|10505|10505|10505.21|10505.21|10503.78|10503.78|0
1647360470000|2022-03-15 16:07:50|10505.19|10505.19|10503.99|10503.99|10505.19|10505.19|10503.9|10503.9|0
1647360480000|2022-03-15 16:08:00|10503.71|10503.71|10503.56|10503.56|10503.71|10503.71|10503.4|10503.4|0
1647360490000|2022-03-15 16:08:10|10502.76|10502.76|10501.86|10501.86|10502.76|10502.76|10501.34|10501.34|0
1647360500000|2022-03-15 16:08:20|10502.25|10502.25|10503.71|10503.71|10503.71|10503.71|10502.25|10502.25|0
1647360520000|2022-03-15 16:08:40|10504.12|10504.12|10505.07|10505.07|10505.19|10505.19|10504.12|10504.12|0
1647360530000|2022-03-15 16:08:50|10505.15|10505.15|10507.22|10507.22|10507.22|10507.22|10505.15|10505.15|0
1647360540000|2022-03-15 16:09:00|10507.08|10507.08|10507.08|10507.08|10507.08|10507.08|10507.08|10507.08|0
1647360550000|2022-03-15 16:09:10|10507.27|10507.27|10510.38|10510.38|10510.62|10510.62|10507.27|10507.27|0
1647360560000|2022-03-15 16:09:20|10510.59|10510.59|10512.74|10512.74|10513.37|10513.37|10510.59|10510.59|0
1647360570000|2022-03-15 16:09:30|10512.3|10512.3|10515.32|10515.32|10515.32|10515.32|10511.52|10511.52|0
1647360580000|2022-03-15 16:09:40|10516.11|10516.11|10515.23|10515.23|10517.03|10517.03|10515.23|10515.23|0
1647360590000|2022-03-15 16:09:50|10515.85|10515.85|10515.63|10515.63|10515.85|10515.85|10515.63|10515.63|0
1647360600000|2022-03-15 16:10:00|10515.94|10515.94|10516.4|10516.4|10516.4|10516.4|10515.94|10515.94|0
1647360610000|2022-03-15 16:10:10|10515.99|10515.99|10513.37|10513.37|10516.07|10516.07|10513.37|10513.37|0
1647360620000|2022-03-15 16:10:20|10513.54|10513.54|10513.56|10513.56|10513.87|10513.87|10513.42|10513.42|0
1647360630000|2022-03-15 16:10:30|10512.93|10512.93|10517.14|10517.14|10517.14|10517.14|10512.93|10512.93|0
1647360640000|2022-03-15 16:10:40|10516.34|10516.34|10516.02|10516.02|10516.81|10516.81|10516.02|10516.02|0
1647360650000|2022-03-15 16:10:50|10516.89|10516.89|10518.5|10518.5|10518.5|10518.5|10516.89|10516.89|0
1647360660000|2022-03-15 16:11:00|10518.06|10518.06|10519.11|10519.11|10519.11|10519.11|10518.06|10518.06|0
1647360670000|2022-03-15 16:11:10|10518.91|10518.91|10519.17|10519.17|10519.32|10519.32|10518.91|10518.91|0
1647360680000|2022-03-15 16:11:20|10518.74|10518.74|10518.05|10518.05|10518.74|10518.74|10518.05|10518.05|0
1647360690000|2022-03-15 16:11:30|10517.9|10517.9|10517.8|10517.8|10517.9|10517.9|10517.8|10517.8|0
1647360710000|2022-03-15 16:11:50|10517.49|10517.49|10516.8|10516.8|10517.49|10517.49|10516.8|10516.8|0
1647360720000|2022-03-15 16:12:00|10516.37|10516.37|10516.99|10516.99|10516.99|10516.99|10516.37|10516.37|0
1647360730000|2022-03-15 16:12:10|10516.72|10516.72|10516.72|10516.72|10516.72|10516.72|10516.72|10516.72|0
1647360740000|2022-03-15 16:12:20|10516.55|10516.55|10516.55|10516.55|10516.55|10516.55|10516.55|10516.55|0
1647360760000|2022-03-15 16:12:40|10517.25|10517.25|10519.88|10519.88|10519.88|10519.88|10517.25|10517.25|0
1647360770000|2022-03-15 16:12:50|10520.29|10520.29|10519.63|10519.63|10520.29|10520.29|10519.43|10519.43|0
1647360780000|2022-03-15 16:13:00|10519.45|10519.45|10518.58|10518.58|10519.45|10519.45|10518.58|10518.58|0
1647360790000|2022-03-15 16:13:10|10518.26|10518.26|10518.19|10518.19|10518.26|10518.26|10518.19|10518.19|0
1647360800000|2022-03-15 16:13:20|10518.56|10518.56|10519.23|10519.23|10519.23|10519.23|10518.56|10518.56|0
1647360810000|2022-03-15 16:13:30|10519.44|10519.44|10519.33|10519.33|10519.61|10519.61|10519.33|10519.33|0
1647360820000|2022-03-15 16:13:40|10519.51|10519.51|10519.75|10519.75|10519.85|10519.85|10519.42|10519.42|0
1647360840000|2022-03-15 16:14:00|10519.59|10519.59|10518.12|10518.12|10519.59|10519.59|10518.12|10518.12|0
1647360850000|2022-03-15 16:14:10|10518.66|10518.66|10519.75|10519.75|10519.86|10519.86|10518.66|10518.66|0
1647360860000|2022-03-15 16:14:20|10519.54|10519.54|10518.71|10518.71|10519.54|10519.54|10518.71|10518.71|0
1647360870000|2022-03-15 16:14:30|10521.08|10521.08|10520.71|10520.71|10522.26|10522.26|10520.71|10520.71|0
1647360890000|2022-03-15 16:14:50|10520.85|10520.85|10520.11|10520.11|10521.69|10521.69|10520.11|10520.11|0
1647360900000|2022-03-15 16:15:00|10520.43|10520.43|10518.8|10518.8|10520.82|10520.82|10518.8|10518.8|0
1647360910000|2022-03-15 16:15:10|10518.87|10518.87|10523.17|10523.17|10523.4|10523.4|10518.8|10518.8|0
1647360920000|2022-03-15 16:15:20|10523.03|10523.03|10524.51|10524.51|10524.51|10524.51|10522.6|10522.6|0
1647360930000|2022-03-15 16:15:30|10524.66|10524.66|10525.64|10525.64|10525.64|10525.64|10524.66|10524.66|0
1647360940000|2022-03-15 16:15:40|10525.5|10525.5|10525.5|10525.5|10525.5|10525.5|10525.5|10525.5|0
1647360950000|2022-03-15 16:15:50|10525.7|10525.7|10525.63|10525.63|10525.7|10525.7|10525.63|10525.63|0
1647360960000|2022-03-15 16:16:00|10525.82|10525.82|10520.29|10520.29|10525.82|10525.82|10520.08|10520.08|0
1647360970000|2022-03-15 16:16:10|10520.43|10520.43|10520.96|10520.96|10520.96|10520.96|10520.43|10520.43|0
1647360980000|2022-03-15 16:16:20|10521.15|10521.15|10521|10521|10521.15|10521.15|10520.82|10520.82|0
1647360990000|2022-03-15 16:16:30|10521.18|10521.18|10520.35|10520.35|10521.18|10521.18|10520.09|10520.09|0
1647361000000|2022-03-15 16:16:40|10521.5|10521.5|10523.49|10523.49|10523.49|10523.49|10521.5|10521.5|0
1647361010000|2022-03-15 16:16:50|10524.11|10524.11|10524.79|10524.79|10524.79|10524.79|10524.11|10524.11|0
1647361020000|2022-03-15 16:17:00|10524.88|10524.88|10522.23|10522.23|10524.88|10524.88|10522.05|10522.05|0
1647361030000|2022-03-15 16:17:10|10521.92|10521.92|10522.56|10522.56|10522.69|10522.69|10521.92|10521.92|0
1647361040000|2022-03-15 16:17:20|10522.63|10522.63|10522.4|10522.4|10522.63|10522.63|10522.24|10522.24|0
1647361050000|2022-03-15 16:17:30|10522.23|10522.23|10523.46|10523.46|10523.55|10523.55|10522.23|10522.23|0
1647361060000|2022-03-15 16:17:40|10523.02|10523.02|10521.33|10521.33|10523.02|10523.02|10521.33|10521.33|0
1647361070000|2022-03-15 16:17:50|10521.74|10521.74|10521.74|10521.74|10521.74|10521.74|10521.74|10521.74|0
1647361080000|2022-03-15 16:18:00|10521.48|10521.48|10521.62|10521.62|10521.62|10521.62|10521.41|10521.41|0
1647361100000|2022-03-15 16:18:20|10521.82|10521.82|10521.62|10521.62|10521.82|10521.82|10521.62|10521.62|0
1647361110000|2022-03-15 16:18:30|10521.09|10521.09|10520.47|10520.47|10521.09|10521.09|10520.47|10520.47|0
1647361120000|2022-03-15 16:18:40|10520.02|10520.02|10521.58|10521.58|10521.58|10521.58|10520.02|10520.02|0
1647361130000|2022-03-15 16:18:50|10521.42|10521.42|10522.43|10522.43|10522.43|10522.43|10521.42|10521.42|0
1647361140000|2022-03-15 16:19:00|10523.22|10523.22|10525.91|10525.91|10526.44|10526.44|10523.22|10523.22|0
1647361150000|2022-03-15 16:19:10|10526|10526|10526.76|10526.76|10527.15|10527.15|10526|10526|0
1647361160000|2022-03-15 16:19:20|10526.33|10526.33|10526.44|10526.44|10526.44|10526.44|10526.12|10526.12|0
1647361170000|2022-03-15 16:19:30|10526.07|10526.07|10525.13|10525.13|10526.07|10526.07|10524.82|10524.82|0
1647361180000|2022-03-15 16:19:40|10524.81|10524.81|10524.63|10524.63|10524.81|10524.81|10524.5|10524.5|0
1647361190000|2022-03-15 16:19:50|10524.77|10524.77|10522.03|10522.03|10525.65|10525.65|10522.03|10522.03|0
1647361200000|2022-03-15 16:20:00|10520.22|10520.22|10517.7|10517.7|10520.22|10520.22|10517.26|10517.26|0
1647361210000|2022-03-15 16:20:10|10517.27|10517.27|10517.47|10517.47|10517.47|10517.47|10517.27|10517.27|0
1647361220000|2022-03-15 16:20:20|10517.32|10517.32|10516.15|10516.15|10518.67|10518.67|10516.15|10516.15|0
1647361230000|2022-03-15 16:20:30|10516.29|10516.29|10517.36|10517.36|10517.36|10517.36|10516.29|10516.29|0
1647361240000|2022-03-15 16:20:40|10517.44|10517.44|10517.88|10517.88|10517.88|10517.88|10517.3|10517.3|0
1647361250000|2022-03-15 16:20:50|10518.05|10518.05|10518.69|10518.69|10519.13|10519.13|10518.05|10518.05|0
1647361260000|2022-03-15 16:21:00|10518.48|10518.48|10521.52|10521.52|10521.96|10521.96|10518.35|10518.35|0
1647361270000|2022-03-15 16:21:10|10522.4|10522.4|10523.81|10523.81|10523.81|10523.81|10522.4|10522.4|0
1647361280000|2022-03-15 16:21:20|10524.6|10524.6|10524.09|10524.09|10524.6|10524.6|10524.09|10524.09|0
1647361290000|2022-03-15 16:21:30|10524.17|10524.17|10524.29|10524.29|10524.29|10524.29|10523.8|10523.8|0
1647361300000|2022-03-15 16:21:40|10524.21|10524.21|10524.16|10524.16|10524.21|10524.21|10523.97|10523.97|0
1647361310000|2022-03-15 16:21:50|10523.85|10523.85|10525.61|10525.61|10525.61|10525.61|10523.85|10523.85|0
1647361320000|2022-03-15 16:22:00|10526.74|10526.74|10528|10528|10528|10528|10526.74|10526.74|0
1647361330000|2022-03-15 16:22:10|10527.68|10527.68|10523.64|10523.64|10527.68|10527.68|10523.64|10523.64|0
1647361340000|2022-03-15 16:22:20|10523.21|10523.21|10522.58|10522.58|10523.21|10523.21|10522.58|10522.58|0
1647361350000|2022-03-15 16:22:30|10521.52|10521.52|10520.72|10520.72|10521.52|10521.52|10520.72|10520.72|0
1647361360000|2022-03-15 16:22:40|10520.93|10520.93|10519.99|10519.99|10520.93|10520.93|10519.99|10519.99|0
1647361370000|2022-03-15 16:22:50|10520.22|10520.22|10521.96|10521.96|10521.96|10521.96|10520.22|10520.22|0
1647361380000|2022-03-15 16:23:00|10521.81|10521.81|10522.83|10522.83|10522.83|10522.83|10521.65|10521.65|0
1647361390000|2022-03-15 16:23:10|10522.39|10522.39|10522.88|10522.88|10522.88|10522.88|10522.25|10522.25|0
1647361400000|2022-03-15 16:23:20|10523.51|10523.51|10523.93|10523.93|10524.33|10524.33|10523.51|10523.51|0
1647361410000|2022-03-15 16:23:30|10524.09|10524.09|10523.39|10523.39|10524.27|10524.27|10523.21|10523.21|0
1647361420000|2022-03-15 16:23:40|10523.65|10523.65|10524.82|10524.82|10524.82|10524.82|10523.65|10523.65|0
1647361430000|2022-03-15 16:23:50|10525|10525|10526.05|10526.05|10526.05|10526.05|10525|10525|0
1647361440000|2022-03-15 16:24:00|10526.46|10526.46|10528.03|10528.03|10528.03|10528.03|10526.46|10526.46|0
1647361450000|2022-03-15 16:24:10|10528.16|10528.16|10534.26|10534.26|10534.26|10534.26|10528.16|10528.16|0
1647361460000|2022-03-15 16:24:20|10533.56|10533.56|10533.26|10533.26|10533.92|10533.92|10533.26|10533.26|0
1647361470000|2022-03-15 16:24:30|10533.55|10533.55|10536.52|10536.52|10536.52|10536.52|10533.55|10533.55|0
1647361480000|2022-03-15 16:24:40|10536.23|10536.23|10536.55|10536.55|10536.65|10536.65|10536.23|10536.23|0
1647361490000|2022-03-15 16:24:50|10536.65|10536.65|10537.61|10537.61|10537.61|10537.61|10536.65|10536.65|0
1647361500000|2022-03-15 16:25:00|10537.75|10537.75|10534.63|10534.63|10537.75|10537.75|10534.63|10534.63|0
1647361510000|2022-03-15 16:25:10|10534.19|10534.19|10537.32|10537.32|10537.32|10537.32|10534.19|10534.19|0
1647361520000|2022-03-15 16:25:20|10537.06|10537.06|10538.92|10538.92|10539.52|10539.52|10536.75|10536.75|0
1647361530000|2022-03-15 16:25:30|10539|10539|10538.8|10538.8|10539.31|10539.31|10538.8|10538.8|0
1647361540000|2022-03-15 16:25:40|10538.87|10538.87|10538.73|10538.73|10538.87|10538.87|10538.73|10538.73|0
1647361550000|2022-03-15 16:25:50|10538.96|10538.96|10538.43|10538.43|10539.35|10539.35|10538.03|10538.03|0
1647361560000|2022-03-15 16:26:00|10537.55|10537.55|10535.68|10535.68|10537.64|10537.64|10535.5|10535.5|0
1647361570000|2022-03-15 16:26:10|10536.05|10536.05|10535.75|10535.75|10536.05|10536.05|10535.75|10535.75|0
1647361580000|2022-03-15 16:26:20|10535.6|10535.6|10535.6|10535.6|10535.6|10535.6|10535.6|10535.6|0
1647361590000|2022-03-15 16:26:30|10535.68|10535.68|10535.76|10535.76|10535.8|10535.8|10535.08|10535.08|0
1647361600000|2022-03-15 16:26:40|10535.66|10535.66|10535.75|10535.75|10536.1|10536.1|10535.66|10535.66|0
1647361610000|2022-03-15 16:26:50|10535.97|10535.97|10533.99|10533.99|10535.97|10535.97|10533.99|10533.99|0
1647361620000|2022-03-15 16:27:00|10534.17|10534.17|10533.77|10533.77|10535.17|10535.17|10533.77|10533.77|0
1647361630000|2022-03-15 16:27:10|10533.97|10533.97|10535.36|10535.36|10535.36|10535.36|10533.97|10533.97|0
1647361640000|2022-03-15 16:27:20|10535.58|10535.58|10536.32|10536.32|10536.32|10536.32|10535.41|10535.41|0
1647361650000|2022-03-15 16:27:30|10536.55|10536.55|10535.9|10535.9|10536.55|10536.55|10535.72|10535.72|0
1647361660000|2022-03-15 16:27:40|10535.53|10535.53|10534.69|10534.69|10535.53|10535.53|10534.66|10534.66|0
1647361670000|2022-03-15 16:27:50|10534.49|10534.49|10532.43|10532.43|10534.49|10534.49|10532.43|10532.43|0
1647361680000|2022-03-15 16:28:00|10532.38|10532.38|10531.6|10531.6|10532.49|10532.49|10531.12|10531.12|0
1647361690000|2022-03-15 16:28:10|10532.92|10532.92|10533.38|10533.38|10533.69|10533.69|10532.67|10532.67|0
1647361700000|2022-03-15 16:28:20|10533.56|10533.56|10537.04|10537.04|10537.13|10537.13|10533.11|10533.11|0
1647361710000|2022-03-15 16:28:30|10537.48|10537.48|10537.48|10537.48|10537.48|10537.48|10537.48|10537.48|0
1647361720000|2022-03-15 16:28:40|10537.87|10537.87|10539.23|10539.23|10540.9|10540.9|10537.87|10537.87|0
1647361730000|2022-03-15 16:28:50|10539|10539|10541.66|10541.66|10541.66|10541.66|10538.34|10538.34|0
1647361740000|2022-03-15 16:29:00|10541.6|10541.6|10537.08|10537.08|10542.15|10542.15|10536.57|10536.57|0
1647361750000|2022-03-15 16:29:10|10536.83|10536.83|10535.07|10535.07|10536.83|10536.83|10535.07|10535.07|0
1647361760000|2022-03-15 16:29:20|10535.62|10535.62|10537.55|10537.55|10537.92|10537.92|10535.62|10535.62|0
1647361770000|2022-03-15 16:29:30|10538.32|10538.32|10538.43|10538.43|10542.08|10542.08|10537.57|10537.57|0
1647361780000|2022-03-15 16:29:40|10539.76|10539.76|10540.4|10540.4|10541.29|10541.29|10539.76|10539.76|0
1647361790000|2022-03-15 16:29:50|10540.09|10540.09|10536.58|10536.58|10540.09|10540.09|10535.7|10535.7|0
1647418500000|2022-03-16 08:15:00|10748.71|10748.71|10751.2|10751.2|10751.2|10751.2|10748.71|10748.71|0
1647418510000|2022-03-16 08:15:10|10751.31|10751.31|10755.63|10755.63|10755.93|10755.93|10750.85|10750.85|0
1647418520000|2022-03-16 08:15:20|10755.02|10755.02|10772.59|10772.59|10772.59|10772.59|10755.02|10755.02|0
1647418530000|2022-03-16 08:15:30|10772.12|10772.12|10771.38|10771.38|10772.74|10772.74|10771.01|10771.01|0
1647418540000|2022-03-16 08:15:40|10771.57|10771.57|10772.22|10772.22|10772.22|10772.22|10770.62|10770.62|0
1647418550000|2022-03-16 08:15:50|10772.41|10772.41|10772.19|10772.19|10772.41|10772.41|10772.19|10772.19|0
1647418560000|2022-03-16 08:16:00|10771.04|10771.04|10761.07|10761.07|10771.04|10771.04|10759.37|10759.37|0
1647418570000|2022-03-16 08:16:10|10760.92|10760.92|10759.23|10759.23|10760.92|10760.92|10759.23|10759.23|0
1647418580000|2022-03-16 08:16:20|10759.08|10759.08|10762.01|10762.01|10762.01|10762.01|10758.29|10758.29|0
1647418590000|2022-03-16 08:16:30|10761.81|10761.81|10762.24|10762.24|10762.24|10762.24|10761.81|10761.81|0
1647418600000|2022-03-16 08:16:40|10761.94|10761.94|10766.13|10766.13|10766.13|10766.13|10761.94|10761.94|0
1647418610000|2022-03-16 08:16:50|10765.44|10765.44|10765.67|10765.67|10765.67|10765.67|10765.44|10765.44|0
1647418620000|2022-03-16 08:17:00|10766.1|10766.1|10765.64|10765.64|10766.1|10766.1|10765.64|10765.64|0
1647418630000|2022-03-16 08:17:10|10766.56|10766.56|10782.08|10782.08|10782.08|10782.08|10766.56|10766.56|0
1647418640000|2022-03-16 08:17:20|10782.49|10782.49|10783.13|10783.13|10784.02|10784.02|10782.49|10782.49|0
1647418650000|2022-03-16 08:17:30|10782.85|10782.85|10784.28|10784.28|10785.52|10785.52|10782.85|10782.85|0
1647418660000|2022-03-16 08:17:40|10782.98|10782.98|10788.57|10788.57|10788.57|10788.57|10782.98|10782.98|0
1647418670000|2022-03-16 08:17:50|10788.77|10788.77|10801|10801|10802.62|10802.62|10788.77|10788.77|0
1647418680000|2022-03-16 08:18:00|10801.17|10801.17|10799.83|10799.83|10802.86|10802.86|10799.83|10799.83|0
1647418690000|2022-03-16 08:18:10|10799.93|10799.93|10785.54|10785.54|10799.97|10799.97|10783.79|10783.79|0
1647418700000|2022-03-16 08:18:20|10786.42|10786.42|10791.56|10791.56|10791.56|10791.56|10786.42|10786.42|0
1647418710000|2022-03-16 08:18:30|10791.15|10791.15|10791.03|10791.03|10791.15|10791.15|10790.17|10790.17|0
1647418720000|2022-03-16 08:18:40|10790.78|10790.78|10789.24|10789.24|10790.78|10790.78|10789.24|10789.24|0
1647418730000|2022-03-16 08:18:50|10789.68|10789.68|10793.8|10793.8|10793.8|10793.8|10789.08|10789.08|0
1647418740000|2022-03-16 08:19:00|10794.24|10794.24|10793.03|10793.03|10794.54|10794.54|10793.03|10793.03|0
1647418750000|2022-03-16 08:19:10|10791.73|10791.73|10791.73|10791.73|10791.73|10791.73|10791.73|10791.73|0
1647418760000|2022-03-16 08:19:20|10791.55|10791.55|10795.44|10795.44|10795.44|10795.44|10791.55|10791.55|0
1647418770000|2022-03-16 08:19:30|10795.73|10795.73|10795.73|10795.73|10795.73|10795.73|10795.73|10795.73|0
1647418780000|2022-03-16 08:19:40|10796.28|10796.28|10806.01|10806.01|10806.61|10806.61|10796.28|10796.28|0
1647418790000|2022-03-16 08:19:50|10806.89|10806.89|10806.3|10806.3|10808.19|10808.19|10806|10806|0
1647418800000|2022-03-16 08:20:00|10806.68|10806.68|10795.8|10795.8|10806.68|10806.68|10795.6|10795.6|0
1647418810000|2022-03-16 08:20:10|10795.65|10795.65|10798.29|10798.29|10798.29|10798.29|10794.78|10794.78|0
1647418820000|2022-03-16 08:20:20|10798.39|10798.39|10798.17|10798.17|10799.16|10799.16|10798.17|10798.17|0
1647418830000|2022-03-16 08:20:30|10798.61|10798.61|10796.96|10796.96|10799.84|10799.84|10796.96|10796.96|0
1647418840000|2022-03-16 08:20:40|10796.55|10796.55|10794.02|10794.02|10796.78|10796.78|10794.02|10794.02|0
1647418850000|2022-03-16 08:20:50|10794.18|10794.18|10794.07|10794.07|10794.61|10794.61|10794.07|10794.07|0
1647418860000|2022-03-16 08:21:00|10793.99|10793.99|10792.64|10792.64|10793.99|10793.99|10792.64|10792.64|0
1647418870000|2022-03-16 08:21:10|10791.92|10791.92|10791.42|10791.42|10791.92|10791.92|10791.42|10791.42|0
1647418880000|2022-03-16 08:21:20|10791.11|10791.11|10791.11|10791.11|10791.11|10791.11|10791.11|10791.11|0
1647418890000|2022-03-16 08:21:30|10790.64|10790.64|10788.89|10788.89|10790.64|10790.64|10788.44|10788.44|0
1647418900000|2022-03-16 08:21:40|10784.94|10784.94|10783.86|10783.86|10784.94|10784.94|10783.86|10783.86|0
1647418910000|2022-03-16 08:21:50|10784.42|10784.42|10786.23|10786.23|10786.23|10786.23|10784.42|10784.42|0
1647418940000|2022-03-16 08:22:20|10786.63|10786.63|10788.12|10788.12|10788.12|10788.12|10786.4|10786.4|0
1647418950000|2022-03-16 08:22:30|10788.47|10788.47|10790.25|10790.25|10790.89|10790.89|10788.47|10788.47|0
1647418960000|2022-03-16 08:22:40|10790.87|10790.87|10785.67|10785.67|10791.01|10791.01|10784.92|10784.92|0
1647418970000|2022-03-16 08:22:50|10785.9|10785.9|10785.9|10785.9|10785.9|10785.9|10785.9|10785.9|0
1647418980000|2022-03-16 08:23:00|10786.87|10786.87|10788.31|10788.31|10788.31|10788.31|10786.87|10786.87|0
1647418990000|2022-03-16 08:23:10|10788.57|10788.57|10789.97|10789.97|10789.97|10789.97|10788.33|10788.33|0
1647419000000|2022-03-16 08:23:20|10789.53|10789.53|10789.53|10789.53|10789.53|10789.53|10789.53|10789.53|0
1647419010000|2022-03-16 08:23:30|10789.9|10789.9|10789.35|10789.35|10789.9|10789.9|10789.35|10789.35|0
1647419020000|2022-03-16 08:23:40|10789.59|10789.59|10789.59|10789.59|10789.59|10789.59|10789.59|10789.59|0
1647419030000|2022-03-16 08:23:50|10788.3|10788.3|10789.2|10789.2|10789.2|10789.2|10788.3|10788.3|0
1647419040000|2022-03-16 08:24:00|10790.11|10790.11|10790.58|10790.58|10790.84|10790.84|10790.11|10790.11|0
1647419050000|2022-03-16 08:24:10|10790.28|10790.28|10781.56|10781.56|10790.28|10790.28|10781.56|10781.56|0
1647419060000|2022-03-16 08:24:20|10780.84|10780.84|10777.71|10777.71|10780.84|10780.84|10777.71|10777.71|0
1647419070000|2022-03-16 08:24:30|10776.41|10776.41|10776.03|10776.03|10776.41|10776.41|10776.03|10776.03|0
1647419080000|2022-03-16 08:24:40|10775.67|10775.67|10775.78|10775.78|10776.21|10776.21|10775.52|10775.52|0
1647419090000|2022-03-16 08:24:50|10774.49|10774.49|10773.32|10773.32|10774.49|10774.49|10772.72|10772.72|0
1647419100000|2022-03-16 08:25:00|10772.92|10772.92|10771.26|10771.26|10772.92|10772.92|10770.67|10770.67|0
1647419110000|2022-03-16 08:25:10|10772.58|10772.58|10774.46|10774.46|10774.46|10774.46|10772.58|10772.58|0
1647419120000|2022-03-16 08:25:20|10774.02|10774.02|10775.49|10775.49|10775.49|10775.49|10774.02|10774.02|0
1647419130000|2022-03-16 08:25:30|10774.7|10774.7|10764.6|10764.6|10774.7|10774.7|10764.6|10764.6|0
1647419140000|2022-03-16 08:25:40|10765.22|10765.22|10763.79|10763.79|10765.22|10765.22|10763.79|10763.79|0
1647419150000|2022-03-16 08:25:50|10763.61|10763.61|10764.61|10764.61|10764.61|10764.61|10762.92|10762.92|0
1647419160000|2022-03-16 08:26:00|10764.42|10764.42|10764.06|10764.06|10765.95|10765.95|10764.06|10764.06|0
1647419170000|2022-03-16 08:26:10|10763.43|10763.43|10763.93|10763.93|10765.16|10765.16|10763.43|10763.43|0
1647419180000|2022-03-16 08:26:20|10763.54|10763.54|10763.63|10763.63|10763.79|10763.79|10763.49|10763.49|0
1647419190000|2022-03-16 08:26:30|10764.25|10764.25|10764.97|10764.97|10765.12|10765.12|10764.25|10764.25|0
1647419200000|2022-03-16 08:26:40|10765.08|10765.08|10765.52|10765.52|10765.52|10765.52|10765.08|10765.08|0
1647419210000|2022-03-16 08:26:50|10763.94|10763.94|10766.58|10766.58|10766.89|10766.89|10763.94|10763.94|0
1647419220000|2022-03-16 08:27:00|10767.01|10767.01|10769.81|10769.81|10769.81|10769.81|10767.01|10767.01|0
1647419230000|2022-03-16 08:27:10|10769.67|10769.67|10773.64|10773.64|10774.01|10774.01|10769.24|10769.24|0
1647419240000|2022-03-16 08:27:20|10773.77|10773.77|10776.38|10776.38|10776.6|10776.6|10773.56|10773.56|0
1647419250000|2022-03-16 08:27:30|10775.94|10775.94|10776.64|10776.64|10776.64|10776.64|10775.71|10775.71|0
1647419260000|2022-03-16 08:27:40|10777.24|10777.24|10777.24|10777.24|10777.24|10777.24|10777.24|10777.24|0
1647419270000|2022-03-16 08:27:50|10777.32|10777.32|10779.15|10779.15|10779.38|10779.38|10777.32|10777.32|0
1647419280000|2022-03-16 08:28:00|10778.71|10778.71|10778.71|10778.71|10778.71|10778.71|10778.71|10778.71|0
1647419290000|2022-03-16 08:28:10|10778.27|10778.27|10778.66|10778.66|10778.66|10778.66|10777.98|10777.98|0
1647419300000|2022-03-16 08:28:20|10778.49|10778.49|10778.33|10778.33|10778.49|10778.49|10778.33|10778.33|0
1647419310000|2022-03-16 08:28:30|10777.72|10777.72|10778.03|10778.03|10778.03|10778.03|10777.59|10777.59|0
1647419320000|2022-03-16 08:28:40|10778.65|10778.65|10778.78|10778.78|10779.08|10779.08|10778.65|10778.65|0
1647419330000|2022-03-16 08:28:50|10779.03|10779.03|10777.13|10777.13|10779.03|10779.03|10777.13|10777.13|0
1647419340000|2022-03-16 08:29:00|10777.33|10777.33|10776.68|10776.68|10778.05|10778.05|10776.01|10776.01|0
1647419350000|2022-03-16 08:29:10|10775.57|10775.57|10776.48|10776.48|10776.48|10776.48|10775.1|10775.1|0
1647419360000|2022-03-16 08:29:20|10775.16|10775.16|10775.16|10775.16|10775.16|10775.16|10775.16|10775.16|0
1647419370000|2022-03-16 08:29:30|10774.85|10774.85|10772.63|10772.63|10774.85|10774.85|10772.63|10772.63|0
1647419380000|2022-03-16 08:29:40|10772.77|10772.77|10771.8|10771.8|10775.53|10775.53|10771.58|10771.58|0
1647419390000|2022-03-16 08:29:50|10771.49|10771.49|10771.94|10771.94|10771.95|10771.95|10771.49|10771.49|0
1647419400000|2022-03-16 08:30:00|10771.47|10771.47|10769.83|10769.83|10771.47|10771.47|10768.41|10768.41|0
1647419410000|2022-03-16 08:30:10|10770.72|10770.72|10773.27|10773.27|10773.27|10773.27|10770.72|10770.72|0
1647419420000|2022-03-16 08:30:20|10773.5|10773.5|10773.5|10773.5|10773.5|10773.5|10773.5|10773.5|0
1647419430000|2022-03-16 08:30:30|10772.39|10772.39|10773.05|10773.05|10773.05|10773.05|10772.06|10772.06|0
1647419440000|2022-03-16 08:30:40|10772.63|10772.63|10772.63|10772.63|10772.63|10772.63|10772.63|10772.63|0
1647419450000|2022-03-16 08:30:50|10775|10775|10769.97|10769.97|10775|10775|10769.97|10769.97|0
1647419460000|2022-03-16 08:31:00|10769.36|10769.36|10761.63|10761.63|10769.36|10769.36|10761.63|10761.63|0
1647419470000|2022-03-16 08:31:10|10761.54|10761.54|10766.58|10766.58|10766.58|10766.58|10760.91|10760.91|0
1647419480000|2022-03-16 08:31:20|10767.03|10767.03|10765.7|10765.7|10767.03|10767.03|10765.7|10765.7|0
1647419490000|2022-03-16 08:31:30|10765.57|10765.57|10764.36|10764.36|10765.57|10765.57|10764.36|10764.36|0
1647419500000|2022-03-16 08:31:40|10764|10764|10764.68|10764.68|10764.68|10764.68|10764|10764|0
1647419510000|2022-03-16 08:31:50|10763.76|10763.76|10763.76|10763.76|10763.76|10763.76|10763.76|10763.76|0
1647419520000|2022-03-16 08:32:00|10762.33|10762.33|10762.33|10762.33|10762.33|10762.33|10762.33|10762.33|0
1647419530000|2022-03-16 08:32:10|10761.54|10761.54|10756.42|10756.42|10761.54|10761.54|10755.27|10755.27|0
1647419550000|2022-03-16 08:32:30|10756.65|10756.65|10760.68|10760.68|10761.06|10761.06|10756.65|10756.65|0
1647419560000|2022-03-16 08:32:40|10760.81|10760.81|10770.14|10770.14|10770.57|10770.57|10760.81|10760.81|0
1647419570000|2022-03-16 08:32:50|10768.56|10768.56|10772.17|10772.17|10773.6|10773.6|10768.56|10768.56|0
1647419580000|2022-03-16 08:33:00|10772.67|10772.67|10772.95|10772.95|10773|10773|10770.46|10770.46|0
1647419590000|2022-03-16 08:33:10|10772.64|10772.64|10767.51|10767.51|10773.47|10773.47|10767.51|10767.51|0
1647419600000|2022-03-16 08:33:20|10767.79|10767.79|10767.79|10767.79|10767.79|10767.79|10767.79|10767.79|0
1647419610000|2022-03-16 08:33:30|10768.2|10768.2|10767.33|10767.33|10768.2|10768.2|10767.33|10767.33|0
1647419620000|2022-03-16 08:33:40|10768.05|10768.05|10768.05|10768.05|10768.05|10768.05|10768.05|10768.05|0
1647419640000|2022-03-16 08:34:00|10770.42|10770.42|10771.32|10771.32|10771.32|10771.32|10770.42|10770.42|0
1647419650000|2022-03-16 08:34:10|10772.01|10772.01|10772.48|10772.48|10772.48|10772.48|10772.01|10772.01|0
1647419670000|2022-03-16 08:34:30|10772.73|10772.73|10772.98|10772.98|10772.98|10772.98|10772.73|10772.73|0
1647419680000|2022-03-16 08:34:40|10773.22|10773.22|10775.95|10775.95|10775.95|10775.95|10772.79|10772.79|0
1647419690000|2022-03-16 08:34:50|10774.37|10774.37|10773.58|10773.58|10774.37|10774.37|10771.21|10771.21|0
1647419700000|2022-03-16 08:35:00|10774.48|10774.48|10763.95|10763.95|10774.48|10774.48|10763.95|10763.95|0
1647419710000|2022-03-16 08:35:10|10763.84|10763.84|10771.92|10771.92|10771.92|10771.92|10763.04|10763.04|0
1647419720000|2022-03-16 08:35:20|10772.08|10772.08|10771.17|10771.17|10772.08|10772.08|10771.17|10771.17|0
1647419730000|2022-03-16 08:35:30|10770.51|10770.51|10770.7|10770.7|10770.7|10770.7|10770.25|10770.25|0
1647419740000|2022-03-16 08:35:40|10772.46|10772.46|10775.31|10775.31|10775.45|10775.45|10772.03|10772.03|0
1647419750000|2022-03-16 08:35:50|10776.14|10776.14|10775.45|10775.45|10776.93|10776.93|10775.45|10775.45|0
1647419760000|2022-03-16 08:36:00|10776.11|10776.11|10776.95|10776.95|10776.95|10776.95|10775.65|10775.65|0
1647419780000|2022-03-16 08:36:20|10777.85|10777.85|10786.18|10786.18|10786.18|10786.18|10777.85|10777.85|0
1647419790000|2022-03-16 08:36:30|10786.56|10786.56|10787.73|10787.73|10787.73|10787.73|10786.56|10786.56|0
1647419800000|2022-03-16 08:36:40|10787.83|10787.83|10787.91|10787.91|10788.5|10788.5|10786.03|10786.03|0
1647419810000|2022-03-16 08:36:50|10787.82|10787.82|10789.49|10789.49|10789.84|10789.84|10787.82|10787.82|0
1647419820000|2022-03-16 08:37:00|10790.28|10790.28|10792.25|10792.25|10792.25|10792.25|10790.28|10790.28|0
1647419830000|2022-03-16 08:37:10|10792.47|10792.47|10790.41|10790.41|10792.99|10792.99|10790.41|10790.41|0
1647419840000|2022-03-16 08:37:20|10790.98|10790.98|10790.02|10790.02|10790.98|10790.98|10790.02|10790.02|0
1647419850000|2022-03-16 08:37:30|10789.12|10789.12|10789.12|10789.12|10789.12|10789.12|10789.12|10789.12|0
1647419860000|2022-03-16 08:37:40|10789.4|10789.4|10789.4|10789.4|10789.4|10789.4|10789.4|10789.4|0
1647419870000|2022-03-16 08:37:50|10789.17|10789.17|10787.43|10787.43|10789.25|10789.25|10787.23|10787.23|0
1647419880000|2022-03-16 08:38:00|10787.12|10787.12|10786.32|10786.32|10787.12|10787.12|10786.32|10786.32|0
1647419890000|2022-03-16 08:38:10|10785.69|10785.69|10784.39|10784.39|10785.69|10785.69|10784.39|10784.39|0
1647419900000|2022-03-16 08:38:20|10783.83|10783.83|10782.51|10782.51|10783.83|10783.83|10782.15|10782.15|0
1647419910000|2022-03-16 08:38:30|10782.94|10782.94|10782.25|10782.25|10782.94|10782.94|10782.25|10782.25|0
1647419920000|2022-03-16 08:38:40|10782.02|10782.02|10781|10781|10782.02|10782.02|10781|10781|0
1647419930000|2022-03-16 08:38:50|10780.7|10780.7|10779.79|10779.79|10780.7|10780.7|10779.79|10779.79|0
1647419940000|2022-03-16 08:39:00|10779.93|10779.93|10779.06|10779.06|10780.64|10780.64|10779.06|10779.06|0
1647419950000|2022-03-16 08:39:10|10780.57|10780.57|10778.05|10778.05|10780.57|10780.57|10778.05|10778.05|0
1647419960000|2022-03-16 08:39:20|10777.88|10777.88|10777.39|10777.39|10777.88|10777.88|10777.16|10777.16|0
1647419970000|2022-03-16 08:39:30|10777.16|10777.16|10776.04|10776.04|10777.16|10777.16|10776.04|10776.04|0
1647419980000|2022-03-16 08:39:40|10775.82|10775.82|10776.69|10776.69|10776.69|10776.69|10775.82|10775.82|0
1647419990000|2022-03-16 08:39:50|10776.16|10776.16|10776.16|10776.16|10776.16|10776.16|10776.16|10776.16|0
1647420000000|2022-03-16 08:40:00|10776.3|10776.3|10777.45|10777.45|10777.45|10777.45|10776.3|10776.3|0
1647420010000|2022-03-16 08:40:10|10777.58|10777.58|10777.09|10777.09|10777.77|10777.77|10777.09|10777.09|0
1647420020000|2022-03-16 08:40:20|10776.49|10776.49|10776.19|10776.19|10776.49|10776.49|10776.19|10776.19|0
1647420030000|2022-03-16 08:40:30|10777.09|10777.09|10777.09|10777.09|10777.09|10777.09|10777.09|10777.09|0
1647420040000|2022-03-16 08:40:40|10776.4|10776.4|10786.76|10786.76|10787.19|10787.19|10776.4|10776.4|0
1647420050000|2022-03-16 08:40:50|10787.2|10787.2|10788.88|10788.88|10789.24|10789.24|10787.2|10787.2|0
1647420060000|2022-03-16 08:41:00|10789.12|10789.12|10790.36|10790.36|10790.36|10790.36|10789.12|10789.12|0
1647420070000|2022-03-16 08:41:10|10790.13|10790.13|10790.13|10790.13|10790.13|10790.13|10790.13|10790.13|0
1647420090000|2022-03-16 08:41:30|10789.97|10789.97|10787.04|10787.04|10789.97|10789.97|10787.04|10787.04|0
1647420100000|2022-03-16 08:41:40|10786.63|10786.63|10787.19|10787.19|10787.55|10787.55|10786.63|10786.63|0
1647420110000|2022-03-16 08:41:50|10787.65|10787.65|10787.1|10787.1|10787.65|10787.65|10787.1|10787.1|0
1647420120000|2022-03-16 08:42:00|10785.52|10785.52|10787.19|10787.19|10787.19|10787.19|10785.52|10785.52|0
1647420140000|2022-03-16 08:42:20|10786.31|10786.31|10784.68|10784.68|10786.31|10786.31|10784.68|10784.68|0
1647420150000|2022-03-16 08:42:30|10784.38|10784.38|10784.23|10784.23|10784.38|10784.38|10784.23|10784.23|0
1647420160000|2022-03-16 08:42:40|10785.11|10785.11|10784.89|10784.89|10785.11|10785.11|10784.89|10784.89|0
1647420170000|2022-03-16 08:42:50|10781.72|10781.72|10782.16|10782.16|10782.16|10782.16|10781.72|10781.72|0
1647420190000|2022-03-16 08:43:10|10782.34|10782.34|10782.34|10782.34|10782.34|10782.34|10782.34|10782.34|0
1647420210000|2022-03-16 08:43:30|10782.21|10782.21|10782.21|10782.21|10782.21|10782.21|10782.21|10782.21|0
1647420220000|2022-03-16 08:43:40|10781.71|10781.71|10780.92|10780.92|10781.71|10781.71|10780.92|10780.92|0
1647420230000|2022-03-16 08:43:50|10781.79|10781.79|10783.43|10783.43|10783.43|10783.43|10781.79|10781.79|0
1647420240000|2022-03-16 08:44:00|10784.69|10784.69|10785.63|10785.63|10785.63|10785.63|10784.69|10784.69|0
1647420250000|2022-03-16 08:44:10|10784.91|10784.91|10784.91|10784.91|10784.91|10784.91|10784.91|10784.91|0
1647420280000|2022-03-16 08:44:40|10784.77|10784.77|10784.77|10784.77|10784.77|10784.77|10784.77|10784.77|0
1647420290000|2022-03-16 08:44:50|10784.63|10784.63|10781.48|10781.48|10784.63|10784.63|10781.48|10781.48|0
1647420300000|2022-03-16 08:45:00|10781.18|10781.18|10778.81|10778.81|10781.18|10781.18|10778.66|10778.66|0
1647420310000|2022-03-16 08:45:10|10778.44|10778.44|10770.16|10770.16|10778.44|10778.44|10770.16|10770.16|0
1647420320000|2022-03-16 08:45:20|10770.39|10770.39|10769.94|10769.94|10770.39|10770.39|10769.94|10769.94|0
1647420340000|2022-03-16 08:45:40|10770.37|10770.37|10770.37|10770.37|10770.37|10770.37|10770.37|10770.37|0
1647420350000|2022-03-16 08:45:50|10772.13|10772.13|10772.38|10772.38|10773.96|10773.96|10771.59|10771.59|0
1647420360000|2022-03-16 08:46:00|10771.94|10771.94|10771.15|10771.15|10771.94|10771.94|10771.15|10771.15|0
1647420380000|2022-03-16 08:46:20|10771.59|10771.59|10771.2|10771.2|10771.59|10771.59|10771.2|10771.2|0
1647420390000|2022-03-16 08:46:30|10771.99|10771.99|10771.99|10771.99|10771.99|10771.99|10771.99|10771.99|0
1647420440000|2022-03-16 08:47:20|10772.43|10772.43|10774.01|10774.01|10774.01|10774.01|10772.43|10772.43|0
1647420460000|2022-03-16 08:47:40|10773.09|10773.09|10769.49|10769.49|10773.09|10773.09|10769.49|10769.49|0
1647420470000|2022-03-16 08:47:50|10771.38|10771.38|10771.38|10771.38|10771.38|10771.38|10771.38|10771.38|0
1647420490000|2022-03-16 08:48:10|10771.51|10771.51|10771.7|10771.7|10771.7|10771.7|10771.51|10771.51|0
1647420500000|2022-03-16 08:48:20|10771.51|10771.51|10769.89|10769.89|10771.67|10771.67|10769.89|10769.89|0
1647420520000|2022-03-16 08:48:40|10770.52|10770.52|10770.52|10770.52|10770.52|10770.52|10770.52|10770.52|0
1647420530000|2022-03-16 08:48:50|10770.09|10770.09|10769.48|10769.48|10770.09|10770.09|10769.48|10769.48|0
1647420540000|2022-03-16 08:49:00|10769.62|10769.62|10770.53|10770.53|10770.53|10770.53|10769.62|10769.62|0
1647420550000|2022-03-16 08:49:10|10771.39|10771.39|10771.85|10771.85|10771.85|10771.85|10771.39|10771.39|0
1647420560000|2022-03-16 08:49:20|10770.97|10770.97|10770.23|10770.23|10771.53|10771.53|10770.23|10770.23|0
1647420570000|2022-03-16 08:49:30|10769.8|10769.8|10770.49|10770.49|10771.31|10771.31|10769.8|10769.8|0
1647420580000|2022-03-16 08:49:40|10770.79|10770.79|10771.11|10771.11|10771.11|10771.11|10770.79|10770.79|0
1647420600000|2022-03-16 08:50:00|10770.32|10770.32|10769.72|10769.72|10770.32|10770.32|10769.72|10769.72|0
1647420610000|2022-03-16 08:50:10|10770.4|10770.4|10770.18|10770.18|10770.4|10770.4|10770.18|10770.18|0
1647420620000|2022-03-16 08:50:20|10769.57|10769.57|10769.57|10769.57|10769.57|10769.57|10769.57|10769.57|0
1647420640000|2022-03-16 08:50:40|10768.89|10768.89|10768.89|10768.89|10768.89|10768.89|10768.89|10768.89|0
1647420650000|2022-03-16 08:50:50|10768.7|10768.7|10768.98|10768.98|10768.98|10768.98|10768.7|10768.7|0
1647420660000|2022-03-16 08:51:00|10768.84|10768.84|10768.21|10768.21|10768.84|10768.84|10768.21|10768.21|0
1647420670000|2022-03-16 08:51:10|10767.94|10767.94|10769.15|10769.15|10769.15|10769.15|10767.94|10767.94|0
1647420680000|2022-03-16 08:51:20|10768.88|10768.88|10768.9|10768.9|10769.31|10769.31|10768.88|10768.88|0
1647420690000|2022-03-16 08:51:30|10768.63|10768.63|10768.63|10768.63|10768.63|10768.63|10768.63|10768.63|0
1647420700000|2022-03-16 08:51:40|10768.78|10768.78|10770.71|10770.71|10770.71|10770.71|10768.78|10768.78|0
1647420710000|2022-03-16 08:51:50|10771.07|10771.07|10774.38|10774.38|10774.38|10774.38|10771.07|10771.07|0
1647420720000|2022-03-16 08:52:00|10775.86|10775.86|10778.29|10778.29|10778.42|10778.42|10775.86|10775.86|0
1647420730000|2022-03-16 08:52:10|10777.66|10777.66|10777.66|10777.66|10777.66|10777.66|10777.66|10777.66|0
1647420740000|2022-03-16 08:52:20|10778.32|10778.32|10776.74|10776.74|10778.32|10778.32|10776.74|10776.74|0
1647420750000|2022-03-16 08:52:30|10777|10777|10776.44|10776.44|10777.32|10777.32|10776.44|10776.44|0
1647420760000|2022-03-16 08:52:40|10776.12|10776.12|10774.71|10774.71|10776.12|10776.12|10774.71|10774.71|0
1647420770000|2022-03-16 08:52:50|10774.48|10774.48|10769.17|10769.17|10774.48|10774.48|10769.17|10769.17|0
1647420780000|2022-03-16 08:53:00|10770.03|10770.03|10769.63|10769.63|10770.04|10770.04|10769.63|10769.63|0
1647420790000|2022-03-16 08:53:10|10768.92|10768.92|10762.93|10762.93|10768.92|10768.92|10762.93|10762.93|0
1647420800000|2022-03-16 08:53:20|10762.37|10762.37|10762.02|10762.02|10762.37|10762.37|10761.4|10761.4|0
1647420810000|2022-03-16 08:53:30|10763.88|10763.88|10763.57|10763.57|10764.44|10764.44|10763.57|10763.57|0
1647420820000|2022-03-16 08:53:40|10763.84|10763.84|10763.84|10763.84|10763.84|10763.84|10763.84|10763.84|0
1647420830000|2022-03-16 08:53:50|10763.53|10763.53|10763.53|10763.53|10763.53|10763.53|10763.53|10763.53|0
1647420840000|2022-03-16 08:54:00|10763.26|10763.26|10763.26|10763.26|10763.26|10763.26|10763.26|10763.26|0
1647420850000|2022-03-16 08:54:10|10763.72|10763.72|10763.72|10763.72|10763.72|10763.72|10763.72|10763.72|0
1647420860000|2022-03-16 08:54:20|10762.8|10762.8|10761.93|10761.93|10762.8|10762.8|10761.93|10761.93|0
1647420870000|2022-03-16 08:54:30|10762.16|10762.16|10762.16|10762.16|10762.16|10762.16|10762.16|10762.16|0
1647420880000|2022-03-16 08:54:40|10761.12|10761.12|10758.3|10758.3|10761.12|10761.12|10757.42|10757.42|0
1647420900000|2022-03-16 08:55:00|10758.07|10758.07|10758.3|10758.3|10758.3|10758.3|10758.07|10758.07|0
1647420910000|2022-03-16 08:55:10|10757.51|10757.51|10757.94|10757.94|10757.94|10757.94|10756.69|10756.69|0
1647420940000|2022-03-16 08:55:40|10758.37|10758.37|10758.37|10758.37|10758.37|10758.37|10758.37|10758.37|0
1647420950000|2022-03-16 08:55:50|10756.79|10756.79|10755.91|10755.91|10756.79|10756.79|10755.91|10755.91|0
1647420960000|2022-03-16 08:56:00|10755.31|10755.31|10755.35|10755.35|10756.93|10756.93|10755.01|10755.01|0
1647420970000|2022-03-16 08:56:10|10755.49|10755.49|10755.49|10755.49|10755.49|10755.49|10755.49|10755.49|0
1647420980000|2022-03-16 08:56:20|10755.18|10755.18|10755.18|10755.18|10755.18|10755.18|10755.18|10755.18|0
1647420990000|2022-03-16 08:56:30|10755.04|10755.04|10754.61|10754.61|10755.04|10755.04|10754.61|10754.61|0
1647421000000|2022-03-16 08:56:40|10754.3|10754.3|10753.36|10753.36|10754.3|10754.3|10753.36|10753.36|0
1647421010000|2022-03-16 08:56:50|10755.17|10755.17|10755.4|10755.4|10755.4|10755.4|10755.17|10755.17|0
1647421020000|2022-03-16 08:57:00|10755.2|10755.2|10756.34|10756.34|10756.34|10756.34|10755.2|10755.2|0
1647421030000|2022-03-16 08:57:10|10756.52|10756.52|10756.52|10756.52|10756.52|10756.52|10756.52|10756.52|0
1647421040000|2022-03-16 08:57:20|10756.84|10756.84|10756.24|10756.24|10756.84|10756.84|10756.24|10756.24|0
1647421050000|2022-03-16 08:57:30|10756.59|10756.59|10756.41|10756.41|10756.59|10756.59|10756.41|10756.41|0
1647421060000|2022-03-16 08:57:40|10758.25|10758.25|10759.04|10759.04|10759.04|10759.04|10758.25|10758.25|0
1647421070000|2022-03-16 08:57:50|10760.62|10760.62|10762.74|10762.74|10763.53|10763.53|10760.62|10760.62|0
1647421080000|2022-03-16 08:58:00|10763.19|10763.19|10762.7|10762.7|10763.19|10763.19|10762.7|10762.7|0
1647421090000|2022-03-16 08:58:10|10763.14|10763.14|10762.47|10762.47|10763.14|10763.14|10762.47|10762.47|0
1647421110000|2022-03-16 08:58:30|10762.04|10762.04|10761.83|10761.83|10762.04|10762.04|10761.61|10761.61|0
1647421120000|2022-03-16 08:58:40|10761.63|10761.63|10760.7|10760.7|10761.63|10761.63|10760.7|10760.7|0
1647421130000|2022-03-16 08:58:50|10760.91|10760.91|10763.56|10763.56|10763.56|10763.56|10760.91|10760.91|0
1647421140000|2022-03-16 08:59:00|10763.83|10763.83|10763.54|10763.54|10764.27|10764.27|10763.54|10763.54|0
1647421150000|2022-03-16 08:59:10|10763.77|10763.77|10764.59|10764.59|10765.53|10765.53|10763.77|10763.77|0
1647421160000|2022-03-16 08:59:20|10764.36|10764.36|10764.36|10764.36|10764.36|10764.36|10764.36|10764.36|0
1647421170000|2022-03-16 08:59:30|10763.02|10763.02|10762.56|10762.56|10763.02|10763.02|10762.56|10762.56|0
1647421180000|2022-03-16 08:59:40|10762.37|10762.37|10761.77|10761.77|10762.37|10762.37|10761.32|10761.32|0
1647421190000|2022-03-16 08:59:50|10761.44|10761.44|10761.55|10761.55|10761.55|10761.55|10761.16|10761.16|0
1647421200000|2022-03-16 09:00:00|10761.28|10761.28|10761.2|10761.2|10761.28|10761.28|10760.76|10760.76|0
1647421210000|2022-03-16 09:00:10|10760.88|10760.88|10761.2|10761.2|10761.2|10761.2|10760.88|10760.88|0
1647421220000|2022-03-16 09:00:20|10761.12|10761.12|10760.91|10760.91|10761.12|10761.12|10760.91|10760.91|0
1647421230000|2022-03-16 09:00:30|10761.32|10761.32|10760.77|10760.77|10761.32|10761.32|10760.77|10760.77|0
1647421240000|2022-03-16 09:00:40|10761.22|10761.22|10760.43|10760.43|10761.22|10761.22|10760.43|10760.43|0
1647421260000|2022-03-16 09:01:00|10760.87|10760.87|10760.13|10760.13|10761.94|10761.94|10760.13|10760.13|0
1647421270000|2022-03-16 09:01:10|10759.77|10759.77|10759.77|10759.77|10759.77|10759.77|10759.77|10759.77|0
1647421280000|2022-03-16 09:01:20|10759.33|10759.33|10759.33|10759.33|10759.33|10759.33|10759.33|10759.33|0
1647421290000|2022-03-16 09:01:30|10758.97|10758.97|10758.05|10758.05|10758.97|10758.97|10758.05|10758.05|0
1647421300000|2022-03-16 09:01:40|10756.46|10756.46|10755.58|10755.58|10757.32|10757.32|10755.58|10755.58|0
1647421310000|2022-03-16 09:01:50|10755.93|10755.93|10755.93|10755.93|10755.93|10755.93|10755.93|10755.93|0
1647421320000|2022-03-16 09:02:00|10756.39|10756.39|10757.15|10757.15|10757.15|10757.15|10756.39|10756.39|0
1647421340000|2022-03-16 09:02:20|10757.45|10757.45|10759.88|10759.88|10759.88|10759.88|10757.15|10757.15|0
1647421350000|2022-03-16 09:02:30|10760.13|10760.13|10761.43|10761.43|10761.43|10761.43|10760.13|10760.13|0
1647421360000|2022-03-16 09:02:40|10761.69|10761.69|10760.82|10760.82|10761.69|10761.69|10760.82|10760.82|0
1647421370000|2022-03-16 09:02:50|10761.28|10761.28|10761.65|10761.65|10761.65|10761.65|10761.28|10761.28|0
1647421380000|2022-03-16 09:03:00|10762.15|10762.15|10762.68|10762.68|10762.68|10762.68|10762.15|10762.15|0
1647421390000|2022-03-16 09:03:10|10763.11|10763.11|10764.25|10764.25|10764.25|10764.25|10763.11|10763.11|0
1647421400000|2022-03-16 09:03:20|10764.66|10764.66|10764.27|10764.27|10764.66|10764.66|10764.03|10764.03|0
1647421410000|2022-03-16 09:03:30|10765.06|10765.06|10765.06|10765.06|10765.06|10765.06|10765.06|10765.06|0
1647421420000|2022-03-16 09:03:40|10764.27|10764.27|10764.27|10764.27|10764.27|10764.27|10764.27|10764.27|0
1647421430000|2022-03-16 09:03:50|10763.9|10763.9|10763.9|10763.9|10763.9|10763.9|10763.9|10763.9|0
1647421440000|2022-03-16 09:04:00|10763.38|10763.38|10765.41|10765.41|10765.57|10765.57|10763.38|10763.38|0
1647421450000|2022-03-16 09:04:10|10765.28|10765.28|10765.37|10765.37|10765.41|10765.41|10764.69|10764.69|0
1647421460000|2022-03-16 09:04:20|10766.29|10766.29|10766.96|10766.96|10767.15|10767.15|10766.29|10766.29|0
1647421470000|2022-03-16 09:04:30|10768.53|10768.53|10768.53|10768.53|10768.53|10768.53|10768.53|10768.53|0
1647421480000|2022-03-16 09:04:40|10769.6|10769.6|10770.76|10770.76|10770.76|10770.76|10769.6|10769.6|0
1647421490000|2022-03-16 09:04:50|10770.16|10770.16|10769.86|10769.86|10770.16|10770.16|10769.86|10769.86|0
1647421500000|2022-03-16 09:05:00|10769.56|10769.56|10770.68|10770.68|10771.11|10771.11|10769.33|10769.33|0
1647421510000|2022-03-16 09:05:10|10771.05|10771.05|10771.05|10771.05|10771.05|10771.05|10771.05|10771.05|0
1647421530000|2022-03-16 09:05:30|10770.92|10770.92|10770.78|10770.78|10770.92|10770.92|10770.78|10770.78|0
1647421540000|2022-03-16 09:05:40|10770.99|10770.99|10771.56|10771.56|10771.56|10771.56|10770.99|10770.99|0
1647421550000|2022-03-16 09:05:50|10774.59|10774.59|10775.72|10775.72|10776.98|10776.98|10774.59|10774.59|0
1647421560000|2022-03-16 09:06:00|10775.63|10775.63|10775.95|10775.95|10776.25|10776.25|10775.2|10775.2|0
1647421570000|2022-03-16 09:06:10|10775.09|10775.09|10773.58|10773.58|10775.09|10775.09|10773.58|10773.58|0
1647421590000|2022-03-16 09:06:30|10773.4|10773.4|10769.39|10769.39|10773.4|10773.4|10769.39|10769.39|0
1647421600000|2022-03-16 09:06:40|10768.96|10768.96|10768.59|10768.59|10768.96|10768.96|10768.59|10768.59|0
1647421610000|2022-03-16 09:06:50|10768.79|10768.79|10767.91|10767.91|10768.79|10768.79|10767.91|10767.91|0
1647421620000|2022-03-16 09:07:00|10767.45|10767.45|10767.15|10767.15|10767.45|10767.45|10767.15|10767.15|0
1647421630000|2022-03-16 09:07:10|10767.04|10767.04|10767.18|10767.18|10767.18|10767.18|10767.04|10767.04|0
1647421640000|2022-03-16 09:07:20|10767.23|10767.23|10767.64|10767.64|10767.64|10767.64|10767.23|10767.23|0
1647421650000|2022-03-16 09:07:30|10767.01|10767.01|10766.55|10766.55|10767.01|10767.01|10766.55|10766.55|0
1647421660000|2022-03-16 09:07:40|10766.5|10766.5|10766.5|10766.5|10766.5|10766.5|10766.5|10766.5|0
1647421670000|2022-03-16 09:07:50|10766.73|10766.73|10766.54|10766.54|10766.73|10766.73|10766.54|10766.54|0
1647421680000|2022-03-16 09:08:00|10766.28|10766.28|10766.05|10766.05|10766.28|10766.28|10765.59|10765.59|0
1647421690000|2022-03-16 09:08:10|10765.85|10765.85|10763.23|10763.23|10765.85|10765.85|10763.23|10763.23|0
1647421700000|2022-03-16 09:08:20|10762.82|10762.82|10761.5|10761.5|10763|10763|10761.19|10761.19|0
1647421710000|2022-03-16 09:08:30|10762.1|10762.1|10759.28|10759.28|10762.1|10762.1|10758.91|10758.91|0
1647421720000|2022-03-16 09:08:40|10759.05|10759.05|10759.23|10759.23|10759.97|10759.97|10759.05|10759.05|0
1647421730000|2022-03-16 09:08:50|10759.39|10759.39|10760.15|10760.15|10760.15|10760.15|10759.39|10759.39|0
1647421740000|2022-03-16 09:09:00|10761.45|10761.45|10761.01|10761.01|10761.86|10761.86|10761.01|10761.01|0
1647421750000|2022-03-16 09:09:10|10760.81|10760.81|10760.6|10760.6|10760.81|10760.81|10760.6|10760.6|0
1647421760000|2022-03-16 09:09:20|10760.87|10760.87|10761.01|10761.01|10761.01|10761.01|10760.87|10760.87|0
1647421770000|2022-03-16 09:09:30|10760.74|10760.74|10760.43|10760.43|10760.74|10760.74|10760.43|10760.43|0
1647421780000|2022-03-16 09:09:40|10759.51|10759.51|10755.89|10755.89|10759.51|10759.51|10755.89|10755.89|0
1647421790000|2022-03-16 09:09:50|10755.45|10755.45|10752.98|10752.98|10755.45|10755.45|10752.98|10752.98|0
1647421800000|2022-03-16 09:10:00|10753.43|10753.43|10753.38|10753.38|10753.58|10753.58|10753.35|10753.35|0
1647421810000|2022-03-16 09:10:10|10753.28|10753.28|10752.52|10752.52|10754.52|10754.52|10752.52|10752.52|0
1647421820000|2022-03-16 09:10:20|10752.2|10752.2|10752.39|10752.39|10752.39|10752.39|10752.2|10752.2|0
1647421830000|2022-03-16 09:10:30|10752.58|10752.58|10752.58|10752.58|10752.58|10752.58|10752.58|10752.58|0
1647421840000|2022-03-16 09:10:40|10752.48|10752.48|10753.77|10753.77|10753.77|10753.77|10752.48|10752.48|0
1647421850000|2022-03-16 09:10:50|10753.86|10753.86|10753.86|10753.86|10753.86|10753.86|10753.86|10753.86|0
1647421860000|2022-03-16 09:11:00|10754.65|10754.65|10755.57|10755.57|10755.57|10755.57|10754.65|10754.65|0
1647421870000|2022-03-16 09:11:10|10754.78|10754.78|10754.78|10754.78|10754.78|10754.78|10754.78|10754.78|0
1647421880000|2022-03-16 09:11:20|10755|10755|10755.65|10755.65|10755.65|10755.65|10755|10755|0
1647421890000|2022-03-16 09:11:30|10755.21|10755.21|10755.55|10755.55|10755.93|10755.93|10754.28|10754.28|0
1647421900000|2022-03-16 09:11:40|10755.25|10755.25|10754.65|10754.65|10755.55|10755.55|10754.65|10754.65|0
1647421910000|2022-03-16 09:11:50|10755.53|10755.53|10757.29|10757.29|10757.29|10757.29|10755.53|10755.53|0
1647421920000|2022-03-16 09:12:00|10757.45|10757.45|10756.84|10756.84|10757.45|10757.45|10756.57|10756.57|0
1647421930000|2022-03-16 09:12:10|10756.61|10756.61|10754.74|10754.74|10756.61|10756.61|10754.74|10754.74|0
1647421940000|2022-03-16 09:12:20|10754.59|10754.59|10753.67|10753.67|10754.59|10754.59|10753.67|10753.67|0
1647421950000|2022-03-16 09:12:30|10753.45|10753.45|10752.28|10752.28|10753.45|10753.45|10751.34|10751.34|0
1647421960000|2022-03-16 09:12:40|10752.58|10752.58|10754.03|10754.03|10754.03|10754.03|10752.58|10752.58|0
1647421970000|2022-03-16 09:12:50|10754.47|10754.47|10754.26|10754.26|10754.9|10754.9|10754.26|10754.26|0
1647421980000|2022-03-16 09:13:00|10754.45|10754.45|10755.39|10755.39|10755.39|10755.39|10754.45|10754.45|0
1647421990000|2022-03-16 09:13:10|10755.66|10755.66|10755.77|10755.77|10755.82|10755.82|10755.66|10755.66|0
1647422000000|2022-03-16 09:13:20|10755.82|10755.82|10755.82|10755.82|10755.82|10755.82|10755.82|10755.82|0
1647422010000|2022-03-16 09:13:30|10755.58|10755.58|10755.58|10755.58|10755.58|10755.58|10755.58|10755.58|0
1647422030000|2022-03-16 09:13:50|10754.95|10754.95|10755.76|10755.76|10755.76|10755.76|10754.95|10754.95|0
1647422040000|2022-03-16 09:14:00|10758.92|10758.92|10759.13|10759.13|10759.13|10759.13|10758.92|10758.92|0
1647422050000|2022-03-16 09:14:10|10758.67|10758.67|10758.13|10758.13|10758.67|10758.67|10758.13|10758.13|0
1647422060000|2022-03-16 09:14:20|10757.9|10757.9|10757.5|10757.5|10757.9|10757.9|10756.99|10756.99|0
1647422070000|2022-03-16 09:14:30|10757.06|10757.06|10755.83|10755.83|10757.56|10757.56|10755.83|10755.83|0
1647422080000|2022-03-16 09:14:40|10755.97|10755.97|10755.26|10755.26|10755.97|10755.97|10755.26|10755.26|0
1647422090000|2022-03-16 09:14:50|10755.42|10755.42|10756.22|10756.22|10756.31|10756.31|10755.42|10755.42|0
1647422100000|2022-03-16 09:15:00|10755.61|10755.61|10755.08|10755.08|10755.61|10755.61|10755.08|10755.08|0
1647422110000|2022-03-16 09:15:10|10755.25|10755.25|10755.48|10755.48|10755.48|10755.48|10755.25|10755.25|0
1647422120000|2022-03-16 09:15:20|10756.17|10756.17|10756.17|10756.17|10756.17|10756.17|10756.17|10756.17|0
1647422130000|2022-03-16 09:15:30|10756.47|10756.47|10757.08|10757.08|10757.08|10757.08|10756.47|10756.47|0
1647422140000|2022-03-16 09:15:40|10757.28|10757.28|10763.64|10763.64|10763.64|10763.64|10757.28|10757.28|0
1647422160000|2022-03-16 09:16:00|10764.52|10764.52|10764.08|10764.08|10764.98|10764.98|10764.08|10764.08|0
1647422170000|2022-03-16 09:16:10|10763.76|10763.76|10764.79|10764.79|10765.02|10765.02|10762.76|10762.76|0
1647422180000|2022-03-16 09:16:20|10765.02|10765.02|10764.83|10764.83|10765.08|10765.08|10764.16|10764.16|0
1647422190000|2022-03-16 09:16:30|10764.58|10764.58|10764.58|10764.58|10764.83|10764.83|10764.58|10764.58|0
1647422200000|2022-03-16 09:16:40|10764.33|10764.33|10764.2|10764.2|10764.33|10764.33|10763.54|10763.54|0
1647422210000|2022-03-16 09:16:50|10762.97|10762.97|10762.97|10762.97|10762.97|10762.97|10762.97|10762.97|0
1647422220000|2022-03-16 09:17:00|10762.72|10762.72|10762.72|10762.72|10762.72|10762.72|10762.72|10762.72|0
1647422230000|2022-03-16 09:17:10|10763.16|10763.16|10764.94|10764.94|10764.94|10764.94|10763.12|10763.12|0
1647422240000|2022-03-16 09:17:20|10765.14|10765.14|10767.91|10767.91|10767.91|10767.91|10765.14|10765.14|0
1647422260000|2022-03-16 09:17:40|10768.34|10768.34|10768.53|10768.53|10768.53|10768.53|10768.34|10768.34|0
1647422270000|2022-03-16 09:17:50|10768.62|10768.62|10768.98|10768.98|10768.98|10768.98|10768.62|10768.62|0
1647422280000|2022-03-16 09:18:00|10769.21|10769.21|10771.33|10771.33|10771.33|10771.33|10769.21|10769.21|0
1647422290000|2022-03-16 09:18:10|10771.6|10771.6|10771.88|10771.88|10771.88|10771.88|10771.6|10771.6|0
1647422300000|2022-03-16 09:18:20|10772.42|10772.42|10772.83|10772.83|10772.83|10772.83|10772.42|10772.42|0
1647422310000|2022-03-16 09:18:30|10772.56|10772.56|10772.56|10772.56|10772.56|10772.56|10772.56|10772.56|0
1647422320000|2022-03-16 09:18:40|10772.7|10772.7|10772.24|10772.24|10772.95|10772.95|10772.24|10772.24|0
1647422330000|2022-03-16 09:18:50|10772.49|10772.49|10773.57|10773.57|10773.57|10773.57|10772.49|10772.49|0
1647422340000|2022-03-16 09:19:00|10773.74|10773.74|10773.89|10773.89|10773.89|10773.89|10773.74|10773.74|0
1647422350000|2022-03-16 09:19:10|10774.32|10774.32|10775.83|10775.83|10776.05|10776.05|10774.32|10774.32|0
1647422370000|2022-03-16 09:19:30|10775.7|10775.7|10774.12|10774.12|10775.7|10775.7|10774.12|10774.12|0
1647422380000|2022-03-16 09:19:40|10773.33|10773.33|10771.61|10771.61|10773.33|10773.33|10771.15|10771.15|0
1647422390000|2022-03-16 09:19:50|10770.31|10770.31|10766.57|10766.57|10770.31|10770.31|10766.14|10766.14|0
1647422410000|2022-03-16 09:20:10|10767.18|10767.18|10767.26|10767.26|10767.26|10767.26|10767.1|10767.1|0
1647422420000|2022-03-16 09:20:20|10766.75|10766.75|10765.35|10765.35|10766.75|10766.75|10765.35|10765.35|0
1647422440000|2022-03-16 09:20:40|10765|10765|10766.17|10766.17|10766.17|10766.17|10765|10765|0
1647422450000|2022-03-16 09:20:50|10764.55|10764.55|10764.55|10764.55|10764.55|10764.55|10764.55|10764.55|0
1647422460000|2022-03-16 09:21:00|10763.93|10763.93|10763.61|10763.61|10763.93|10763.93|10763.61|10763.61|0
1647422480000|2022-03-16 09:21:20|10762.73|10762.73|10762.73|10762.73|10762.73|10762.73|10762.73|10762.73|0
1647422490000|2022-03-16 09:21:30|10762.29|10762.29|10762.29|10762.29|10762.73|10762.73|10761.85|10761.85|0
1647422500000|2022-03-16 09:21:40|10761.37|10761.37|10761.45|10761.45|10761.45|10761.45|10760.44|10760.44|0
1647422520000|2022-03-16 09:22:00|10759.08|10759.08|10759.08|10759.08|10759.08|10759.08|10759.08|10759.08|0
1647422530000|2022-03-16 09:22:10|10759.31|10759.31|10759.81|10759.81|10760.89|10760.89|10758.52|10758.52|0
1647422540000|2022-03-16 09:22:20|10759.92|10759.92|10760.15|10760.15|10760.15|10760.15|10759.92|10759.92|0
1647422550000|2022-03-16 09:22:30|10761.73|10761.73|10761.4|10761.4|10761.73|10761.73|10761.4|10761.4|0
1647422570000|2022-03-16 09:22:50|10761.21|10761.21|10761.55|10761.55|10761.64|10761.64|10761.21|10761.21|0
1647422590000|2022-03-16 09:23:10|10761.86|10761.86|10761.86|10761.86|10761.86|10761.86|10761.86|10761.86|0
1647422610000|2022-03-16 09:23:30|10762.25|10762.25|10761.86|10761.86|10762.25|10762.25|10761.86|10761.86|0
1647422620000|2022-03-16 09:23:40|10762.1|10762.1|10762.1|10762.1|10762.1|10762.1|10762.1|10762.1|0
1647422630000|2022-03-16 09:23:50|10761.47|10761.47|10761.7|10761.7|10761.7|10761.7|10761.47|10761.47|0
1647422640000|2022-03-16 09:24:00|10762.15|10762.15|10762.89|10762.89|10762.89|10762.89|10762.15|10762.15|0
1647422660000|2022-03-16 09:24:20|10763.33|10763.33|10768.25|10768.25|10768.25|10768.25|10763.33|10763.33|0
1647422670000|2022-03-16 09:24:30|10767.9|10767.9|10768.34|10768.34|10768.34|10768.34|10767.9|10767.9|0
1647422690000|2022-03-16 09:24:50|10767.64|10767.64|10766.24|10766.24|10767.64|10767.64|10766.24|10766.24|0
1647422700000|2022-03-16 09:25:00|10765.93|10765.93|10767.28|10767.28|10767.28|10767.28|10765.93|10765.93|0
1647422710000|2022-03-16 09:25:10|10767.81|10767.81|10772.32|10772.32|10772.32|10772.32|10767.14|10767.14|0
1647422720000|2022-03-16 09:25:20|10772.77|10772.77|10772.77|10772.77|10772.77|10772.77|10772.77|10772.77|0
1647422730000|2022-03-16 09:25:30|10772.72|10772.72|10772.37|10772.37|10772.77|10772.77|10772.37|10772.37|0
1647422740000|2022-03-16 09:25:40|10772.24|10772.24|10772.47|10772.47|10772.47|10772.47|10771.77|10771.77|0
1647422750000|2022-03-16 09:25:50|10772.16|10772.16|10771.56|10771.56|10772.16|10772.16|10771.56|10771.56|0
1647422760000|2022-03-16 09:26:00|10772.35|10772.35|10773.7|10773.7|10774.01|10774.01|10772.35|10772.35|0
1647422770000|2022-03-16 09:26:10|10773.07|10773.07|10773.38|10773.38|10773.38|10773.38|10773.07|10773.07|0
1647422780000|2022-03-16 09:26:20|10773.2|10773.2|10773.2|10773.2|10773.2|10773.2|10773.2|10773.2|0
1647422790000|2022-03-16 09:26:30|10773.43|10773.43|10773.34|10773.34|10773.43|10773.43|10773.2|10773.2|0
1647422800000|2022-03-16 09:26:40|10773.78|10773.78|10774.21|10774.21|10774.21|10774.21|10773.78|10773.78|0
1647422820000|2022-03-16 09:27:00|10774.52|10774.52|10774.52|10774.52|10774.52|10774.52|10774.52|10774.52|0
1647422830000|2022-03-16 09:27:10|10774.89|10774.89|10774.89|10774.89|10774.89|10774.89|10774.89|10774.89|0
1647422840000|2022-03-16 09:27:20|10774.58|10774.58|10774.58|10774.58|10774.58|10774.58|10774.58|10774.58|0
1647422850000|2022-03-16 09:27:30|10774.12|10774.12|10774.12|10774.12|10774.12|10774.12|10774.12|10774.12|0
1647422860000|2022-03-16 09:27:40|10774.51|10774.51|10775.43|10775.43|10775.43|10775.43|10774.51|10774.51|0
1647422870000|2022-03-16 09:27:50|10775.59|10775.59|10775.43|10775.43|10775.59|10775.59|10775.43|10775.43|0
1647422880000|2022-03-16 09:28:00|10774.83|10774.83|10775.12|10775.12|10775.12|10775.12|10774.83|10774.83|0
1647422890000|2022-03-16 09:28:10|10775.45|10775.45|10772.59|10772.59|10775.45|10775.45|10772.3|10772.3|0
1647422900000|2022-03-16 09:28:20|10772.16|10772.16|10771.97|10771.97|10772.16|10772.16|10771.97|10771.97|0
1647422920000|2022-03-16 09:28:40|10772.35|10772.35|10772.35|10772.35|10772.35|10772.35|10772.35|10772.35|0
1647422930000|2022-03-16 09:28:50|10772.21|10772.21|10772.21|10772.21|10772.21|10772.21|10772.21|10772.21|0
1647422940000|2022-03-16 09:29:00|10772.06|10772.06|10771.19|10771.19|10772.06|10772.06|10771.19|10771.19|0
1647422950000|2022-03-16 09:29:10|10771.5|10771.5|10773.9|10773.9|10773.9|10773.9|10770.43|10770.43|0
1647422960000|2022-03-16 09:29:20|10773.6|10773.6|10774.59|10774.59|10774.59|10774.59|10773.6|10773.6|0
1647422970000|2022-03-16 09:29:30|10775.03|10775.03|10774.59|10774.59|10775.03|10775.03|10774.59|10774.59|0
1647422990000|2022-03-16 09:29:50|10775.03|10775.03|10774.8|10774.8|10775.03|10775.03|10774.8|10774.8|0
1647423000000|2022-03-16 09:30:00|10774.36|10774.36|10774.53|10774.53|10774.53|10774.53|10774.36|10774.36|0
1647423020000|2022-03-16 09:30:20|10774.76|10774.76|10774.62|10774.62|10774.76|10774.76|10774.21|10774.21|0
1647423030000|2022-03-16 09:30:30|10774.85|10774.85|10775.26|10775.26|10775.26|10775.26|10774.85|10774.85|0
1647423040000|2022-03-16 09:30:40|10775.46|10775.46|10776.74|10776.74|10776.74|10776.74|10775.26|10775.26|0
1647423050000|2022-03-16 09:30:50|10777.6|10777.6|10780.32|10780.32|10780.32|10780.32|10777.6|10777.6|0
1647423060000|2022-03-16 09:31:00|10780.08|10780.08|10785.13|10785.13|10785.56|10785.56|10780.08|10780.08|0
1647423070000|2022-03-16 09:31:10|10785.42|10785.42|10786.53|10786.53|10786.53|10786.53|10785.42|10785.42|0
1647423080000|2022-03-16 09:31:20|10787.03|10787.03|10787.03|10787.03|10787.03|10787.03|10787.03|10787.03|0
1647423090000|2022-03-16 09:31:30|10787.46|10787.46|10787.46|10787.46|10787.46|10787.46|10787.46|10787.46|0
1647423120000|2022-03-16 09:32:00|10786.83|10786.83|10787.27|10787.27|10787.27|10787.27|10786.83|10786.83|0
1647423130000|2022-03-16 09:32:10|10786.83|10786.83|10785.33|10785.33|10786.83|10786.83|10784.73|10784.73|0
1647423140000|2022-03-16 09:32:20|10785.64|10785.64|10785.41|10785.41|10785.64|10785.64|10785.41|10785.41|0
1647423160000|2022-03-16 09:32:40|10785.97|10785.97|10785.97|10785.97|10785.97|10785.97|10785.97|10785.97|0
1647423170000|2022-03-16 09:32:50|10786.23|10786.23|10786.08|10786.08|10786.23|10786.23|10786.08|10786.08|0
1647423180000|2022-03-16 09:33:00|10786.52|10786.52|10787.32|10787.32|10787.64|10787.64|10786.34|10786.34|0
1647423190000|2022-03-16 09:33:10|10787.1|10787.1|10783.92|10783.92|10787.1|10787.1|10783.92|10783.92|0
1647423200000|2022-03-16 09:33:20|10783.72|10783.72|10783.72|10783.72|10783.72|10783.72|10783.72|10783.72|0
1647423220000|2022-03-16 09:33:40|10781.87|10781.87|10781.41|10781.41|10781.87|10781.87|10781.31|10781.31|0
1647423230000|2022-03-16 09:33:50|10781.51|10781.51|10780.71|10780.71|10781.51|10781.51|10780.71|10780.71|0
1647423240000|2022-03-16 09:34:00|10780.49|10780.49|10780.35|10780.35|10780.49|10780.49|10780.35|10780.35|0
1647423250000|2022-03-16 09:34:10|10780.49|10780.49|10780.29|10780.29|10780.65|10780.65|10780.29|10780.29|0
1647423260000|2022-03-16 09:34:20|10780.45|10780.45|10782.08|10782.08|10782.08|10782.08|10780.45|10780.45|0
1647423270000|2022-03-16 09:34:30|10782.22|10782.22|10782.22|10782.22|10782.22|10782.22|10782.22|10782.22|0
1647423280000|2022-03-16 09:34:40|10781.53|10781.53|10781.53|10781.53|10781.53|10781.53|10781.53|10781.53|0
1647423290000|2022-03-16 09:34:50|10780.9|10780.9|10780.16|10780.16|10780.9|10780.9|10779.6|10779.6|0
1647423300000|2022-03-16 09:35:00|10780.02|10780.02|10780.44|10780.44|10780.72|10780.72|10780.02|10780.02|0
1647423310000|2022-03-16 09:35:10|10780|10780|10783.02|10783.02|10783.02|10783.02|10780|10780|0
1647423320000|2022-03-16 09:35:20|10783.25|10783.25|10784.21|10784.21|10784.57|10784.57|10783.25|10783.25|0
1647423330000|2022-03-16 09:35:30|10784.29|10784.29|10783.97|10783.97|10784.29|10784.29|10783.97|10783.97|0
1647423340000|2022-03-16 09:35:40|10784.41|10784.41|10784.41|10784.41|10784.41|10784.41|10784.41|10784.41|0
1647423350000|2022-03-16 09:35:50|10784.55|10784.55|10784.55|10784.55|10784.55|10784.55|10784.55|10784.55|0
1647423360000|2022-03-16 09:36:00|10784.85|10784.85|10784.85|10784.85|10784.85|10784.85|10784.85|10784.85|0
1647423370000|2022-03-16 09:36:10|10783.63|10783.63|10783.55|10783.55|10783.63|10783.63|10783.55|10783.55|0
1647423380000|2022-03-16 09:36:20|10783.87|10783.87|10783.87|10783.87|10783.87|10783.87|10783.87|10783.87|0
1647423390000|2022-03-16 09:36:30|10784.18|10784.18|10783.63|10783.63|10784.18|10784.18|10783.63|10783.63|0
1647423400000|2022-03-16 09:36:40|10783.22|10783.22|10782.5|10782.5|10783.22|10783.22|10782.5|10782.5|0
1647423410000|2022-03-16 09:36:50|10782.63|10782.63|10782.63|10782.63|10782.63|10782.63|10782.63|10782.63|0
1647423420000|2022-03-16 09:37:00|10783.5|10783.5|10784.24|10784.24|10784.24|10784.24|10783.5|10783.5|0
1647423430000|2022-03-16 09:37:10|10784.37|10784.37|10784.05|10784.05|10784.37|10784.37|10784.05|10784.05|0
1647423460000|2022-03-16 09:37:40|10783.78|10783.78|10783.44|10783.44|10783.87|10783.87|10783.44|10783.44|0
1647423470000|2022-03-16 09:37:50|10783|10783|10783|10783|10783|10783|10783|10783|0
1647423480000|2022-03-16 09:38:00|10782.59|10782.59|10781.67|10781.67|10782.59|10782.59|10781.67|10781.67|0
1647423490000|2022-03-16 09:38:10|10779.99|10779.99|10775.66|10775.66|10779.99|10779.99|10775.66|10775.66|0
1647423500000|2022-03-16 09:38:20|10776.12|10776.12|10775.43|10775.43|10776.12|10776.12|10775.43|10775.43|0
1647423530000|2022-03-16 09:38:50|10775.99|10775.99|10775.99|10775.99|10775.99|10775.99|10775.99|10775.99|0
1647423540000|2022-03-16 09:39:00|10775.88|10775.88|10772.96|10772.96|10776.29|10776.29|10772.96|10772.96|0
1647423550000|2022-03-16 09:39:10|10772.73|10772.73|10771.98|10771.98|10773.23|10773.23|10771.47|10771.47|0
1647423560000|2022-03-16 09:39:20|10771.83|10771.83|10771.37|10771.37|10771.83|10771.83|10771.37|10771.37|0
1647423570000|2022-03-16 09:39:30|10771.46|10771.46|10770.14|10770.14|10771.46|10771.46|10770.14|10770.14|0
1647423580000|2022-03-16 09:39:40|10769.2|10769.2|10766.83|10766.83|10769.2|10769.2|10766.83|10766.83|0
1647423590000|2022-03-16 09:39:50|10767.26|10767.26|10767.26|10767.26|10767.26|10767.26|10767.26|10767.26|0
1647423600000|2022-03-16 09:40:00|10767.03|10767.03|10768.1|10768.1|10768.1|10768.1|10766.8|10766.8|0
1647423610000|2022-03-16 09:40:10|10768.43|10768.43|10764.72|10764.72|10768.43|10768.43|10764.52|10764.52|0
1647423620000|2022-03-16 09:40:20|10764.09|10764.09|10763.71|10763.71|10764.09|10764.09|10763.71|10763.71|0
1647423630000|2022-03-16 09:40:30|10763.53|10763.53|10763|10763|10763.53|10763.53|10763|10763|0
1647423640000|2022-03-16 09:40:40|10762.91|10762.91|10763.78|10763.78|10763.78|10763.78|10762.91|10762.91|0
1647423650000|2022-03-16 09:40:50|10764.22|10764.22|10766.8|10766.8|10766.8|10766.8|10764.22|10764.22|0
1647423660000|2022-03-16 09:41:00|10766.49|10766.49|10766.45|10766.45|10766.49|10766.49|10765.86|10765.86|0
1647423670000|2022-03-16 09:41:10|10765.55|10765.55|10765.55|10765.55|10765.55|10765.55|10765.55|10765.55|0
1647423680000|2022-03-16 09:41:20|10765.36|10765.36|10765.36|10765.36|10765.36|10765.36|10765.36|10765.36|0
1647423690000|2022-03-16 09:41:30|10765.16|10765.16|10765.97|10765.97|10765.97|10765.97|10765.16|10765.16|0
1647423700000|2022-03-16 09:41:40|10766.57|10766.57|10766.57|10766.57|10766.57|10766.57|10766.57|10766.57|0
1647423710000|2022-03-16 09:41:50|10767.07|10767.07|10767.52|10767.52|10767.52|10767.52|10767.07|10767.07|0
1647423720000|2022-03-16 09:42:00|10768.15|10768.15|10768.58|10768.58|10768.94|10768.94|10768.15|10768.15|0
1647423730000|2022-03-16 09:42:10|10768.3|10768.3|10768.3|10768.3|10768.3|10768.3|10768.3|10768.3|0
1647423740000|2022-03-16 09:42:20|10768.5|10768.5|10768.3|10768.3|10769.38|10769.38|10768.3|10768.3|0
1647423750000|2022-03-16 09:42:30|10766.72|10766.72|10767.45|10767.45|10767.45|10767.45|10766.3|10766.3|0
1647423760000|2022-03-16 09:42:40|10767.88|10767.88|10768.16|10768.16|10768.16|10768.16|10767.79|10767.79|0
1647423780000|2022-03-16 09:43:00|10768.41|10768.41|10767.9|10767.9|10768.41|10768.41|10767.53|10767.53|0
1647423790000|2022-03-16 09:43:10|10767.67|10767.67|10767.45|10767.45|10767.89|10767.89|10767.45|10767.45|0
1647423810000|2022-03-16 09:43:30|10769.65|10769.65|10768.77|10768.77|10769.65|10769.65|10767.89|10767.89|0
1647423820000|2022-03-16 09:43:40|10768.33|10768.33|10765.46|10765.46|10768.33|10768.33|10764.96|10764.96|0
1647423830000|2022-03-16 09:43:50|10765.07|10765.07|10763.77|10763.77|10765.07|10765.07|10763.77|10763.77|0
1647423840000|2022-03-16 09:44:00|10763.33|10763.33|10763.33|10763.33|10763.33|10763.33|10763.33|10763.33|0
1647423850000|2022-03-16 09:44:10|10764.21|10764.21|10764.21|10764.21|10764.21|10764.21|10764.21|10764.21|0
1647423860000|2022-03-16 09:44:20|10763.77|10763.77|10762.89|10762.89|10763.77|10763.77|10762.89|10762.89|0
1647423870000|2022-03-16 09:44:30|10763.02|10763.02|10763.81|10763.81|10764.11|10764.11|10763.02|10763.02|0
1647423880000|2022-03-16 09:44:40|10764.69|10764.69|10764.69|10764.69|10764.69|10764.69|10764.69|10764.69|0
1647423890000|2022-03-16 09:44:50|10764.94|10764.94|10764.06|10764.06|10764.94|10764.94|10764.06|10764.06|0
1647423900000|2022-03-16 09:45:00|10764.66|10764.66|10765.1|10765.1|10765.1|10765.1|10764.66|10764.66|0
1647423910000|2022-03-16 09:45:10|10764.22|10764.22|10764.87|10764.87|10764.87|10764.87|10763.99|10763.99|0
1647423920000|2022-03-16 09:45:20|10765.31|10765.31|10765.98|10765.98|10765.98|10765.98|10764.45|10764.45|0
1647423930000|2022-03-16 09:45:30|10766.39|10766.39|10766.18|10766.18|10767.69|10767.69|10766.18|10766.18|0
1647423940000|2022-03-16 09:45:40|10767.06|10767.06|10765.14|10765.14|10767.06|10767.06|10765.14|10765.14|0
1647423950000|2022-03-16 09:45:50|10766.9|10766.9|10770.7|10770.7|10770.89|10770.89|10766.9|10766.9|0
1647423960000|2022-03-16 09:46:00|10770.02|10770.02|10769.14|10769.14|10770.02|10770.02|10769.14|10769.14|0
1647423970000|2022-03-16 09:46:10|10769.01|10769.01|10769.01|10769.01|10769.01|10769.01|10769.01|10769.01|0
1647423980000|2022-03-16 09:46:20|10769.86|10769.86|10770.92|10770.92|10770.92|10770.92|10769.86|10769.86|0
1647423990000|2022-03-16 09:46:30|10771.02|10771.02|10769|10769|10771.02|10771.02|10768.72|10768.72|0
1647424000000|2022-03-16 09:46:40|10768.91|10768.91|10768.09|10768.09|10769.18|10769.18|10768.09|10768.09|0
1647424010000|2022-03-16 09:46:50|10767.73|10767.73|10766.66|10766.66|10767.73|10767.73|10766.29|10766.29|0
1647424020000|2022-03-16 09:47:00|10766.06|10766.06|10761|10761|10766.06|10766.06|10761|10761|0
1647424030000|2022-03-16 09:47:10|10761.11|10761.11|10760.94|10760.94|10761.11|10761.11|10760.94|10760.94|0
1647424040000|2022-03-16 09:47:20|10761.15|10761.15|10761.15|10761.15|10761.15|10761.15|10761.15|10761.15|0
1647424050000|2022-03-16 09:47:30|10760.92|10760.92|10761.78|10761.78|10762.21|10762.21|10760.92|10760.92|0
1647424060000|2022-03-16 09:47:40|10760.9|10760.9|10760.98|10760.98|10761.01|10761.01|10759.69|10759.69|0
1647424070000|2022-03-16 09:47:50|10761.22|10761.22|10759.16|10759.16|10761.22|10761.22|10759.16|10759.16|0
1647424080000|2022-03-16 09:48:00|10759.6|10759.6|10759.77|10759.77|10759.77|10759.77|10758.89|10758.89|0
1647424090000|2022-03-16 09:48:10|10759.17|10759.17|10760.1|10760.1|10760.1|10760.1|10759.17|10759.17|0
1647424100000|2022-03-16 09:48:20|10760.41|10760.41|10760.42|10760.42|10760.42|10760.42|10760.11|10760.11|0
1647424110000|2022-03-16 09:48:30|10760.86|10760.86|10761.73|10761.73|10761.73|10761.73|10760.86|10760.86|0
1647424120000|2022-03-16 09:48:40|10761.98|10761.98|10760.21|10760.21|10761.98|10761.98|10760.21|10760.21|0
1647424130000|2022-03-16 09:48:50|10760.65|10760.65|10760.95|10760.95|10760.95|10760.95|10760.65|10760.65|0
1647424140000|2022-03-16 09:49:00|10761.74|10761.74|10764.8|10764.8|10764.82|10764.82|10761.29|10761.29|0
1647424150000|2022-03-16 09:49:10|10764.18|10764.18|10763.95|10763.95|10764.18|10764.18|10763.95|10763.95|0
1647424160000|2022-03-16 09:49:20|10764.83|10764.83|10765.13|10765.13|10765.13|10765.13|10764.83|10764.83|0
1647424170000|2022-03-16 09:49:30|10764.91|10764.91|10764.22|10764.22|10764.91|10764.91|10764.22|10764.22|0
1647424180000|2022-03-16 09:49:40|10764.9|10764.9|10765.04|10765.04|10765.31|10765.31|10764.9|10764.9|0
1647424190000|2022-03-16 09:49:50|10765.23|10765.23|10765.04|10765.04|10765.23|10765.23|10765.04|10765.04|0
1647424200000|2022-03-16 09:50:00|10764.9|10764.9|10765.79|10765.79|10765.79|10765.79|10764.9|10764.9|0
1647424220000|2022-03-16 09:50:20|10765.65|10765.65|10765.7|10765.7|10765.7|10765.7|10765.51|10765.51|0
1647424230000|2022-03-16 09:50:30|10764.98|10764.98|10764.98|10764.98|10764.98|10764.98|10764.98|10764.98|0
1647424240000|2022-03-16 09:50:40|10764.75|10764.75|10764.52|10764.52|10764.75|10764.75|10764.52|10764.52|0
1647424250000|2022-03-16 09:50:50|10764.22|10764.22|10765.64|10765.64|10765.64|10765.64|10764.22|10764.22|0
1647424260000|2022-03-16 09:51:00|10763.5|10763.5|10763.81|10763.81|10763.95|10763.95|10763.5|10763.5|0
1647424270000|2022-03-16 09:51:10|10764.04|10764.04|10766.55|10766.55|10766.55|10766.55|10764.04|10764.04|0
1647424280000|2022-03-16 09:51:20|10766.11|10766.11|10765.77|10765.77|10766.2|10766.2|10765.77|10765.77|0
1647424290000|2022-03-16 09:51:30|10765.14|10765.14|10765.24|10765.24|10765.24|10765.24|10765.14|10765.14|0
1647424300000|2022-03-16 09:51:40|10765.46|10765.46|10765.92|10765.92|10765.92|10765.92|10765.46|10765.46|0
1647424320000|2022-03-16 09:52:00|10766.23|10766.23|10766.51|10766.51|10767.13|10767.13|10766.23|10766.23|0
1647424330000|2022-03-16 09:52:10|10766.34|10766.34|10767.14|10767.14|10767.14|10767.14|10766.34|10766.34|0
1647424340000|2022-03-16 09:52:20|10767.32|10767.32|10766.93|10766.93|10767.34|10767.34|10766.93|10766.93|0
1647424360000|2022-03-16 09:52:40|10766.77|10766.77|10767.28|10767.28|10767.28|10767.28|10766.58|10766.58|0
1647424370000|2022-03-16 09:52:50|10767.5|10767.5|10768.87|10768.87|10768.87|10768.87|10767.5|10767.5|0
1647424380000|2022-03-16 09:53:00|10768.4|10768.4|10768.4|10768.4|10768.4|10768.4|10768.4|10768.4|0
1647424390000|2022-03-16 09:53:10|10768.24|10768.24|10767.73|10767.73|10768.24|10768.24|10767.73|10767.73|0
1647424400000|2022-03-16 09:53:20|10768.01|10768.01|10767.34|10767.34|10768.01|10768.01|10767.34|10767.34|0
1647424410000|2022-03-16 09:53:30|10767.17|10767.17|10767.46|10767.46|10767.85|10767.85|10767.17|10767.17|0
1647424420000|2022-03-16 09:53:40|10768.25|10768.25|10768.49|10768.49|10768.49|10768.49|10767.47|10767.47|0
1647424430000|2022-03-16 09:53:50|10768.68|10768.68|10768.77|10768.77|10768.77|10768.77|10768.68|10768.68|0
1647424440000|2022-03-16 09:54:00|10768.62|10768.62|10768.42|10768.42|10768.62|10768.62|10768.42|10768.42|0
1647424460000|2022-03-16 09:54:20|10768.72|10768.72|10766.06|10766.06|10768.72|10768.72|10766.06|10766.06|0
1647424470000|2022-03-16 09:54:30|10765.79|10765.79|10765.15|10765.15|10765.79|10765.79|10765.15|10765.15|0
1647424480000|2022-03-16 09:54:40|10764.36|10764.36|10764.36|10764.36|10764.36|10764.36|10764.36|10764.36|0
1647424490000|2022-03-16 09:54:50|10763.99|10763.99|10763.99|10763.99|10763.99|10763.99|10763.99|10763.99|0
1647424500000|2022-03-16 09:55:00|10763.27|10763.27|10763.27|10763.27|10763.27|10763.27|10763.27|10763.27|0
1647424530000|2022-03-16 09:55:30|10763.49|10763.49|10763.49|10763.49|10763.49|10763.49|10763.49|10763.49|0
1647424540000|2022-03-16 09:55:40|10764.35|10764.35|10764.93|10764.93|10765.43|10765.43|10764.35|10764.35|0
1647424550000|2022-03-16 09:55:50|10764.69|10764.69|10764.69|10764.69|10764.69|10764.69|10764.69|10764.69|0
1647424560000|2022-03-16 09:56:00|10764.83|10764.83|10766.52|10766.52|10766.52|10766.52|10764.83|10764.83|0
1647424570000|2022-03-16 09:56:10|10766.32|10766.32|10767.94|10767.94|10767.94|10767.94|10766.32|10766.32|0
1647424580000|2022-03-16 09:56:20|10769.01|10769.01|10768.65|10768.65|10769.01|10769.01|10768.65|10768.65|0
1647424590000|2022-03-16 09:56:30|10768.19|10768.19|10768.32|10768.32|10768.6|10768.6|10768.19|10768.19|0
1647424600000|2022-03-16 09:56:40|10769.11|10769.11|10769.11|10769.11|10769.11|10769.11|10769.11|10769.11|0
1647424620000|2022-03-16 09:57:00|10770.43|10770.43|10771.36|10771.36|10771.36|10771.36|10770.43|10770.43|0
1647424630000|2022-03-16 09:57:10|10771.79|10771.79|10770.21|10770.21|10771.79|10771.79|10770.21|10770.21|0
1647424650000|2022-03-16 09:57:30|10769.19|10769.19|10768.75|10768.75|10769.19|10769.19|10768.75|10768.75|0
1647424660000|2022-03-16 09:57:40|10768.12|10768.12|10767.37|10767.37|10768.12|10768.12|10766.51|10766.51|0
1647424670000|2022-03-16 09:57:50|10767.81|10767.81|10767.37|10767.37|10767.81|10767.81|10767.37|10767.37|0
1647424680000|2022-03-16 09:58:00|10767.07|10767.07|10766.35|10766.35|10767.07|10767.07|10766.35|10766.35|0
1647424700000|2022-03-16 09:58:20|10766.02|10766.02|10767.28|10767.28|10767.44|10767.44|10765.73|10765.73|0
1647424710000|2022-03-16 09:58:30|10766.65|10766.65|10766.48|10766.48|10766.65|10766.65|10766.48|10766.48|0
1647424720000|2022-03-16 09:58:40|10766.13|10766.13|10766.13|10766.13|10766.13|10766.13|10766.13|10766.13|0
1647424730000|2022-03-16 09:58:50|10765.85|10765.85|10765.05|10765.05|10765.85|10765.85|10765.05|10765.05|0
1647424740000|2022-03-16 09:59:00|10764.59|10764.59|10764.02|10764.02|10764.59|10764.59|10764.02|10764.02|0
1647424750000|2022-03-16 09:59:10|10764.46|10764.46|10764.46|10764.46|10764.46|10764.46|10764.46|10764.46|0
1647424760000|2022-03-16 09:59:20|10764.24|10764.24|10764.24|10764.24|10764.24|10764.24|10764.24|10764.24|0
1647424770000|2022-03-16 09:59:30|10763.78|10763.78|10763.78|10763.78|10763.78|10763.78|10763.78|10763.78|0
1647424780000|2022-03-16 09:59:40|10763.51|10763.51|10764.39|10764.39|10764.39|10764.39|10763.51|10763.51|0
1647424790000|2022-03-16 09:59:50|10766.76|10766.76|10766.54|10766.54|10766.76|10766.76|10766.54|10766.54|0
1647424800000|2022-03-16 10:00:00|10767.15|10767.15|10768.02|10768.02|10768.02|10768.02|10767.15|10767.15|0
1647424810000|2022-03-16 10:00:10|10767.79|10767.79|10769.14|10769.14|10769.75|10769.75|10767.79|10767.79|0
1647424820000|2022-03-16 10:00:20|10769.37|10769.37|10768.96|10768.96|10769.37|10769.37|10768.96|10768.96|0
1647424840000|2022-03-16 10:00:40|10769.37|10769.37|10769.98|10769.98|10769.98|10769.98|10769.37|10769.37|0
1647424850000|2022-03-16 10:00:50|10770.42|10770.42|10771.11|10771.11|10771.11|10771.11|10770.42|10770.42|0
1647424860000|2022-03-16 10:01:00|10770.88|10770.88|10770.65|10770.65|10770.88|10770.88|10770.65|10770.65|0
1647424870000|2022-03-16 10:01:10|10770.56|10770.56|10770.62|10770.62|10770.62|10770.62|10770.38|10770.38|0
1647424880000|2022-03-16 10:01:20|10770.83|10770.83|10770.7|10770.7|10770.83|10770.83|10770.45|10770.45|0
1647424890000|2022-03-16 10:01:30|10772.28|10772.28|10771.49|10771.49|10772.28|10772.28|10771.49|10771.49|0
1647424900000|2022-03-16 10:01:40|10771.75|10771.75|10771.46|10771.46|10771.75|10771.75|10771.46|10771.46|0
1647424910000|2022-03-16 10:01:50|10771.21|10771.21|10770.54|10770.54|10771.21|10771.21|10770.54|10770.54|0
1647424930000|2022-03-16 10:02:10|10770.77|10770.77|10773.37|10773.37|10774.26|10774.26|10770.77|10770.77|0
1647424940000|2022-03-16 10:02:20|10773.74|10773.74|10775.59|10775.59|10775.59|10775.59|10773.74|10773.74|0
1647424950000|2022-03-16 10:02:30|10775.69|10775.69|10777.2|10777.2|10777.55|10777.55|10775.69|10775.69|0
1647424960000|2022-03-16 10:02:40|10777.69|10777.69|10780.68|10780.68|10780.68|10780.68|10777.69|10777.69|0
1647424970000|2022-03-16 10:02:50|10781.07|10781.07|10781.51|10781.51|10781.82|10781.82|10780.45|10780.45|0
1647424980000|2022-03-16 10:03:00|10782.39|10782.39|10782.39|10782.39|10782.7|10782.7|10782.39|10782.39|0
1647424990000|2022-03-16 10:03:10|10782.54|10782.54|10782.54|10782.54|10782.54|10782.54|10782.54|10782.54|0
1647425000000|2022-03-16 10:03:20|10782.75|10782.75|10783.61|10783.61|10783.61|10783.61|10782.75|10782.75|0
1647425010000|2022-03-16 10:03:30|10783.84|10783.84|10783.38|10783.38|10783.84|10783.84|10783.38|10783.38|0
1647425020000|2022-03-16 10:03:40|10783.23|10783.23|10784.57|10784.57|10784.57|10784.57|10783.23|10783.23|0
1647425040000|2022-03-16 10:04:00|10784.88|10784.88|10785.56|10785.56|10785.56|10785.56|10784.88|10784.88|0
1647425050000|2022-03-16 10:04:10|10785.89|10785.89|10787.81|10787.81|10787.86|10787.86|10785.89|10785.89|0
1647425060000|2022-03-16 10:04:20|10788.2|10788.2|10788.77|10788.77|10788.77|10788.77|10788.2|10788.2|0
1647425070000|2022-03-16 10:04:30|10788.51|10788.51|10788.82|10788.82|10788.82|10788.82|10788.51|10788.51|0
1647425090000|2022-03-16 10:04:50|10788.65|10788.65|10788.91|10788.91|10789.17|10789.17|10788.52|10788.52|0
1647425100000|2022-03-16 10:05:00|10790.49|10790.49|10790.71|10790.71|10792.38|10792.38|10790.49|10790.49|0
1647425110000|2022-03-16 10:05:10|10790.48|10790.48|10792.67|10792.67|10792.67|10792.67|10790.48|10790.48|0
1647425120000|2022-03-16 10:05:20|10793.13|10793.13|10792.86|10792.86|10793.13|10793.13|10792.86|10792.86|0
1647425160000|2022-03-16 10:06:00|10792.55|10792.55|10790.92|10790.92|10792.55|10792.55|10790.92|10790.92|0
1647425170000|2022-03-16 10:06:10|10790.48|10790.48|10790.09|10790.09|10790.48|10790.48|10790.09|10790.09|0
1647425180000|2022-03-16 10:06:20|10790.27|10790.27|10790.27|10790.27|10790.27|10790.27|10790.27|10790.27|0
1647425190000|2022-03-16 10:06:30|10790.46|10790.46|10792.61|10792.61|10792.61|10792.61|10790.46|10790.46|0
1647425200000|2022-03-16 10:06:40|10791.99|10791.99|10791.49|10791.49|10791.99|10791.99|10791.49|10791.49|0
1647425210000|2022-03-16 10:06:50|10791.92|10791.92|10791.79|10791.79|10791.92|10791.92|10791.79|10791.79|0
1647425240000|2022-03-16 10:07:20|10791|10791|10791|10791|10791|10791|10791|10791|0
1647425250000|2022-03-16 10:07:30|10790.21|10790.21|10789.77|10789.77|10790.21|10790.21|10789.77|10789.77|0
1647425260000|2022-03-16 10:07:40|10789.59|10789.59|10789.59|10789.59|10789.59|10789.59|10789.59|10789.59|0
1647425270000|2022-03-16 10:07:50|10789.28|10789.28|10789.97|10789.97|10789.97|10789.97|10789.28|10789.28|0
1647425280000|2022-03-16 10:08:00|10790.28|10790.28|10790.28|10790.28|10790.28|10790.28|10790.28|10790.28|0
1647425320000|2022-03-16 10:08:40|10790.42|10790.42|10791.3|10791.3|10791.3|10791.3|10790.42|10790.42|0
1647425330000|2022-03-16 10:08:50|10792.01|10792.01|10792.01|10792.01|10792.01|10792.01|10792.01|10792.01|0
1647425340000|2022-03-16 10:09:00|10792.22|10792.22|10792.67|10792.67|10792.67|10792.67|10792.22|10792.22|0
1647425350000|2022-03-16 10:09:10|10792.36|10792.36|10792.36|10792.36|10792.36|10792.36|10792.36|10792.36|0
1647425360000|2022-03-16 10:09:20|10792.49|10792.49|10791.98|10791.98|10792.49|10792.49|10791.98|10791.98|0
1647425370000|2022-03-16 10:09:30|10791.72|10791.72|10791.98|10791.98|10791.98|10791.98|10791.72|10791.72|0
1647425380000|2022-03-16 10:09:40|10792.28|10792.28|10791.78|10791.78|10792.28|10792.28|10791.39|10791.39|0
1647425390000|2022-03-16 10:09:50|10792.3|10792.3|10791.54|10791.54|10792.3|10792.3|10791.54|10791.54|0
1647425400000|2022-03-16 10:10:00|10791.23|10791.23|10805.43|10805.43|10806.02|10806.02|10791.23|10791.23|0
1647425410000|2022-03-16 10:10:10|10805.67|10805.67|10798.27|10798.27|10811.61|10811.61|10798.27|10798.27|0
1647425420000|2022-03-16 10:10:20|10798.64|10798.64|10802.35|10802.35|10802.71|10802.71|10798.64|10798.64|0
1647425430000|2022-03-16 10:10:30|10802.63|10802.63|10802.92|10802.92|10804.73|10804.73|10802.63|10802.63|0
1647425440000|2022-03-16 10:10:40|10803.13|10803.13|10803.15|10803.15|10803.59|10803.59|10803.13|10803.13|0
1647425450000|2022-03-16 10:10:50|10802.44|10802.44|10802.07|10802.07|10802.44|10802.44|10800.83|10800.83|0
1647425460000|2022-03-16 10:11:00|10802.93|10802.93|10807.45|10807.45|10807.59|10807.59|10802.93|10802.93|0
1647425470000|2022-03-16 10:11:10|10808.14|10808.14|10806.66|10806.66|10808.14|10808.14|10806.66|10806.66|0
1647425480000|2022-03-16 10:11:20|10805.59|10805.59|10804.11|10804.11|10805.59|10805.59|10804.11|10804.11|0
1647425490000|2022-03-16 10:11:30|10804.57|10804.57|10803.65|10803.65|10804.57|10804.57|10803.02|10803.02|0
1647425500000|2022-03-16 10:11:40|10804.46|10804.46|10809.65|10809.65|10809.65|10809.65|10804.46|10804.46|0
1647425510000|2022-03-16 10:11:50|10808.86|10808.86|10808.86|10808.86|10808.86|10808.86|10808.86|10808.86|0
1647425520000|2022-03-16 10:12:00|10808.69|10808.69|10809.01|10809.01|10809.01|10809.01|10808.69|10808.69|0
1647425530000|2022-03-16 10:12:10|10809.24|10809.24|10808.9|10808.9|10809.53|10809.53|10808.9|10808.9|0
1647425540000|2022-03-16 10:12:20|10809.04|10809.04|10806.01|10806.01|10809.04|10809.04|10806.01|10806.01|0
1647425550000|2022-03-16 10:12:30|10806.67|10806.67|10807.89|10807.89|10808.07|10808.07|10806.67|10806.67|0
1647425560000|2022-03-16 10:12:40|10808.2|10808.2|10808.2|10808.2|10808.2|10808.2|10808.2|10808.2|0
1647425570000|2022-03-16 10:12:50|10808.64|10808.64|10808.64|10808.64|10808.64|10808.64|10808.64|10808.64|0
1647425590000|2022-03-16 10:13:10|10807.32|10807.32|10805.79|10805.79|10807.32|10807.32|10805.79|10805.79|0
1647425600000|2022-03-16 10:13:20|10805.35|10805.35|10804.91|10804.91|10805.35|10805.35|10804.91|10804.91|0
1647425610000|2022-03-16 10:13:30|10806.23|10806.23|10805.79|10805.79|10806.67|10806.67|10805.79|10805.79|0
1647425620000|2022-03-16 10:13:40|10806.23|10806.23|10808.76|10808.76|10809.71|10809.71|10805.79|10805.79|0
1647425630000|2022-03-16 10:13:50|10808.57|10808.57|10811.07|10811.07|10811.07|10811.07|10808.57|10808.57|0
1647425640000|2022-03-16 10:14:00|10810.84|10810.84|10811.98|10811.98|10811.98|10811.98|10810.4|10810.4|0
1647425650000|2022-03-16 10:14:10|10812.19|10812.19|10816.99|10816.99|10817.3|10817.3|10812.19|10812.19|0
1647425660000|2022-03-16 10:14:20|10816.68|10816.68|10817.3|10817.3|10817.3|10817.3|10816.68|10816.68|0
1647425670000|2022-03-16 10:14:30|10816.68|10816.68|10816.46|10816.46|10816.68|10816.68|10816.05|10816.05|0
1647425680000|2022-03-16 10:14:40|10815.6|10815.6|10813.12|10813.12|10815.7|10815.7|10813.12|10813.12|0
1647425690000|2022-03-16 10:14:50|10813.34|10813.34|10814.67|10814.67|10814.67|10814.67|10813.34|10813.34|0
1647425700000|2022-03-16 10:15:00|10814.49|10814.49|10813.47|10813.47|10814.49|10814.49|10813.25|10813.25|0
1647425710000|2022-03-16 10:15:10|10813.61|10813.61|10815.97|10815.97|10815.97|10815.97|10813.59|10813.59|0
1647425720000|2022-03-16 10:15:20|10815.37|10815.37|10812.85|10812.85|10815.68|10815.68|10812.68|10812.68|0
1647425730000|2022-03-16 10:15:30|10813.1|10813.1|10813.59|10813.59|10813.59|10813.59|10812.64|10812.64|0
1647425740000|2022-03-16 10:15:40|10813.37|10813.37|10811.7|10811.7|10813.37|10813.37|10811.7|10811.7|0
1647425760000|2022-03-16 10:16:00|10811.4|10811.4|10811.1|10811.1|10811.4|10811.4|10811.1|10811.1|0
1647425770000|2022-03-16 10:16:10|10811.42|10811.42|10813.67|10813.67|10813.67|10813.67|10811.42|10811.42|0
1647425790000|2022-03-16 10:16:30|10813.51|10813.51|10813.14|10813.14|10813.51|10813.51|10813.14|10813.14|0
1647425800000|2022-03-16 10:16:40|10812.91|10812.91|10812.05|10812.05|10812.91|10812.91|10810.66|10810.66|0
1647425810000|2022-03-16 10:16:50|10811.82|10811.82|10811.82|10811.82|10811.82|10811.82|10811.82|10811.82|0
1647425820000|2022-03-16 10:17:00|10812.05|10812.05|10813.3|10813.3|10813.62|10813.62|10812.05|10812.05|0
1647425830000|2022-03-16 10:17:10|10812.89|10812.89|10812.89|10812.89|10812.89|10812.89|10812.89|10812.89|0
1647425840000|2022-03-16 10:17:20|10812.76|10812.76|10812.2|10812.2|10812.76|10812.76|10812.2|10812.2|0
1647425850000|2022-03-16 10:17:30|10811.09|10811.09|10811.05|10811.05|10811.09|10811.09|10810.42|10810.42|0
1647425860000|2022-03-16 10:17:40|10811.27|10811.27|10811.27|10811.27|10811.27|10811.27|10811.27|10811.27|0
1647425870000|2022-03-16 10:17:50|10812.06|10812.06|10810.63|10810.63|10812.06|10812.06|10810.63|10810.63|0
1647425880000|2022-03-16 10:18:00|10809.33|10809.33|10804.93|10804.93|10809.33|10809.33|10804.93|10804.93|0
1647425890000|2022-03-16 10:18:10|10804.56|10804.56|10804.56|10804.56|10804.56|10804.56|10804.56|10804.56|0
1647425900000|2022-03-16 10:18:20|10804.4|10804.4|10801.3|10801.3|10804.4|10804.4|10801.3|10801.3|0
1647425910000|2022-03-16 10:18:30|10802|10802|10801.84|10801.84|10802|10802|10801.84|10801.84|0
1647425920000|2022-03-16 10:18:40|10801.75|10801.75|10805.61|10805.61|10805.69|10805.69|10801.75|10801.75|0
1647425930000|2022-03-16 10:18:50|10806.49|10806.49|10806.49|10806.49|10806.49|10806.49|10806.49|10806.49|0
1647425940000|2022-03-16 10:19:00|10806.66|10806.66|10807.53|10807.53|10807.53|10807.53|10806.66|10806.66|0
1647425950000|2022-03-16 10:19:10|10807.1|10807.1|10807.1|10807.1|10807.1|10807.1|10807.1|10807.1|0
1647425960000|2022-03-16 10:19:20|10807.38|10807.38|10808|10808|10808.95|10808.95|10807.38|10807.38|0
1647425970000|2022-03-16 10:19:30|10808.87|10808.87|10809.3|10809.3|10809.3|10809.3|10808.87|10808.87|0
1647425980000|2022-03-16 10:19:40|10809.22|10809.22|10809.35|10809.35|10809.35|10809.35|10809.14|10809.14|0
1647425990000|2022-03-16 10:19:50|10809.79|10809.79|10809.79|10809.79|10809.79|10809.79|10809.79|10809.79|0
1647426000000|2022-03-16 10:20:00|10810.04|10810.04|10810.04|10810.04|10810.04|10810.04|10810.04|10810.04|0
1647426010000|2022-03-16 10:20:10|10809.76|10809.76|10809.49|10809.49|10809.76|10809.76|10809.49|10809.49|0
1647426020000|2022-03-16 10:20:20|10809.36|10809.36|10809.36|10809.36|10809.36|10809.36|10809.36|10809.36|0
1647426040000|2022-03-16 10:20:40|10809.8|10809.8|10809.33|10809.33|10809.8|10809.8|10809.33|10809.33|0
1647426050000|2022-03-16 10:20:50|10809.07|10809.07|10809.07|10809.07|10809.07|10809.07|10809.07|10809.07|0
1647426060000|2022-03-16 10:21:00|10809.51|10809.51|10809.36|10809.36|10809.51|10809.51|10809.36|10809.36|0
1647426080000|2022-03-16 10:21:20|10809.23|10809.23|10809.23|10809.23|10809.23|10809.23|10809.23|10809.23|0
1647426090000|2022-03-16 10:21:30|10808.98|10808.98|10808.98|10808.98|10808.98|10808.98|10808.98|10808.98|0
1647426100000|2022-03-16 10:21:40|10809.46|10809.46|10809.46|10809.46|10809.46|10809.46|10809.46|10809.46|0
1647426110000|2022-03-16 10:21:50|10810.76|10810.76|10811.2|10811.2|10811.2|10811.2|10810.76|10810.76|0
1647426120000|2022-03-16 10:22:00|10811.12|10811.12|10810.59|10810.59|10811.12|10811.12|10810.59|10810.59|0
1647426130000|2022-03-16 10:22:10|10810.85|10810.85|10811.44|10811.44|10811.44|10811.44|10810.85|10810.85|0
1647426140000|2022-03-16 10:22:20|10811.64|10811.64|10811.64|10811.64|10811.64|10811.64|10811.64|10811.64|0
1647426150000|2022-03-16 10:22:30|10811.5|10811.5|10811.5|10811.5|10811.5|10811.5|10811.5|10811.5|0
1647426180000|2022-03-16 10:23:00|10812.19|10812.19|10813.01|10813.01|10813.01|10813.01|10812.19|10812.19|0
1647426190000|2022-03-16 10:23:10|10812.51|10812.51|10812.51|10812.51|10812.74|10812.74|10812.51|10812.51|0
1647426200000|2022-03-16 10:23:20|10812.7|10812.7|10815.7|10815.7|10815.86|10815.86|10812.7|10812.7|0
1647426210000|2022-03-16 10:23:30|10815.44|10815.44|10813.63|10813.63|10815.44|10815.44|10813.49|10813.49|0
1647426220000|2022-03-16 10:23:40|10813.49|10813.49|10813.74|10813.74|10813.74|10813.74|10812.95|10812.95|0
1647426230000|2022-03-16 10:23:50|10813.48|10813.48|10813.74|10813.74|10813.74|10813.74|10813.48|10813.48|0
1647426240000|2022-03-16 10:24:00|10813.31|10813.31|10811.71|10811.71|10813.31|10813.31|10811.71|10811.71|0
1647426260000|2022-03-16 10:24:20|10811.48|10811.48|10811.05|10811.05|10811.48|10811.48|10811.05|10811.05|0
1647426270000|2022-03-16 10:24:30|10811.49|10811.49|10812.15|10812.15|10813.73|10813.73|10811.49|10811.49|0
1647426300000|2022-03-16 10:25:00|10812.36|10812.36|10811.67|10811.67|10812.36|10812.36|10811.67|10811.67|0
1647426320000|2022-03-16 10:25:20|10812.11|10812.11|10812.19|10812.19|10812.76|10812.76|10812.11|10812.11|0
1647426330000|2022-03-16 10:25:30|10811.39|10811.39|10808.89|10808.89|10811.39|10811.39|10808.89|10808.89|0
1647426340000|2022-03-16 10:25:40|10808.67|10808.67|10806.67|10806.67|10808.67|10808.67|10806.47|10806.47|0
1647426350000|2022-03-16 10:25:50|10804.9|10804.9|10805.34|10805.34|10805.34|10805.34|10804.9|10804.9|0
1647426360000|2022-03-16 10:26:00|10805.25|10805.25|10805.25|10805.25|10805.25|10805.25|10805.25|10805.25|0
1647426380000|2022-03-16 10:26:20|10806.13|10806.13|10806.58|10806.58|10807.47|10807.47|10806.13|10806.13|0
1647426390000|2022-03-16 10:26:30|10806.85|10806.85|10806.85|10806.85|10806.85|10806.85|10806.85|10806.85|0
1647426410000|2022-03-16 10:26:50|10806.41|10806.41|10806.41|10806.41|10806.41|10806.41|10806.41|10806.41|0
1647426420000|2022-03-16 10:27:00|10805.98|10805.98|10805.98|10805.98|10805.98|10805.98|10805.98|10805.98|0
1647426430000|2022-03-16 10:27:10|10806.26|10806.26|10808.52|10808.52|10808.52|10808.52|10804.96|10804.96|0
1647426440000|2022-03-16 10:27:20|10808.82|10808.82|10808.82|10808.82|10808.82|10808.82|10808.82|10808.82|0
1647426460000|2022-03-16 10:27:40|10808.5|10808.5|10804.2|10804.2|10808.5|10808.5|10804.2|10804.2|0
1647426470000|2022-03-16 10:27:50|10804.39|10804.39|10803.82|10803.82|10804.52|10804.52|10803.82|10803.82|0
1647426480000|2022-03-16 10:28:00|10803.57|10803.57|10804.83|10804.83|10804.83|10804.83|10803.57|10803.57|0
1647426490000|2022-03-16 10:28:10|10804.2|10804.2|10804.2|10804.2|10804.2|10804.2|10804.2|10804.2|0
1647426500000|2022-03-16 10:28:20|10803.48|10803.48|10803.28|10803.28|10803.48|10803.48|10803.28|10803.28|0
1647426510000|2022-03-16 10:28:30|10803.03|10803.03|10802.32|10802.32|10803.03|10803.03|10802.32|10802.32|0
1647426520000|2022-03-16 10:28:40|10803|10803|10805.09|10805.09|10805.09|10805.09|10803|10803|0
1647426530000|2022-03-16 10:28:50|10806.17|10806.17|10805.98|10805.98|10806.38|10806.38|10805.98|10805.98|0
1647426540000|2022-03-16 10:29:00|10806.11|10806.11|10805.89|10805.89|10806.11|10806.11|10805.89|10805.89|0
1647426550000|2022-03-16 10:29:10|10804.98|10804.98|10804.68|10804.68|10804.98|10804.98|10804.68|10804.68|0
1647426560000|2022-03-16 10:29:20|10804.81|10804.81|10805.05|10805.05|10805.05|10805.05|10804.81|10804.81|0
1647426570000|2022-03-16 10:29:30|10804.6|10804.6|10803.94|10803.94|10804.6|10804.6|10803.94|10803.94|0
1647426580000|2022-03-16 10:29:40|10804.13|10804.13|10804.43|10804.43|10804.43|10804.43|10804.13|10804.13|0
1647426590000|2022-03-16 10:29:50|10803.14|10803.14|10802.91|10802.91|10803.14|10803.14|10802.91|10802.91|0
1647426600000|2022-03-16 10:30:00|10803.04|10803.04|10805.59|10805.59|10805.59|10805.59|10802.87|10802.87|0
1647426610000|2022-03-16 10:30:10|10806.89|10806.89|10807.2|10807.2|10807.2|10807.2|10806.89|10806.89|0
1647426620000|2022-03-16 10:30:20|10806.79|10806.79|10806.79|10806.79|10806.79|10806.79|10806.79|10806.79|0
1647426640000|2022-03-16 10:30:40|10807.05|10807.05|10807.05|10807.05|10807.05|10807.05|10806.79|10806.79|0
1647426660000|2022-03-16 10:31:00|10807.46|10807.46|10807.55|10807.55|10808.09|10808.09|10807.46|10807.46|0
1647426670000|2022-03-16 10:31:10|10807.32|10807.32|10807.35|10807.35|10807.35|10807.35|10806.7|10806.7|0
1647426700000|2022-03-16 10:31:40|10807.21|10807.21|10807.21|10807.21|10807.21|10807.21|10807.21|10807.21|0
1647426710000|2022-03-16 10:31:50|10807.13|10807.13|10807.13|10807.13|10807.13|10807.13|10807.13|10807.13|0
1647426720000|2022-03-16 10:32:00|10806.51|10806.51|10806.51|10806.51|10806.51|10806.51|10806.51|10806.51|0
1647426730000|2022-03-16 10:32:10|10806.35|10806.35|10806.35|10806.35|10806.35|10806.35|10806.35|10806.35|0
1647426740000|2022-03-16 10:32:20|10806.13|10806.13|10805.7|10805.7|10806.13|10806.13|10805.7|10805.7|0
1647426750000|2022-03-16 10:32:30|10805.92|10805.92|10805.39|10805.39|10805.92|10805.92|10805.39|10805.39|0
1647426760000|2022-03-16 10:32:40|10805.23|10805.23|10805.91|10805.91|10805.91|10805.91|10805.23|10805.23|0
1647426770000|2022-03-16 10:32:50|10806.27|10806.27|10806.27|10806.27|10806.27|10806.27|10806.27|10806.27|0
1647426780000|2022-03-16 10:33:00|10806.58|10806.58|10805.95|10805.95|10806.58|10806.58|10805.95|10805.95|0
1647426800000|2022-03-16 10:33:20|10805.76|10805.76|10807.23|10807.23|10807.23|10807.23|10805.76|10805.76|0
1647426830000|2022-03-16 10:33:50|10807.44|10807.44|10808.05|10808.05|10808.05|10808.05|10807.44|10807.44|0
1647426840000|2022-03-16 10:34:00|10808.46|10808.46|10808.46|10808.46|10808.46|10808.46|10808.46|10808.46|0
1647426850000|2022-03-16 10:34:10|10808.65|10808.65|10808.88|10808.88|10808.88|10808.88|10808.49|10808.49|0
1647426860000|2022-03-16 10:34:20|10809.02|10809.02|10809.02|10809.02|10809.02|10809.02|10809.02|10809.02|0
1647426870000|2022-03-16 10:34:30|10808.88|10808.88|10806.23|10806.23|10808.88|10808.88|10806.23|10806.23|0
1647426880000|2022-03-16 10:34:40|10805.96|10805.96|10805.17|10805.17|10805.96|10805.96|10805.17|10805.17|0
1647426900000|2022-03-16 10:35:00|10805.04|10805.04|10804.9|10804.9|10805.04|10805.04|10804.9|10804.9|0
1647426910000|2022-03-16 10:35:10|10803.14|10803.14|10803.14|10803.14|10803.14|10803.14|10803.14|10803.14|0
1647426920000|2022-03-16 10:35:20|10801.98|10801.98|10801.98|10801.98|10801.98|10801.98|10801.98|10801.98|0
1647426930000|2022-03-16 10:35:30|10802.42|10802.42|10802.42|10802.42|10802.42|10802.42|10802.42|10802.42|0
1647426940000|2022-03-16 10:35:40|10802.2|10802.2|10800.85|10800.85|10802.2|10802.2|10800.85|10800.85|0
1647426960000|2022-03-16 10:36:00|10800.49|10800.49|10800.49|10800.49|10800.49|10800.49|10800.49|10800.49|0
1647426970000|2022-03-16 10:36:10|10801.28|10801.28|10799.65|10799.65|10801.28|10801.28|10799.56|10799.56|0
1647426990000|2022-03-16 10:36:30|10799.1|10799.1|10799.1|10799.1|10799.1|10799.1|10799.1|10799.1|0
1647427000000|2022-03-16 10:36:40|10799.89|10799.89|10798.33|10798.33|10799.89|10799.89|10798.33|10798.33|0
1647427020000|2022-03-16 10:37:00|10798.94|10798.94|10798.77|10798.77|10798.94|10798.94|10798.77|10798.77|0
1647427030000|2022-03-16 10:37:10|10798.54|10798.54|10798.39|10798.39|10798.54|10798.54|10798.39|10798.39|0
1647427040000|2022-03-16 10:37:20|10798.08|10798.08|10801.12|10801.12|10801.33|10801.33|10798.08|10798.08|0
1647427050000|2022-03-16 10:37:30|10801.42|10801.42|10800.11|10800.11|10801.42|10801.42|10800.11|10800.11|0
1647427060000|2022-03-16 10:37:40|10799.88|10799.88|10798.69|10798.69|10799.88|10799.88|10798.69|10798.69|0
1647427080000|2022-03-16 10:38:00|10798.38|10798.38|10790.51|10790.51|10798.38|10798.38|10790.51|10790.51|0
1647427090000|2022-03-16 10:38:10|10790.75|10790.75|10790.86|10790.86|10791.31|10791.31|10790.75|10790.75|0
1647427100000|2022-03-16 10:38:20|10791.3|10791.3|10791.3|10791.3|10791.3|10791.3|10791.3|10791.3|0
1647427110000|2022-03-16 10:38:30|10792.88|10792.88|10793.67|10793.67|10793.67|10793.67|10792.88|10792.88|0
1647427120000|2022-03-16 10:38:40|10793.8|10793.8|10795.04|10795.04|10795.04|10795.04|10793.8|10793.8|0
1647427130000|2022-03-16 10:38:50|10796.36|10796.36|10797.9|10797.9|10797.9|10797.9|10796.36|10796.36|0
1647427150000|2022-03-16 10:39:10|10798.21|10798.21|10798.21|10798.21|10798.21|10798.21|10798.21|10798.21|0
1647427160000|2022-03-16 10:39:20|10798.63|10798.63|10799.62|10799.62|10799.62|10799.62|10798.63|10798.63|0
1647427170000|2022-03-16 10:39:30|10799.81|10799.81|10799.81|10799.81|10799.81|10799.81|10799.81|10799.81|0
1647427190000|2022-03-16 10:39:50|10799.45|10799.45|10799.45|10799.45|10799.45|10799.45|10799.45|10799.45|0
1647427200000|2022-03-16 10:40:00|10799.76|10799.76|10799.76|10799.76|10799.76|10799.76|10799.76|10799.76|0
1647427210000|2022-03-16 10:40:10|10799.53|10799.53|10800.08|10800.08|10800.08|10800.08|10799.53|10799.53|0
1647427220000|2022-03-16 10:40:20|10799.67|10799.67|10799.05|10799.05|10799.73|10799.73|10798.87|10798.87|0
1647427230000|2022-03-16 10:40:30|10799.23|10799.23|10798.71|10798.71|10799.23|10799.23|10798.71|10798.71|0
1647427240000|2022-03-16 10:40:40|10798.28|10798.28|10794.72|10794.72|10798.28|10798.28|10794.5|10794.5|0
1647427250000|2022-03-16 10:40:50|10794.54|10794.54|10797.41|10797.41|10799.43|10799.43|10793.75|10793.75|0
1647427260000|2022-03-16 10:41:00|10796.94|10796.94|10796.15|10796.15|10796.94|10796.94|10796.15|10796.15|0
1647427270000|2022-03-16 10:41:10|10795.88|10795.88|10795.88|10795.88|10795.88|10795.88|10795.88|10795.88|0
1647427280000|2022-03-16 10:41:20|10795.8|10795.8|10795.66|10795.66|10795.8|10795.8|10795.66|10795.66|0
1647427310000|2022-03-16 10:41:50|10795.11|10795.11|10795.11|10795.11|10795.11|10795.11|10795.11|10795.11|0
1647427320000|2022-03-16 10:42:00|10794.48|10794.48|10794.51|10794.51|10794.83|10794.83|10794.48|10794.48|0
1647427330000|2022-03-16 10:42:10|10794.42|10794.42|10794.25|10794.25|10794.64|10794.64|10794.25|10794.25|0
1647427340000|2022-03-16 10:42:20|10794.85|10794.85|10794.85|10794.85|10794.85|10794.85|10794.85|10794.85|0
1647427350000|2022-03-16 10:42:30|10794.55|10794.55|10794.55|10794.55|10794.55|10794.55|10794.55|10794.55|0
1647427360000|2022-03-16 10:42:40|10794.26|10794.26|10794.49|10794.49|10794.49|10794.49|10794.26|10794.26|0
1647427370000|2022-03-16 10:42:50|10794.33|10794.33|10794.49|10794.49|10794.49|10794.49|10794.33|10794.33|0
1647427380000|2022-03-16 10:43:00|10794.75|10794.75|10795.81|10795.81|10795.81|10795.81|10794.75|10794.75|0
1647427390000|2022-03-16 10:43:10|10795.49|10795.49|10795.06|10795.06|10795.49|10795.49|10795.06|10795.06|0
1647427400000|2022-03-16 10:43:20|10795.36|10795.36|10795.66|10795.66|10795.66|10795.66|10795.36|10795.36|0
1647427410000|2022-03-16 10:43:30|10795.97|10795.97|10796.72|10796.72|10796.72|10796.72|10795.97|10795.97|0
1647427420000|2022-03-16 10:43:40|10796.88|10796.88|10796.33|10796.33|10796.88|10796.88|10796.33|10796.33|0
1647427430000|2022-03-16 10:43:50|10796.57|10796.57|10796.56|10796.56|10796.57|10796.57|10796.38|10796.38|0
1647427440000|2022-03-16 10:44:00|10796.48|10796.48|10796.84|10796.84|10796.84|10796.84|10796.48|10796.48|0
1647427450000|2022-03-16 10:44:10|10796.41|10796.41|10795.17|10795.17|10796.41|10796.41|10795.17|10795.17|0
1647427470000|2022-03-16 10:44:30|10795.6|10795.6|10795.51|10795.51|10795.6|10795.6|10795.51|10795.51|0
1647427480000|2022-03-16 10:44:40|10795.95|10795.95|10796.66|10796.66|10796.66|10796.66|10795.95|10795.95|0
1647427490000|2022-03-16 10:44:50|10797.1|10797.1|10800.12|10800.12|10800.12|10800.12|10797.1|10797.1|0
1647427500000|2022-03-16 10:45:00|10799.89|10799.89|10799.56|10799.56|10800.25|10800.25|10799.56|10799.56|0
1647427510000|2022-03-16 10:45:10|10798.6|10798.6|10798.17|10798.17|10799.03|10799.03|10797.93|10797.93|0
1647427520000|2022-03-16 10:45:20|10798.26|10798.26|10798.26|10798.26|10798.36|10798.36|10798.26|10798.26|0
1647427530000|2022-03-16 10:45:30|10798.03|10798.03|10794.5|10794.5|10798.03|10798.03|10794.5|10794.5|0
1647427540000|2022-03-16 10:45:40|10794.23|10794.23|10793.84|10793.84|10794.23|10794.23|10793.84|10793.84|0
1647427550000|2022-03-16 10:45:50|10793.71|10793.71|10792.78|10792.78|10793.71|10793.71|10792.78|10792.78|0
1647427560000|2022-03-16 10:46:00|10792.88|10792.88|10792.88|10792.88|10792.88|10792.88|10792.88|10792.88|0
1647427580000|2022-03-16 10:46:20|10792.45|10792.45|10793.37|10793.37|10795.94|10795.94|10792.45|10792.45|0
1647427590000|2022-03-16 10:46:30|10793.64|10793.64|10793.79|10793.79|10793.79|10793.79|10793.33|10793.33|0
1647427600000|2022-03-16 10:46:40|10794.23|10794.23|10794.23|10794.23|10794.23|10794.23|10794.23|10794.23|0
1647427610000|2022-03-16 10:46:50|10794.42|10794.42|10794.85|10794.85|10794.85|10794.85|10794.42|10794.42|0
1647427620000|2022-03-16 10:47:00|10795.03|10795.03|10795.26|10795.26|10795.26|10795.26|10795.03|10795.03|0
1647427630000|2022-03-16 10:47:10|10795.74|10795.74|10800.83|10800.83|10801.08|10801.08|10795.64|10795.64|0
1647427640000|2022-03-16 10:47:20|10801.02|10801.02|10802.33|10802.33|10802.62|10802.62|10801.02|10801.02|0
1647427650000|2022-03-16 10:47:30|10801.89|10801.89|10801.89|10801.89|10801.89|10801.89|10801.89|10801.89|0
1647427660000|2022-03-16 10:47:40|10802.2|10802.2|10802.05|10802.05|10802.36|10802.36|10802.05|10802.05|0
1647427670000|2022-03-16 10:47:50|10802.51|10802.51|10801.77|10801.77|10802.51|10802.51|10801.77|10801.77|0
1647427680000|2022-03-16 10:48:00|10802.03|10802.03|10801.59|10801.59|10802.28|10802.28|10801.59|10801.59|0
1647427690000|2022-03-16 10:48:10|10801.76|10801.76|10801.51|10801.51|10801.76|10801.76|10801.51|10801.51|0
1647427700000|2022-03-16 10:48:20|10801.76|10801.76|10801.9|10801.9|10802.01|10802.01|10801.76|10801.76|0
1647427710000|2022-03-16 10:48:30|10802.78|10802.78|10803.72|10803.72|10803.72|10803.72|10802.78|10802.78|0
1647427720000|2022-03-16 10:48:40|10804.51|10804.51|10804.51|10804.51|10804.51|10804.51|10804.51|10804.51|0
1647427730000|2022-03-16 10:48:50|10804.64|10804.64|10804.92|10804.92|10804.92|10804.92|10804.64|10804.64|0
1647427740000|2022-03-16 10:49:00|10805.47|10805.47|10806.99|10806.99|10806.99|10806.99|10805.47|10805.47|0
1647427750000|2022-03-16 10:49:10|10808.57|10808.57|10805.43|10805.43|10808.57|10808.57|10805.43|10805.43|0
1647427760000|2022-03-16 10:49:20|10804.93|10804.93|10804.6|10804.6|10804.93|10804.93|10804.6|10804.6|0
1647427770000|2022-03-16 10:49:30|10804.35|10804.35|10804.35|10804.35|10804.35|10804.35|10804.35|10804.35|0
1647427780000|2022-03-16 10:49:40|10804.09|10804.09|10803.14|10803.14|10804.09|10804.09|10803.14|10803.14|0
1647427790000|2022-03-16 10:49:50|10803.29|10803.29|10809.11|10809.11|10809.9|10809.9|10803.29|10803.29|0
1647427800000|2022-03-16 10:50:00|10811.41|10811.41|10811.85|10811.85|10811.85|10811.85|10810.41|10810.41|0
1647427810000|2022-03-16 10:50:10|10812.47|10812.47|10814.36|10814.36|10814.36|10814.36|10812.47|10812.47|0
1647427820000|2022-03-16 10:50:20|10814.5|10814.5|10814.7|10814.7|10814.7|10814.7|10814.5|10814.5|0
1647427830000|2022-03-16 10:50:30|10815.16|10815.16|10815.16|10815.16|10815.16|10815.16|10815.16|10815.16|0
1647427840000|2022-03-16 10:50:40|10815.46|10815.46|10817.5|10817.5|10817.5|10817.5|10815.46|10815.46|0
1647427850000|2022-03-16 10:50:50|10817.95|10817.95|10818.3|10818.3|10818.3|10818.3|10817.95|10817.95|0
1647427860000|2022-03-16 10:51:00|10818.4|10818.4|10819.03|10819.03|10819.03|10819.03|10818.24|10818.24|0
1647427870000|2022-03-16 10:51:10|10819.35|10819.35|10821.32|10821.32|10821.32|10821.32|10819.02|10819.02|0
1647427880000|2022-03-16 10:51:20|10822.9|10822.9|10823.97|10823.97|10823.97|10823.97|10822.65|10822.65|0
1647427890000|2022-03-16 10:51:30|10823.51|10823.51|10823.51|10823.51|10823.51|10823.51|10823.51|10823.51|0
1647427900000|2022-03-16 10:51:40|10823.88|10823.88|10823.41|10823.41|10823.88|10823.88|10823.41|10823.41|0
1647427910000|2022-03-16 10:51:50|10823.65|10823.65|10823.21|10823.21|10823.65|10823.65|10823.21|10823.21|0
1647427920000|2022-03-16 10:52:00|10823.7|10823.7|10823.59|10823.59|10823.7|10823.7|10823.16|10823.16|0
1647427930000|2022-03-16 10:52:10|10823.81|10823.81|10824.03|10824.03|10824.03|10824.03|10823.59|10823.59|0
1647427940000|2022-03-16 10:52:20|10823.93|10823.93|10827.57|10827.57|10827.57|10827.57|10823.93|10823.93|0
1647427950000|2022-03-16 10:52:30|10827.43|10827.43|10828.36|10828.36|10828.36|10828.36|10827.43|10827.43|0
1647427960000|2022-03-16 10:52:40|10828.63|10828.63|10829.47|10829.47|10829.47|10829.47|10828.63|10828.63|0
1647427970000|2022-03-16 10:52:50|10829.83|10829.83|10830.63|10830.63|10830.63|10830.63|10829.83|10829.83|0
1647427980000|2022-03-16 10:53:00|10830.39|10830.39|10832.84|10832.84|10832.84|10832.84|10829.93|10829.93|0
1647427990000|2022-03-16 10:53:10|10832.71|10832.71|10831.44|10831.44|10833.02|10833.02|10831.44|10831.44|0
1647428000000|2022-03-16 10:53:20|10831.74|10831.74|10832.07|10832.07|10832.07|10832.07|10831.11|10831.11|0
1647428010000|2022-03-16 10:53:30|10831.75|10831.75|10831.75|10831.75|10831.75|10831.75|10831.75|10831.75|0
1647428020000|2022-03-16 10:53:40|10831.98|10831.98|10832.22|10832.22|10832.22|10832.22|10831.98|10831.98|0
1647428040000|2022-03-16 10:54:00|10831.42|10831.42|10828.9|10828.9|10831.42|10831.42|10828.9|10828.9|0
1647428050000|2022-03-16 10:54:10|10828.74|10828.74|10828.68|10828.68|10828.9|10828.9|10828.44|10828.44|0
1647428060000|2022-03-16 10:54:20|10829.15|10829.15|10829.83|10829.83|10829.83|10829.83|10828.71|10828.71|0
1647428080000|2022-03-16 10:54:40|10831.78|10831.78|10832.01|10832.01|10832.01|10832.01|10831.78|10831.78|0
1647428090000|2022-03-16 10:54:50|10831.86|10831.86|10835.08|10835.08|10835.08|10835.08|10831.86|10831.86|0
1647428100000|2022-03-16 10:55:00|10835.23|10835.23|10837.04|10837.04|10837.04|10837.04|10835.23|10835.23|0
1647428110000|2022-03-16 10:55:10|10835.01|10835.01|10835.73|10835.73|10835.73|10835.73|10834.38|10834.38|0
1647428120000|2022-03-16 10:55:20|10836.03|10836.03|10835.58|10835.58|10836.03|10836.03|10835.58|10835.58|0
1647428130000|2022-03-16 10:55:30|10835.27|10835.27|10835.27|10835.27|10835.27|10835.27|10835.27|10835.27|0
1647428150000|2022-03-16 10:55:50|10836.06|10836.06|10835.56|10835.56|10837.13|10837.13|10835.56|10835.56|0
1647428160000|2022-03-16 10:56:00|10835.79|10835.79|10835.79|10835.79|10836.26|10836.26|10835.79|10835.79|0
1647428170000|2022-03-16 10:56:10|10835.48|10835.48|10836.1|10836.1|10836.1|10836.1|10835.16|10835.16|0
1647428180000|2022-03-16 10:56:20|10835.83|10835.83|10832.68|10832.68|10835.83|10835.83|10832.68|10832.68|0
1647428190000|2022-03-16 10:56:30|10832.91|10832.91|10833.15|10833.15|10833.6|10833.6|10832.91|10832.91|0
1647428200000|2022-03-16 10:56:40|10832.69|10832.69|10832.46|10832.46|10832.69|10832.69|10832.46|10832.46|0
1647428210000|2022-03-16 10:56:50|10832.59|10832.59|10832.73|10832.73|10832.73|10832.73|10832.59|10832.59|0
1647428230000|2022-03-16 10:57:10|10834.3|10834.3|10837.02|10837.02|10837.02|10837.02|10834.3|10834.3|0
1647428240000|2022-03-16 10:57:20|10836.08|10836.08|10836.08|10836.08|10836.08|10836.08|10836.08|10836.08|0
1647428250000|2022-03-16 10:57:30|10835.76|10835.76|10835.76|10835.76|10835.76|10835.76|10835.76|10835.76|0
1647428260000|2022-03-16 10:57:40|10836.08|10836.08|10839.37|10839.37|10839.37|10839.37|10836.08|10836.08|0
1647428270000|2022-03-16 10:57:50|10838.94|10838.94|10838.94|10838.94|10838.94|10838.94|10838.94|10838.94|0
1647428280000|2022-03-16 10:58:00|10839.37|10839.37|10839.54|10839.54|10839.54|10839.54|10839.37|10839.37|0
1647428290000|2022-03-16 10:58:10|10839.97|10839.97|10839.44|10839.44|10839.97|10839.97|10839.44|10839.44|0
1647428300000|2022-03-16 10:58:20|10838.73|10838.73|10838.63|10838.63|10839.01|10839.01|10838.2|10838.2|0
1647428310000|2022-03-16 10:58:30|10838.4|10838.4|10838.4|10838.4|10838.4|10838.4|10838.4|10838.4|0
1647428320000|2022-03-16 10:58:40|10839.08|10839.08|10839.08|10839.08|10839.08|10839.08|10839.08|10839.08|0
1647428330000|2022-03-16 10:58:50|10838.72|10838.72|10839.02|10839.02|10839.02|10839.02|10838.72|10838.72|0
1647428340000|2022-03-16 10:59:00|10839.76|10839.76|10839.51|10839.51|10839.95|10839.95|10839.51|10839.51|0
1647428350000|2022-03-16 10:59:10|10839.67|10839.67|10841.62|10841.62|10841.62|10841.62|10839.56|10839.56|0
1647428360000|2022-03-16 10:59:20|10841.78|10841.78|10841.78|10841.78|10841.78|10841.78|10841.78|10841.78|0
1647428370000|2022-03-16 10:59:30|10840.99|10840.99|10834.61|10834.61|10840.99|10840.99|10834.61|10834.61|0
1647428380000|2022-03-16 10:59:40|10834.15|10834.15|10834.22|10834.22|10834.63|10834.63|10833.76|10833.76|0
1647428390000|2022-03-16 10:59:50|10834.5|10834.5|10834.45|10834.45|10834.5|10834.5|10834.22|10834.22|0
1647428400000|2022-03-16 11:00:00|10834.89|10834.89|10834.43|10834.43|10834.89|10834.89|10834.43|10834.43|0
1647428410000|2022-03-16 11:00:10|10834.62|10834.62|10833.33|10833.33|10834.62|10834.62|10833.33|10833.33|0
1647428420000|2022-03-16 11:00:20|10836.13|10836.13|10837.31|10837.31|10837.31|10837.31|10836.13|10836.13|0
1647428440000|2022-03-16 11:00:40|10836.86|10836.86|10838.02|10838.02|10838.02|10838.02|10836.86|10836.86|0
1647428450000|2022-03-16 11:00:50|10837.7|10837.7|10833.99|10833.99|10837.7|10837.7|10833.99|10833.99|0
1647428460000|2022-03-16 11:01:00|10833.3|10833.3|10833.58|10833.58|10833.58|10833.58|10832.9|10832.9|0
1647428470000|2022-03-16 11:01:10|10833.73|10833.73|10834.95|10834.95|10834.95|10834.95|10833.73|10833.73|0
1647428480000|2022-03-16 11:01:20|10835.1|10835.1|10834.87|10834.87|10835.1|10835.1|10834.87|10834.87|0
1647428490000|2022-03-16 11:01:30|10834.16|10834.16|10833.71|10833.71|10834.16|10834.16|10833.71|10833.71|0
1647428500000|2022-03-16 11:01:40|10833.53|10833.53|10832.49|10832.49|10833.86|10833.86|10832.49|10832.49|0
1647428510000|2022-03-16 11:01:50|10831.63|10831.63|10832.37|10832.37|10832.37|10832.37|10831.63|10831.63|0
1647428520000|2022-03-16 11:02:00|10832.18|10832.18|10831.97|10831.97|10832.18|10832.18|10831.97|10831.97|0
1647428530000|2022-03-16 11:02:10|10831.62|10831.62|10829.49|10829.49|10832.14|10832.14|10829.25|10829.25|0
1647428540000|2022-03-16 11:02:20|10829.69|10829.69|10830.34|10830.34|10830.34|10830.34|10829.69|10829.69|0
1647428550000|2022-03-16 11:02:30|10831.2|10831.2|10831.2|10831.2|10831.2|10831.2|10831.2|10831.2|0
1647428560000|2022-03-16 11:02:40|10831.66|10831.66|10831.66|10831.66|10831.66|10831.66|10831.66|10831.66|0
1647428570000|2022-03-16 11:02:50|10832.1|10832.1|10832.81|10832.81|10832.81|10832.81|10832.1|10832.1|0
1647428580000|2022-03-16 11:03:00|10832.5|10832.5|10832.54|10832.54|10832.54|10832.54|10832.5|10832.5|0
1647428590000|2022-03-16 11:03:10|10832.83|10832.83|10831.38|10831.38|10832.83|10832.83|10831.38|10831.38|0
1647428600000|2022-03-16 11:03:20|10829.8|10829.8|10830.32|10830.32|10830.32|10830.32|10829.8|10829.8|0
1647428610000|2022-03-16 11:03:30|10829.89|10829.89|10829.46|10829.46|10829.89|10829.89|10829.46|10829.46|0
1647428620000|2022-03-16 11:03:40|10829.1|10829.1|10829.1|10829.1|10829.1|10829.1|10829.1|10829.1|0
1647428630000|2022-03-16 11:03:50|10828.31|10828.31|10828.31|10828.31|10828.31|10828.31|10828.31|10828.31|0
1647428640000|2022-03-16 11:04:00|10827.52|10827.52|10824.98|10824.98|10827.52|10827.52|10824.98|10824.98|0
1647428650000|2022-03-16 11:04:10|10824.57|10824.57|10824.77|10824.77|10824.77|10824.77|10824.57|10824.57|0
1647428660000|2022-03-16 11:04:20|10824.64|10824.64|10824.64|10824.64|10824.64|10824.64|10824.64|10824.64|0
1647428670000|2022-03-16 11:04:30|10825.08|10825.08|10824.95|10824.95|10825.08|10825.08|10824.95|10824.95|0
1647428680000|2022-03-16 11:04:40|10824.82|10824.82|10827.66|10827.66|10827.66|10827.66|10824.82|10824.82|0
1647428690000|2022-03-16 11:04:50|10828.52|10828.52|10828.52|10828.52|10828.52|10828.52|10828.52|10828.52|0
1647428700000|2022-03-16 11:05:00|10828.16|10828.16|10829.03|10829.03|10829.03|10829.03|10828.16|10828.16|0
1647428710000|2022-03-16 11:05:10|10828.79|10828.79|10828.36|10828.36|10828.79|10828.79|10828.36|10828.36|0
1647428720000|2022-03-16 11:05:20|10827.57|10827.57|10827.57|10827.57|10827.57|10827.57|10827.57|10827.57|0
1647428730000|2022-03-16 11:05:30|10827.22|10827.22|10827.22|10827.22|10827.22|10827.22|10827.22|10827.22|0
1647428740000|2022-03-16 11:05:40|10826.77|10826.77|10823.3|10823.3|10826.77|10826.77|10823.3|10823.3|0
1647428750000|2022-03-16 11:05:50|10822.95|10822.95|10823.09|10823.09|10823.26|10823.26|10822.77|10822.77|0
1647428760000|2022-03-16 11:06:00|10823.4|10823.4|10823.4|10823.4|10823.4|10823.4|10823.4|10823.4|0
1647428770000|2022-03-16 11:06:10|10823.67|10823.67|10824.18|10824.18|10824.36|10824.36|10823.67|10823.67|0
1647428780000|2022-03-16 11:06:20|10823.94|10823.94|10824.1|10824.1|10824.1|10824.1|10823.94|10823.94|0
1647428790000|2022-03-16 11:06:30|10823.79|10823.79|10823.38|10823.38|10824.01|10824.01|10823.38|10823.38|0
1647428800000|2022-03-16 11:06:40|10822.93|10822.93|10822.93|10822.93|10822.93|10822.93|10822.93|10822.93|0
1647428810000|2022-03-16 11:06:50|10822.84|10822.84|10823.44|10823.44|10823.44|10823.44|10822.84|10822.84|0
1647428820000|2022-03-16 11:07:00|10823.27|10823.27|10824.7|10824.7|10824.7|10824.7|10823.27|10823.27|0
1647428830000|2022-03-16 11:07:10|10825.62|10825.62|10825.16|10825.16|10825.62|10825.62|10825.16|10825.16|0
1647428860000|2022-03-16 11:07:40|10824.77|10824.77|10824.36|10824.36|10824.77|10824.77|10824.36|10824.36|0
1647428870000|2022-03-16 11:07:50|10824.17|10824.17|10824.42|10824.42|10824.42|10824.42|10823.8|10823.8|0
1647428880000|2022-03-16 11:08:00|10824.86|10824.86|10826.48|10826.48|10826.48|10826.48|10824.86|10824.86|0
1647428890000|2022-03-16 11:08:10|10826.58|10826.58|10826.58|10826.58|10826.58|10826.58|10826.58|10826.58|0
1647428900000|2022-03-16 11:08:20|10826.12|10826.12|10825.83|10825.83|10826.12|10826.12|10825.83|10825.83|0
1647428910000|2022-03-16 11:08:30|10825.93|10825.93|10826.03|10826.03|10826.12|10826.12|10825.93|10825.93|0
1647428940000|2022-03-16 11:09:00|10826.82|10826.82|10827.61|10827.61|10827.61|10827.61|10826.82|10826.82|0
1647428950000|2022-03-16 11:09:10|10826.03|10826.03|10825.54|10825.54|10826.03|10826.03|10825.45|10825.45|0
1647428960000|2022-03-16 11:09:20|10824.99|10824.99|10825.55|10825.55|10825.55|10825.55|10824.99|10824.99|0
1647428970000|2022-03-16 11:09:30|10825.73|10825.73|10825.98|10825.98|10825.98|10825.98|10825.73|10825.73|0
1647428980000|2022-03-16 11:09:40|10826.06|10826.06|10825.91|10825.91|10826.23|10826.23|10825.6|10825.6|0
1647429000000|2022-03-16 11:10:00|10826.1|10826.1|10824.81|10824.81|10826.89|10826.89|10824.81|10824.81|0
1647429010000|2022-03-16 11:10:10|10824.58|10824.58|10824.91|10824.91|10824.91|10824.91|10824.58|10824.58|0
1647429020000|2022-03-16 11:10:20|10824.31|10824.31|10825.72|10825.72|10825.72|10825.72|10824.31|10824.31|0
1647429040000|2022-03-16 11:10:40|10826.38|10826.38|10828.52|10828.52|10829.14|10829.14|10826.38|10826.38|0
1647429050000|2022-03-16 11:10:50|10828.83|10828.83|10828.83|10828.83|10828.83|10828.83|10828.83|10828.83|0
1647429060000|2022-03-16 11:11:00|10828.69|10828.69|10828.24|10828.24|10828.69|10828.69|10828.24|10828.24|0
1647429070000|2022-03-16 11:11:10|10828.08|10828.08|10826.7|10826.7|10828.08|10828.08|10826.7|10826.7|0
1647429080000|2022-03-16 11:11:20|10827.16|10827.16|10827.83|10827.83|10827.83|10827.83|10827.16|10827.16|0
1647429090000|2022-03-16 11:11:30|10827.6|10827.6|10827.6|10827.6|10827.87|10827.87|10827.6|10827.6|0
1647429100000|2022-03-16 11:11:40|10827.8|10827.8|10826.27|10826.27|10827.8|10827.8|10826.27|10826.27|0
1647429110000|2022-03-16 11:11:50|10824.68|10824.68|10823.29|10823.29|10824.68|10824.68|10822.88|10822.88|0
1647429120000|2022-03-16 11:12:00|10823.6|10823.6|10823.16|10823.16|10823.9|10823.9|10823.16|10823.16|0
1647429130000|2022-03-16 11:12:10|10823.6|10823.6|10824.18|10824.18|10824.32|10824.32|10823.6|10823.6|0
1647429140000|2022-03-16 11:12:20|10823.91|10823.91|10821.61|10821.61|10823.91|10823.91|10821.61|10821.61|0
1647429150000|2022-03-16 11:12:30|10821.26|10821.26|10820.01|10820.01|10821.26|10821.26|10820.01|10820.01|0
1647429170000|2022-03-16 11:12:50|10819.09|10819.09|10819.09|10819.09|10819.09|10819.09|10819.09|10819.09|0
1647429180000|2022-03-16 11:13:00|10819.34|10819.34|10819.23|10819.23|10819.48|10819.48|10819.09|10819.09|0
1647429190000|2022-03-16 11:13:10|10820.02|10820.02|10820.02|10820.02|10820.02|10820.02|10820.02|10820.02|0
1647429200000|2022-03-16 11:13:20|10820.45|10820.45|10820.14|10820.14|10821.02|10821.02|10820.14|10820.14|0
1647429210000|2022-03-16 11:13:30|10818.82|10818.82|10817.89|10817.89|10818.82|10818.82|10817.89|10817.89|0
1647429220000|2022-03-16 11:13:40|10817.54|10817.54|10817.41|10817.41|10817.54|10817.54|10817.41|10817.41|0
1647429230000|2022-03-16 11:13:50|10817.21|10817.21|10817.06|10817.06|10817.21|10817.21|10817.01|10817.01|0
1647429260000|2022-03-16 11:14:20|10816.77|10816.77|10818.48|10818.48|10818.48|10818.48|10816.77|10816.77|0
1647429270000|2022-03-16 11:14:30|10818.38|10818.38|10818.16|10818.16|10818.38|10818.38|10818.16|10818.16|0
1647429280000|2022-03-16 11:14:40|10817.93|10817.93|10818.81|10818.81|10818.81|10818.81|10817.93|10817.93|0
1647429290000|2022-03-16 11:14:50|10818.59|10818.59|10818.59|10818.59|10818.59|10818.59|10818.59|10818.59|0
1647429300000|2022-03-16 11:15:00|10817.66|10817.66|10818.36|10818.36|10818.36|10818.36|10817.66|10817.66|0
1647429320000|2022-03-16 11:15:20|10818.55|10818.55|10817.32|10817.32|10818.55|10818.55|10817.32|10817.32|0
1647429330000|2022-03-16 11:15:30|10816.89|10816.89|10816.34|10816.34|10816.89|10816.89|10816.34|10816.34|0
1647429340000|2022-03-16 11:15:40|10816.5|10816.5|10816.26|10816.26|10816.5|10816.5|10816.26|10816.26|0
1647429350000|2022-03-16 11:15:50|10815.83|10815.83|10815.61|10815.61|10815.83|10815.83|10815.61|10815.61|0
1647429370000|2022-03-16 11:16:10|10815.31|10815.31|10814.21|10814.21|10815.31|10815.31|10814.06|10814.06|0
1647429380000|2022-03-16 11:16:20|10814.36|10814.36|10812.07|10812.07|10814.36|10814.36|10812.07|10812.07|0
1647429390000|2022-03-16 11:16:30|10811.64|10811.64|10811.64|10811.64|10811.64|10811.64|10811.64|10811.64|0
1647429400000|2022-03-16 11:16:40|10810.49|10810.49|10810.71|10810.71|10811.15|10811.15|10810.49|10810.49|0
1647429410000|2022-03-16 11:16:50|10811.15|10811.15|10811.15|10811.15|10811.15|10811.15|10811.15|10811.15|0
1647429420000|2022-03-16 11:17:00|10810.71|10810.71|10810.33|10810.33|10810.71|10810.71|10810.33|10810.33|0
1647429430000|2022-03-16 11:17:10|10808.75|10808.75|10807.96|10807.96|10808.75|10808.75|10807.96|10807.96|0
1647429440000|2022-03-16 11:17:20|10807.17|10807.17|10806.64|10806.64|10807.17|10807.17|10806.37|10806.37|0
1647429460000|2022-03-16 11:17:40|10807.07|10807.07|10807.55|10807.55|10807.69|10807.69|10806.84|10806.84|0
1647429480000|2022-03-16 11:18:00|10807.99|10807.99|10807.99|10807.99|10807.99|10807.99|10807.99|10807.99|0
1647429490000|2022-03-16 11:18:10|10807.77|10807.77|10807.46|10807.46|10807.77|10807.77|10807.46|10807.46|0
1647429510000|2022-03-16 11:18:30|10807.59|10807.59|10807.59|10807.59|10807.59|10807.59|10807.59|10807.59|0
1647429520000|2022-03-16 11:18:40|10807.32|10807.32|10807.32|10807.32|10807.32|10807.32|10807.32|10807.32|0
1647429530000|2022-03-16 11:18:50|10807.43|10807.43|10807.08|10807.08|10807.43|10807.43|10807.08|10807.08|0
1647429560000|2022-03-16 11:19:20|10807.28|10807.28|10807.28|10807.28|10807.28|10807.28|10807.28|10807.28|0
1647429570000|2022-03-16 11:19:30|10807.08|10807.08|10805.66|10805.66|10807.08|10807.08|10805.66|10805.66|0
1647429580000|2022-03-16 11:19:40|10806.1|10806.1|10806.32|10806.32|10807.11|10807.11|10806.1|10806.1|0
1647429590000|2022-03-16 11:19:50|10805.88|10805.88|10802.72|10802.72|10805.88|10805.88|10802.72|10802.72|0
1647429600000|2022-03-16 11:20:00|10802.34|10802.34|10804.37|10804.37|10804.37|10804.37|10801.91|10801.91|0
1647429610000|2022-03-16 11:20:10|10803.98|10803.98|10803.08|10803.08|10803.98|10803.98|10803.08|10803.08|0
1647429620000|2022-03-16 11:20:20|10802.53|10802.53|10802.84|10802.84|10802.99|10802.99|10802.53|10802.53|0
1647429630000|2022-03-16 11:20:30|10802.41|10802.41|10802.41|10802.41|10802.41|10802.41|10802.41|10802.41|0
1647429640000|2022-03-16 11:20:40|10800.8|10800.8|10801.32|10801.32|10801.32|10801.32|10800.8|10800.8|0
1647429650000|2022-03-16 11:20:50|10801.62|10801.62|10801.36|10801.36|10801.62|10801.62|10801.36|10801.36|0
1647429660000|2022-03-16 11:21:00|10801.23|10801.23|10800.71|10800.71|10801.23|10801.23|10800.71|10800.71|0
1647429670000|2022-03-16 11:21:10|10802.66|10802.66|10802.09|10802.09|10802.88|10802.88|10802.05|10802.05|0
1647429680000|2022-03-16 11:21:20|10802.88|10802.88|10801.74|10801.74|10803.32|10803.32|10801.74|10801.74|0
1647429690000|2022-03-16 11:21:30|10802.18|10802.18|10801.88|10801.88|10802.18|10802.18|10801.88|10801.88|0
1647429700000|2022-03-16 11:21:40|10801.67|10801.67|10805.72|10805.72|10805.72|10805.72|10801.67|10801.67|0
1647429710000|2022-03-16 11:21:50|10806.08|10806.08|10807.44|10807.44|10807.44|10807.44|10806.08|10806.08|0
1647429740000|2022-03-16 11:22:20|10807.65|10807.65|10808.09|10808.09|10808.09|10808.09|10807.65|10807.65|0
1647429760000|2022-03-16 11:22:40|10808.97|10808.97|10808.53|10808.53|10808.97|10808.97|10808.53|10808.53|0
1647429770000|2022-03-16 11:22:50|10809.78|10809.78|10809.47|10809.47|10809.78|10809.78|10809.47|10809.47|0
1647429780000|2022-03-16 11:23:00|10809.39|10809.39|10809.05|10809.05|10809.39|10809.39|10809.05|10809.05|0
1647429790000|2022-03-16 11:23:10|10809.95|10809.95|10809.95|10809.95|10809.95|10809.95|10809.95|10809.95|0
1647429800000|2022-03-16 11:23:20|10810.14|10810.14|10810.14|10810.14|10810.14|10810.14|10810.14|10810.14|0
1647429810000|2022-03-16 11:23:30|10810.39|10810.39|10810.39|10810.39|10810.39|10810.39|10810.39|10810.39|0
1647429820000|2022-03-16 11:23:40|10810.18|10810.18|10810.57|10810.57|10810.57|10810.57|10810.18|10810.18|0
1647429840000|2022-03-16 11:24:00|10810.44|10810.44|10810.22|10810.22|10810.84|10810.84|10810.22|10810.22|0
1647429850000|2022-03-16 11:24:10|10810.85|10810.85|10810.85|10810.85|10810.85|10810.85|10810.85|10810.85|0
1647429860000|2022-03-16 11:24:20|10810.68|10810.68|10810.68|10810.68|10810.68|10810.68|10810.68|10810.68|0
1647429880000|2022-03-16 11:24:40|10811.59|10811.59|10811.13|10811.13|10811.59|10811.59|10811.13|10811.13|0
1647429890000|2022-03-16 11:24:50|10810.86|10810.86|10810.74|10810.74|10810.86|10810.86|10810.43|10810.43|0
1647429900000|2022-03-16 11:25:00|10812.32|10812.32|10813.18|10813.18|10813.49|10813.49|10812.32|10812.32|0
1647429940000|2022-03-16 11:25:40|10814.33|10814.33|10816.69|10816.69|10816.69|10816.69|10814.33|10814.33|0
1647429950000|2022-03-16 11:25:50|10817.25|10817.25|10817.25|10817.25|10817.25|10817.25|10817.25|10817.25|0
1647429960000|2022-03-16 11:26:00|10817.16|10817.16|10818.5|10818.5|10818.5|10818.5|10817.16|10817.16|0
1647429980000|2022-03-16 11:26:20|10818.68|10818.68|10820.53|10820.53|10820.53|10820.53|10818.68|10818.68|0
1647429990000|2022-03-16 11:26:30|10820.34|10820.34|10820.34|10820.34|10820.34|10820.34|10820.34|10820.34|0
1647430010000|2022-03-16 11:26:50|10820.48|10820.48|10820.48|10820.48|10820.48|10820.48|10820.48|10820.48|0
1647430020000|2022-03-16 11:27:00|10820.64|10820.64|10823.15|10823.15|10823.15|10823.15|10820.64|10820.64|0
1647430030000|2022-03-16 11:27:10|10823.45|10823.45|10826.61|10826.61|10826.61|10826.61|10823.45|10823.45|0
1647430040000|2022-03-16 11:27:20|10826.31|10826.31|10828.63|10828.63|10828.63|10828.63|10826.31|10826.31|0
1647430050000|2022-03-16 11:27:30|10828.77|10828.77|10828.77|10828.77|10828.77|10828.77|10828.77|10828.77|0
1647430060000|2022-03-16 11:27:40|10829.56|10829.56|10830|10830|10830|10830|10829.56|10829.56|0
1647430070000|2022-03-16 11:27:50|10830.36|10830.36|10830.36|10830.36|10830.36|10830.36|10830.36|10830.36|0
1647430080000|2022-03-16 11:28:00|10830.52|10830.52|10830.45|10830.45|10830.52|10830.52|10830.37|10830.37|0
1647430090000|2022-03-16 11:28:10|10830.58|10830.58|10830.76|10830.76|10830.76|10830.76|10830.58|10830.58|0
1647430100000|2022-03-16 11:28:20|10830.44|10830.44|10829.81|10829.81|10830.44|10830.44|10829.81|10829.81|0
1647430110000|2022-03-16 11:28:30|10830.25|10830.25|10830.25|10830.25|10830.25|10830.25|10830.25|10830.25|0
1647430120000|2022-03-16 11:28:40|10831.78|10831.78|10831.78|10831.78|10831.78|10831.78|10831.78|10831.78|0
1647430130000|2022-03-16 11:28:50|10831.89|10831.89|10833.83|10833.83|10834.09|10834.09|10831.89|10831.89|0
1647430140000|2022-03-16 11:29:00|10834.24|10834.24|10833.96|10833.96|10834.37|10834.37|10833.96|10833.96|0
1647430150000|2022-03-16 11:29:10|10834.4|10834.4|10834.6|10834.6|10834.6|10834.6|10834.4|10834.4|0
1647430160000|2022-03-16 11:29:20|10834.28|10834.28|10837.98|10837.98|10839.21|10839.21|10834.28|10834.28|0
1647430170000|2022-03-16 11:29:30|10838.23|10838.23|10839.3|10839.3|10839.3|10839.3|10837.73|10837.73|0
1647430180000|2022-03-16 11:29:40|10839.07|10839.07|10838.32|10838.32|10839.83|10839.83|10838.32|10838.32|0
1647430190000|2022-03-16 11:29:50|10838.4|10838.4|10839.36|10839.36|10839.36|10839.36|10838.4|10838.4|0
1647430200000|2022-03-16 11:30:00|10839.59|10839.59|10841.07|10841.07|10842.05|10842.05|10839.59|10839.59|0
1647430210000|2022-03-16 11:30:10|10841.57|10841.57|10841.32|10841.32|10841.82|10841.82|10841.07|10841.07|0
1647430220000|2022-03-16 11:30:20|10841.76|10841.76|10841.88|10841.88|10841.88|10841.88|10841.52|10841.52|0
1647430230000|2022-03-16 11:30:30|10842.38|10842.38|10841.28|10841.28|10842.38|10842.38|10841.28|10841.28|0
1647430240000|2022-03-16 11:30:40|10840.77|10840.77|10843.04|10843.04|10843.04|10843.04|10840.77|10840.77|0
1647430250000|2022-03-16 11:30:50|10843.17|10843.17|10843.37|10843.37|10843.37|10843.37|10842.9|10842.9|0
1647430260000|2022-03-16 11:31:00|10843.81|10843.81|10843.89|10843.89|10844.08|10844.08|10843.64|10843.64|0
1647430270000|2022-03-16 11:31:10|10844.06|10844.06|10845.25|10845.25|10845.25|10845.25|10844.06|10844.06|0
1647430280000|2022-03-16 11:31:20|10845.38|10845.38|10846.96|10846.96|10846.96|10846.96|10845.38|10845.38|0
1647430290000|2022-03-16 11:31:30|10846.53|10846.53|10846.83|10846.83|10846.97|10846.97|10846.53|10846.53|0
1647430310000|2022-03-16 11:31:50|10846.52|10846.52|10846.64|10846.64|10847.07|10847.07|10846.52|10846.52|0
1647430330000|2022-03-16 11:32:10|10847.07|10847.07|10848.05|10848.05|10848.05|10848.05|10847.07|10847.07|0
1647430340000|2022-03-16 11:32:20|10848.6|10848.6|10848.54|10848.54|10848.87|10848.87|10848.33|10848.33|0
1647430350000|2022-03-16 11:32:30|10849|10849|10849.86|10849.86|10849.86|10849.86|10848.98|10848.98|0
1647430360000|2022-03-16 11:32:40|10850.14|10850.14|10850.82|10850.82|10850.82|10850.82|10850.14|10850.14|0
1647430370000|2022-03-16 11:32:50|10850.41|10850.41|10850.11|10850.11|10850.41|10850.41|10850.11|10850.11|0
1647430380000|2022-03-16 11:33:00|10850.66|10850.66|10849.97|10849.97|10850.66|10850.66|10849.77|10849.77|0
1647430390000|2022-03-16 11:33:10|10850.34|10850.34|10849.89|10849.89|10850.34|10850.34|10849.89|10849.89|0
1647430400000|2022-03-16 11:33:20|10849.98|10849.98|10850.56|10850.56|10850.56|10850.56|10849.98|10849.98|0
1647430410000|2022-03-16 11:33:30|10850.42|10850.42|10850.84|10850.84|10850.84|10850.84|10850.42|10850.42|0
1647430420000|2022-03-16 11:33:40|10850.64|10850.64|10849.78|10849.78|10850.64|10850.64|10849.34|10849.34|0
1647430430000|2022-03-16 11:33:50|10849.43|10849.43|10847.44|10847.44|10849.43|10849.43|10847.16|10847.16|0
1647430440000|2022-03-16 11:34:00|10847.75|10847.75|10847.75|10847.75|10847.75|10847.75|10847.75|10847.75|0
1647430450000|2022-03-16 11:34:10|10847.64|10847.64|10846.11|10846.11|10847.92|10847.92|10845.84|10845.84|0
1647430460000|2022-03-16 11:34:20|10845.88|10845.88|10845.88|10845.88|10845.88|10845.88|10845.88|10845.88|0
1647430470000|2022-03-16 11:34:30|10846.16|10846.16|10846.08|10846.08|10846.16|10846.16|10846.08|10846.08|0
1647430480000|2022-03-16 11:34:40|10845.84|10845.84|10845.61|10845.61|10845.84|10845.84|10845.61|10845.61|0
1647430490000|2022-03-16 11:34:50|10845.18|10845.18|10841.5|10841.5|10845.18|10845.18|10841.5|10841.5|0
1647430500000|2022-03-16 11:35:00|10839.92|10839.92|10839.96|10839.96|10839.96|10839.96|10839.73|10839.73|0
1647430510000|2022-03-16 11:35:10|10840.1|10840.1|10840.51|10840.51|10840.51|10840.51|10840.1|10840.1|0
1647430520000|2022-03-16 11:35:20|10841.3|10841.3|10841.3|10841.3|10841.3|10841.3|10841.3|10841.3|0
1647430530000|2022-03-16 11:35:30|10840.89|10840.89|10840.61|10840.61|10841.02|10841.02|10840.61|10840.61|0
1647430540000|2022-03-16 11:35:40|10840.48|10840.48|10840.48|10840.48|10840.48|10840.48|10840.48|10840.48|0
1647430550000|2022-03-16 11:35:50|10840.34|10840.34|10840.07|10840.07|10840.34|10840.34|10840.07|10840.07|0
1647430560000|2022-03-16 11:36:00|10839.44|10839.44|10837.86|10837.86|10839.44|10839.44|10837.86|10837.86|0
1647430570000|2022-03-16 11:36:10|10836.98|10836.98|10834.94|10834.94|10836.98|10836.98|10834.94|10834.94|0
1647430580000|2022-03-16 11:36:20|10834.8|10834.8|10835.84|10835.84|10835.84|10835.84|10834.24|10834.24|0
1647430590000|2022-03-16 11:36:30|10835.61|10835.61|10835.61|10835.61|10835.61|10835.61|10835.61|10835.61|0
1647430600000|2022-03-16 11:36:40|10835.52|10835.52|10835.52|10835.52|10835.52|10835.52|10835.52|10835.52|0
1647430610000|2022-03-16 11:36:50|10835.82|10835.82|10836.03|10836.03|10836.12|10836.12|10835.82|10835.82|0
1647430630000|2022-03-16 11:37:10|10836.3|10836.3|10837.03|10837.03|10837.47|10837.47|10835.86|10835.86|0
1647430640000|2022-03-16 11:37:20|10837.33|10837.33|10837.7|10837.7|10837.7|10837.7|10837.19|10837.19|0
1647430650000|2022-03-16 11:37:30|10837.94|10837.94|10837.94|10837.94|10837.94|10837.94|10837.94|10837.94|0
1647430660000|2022-03-16 11:37:40|10838.38|10838.38|10838.38|10838.38|10838.38|10838.38|10838.38|10838.38|0
1647430670000|2022-03-16 11:37:50|10837.98|10837.98|10837.82|10837.82|10837.98|10837.98|10837.82|10837.82|0
1647430680000|2022-03-16 11:38:00|10838.15|10838.15|10838.39|10838.39|10838.39|10838.39|10838.15|10838.15|0
1647430690000|2022-03-16 11:38:10|10838.93|10838.93|10840.4|10840.4|10840.61|10840.61|10838.93|10838.93|0
1647430700000|2022-03-16 11:38:20|10840.17|10840.17|10841.76|10841.76|10841.76|10841.76|10840.17|10840.17|0
1647430710000|2022-03-16 11:38:30|10841.56|10841.56|10841.08|10841.08|10841.56|10841.56|10841.08|10841.08|0
1647430720000|2022-03-16 11:38:40|10840.29|10840.29|10839.5|10839.5|10840.29|10840.29|10839.5|10839.5|0
1647430730000|2022-03-16 11:38:50|10839.19|10839.19|10838.95|10838.95|10839.5|10839.5|10838.95|10838.95|0
1647430740000|2022-03-16 11:39:00|10838.68|10838.68|10838.81|10838.81|10838.81|10838.81|10838.27|10838.27|0
1647430750000|2022-03-16 11:39:10|10841.65|10841.65|10841.65|10841.65|10841.65|10841.65|10841.65|10841.65|0
1647430760000|2022-03-16 11:39:20|10840.07|10840.07|10843.47|10843.47|10843.47|10843.47|10839.77|10839.77|0
1647430770000|2022-03-16 11:39:30|10843.62|10843.62|10843.62|10843.62|10843.62|10843.62|10843.62|10843.62|0
1647430780000|2022-03-16 11:39:40|10843.32|10843.32|10843.32|10843.32|10843.32|10843.32|10843.32|10843.32|0
1647430810000|2022-03-16 11:40:10|10842.63|10842.63|10843.32|10843.32|10843.32|10843.32|10842.63|10842.63|0
1647430820000|2022-03-16 11:40:20|10843.51|10843.51|10843.94|10843.94|10843.94|10843.94|10843.51|10843.51|0
1647430830000|2022-03-16 11:40:30|10844.37|10844.37|10843.94|10843.94|10844.37|10844.37|10843.94|10843.94|0
1647430850000|2022-03-16 11:40:50|10843.71|10843.71|10843.27|10843.27|10843.71|10843.71|10843.27|10843.27|0
1647430860000|2022-03-16 11:41:00|10843.18|10843.18|10843.27|10843.27|10843.27|10843.27|10843.18|10843.18|0
1647430880000|2022-03-16 11:41:20|10842.84|10842.84|10842.01|10842.01|10842.84|10842.84|10842.01|10842.01|0
1647430890000|2022-03-16 11:41:30|10842.15|10842.15|10841.98|10841.98|10842.15|10842.15|10841.98|10841.98|0
1647430900000|2022-03-16 11:41:40|10842.77|10842.77|10844.03|10844.03|10844.11|10844.11|10842.68|10842.68|0
1647430910000|2022-03-16 11:41:50|10844.14|10844.14|10844.14|10844.14|10844.14|10844.14|10844.14|10844.14|0
1647430930000|2022-03-16 11:42:10|10844.58|10844.58|10844.72|10844.72|10844.72|10844.72|10844.58|10844.58|0
1647430940000|2022-03-16 11:42:20|10844.58|10844.58|10841.63|10841.63|10844.58|10844.58|10841.63|10841.63|0
1647430950000|2022-03-16 11:42:30|10841.77|10841.77|10841.08|10841.08|10841.77|10841.77|10841.08|10841.08|0
1647430960000|2022-03-16 11:42:40|10840.86|10840.86|10841.08|10841.08|10841.08|10841.08|10840.86|10840.86|0
1647430970000|2022-03-16 11:42:50|10840.83|10840.83|10840.83|10840.83|10840.83|10840.83|10840.83|10840.83|0
1647430980000|2022-03-16 11:43:00|10840.23|10840.23|10838.99|10838.99|10840.23|10840.23|10838.65|10838.65|0
1647430990000|2022-03-16 11:43:10|10838.78|10838.78|10838.3|10838.3|10838.78|10838.78|10838.3|10838.3|0
1647431000000|2022-03-16 11:43:20|10838.6|10838.6|10838.86|10838.86|10838.86|10838.86|10838.6|10838.6|0
1647431020000|2022-03-16 11:43:40|10840.47|10840.47|10840.47|10840.47|10840.47|10840.47|10840.47|10840.47|0
1647431030000|2022-03-16 11:43:50|10840.68|10840.68|10840.47|10840.47|10840.68|10840.68|10840.47|10840.47|0
1647431040000|2022-03-16 11:44:00|10840.25|10840.25|10843.07|10843.07|10843.07|10843.07|10840.25|10840.25|0
1647431050000|2022-03-16 11:44:10|10843.32|10843.32|10842.93|10842.93|10843.32|10843.32|10842.93|10842.93|0
1647431070000|2022-03-16 11:44:30|10843.37|10843.37|10844.45|10844.45|10844.45|10844.45|10843.37|10843.37|0
1647431080000|2022-03-16 11:44:40|10844.31|10844.31|10844.31|10844.31|10844.31|10844.31|10844.31|10844.31|0
1647431100000|2022-03-16 11:45:00|10843.85|10843.85|10843.96|10843.96|10844.37|10844.37|10843.85|10843.85|0
1647431110000|2022-03-16 11:45:10|10844.4|10844.4|10843.76|10843.76|10844.4|10844.4|10843.76|10843.76|0
1647431120000|2022-03-16 11:45:20|10843.37|10843.37|10843.64|10843.64|10843.64|10843.64|10842.82|10842.82|0
1647431140000|2022-03-16 11:45:40|10844.32|10844.32|10843.63|10843.63|10844.32|10844.32|10843.63|10843.63|0
1647431150000|2022-03-16 11:45:50|10843.22|10843.22|10843.01|10843.01|10843.22|10843.22|10843.01|10843.01|0
1647431170000|2022-03-16 11:46:10|10842.32|10842.32|10841.6|10841.6|10842.32|10842.32|10841.6|10841.6|0
1647431180000|2022-03-16 11:46:20|10841.42|10841.42|10841.42|10841.42|10841.42|10841.42|10841.42|10841.42|0
1647431190000|2022-03-16 11:46:30|10841.21|10841.21|10841.21|10841.21|10841.21|10841.21|10841.21|10841.21|0
1647431200000|2022-03-16 11:46:40|10840.98|10840.98|10840.98|10840.98|10840.98|10840.98|10840.98|10840.98|0
1647431220000|2022-03-16 11:47:00|10841.19|10841.19|10841.39|10841.39|10841.39|10841.39|10841.19|10841.19|0
1647431230000|2022-03-16 11:47:10|10841.81|10841.81|10842.14|10842.14|10842.47|10842.47|10841.81|10841.81|0
1647431240000|2022-03-16 11:47:20|10842.34|10842.34|10842.07|10842.07|10842.58|10842.58|10842.07|10842.07|0
1647431250000|2022-03-16 11:47:30|10842.58|10842.58|10842.26|10842.26|10842.58|10842.58|10842.26|10842.26|0
1647431260000|2022-03-16 11:47:40|10842.37|10842.37|10842.37|10842.37|10842.37|10842.37|10842.37|10842.37|0
1647431280000|2022-03-16 11:48:00|10842.01|10842.01|10842.16|10842.16|10842.16|10842.16|10841.87|10841.87|0
1647431290000|2022-03-16 11:48:10|10841.29|10841.29|10842.12|10842.12|10842.12|10842.12|10840.05|10840.05|0
1647431300000|2022-03-16 11:48:20|10841.66|10841.66|10842.89|10842.89|10842.89|10842.89|10841.43|10841.43|0
1647431310000|2022-03-16 11:48:30|10843.06|10843.06|10845.04|10845.04|10845.04|10845.04|10843.06|10843.06|0
1647431320000|2022-03-16 11:48:40|10845.47|10845.47|10845.55|10845.55|10845.63|10845.63|10845.47|10845.47|0
1647431330000|2022-03-16 11:48:50|10845.98|10845.98|10846.21|10846.21|10846.21|10846.21|10845.98|10845.98|0
1647431340000|2022-03-16 11:49:00|10846.48|10846.48|10846.07|10846.07|10846.48|10846.48|10846.07|10846.07|0
1647431360000|2022-03-16 11:49:20|10845.84|10845.84|10845.84|10845.84|10845.84|10845.84|10845.84|10845.84|0
1647431390000|2022-03-16 11:49:50|10845.4|10845.4|10846.7|10846.7|10846.7|10846.7|10845.4|10845.4|0
1647431400000|2022-03-16 11:50:00|10847.13|10847.13|10848.08|10848.08|10848.08|10848.08|10846.68|10846.68|0
1647431410000|2022-03-16 11:50:10|10848.21|10848.21|10849.8|10849.8|10849.8|10849.8|10848.21|10848.21|0
1647431420000|2022-03-16 11:50:20|10849.91|10849.91|10850.21|10850.21|10850.21|10850.21|10849.91|10849.91|0
1647431430000|2022-03-16 11:50:30|10850.35|10850.35|10850.65|10850.65|10850.65|10850.65|10850.35|10850.35|0
1647431450000|2022-03-16 11:50:50|10850.46|10850.46|10850.36|10850.36|10850.46|10850.46|10850.36|10850.36|0
1647431460000|2022-03-16 11:51:00|10850.08|10850.08|10850.08|10850.08|10850.08|10850.08|10850.08|10850.08|0
1647431480000|2022-03-16 11:51:20|10849.47|10849.47|10850.15|10850.15|10850.15|10850.15|10849.47|10849.47|0
1647431490000|2022-03-16 11:51:30|10849.85|10849.85|10849.85|10849.85|10849.85|10849.85|10849.85|10849.85|0
1647431500000|2022-03-16 11:51:40|10850.07|10850.07|10850.07|10850.07|10850.07|10850.07|10850.07|10850.07|0
1647431510000|2022-03-16 11:51:50|10849.38|10849.38|10849.36|10849.36|10849.68|10849.68|10849.36|10849.36|0
1647431520000|2022-03-16 11:52:00|10849.52|10849.52|10849.43|10849.43|10849.8|10849.8|10848.92|10848.92|0
1647431530000|2022-03-16 11:52:10|10848.55|10848.55|10847.23|10847.23|10848.55|10848.55|10847.23|10847.23|0
1647431540000|2022-03-16 11:52:20|10847.46|10847.46|10847.69|10847.69|10847.69|10847.69|10847.46|10847.46|0
1647431550000|2022-03-16 11:52:30|10847.48|10847.48|10849.19|10849.19|10849.19|10849.19|10847.48|10847.48|0
1647431560000|2022-03-16 11:52:40|10849.48|10849.48|10848.71|10848.71|10849.48|10849.48|10848.71|10848.71|0
1647431570000|2022-03-16 11:52:50|10848.92|10848.92|10849.08|10849.08|10849.08|10849.08|10848.92|10848.92|0
1647431580000|2022-03-16 11:53:00|10849.21|10849.21|10849.09|10849.09|10849.23|10849.23|10848.94|10848.94|0
1647431600000|2022-03-16 11:53:20|10848.96|10848.96|10848.96|10848.96|10848.96|10848.96|10848.96|10848.96|0
1647431610000|2022-03-16 11:53:30|10849.16|10849.16|10849.16|10849.16|10849.16|10849.16|10849.16|10849.16|0
1647431620000|2022-03-16 11:53:40|10849|10849|10849.36|10849.36|10849.36|10849.36|10849|10849|0
1647431640000|2022-03-16 11:54:00|10849.8|10849.8|10850.99|10850.99|10850.99|10850.99|10849.8|10849.8|0
1647431650000|2022-03-16 11:54:10|10850.63|10850.63|10850.84|10850.84|10850.84|10850.84|10850.63|10850.63|0
1647431660000|2022-03-16 11:54:20|10850.93|10850.93|10850.93|10850.93|10850.93|10850.93|10850.93|10850.93|0
1647431670000|2022-03-16 11:54:30|10851.09|10851.09|10850.96|10850.96|10851.09|10851.09|10850.52|10850.52|0
1647431680000|2022-03-16 11:54:40|10850.49|10850.49|10850.57|10850.57|10850.7|10850.7|10850.49|10850.49|0
1647431690000|2022-03-16 11:54:50|10850.38|10850.38|10850.3|10850.3|10850.6|10850.6|10850.3|10850.3|0
1647431700000|2022-03-16 11:55:00|10850.12|10850.12|10850.12|10850.12|10850.12|10850.12|10850.12|10850.12|0
1647431710000|2022-03-16 11:55:10|10850.53|10850.53|10850.53|10850.53|10850.53|10850.53|10850.53|10850.53|0
1647431720000|2022-03-16 11:55:20|10850.39|10850.39|10851.79|10851.79|10851.79|10851.79|10850.39|10850.39|0
1647431730000|2022-03-16 11:55:30|10851.93|10851.93|10851.93|10851.93|10851.93|10851.93|10851.93|10851.93|0
1647431750000|2022-03-16 11:55:50|10850.17|10850.17|10850.86|10850.86|10850.86|10850.86|10850.17|10850.17|0
1647431760000|2022-03-16 11:56:00|10850.63|10850.63|10854.12|10854.12|10854.12|10854.12|10850.63|10850.63|0
1647431770000|2022-03-16 11:56:10|10854.55|10854.55|10853.65|10853.65|10854.55|10854.55|10853.65|10853.65|0
1647431780000|2022-03-16 11:56:20|10853.62|10853.62|10851.77|10851.77|10853.62|10853.62|10851.77|10851.77|0
1647431790000|2022-03-16 11:56:30|10851.63|10851.63|10851.88|10851.88|10851.88|10851.88|10851.63|10851.63|0
1647431820000|2022-03-16 11:57:00|10851.33|10851.33|10851.62|10851.62|10851.62|10851.62|10851.33|10851.33|0
1647431830000|2022-03-16 11:57:10|10851.42|10851.42|10850.6|10850.6|10851.42|10851.42|10850.6|10850.6|0
1647431840000|2022-03-16 11:57:20|10850.44|10850.44|10848.95|10848.95|10850.44|10850.44|10848.95|10848.95|0
1647431850000|2022-03-16 11:57:30|10849.09|10849.09|10849.48|10849.48|10849.48|10849.48|10849.09|10849.09|0
1647431860000|2022-03-16 11:57:40|10849.29|10849.29|10849.29|10849.29|10849.29|10849.29|10849.29|10849.29|0
1647431870000|2022-03-16 11:57:50|10848.94|10848.94|10848.94|10848.94|10848.94|10848.94|10848.94|10848.94|0
1647431880000|2022-03-16 11:58:00|10848.75|10848.75|10850.15|10850.15|10850.15|10850.15|10848.44|10848.44|0
1647431890000|2022-03-16 11:58:10|10850.48|10850.48|10851.01|10851.01|10851.01|10851.01|10850.48|10850.48|0
1647431910000|2022-03-16 11:58:30|10851.8|10851.8|10851.36|10851.36|10851.8|10851.8|10851.36|10851.36|0
1647431930000|2022-03-16 11:58:50|10851.12|10851.12|10850.5|10850.5|10851.12|10851.12|10850.5|10850.5|0
1647431940000|2022-03-16 11:59:00|10849.62|10849.62|10849.89|10849.89|10849.89|10849.89|10849.62|10849.62|0
1647431950000|2022-03-16 11:59:10|10850.75|10850.75|10850.75|10850.75|10850.75|10850.75|10850.75|10850.75|0
1647431980000|2022-03-16 11:59:40|10851.18|10851.18|10852.31|10852.31|10852.31|10852.31|10851.18|10851.18|0
1647431990000|2022-03-16 11:59:50|10852.05|10852.05|10850.64|10850.64|10852.05|10852.05|10850.64|10850.64|0
1647432000000|2022-03-16 12:00:00|10851.52|10851.52|10851.52|10851.52|10851.52|10851.52|10851.52|10851.52|0
1647432010000|2022-03-16 12:00:10|10851.42|10851.42|10851.17|10851.17|10851.42|10851.42|10851.17|10851.17|0
1647432020000|2022-03-16 12:00:20|10850.77|10850.77|10850.56|10850.56|10850.77|10850.77|10850.56|10850.56|0
1647432030000|2022-03-16 12:00:30|10850.35|10850.35|10850.35|10850.35|10850.35|10850.35|10850.35|10850.35|0
1647432050000|2022-03-16 12:00:50|10849.19|10849.19|10849.06|10849.06|10849.33|10849.33|10849.06|10849.06|0
1647432060000|2022-03-16 12:01:00|10849.68|10849.68|10850.16|10850.16|10850.16|10850.16|10849.68|10849.68|0
1647432070000|2022-03-16 12:01:10|10849.91|10849.91|10849.5|10849.5|10849.91|10849.91|10849.5|10849.5|0
1647432080000|2022-03-16 12:01:20|10849.77|10849.77|10849.06|10849.06|10849.77|10849.77|10849.06|10849.06|0
1647432090000|2022-03-16 12:01:30|10848.17|10848.17|10848.17|10848.17|10848.17|10848.17|10848.17|10848.17|0
1647432100000|2022-03-16 12:01:40|10848.61|10848.61|10848.61|10848.61|10848.61|10848.61|10848.61|10848.61|0
1647432110000|2022-03-16 12:01:50|10848.18|10848.18|10849.05|10849.05|10849.05|10849.05|10848.18|10848.18|0
1647432120000|2022-03-16 12:02:00|10849.28|10849.28|10849.63|10849.63|10849.63|10849.63|10849.28|10849.28|0
1647432130000|2022-03-16 12:02:10|10850.42|10850.42|10850.15|10850.15|10850.42|10850.42|10850.15|10850.15|0
1647432150000|2022-03-16 12:02:30|10850.38|10850.38|10850.38|10850.38|10850.38|10850.38|10850.38|10850.38|0
1647432170000|2022-03-16 12:02:50|10851.68|10851.68|10852.36|10852.36|10852.36|10852.36|10851.68|10851.68|0
1647432180000|2022-03-16 12:03:00|10852.04|10852.04|10852.27|10852.27|10852.27|10852.27|10852.04|10852.04|0
1647432200000|2022-03-16 12:03:20|10852.04|10852.04|10852.04|10852.04|10852.04|10852.04|10852.04|10852.04|0
1647432220000|2022-03-16 12:03:40|10852.42|10852.42|10852.42|10852.42|10852.42|10852.42|10852.42|10852.42|0
1647432240000|2022-03-16 12:04:00|10852.86|10852.86|10852.42|10852.42|10852.86|10852.86|10852.42|10852.42|0
1647432260000|2022-03-16 12:04:20|10852.73|10852.73|10852.73|10852.73|10852.73|10852.73|10852.73|10852.73|0
1647432270000|2022-03-16 12:04:30|10851.99|10851.99|10851.07|10851.07|10851.99|10851.99|10850.84|10850.84|0
1647432280000|2022-03-16 12:04:40|10850.82|10850.82|10849.97|10849.97|10850.82|10850.82|10849.97|10849.97|0
1647432290000|2022-03-16 12:04:50|10849.53|10849.53|10849.97|10849.97|10849.97|10849.97|10849.53|10849.53|0
1647432300000|2022-03-16 12:05:00|10849.52|10849.52|10849.52|10849.52|10849.52|10849.52|10849.52|10849.52|0
1647432330000|2022-03-16 12:05:30|10847.36|10847.36|10848.23|10848.23|10848.23|10848.23|10847.36|10847.36|0
1647432340000|2022-03-16 12:05:40|10847.07|10847.07|10846.64|10846.64|10847.07|10847.07|10846.64|10846.64|0
1647432350000|2022-03-16 12:05:50|10846.18|10846.18|10845.91|10845.91|10846.18|10846.18|10845.91|10845.91|0
1647432360000|2022-03-16 12:06:00|10845.69|10845.69|10845.69|10845.69|10845.69|10845.69|10845.69|10845.69|0
1647432370000|2022-03-16 12:06:10|10845.91|10845.91|10845.91|10845.91|10845.91|10845.91|10845.91|10845.91|0
1647432390000|2022-03-16 12:06:30|10845.76|10845.76|10845.76|10845.76|10845.76|10845.76|10845.76|10845.76|0
1647432400000|2022-03-16 12:06:40|10846.03|10846.03|10845.71|10845.71|10846.03|10846.03|10845.71|10845.71|0
1647432420000|2022-03-16 12:07:00|10846.41|10846.41|10846.27|10846.27|10846.54|10846.54|10846.27|10846.27|0
1647432430000|2022-03-16 12:07:10|10846.06|10846.06|10846.81|10846.81|10846.81|10846.81|10846.06|10846.06|0
1647432440000|2022-03-16 12:07:20|10846.55|10846.55|10846.16|10846.16|10846.55|10846.55|10846.16|10846.16|0
1647432450000|2022-03-16 12:07:30|10846.64|10846.64|10846.64|10846.64|10846.64|10846.64|10846.64|10846.64|0
1647432460000|2022-03-16 12:07:40|10846.89|10846.89|10846.89|10846.89|10846.89|10846.89|10846.89|10846.89|0
1647432470000|2022-03-16 12:07:50|10847.15|10847.15|10847.15|10847.15|10847.15|10847.15|10847.15|10847.15|0
1647432480000|2022-03-16 12:08:00|10846.83|10846.83|10846.83|10846.83|10846.83|10846.83|10846.83|10846.83|0
1647432490000|2022-03-16 12:08:10|10846.4|10846.4|10845.97|10845.97|10846.4|10846.4|10845.97|10845.97|0
1647432520000|2022-03-16 12:08:40|10846.23|10846.23|10846.49|10846.49|10846.49|10846.49|10846.23|10846.23|0
1647432530000|2022-03-16 12:08:50|10846.72|10846.72|10846.72|10846.72|10846.72|10846.72|10846.72|10846.72|0
1647432540000|2022-03-16 12:09:00|10847.28|10847.28|10847.76|10847.76|10847.76|10847.76|10847.28|10847.28|0
1647432570000|2022-03-16 12:09:30|10847.92|10847.92|10847.92|10847.92|10847.92|10847.92|10847.92|10847.92|0
1647432600000|2022-03-16 12:10:00|10849.5|10849.5|10850.48|10850.48|10850.48|10850.48|10849.5|10849.5|0
1647432610000|2022-03-16 12:10:10|10850.67|10850.67|10851.3|10851.3|10851.84|10851.84|10850.67|10850.67|0
1647432620000|2022-03-16 12:10:20|10851.66|10851.66|10851.13|10851.13|10851.66|10851.66|10850.78|10850.78|0
1647432630000|2022-03-16 12:10:30|10851.59|10851.59|10853.39|10853.39|10853.39|10853.39|10851.59|10851.59|0
1647432650000|2022-03-16 12:10:50|10853.17|10853.17|10849.83|10849.83|10853.17|10853.17|10849.83|10849.83|0
1647432660000|2022-03-16 12:11:00|10849.39|10849.39|10848.72|10848.72|10849.39|10849.39|10848.72|10848.72|0
1647432670000|2022-03-16 12:11:10|10850.3|10850.3|10851.28|10851.28|10851.28|10851.28|10850.3|10850.3|0
1647432680000|2022-03-16 12:11:20|10851.44|10851.44|10851.46|10851.46|10851.46|10851.46|10851.01|10851.01|0
1647432690000|2022-03-16 12:11:30|10853.22|10853.22|10853.38|10853.38|10853.38|10853.38|10853.22|10853.22|0
1647432700000|2022-03-16 12:11:40|10854.17|10854.17|10853.28|10853.28|10854.17|10854.17|10853.28|10853.28|0
1647432710000|2022-03-16 12:11:50|10854.87|10854.87|10855.31|10855.31|10855.31|10855.31|10854.87|10854.87|0
1647432720000|2022-03-16 12:12:00|10855.58|10855.58|10855.34|10855.34|10855.91|10855.91|10855.34|10855.34|0
1647432730000|2022-03-16 12:12:10|10855.47|10855.47|10855.47|10855.47|10855.47|10855.47|10855.47|10855.47|0
1647432740000|2022-03-16 12:12:20|10855.38|10855.38|10855.38|10855.38|10855.38|10855.38|10855.38|10855.38|0
1647432750000|2022-03-16 12:12:30|10855.69|10855.69|10855.69|10855.69|10855.69|10855.69|10855.69|10855.69|0
1647432760000|2022-03-16 12:12:40|10855.92|10855.92|10855.92|10855.92|10855.92|10855.92|10855.92|10855.92|0
1647432790000|2022-03-16 12:13:10|10855.53|10855.53|10855.71|10855.71|10855.98|10855.98|10855.16|10855.16|0
1647432800000|2022-03-16 12:13:20|10855.57|10855.57|10855.02|10855.02|10855.84|10855.84|10855.02|10855.02|0
1647432810000|2022-03-16 12:13:30|10855.28|10855.28|10855.41|10855.41|10856.51|10856.51|10855.28|10855.28|0
1647432820000|2022-03-16 12:13:40|10855.67|10855.67|10856.22|10856.22|10856.36|10856.36|10855.67|10855.67|0
1647432830000|2022-03-16 12:13:50|10856.36|10856.36|10855.95|10855.95|10856.36|10856.36|10855.81|10855.81|0
1647432840000|2022-03-16 12:14:00|10856.17|10856.17|10856.77|10856.77|10856.97|10856.97|10856.17|10856.17|0
1647432850000|2022-03-16 12:14:10|10856.49|10856.49|10856.29|10856.29|10856.49|10856.49|10855.81|10855.81|0
1647432880000|2022-03-16 12:14:40|10856.1|10856.1|10857.46|10857.46|10857.46|10857.46|10856.1|10856.1|0
1647432890000|2022-03-16 12:14:50|10857.22|10857.22|10857.65|10857.65|10857.65|10857.65|10857.22|10857.22|0
1647432900000|2022-03-16 12:15:00|10858.06|10858.06|10858.31|10858.31|10858.45|10858.45|10857.9|10857.9|0
1647432920000|2022-03-16 12:15:20|10858.72|10858.72|10858.72|10858.72|10858.72|10858.72|10858.72|10858.72|0
1647432930000|2022-03-16 12:15:30|10858.86|10858.86|10859.46|10859.46|10859.46|10859.46|10858.7|10858.7|0
1647432940000|2022-03-16 12:15:40|10859.33|10859.33|10859.11|10859.11|10859.33|10859.33|10859.11|10859.11|0
1647432950000|2022-03-16 12:15:50|10859.39|10859.39|10859.56|10859.56|10859.66|10859.66|10858.24|10858.24|0
1647432960000|2022-03-16 12:16:00|10858.68|10858.68|10860.12|10860.12|10860.67|10860.67|10858.68|10858.68|0
1647432970000|2022-03-16 12:16:10|10860.58|10860.58|10865.43|10865.43|10865.87|10865.87|10860.58|10860.58|0
1647432980000|2022-03-16 12:16:20|10865.75|10865.75|10865.75|10865.75|10865.75|10865.75|10865.75|10865.75|0
1647432990000|2022-03-16 12:16:30|10864.42|10864.42|10864.6|10864.6|10864.74|10864.74|10864.42|10864.42|0
1647433000000|2022-03-16 12:16:40|10864.95|10864.95|10866.92|10866.92|10866.92|10866.92|10864.95|10864.95|0
1647433010000|2022-03-16 12:16:50|10867.36|10867.36|10867.36|10867.36|10867.36|10867.36|10867.36|10867.36|0
1647433020000|2022-03-16 12:17:00|10866.95|10866.95|10867.51|10867.51|10867.75|10867.75|10866.95|10866.95|0
1647433030000|2022-03-16 12:17:10|10867.24|10867.24|10867.24|10867.24|10867.24|10867.24|10867.24|10867.24|0
1647433040000|2022-03-16 12:17:20|10867.68|10867.68|10868.13|10868.13|10868.13|10868.13|10867.68|10867.68|0
1647433050000|2022-03-16 12:17:30|10868.34|10868.34|10868.13|10868.13|10868.34|10868.34|10868.13|10868.13|0
1647433070000|2022-03-16 12:17:50|10868.4|10868.4|10867.9|10867.9|10868.4|10868.4|10867.9|10867.9|0
1647433080000|2022-03-16 12:18:00|10867.74|10867.74|10867.67|10867.67|10867.76|10867.76|10867.45|10867.45|0
1647433090000|2022-03-16 12:18:10|10867.96|10867.96|10867.96|10867.96|10867.96|10867.96|10867.96|10867.96|0
1647433100000|2022-03-16 12:18:20|10867.16|10867.16|10866.54|10866.54|10867.16|10867.16|10866.54|10866.54|0
1647433110000|2022-03-16 12:18:30|10866.75|10866.75|10867.03|10867.03|10867.03|10867.03|10866.54|10866.54|0
1647433120000|2022-03-16 12:18:40|10867.23|10867.23|10867.23|10867.23|10867.23|10867.23|10867.23|10867.23|0
1647433130000|2022-03-16 12:18:50|10867.44|10867.44|10868.53|10868.53|10868.53|10868.53|10867.44|10867.44|0
1647433140000|2022-03-16 12:19:00|10868.23|10868.23|10867.55|10867.55|10868.23|10868.23|10867.55|10867.55|0
1647433150000|2022-03-16 12:19:10|10867.78|10867.78|10867.78|10867.78|10867.78|10867.78|10867.78|10867.78|0
1647433160000|2022-03-16 12:19:20|10867.08|10867.08|10867.08|10867.08|10867.08|10867.08|10867.08|10867.08|0
1647433170000|2022-03-16 12:19:30|10867|10867|10866.87|10866.87|10867|10867|10866.87|10866.87|0
1647433180000|2022-03-16 12:19:40|10866.67|10866.67|10866.9|10866.9|10866.9|10866.9|10866.67|10866.67|0
1647433190000|2022-03-16 12:19:50|10867.35|10867.35|10866.9|10866.9|10867.35|10867.35|10866.9|10866.9|0
1647433200000|2022-03-16 12:20:00|10867.21|10867.21|10867.62|10867.62|10867.62|10867.62|10867.21|10867.21|0
1647433210000|2022-03-16 12:20:10|10867.88|10867.88|10867.94|10867.94|10867.94|10867.94|10867.69|10867.69|0
1647433220000|2022-03-16 12:20:20|10868.3|10868.3|10867.13|10867.13|10868.3|10868.3|10866.25|10866.25|0
1647433230000|2022-03-16 12:20:30|10866.69|10866.69|10866.69|10866.69|10866.69|10866.69|10866.69|10866.69|0
1647433260000|2022-03-16 12:21:00|10867.01|10867.01|10866.74|10866.74|10867.01|10867.01|10866.74|10866.74|0
1647433270000|2022-03-16 12:21:10|10867.62|10867.62|10867.18|10867.18|10867.62|10867.62|10867.18|10867.18|0
1647433290000|2022-03-16 12:21:30|10867.62|10867.62|10867.62|10867.62|10867.62|10867.62|10867.62|10867.62|0
1647433300000|2022-03-16 12:21:40|10867.35|10867.35|10867.07|10867.07|10867.35|10867.35|10867.07|10867.07|0
1647433310000|2022-03-16 12:21:50|10867.2|10867.2|10867.16|10867.16|10867.6|10867.6|10867.16|10867.16|0
1647433320000|2022-03-16 12:22:00|10866.89|10866.89|10866.56|10866.56|10866.89|10866.89|10866.56|10866.56|0
1647433330000|2022-03-16 12:22:10|10866.23|10866.23|10865.93|10865.93|10866.23|10866.23|10865.77|10865.77|0
1647433340000|2022-03-16 12:22:20|10865.79|10865.79|10866.77|10866.77|10866.77|10866.77|10865.52|10865.52|0
1647433350000|2022-03-16 12:22:30|10865.91|10865.91|10865.91|10865.91|10865.91|10865.91|10865.91|10865.91|0
1647433360000|2022-03-16 12:22:40|10865.25|10865.25|10866.7|10866.7|10866.7|10866.7|10865.12|10865.12|0
1647433370000|2022-03-16 12:22:50|10866.83|10866.83|10867.45|10867.45|10867.45|10867.45|10866.83|10866.83|0
1647433380000|2022-03-16 12:23:00|10867.82|10867.82|10870.1|10870.1|10870.1|10870.1|10867.82|10867.82|0
1647433390000|2022-03-16 12:23:10|10870.37|10870.37|10870.51|10870.51|10870.51|10870.51|10869.77|10869.77|0
1647433400000|2022-03-16 12:23:20|10870.79|10870.79|10870.92|10870.92|10870.92|10870.92|10870.13|10870.13|0
1647433410000|2022-03-16 12:23:30|10870.37|10870.37|10871.06|10871.06|10871.11|10871.11|10870.37|10870.37|0
1647433430000|2022-03-16 12:23:50|10870.69|10870.69|10870.69|10870.69|10870.69|10870.69|10870.69|10870.69|0
1647433440000|2022-03-16 12:24:00|10870.84|10870.84|10871|10871|10871.15|10871.15|10870.84|10870.84|0
1647433450000|2022-03-16 12:24:10|10870.77|10870.77|10870.93|10870.93|10870.93|10870.93|10870.77|10870.77|0
1647433460000|2022-03-16 12:24:20|10870.5|10870.5|10870.41|10870.41|10870.5|10870.5|10870.41|10870.41|0
1647433480000|2022-03-16 12:24:40|10871.32|10871.32|10871.65|10871.65|10871.65|10871.65|10871.32|10871.32|0
1647433490000|2022-03-16 12:24:50|10870.99|10870.99|10870.99|10870.99|10870.99|10870.99|10870.99|10870.99|0
1647433500000|2022-03-16 12:25:00|10870.63|10870.63|10870.27|10870.27|10870.77|10870.77|10870.27|10870.27|0
1647433510000|2022-03-16 12:25:10|10870.12|10870.12|10870.12|10870.12|10870.12|10870.12|10870.12|10870.12|0
1647433520000|2022-03-16 12:25:20|10871.03|10871.03|10871.72|10871.72|10871.72|10871.72|10871.03|10871.03|0
1647433530000|2022-03-16 12:25:30|10872|10872|10872|10872|10872|10872|10872|10872|0
1647433540000|2022-03-16 12:25:40|10871.77|10871.77|10873.12|10873.12|10873.35|10873.35|10871.77|10871.77|0
1647433550000|2022-03-16 12:25:50|10873.47|10873.47|10873.33|10873.33|10873.47|10873.47|10873.33|10873.33|0
1647433560000|2022-03-16 12:26:00|10873.6|10873.6|10874.45|10874.45|10874.45|10874.45|10873.6|10873.6|0
1647433570000|2022-03-16 12:26:10|10874.88|10874.88|10875.67|10875.67|10875.67|10875.67|10874.88|10874.88|0
1647433580000|2022-03-16 12:26:20|10875.54|10875.54|10875.98|10875.98|10876.21|10876.21|10875.54|10875.54|0
1647433590000|2022-03-16 12:26:30|10876.41|10876.41|10877.03|10877.03|10877.03|10877.03|10876.41|10876.41|0
1647433610000|2022-03-16 12:26:50|10877.26|10877.26|10872.05|10872.05|10877.26|10877.26|10872.05|10872.05|0
1647433620000|2022-03-16 12:27:00|10871.6|10871.6|10871.28|10871.28|10871.6|10871.6|10871.28|10871.28|0
1647433630000|2022-03-16 12:27:10|10871.05|10871.05|10871.32|10871.32|10871.32|10871.32|10871.05|10871.05|0
1647433640000|2022-03-16 12:27:20|10871.46|10871.46|10871.14|10871.14|10871.46|10871.46|10870.96|10870.96|0
1647433650000|2022-03-16 12:27:30|10870.91|10870.91|10870.91|10870.91|10870.91|10870.91|10870.91|10870.91|0
1647433660000|2022-03-16 12:27:40|10870.48|10870.48|10870.48|10870.48|10870.48|10870.48|10870.48|10870.48|0
1647433670000|2022-03-16 12:27:50|10870.91|10870.91|10870.91|10870.91|10870.91|10870.91|10870.91|10870.91|0
1647433690000|2022-03-16 12:28:10|10870.82|10870.82|10869.66|10869.66|10870.82|10870.82|10868.63|10868.63|0
1647433700000|2022-03-16 12:28:20|10869.55|10869.55|10868.93|10868.93|10869.55|10869.55|10868.93|10868.93|0
1647433710000|2022-03-16 12:28:30|10868.8|10868.8|10868.01|10868.01|10868.8|10868.8|10867.57|10867.57|0
1647433720000|2022-03-16 12:28:40|10867.76|10867.76|10867.62|10867.62|10867.76|10867.76|10867.62|10867.62|0
1647433730000|2022-03-16 12:28:50|10867.07|10867.07|10867.25|10867.25|10867.25|10867.25|10867.07|10867.07|0
1647433740000|2022-03-16 12:29:00|10867.14|10867.14|10867.22|10867.22|10867.22|10867.22|10867.04|10867.04|0
1647433750000|2022-03-16 12:29:10|10865.64|10865.64|10865.75|10865.75|10865.83|10865.83|10865.64|10865.64|0
1647433760000|2022-03-16 12:29:20|10866.12|10866.12|10866.12|10866.12|10866.12|10866.12|10866.12|10866.12|0
1647433770000|2022-03-16 12:29:30|10864.5|10864.5|10864.93|10864.93|10864.93|10864.93|10864.5|10864.5|0
1647433790000|2022-03-16 12:29:50|10865.25|10865.25|10865.02|10865.02|10865.25|10865.25|10865.02|10865.02|0
1647433810000|2022-03-16 12:30:10|10864.87|10864.87|10864.87|10864.87|10864.87|10864.87|10864.87|10864.87|0
1647433820000|2022-03-16 12:30:20|10864.71|10864.71|10864.26|10864.26|10864.71|10864.71|10864.26|10864.26|0
1647433830000|2022-03-16 12:30:30|10864.03|10864.03|10864.03|10864.03|10864.03|10864.03|10864.03|10864.03|0
1647433840000|2022-03-16 12:30:40|10864.18|10864.18|10864.83|10864.83|10864.83|10864.83|10864.18|10864.18|0
1647433850000|2022-03-16 12:30:50|10865.1|10865.1|10865.1|10865.1|10865.1|10865.1|10865.1|10865.1|0
1647433860000|2022-03-16 12:31:00|10865.38|10865.38|10866.86|10866.86|10866.86|10866.86|10865.38|10865.38|0
1647433870000|2022-03-16 12:31:10|10866.71|10866.71|10866.71|10866.71|10866.71|10866.71|10866.71|10866.71|0
1647433880000|2022-03-16 12:31:20|10866.53|10866.53|10867.27|10867.27|10867.27|10867.27|10866.53|10866.53|0
1647433890000|2022-03-16 12:31:30|10867.04|10867.04|10867.04|10867.04|10867.04|10867.04|10867.04|10867.04|0
1647433900000|2022-03-16 12:31:40|10867.31|10867.31|10867.04|10867.04|10867.31|10867.31|10867.04|10867.04|0
1647433920000|2022-03-16 12:32:00|10866.59|10866.59|10866.12|10866.12|10866.75|10866.75|10865.96|10865.96|0
1647433930000|2022-03-16 12:32:10|10866.55|10866.55|10865.9|10865.9|10866.55|10866.55|10865.86|10865.86|0
1647433940000|2022-03-16 12:32:20|10866.13|10866.13|10866.36|10866.36|10866.36|10866.36|10866.13|10866.13|0
1647433960000|2022-03-16 12:32:40|10866.14|10866.14|10862.57|10862.57|10866.14|10866.14|10862.57|10862.57|0
1647433980000|2022-03-16 12:33:00|10863|10863|10862.57|10862.57|10863|10863|10862.57|10862.57|0
1647434030000|2022-03-16 12:33:50|10864.15|10864.15|10864.15|10864.15|10864.15|10864.15|10864.15|10864.15|0
1647434050000|2022-03-16 12:34:10|10864.58|10864.58|10864.71|10864.71|10865.24|10865.24|10864.58|10864.58|0
1647434060000|2022-03-16 12:34:20|10865.64|10865.64|10865.91|10865.91|10865.91|10865.91|10865.64|10865.64|0
1647434070000|2022-03-16 12:34:30|10866.27|10866.27|10866.27|10866.27|10866.27|10866.27|10866.27|10866.27|0
1647434080000|2022-03-16 12:34:40|10865.48|10865.48|10865.48|10865.48|10865.48|10865.48|10865.48|10865.48|0
1647434100000|2022-03-16 12:35:00|10865.06|10865.06|10865.48|10865.48|10865.48|10865.48|10865.06|10865.06|0
1647434110000|2022-03-16 12:35:10|10865.32|10865.32|10865.32|10865.32|10865.32|10865.32|10865.32|10865.32|0
1647434120000|2022-03-16 12:35:20|10866.9|10866.9|10866.04|10866.04|10866.9|10866.9|10866.04|10866.04|0
1647434130000|2022-03-16 12:35:30|10865.81|10865.81|10865.37|10865.37|10865.81|10865.81|10865.37|10865.37|0
1647434140000|2022-03-16 12:35:40|10865.58|10865.58|10866.03|10866.03|10866.03|10866.03|10865.58|10865.58|0
1647434150000|2022-03-16 12:35:50|10866.39|10866.39|10866.39|10866.39|10866.39|10866.39|10866.39|10866.39|0
1647434160000|2022-03-16 12:36:00|10866.31|10866.31|10866.31|10866.31|10866.31|10866.31|10866.31|10866.31|0
1647434170000|2022-03-16 12:36:10|10865.44|10865.44|10865.01|10865.01|10865.44|10865.44|10865.01|10865.01|0
1647434180000|2022-03-16 12:36:20|10864.74|10864.74|10864.6|10864.6|10864.74|10864.74|10864.6|10864.6|0
1647434220000|2022-03-16 12:37:00|10864.29|10864.29|10863.22|10863.22|10864.29|10864.29|10863.22|10863.22|0
1647434230000|2022-03-16 12:37:10|10863.02|10863.02|10863.32|10863.32|10863.45|10863.45|10863.02|10863.02|0
1647434240000|2022-03-16 12:37:20|10863.09|10863.09|10863.29|10863.29|10863.29|10863.29|10863.09|10863.09|0
1647434260000|2022-03-16 12:37:40|10862.74|10862.74|10862.74|10862.74|10862.74|10862.74|10862.74|10862.74|0
1647434270000|2022-03-16 12:37:50|10863.01|10863.01|10863.01|10863.01|10863.01|10863.01|10863.01|10863.01|0
1647434280000|2022-03-16 12:38:00|10862.11|10862.11|10862.34|10862.34|10862.34|10862.34|10862.11|10862.11|0
1647434290000|2022-03-16 12:38:10|10862.24|10862.24|10862.24|10862.24|10862.24|10862.24|10862.24|10862.24|0
1647434320000|2022-03-16 12:38:40|10861.81|10861.81|10861.81|10861.81|10861.81|10861.81|10861.81|10861.81|0
1647434330000|2022-03-16 12:38:50|10861.58|10861.58|10861.47|10861.47|10861.58|10861.58|10861.14|10861.14|0
1647434340000|2022-03-16 12:39:00|10860.77|10860.77|10860.77|10860.77|10860.77|10860.77|10860.77|10860.77|0
1647434350000|2022-03-16 12:39:10|10859.89|10859.89|10857.53|10857.53|10859.89|10859.89|10857.53|10857.53|0
1647434360000|2022-03-16 12:39:20|10857.44|10857.44|10857.05|10857.05|10857.44|10857.44|10857.05|10857.05|0
1647434370000|2022-03-16 12:39:30|10856.64|10856.64|10856.64|10856.64|10856.64|10856.64|10856.64|10856.64|0
1647434380000|2022-03-16 12:39:40|10856.5|10856.5|10856.5|10856.5|10856.5|10856.5|10856.5|10856.5|0
1647434390000|2022-03-16 12:39:50|10856.41|10856.41|10855.57|10855.57|10856.41|10856.41|10855.57|10855.57|0
1647434400000|2022-03-16 12:40:00|10855.21|10855.21|10855.07|10855.07|10855.5|10855.5|10855.07|10855.07|0
1647434410000|2022-03-16 12:40:10|10854.74|10854.74|10854.31|10854.31|10854.74|10854.74|10854.31|10854.31|0
1647434420000|2022-03-16 12:40:20|10854.14|10854.14|10854.03|10854.03|10854.47|10854.47|10854.03|10854.03|0
1647434430000|2022-03-16 12:40:30|10853.87|10853.87|10854.73|10854.73|10854.73|10854.73|10853.87|10853.87|0
1647434440000|2022-03-16 12:40:40|10854.94|10854.94|10858.13|10858.13|10858.13|10858.13|10854.94|10854.94|0
1647434450000|2022-03-16 12:40:50|10858.36|10858.36|10859.61|10859.61|10859.61|10859.61|10858.36|10858.36|0
1647434460000|2022-03-16 12:41:00|10859.47|10859.47|10859.47|10859.47|10859.47|10859.47|10859.47|10859.47|0
1647434470000|2022-03-16 12:41:10|10862.83|10862.83|10863.27|10863.27|10863.27|10863.27|10862.83|10862.83|0
1647434480000|2022-03-16 12:41:20|10863.7|10863.7|10864.02|10864.02|10864.02|10864.02|10863.27|10863.27|0
1647434510000|2022-03-16 12:41:50|10864.32|10864.32|10864.71|10864.71|10864.71|10864.71|10864.32|10864.32|0
1647434530000|2022-03-16 12:42:10|10864.97|10864.97|10864.97|10864.97|10864.97|10864.97|10864.97|10864.97|0
1647434540000|2022-03-16 12:42:20|10865.24|10865.24|10865.24|10865.24|10865.24|10865.24|10865.24|10865.24|0
1647434550000|2022-03-16 12:42:30|10865.03|10865.03|10865.03|10865.03|10865.03|10865.03|10865.03|10865.03|0
1647434560000|2022-03-16 12:42:40|10864.94|10864.94|10864.94|10864.94|10864.94|10864.94|10864.94|10864.94|0
1647434590000|2022-03-16 12:43:10|10864.71|10864.71|10864.94|10864.94|10864.94|10864.94|10864.71|10864.71|0
1647434600000|2022-03-16 12:43:20|10865.16|10865.16|10865.16|10865.16|10865.16|10865.16|10865.16|10865.16|0
1647434630000|2022-03-16 12:43:50|10865.26|10865.26|10865.69|10865.69|10865.69|10865.69|10865.26|10865.26|0
1647434640000|2022-03-16 12:44:00|10866|10866|10866|10866|10866|10866|10866|10866|0
1647434650000|2022-03-16 12:44:10|10865.91|10865.91|10866.22|10866.22|10866.22|10866.22|10865.91|10865.91|0
1647434660000|2022-03-16 12:44:20|10866.36|10866.36|10867.45|10867.45|10867.62|10867.62|10866.36|10866.36|0
1647434680000|2022-03-16 12:44:40|10867.89|10867.89|10867.89|10867.89|10867.89|10867.89|10867.89|10867.89|0
1647434690000|2022-03-16 12:44:50|10868.21|10868.21|10868.64|10868.64|10868.64|10868.64|10867.74|10867.74|0
1647434700000|2022-03-16 12:45:00|10868.97|10868.97|10868.97|10868.97|10868.97|10868.97|10868.97|10868.97|0
1647434710000|2022-03-16 12:45:10|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|0
1647434720000|2022-03-16 12:45:20|10869.15|10869.15|10869.22|10869.22|10869.4|10869.4|10869.15|10869.15|0
1647434730000|2022-03-16 12:45:30|10868.43|10868.43|10867.74|10867.74|10868.43|10868.43|10867.74|10867.74|0
1647434740000|2022-03-16 12:45:40|10866.87|10866.87|10865.99|10865.99|10866.87|10866.87|10865.99|10865.99|0
1647434750000|2022-03-16 12:45:50|10865.78|10865.78|10865.71|10865.71|10865.78|10865.78|10865.35|10865.35|0
1647434760000|2022-03-16 12:46:00|10865.27|10865.27|10865.27|10865.27|10865.27|10865.27|10865.27|10865.27|0
1647434770000|2022-03-16 12:46:10|10865.48|10865.48|10865.13|10865.13|10865.48|10865.48|10865.13|10865.13|0
1647434800000|2022-03-16 12:46:40|10865.27|10865.27|10864.66|10864.66|10865.27|10865.27|10864.66|10864.66|0
1647434820000|2022-03-16 12:47:00|10864.89|10864.89|10864.62|10864.62|10864.89|10864.89|10864.62|10864.62|0
1647434830000|2022-03-16 12:47:10|10864.48|10864.48|10864.57|10864.57|10864.57|10864.57|10864.48|10864.48|0
1647434870000|2022-03-16 12:47:50|10864.22|10864.22|10863.93|10863.93|10864.22|10864.22|10863.78|10863.78|0
1647434880000|2022-03-16 12:48:00|10862.6|10862.6|10862.08|10862.08|10862.6|10862.6|10862.08|10862.08|0
1647434890000|2022-03-16 12:48:10|10862|10862|10862|10862|10862|10862|10862|10862|0
1647434930000|2022-03-16 12:48:50|10862.13|10862.13|10861.33|10861.33|10862.21|10862.21|10861.33|10861.33|0
1647434940000|2022-03-16 12:49:00|10860.97|10860.97|10861.92|10861.92|10862.3|10862.3|10860.97|10860.97|0
1647434950000|2022-03-16 12:49:10|10861.79|10861.79|10861.38|10861.38|10861.79|10861.79|10861.38|10861.38|0
1647434970000|2022-03-16 12:49:30|10861.23|10861.23|10861.02|10861.02|10861.23|10861.23|10861.02|10861.02|0
1647434980000|2022-03-16 12:49:40|10860.7|10860.7|10862.35|10862.35|10862.35|10862.35|10860.7|10860.7|0
1647434990000|2022-03-16 12:49:50|10862.64|10862.64|10862.64|10862.64|10862.64|10862.64|10862.64|10862.64|0
1647435000000|2022-03-16 12:50:00|10862.27|10862.27|10862.27|10862.27|10862.27|10862.27|10862.27|10862.27|0
1647435010000|2022-03-16 12:50:10|10862.53|10862.53|10862.66|10862.66|10862.66|10862.66|10862.53|10862.53|0
1647435030000|2022-03-16 12:50:30|10861.95|10861.95|10861.95|10861.95|10861.95|10861.95|10861.95|10861.95|0
1647435040000|2022-03-16 12:50:40|10862.08|10862.08|10862.03|10862.03|10862.39|10862.39|10862.03|10862.03|0
1647435060000|2022-03-16 12:51:00|10861.89|10861.89|10864.3|10864.3|10864.3|10864.3|10861.89|10861.89|0
1647435070000|2022-03-16 12:51:10|10864.45|10864.45|10864.45|10864.45|10864.45|10864.45|10864.45|10864.45|0
1647435080000|2022-03-16 12:51:20|10864.41|10864.41|10864.45|10864.45|10864.45|10864.45|10864.41|10864.41|0
1647435110000|2022-03-16 12:51:50|10864.69|10864.69|10865.13|10865.13|10865.13|10865.13|10864.6|10864.6|0
1647435120000|2022-03-16 12:52:00|10864.92|10864.92|10864.92|10864.92|10864.92|10864.92|10864.92|10864.92|0
1647435130000|2022-03-16 12:52:10|10864.73|10864.73|10865.59|10865.59|10865.78|10865.78|10864.43|10864.43|0
1647435140000|2022-03-16 12:52:20|10865.46|10865.46|10867.79|10867.79|10868.06|10868.06|10865.46|10865.46|0
1647435150000|2022-03-16 12:52:30|10867.51|10867.51|10867.22|10867.22|10867.51|10867.51|10867.08|10867.08|0
1647435160000|2022-03-16 12:52:40|10867.58|10867.58|10867.88|10867.88|10868.19|10868.19|10867.58|10867.58|0
1647435180000|2022-03-16 12:53:00|10867.42|10867.42|10867.65|10867.65|10867.65|10867.65|10867.42|10867.42|0
1647435190000|2022-03-16 12:53:10|10867.9|10867.9|10867.9|10867.9|10867.9|10867.9|10867.9|10867.9|0
1647435220000|2022-03-16 12:53:40|10868.17|10868.17|10868.17|10868.17|10868.17|10868.17|10868.17|10868.17|0
1647435240000|2022-03-16 12:54:00|10868.32|10868.32|10866.71|10866.71|10868.46|10868.46|10866.71|10866.71|0
1647435250000|2022-03-16 12:54:10|10866.63|10866.63|10866.55|10866.55|10866.63|10866.63|10866.55|10866.55|0
1647435260000|2022-03-16 12:54:20|10866.68|10866.68|10866.68|10866.68|10866.68|10866.68|10866.68|10866.68|0
1647435280000|2022-03-16 12:54:40|10866.54|10866.54|10866.68|10866.68|10866.68|10866.68|10866.54|10866.54|0
1647435290000|2022-03-16 12:54:50|10866.51|10866.51|10866.84|10866.84|10866.84|10866.84|10866.51|10866.51|0
1647435300000|2022-03-16 12:55:00|10866.75|10866.75|10864.45|10864.45|10866.75|10866.75|10864.45|10864.45|0
1647435310000|2022-03-16 12:55:10|10864.37|10864.37|10864.18|10864.18|10864.41|10864.41|10863.8|10863.8|0
1647435340000|2022-03-16 12:55:40|10864.38|10864.38|10864.38|10864.38|10864.38|10864.38|10864.38|10864.38|0
1647435350000|2022-03-16 12:55:50|10864.08|10864.08|10864.38|10864.38|10864.38|10864.38|10864.08|10864.08|0
1647435360000|2022-03-16 12:56:00|10864.08|10864.08|10865.98|10865.98|10866.59|10866.59|10863.48|10863.48|0
1647435380000|2022-03-16 12:56:20|10866.26|10866.26|10866.26|10866.26|10866.26|10866.26|10866.26|10866.26|0
1647435390000|2022-03-16 12:56:30|10865.8|10865.8|10865.8|10865.8|10865.8|10865.8|10865.8|10865.8|0
1647435430000|2022-03-16 12:57:10|10865.36|10865.36|10865.21|10865.21|10865.36|10865.36|10865.21|10865.21|0
1647435460000|2022-03-16 12:57:40|10865.08|10865.08|10864.95|10864.95|10865.08|10865.08|10864.95|10864.95|0
1647435470000|2022-03-16 12:57:50|10864.64|10864.64|10864.02|10864.02|10864.64|10864.64|10864.02|10864.02|0
1647435480000|2022-03-16 12:58:00|10863.14|10863.14|10861.87|10861.87|10863.14|10863.14|10861.87|10861.87|0
1647435490000|2022-03-16 12:58:10|10862.3|10862.3|10862.3|10862.3|10862.3|10862.3|10862.3|10862.3|0
1647435500000|2022-03-16 12:58:20|10861.87|10861.87|10861.87|10861.87|10861.87|10861.87|10861.87|10861.87|0
1647435520000|2022-03-16 12:58:40|10861|10861|10861|10861|10861|10861|10861|10861|0
1647435530000|2022-03-16 12:58:50|10861.17|10861.17|10861.17|10861.17|10861.17|10861.17|10861.17|10861.17|0
1647435540000|2022-03-16 12:59:00|10861.5|10861.5|10862.14|10862.14|10862.14|10862.14|10861.5|10861.5|0
1647435550000|2022-03-16 12:59:10|10864.7|10864.7|10865.5|10865.5|10865.5|10865.5|10864.7|10864.7|0
1647435560000|2022-03-16 12:59:20|10865.59|10865.59|10866.81|10866.81|10866.81|10866.81|10865.59|10865.59|0
1647435580000|2022-03-16 12:59:40|10866.59|10866.59|10866.59|10866.59|10866.59|10866.59|10866.59|10866.59|0
1647435590000|2022-03-16 12:59:50|10866.34|10866.34|10866.34|10866.34|10866.34|10866.34|10866.34|10866.34|0
1647435600000|2022-03-16 13:00:00|10866.73|10866.73|10866.73|10866.73|10866.73|10866.73|10866.73|10866.73|0
1647435630000|2022-03-16 13:00:30|10868.31|10868.31|10868.31|10868.31|10868.31|10868.31|10868.31|10868.31|0
1647435640000|2022-03-16 13:00:40|10868.53|10868.53|10868.53|10868.53|10868.53|10868.53|10868.53|10868.53|0
1647435660000|2022-03-16 13:01:00|10868.76|10868.76|10868.59|10868.59|10869.22|10869.22|10868.43|10868.43|0
1647435670000|2022-03-16 13:01:10|10868.38|10868.38|10868.3|10868.3|10868.43|10868.43|10867.94|10867.94|0
1647435680000|2022-03-16 13:01:20|10868.35|10868.35|10865.18|10865.18|10868.35|10868.35|10865.18|10865.18|0
1647435690000|2022-03-16 13:01:30|10865.44|10865.44|10865.44|10865.44|10865.44|10865.44|10865.44|10865.44|0
1647435700000|2022-03-16 13:01:40|10864.99|10864.99|10863.51|10863.51|10864.99|10864.99|10863.51|10863.51|0
1647435710000|2022-03-16 13:01:50|10863.33|10863.33|10863.33|10863.33|10863.33|10863.33|10863.33|10863.33|0
1647435720000|2022-03-16 13:02:00|10863.47|10863.47|10863.15|10863.15|10863.47|10863.47|10863.15|10863.15|0
1647435740000|2022-03-16 13:02:20|10861.86|10861.86|10861.86|10861.86|10861.86|10861.86|10861.86|10861.86|0
1647435750000|2022-03-16 13:02:30|10861.76|10861.76|10860.45|10860.45|10861.76|10861.76|10860.18|10860.18|0
1647435760000|2022-03-16 13:02:40|10860.31|10860.31|10860.47|10860.47|10860.47|10860.47|10860.31|10860.31|0
1647435770000|2022-03-16 13:02:50|10860.55|10860.55|10861.01|10861.01|10861.01|10861.01|10860.22|10860.22|0
1647435780000|2022-03-16 13:03:00|10861.31|10861.31|10862.62|10862.62|10862.62|10862.62|10861.31|10861.31|0
1647435790000|2022-03-16 13:03:10|10862.77|10862.77|10863.24|10863.24|10863.24|10863.24|10862.38|10862.38|0
1647435810000|2022-03-16 13:03:30|10863.33|10863.33|10859.42|10859.42|10863.33|10863.33|10859.42|10859.42|0
1647435820000|2022-03-16 13:03:40|10858.97|10858.97|10858.52|10858.52|10858.97|10858.97|10858.52|10858.52|0
1647435840000|2022-03-16 13:04:00|10858.95|10858.95|10859.75|10859.75|10859.75|10859.75|10858.95|10858.95|0
1647435850000|2022-03-16 13:04:10|10860.05|10860.05|10860.13|10860.13|10860.13|10860.13|10860.05|10860.05|0
1647435860000|2022-03-16 13:04:20|10860.02|10860.02|10859.91|10859.91|10860.02|10860.02|10859.91|10859.91|0
1647435870000|2022-03-16 13:04:30|10859.61|10859.61|10859.52|10859.52|10859.61|10859.61|10859.52|10859.52|0
1647435880000|2022-03-16 13:04:40|10859.42|10859.42|10859.33|10859.33|10859.42|10859.42|10859.33|10859.33|0
1647435900000|2022-03-16 13:05:00|10859.07|10859.07|10858.26|10858.26|10859.07|10859.07|10858.26|10858.26|0
1647435920000|2022-03-16 13:05:20|10857.85|10857.85|10856.11|10856.11|10857.85|10857.85|10856.11|10856.11|0
1647435930000|2022-03-16 13:05:30|10856.25|10856.25|10854.48|10854.48|10856.25|10856.25|10854.48|10854.48|0
1647435940000|2022-03-16 13:05:40|10854.13|10854.13|10853.98|10853.98|10854.13|10854.13|10853.98|10853.98|0
1647435950000|2022-03-16 13:05:50|10853.7|10853.7|10853.82|10853.82|10853.98|10853.98|10853.55|10853.55|0
1647435970000|2022-03-16 13:06:10|10853.57|10853.57|10853.57|10853.57|10853.57|10853.57|10853.57|10853.57|0
1647435980000|2022-03-16 13:06:20|10854.01|10854.01|10854.01|10854.01|10854.01|10854.01|10854.01|10854.01|0
1647436000000|2022-03-16 13:06:40|10854.46|10854.46|10854.46|10854.46|10854.46|10854.46|10854.46|10854.46|0
1647436010000|2022-03-16 13:06:50|10854.83|10854.83|10855.65|10855.65|10855.65|10855.65|10854.83|10854.83|0
1647436020000|2022-03-16 13:07:00|10855.21|10855.21|10855.07|10855.07|10855.21|10855.21|10854.64|10854.64|0
1647436030000|2022-03-16 13:07:10|10854.85|10854.85|10854.85|10854.85|10854.85|10854.85|10854.85|10854.85|0
1647436040000|2022-03-16 13:07:20|10855.01|10855.01|10854.28|10854.28|10855.01|10855.01|10854.28|10854.28|0
1647436060000|2022-03-16 13:07:40|10854.51|10854.51|10854.98|10854.98|10854.98|10854.98|10854.51|10854.51|0
1647436070000|2022-03-16 13:07:50|10855.11|10855.11|10855.96|10855.96|10855.96|10855.96|10855.11|10855.11|0
1647436080000|2022-03-16 13:08:00|10855.61|10855.61|10855.61|10855.61|10855.61|10855.61|10855.61|10855.61|0
1647436090000|2022-03-16 13:08:10|10855.47|10855.47|10855.47|10855.47|10855.47|10855.47|10855.47|10855.47|0
1647436100000|2022-03-16 13:08:20|10855.31|10855.31|10855.45|10855.45|10855.75|10855.75|10855.31|10855.31|0
1647436110000|2022-03-16 13:08:30|10855.59|10855.59|10855.59|10855.59|10855.59|10855.59|10855.59|10855.59|0
1647436120000|2022-03-16 13:08:40|10855.69|10855.69|10855.61|10855.61|10855.69|10855.69|10855.61|10855.61|0
1647436130000|2022-03-16 13:08:50|10855.37|10855.37|10855.57|10855.57|10856.19|10856.19|10855.16|10855.16|0
1647436140000|2022-03-16 13:09:00|10855.33|10855.33|10855.33|10855.33|10855.33|10855.33|10855.33|10855.33|0
1647436150000|2022-03-16 13:09:10|10855.05|10855.05|10855.05|10855.05|10855.05|10855.05|10855.05|10855.05|0
1647436160000|2022-03-16 13:09:20|10855.94|10855.94|10856.63|10856.63|10856.63|10856.63|10855.94|10855.94|0
1647436170000|2022-03-16 13:09:30|10856.28|10856.28|10856.44|10856.44|10856.44|10856.44|10856.28|10856.28|0
1647436190000|2022-03-16 13:09:50|10856.74|10856.74|10857.18|10857.18|10857.18|10857.18|10856.74|10856.74|0
1647436200000|2022-03-16 13:10:00|10857.45|10857.45|10857.45|10857.45|10857.45|10857.45|10857.45|10857.45|0
1647436210000|2022-03-16 13:10:10|10858.38|10858.38|10858.61|10858.61|10858.61|10858.61|10858.38|10858.38|0
1647436220000|2022-03-16 13:10:20|10858.38|10858.38|10858.38|10858.38|10858.38|10858.38|10858.38|10858.38|0
1647436230000|2022-03-16 13:10:30|10858.12|10858.12|10858.12|10858.12|10858.12|10858.12|10858.12|10858.12|0
1647436240000|2022-03-16 13:10:40|10857.84|10857.84|10857.7|10857.7|10857.84|10857.84|10857.7|10857.7|0
1647436260000|2022-03-16 13:11:00|10857.53|10857.53|10856.51|10856.51|10857.53|10857.53|10856.51|10856.51|0
1647436270000|2022-03-16 13:11:10|10856.68|10856.68|10856.68|10856.68|10856.68|10856.68|10856.68|10856.68|0
1647436290000|2022-03-16 13:11:30|10856.84|10856.84|10856.84|10856.84|10856.84|10856.84|10856.84|10856.84|0
1647436300000|2022-03-16 13:11:40|10857.01|10857.01|10857.01|10857.01|10857.01|10857.01|10857.01|10857.01|0
1647436310000|2022-03-16 13:11:50|10857.44|10857.44|10858.46|10858.46|10858.46|10858.46|10857.44|10857.44|0
1647436320000|2022-03-16 13:12:00|10858.05|10858.05|10858.05|10858.05|10858.05|10858.05|10858.05|10858.05|0
1647436330000|2022-03-16 13:12:10|10857.69|10857.69|10857.69|10857.69|10857.69|10857.69|10857.69|10857.69|0
1647436340000|2022-03-16 13:12:20|10857.46|10857.46|10857.46|10857.46|10857.46|10857.46|10857.46|10857.46|0
1647436350000|2022-03-16 13:12:30|10857.27|10857.27|10857.27|10857.27|10857.27|10857.27|10857.27|10857.27|0
1647436360000|2022-03-16 13:12:40|10857.71|10857.71|10857.71|10857.71|10857.71|10857.71|10857.71|10857.71|0
1647436370000|2022-03-16 13:12:50|10857.54|10857.54|10858.42|10858.42|10858.42|10858.42|10857.54|10857.54|0
1647436380000|2022-03-16 13:13:00|10857.98|10857.98|10857.98|10857.98|10857.98|10857.98|10857.98|10857.98|0
1647436400000|2022-03-16 13:13:20|10858.42|10858.42|10858.42|10858.42|10858.42|10858.42|10858.42|10858.42|0
1647436420000|2022-03-16 13:13:40|10858.62|10858.62|10858.62|10858.62|10858.62|10858.62|10858.62|10858.62|0
1647436430000|2022-03-16 13:13:50|10858.78|10858.78|10861.08|10861.08|10861.87|10861.87|10858.78|10858.78|0
1647436440000|2022-03-16 13:14:00|10861.87|10861.87|10861.87|10861.87|10861.87|10861.87|10861.87|10861.87|0
1647436450000|2022-03-16 13:14:10|10862.13|10862.13|10862.26|10862.26|10862.26|10862.26|10862.13|10862.13|0
1647436460000|2022-03-16 13:14:20|10862.39|10862.39|10862.83|10862.83|10862.83|10862.83|10862.39|10862.39|0
1647436470000|2022-03-16 13:14:30|10863.62|10863.62|10863.49|10863.49|10863.76|10863.76|10863.49|10863.49|0
1647436480000|2022-03-16 13:14:40|10863.64|10863.64|10864.57|10864.57|10864.57|10864.57|10863.64|10863.64|0
1647436490000|2022-03-16 13:14:50|10863.78|10863.78|10863.59|10863.59|10863.78|10863.78|10863.31|10863.31|0
1647436500000|2022-03-16 13:15:00|10862.36|10862.36|10860.1|10860.1|10862.36|10862.36|10860.1|10860.1|0
1647436510000|2022-03-16 13:15:10|10861.69|10861.69|10862.71|10862.71|10862.71|10862.71|10860.9|10860.9|0
1647436520000|2022-03-16 13:15:20|10861.92|10861.92|10862.53|10862.53|10863.04|10863.04|10861.92|10861.92|0
1647436530000|2022-03-16 13:15:30|10862.96|10862.96|10862.96|10862.96|10862.96|10862.96|10862.96|10862.96|0
1647436540000|2022-03-16 13:15:40|10863.85|10863.85|10864.53|10864.53|10864.53|10864.53|10863.85|10863.85|0
1647436550000|2022-03-16 13:15:50|10864.66|10864.66|10865.17|10865.17|10865.17|10865.17|10864.66|10864.66|0
1647436560000|2022-03-16 13:16:00|10864.76|10864.76|10865.01|10865.01|10865.26|10865.26|10864.76|10864.76|0
1647436570000|2022-03-16 13:16:10|10864.9|10864.9|10864.68|10864.68|10864.9|10864.9|10864.68|10864.68|0
1647436580000|2022-03-16 13:16:20|10864.92|10864.92|10864.52|10864.52|10864.92|10864.92|10864.52|10864.52|0
1647436590000|2022-03-16 13:16:30|10864.09|10864.09|10864.09|10864.09|10864.09|10864.09|10864.09|10864.09|0
1647436600000|2022-03-16 13:16:40|10863.79|10863.79|10864.39|10864.39|10864.39|10864.39|10863.49|10863.49|0
1647436620000|2022-03-16 13:17:00|10864.16|10864.16|10863.5|10863.5|10864.16|10864.16|10863.5|10863.5|0
1647436630000|2022-03-16 13:17:10|10863.06|10863.06|10862.42|10862.42|10863.06|10863.06|10862.42|10862.42|0
1647436640000|2022-03-16 13:17:20|10862.15|10862.15|10863.16|10863.16|10863.16|10863.16|10862.15|10862.15|0
1647436650000|2022-03-16 13:17:30|10862.91|10862.91|10864.32|10864.32|10864.32|10864.32|10862.91|10862.91|0
1647436660000|2022-03-16 13:17:40|10864.76|10864.76|10864.32|10864.32|10864.76|10864.76|10864.32|10864.32|0
1647436680000|2022-03-16 13:18:00|10864.4|10864.4|10864.7|10864.7|10864.7|10864.7|10864.4|10864.4|0
1647436690000|2022-03-16 13:18:10|10864.93|10864.93|10864.47|10864.47|10864.93|10864.93|10864.47|10864.47|0
1647436720000|2022-03-16 13:18:40|10864.66|10864.66|10864.66|10864.66|10864.66|10864.66|10864.66|10864.66|0
1647436730000|2022-03-16 13:18:50|10864.39|10864.39|10864.17|10864.17|10864.39|10864.39|10864.17|10864.17|0
1647436740000|2022-03-16 13:19:00|10864.61|10864.61|10864.61|10864.61|10864.61|10864.61|10864.61|10864.61|0
1647436750000|2022-03-16 13:19:10|10864.52|10864.52|10865.2|10865.2|10865.2|10865.2|10864.52|10864.52|0
1647436760000|2022-03-16 13:19:20|10865.36|10865.36|10865.98|10865.98|10865.98|10865.98|10865.36|10865.36|0
1647436770000|2022-03-16 13:19:30|10866.42|10866.42|10866.68|10866.68|10866.68|10866.68|10866.42|10866.42|0
1647436780000|2022-03-16 13:19:40|10867.04|10867.04|10867.04|10867.04|10867.04|10867.04|10867.04|10867.04|0
1647436800000|2022-03-16 13:20:00|10867.35|10867.35|10867.35|10867.35|10867.35|10867.35|10867.35|10867.35|0
1647436810000|2022-03-16 13:20:10|10867.66|10867.66|10867.4|10867.4|10867.66|10867.66|10867.4|10867.4|0
1647436820000|2022-03-16 13:20:20|10867.85|10867.85|10867.85|10867.85|10867.85|10867.85|10867.85|10867.85|0
1647436830000|2022-03-16 13:20:30|10868|10868|10872.19|10872.19|10872.19|10872.19|10868|10868|0
1647436840000|2022-03-16 13:20:40|10872.62|10872.62|10871.93|10871.93|10872.95|10872.95|10871.93|10871.93|0
1647436850000|2022-03-16 13:20:50|10871.05|10871.05|10870.88|10870.88|10871.05|10871.05|10870.88|10870.88|0
1647436860000|2022-03-16 13:21:00|10870.72|10870.72|10870.72|10870.72|10870.72|10870.72|10870.72|10870.72|0
1647436870000|2022-03-16 13:21:10|10870.26|10870.26|10870.26|10870.26|10870.26|10870.26|10870.26|10870.26|0
1647436880000|2022-03-16 13:21:20|10869.81|10869.81|10869.15|10869.15|10869.81|10869.81|10869.15|10869.15|0
1647436890000|2022-03-16 13:21:30|10868.54|10868.54|10868.39|10868.39|10868.54|10868.54|10868.1|10868.1|0
1647436920000|2022-03-16 13:22:00|10868.52|10868.52|10869.08|10869.08|10869.08|10869.08|10868.52|10868.52|0
1647436930000|2022-03-16 13:22:10|10869.22|10869.22|10869.87|10869.87|10869.87|10869.87|10869.22|10869.22|0
1647436940000|2022-03-16 13:22:20|10868.96|10868.96|10869.17|10869.17|10869.17|10869.17|10868.96|10868.96|0
1647436960000|2022-03-16 13:22:40|10869.33|10869.33|10869.33|10869.33|10869.33|10869.33|10869.33|10869.33|0
1647436970000|2022-03-16 13:22:50|10868.87|10868.87|10868.87|10868.87|10868.87|10868.87|10868.87|10868.87|0
1647436990000|2022-03-16 13:23:10|10868.58|10868.58|10868.58|10868.58|10868.58|10868.58|10868.58|10868.58|0
1647437010000|2022-03-16 13:23:30|10868.98|10868.98|10868.98|10868.98|10868.98|10868.98|10868.98|10868.98|0
1647437020000|2022-03-16 13:23:40|10868.87|10868.87|10869|10869|10869|10869|10868.87|10868.87|0
1647437030000|2022-03-16 13:23:50|10868.77|10868.77|10868.4|10868.4|10868.77|10868.77|10868.4|10868.4|0
1647437050000|2022-03-16 13:24:10|10867.97|10867.97|10867.6|10867.6|10867.97|10867.97|10867.6|10867.6|0
1647437060000|2022-03-16 13:24:20|10867.9|10867.9|10868.05|10868.05|10868.36|10868.36|10867.9|10867.9|0
1647437070000|2022-03-16 13:24:30|10868.21|10868.21|10868.44|10868.44|10868.94|10868.94|10868.21|10868.21|0
1647437080000|2022-03-16 13:24:40|10868.6|10868.6|10869.79|10869.79|10869.79|10869.79|10868.6|10868.6|0
1647437090000|2022-03-16 13:24:50|10870.67|10870.67|10870.67|10870.67|10870.67|10870.67|10870.67|10870.67|0
1647437100000|2022-03-16 13:25:00|10870.44|10870.44|10870.29|10870.29|10870.74|10870.74|10870.29|10870.29|0
1647437120000|2022-03-16 13:25:20|10870.06|10870.06|10869.61|10869.61|10870.06|10870.06|10869.32|10869.32|0
1647437140000|2022-03-16 13:25:40|10869.36|10869.36|10869.36|10869.36|10869.36|10869.36|10869.36|10869.36|0
1647437150000|2022-03-16 13:25:50|10869.1|10869.1|10868.54|10868.54|10869.1|10869.1|10868.54|10868.54|0
1647437160000|2022-03-16 13:26:00|10869.19|10869.19|10869.42|10869.42|10869.42|10869.42|10869.19|10869.19|0
1647437170000|2022-03-16 13:26:10|10869.19|10869.19|10869.06|10869.06|10869.19|10869.19|10869.06|10869.06|0
1647437180000|2022-03-16 13:26:20|10869.29|10869.29|10869.16|10869.16|10869.29|10869.29|10869.16|10869.16|0
1647437190000|2022-03-16 13:26:30|10869.59|10869.59|10869.69|10869.69|10869.69|10869.69|10869.59|10869.59|0
1647437200000|2022-03-16 13:26:40|10870.13|10870.13|10870.13|10870.13|10870.13|10870.13|10870.13|10870.13|0
1647437210000|2022-03-16 13:26:50|10869.24|10869.24|10868.93|10868.93|10869.24|10869.24|10868.93|10868.93|0
1647437220000|2022-03-16 13:27:00|10869.24|10869.24|10869.68|10869.68|10869.68|10869.68|10869.24|10869.24|0
1647437230000|2022-03-16 13:27:10|10869.21|10869.21|10869.55|10869.55|10869.55|10869.55|10869.21|10869.21|0
1647437240000|2022-03-16 13:27:20|10869.69|10869.69|10869.69|10869.69|10869.69|10869.69|10869.69|10869.69|0
1647437250000|2022-03-16 13:27:30|10869.59|10869.59|10869.84|10869.84|10869.84|10869.84|10869.59|10869.59|0
1647437260000|2022-03-16 13:27:40|10870.29|10870.29|10870.29|10870.29|10870.29|10870.29|10870.29|10870.29|0
1647437270000|2022-03-16 13:27:50|10870.56|10870.56|10870.56|10870.56|10870.56|10870.56|10870.56|10870.56|0
1647437280000|2022-03-16 13:28:00|10871.02|10871.02|10871.02|10871.02|10871.02|10871.02|10871.02|10871.02|0
1647437290000|2022-03-16 13:28:10|10870.79|10870.79|10867.72|10867.72|10870.79|10870.79|10867.72|10867.72|0
1647437300000|2022-03-16 13:28:20|10867.53|10867.53|10866.69|10866.69|10867.53|10867.53|10866.69|10866.69|0
1647437310000|2022-03-16 13:28:30|10865.9|10865.9|10865.9|10865.9|10865.9|10865.9|10865.9|10865.9|0
1647437320000|2022-03-16 13:28:40|10865.76|10865.76|10865.57|10865.57|10865.76|10865.76|10865.4|10865.4|0
1647437330000|2022-03-16 13:28:50|10866.01|10866.01|10864.95|10864.95|10866.01|10866.01|10864.95|10864.95|0
1647437340000|2022-03-16 13:29:00|10864.74|10864.74|10863.33|10863.33|10864.91|10864.91|10863.33|10863.33|0
1647437350000|2022-03-16 13:29:10|10862.47|10862.47|10862.22|10862.22|10862.65|10862.65|10862.22|10862.22|0
1647437360000|2022-03-16 13:29:20|10862.65|10862.65|10863.55|10863.55|10863.86|10863.86|10861.86|10861.86|0
1647437370000|2022-03-16 13:29:30|10863.31|10863.31|10863.31|10863.31|10863.31|10863.31|10863.31|10863.31|0
1647437380000|2022-03-16 13:29:40|10863.13|10863.13|10863.13|10863.13|10863.13|10863.13|10863.13|10863.13|0
1647437390000|2022-03-16 13:29:50|10863.46|10863.46|10863.61|10863.61|10863.61|10863.61|10863.46|10863.46|0
1647437400000|2022-03-16 13:30:00|10863.97|10863.97|10864.03|10864.03|10864.41|10864.41|10863.97|10863.97|0
1647437410000|2022-03-16 13:30:10|10863.8|10863.8|10864.49|10864.49|10864.49|10864.49|10863.8|10863.8|0
1647437420000|2022-03-16 13:30:20|10864.05|10864.05|10865.66|10865.66|10865.66|10865.66|10864.05|10864.05|0
1647437430000|2022-03-16 13:30:30|10865.89|10865.89|10868.02|10868.02|10868.15|10868.15|10865.89|10865.89|0
1647437440000|2022-03-16 13:30:40|10867.81|10867.81|10868.45|10868.45|10868.45|10868.45|10867.81|10867.81|0
1647437450000|2022-03-16 13:30:50|10867.81|10867.81|10867.71|10867.71|10867.81|10867.81|10867.71|10867.71|0
1647437460000|2022-03-16 13:31:00|10867.57|10867.57|10871.83|10871.83|10871.95|10871.95|10867.57|10867.57|0
1647437470000|2022-03-16 13:31:10|10872.08|10872.08|10872.61|10872.61|10872.61|10872.61|10872.08|10872.08|0
1647437480000|2022-03-16 13:31:20|10873.94|10873.94|10873.24|10873.24|10873.94|10873.94|10873.24|10873.24|0
1647437490000|2022-03-16 13:31:30|10873.71|10873.71|10873.24|10873.24|10873.71|10873.71|10873.24|10873.24|0
1647437520000|2022-03-16 13:32:00|10873.47|10873.47|10873.26|10873.26|10873.47|10873.47|10873.26|10873.26|0
1647437530000|2022-03-16 13:32:10|10871.22|10871.22|10870.09|10870.09|10871.52|10871.52|10870.09|10870.09|0
1647437540000|2022-03-16 13:32:20|10869.85|10869.85|10868.44|10868.44|10869.85|10869.85|10868.3|10868.3|0
1647437550000|2022-03-16 13:32:30|10868.3|10868.3|10867.3|10867.3|10868.3|10868.3|10867.3|10867.3|0
1647437560000|2022-03-16 13:32:40|10866.99|10866.99|10868.12|10868.12|10868.12|10868.12|10866.9|10866.9|0
1647437570000|2022-03-16 13:32:50|10868.67|10868.67|10869.41|10869.41|10869.41|10869.41|10868.67|10868.67|0
1647437580000|2022-03-16 13:33:00|10868.55|10868.55|10868.55|10868.55|10868.55|10868.55|10868.55|10868.55|0
1647437590000|2022-03-16 13:33:10|10868.39|10868.39|10868.54|10868.54|10868.54|10868.54|10868.39|10868.39|0
1647437600000|2022-03-16 13:33:20|10868.68|10868.68|10865.76|10865.76|10868.68|10868.68|10865.76|10865.76|0
1647437610000|2022-03-16 13:33:30|10865.51|10865.51|10865.51|10865.51|10865.51|10865.51|10865.51|10865.51|0
1647437630000|2022-03-16 13:33:50|10866.76|10866.76|10868.37|10868.37|10868.37|10868.37|10866.76|10866.76|0
1647437640000|2022-03-16 13:34:00|10868.6|10868.6|10868.44|10868.44|10868.6|10868.6|10868.23|10868.23|0
1647437650000|2022-03-16 13:34:10|10868.59|10868.59|10868.31|10868.31|10868.59|10868.59|10868.31|10868.31|0
1647437660000|2022-03-16 13:34:20|10868.56|10868.56|10868.42|10868.42|10868.56|10868.56|10868.42|10868.42|0
1647437670000|2022-03-16 13:34:30|10868.22|10868.22|10868.94|10868.94|10868.94|10868.94|10868.01|10868.01|0
1647437680000|2022-03-16 13:34:40|10869.05|10869.05|10870.37|10870.37|10870.59|10870.59|10869.05|10869.05|0
1647437690000|2022-03-16 13:34:50|10871.47|10871.47|10871.77|10871.77|10872.05|10872.05|10871.47|10871.47|0
1647437700000|2022-03-16 13:35:00|10871.53|10871.53|10871.97|10871.97|10871.97|10871.97|10871.53|10871.53|0
1647437720000|2022-03-16 13:35:20|10872.24|10872.24|10872.24|10872.24|10872.24|10872.24|10872.24|10872.24|0
1647437730000|2022-03-16 13:35:30|10872.7|10872.7|10872.7|10872.7|10872.7|10872.7|10872.7|10872.7|0
1647437740000|2022-03-16 13:35:40|10872.91|10872.91|10872.91|10872.91|10872.91|10872.91|10872.91|10872.91|0
1647437750000|2022-03-16 13:35:50|10872.78|10872.78|10874.1|10874.1|10874.1|10874.1|10872.78|10872.78|0
1647437760000|2022-03-16 13:36:00|10874.33|10874.33|10874.33|10874.33|10874.33|10874.33|10874.33|10874.33|0
1647437770000|2022-03-16 13:36:10|10873.88|10873.88|10873.77|10873.77|10873.88|10873.88|10873.53|10873.53|0
1647437780000|2022-03-16 13:36:20|10874|10874|10872.33|10872.33|10874|10874|10872.33|10872.33|0
1647437790000|2022-03-16 13:36:30|10872.64|10872.64|10872.64|10872.64|10872.64|10872.64|10872.64|10872.64|0
1647437800000|2022-03-16 13:36:40|10872.33|10872.33|10872.33|10872.33|10872.33|10872.33|10872.33|10872.33|0
1647437810000|2022-03-16 13:36:50|10872.46|10872.46|10872.96|10872.96|10872.96|10872.96|10872.46|10872.46|0
1647437820000|2022-03-16 13:37:00|10872.88|10872.88|10873.67|10873.67|10873.67|10873.67|10872.88|10872.88|0
1647437830000|2022-03-16 13:37:10|10873.84|10873.84|10874.34|10874.34|10874.48|10874.48|10873.84|10873.84|0
1647437840000|2022-03-16 13:37:20|10874.63|10874.63|10874.63|10874.63|10874.63|10874.63|10874.63|10874.63|0
1647437850000|2022-03-16 13:37:30|10875|10875|10874.56|10874.56|10875|10875|10874.56|10874.56|0
1647437860000|2022-03-16 13:37:40|10874.64|10874.64|10874.41|10874.41|10874.64|10874.64|10874.41|10874.41|0
1647437870000|2022-03-16 13:37:50|10874.18|10874.18|10872.43|10872.43|10874.18|10874.18|10872.43|10872.43|0
1647437880000|2022-03-16 13:38:00|10872.58|10872.58|10872.58|10872.58|10872.58|10872.58|10872.58|10872.58|0
1647437890000|2022-03-16 13:38:10|10872.14|10872.14|10872.14|10872.14|10872.14|10872.14|10872.14|10872.14|0
1647437900000|2022-03-16 13:38:20|10871.91|10871.91|10871.94|10871.94|10871.94|10871.94|10871.68|10871.68|0
1647437910000|2022-03-16 13:38:30|10870.74|10870.74|10870.74|10870.74|10871.05|10871.05|10870.74|10870.74|0
1647437920000|2022-03-16 13:38:40|10869.42|10869.42|10871.75|10871.75|10871.98|10871.98|10868.79|10868.79|0
1647437930000|2022-03-16 13:38:50|10871.39|10871.39|10871.98|10871.98|10871.98|10871.98|10871.39|10871.39|0
1647437940000|2022-03-16 13:39:00|10872.23|10872.23|10872.22|10872.22|10872.23|10872.23|10871.82|10871.82|0
1647437950000|2022-03-16 13:39:10|10872.53|10872.53|10872.06|10872.06|10872.53|10872.53|10872.06|10872.06|0
1647437960000|2022-03-16 13:39:20|10872.2|10872.2|10872.2|10872.2|10872.2|10872.2|10872.2|10872.2|0
1647437970000|2022-03-16 13:39:30|10872.53|10872.53|10872.78|10872.78|10872.78|10872.78|10872.53|10872.53|0
1647437990000|2022-03-16 13:39:50|10872.48|10872.48|10875.52|10875.52|10875.52|10875.52|10872.48|10872.48|0
1647438000000|2022-03-16 13:40:00|10875.95|10875.95|10877.1|10877.1|10877.1|10877.1|10875.95|10875.95|0
1647438010000|2022-03-16 13:40:10|10877.43|10877.43|10878.64|10878.64|10878.64|10878.64|10877.43|10877.43|0
1647438030000|2022-03-16 13:40:30|10878.45|10878.45|10877.37|10877.37|10879.14|10879.14|10877.37|10877.37|0
1647438040000|2022-03-16 13:40:40|10877.8|10877.8|10880.51|10880.51|10880.51|10880.51|10877.8|10877.8|0
1647438050000|2022-03-16 13:40:50|10880.7|10880.7|10880.6|10880.6|10880.7|10880.7|10880.6|10880.6|0
1647438060000|2022-03-16 13:41:00|10879.81|10879.81|10879.81|10879.81|10879.81|10879.81|10879.81|10879.81|0
1647438070000|2022-03-16 13:41:10|10879.45|10879.45|10879.45|10879.45|10879.45|10879.45|10879.45|10879.45|0
1647438080000|2022-03-16 13:41:20|10878.99|10878.99|10878.99|10878.99|10878.99|10878.99|10878.99|10878.99|0
1647438090000|2022-03-16 13:41:30|10877.35|10877.35|10877.35|10877.35|10877.35|10877.35|10877.35|10877.35|0
1647438110000|2022-03-16 13:41:50|10877.54|10877.54|10877.63|10877.63|10877.72|10877.72|10877.17|10877.17|0
1647438120000|2022-03-16 13:42:00|10878|10878|10881.32|10881.32|10881.32|10881.32|10878|10878|0
1647438130000|2022-03-16 13:42:10|10881.67|10881.67|10882.99|10882.99|10882.99|10882.99|10881.67|10881.67|0
1647438140000|2022-03-16 13:42:20|10883.22|10883.22|10883.67|10883.67|10883.67|10883.67|10883.22|10883.22|0
1647438150000|2022-03-16 13:42:30|10883.93|10883.93|10883.93|10883.93|10883.93|10883.93|10883.93|10883.93|0
1647438160000|2022-03-16 13:42:40|10884.62|10884.62|10886.62|10886.62|10886.62|10886.62|10884.62|10884.62|0
1647438170000|2022-03-16 13:42:50|10886.87|10886.87|10887.75|10887.75|10887.75|10887.75|10886.87|10886.87|0
1647438180000|2022-03-16 13:43:00|10887.89|10887.89|10893.34|10893.34|10893.65|10893.65|10887.89|10887.89|0
1647438190000|2022-03-16 13:43:10|10893.78|10893.78|10896.47|10896.47|10896.7|10896.7|10893.78|10893.78|0
1647438200000|2022-03-16 13:43:20|10896.71|10896.71|10897.36|10897.36|10898.33|10898.33|10896.71|10896.71|0
1647438210000|2022-03-16 13:43:30|10897.5|10897.5|10897.69|10897.69|10897.69|10897.69|10897.5|10897.5|0
1647438220000|2022-03-16 13:43:40|10896.8|10896.8|10897.24|10897.24|10897.24|10897.24|10896.66|10896.66|0
1647438230000|2022-03-16 13:43:50|10897.38|10897.38|10897.13|10897.13|10897.38|10897.38|10897.13|10897.13|0
1647438240000|2022-03-16 13:44:00|10897.54|10897.54|10897.11|10897.11|10897.54|10897.54|10897.11|10897.11|0
1647438250000|2022-03-16 13:44:10|10897.29|10897.29|10898.25|10898.25|10898.25|10898.25|10897.29|10897.29|0
1647438260000|2022-03-16 13:44:20|10898.5|10898.5|10897.87|10897.87|10898.5|10898.5|10897.49|10897.49|0
1647438270000|2022-03-16 13:44:30|10897.43|10897.43|10898.69|10898.69|10898.69|10898.69|10896.51|10896.51|0
1647438280000|2022-03-16 13:44:40|10898.5|10898.5|10898.05|10898.05|10898.5|10898.5|10898.05|10898.05|0
1647438290000|2022-03-16 13:44:50|10898.51|10898.51|10898.51|10898.51|10898.51|10898.51|10898.51|10898.51|0
1647438310000|2022-03-16 13:45:10|10899.14|10899.14|10898.78|10898.78|10899.27|10899.27|10898.78|10898.78|0
1647438320000|2022-03-16 13:45:20|10898.92|10898.92|10899.49|10899.49|10899.71|10899.71|10898.92|10898.92|0
1647438330000|2022-03-16 13:45:30|10899.62|10899.62|10899.88|10899.88|10900.12|10900.12|10899.49|10899.49|0
1647438340000|2022-03-16 13:45:40|10900.15|10900.15|10900.15|10900.15|10900.15|10900.15|10900.15|10900.15|0
1647438350000|2022-03-16 13:45:50|10899.71|10899.71|10898.02|10898.02|10899.71|10899.71|10898.02|10898.02|0
1647438360000|2022-03-16 13:46:00|10897.88|10897.88|10897.88|10897.88|10897.88|10897.88|10897.88|10897.88|0
1647438370000|2022-03-16 13:46:10|10898.18|10898.18|10898.57|10898.57|10898.57|10898.57|10898.18|10898.18|0
1647438400000|2022-03-16 13:46:40|10898.31|10898.31|10902.28|10902.28|10902.28|10902.28|10898.31|10898.31|0
1647438410000|2022-03-16 13:46:50|10902.72|10902.72|10902.72|10902.72|10902.72|10902.72|10902.72|10902.72|0
1647438420000|2022-03-16 13:47:00|10902.42|10902.42|10902.42|10902.42|10902.42|10902.42|10902.42|10902.42|0
1647438430000|2022-03-16 13:47:10|10902.61|10902.61|10902.42|10902.42|10902.61|10902.61|10902.42|10902.42|0
1647438440000|2022-03-16 13:47:20|10902.61|10902.61|10902.84|10902.84|10902.84|10902.84|10902.61|10902.61|0
1647438450000|2022-03-16 13:47:30|10902.95|10902.95|10903.22|10903.22|10903.22|10903.22|10902.95|10902.95|0
1647438460000|2022-03-16 13:47:40|10903.37|10903.37|10903.47|10903.47|10903.7|10903.7|10903.37|10903.37|0
1647438470000|2022-03-16 13:47:50|10903.7|10903.7|10903.07|10903.07|10903.95|10903.95|10903.07|10903.07|0
1647438480000|2022-03-16 13:48:00|10902.87|10902.87|10905.32|10905.32|10907.83|10907.83|10902.87|10902.87|0
1647438490000|2022-03-16 13:48:10|10905.45|10905.45|10907.02|10907.02|10907.02|10907.02|10905.45|10905.45|0
1647438500000|2022-03-16 13:48:20|10907.45|10907.45|10908.89|10908.89|10909.03|10909.03|10907.45|10907.45|0
1647438520000|2022-03-16 13:48:40|10907.97|10907.97|10908.73|10908.73|10908.91|10908.91|10907.97|10907.97|0
1647438530000|2022-03-16 13:48:50|10908.57|10908.57|10908.35|10908.35|10908.57|10908.57|10908.35|10908.35|0
1647438540000|2022-03-16 13:49:00|10907.91|10907.91|10904.88|10904.88|10907.91|10907.91|10904.88|10904.88|0
1647438550000|2022-03-16 13:49:10|10905.25|10905.25|10905.25|10905.25|10905.25|10905.25|10905.25|10905.25|0
1647438570000|2022-03-16 13:49:30|10904.62|10904.62|10904.62|10904.62|10904.62|10904.62|10904.62|10904.62|0
1647438580000|2022-03-16 13:49:40|10904.52|10904.52|10904.53|10904.53|10905.07|10905.07|10904.52|10904.52|0
1647438590000|2022-03-16 13:49:50|10904.66|10904.66|10904.66|10904.66|10904.66|10904.66|10904.66|10904.66|0
1647438600000|2022-03-16 13:50:00|10903.74|10903.74|10903.74|10903.74|10903.74|10903.74|10903.74|10903.74|0
1647438620000|2022-03-16 13:50:20|10904.18|10904.18|10906.09|10906.09|10906.09|10906.09|10904.18|10904.18|0
1647438630000|2022-03-16 13:50:30|10905.92|10905.92|10906.08|10906.08|10906.55|10906.55|10905.8|10905.8|0
1647438640000|2022-03-16 13:50:40|10905.64|10905.64|10905.64|10905.64|10905.64|10905.64|10905.64|10905.64|0
1647438650000|2022-03-16 13:50:50|10904.71|10904.71|10903.67|10903.67|10905.07|10905.07|10903.67|10903.67|0
1647438660000|2022-03-16 13:51:00|10902.88|10902.88|10902.6|10902.6|10902.88|10902.88|10902.45|10902.45|0
1647438670000|2022-03-16 13:51:10|10902.24|10902.24|10902.5|10902.5|10902.5|10902.5|10902.14|10902.14|0
1647438680000|2022-03-16 13:51:20|10903.29|10903.29|10903.29|10903.29|10903.29|10903.29|10903.29|10903.29|0
1647438690000|2022-03-16 13:51:30|10903.43|10903.43|10903.43|10903.43|10903.43|10903.43|10903.43|10903.43|0
1647438700000|2022-03-16 13:51:40|10904.03|10904.03|10904.03|10904.03|10904.03|10904.03|10904.03|10904.03|0
1647438710000|2022-03-16 13:51:50|10904.74|10904.74|10904.74|10904.74|10904.74|10904.74|10904.74|10904.74|0
1647438720000|2022-03-16 13:52:00|10904.52|10904.52|10907.16|10907.16|10907.16|10907.16|10904.52|10904.52|0
1647438730000|2022-03-16 13:52:10|10907.95|10907.95|10912.5|10912.5|10912.5|10912.5|10907.87|10907.87|0
1647438740000|2022-03-16 13:52:20|10912.89|10912.89|10912.43|10912.43|10912.89|10912.89|10912.43|10912.43|0
1647438750000|2022-03-16 13:52:30|10912.17|10912.17|10912.26|10912.26|10912.26|10912.26|10912.17|10912.17|0
1647438760000|2022-03-16 13:52:40|10912.04|10912.04|10910.82|10910.82|10912.04|10912.04|10910.82|10910.82|0
1647438770000|2022-03-16 13:52:50|10910.46|10910.46|10909.35|10909.35|10910.46|10910.46|10909.35|10909.35|0
1647438780000|2022-03-16 13:53:00|10909.78|10909.78|10910.08|10910.08|10910.08|10910.08|10909.78|10909.78|0
1647438790000|2022-03-16 13:53:10|10909.89|10909.89|10909.89|10909.89|10909.89|10909.89|10909.89|10909.89|0
1647438810000|2022-03-16 13:53:30|10909.6|10909.6|10909.89|10909.89|10909.89|10909.89|10909.6|10909.6|0
1647438820000|2022-03-16 13:53:40|10909.53|10909.53|10909.53|10909.53|10909.53|10909.53|10909.53|10909.53|0
1647438830000|2022-03-16 13:53:50|10909.26|10909.26|10909.26|10909.26|10909.26|10909.26|10909.26|10909.26|0
1647438840000|2022-03-16 13:54:00|10908.9|10908.9|10908.9|10908.9|10908.9|10908.9|10908.9|10908.9|0
1647438850000|2022-03-16 13:54:10|10909.26|10909.26|10909.35|10909.35|10909.35|10909.35|10909.26|10909.26|0
1647438860000|2022-03-16 13:54:20|10909.49|10909.49|10909.23|10909.23|10909.49|10909.49|10909.23|10909.23|0
1647438870000|2022-03-16 13:54:30|10909|10909|10906.41|10906.41|10909|10909|10906.41|10906.41|0
1647438880000|2022-03-16 13:54:40|10906.72|10906.72|10905.86|10905.86|10906.72|10906.72|10905.86|10905.86|0
1647438890000|2022-03-16 13:54:50|10906.02|10906.02|10906.4|10906.4|10906.4|10906.4|10906.02|10906.02|0
1647438900000|2022-03-16 13:55:00|10905.83|10905.83|10906.41|10906.41|10906.41|10906.41|10905.68|10905.68|0
1647438910000|2022-03-16 13:55:10|10905.67|10905.67|10905.94|10905.94|10905.94|10905.94|10905.67|10905.67|0
1647438920000|2022-03-16 13:55:20|10906.37|10906.37|10907.03|10907.03|10907.03|10907.03|10906.37|10906.37|0
1647438950000|2022-03-16 13:55:50|10907.19|10907.19|10907.19|10907.19|10907.19|10907.19|10907.19|10907.19|0
1647438960000|2022-03-16 13:56:00|10907.34|10907.34|10907.34|10907.34|10907.34|10907.34|10907.34|10907.34|0
1647438990000|2022-03-16 13:56:30|10907.55|10907.55|10909.53|10909.53|10909.53|10909.53|10907.55|10907.55|0
1647439000000|2022-03-16 13:56:40|10909.23|10909.23|10909.6|10909.6|10909.6|10909.6|10909.23|10909.23|0
1647439010000|2022-03-16 13:56:50|10909.83|10909.83|10910.27|10910.27|10910.27|10910.27|10909.83|10909.83|0
1647439020000|2022-03-16 13:57:00|10910.4|10910.4|10910.43|10910.43|10910.86|10910.86|10909.84|10909.84|0
1647439030000|2022-03-16 13:57:10|10910.6|10910.6|10910.6|10910.6|10910.6|10910.6|10910.6|10910.6|0
1647439040000|2022-03-16 13:57:20|10910.46|10910.46|10910.33|10910.33|10910.46|10910.46|10910.33|10910.33|0
1647439050000|2022-03-16 13:57:30|10910.61|10910.61|10910.26|10910.26|10910.61|10910.61|10910.26|10910.26|0
1647439060000|2022-03-16 13:57:40|10910.11|10910.11|10910.71|10910.71|10910.71|10910.71|10910.11|10910.11|0
1647439070000|2022-03-16 13:57:50|10912|10912|10911.43|10911.43|10912|10912|10911.43|10911.43|0
1647439080000|2022-03-16 13:58:00|10911.26|10911.26|10911.26|10911.26|10911.26|10911.26|10911.26|10911.26|0
1647439090000|2022-03-16 13:58:10|10911.49|10911.49|10911.49|10911.49|10911.49|10911.49|10911.49|10911.49|0
1647439100000|2022-03-16 13:58:20|10911.38|10911.38|10910.91|10910.91|10911.38|10911.38|10910.89|10910.89|0
1647439110000|2022-03-16 13:58:30|10910.62|10910.62|10910.62|10910.62|10910.62|10910.62|10910.62|10910.62|0
1647439120000|2022-03-16 13:58:40|10910.33|10910.33|10911.12|10911.12|10911.12|10911.12|10910.33|10910.33|0
1647439130000|2022-03-16 13:58:50|10911.36|10911.36|10911.46|10911.46|10911.46|10911.46|10911.36|10911.36|0
1647439140000|2022-03-16 13:59:00|10911.29|10911.29|10911.06|10911.06|10911.29|10911.29|10911.06|10911.06|0
1647439160000|2022-03-16 13:59:20|10910.65|10910.65|10910.55|10910.55|10910.87|10910.87|10910.45|10910.45|0
1647439170000|2022-03-16 13:59:30|10910.78|10910.78|10911.08|10911.08|10911.08|10911.08|10910.78|10910.78|0
1647439190000|2022-03-16 13:59:50|10910.71|10910.71|10910.58|10910.58|10911.02|10911.02|10910.58|10910.58|0
1647439200000|2022-03-16 14:00:00|10910.29|10910.29|10910.29|10910.29|10910.29|10910.29|10910.29|10910.29|0
1647439210000|2022-03-16 14:00:10|10911.62|10911.62|10914.01|10914.01|10914.19|10914.19|10911.62|10911.62|0
1647439220000|2022-03-16 14:00:20|10914.24|10914.24|10914.24|10914.24|10914.24|10914.24|10914.24|10914.24|0
1647439230000|2022-03-16 14:00:30|10914.42|10914.42|10914.86|10914.86|10914.86|10914.86|10914.42|10914.42|0
1647439240000|2022-03-16 14:00:40|10915.09|10915.09|10914.15|10914.15|10915.09|10915.09|10914.15|10914.15|0
1647439250000|2022-03-16 14:00:50|10913.92|10913.92|10913.51|10913.51|10914.19|10914.19|10913.51|10913.51|0
1647439260000|2022-03-16 14:01:00|10914.77|10914.77|10915.82|10915.82|10915.82|10915.82|10914.77|10914.77|0
1647439270000|2022-03-16 14:01:10|10915.39|10915.39|10915.18|10915.18|10915.61|10915.61|10915.18|10915.18|0
1647439280000|2022-03-16 14:01:20|10914.74|10914.74|10913.61|10913.61|10914.74|10914.74|10913.61|10913.61|0
1647439300000|2022-03-16 14:01:40|10912.67|10912.67|10911.84|10911.84|10912.67|10912.67|10911.84|10911.84|0
1647439310000|2022-03-16 14:01:50|10910.59|10910.59|10910.59|10910.59|10910.59|10910.59|10910.59|10910.59|0
1647439320000|2022-03-16 14:02:00|10909.7|10909.7|10909.02|10909.02|10909.7|10909.7|10909.02|10909.02|0
1647439330000|2022-03-16 14:02:10|10908.23|10908.23|10907.44|10907.44|10908.23|10908.23|10907.44|10907.44|0
1647439350000|2022-03-16 14:02:30|10907.08|10907.08|10906.85|10906.85|10907.08|10907.08|10906.85|10906.85|0
1647439370000|2022-03-16 14:02:50|10907.28|10907.28|10907.73|10907.73|10907.75|10907.75|10906.8|10906.8|0
1647439380000|2022-03-16 14:03:00|10907.48|10907.48|10907.69|10907.69|10908.11|10908.11|10907.48|10907.48|0
1647439400000|2022-03-16 14:03:20|10907.34|10907.34|10907.34|10907.34|10907.34|10907.34|10907.34|10907.34|0
1647439410000|2022-03-16 14:03:30|10907.57|10907.57|10906.51|10906.51|10907.57|10907.57|10906.51|10906.51|0
1647439420000|2022-03-16 14:03:40|10906.65|10906.65|10906.21|10906.21|10906.65|10906.65|10906.21|10906.21|0
1647439430000|2022-03-16 14:03:50|10905.84|10905.84|10906.03|10906.03|10906.03|10906.03|10905.47|10905.47|0
1647439440000|2022-03-16 14:04:00|10905.66|10905.66|10905.04|10905.04|10905.66|10905.66|10904.86|10904.86|0
1647439450000|2022-03-16 14:04:10|10904.95|10904.95|10900.57|10900.57|10904.95|10904.95|10900.57|10900.57|0
1647439460000|2022-03-16 14:04:20|10899.68|10899.68|10898.97|10898.97|10899.68|10899.68|10898.56|10898.56|0
1647439470000|2022-03-16 14:04:30|10899.19|10899.19|10899.37|10899.37|10899.37|10899.37|10899.19|10899.19|0
1647439480000|2022-03-16 14:04:40|10898.58|10898.58|10897.94|10897.94|10898.58|10898.58|10897.94|10897.94|0
1647439490000|2022-03-16 14:04:50|10898.12|10898.12|10898.81|10898.81|10898.81|10898.81|10897.27|10897.27|0
1647439500000|2022-03-16 14:05:00|10899|10899|10899.69|10899.69|10899.96|10899.96|10899|10899|0
1647439510000|2022-03-16 14:05:10|10900.48|10900.48|10900.9|10900.9|10900.9|10900.9|10900.25|10900.25|0
1647439520000|2022-03-16 14:05:20|10901.08|10901.08|10901.08|10901.08|10901.08|10901.08|10901.08|10901.08|0
1647439530000|2022-03-16 14:05:30|10901.21|10901.21|10901|10901|10901.21|10901.21|10901|10901|0
1647439540000|2022-03-16 14:05:40|10901.19|10901.19|10900.87|10900.87|10901.37|10901.37|10900.87|10900.87|0
1647439550000|2022-03-16 14:05:50|10900.61|10900.61|10900.56|10900.56|10901|10901|10900.56|10900.56|0
1647439560000|2022-03-16 14:06:00|10900.8|10900.8|10901.43|10901.43|10901.82|10901.82|10900.8|10900.8|0
1647439570000|2022-03-16 14:06:10|10902.22|10902.22|10902.22|10902.22|10902.22|10902.22|10902.22|10902.22|0
1647439590000|2022-03-16 14:06:30|10902.68|10902.68|10901.99|10901.99|10902.68|10902.68|10901.99|10901.99|0
1647439600000|2022-03-16 14:06:40|10901.67|10901.67|10898.25|10898.25|10901.67|10901.67|10898.25|10898.25|0
1647439610000|2022-03-16 14:06:50|10898.22|10898.22|10897.44|10897.44|10898.22|10898.22|10896.77|10896.77|0
1647439620000|2022-03-16 14:07:00|10897.63|10897.63|10897.23|10897.23|10897.82|10897.82|10897.05|10897.05|0
1647439630000|2022-03-16 14:07:10|10897.42|10897.42|10897.49|10897.49|10897.6|10897.6|10897.42|10897.42|0
1647439640000|2022-03-16 14:07:20|10897.6|10897.6|10897.42|10897.42|10897.6|10897.6|10897.42|10897.42|0
1647439650000|2022-03-16 14:07:30|10898.13|10898.13|10897.53|10897.53|10898.62|10898.62|10897.53|10897.53|0
1647439660000|2022-03-16 14:07:40|10897.42|10897.42|10897.94|10897.94|10897.94|10897.94|10897.42|10897.42|0
1647439670000|2022-03-16 14:07:50|10898.19|10898.19|10898.19|10898.19|10898.19|10898.19|10898.19|10898.19|0
1647439680000|2022-03-16 14:08:00|10898.5|10898.5|10899.26|10899.26|10899.32|10899.32|10897.98|10897.98|0
1647439690000|2022-03-16 14:08:10|10899.11|10899.11|10898.69|10898.69|10899.11|10899.11|10898.69|10898.69|0
1647439700000|2022-03-16 14:08:20|10899.25|10899.25|10898.79|10898.79|10899.25|10899.25|10898.56|10898.56|0
1647439710000|2022-03-16 14:08:30|10898.57|10898.57|10898.37|10898.37|10898.57|10898.57|10898.37|10898.37|0
1647439720000|2022-03-16 14:08:40|10898.13|10898.13|10897.94|10897.94|10898.13|10898.13|10897.94|10897.94|0
1647439730000|2022-03-16 14:08:50|10897.86|10897.86|10897.53|10897.53|10897.86|10897.86|10897.25|10897.25|0
1647439740000|2022-03-16 14:09:00|10897.67|10897.67|10898.73|10898.73|10898.73|10898.73|10897.67|10897.67|0
1647439750000|2022-03-16 14:09:10|10899.17|10899.17|10899.17|10899.17|10899.39|10899.39|10899.17|10899.17|0
1647439760000|2022-03-16 14:09:20|10899.39|10899.39|10898.76|10898.76|10899.39|10899.39|10898.76|10898.76|0
1647439770000|2022-03-16 14:09:30|10898.53|10898.53|10899|10899|10899|10899|10898.53|10898.53|0
1647439790000|2022-03-16 14:09:50|10899.21|10899.21|10899.45|10899.45|10899.45|10899.45|10899.21|10899.21|0
1647439800000|2022-03-16 14:10:00|10899.14|10899.14|10900.48|10900.48|10900.68|10900.68|10899.14|10899.14|0
1647439810000|2022-03-16 14:10:10|10900.04|10900.04|10900.31|10900.31|10900.31|10900.31|10900.04|10900.04|0
1647439820000|2022-03-16 14:10:20|10900.93|10900.93|10903.22|10903.22|10903.22|10903.22|10900.75|10900.75|0
1647439830000|2022-03-16 14:10:30|10904.01|10904.01|10903.86|10903.86|10904.42|10904.42|10903.22|10903.22|0
1647439840000|2022-03-16 14:10:40|10904.12|10904.12|10905.41|10905.41|10905.41|10905.41|10904.12|10904.12|0
1647439850000|2022-03-16 14:10:50|10906.2|10906.2|10906.2|10906.2|10906.2|10906.2|10906.2|10906.2|0
1647439860000|2022-03-16 14:11:00|10906.59|10906.59|10909.32|10909.32|10909.32|10909.32|10906.59|10906.59|0
1647439870000|2022-03-16 14:11:10|10910.11|10910.11|10918.64|10918.64|10918.64|10918.64|10910.11|10910.11|0
1647439880000|2022-03-16 14:11:20|10918.69|10918.69|10918.99|10918.99|10918.99|10918.99|10918.69|10918.69|0
1647439890000|2022-03-16 14:11:30|10919.78|10919.78|10933.92|10933.92|10933.92|10933.92|10919.59|10919.59|0
1647439900000|2022-03-16 14:11:40|10933.48|10933.48|10927.93|10927.93|10933.48|10933.48|10927.93|10927.93|0
1647439910000|2022-03-16 14:11:50|10928.13|10928.13|10935.46|10935.46|10935.68|10935.68|10928.13|10928.13|0
1647439920000|2022-03-16 14:12:00|10935.28|10935.28|10930.3|10930.3|10935.46|10935.46|10930.3|10930.3|0
1647439930000|2022-03-16 14:12:10|10929.83|10929.83|10929.96|10929.96|10931.95|10931.95|10929.83|10929.83|0
1647439940000|2022-03-16 14:12:20|10929.4|10929.4|10929.18|10929.18|10929.77|10929.77|10929.18|10929.18|0
1647439950000|2022-03-16 14:12:30|10929.03|10929.03|10930.17|10930.17|10930.17|10930.17|10929.03|10929.03|0
1647439960000|2022-03-16 14:12:40|10930.39|10930.39|10929.8|10929.8|10930.39|10930.39|10929.8|10929.8|0
1647439980000|2022-03-16 14:13:00|10930.02|10930.02|10929.01|10929.01|10930.02|10930.02|10929.01|10929.01|0
1647439990000|2022-03-16 14:13:10|10928.58|10928.58|10928.13|10928.13|10928.58|10928.58|10927.23|10927.23|0
1647440000000|2022-03-16 14:13:20|10927.25|10927.25|10933.3|10933.3|10933.94|10933.94|10926.78|10926.78|0
1647440010000|2022-03-16 14:13:30|10933.53|10933.53|10933.53|10933.53|10933.53|10933.53|10933.53|10933.53|0
1647440020000|2022-03-16 14:13:40|10933.45|10933.45|10933.45|10933.45|10933.45|10933.45|10933.45|10933.45|0
1647440030000|2022-03-16 14:13:50|10934.24|10934.24|10934.17|10934.17|10934.24|10934.24|10933.45|10933.45|0
1647440040000|2022-03-16 14:14:00|10934.79|10934.79|10936.09|10936.09|10936.09|10936.09|10934.79|10934.79|0
1647440050000|2022-03-16 14:14:10|10936.13|10936.13|10941.8|10941.8|10942.26|10942.26|10936.13|10936.13|0
1647440060000|2022-03-16 14:14:20|10942.29|10942.29|10947.09|10947.09|10947.09|10947.09|10942.29|10942.29|0
1647440070000|2022-03-16 14:14:30|10947.72|10947.72|10944.65|10944.65|10948.03|10948.03|10944.35|10944.35|0
1647440080000|2022-03-16 14:14:40|10944.84|10944.84|10945.02|10945.02|10945.02|10945.02|10944.84|10944.84|0
1647440090000|2022-03-16 14:14:50|10945.44|10945.44|10945.84|10945.84|10946.56|10946.56|10945.04|10945.04|0
1647440100000|2022-03-16 14:15:00|10945.66|10945.66|10945.84|10945.84|10946.78|10946.78|10945.66|10945.66|0
1647440110000|2022-03-16 14:15:10|10946.01|10946.01|10946.36|10946.36|10946.36|10946.36|10946.01|10946.01|0
1647440120000|2022-03-16 14:15:20|10947.84|10947.84|10952.68|10952.68|10953|10953|10947.84|10947.84|0
1647440130000|2022-03-16 14:15:30|10952.05|10952.05|10949.49|10949.49|10953.41|10953.41|10949.49|10949.49|0
1647440140000|2022-03-16 14:15:40|10950.43|10950.43|10950.77|10950.77|10951.72|10951.72|10950.34|10950.34|0
1647440150000|2022-03-16 14:15:50|10950.99|10950.99|10958.86|10958.86|10958.86|10958.86|10950.99|10950.99|0
1647440160000|2022-03-16 14:16:00|10959.58|10959.58|10963.56|10963.56|10963.56|10963.56|10958.9|10958.9|0
1647440170000|2022-03-16 14:16:10|10963.13|10963.13|10970.23|10970.23|10970.23|10970.23|10963.13|10963.13|0
1647440180000|2022-03-16 14:16:20|10970.5|10970.5|10970.41|10970.41|10970.81|10970.81|10969.54|10969.54|0
1647440200000|2022-03-16 14:16:40|10971.03|10971.03|10971.03|10971.03|10971.03|10971.03|10971.03|10971.03|0
1647440210000|2022-03-16 14:16:50|10971.56|10971.56|10971.32|10971.32|10971.85|10971.85|10971.03|10971.03|0
1647440220000|2022-03-16 14:17:00|10971.72|10971.72|10970.79|10970.79|10972.18|10972.18|10970.16|10970.16|0
1647440230000|2022-03-16 14:17:10|10970.92|10970.92|10978.4|10978.4|10978.4|10978.4|10970.92|10970.92|0
1647440240000|2022-03-16 14:17:20|10978.18|10978.18|10977.77|10977.77|10978.29|10978.29|10977.24|10977.24|0
1647440250000|2022-03-16 14:17:30|10977.9|10977.9|10978.83|10978.83|10978.83|10978.83|10977.9|10977.9|0
1647440260000|2022-03-16 14:17:40|10980.17|10980.17|10980.47|10980.47|10980.47|10980.47|10978.87|10978.87|0
1647440270000|2022-03-16 14:17:50|10980.67|10980.67|10986.53|10986.53|10986.53|10986.53|10980.47|10980.47|0
1647440280000|2022-03-16 14:18:00|10986.34|10986.34|10993.25|10993.25|10993.48|10993.48|10986.34|10986.34|0
1647440290000|2022-03-16 14:18:10|10993.16|10993.16|10995.7|10995.7|10995.7|10995.7|10993.16|10993.16|0
1647440300000|2022-03-16 14:18:20|10995.52|10995.52|11000.37|11000.37|11000.64|11000.64|10995.52|10995.52|0
1647440310000|2022-03-16 14:18:30|11000.76|11000.76|11001.38|11001.38|11001.63|11001.63|10999.28|10999.28|0
1647440320000|2022-03-16 14:18:40|11001.07|11001.07|11001.51|11001.51|11001.51|11001.51|11001.07|11001.07|0
1647440330000|2022-03-16 14:18:50|11002.3|11002.3|11002.25|11002.25|11002.3|11002.3|11001.35|11001.35|0
1647440340000|2022-03-16 14:19:00|11003.03|11003.03|10993|10993|11004.32|11004.32|10993|10993|0
1647440350000|2022-03-16 14:19:10|10993.3|10993.3|10976.36|10976.36|10993.4|10993.4|10976.34|10976.34|0
1647440360000|2022-03-16 14:19:20|10975.93|10975.93|10967.09|10967.09|10975.93|10975.93|10961.28|10961.28|0
1647440370000|2022-03-16 14:19:30|10967.91|10967.91|10983.41|10983.41|10984.2|10984.2|10967.91|10967.91|0
1647440380000|2022-03-16 14:19:40|10983.84|10983.84|10984.04|10984.04|10984.45|10984.45|10983.62|10983.62|0
1647440390000|2022-03-16 14:19:50|10984.4|10984.4|10983.08|10983.08|10986.46|10986.46|10983.08|10983.08|0
1647440400000|2022-03-16 14:20:00|10983.68|10983.68|10984.84|10984.84|10984.84|10984.84|10982.1|10982.1|0
1647440410000|2022-03-16 14:20:10|10985.28|10985.28|10990.96|10990.96|10993.14|10993.14|10983.98|10983.98|0
1647440420000|2022-03-16 14:20:20|10990.75|10990.75|10989.31|10989.31|10990.75|10990.75|10988.86|10988.86|0
1647440430000|2022-03-16 14:20:30|10989.77|10989.77|10991.15|10991.15|10991.15|10991.15|10989.77|10989.77|0
1647440440000|2022-03-16 14:20:40|10991.28|10991.28|10989.88|10989.88|10992.26|10992.26|10989.88|10989.88|0
1647440450000|2022-03-16 14:20:50|10988.96|10988.96|10987.95|10987.95|10988.96|10988.96|10985.64|10985.64|0
1647440460000|2022-03-16 14:21:00|10988.38|10988.38|10989.43|10989.43|10990.37|10990.37|10988.38|10988.38|0
1647440470000|2022-03-16 14:21:10|10989.22|10989.22|10989.05|10989.05|10989.22|10989.22|10988.11|10988.11|0
1647440480000|2022-03-16 14:21:20|10988.1|10988.1|10990.94|10990.94|10990.94|10990.94|10988.1|10988.1|0
1647440490000|2022-03-16 14:21:30|10991.31|10991.31|10990.05|10990.05|10991.62|10991.62|10990.05|10990.05|0
1647440500000|2022-03-16 14:21:40|10990.92|10990.92|10994.97|10994.97|10997.36|10997.36|10990.92|10990.92|0
1647440510000|2022-03-16 14:21:50|10994.58|10994.58|10996.3|10996.3|10996.56|10996.56|10994.58|10994.58|0
1647440520000|2022-03-16 14:22:00|10996.96|10996.96|10998.66|10998.66|10998.66|10998.66|10996.96|10996.96|0
1647440530000|2022-03-16 14:22:10|10998.42|10998.42|11001.69|11001.69|11003.33|11003.33|10997.92|10997.92|0
1647440540000|2022-03-16 14:22:20|11000.75|11000.75|10999.08|10999.08|11002.01|11002.01|10998.29|10998.29|0
1647440550000|2022-03-16 14:22:30|10998.2|10998.2|10994.58|10994.58|10998.2|10998.2|10994.19|10994.19|0
1647440560000|2022-03-16 14:22:40|10994.71|10994.71|10993.55|10993.55|10995.16|10995.16|10993.55|10993.55|0
1647440570000|2022-03-16 14:22:50|10993.5|10993.5|10993.5|10993.5|10993.5|10993.5|10993.5|10993.5|0
1647440580000|2022-03-16 14:23:00|10993.69|10993.69|10992.42|10992.42|10993.69|10993.69|10992.15|10992.15|0
1647440590000|2022-03-16 14:23:10|10991.63|10991.63|10993.33|10993.33|10994.01|10994.01|10991.63|10991.63|0
1647440600000|2022-03-16 14:23:20|10993.46|10993.46|10993.25|10993.25|10993.46|10993.46|10993.25|10993.25|0
1647440610000|2022-03-16 14:23:30|10993.35|10993.35|10993.48|10993.48|10993.48|10993.48|10993.35|10993.35|0
1647440620000|2022-03-16 14:23:40|10993.97|10993.97|10994.41|10994.41|10994.41|10994.41|10993.97|10993.97|0
1647440630000|2022-03-16 14:23:50|10994.84|10994.84|10994.33|10994.33|10994.84|10994.84|10993.93|10993.93|0
1647440640000|2022-03-16 14:24:00|10994.46|10994.46|10993.4|10993.4|10995.53|10995.53|10993.27|10993.27|0
1647440650000|2022-03-16 14:24:10|10994.34|10994.34|10994.11|10994.11|10994.84|10994.84|10993.4|10993.4|0
1647440660000|2022-03-16 14:24:20|10994.2|10994.2|10994.64|10994.64|10994.64|10994.64|10994.2|10994.2|0
1647440670000|2022-03-16 14:24:30|10994.51|10994.51|10994.4|10994.4|10994.51|10994.51|10994.3|10994.3|0
1647440680000|2022-03-16 14:24:40|10991.89|10991.89|10991.8|10991.8|10991.89|10991.89|10991.8|10991.8|0
1647440690000|2022-03-16 14:24:50|10991.52|10991.52|10991.57|10991.57|10991.57|10991.57|10991.25|10991.25|0
1647440700000|2022-03-16 14:25:00|10991.7|10991.7|10992.56|10992.56|10994.14|10994.14|10990.17|10990.17|0
1647440710000|2022-03-16 14:25:10|10993.5|10993.5|10993.42|10993.42|10993.96|10993.96|10993.02|10993.02|0
1647440720000|2022-03-16 14:25:20|10993.52|10993.52|10993.35|10993.35|10994.13|10994.13|10993.35|10993.35|0
1647440730000|2022-03-16 14:25:30|10993.62|10993.62|10984.97|10984.97|10993.62|10993.62|10984.97|10984.97|0
1647440740000|2022-03-16 14:25:40|10985.1|10985.1|10985.4|10985.4|10985.4|10985.4|10984.48|10984.48|0
1647440750000|2022-03-16 14:25:50|10985.23|10985.23|10984.09|10984.09|10985.23|10985.23|10984.09|10984.09|0
1647440760000|2022-03-16 14:26:00|10984.88|10984.88|10984.64|10984.64|10984.88|10984.88|10980.6|10980.6|0
1647440770000|2022-03-16 14:26:10|10984.74|10984.74|10987.26|10987.26|10988.43|10988.43|10984.74|10984.74|0
1647440780000|2022-03-16 14:26:20|10987.04|10987.04|10987.04|10987.04|10987.04|10987.04|10987.04|10987.04|0
1647440790000|2022-03-16 14:26:30|10987.56|10987.56|10990.81|10990.81|10990.81|10990.81|10987.56|10987.56|0
1647440800000|2022-03-16 14:26:40|10991.11|10991.11|10990.42|10990.42|10991.41|10991.41|10990.31|10990.31|0
1647440810000|2022-03-16 14:26:50|10990.63|10990.63|10989.19|10989.19|10990.63|10990.63|10989.19|10989.19|0
1647440820000|2022-03-16 14:27:00|10988.74|10988.74|10990.54|10990.54|10990.54|10990.54|10988.74|10988.74|0
1647440830000|2022-03-16 14:27:10|10990.99|10990.99|10991.43|10991.43|10991.43|10991.43|10990.99|10990.99|0
1647440840000|2022-03-16 14:27:20|10990.98|10990.98|10990.5|10990.5|10990.98|10990.98|10989.83|10989.83|0
1647440850000|2022-03-16 14:27:30|10990.71|10990.71|10990.71|10990.71|10990.71|10990.71|10990.71|10990.71|0
1647440860000|2022-03-16 14:27:40|10991.14|10991.14|10991.14|10991.14|10991.14|10991.14|10991.14|10991.14|0
1647440870000|2022-03-16 14:27:50|10991.23|10991.23|10991.23|10991.23|10991.23|10991.23|10991.23|10991.23|0
1647440880000|2022-03-16 14:28:00|10991.46|10991.46|10992.7|10992.7|10993.01|10993.01|10991.43|10991.43|0
1647440890000|2022-03-16 14:28:10|10995.07|10995.07|10993.9|10993.9|10995.07|10995.07|10993.9|10993.9|0
1647440900000|2022-03-16 14:28:20|10994.84|10994.84|10994.65|10994.65|10995.04|10995.04|10994.65|10994.65|0
1647440910000|2022-03-16 14:28:30|10995.04|10995.04|10994.01|10994.01|10995.04|10995.04|10993.71|10993.71|0
1647440920000|2022-03-16 14:28:40|10993.56|10993.56|10992.81|10992.81|10993.56|10993.56|10992.29|10992.29|0
1647440930000|2022-03-16 14:28:50|10992.65|10992.65|10992.24|10992.24|10992.65|10992.65|10992.24|10992.24|0
1647440940000|2022-03-16 14:29:00|10992.5|10992.5|10993.46|10993.46|10993.76|10993.76|10992.5|10992.5|0
1647440950000|2022-03-16 14:29:10|10992.6|10992.6|10998.18|10998.18|10998.57|10998.57|10992.6|10992.6|0
1647440960000|2022-03-16 14:29:20|10998.54|10998.54|10998.51|10998.51|10998.65|10998.65|10998.04|10998.04|0
1647440970000|2022-03-16 14:29:30|10998.97|10998.97|10999.98|10999.98|11001.49|11001.49|10998.97|10998.97|0
1647440980000|2022-03-16 14:29:40|11000.07|11000.07|11001.18|11001.18|11001.63|11001.63|11000.07|11000.07|0
1647440990000|2022-03-16 14:29:50|11001.54|11001.54|11000.42|11000.42|11002.33|11002.33|11000.42|11000.42|0
1647441000000|2022-03-16 14:30:00|11000.66|11000.66|11004.76|11004.76|11004.86|11004.86|11000.66|11000.66|0
1647441010000|2022-03-16 14:30:10|11006.64|11006.64|11007.16|11007.16|11007.16|11007.16|11006.49|11006.49|0
1647441020000|2022-03-16 14:30:20|11007.76|11007.76|11012.75|11012.75|11013.75|11013.75|11007.76|11007.76|0
1647441030000|2022-03-16 14:30:30|11012.94|11012.94|11010.51|11010.51|11012.94|11012.94|11010.51|11010.51|0
1647441040000|2022-03-16 14:30:40|11010.83|11010.83|11009.8|11009.8|11010.83|11010.83|11009.8|11009.8|0
1647441050000|2022-03-16 14:30:50|11010.12|11010.12|11010.59|11010.59|11010.59|11010.59|11009.49|11009.49|0
1647441060000|2022-03-16 14:31:00|11009.93|11009.93|11011.45|11011.45|11011.45|11011.45|11009.93|11009.93|0
1647441070000|2022-03-16 14:31:10|11011.69|11011.69|11011.69|11011.69|11011.69|11011.69|11011.69|11011.69|0
1647441080000|2022-03-16 14:31:20|11012.12|11012.12|11014.24|11014.24|11014.24|11014.24|11012.12|11012.12|0
1647441090000|2022-03-16 14:31:30|11014.1|11014.1|11014.7|11014.7|11014.7|11014.7|11013.91|11013.91|0
1647441100000|2022-03-16 14:31:40|11014.25|11014.25|11014.25|11014.25|11014.25|11014.25|11014.25|11014.25|0
1647441110000|2022-03-16 14:31:50|11014.53|11014.53|11014.76|11014.76|11014.76|11014.76|11014.09|11014.09|0
1647441120000|2022-03-16 14:32:00|11014.95|11014.95|11015.71|11015.71|11015.96|11015.96|11014.95|11014.95|0
1647441130000|2022-03-16 14:32:10|11016.15|11016.15|11016.15|11016.15|11016.15|11016.15|11016.15|11016.15|0
1647441140000|2022-03-16 14:32:20|11016.47|11016.47|11016.63|11016.63|11016.82|11016.82|11016.47|11016.47|0
1647441150000|2022-03-16 14:32:30|11016.5|11016.5|11016.85|11016.85|11016.85|11016.85|11016.22|11016.22|0
1647441160000|2022-03-16 14:32:40|11017.21|11017.21|11018.04|11018.04|11018.04|11018.04|11016.42|11016.42|0
1647441170000|2022-03-16 14:32:50|11018.2|11018.2|11017.12|11017.12|11018.2|11018.2|11017.12|11017.12|0
1647441180000|2022-03-16 14:33:00|11017.44|11017.44|11020.2|11020.2|11020.2|11020.2|11017.44|11017.44|0
1647441190000|2022-03-16 14:33:10|11019.84|11019.84|11018.59|11018.59|11019.84|11019.84|11018.59|11018.59|0
1647441200000|2022-03-16 14:33:20|11018.68|11018.68|11018.86|11018.86|11018.96|11018.96|11018.68|11018.68|0
1647441210000|2022-03-16 14:33:30|11019|11019|11021.52|11021.52|11021.52|11021.52|11019|11019|0
1647441220000|2022-03-16 14:33:40|11022.38|11022.38|11025.18|11025.18|11025.18|11025.18|11022.38|11022.38|0
1647441230000|2022-03-16 14:33:50|11025.78|11025.78|11028.73|11028.73|11030.26|11030.26|11025.78|11025.78|0
1647441240000|2022-03-16 14:34:00|11027.81|11027.81|11028.36|11028.36|11028.36|11028.36|11027.81|11027.81|0
1647441250000|2022-03-16 14:34:10|11028.25|11028.25|11028.12|11028.12|11028.25|11028.25|11027.86|11027.86|0
1647441260000|2022-03-16 14:34:20|11029.28|11029.28|11029.48|11029.48|11029.79|11029.79|11029.28|11029.28|0
1647441270000|2022-03-16 14:34:30|11029.13|11029.13|11028.8|11028.8|11029.23|11029.23|11028.31|11028.31|0
1647441280000|2022-03-16 14:34:40|11028.58|11028.58|11028.22|11028.22|11028.58|11028.58|11028.22|11028.22|0
1647441290000|2022-03-16 14:34:50|11027.56|11027.56|11027.97|11027.97|11027.97|11027.97|11027.06|11027.06|0
1647441300000|2022-03-16 14:35:00|11028.28|11028.28|11028.55|11028.55|11028.92|11028.92|11028.28|11028.28|0
1647441310000|2022-03-16 14:35:10|11028.4|11028.4|11028.4|11028.4|11028.4|11028.4|11028.4|11028.4|0
1647441320000|2022-03-16 14:35:20|11027.94|11027.94|11023.52|11023.52|11027.94|11027.94|11023.52|11023.52|0
1647441330000|2022-03-16 14:35:30|11024.4|11024.4|11024.93|11024.93|11024.93|11024.93|11024.4|11024.4|0
1647441340000|2022-03-16 14:35:40|11024.63|11024.63|11025.26|11025.26|11025.26|11025.26|11024.63|11024.63|0
1647441350000|2022-03-16 14:35:50|11026.16|11026.16|11026.6|11026.6|11027.54|11027.54|11026.16|11026.16|0
1647441360000|2022-03-16 14:36:00|11027.06|11027.06|11031.3|11031.3|11032.05|11032.05|11027.06|11027.06|0
1647441370000|2022-03-16 14:36:10|11031.73|11031.73|11031.51|11031.51|11031.73|11031.73|11031.51|11031.51|0
1647441380000|2022-03-16 14:36:20|11031.67|11031.67|11030.51|11030.51|11031.67|11031.67|11030.51|11030.51|0
1647441390000|2022-03-16 14:36:30|11030.08|11030.08|11031.46|11031.46|11031.46|11031.46|11030.08|11030.08|0
1647441400000|2022-03-16 14:36:40|11031.24|11031.24|11030.78|11030.78|11031.24|11031.24|11030.78|11030.78|0
1647441410000|2022-03-16 14:36:50|11031.38|11031.38|11031.38|11031.38|11031.38|11031.38|11031.38|11031.38|0
1647441420000|2022-03-16 14:37:00|11030.94|11030.94|11031.8|11031.8|11031.8|11031.8|11030.94|11030.94|0
1647441430000|2022-03-16 14:37:10|11032.26|11032.26|11031.83|11031.83|11032.26|11032.26|11031.83|11031.83|0
1647441440000|2022-03-16 14:37:20|11031.21|11031.21|11031.19|11031.19|11031.62|11031.62|11031.19|11031.19|0
1647441450000|2022-03-16 14:37:30|11030.49|11030.49|11030.49|11030.49|11030.49|11030.49|11030.49|11030.49|0
1647441460000|2022-03-16 14:37:40|11030.93|11030.93|11031.62|11031.62|11031.62|11031.62|11030.93|11030.93|0
1647441480000|2022-03-16 14:38:00|11030.9|11030.9|11030.9|11030.9|11030.9|11030.9|11030.9|11030.9|0
1647441490000|2022-03-16 14:38:10|11030.47|11030.47|11030.47|11030.47|11030.47|11030.47|11030.47|11030.47|0
1647441500000|2022-03-16 14:38:20|11030.03|11030.03|11026.74|11026.74|11030.44|11030.44|11026.74|11026.74|0
1647441510000|2022-03-16 14:38:30|11027.37|11027.37|11025.63|11025.63|11027.56|11027.56|11025.63|11025.63|0
1647441520000|2022-03-16 14:38:40|11026.08|11026.08|11026.84|11026.84|11027.2|11027.2|11026.08|11026.08|0
1647441530000|2022-03-16 14:38:50|11028.65|11028.65|11026.22|11026.22|11028.65|11028.65|11026.22|11026.22|0
1647441540000|2022-03-16 14:39:00|11026.75|11026.75|11027.71|11027.71|11028.65|11028.65|11025.97|11025.97|0
1647441550000|2022-03-16 14:39:10|11027.27|11027.27|11033.3|11033.3|11033.3|11033.3|11027.27|11027.27|0
1647441560000|2022-03-16 14:39:20|11032.85|11032.85|11035.97|11035.97|11036.26|11036.26|11032.85|11032.85|0
1647441570000|2022-03-16 14:39:30|11037.29|11037.29|11036.99|11036.99|11037.73|11037.73|11035.67|11035.67|0
1647441580000|2022-03-16 14:39:40|11036.11|11036.11|11036.67|11036.67|11036.8|11036.8|11035.46|11035.46|0
1647441590000|2022-03-16 14:39:50|11037|11037|11038.49|11038.49|11038.49|11038.49|11037|11037|0
1647441600000|2022-03-16 14:40:00|11038.95|11038.95|11038.95|11038.95|11038.95|11038.95|11038.95|11038.95|0
1647441610000|2022-03-16 14:40:10|11039.04|11039.04|11038.64|11038.64|11039.07|11039.07|11037.14|11037.14|0
1647441620000|2022-03-16 14:40:20|11038.37|11038.37|11031.65|11031.65|11038.37|11038.37|11031.35|11031.35|0
1647441630000|2022-03-16 14:40:30|11032.09|11032.09|11032.44|11032.44|11032.44|11032.44|11032.09|11032.09|0
1647441640000|2022-03-16 14:40:40|11031.56|11031.56|11031.3|11031.3|11031.56|11031.56|11031.3|11031.3|0
1647441650000|2022-03-16 14:40:50|11031.05|11031.05|11026.92|11026.92|11031.05|11031.05|11026.71|11026.71|0
1647441660000|2022-03-16 14:41:00|11027.36|11027.36|11026.3|11026.3|11027.36|11027.36|11026.3|11026.3|0
1647441670000|2022-03-16 14:41:10|11026.05|11026.05|11017.64|11017.64|11026.05|11026.05|11017.64|11017.64|0
1647441680000|2022-03-16 14:41:20|11017.21|11017.21|11015.52|11015.52|11017.21|11017.21|11015.52|11015.52|0
1647441690000|2022-03-16 14:41:30|11015.42|11015.42|11009.29|11009.29|11015.42|11015.42|11009.29|11009.29|0
1647441700000|2022-03-16 14:41:40|11008.41|11008.41|11008.73|11008.73|11009.29|11009.29|11008.41|11008.41|0
1647441710000|2022-03-16 14:41:50|11008.41|11008.41|11002.74|11002.74|11008.41|11008.41|11001.31|11001.31|0
1647441720000|2022-03-16 14:42:00|11003.37|11003.37|11001.27|11001.27|11003.37|11003.37|11001.27|11001.27|0
1647441730000|2022-03-16 14:42:10|11001.12|11001.12|10998.17|10998.17|11001.12|11001.12|10997.74|10997.74|0
1647441740000|2022-03-16 14:42:20|10998.04|10998.04|10995.35|10995.35|10998.04|10998.04|10994.99|10994.99|0
1647441750000|2022-03-16 14:42:30|10994.79|10994.79|10994.36|10994.36|10994.79|10994.79|10994.36|10994.36|0
1647441760000|2022-03-16 14:42:40|10994.99|10994.99|10995.41|10995.41|10995.41|10995.41|10994.99|10994.99|0
1647441770000|2022-03-16 14:42:50|10990.66|10990.66|10986.6|10986.6|10990.66|10990.66|10986.6|10986.6|0
1647441780000|2022-03-16 14:43:00|10987.05|10987.05|10972.57|10972.57|10987.05|10987.05|10972.57|10972.57|0
1647441790000|2022-03-16 14:43:10|10971.43|10971.43|10969.43|10969.43|10972.86|10972.86|10969.43|10969.43|0
1647441800000|2022-03-16 14:43:20|10968.99|10968.99|10955.57|10955.57|10968.99|10968.99|10955.57|10955.57|0
1647441810000|2022-03-16 14:43:30|10953.52|10953.52|10956.39|10956.39|10956.39|10956.39|10948.54|10948.54|0
1647441820000|2022-03-16 14:43:40|10957.97|10957.97|10949.22|10949.22|10957.97|10957.97|10949.22|10949.22|0
1647441830000|2022-03-16 14:43:50|10948.97|10948.97|10943.17|10943.17|10948.97|10948.97|10942.68|10942.68|0
1647441840000|2022-03-16 14:44:00|10943.96|10943.96|10948.15|10948.15|10948.15|10948.15|10943.52|10943.52|0
1647441850000|2022-03-16 14:44:10|10947.84|10947.84|10951.47|10951.47|10951.47|10951.47|10947.84|10947.84|0
1647441860000|2022-03-16 14:44:20|10951.95|10951.95|10966.09|10966.09|10966.09|10966.09|10951.95|10951.95|0
1647441870000|2022-03-16 14:44:30|10965.4|10965.4|10966.33|10966.33|10966.33|10966.33|10965.4|10965.4|0
1647441880000|2022-03-16 14:44:40|10967.62|10967.62|10969.54|10969.54|10969.54|10969.54|10967.62|10967.62|0
1647441890000|2022-03-16 14:44:50|10969.73|10969.73|10974.48|10974.48|10975.35|10975.35|10969.73|10969.73|0
1647441900000|2022-03-16 14:45:00|10974.71|10974.71|10971.62|10971.62|10974.71|10974.71|10970.62|10970.62|0
1647441910000|2022-03-16 14:45:10|10972.41|10972.41|10973.32|10973.32|10975.4|10975.4|10972.41|10972.41|0
1647441920000|2022-03-16 14:45:20|10971.99|10971.99|10973.42|10973.42|10973.42|10973.42|10971.86|10971.86|0
1647441930000|2022-03-16 14:45:30|10973.63|10973.63|10973.69|10973.69|10973.99|10973.99|10972.89|10972.89|0
1647441940000|2022-03-16 14:45:40|10973.5|10973.5|10973.31|10973.31|10973.5|10973.5|10973.31|10973.31|0
1647441950000|2022-03-16 14:45:50|10972.85|10972.85|10970.29|10970.29|10972.85|10972.85|10970.05|10970.05|0
1647441960000|2022-03-16 14:46:00|10971.17|10971.17|10971.2|10971.2|10971.2|10971.2|10970.74|10970.74|0
1647441970000|2022-03-16 14:46:10|10970.26|10970.26|10961.61|10961.61|10970.26|10970.26|10960.35|10960.35|0
1647441980000|2022-03-16 14:46:20|10962.54|10962.54|10961.67|10961.67|10962.54|10962.54|10961.67|10961.67|0
1647441990000|2022-03-16 14:46:30|10962.13|10962.13|10963.56|10963.56|10963.79|10963.79|10962.13|10962.13|0
1647442000000|2022-03-16 14:46:40|10963.88|10963.88|10962.33|10962.33|10964.02|10964.02|10962.33|10962.33|0
1647442010000|2022-03-16 14:46:50|10962.25|10962.25|10963.07|10963.07|10963.07|10963.07|10962.25|10962.25|0
1647442020000|2022-03-16 14:47:00|10963.93|10963.93|10964.17|10964.17|10964.49|10964.49|10963.7|10963.7|0
1647442030000|2022-03-16 14:47:10|10963.95|10963.95|10961.86|10961.86|10963.95|10963.95|10961.86|10961.86|0
1647442040000|2022-03-16 14:47:20|10961|10961|10954.16|10954.16|10961|10961|10954.16|10954.16|0
1647442050000|2022-03-16 14:47:30|10954.06|10954.06|10954.99|10954.99|10954.99|10954.99|10954.06|10954.06|0
1647442060000|2022-03-16 14:47:40|10954.06|10954.06|10955.29|10955.29|10955.29|10955.29|10954.06|10954.06|0
1647442070000|2022-03-16 14:47:50|10955.57|10955.57|10957.24|10957.24|10957.24|10957.24|10955.57|10955.57|0
1647442080000|2022-03-16 14:48:00|10957.65|10957.65|10957.24|10957.24|10957.65|10957.65|10957.24|10957.24|0
1647442090000|2022-03-16 14:48:10|10956.35|10956.35|10957.03|10957.03|10957.45|10957.45|10956.35|10956.35|0
1647442100000|2022-03-16 14:48:20|10957.47|10957.47|10955.45|10955.45|10957.47|10957.47|10955.02|10955.02|0
1647442110000|2022-03-16 14:48:30|10954.9|10954.9|10950.75|10950.75|10955.13|10955.13|10950.75|10950.75|0
1647442120000|2022-03-16 14:48:40|10950.98|10950.98|10950.13|10950.13|10951.71|10951.71|10950.13|10950.13|0
1647442130000|2022-03-16 14:48:50|10950|10950|10947.67|10947.67|10950|10950|10947.67|10947.67|0
1647442140000|2022-03-16 14:49:00|10947.37|10947.37|10948.41|10948.41|10948.41|10948.41|10947.37|10947.37|0
1647442150000|2022-03-16 14:49:10|10948.1|10948.1|10947.24|10947.24|10948.53|10948.53|10947.24|10947.24|0
1647442160000|2022-03-16 14:49:20|10946.31|10946.31|10946.31|10946.31|10946.31|10946.31|10946.31|10946.31|0
1647442170000|2022-03-16 14:49:30|10946.78|10946.78|10944.25|10944.25|10946.78|10946.78|10944.02|10944.02|0
1647442180000|2022-03-16 14:49:40|10943.88|10943.88|10941.99|10941.99|10943.88|10943.88|10941.77|10941.77|0
1647442190000|2022-03-16 14:49:50|10942.18|10942.18|10941.84|10941.84|10942.39|10942.39|10941.84|10941.84|0
1647442200000|2022-03-16 14:50:00|10942.15|10942.15|10942.05|10942.05|10942.15|10942.15|10941.51|10941.51|0
1647442210000|2022-03-16 14:50:10|10942.28|10942.28|10949.25|10949.25|10949.25|10949.25|10942.28|10942.28|0
1647442220000|2022-03-16 14:50:20|10949.48|10949.48|10952.49|10952.49|10952.49|10952.49|10949.48|10949.48|0
1647442230000|2022-03-16 14:50:30|10952.03|10952.03|10952.71|10952.71|10952.71|10952.71|10952.03|10952.03|0
1647442240000|2022-03-16 14:50:40|10952.58|10952.58|10952.81|10952.81|10953.04|10953.04|10952.58|10952.58|0
1647442250000|2022-03-16 14:50:50|10952.45|10952.45|10952.2|10952.2|10952.45|10952.45|10951.74|10951.74|0
1647442260000|2022-03-16 14:51:00|10952.65|10952.65|10952.45|10952.45|10952.65|10952.65|10952.35|10952.35|0
1647442270000|2022-03-16 14:51:10|10952.69|10952.69|10954.39|10954.39|10954.39|10954.39|10952.69|10952.69|0
1647442280000|2022-03-16 14:51:20|10954.18|10954.18|10954.18|10954.18|10954.18|10954.18|10954.18|10954.18|0
1647442290000|2022-03-16 14:51:30|10953.93|10953.93|10953.67|10953.67|10953.93|10953.93|10953.67|10953.67|0
1647442310000|2022-03-16 14:51:50|10953.86|10953.86|10954.49|10954.49|10954.49|10954.49|10953.61|10953.61|0
1647442320000|2022-03-16 14:52:00|10953.8|10953.8|10955.92|10955.92|10955.92|10955.92|10953.8|10953.8|0
1647442330000|2022-03-16 14:52:10|10955.47|10955.47|10955.09|10955.09|10955.47|10955.47|10954.7|10954.7|0
1647442340000|2022-03-16 14:52:20|10954.94|10954.94|10953.57|10953.57|10954.94|10954.94|10953.34|10953.34|0
1647442350000|2022-03-16 14:52:30|10953.79|10953.79|10953.79|10953.79|10953.79|10953.79|10953.79|10953.79|0
1647442360000|2022-03-16 14:52:40|10953.53|10953.53|10953.53|10953.53|10953.53|10953.53|10953.53|10953.53|0
1647442370000|2022-03-16 14:52:50|10952.67|10952.67|10952.9|10952.9|10952.9|10952.9|10952.67|10952.67|0
1647442380000|2022-03-16 14:53:00|10952.71|10952.71|10949.03|10949.03|10952.71|10952.71|10949.03|10949.03|0
1647442390000|2022-03-16 14:53:10|10948.15|10948.15|10950.98|10950.98|10950.98|10950.98|10948.15|10948.15|0
1647442400000|2022-03-16 14:53:20|10951.9|10951.9|10952.56|10952.56|10953.48|10953.48|10951.9|10951.9|0
1647442410000|2022-03-16 14:53:30|10952.12|10952.12|10949.29|10949.29|10952.42|10952.42|10949.29|10949.29|0
1647442430000|2022-03-16 14:53:50|10949.7|10949.7|10949.47|10949.47|10949.7|10949.7|10949.47|10949.47|0
1647442440000|2022-03-16 14:54:00|10949.93|10949.93|10949.93|10949.93|10949.93|10949.93|10949.93|10949.93|0
1647442450000|2022-03-16 14:54:10|10950.39|10950.39|10950.4|10950.4|10950.4|10950.4|10949.96|10949.96|0
1647442460000|2022-03-16 14:54:20|10950.18|10950.18|10954.16|10954.16|10954.18|10954.18|10950.12|10950.12|0
1647442470000|2022-03-16 14:54:30|10954.3|10954.3|10953.63|10953.63|10954.3|10954.3|10953.63|10953.63|0
1647442490000|2022-03-16 14:54:50|10953.38|10953.38|10955.68|10955.68|10955.68|10955.68|10953.38|10953.38|0
1647442500000|2022-03-16 14:55:00|10955.86|10955.86|10957.45|10957.45|10957.45|10957.45|10955.86|10955.86|0
1647442510000|2022-03-16 14:55:10|10957.67|10957.67|10957.92|10957.92|10957.92|10957.92|10957.67|10957.67|0
1647442520000|2022-03-16 14:55:20|10958.15|10958.15|10958.38|10958.38|10958.38|10958.38|10958.15|10958.15|0
1647442530000|2022-03-16 14:55:30|10957.42|10957.42|10956.99|10956.99|10957.42|10957.42|10956.99|10956.99|0
1647442540000|2022-03-16 14:55:40|10957.45|10957.45|10957.71|10957.71|10958.02|10958.02|10957.45|10957.45|0
1647442550000|2022-03-16 14:55:50|10958.33|10958.33|10959.05|10959.05|10959.05|10959.05|10957.71|10957.71|0
1647442560000|2022-03-16 14:56:00|10959.42|10959.42|10959.42|10959.42|10959.42|10959.42|10959.42|10959.42|0
1647442570000|2022-03-16 14:56:10|10959.61|10959.61|10961.14|10961.14|10961.31|10961.31|10959.35|10959.35|0
1647442580000|2022-03-16 14:56:20|10961.23|10961.23|10961.56|10961.56|10961.56|10961.56|10961.23|10961.23|0
1647442590000|2022-03-16 14:56:30|10961.93|10961.93|10963.37|10963.37|10963.37|10963.37|10961.93|10961.93|0
1647442600000|2022-03-16 14:56:40|10963.83|10963.83|10963.47|10963.47|10964.1|10964.1|10963.39|10963.39|0
1647442610000|2022-03-16 14:56:50|10963.67|10963.67|10961.68|10961.68|10963.67|10963.67|10961.68|10961.68|0
1647442620000|2022-03-16 14:57:00|10961.32|10961.32|10954.19|10954.19|10961.32|10961.32|10954.19|10954.19|0
1647442630000|2022-03-16 14:57:10|10953.89|10953.89|10956.06|10956.06|10956.06|10956.06|10953.29|10953.29|0
1647442640000|2022-03-16 14:57:20|10956.94|10956.94|10962.03|10962.03|10962.03|10962.03|10956.94|10956.94|0
1647442650000|2022-03-16 14:57:30|10962.33|10962.33|10963.52|10963.52|10963.52|10963.52|10962.33|10962.33|0
1647442660000|2022-03-16 14:57:40|10963.29|10963.29|10963.29|10963.29|10963.29|10963.29|10963.29|10963.29|0
1647442670000|2022-03-16 14:57:50|10963.62|10963.62|10963.2|10963.2|10963.62|10963.62|10963.2|10963.2|0
1647442680000|2022-03-16 14:58:00|10963.51|10963.51|10963.7|10963.7|10963.7|10963.7|10962.38|10962.38|0
1647442690000|2022-03-16 14:58:10|10963.86|10963.86|10966.86|10966.86|10967.49|10967.49|10963.68|10963.68|0
1647442700000|2022-03-16 14:58:20|10966.94|10966.94|10965.25|10965.25|10966.94|10966.94|10965.25|10965.25|0
1647442710000|2022-03-16 14:58:30|10965.48|10965.48|10965.48|10965.48|10965.48|10965.48|10965.48|10965.48|0
1647442720000|2022-03-16 14:58:40|10964.92|10964.92|10965.02|10965.02|10965.02|10965.02|10964.92|10964.92|0
1647442730000|2022-03-16 14:58:50|10964.7|10964.7|10964.7|10964.7|10964.7|10964.7|10964.7|10964.7|0
1647442740000|2022-03-16 14:59:00|10965.09|10965.09|10964.98|10964.98|10965.73|10965.73|10964.83|10964.83|0
1647442750000|2022-03-16 14:59:10|10965.21|10965.21|10969.67|10969.67|10969.67|10969.67|10964.14|10964.14|0
1647442760000|2022-03-16 14:59:20|10969.93|10969.93|10977.49|10977.49|10977.96|10977.96|10969.93|10969.93|0
1647442770000|2022-03-16 14:59:30|10977.06|10977.06|10976.42|10976.42|10977.48|10977.48|10976.42|10976.42|0
1647442780000|2022-03-16 14:59:40|10976.21|10976.21|10967.7|10967.7|10976.21|10976.21|10967.7|10967.7|0
1647442790000|2022-03-16 14:59:50|10970.08|10970.08|10974.15|10974.15|10974.15|10974.15|10970.08|10970.08|0
1647442800000|2022-03-16 15:00:00|10974.71|10974.71|10974.62|10974.62|10977.12|10977.12|10973.8|10973.8|0
1647442810000|2022-03-16 15:00:10|10973.74|10973.74|10975.12|10975.12|10976|10976|10972.7|10972.7|0
1647442820000|2022-03-16 15:00:20|10975.91|10975.91|10976.49|10976.49|10976.49|10976.49|10975.67|10975.67|0
1647442830000|2022-03-16 15:00:30|10976.69|10976.69|10979.82|10979.82|10980.55|10980.55|10976.69|10976.69|0
1647442840000|2022-03-16 15:00:40|10980.26|10980.26|10981.05|10981.05|10981.05|10981.05|10980.26|10980.26|0
1647442850000|2022-03-16 15:00:50|10980.61|10980.61|10977.33|10977.33|10981.05|10981.05|10977.03|10977.03|0
1647442860000|2022-03-16 15:01:00|10976.73|10976.73|10976.59|10976.59|10976.73|10976.73|10976.59|10976.59|0
1647442870000|2022-03-16 15:01:10|10976.23|10976.23|10975.13|10975.13|10976.23|10976.23|10975.13|10975.13|0
1647442880000|2022-03-16 15:01:20|10974.86|10974.86|10975.36|10975.36|10975.36|10975.36|10972.97|10972.97|0
1647442890000|2022-03-16 15:01:30|10976.73|10976.73|10980.97|10980.97|10980.97|10980.97|10976.73|10976.73|0
1647442900000|2022-03-16 15:01:40|10982.7|10982.7|10975.77|10975.77|10982.7|10982.7|10972.43|10972.43|0
1647442910000|2022-03-16 15:01:50|10975.33|10975.33|10973.75|10973.75|10976.33|10976.33|10973.05|10973.05|0
1647442920000|2022-03-16 15:02:00|10973.97|10973.97|10980.52|10980.52|10980.52|10980.52|10973.74|10973.74|0
1647442930000|2022-03-16 15:02:10|10980.3|10980.3|10985.44|10985.44|10989.84|10989.84|10980.3|10980.3|0
1647442940000|2022-03-16 15:02:20|10985.8|10985.8|10986.18|10986.18|10986.18|10986.18|10985.8|10985.8|0
1647442950000|2022-03-16 15:02:30|10985.77|10985.77|10988.86|10988.86|10988.86|10988.86|10985.31|10985.31|0
1647442960000|2022-03-16 15:02:40|10989.09|10989.09|10996.24|10996.24|10996.24|10996.24|10989.09|10989.09|0
1647442970000|2022-03-16 15:02:50|10995.69|10995.69|10995.88|10995.88|10996.05|10996.05|10995.03|10995.03|0
1647442980000|2022-03-16 15:03:00|10996.29|10996.29|10996.39|10996.39|10996.75|10996.75|10995.98|10995.98|0
1647442990000|2022-03-16 15:03:10|10996.2|10996.2|10995.36|10995.36|10996.77|10996.77|10995.09|10995.09|0
1647443000000|2022-03-16 15:03:20|10995.82|10995.82|11001.22|11001.22|11002.16|11002.16|10995.82|10995.82|0
1647443010000|2022-03-16 15:03:30|11001.35|11001.35|11002.77|11002.77|11002.77|11002.77|11001.22|11001.22|0
1647443020000|2022-03-16 15:03:40|11004.39|11004.39|11000.25|11000.25|11004.39|11004.39|11000.25|11000.25|0
1647443040000|2022-03-16 15:04:00|10999.46|10999.46|11000.59|11000.59|11000.59|11000.59|10999.46|10999.46|0
1647443050000|2022-03-16 15:04:10|11000.85|11000.85|11000.85|11000.85|11000.85|11000.85|11000.85|11000.85|0
1647443060000|2022-03-16 15:04:20|10999.59|10999.59|11001.05|11001.05|11001.05|11001.05|10999.59|10999.59|0
1647443070000|2022-03-16 15:04:30|11003.25|11003.25|11003.24|11003.24|11003.25|11003.25|11002.8|11002.8|0
1647443080000|2022-03-16 15:04:40|11004.99|11004.99|11006.1|11006.1|11007.6|11007.6|11004.99|11004.99|0
1647443090000|2022-03-16 15:04:50|11005.96|11005.96|11006.37|11006.37|11006.37|11006.37|11005.96|11005.96|0
1647443100000|2022-03-16 15:05:00|11006.27|11006.27|11006.74|11006.74|11007.15|11007.15|11006.27|11006.27|0
1647443110000|2022-03-16 15:05:10|11004.36|11004.36|11005.92|11005.92|11005.92|11005.92|11004.13|11004.13|0
1647443120000|2022-03-16 15:05:20|11005.06|11005.06|11005.06|11005.06|11005.06|11005.06|11005.06|11005.06|0
1647443130000|2022-03-16 15:05:30|11004.97|11004.97|11004.11|11004.11|11005.12|11005.12|11004.11|11004.11|0
1647443140000|2022-03-16 15:05:40|11006.48|11006.48|11006.94|11006.94|11006.94|11006.94|11006.48|11006.48|0
1647443160000|2022-03-16 15:06:00|11007.17|11007.17|11008.49|11008.49|11008.95|11008.95|11007.17|11007.17|0
1647443170000|2022-03-16 15:06:10|11008.74|11008.74|11008.07|11008.07|11009.25|11009.25|11008.07|11008.07|0
1647443180000|2022-03-16 15:06:20|11007.84|11007.84|11005.92|11005.92|11007.84|11007.84|11005.92|11005.92|0
1647443190000|2022-03-16 15:06:30|11006.15|11006.15|11005.11|11005.11|11006.15|11006.15|11005.11|11005.11|0
1647443200000|2022-03-16 15:06:40|11005.25|11005.25|11004.34|11004.34|11005.66|11005.66|11004.34|11004.34|0
1647443210000|2022-03-16 15:06:50|11004.61|11004.61|11005.91|11005.91|11008.29|11008.29|11004.61|11004.61|0
1647443220000|2022-03-16 15:07:00|11006.32|11006.32|11009.1|11009.1|11009.1|11009.1|11006.32|11006.32|0
1647443230000|2022-03-16 15:07:10|11009.53|11009.53|11006.89|11006.89|11009.99|11009.99|11006.89|11006.89|0
1647443240000|2022-03-16 15:07:20|11006.66|11006.66|11005.06|11005.06|11006.79|11006.79|11005.06|11005.06|0
1647443250000|2022-03-16 15:07:30|11005.31|11005.31|11005.3|11005.3|11005.31|11005.31|11005.06|11005.06|0
1647443270000|2022-03-16 15:07:50|11005.46|11005.46|11005.31|11005.31|11005.46|11005.46|11005.08|11005.08|0
1647443290000|2022-03-16 15:08:10|11004.68|11004.68|11004.31|11004.31|11004.91|11004.91|11004.31|11004.31|0
1647443300000|2022-03-16 15:08:20|11004.62|11004.62|11005.27|11005.27|11005.27|11005.27|11004.62|11004.62|0
1647443310000|2022-03-16 15:08:30|11002.11|11002.11|10999.23|10999.23|11002.11|11002.11|10999.23|10999.23|0
1647443320000|2022-03-16 15:08:40|10998.74|10998.74|10992.21|10992.21|10998.74|10998.74|10992.21|10992.21|0
1647443330000|2022-03-16 15:08:50|10991.78|10991.78|10984.1|10984.1|10991.78|10991.78|10984.1|10984.1|0
1647443340000|2022-03-16 15:09:00|10983.39|10983.39|10981.72|10981.72|10983.39|10983.39|10981.72|10981.72|0
1647443350000|2022-03-16 15:09:10|10981.95|10981.95|10979.94|10979.94|10981.95|10981.95|10979.94|10979.94|0
1647443370000|2022-03-16 15:09:30|10980.42|10980.42|10982.93|10982.93|10983.02|10983.02|10980.42|10980.42|0
1647443400000|2022-03-16 15:10:00|10983.85|10983.85|10988.69|10988.69|10988.92|10988.92|10983.85|10983.85|0
1647443410000|2022-03-16 15:10:10|10988.37|10988.37|10988.29|10988.29|10988.37|10988.37|10988.05|10988.05|0
1647443420000|2022-03-16 15:10:20|10988.59|10988.59|10989.52|10989.52|10989.52|10989.52|10988.59|10988.59|0
1647443430000|2022-03-16 15:10:30|10989.75|10989.75|10989.52|10989.52|10989.75|10989.75|10989.05|10989.05|0
1647443440000|2022-03-16 15:10:40|10989.96|10989.96|10989.6|10989.6|10989.96|10989.96|10989.6|10989.6|0
1647443450000|2022-03-16 15:10:50|10990.04|10990.04|10996.86|10996.86|10996.86|10996.86|10990.04|10990.04|0
1647443470000|2022-03-16 15:11:10|10997.09|10997.09|11000.21|11000.21|11000.21|11000.21|10997.09|10997.09|0
1647443480000|2022-03-16 15:11:20|11001.78|11001.78|11001.81|11001.81|11001.81|11001.81|11001.46|11001.46|0
1647443490000|2022-03-16 15:11:30|11001.58|11001.58|11000.87|11000.87|11001.75|11001.75|11000.87|11000.87|0
1647443500000|2022-03-16 15:11:40|11000.56|11000.56|11001.58|11001.58|11001.58|11001.58|11000.56|11000.56|0
1647443510000|2022-03-16 15:11:50|11002.04|11002.04|11001.85|11001.85|11002.28|11002.28|11001.85|11001.85|0
1647443520000|2022-03-16 15:12:00|11002.08|11002.08|11002.51|11002.51|11002.51|11002.51|11002.08|11002.08|0
1647443530000|2022-03-16 15:12:10|11002.7|11002.7|11002.76|11002.76|11002.95|11002.95|11002.7|11002.7|0
1647443540000|2022-03-16 15:12:20|11002.85|11002.85|11004.6|11004.6|11004.81|11004.81|11002.85|11002.85|0
1647443550000|2022-03-16 15:12:30|11005.25|11005.25|11004.79|11004.79|11005.25|11005.25|11004.79|11004.79|0
1647443560000|2022-03-16 15:12:40|11004.56|11004.56|11003.94|11003.94|11005.44|11005.44|11003.34|11003.34|0
1647443570000|2022-03-16 15:12:50|11004.26|11004.26|11006.24|11006.24|11006.24|11006.24|11004.26|11004.26|0
1647443590000|2022-03-16 15:13:10|11006.47|11006.47|11007.01|11007.01|11007.01|11007.01|11006.47|11006.47|0
1647443600000|2022-03-16 15:13:20|11006.85|11006.85|11007.31|11007.31|11007.31|11007.31|11006.85|11006.85|0
1647443610000|2022-03-16 15:13:30|11007.77|11007.77|11010|11010|11010|11010|11007.77|11007.77|0
1647443620000|2022-03-16 15:13:40|11009.87|11009.87|11008.51|11008.51|11009.87|11009.87|11008.51|11008.51|0
1647443630000|2022-03-16 15:13:50|11007.96|11007.96|11007.96|11007.96|11007.96|11007.96|11007.96|11007.96|0
1647443640000|2022-03-16 15:14:00|11007.82|11007.82|11007.82|11007.82|11007.82|11007.82|11007.82|11007.82|0
1647443650000|2022-03-16 15:14:10|11008.05|11008.05|11007.6|11007.6|11008.05|11008.05|11007.6|11007.6|0
1647443670000|2022-03-16 15:14:30|11007.19|11007.19|11006.4|11006.4|11007.19|11007.19|11006.4|11006.4|0
1647443680000|2022-03-16 15:14:40|11006.86|11006.86|11007|11007|11007|11007|11006.86|11006.86|0
1647443690000|2022-03-16 15:14:50|11007.88|11007.88|11009.01|11009.01|11009.95|11009.95|11007.88|11007.88|0
1647443700000|2022-03-16 15:15:00|11009.26|11009.26|11009.14|11009.14|11009.77|11009.77|11009.14|11009.14|0
1647443730000|2022-03-16 15:15:30|11009.58|11009.58|11014.89|11014.89|11016.13|11016.13|11009.58|11009.58|0
1647443740000|2022-03-16 15:15:40|11015.35|11015.35|11014.68|11014.68|11015.35|11015.35|11014.05|11014.05|0
1647443750000|2022-03-16 15:15:50|11014.77|11014.77|11014.73|11014.73|11015.16|11015.16|11014.52|11014.52|0
1647443760000|2022-03-16 15:16:00|11014.57|11014.57|11018.99|11018.99|11018.99|11018.99|11014.39|11014.39|0
1647443780000|2022-03-16 15:16:20|11019.34|11019.34|11020.67|11020.67|11020.67|11020.67|11019.34|11019.34|0
1647443790000|2022-03-16 15:16:30|11020.93|11020.93|11018.78|11018.78|11021.06|11021.06|11018.1|11018.1|0
1647443800000|2022-03-16 15:16:40|11019.47|11019.47|11019.47|11019.47|11019.47|11019.47|11019.47|11019.47|0
1647443810000|2022-03-16 15:16:50|11019.04|11019.04|11016.71|11016.71|11019.04|11019.04|11016.71|11016.71|0
1647443820000|2022-03-16 15:17:00|11016.52|11016.52|11016.34|11016.34|11016.52|11016.52|11016.34|11016.34|0
1647443830000|2022-03-16 15:17:10|11016.59|11016.59|11016.7|11016.7|11017.33|11017.33|11016.59|11016.59|0
1647443840000|2022-03-16 15:17:20|11016.92|11016.92|11016.92|11016.92|11016.92|11016.92|11016.92|11016.92|0
1647443850000|2022-03-16 15:17:30|11017.36|11017.36|11016.93|11016.93|11017.36|11017.36|11016.93|11016.93|0
1647443860000|2022-03-16 15:17:40|11017.59|11017.59|11017.08|11017.08|11017.59|11017.59|11016.71|11016.71|0
1647443870000|2022-03-16 15:17:50|11017.4|11017.4|11017.71|11017.71|11017.71|11017.71|11017.4|11017.4|0
1647443880000|2022-03-16 15:18:00|11017.27|11017.27|11011.29|11011.29|11017.27|11017.27|11010.66|11010.66|0
1647443890000|2022-03-16 15:18:10|11011.76|11011.76|11013.13|11013.13|11013.13|11013.13|11011.76|11011.76|0
1647443900000|2022-03-16 15:18:20|11012.81|11012.81|11013.49|11013.49|11014.03|11014.03|11012.45|11012.45|0
1647443910000|2022-03-16 15:18:30|11013.97|11013.97|11013.03|11013.03|11013.97|11013.97|11013.03|11013.03|0
1647443920000|2022-03-16 15:18:40|11012.76|11012.76|11012.4|11012.4|11012.96|11012.96|11012.4|11012.4|0
1647443930000|2022-03-16 15:18:50|11012.86|11012.86|11011.18|11011.18|11012.86|11012.86|11011.18|11011.18|0
1647443940000|2022-03-16 15:19:00|11010.26|11010.26|11005.66|11005.66|11010.26|11010.26|11005.5|11005.5|0
1647443950000|2022-03-16 15:19:10|11005.97|11005.97|11002.62|11002.62|11005.97|11005.97|11002.62|11002.62|0
1647443960000|2022-03-16 15:19:20|11001.99|11001.99|11003.04|11003.04|11003.04|11003.04|11001.67|11001.67|0
1647443980000|2022-03-16 15:19:40|11002.9|11002.9|11003.09|11003.09|11003.09|11003.09|11002.9|11002.9|0
1647443990000|2022-03-16 15:19:50|11003.94|11003.94|11006.44|11006.44|11006.44|11006.44|11003.32|11003.32|0
1647444000000|2022-03-16 15:20:00|11006.68|11006.68|11011.56|11011.56|11011.56|11011.56|11006.52|11006.52|0
1647444010000|2022-03-16 15:20:10|11011.95|11011.95|11012.08|11012.08|11012.54|11012.54|11011.56|11011.56|0
1647444020000|2022-03-16 15:20:20|11012.45|11012.45|11014.38|11014.38|11014.38|11014.38|11012.45|11012.45|0
1647444030000|2022-03-16 15:20:30|11014.68|11014.68|11015.47|11015.47|11015.47|11015.47|11014.68|11014.68|0
1647444040000|2022-03-16 15:20:40|11015.72|11015.72|11015.95|11015.95|11015.95|11015.95|11015.72|11015.72|0
1647444050000|2022-03-16 15:20:50|11016.18|11016.18|11017.51|11017.51|11017.51|11017.51|11016.18|11016.18|0
1647444060000|2022-03-16 15:21:00|11018.3|11018.3|11019.74|11019.74|11019.74|11019.74|11018.3|11018.3|0
1647444070000|2022-03-16 15:21:10|11019.83|11019.83|11019.69|11019.69|11019.83|11019.83|11019.6|11019.6|0
1647444080000|2022-03-16 15:21:20|11020.05|11020.05|11022.25|11022.25|11023.51|11023.51|11020.05|11020.05|0
1647444090000|2022-03-16 15:21:30|11021.69|11021.69|11021.69|11021.69|11021.69|11021.69|11021.69|11021.69|0
1647444100000|2022-03-16 15:21:40|11021.89|11021.89|11023.45|11023.45|11023.45|11023.45|11021.89|11021.89|0
1647444110000|2022-03-16 15:21:50|11023.82|11023.82|11023.36|11023.36|11023.82|11023.82|11023.36|11023.36|0
1647444120000|2022-03-16 15:22:00|11023.55|11023.55|11023.25|11023.25|11023.69|11023.69|11023.25|11023.25|0
1647444130000|2022-03-16 15:22:10|11023.96|11023.96|11023.01|11023.01|11023.96|11023.96|11023.01|11023.01|0
1647444140000|2022-03-16 15:22:20|11022.79|11022.79|11022.79|11022.79|11023.42|11023.42|11022.79|11022.79|0
1647444150000|2022-03-16 15:22:30|11023.48|11023.48|11023.25|11023.25|11023.48|11023.48|11023.25|11023.25|0
1647444170000|2022-03-16 15:22:50|11022.46|11022.46|11020.94|11020.94|11022.46|11022.46|11020.81|11020.81|0
1647444180000|2022-03-16 15:23:00|11021.18|11021.18|11022.03|11022.03|11022.03|11022.03|11021.18|11021.18|0
1647444200000|2022-03-16 15:23:20|11021.89|11021.89|11025.53|11025.53|11025.53|11025.53|11021.89|11021.89|0
1647444210000|2022-03-16 15:23:30|11025.61|11025.61|11026.58|11026.58|11026.58|11026.58|11025.61|11025.61|0
1647444220000|2022-03-16 15:23:40|11026.71|11026.71|11027.84|11027.84|11027.84|11027.84|11026.71|11026.71|0
1647444230000|2022-03-16 15:23:50|11028.33|11028.33|11028.36|11028.36|11028.36|11028.36|11027.7|11027.7|0
1647444240000|2022-03-16 15:24:00|11029.62|11029.62|11028.28|11028.28|11029.83|11029.83|11027.98|11027.98|0
1647444250000|2022-03-16 15:24:10|11027.38|11027.38|11027.38|11027.38|11027.38|11027.38|11027.38|11027.38|0
1647444260000|2022-03-16 15:24:20|11027.16|11027.16|11026.73|11026.73|11027.16|11027.16|11026.73|11026.73|0
1647444270000|2022-03-16 15:24:30|11027.19|11027.19|11025.56|11025.56|11027.19|11027.19|11025.56|11025.56|0
1647444280000|2022-03-16 15:24:40|11025.86|11025.86|11025.6|11025.6|11025.86|11025.86|11025.2|11025.2|0
1647444290000|2022-03-16 15:24:50|11023.23|11023.23|11022.46|11022.46|11023.23|11023.23|11022.46|11022.46|0
1647444300000|2022-03-16 15:25:00|11022.14|11022.14|11021.65|11021.65|11022.14|11022.14|11020.96|11020.96|0
1647444310000|2022-03-16 15:25:10|11022.08|11022.08|11021.46|11021.46|11022.08|11022.08|11021.46|11021.46|0
1647444320000|2022-03-16 15:25:20|11021.03|11021.03|11017.64|11017.64|11021.03|11021.03|11017.64|11017.64|0
1647444330000|2022-03-16 15:25:30|11017.11|11017.11|11015|11015|11017.11|11017.11|11014.87|11014.87|0
1647444340000|2022-03-16 15:25:40|11014.4|11014.4|11013.89|11013.89|11014.4|11014.4|11013.89|11013.89|0
1647444350000|2022-03-16 15:25:50|11013.1|11013.1|11012.31|11012.31|11013.1|11013.1|11012.31|11012.31|0
1647444360000|2022-03-16 15:26:00|11012.01|11012.01|11015.09|11015.09|11015.09|11015.09|11011.11|11011.11|0
1647444370000|2022-03-16 15:26:10|11012.82|11012.82|11014.46|11014.46|11014.46|11014.46|11012.82|11012.82|0
1647444380000|2022-03-16 15:26:20|11014.02|11014.02|11014.02|11014.02|11014.02|11014.02|11014.02|11014.02|0
1647444390000|2022-03-16 15:26:30|11014.48|11014.48|11014.48|11014.48|11014.48|11014.48|11014.48|11014.48|0
1647444400000|2022-03-16 15:26:40|11014.84|11014.84|11014.44|11014.44|11014.84|11014.84|11014.44|11014.44|0
1647444410000|2022-03-16 15:26:50|11014.19|11014.19|11014.19|11014.19|11014.19|11014.19|11014.19|11014.19|0
1647444420000|2022-03-16 15:27:00|11013.94|11013.94|11014.69|11014.69|11014.69|11014.69|11013.94|11013.94|0
1647444450000|2022-03-16 15:27:30|11015.32|11015.32|11014.28|11014.28|11015.96|11015.96|11014.28|11014.28|0
1647444460000|2022-03-16 15:27:40|11013.21|11013.21|11013.68|11013.68|11013.68|11013.68|11013.21|11013.21|0
1647444470000|2022-03-16 15:27:50|11013.44|11013.44|11013.21|11013.21|11013.44|11013.44|11013.21|11013.21|0
1647444480000|2022-03-16 15:28:00|11012.76|11012.76|11012.76|11012.76|11012.76|11012.76|11012.58|11012.58|0
1647444490000|2022-03-16 15:28:10|11013.17|11013.17|11009.38|11009.38|11013.17|11013.17|11009.38|11009.38|0
1647444500000|2022-03-16 15:28:20|11009.16|11009.16|11006.71|11006.71|11009.16|11009.16|11006.71|11006.71|0
1647444510000|2022-03-16 15:28:30|11006.45|11006.45|11006.86|11006.86|11006.86|11006.86|11006.24|11006.24|0
1647444520000|2022-03-16 15:28:40|11006.43|11006.43|11008.14|11008.14|11008.14|11008.14|11006.43|11006.43|0
1647444530000|2022-03-16 15:28:50|11008.22|11008.22|11009.76|11009.76|11009.76|11009.76|11008.22|11008.22|0
1647444540000|2022-03-16 15:29:00|11009.93|11009.93|11009.68|11009.68|11009.93|11009.93|11009.68|11009.68|0
1647444550000|2022-03-16 15:29:10|11009.98|11009.98|11006.64|11006.64|11009.98|11009.98|11006.64|11006.64|0
1647444560000|2022-03-16 15:29:20|11006.95|11006.95|11007.68|11007.68|11007.68|11007.68|11006.65|11006.65|0
1647444570000|2022-03-16 15:29:30|11008.06|11008.06|11008.74|11008.74|11008.74|11008.74|11008.06|11008.06|0
1647444580000|2022-03-16 15:29:40|11009.11|11009.11|11009.11|11009.11|11009.11|11009.11|11009.11|11009.11|0
1647444590000|2022-03-16 15:29:50|11009.42|11009.42|11011.18|11011.18|11011.18|11011.18|11009.42|11009.42|0
1647444600000|2022-03-16 15:30:00|11011.97|11011.97|11015.13|11015.13|11015.13|11015.13|11011.79|11011.79|0
1647444610000|2022-03-16 15:30:10|11015.36|11015.36|11015.25|11015.25|11015.36|11015.36|11015.25|11015.25|0
1647444620000|2022-03-16 15:30:20|11015.03|11015.03|11014.82|11014.82|11015.03|11015.03|11014.59|11014.59|0
1647444630000|2022-03-16 15:30:30|11015.21|11015.21|11015.21|11015.21|11015.21|11015.21|11015.21|11015.21|0
1647444650000|2022-03-16 15:30:50|11015.67|11015.67|11015.67|11015.67|11015.67|11015.67|11015.67|11015.67|0
1647444660000|2022-03-16 15:31:00|11016.3|11016.3|11013.79|11013.79|11016.3|11016.3|11013.79|11013.79|0
1647444670000|2022-03-16 15:31:10|11013.49|11013.49|11013.49|11013.49|11013.49|11013.49|11013.49|11013.49|0
1647444680000|2022-03-16 15:31:20|11014.19|11014.19|11013.57|11013.57|11014.19|11014.19|11013.57|11013.57|0
1647444690000|2022-03-16 15:31:30|11014.08|11014.08|11013.8|11013.8|11014.12|11014.12|11013.18|11013.18|0
1647444700000|2022-03-16 15:31:40|11013.72|11013.72|11012.31|11012.31|11013.96|11013.96|11010.11|11010.11|0
1647444710000|2022-03-16 15:31:50|11013.89|11013.89|11013.89|11013.89|11013.89|11013.89|11013.89|11013.89|0
1647444720000|2022-03-16 15:32:00|11013.18|11013.18|11012.89|11012.89|11013.18|11013.18|11012.53|11012.53|0
1647444730000|2022-03-16 15:32:10|11012.79|11012.79|11013.68|11013.68|11013.68|11013.68|11012.79|11012.79|0
1647444740000|2022-03-16 15:32:20|11013.88|11013.88|11012.92|11012.92|11013.88|11013.88|11012.92|11012.92|0
1647444750000|2022-03-16 15:32:30|11013.02|11013.02|11013.23|11013.23|11013.23|11013.23|11013.02|11013.02|0
1647444760000|2022-03-16 15:32:40|11013.41|11013.41|11013.85|11013.85|11013.85|11013.85|11013.41|11013.41|0
1647444770000|2022-03-16 15:32:50|11013.48|11013.48|11013.3|11013.3|11013.67|11013.67|11013.3|11013.3|0
1647444780000|2022-03-16 15:33:00|11012.51|11012.51|11011.8|11011.8|11012.95|11012.95|11011.8|11011.8|0
1647444790000|2022-03-16 15:33:10|11011.36|11011.36|11012.07|11012.07|11012.07|11012.07|11011.36|11011.36|0
1647444800000|2022-03-16 15:33:20|11012.78|11012.78|11012.78|11012.78|11012.78|11012.78|11012.78|11012.78|0
1647444810000|2022-03-16 15:33:30|11013.03|11013.03|11012.88|11012.88|11013.03|11013.03|11012.53|11012.53|0
1647444820000|2022-03-16 15:33:40|11012.56|11012.56|11012.15|11012.15|11013.24|11013.24|11012|11012|0
1647444830000|2022-03-16 15:33:50|11012.02|11012.02|11011.15|11011.15|11012.47|11012.47|11011.15|11011.15|0
1647444840000|2022-03-16 15:34:00|11010.84|11010.84|11008.17|11008.17|11010.84|11010.84|11008.17|11008.17|0
1647444850000|2022-03-16 15:34:10|11006.58|11006.58|11007.76|11007.76|11007.76|11007.76|11006.18|11006.18|0
1647444860000|2022-03-16 15:34:20|11007.97|11007.97|11009.69|11009.69|11009.69|11009.69|11007.97|11007.97|0
1647444870000|2022-03-16 15:34:30|11010.63|11010.63|11012.58|11012.58|11013.67|11013.67|11009.69|11009.69|0
1647444880000|2022-03-16 15:34:40|11012.14|11012.14|11011.24|11011.24|11012.14|11012.14|11011.24|11011.24|0
1647444890000|2022-03-16 15:34:50|11011.01|11011.01|11010.78|11010.78|11011.01|11011.01|11010.78|11010.78|0
1647444900000|2022-03-16 15:35:00|11010.53|11010.53|11011.47|11011.47|11011.89|11011.89|11010.53|11010.53|0
1647444910000|2022-03-16 15:35:10|11011.11|11011.11|11011.25|11011.25|11011.25|11011.25|11011.11|11011.11|0
1647444920000|2022-03-16 15:35:20|11011.1|11011.1|11010.59|11010.59|11011.1|11011.1|11010.59|11010.59|0
1647444930000|2022-03-16 15:35:30|11010.51|11010.51|11010.51|11010.51|11010.51|11010.51|11010.51|11010.51|0
1647444940000|2022-03-16 15:35:40|11010.76|11010.76|11010.04|11010.04|11010.76|11010.76|11009.89|11009.89|0
1647444950000|2022-03-16 15:35:50|11010.25|11010.25|11010.46|11010.46|11010.46|11010.46|11010.25|11010.25|0
1647444960000|2022-03-16 15:36:00|11010.04|11010.04|11006.98|11006.98|11010.04|11010.04|11006.98|11006.98|0
1647444970000|2022-03-16 15:36:10|11006.88|11006.88|11005.01|11005.01|11006.88|11006.88|11004.6|11004.6|0
1647444980000|2022-03-16 15:36:20|11004.53|11004.53|11004.71|11004.71|11004.71|11004.71|11004.53|11004.53|0
1647444990000|2022-03-16 15:36:30|11005.17|11005.17|11011.25|11011.25|11011.56|11011.56|11005.17|11005.17|0
1647445000000|2022-03-16 15:36:40|11011.88|11011.88|11011.88|11011.88|11011.88|11011.88|11011.88|11011.88|0
1647445010000|2022-03-16 15:36:50|11012.08|11012.08|11013.87|11013.87|11013.96|11013.96|11012.08|11012.08|0
1647445020000|2022-03-16 15:37:00|11013.62|11013.62|11014.84|11014.84|11014.84|11014.84|11012.99|11012.99|0
1647445030000|2022-03-16 15:37:10|11014.61|11014.61|11014.91|11014.91|11014.91|11014.91|11014.61|11014.61|0
1647445040000|2022-03-16 15:37:20|11013.76|11013.76|11012.52|11012.52|11013.76|11013.76|11012.52|11012.52|0
1647445050000|2022-03-16 15:37:30|11012.08|11012.08|11007.5|11007.5|11012.08|11012.08|11006.97|11006.97|0
1647445060000|2022-03-16 15:37:40|11005.92|11005.92|11005.37|11005.37|11006.21|11006.21|11005.37|11005.37|0
1647445070000|2022-03-16 15:37:50|11005.59|11005.59|11000.08|11000.08|11005.87|11005.87|11000.08|11000.08|0
1647445080000|2022-03-16 15:38:00|10999.88|10999.88|10993.26|10993.26|10999.88|10999.88|10993.26|10993.26|0
1647445090000|2022-03-16 15:38:10|10991.34|10991.34|10986.12|10986.12|10991.56|10991.56|10986.12|10986.12|0
1647445100000|2022-03-16 15:38:20|10986.57|10986.57|10987.54|10987.54|10987.54|10987.54|10986.43|10986.43|0
1647445110000|2022-03-16 15:38:30|10987.4|10987.4|10984.91|10984.91|10987.4|10987.4|10983.95|10983.95|0
1647445120000|2022-03-16 15:38:40|10985.01|10985.01|10987.44|10987.44|10987.44|10987.44|10985.01|10985.01|0
1647445130000|2022-03-16 15:38:50|10987.67|10987.67|10987.99|10987.99|10987.99|10987.99|10987.67|10987.67|0
1647445150000|2022-03-16 15:39:10|10988.19|10988.19|10988.19|10988.19|10988.19|10988.19|10988.19|10988.19|0
1647445160000|2022-03-16 15:39:20|10987.45|10987.45|10989.44|10989.44|10989.44|10989.44|10987.45|10987.45|0
1647445170000|2022-03-16 15:39:30|10989.67|10989.67|10989.23|10989.23|10989.67|10989.67|10989.23|10989.23|0
1647445180000|2022-03-16 15:39:40|10989.6|10989.6|10989.6|10989.6|10989.6|10989.6|10989.6|10989.6|0
1647445190000|2022-03-16 15:39:50|10989.78|10989.78|10994.19|10994.19|10994.19|10994.19|10989.78|10989.78|0
1647445200000|2022-03-16 15:40:00|10993.73|10993.73|10994.39|10994.39|10994.39|10994.39|10993.26|10993.26|0
1647445210000|2022-03-16 15:40:10|10994.16|10994.16|10994.16|10994.16|10994.16|10994.16|10994.16|10994.16|0
1647445220000|2022-03-16 15:40:20|10993.37|10993.37|10993.47|10993.47|10993.47|10993.47|10993.22|10993.22|0
1647445230000|2022-03-16 15:40:30|10993.63|10993.63|10992.05|10992.05|10993.63|10993.63|10992.05|10992.05|0
1647445240000|2022-03-16 15:40:40|10991.7|10991.7|10991.93|10991.93|10991.93|10991.93|10991.24|10991.24|0
1647445250000|2022-03-16 15:40:50|10991.07|10991.07|10988.18|10988.18|10991.07|10991.07|10988.18|10988.18|0
1647445260000|2022-03-16 15:41:00|10985.02|10985.02|10986.13|10986.13|10986.13|10986.13|10985.02|10985.02|0
1647445270000|2022-03-16 15:41:10|10985.84|10985.84|10982.46|10982.46|10985.84|10985.84|10982.46|10982.46|0
1647445290000|2022-03-16 15:41:30|10982.35|10982.35|10986.74|10986.74|10987.17|10987.17|10982.35|10982.35|0
1647445300000|2022-03-16 15:41:40|10987.01|10987.01|10987.59|10987.59|10987.59|10987.59|10987.01|10987.01|0
1647445310000|2022-03-16 15:41:50|10987.73|10987.73|10988.94|10988.94|10988.94|10988.94|10987.73|10987.73|0
1647445320000|2022-03-16 15:42:00|10988.5|10988.5|10988.5|10988.5|10988.5|10988.5|10988.5|10988.5|0
1647445330000|2022-03-16 15:42:10|10988.24|10988.24|10991.66|10991.66|10991.75|10991.75|10988.24|10988.24|0
1647445340000|2022-03-16 15:42:20|10992.29|10992.29|10995.8|10995.8|10995.8|10995.8|10992.29|10992.29|0
1647445350000|2022-03-16 15:42:30|10996.24|10996.24|10999.87|10999.87|10999.87|10999.87|10996.24|10996.24|0
1647445360000|2022-03-16 15:42:40|10999.74|10999.74|10998.85|10998.85|10999.74|10999.74|10998.85|10998.85|0
1647445370000|2022-03-16 15:42:50|10998.99|10998.99|10998.99|10998.99|10998.99|10998.99|10998.99|10998.99|0
1647445380000|2022-03-16 15:43:00|10998.85|10998.85|11000.09|11000.09|11000.09|11000.09|10998.85|10998.85|0
1647445390000|2022-03-16 15:43:10|11000.39|11000.39|11000.94|11000.94|11000.94|11000.94|11000.39|11000.39|0
1647445400000|2022-03-16 15:43:20|11000.71|11000.71|10999.13|10999.13|11001.51|11001.51|10999.13|10999.13|0
1647445410000|2022-03-16 15:43:30|10999.32|10999.32|10999.32|10999.32|10999.32|10999.32|10999.32|10999.32|0
1647445420000|2022-03-16 15:43:40|10999.18|10999.18|10993.91|10993.91|10999.18|10999.18|10993.91|10993.91|0
1647445430000|2022-03-16 15:43:50|10993.12|10993.12|10992.86|10992.86|10993.12|10993.12|10992.6|10992.6|0
1647445440000|2022-03-16 15:44:00|10992.46|10992.46|10991.38|10991.38|10992.46|10992.46|10990.59|10990.59|0
1647445450000|2022-03-16 15:44:10|10990.06|10990.06|10990.06|10990.06|10990.06|10990.06|10990.06|10990.06|0
1647445470000|2022-03-16 15:44:30|10989.2|10989.2|10989.09|10989.09|10989.42|10989.42|10989.09|10989.09|0
1647445490000|2022-03-16 15:44:50|10989.32|10989.32|10990.46|10990.46|10990.46|10990.46|10989.32|10989.32|0
1647445520000|2022-03-16 15:45:20|10990.9|10990.9|10990.9|10990.9|10990.9|10990.9|10990.9|10990.9|0
1647445530000|2022-03-16 15:45:30|10990.6|10990.6|10991.1|10991.1|10991.1|10991.1|10990.6|10990.6|0
1647445540000|2022-03-16 15:45:40|10990.73|10990.73|10990.73|10990.73|10990.73|10990.73|10990.73|10990.73|0
1647445550000|2022-03-16 15:45:50|10991.17|10991.17|10992.3|10992.3|10992.75|10992.75|10991.17|10991.17|0
1647445560000|2022-03-16 15:46:00|10991.15|10991.15|10990.61|10990.61|10991.15|10991.15|10990.26|10990.26|0
1647445570000|2022-03-16 15:46:10|10990.98|10990.98|10991.67|10991.67|10991.67|10991.67|10990.98|10990.98|0
1647445590000|2022-03-16 15:46:30|10991.83|10991.83|10991.83|10991.83|10991.83|10991.83|10991.83|10991.83|0
1647445600000|2022-03-16 15:46:40|10991.48|10991.48|10991.81|10991.81|10992.27|10992.27|10991.48|10991.48|0
1647445610000|2022-03-16 15:46:50|10992.11|10992.11|10992.11|10992.11|10992.11|10992.11|10992.11|10992.11|0
1647445620000|2022-03-16 15:47:00|10992.25|10992.25|10991.83|10991.83|10992.25|10992.25|10991.83|10991.83|0
1647445630000|2022-03-16 15:47:10|10992.14|10992.14|10992.14|10992.14|10992.14|10992.14|10992.14|10992.14|0
1647445640000|2022-03-16 15:47:20|10992.83|10992.83|10992.2|10992.2|10992.83|10992.83|10992.2|10992.2|0
1647445650000|2022-03-16 15:47:30|10992.34|10992.34|10992.34|10992.34|10992.34|10992.34|10992.34|10992.34|0
1647445660000|2022-03-16 15:47:40|10992.78|10992.78|10991.9|10991.9|10992.78|10992.78|10991.65|10991.65|0
1647445670000|2022-03-16 15:47:50|10992.41|10992.41|10992.8|10992.8|10992.8|10992.8|10992.41|10992.41|0
1647445680000|2022-03-16 15:48:00|10994.38|10994.38|10992.95|10992.95|10994.38|10994.38|10992.95|10992.95|0
1647445690000|2022-03-16 15:48:10|10993.09|10993.09|10992.07|10992.07|10993.23|10993.23|10992.07|10992.07|0
1647445700000|2022-03-16 15:48:20|10994.35|10994.35|10994.06|10994.06|10994.35|10994.35|10993.55|10993.55|0
1647445710000|2022-03-16 15:48:30|10993.62|10993.62|10992.04|10992.04|10993.62|10993.62|10992.04|10992.04|0
1647445720000|2022-03-16 15:48:40|10992.47|10992.47|10992.14|10992.14|10992.47|10992.47|10991.68|10991.68|0
1647445730000|2022-03-16 15:48:50|10991.82|10991.82|10986.79|10986.79|10991.82|10991.82|10984.76|10984.76|0
1647445740000|2022-03-16 15:49:00|10987.1|10987.1|10989.47|10989.47|10989.47|10989.47|10987.1|10987.1|0
1647445750000|2022-03-16 15:49:10|10989.26|10989.26|10989.7|10989.7|10990.28|10990.28|10989.11|10989.11|0
1647445760000|2022-03-16 15:49:20|10989.62|10989.62|10987.96|10987.96|10989.62|10989.62|10987.96|10987.96|0
1647445770000|2022-03-16 15:49:30|10988.21|10988.21|10987.91|10987.91|10988.21|10988.21|10987.91|10987.91|0
1647445790000|2022-03-16 15:49:50|10987.69|10987.69|10987.87|10987.87|10987.87|10987.87|10987.69|10987.69|0
1647445800000|2022-03-16 15:50:00|10987.56|10987.56|10987.11|10987.11|10987.81|10987.81|10987.11|10987.11|0
1647445810000|2022-03-16 15:50:10|10986.88|10986.88|10986.12|10986.12|10986.88|10986.88|10986.12|10986.12|0
1647445820000|2022-03-16 15:50:20|10986.35|10986.35|10985.66|10985.66|10986.35|10986.35|10985.66|10985.66|0
1647445830000|2022-03-16 15:50:30|10984.57|10984.57|10984.57|10984.57|10984.57|10984.57|10984.57|10984.57|0
1647445840000|2022-03-16 15:50:40|10984.13|10984.13|10984.69|10984.69|10985.71|10985.71|10984.13|10984.13|0
1647445850000|2022-03-16 15:50:50|10985.13|10985.13|10984.9|10984.9|10985.13|10985.13|10984.9|10984.9|0
1647445860000|2022-03-16 15:51:00|10985.21|10985.21|10989.51|10989.51|10989.51|10989.51|10985.21|10985.21|0
1647445870000|2022-03-16 15:51:10|10989.73|10989.73|10993.2|10993.2|10994.78|10994.78|10989.73|10989.73|0
1647445880000|2022-03-16 15:51:20|10992.29|10992.29|10991.36|10991.36|10992.29|10992.29|10991.36|10991.36|0
1647445890000|2022-03-16 15:51:30|10991.17|10991.17|10991.36|10991.36|10991.36|10991.36|10991.17|10991.17|0
1647445900000|2022-03-16 15:51:40|10991.14|10991.14|10990.81|10990.81|10991.14|10991.14|10990.81|10990.81|0
1647445920000|2022-03-16 15:52:00|10990.65|10990.65|10990.25|10990.25|10990.65|10990.65|10990.25|10990.25|0
1647445930000|2022-03-16 15:52:10|10989.97|10989.97|10990.19|10990.19|10990.19|10990.19|10989.97|10989.97|0
1647445940000|2022-03-16 15:52:20|10989.89|10989.89|10989.51|10989.51|10989.89|10989.89|10989.51|10989.51|0
1647445950000|2022-03-16 15:52:30|10989.72|10989.72|10989.49|10989.49|10989.72|10989.72|10989.49|10989.49|0
1647445970000|2022-03-16 15:52:50|10989.06|10989.06|10989.29|10989.29|10989.29|10989.29|10989.06|10989.06|0
1647445980000|2022-03-16 15:53:00|10989.52|10989.52|10989.43|10989.43|10989.52|10989.52|10989.29|10989.29|0
1647445990000|2022-03-16 15:53:10|10989.7|10989.7|10990.41|10990.41|10990.58|10990.58|10989.7|10989.7|0
1647446000000|2022-03-16 15:53:20|10990.83|10990.83|10991.45|10991.45|10991.45|10991.45|10990.83|10990.83|0
1647446010000|2022-03-16 15:53:30|10991.02|10991.02|10994.12|10994.12|10994.27|10994.27|10991.02|10991.02|0
1647446020000|2022-03-16 15:53:40|10994.36|10994.36|10995.14|10995.14|10996.11|10996.11|10994.36|10994.36|0
1647446040000|2022-03-16 15:54:00|10994.43|10994.43|10995.09|10995.09|10995.09|10995.09|10994.43|10994.43|0
1647446050000|2022-03-16 15:54:10|10994.84|10994.84|10993.92|10993.92|10994.84|10994.84|10993.92|10993.92|0
1647446060000|2022-03-16 15:54:20|10993.69|10993.69|10993.44|10993.44|10993.69|10993.69|10993.44|10993.44|0
1647446070000|2022-03-16 15:54:30|10993.29|10993.29|10993.29|10993.29|10993.29|10993.29|10993.29|10993.29|0
1647446080000|2022-03-16 15:54:40|10993.47|10993.47|10993.74|10993.74|10993.74|10993.74|10993.47|10993.47|0
1647446100000|2022-03-16 15:55:00|10993.5|10993.5|10993.09|10993.09|10993.5|10993.5|10993.09|10993.09|0
1647446110000|2022-03-16 15:55:10|10993.88|10993.88|10994.06|10994.06|10994.46|10994.46|10993.09|10993.09|0
1647446120000|2022-03-16 15:55:20|10993.93|10993.93|10994.4|10994.4|10994.4|10994.4|10993.77|10993.77|0
1647446130000|2022-03-16 15:55:30|10994.53|10994.53|10995.23|10995.23|10995.23|10995.23|10994.53|10994.53|0
1647446140000|2022-03-16 15:55:40|10995.66|10995.66|10995.66|10995.66|10995.66|10995.66|10995.66|10995.66|0
1647446150000|2022-03-16 15:55:50|10995.4|10995.4|10995.55|10995.55|10995.92|10995.92|10995.4|10995.4|0
1647446160000|2022-03-16 15:56:00|10996.34|10996.34|10997.07|10997.07|10997.07|10997.07|10996.34|10996.34|0
1647446170000|2022-03-16 15:56:10|10996.88|10996.88|10996.88|10996.88|10996.88|10996.88|10996.88|10996.88|0
1647446180000|2022-03-16 15:56:20|10996.09|10996.09|10995.19|10995.19|10996.47|10996.47|10995.19|10995.19|0
1647446190000|2022-03-16 15:56:30|10995.27|10995.27|10995.26|10995.26|10995.27|10995.27|10994.64|10994.64|0
1647446200000|2022-03-16 15:56:40|10995.35|10995.35|10995.1|10995.1|10996.75|10996.75|10994.97|10994.97|0
1647446210000|2022-03-16 15:56:50|10994.64|10994.64|10994.64|10994.64|10994.64|10994.64|10994.64|10994.64|0
1647446220000|2022-03-16 15:57:00|10995.08|10995.08|10996.4|10996.4|10997.03|10997.03|10995.08|10995.08|0
1647446230000|2022-03-16 15:57:10|10996.6|10996.6|10996.4|10996.4|10996.6|10996.6|10996.4|10996.4|0
1647446240000|2022-03-16 15:57:20|10996.25|10996.25|10996.86|10996.86|10996.86|10996.86|10996.25|10996.25|0
1647446250000|2022-03-16 15:57:30|10997.33|10997.33|10997.33|10997.33|10997.33|10997.33|10997.1|10997.1|0
1647446260000|2022-03-16 15:57:40|10997.95|10997.95|10997.99|10997.99|10999.77|10999.77|10997.56|10997.56|0
1647446270000|2022-03-16 15:57:50|10998.14|10998.14|10997.35|10997.35|10998.14|10998.14|10997.35|10997.35|0
1647446280000|2022-03-16 15:58:00|10998.93|10998.93|11000.28|11000.28|11000.28|11000.28|10998.93|10998.93|0
1647446290000|2022-03-16 15:58:10|11000.47|11000.47|11000.28|11000.28|11000.47|11000.47|11000.28|11000.28|0
1647446300000|2022-03-16 15:58:20|11000.05|11000.05|10999.43|10999.43|11000.05|11000.05|10999.43|10999.43|0
1647446310000|2022-03-16 15:58:30|11000.22|11000.22|10999.37|10999.37|11000.22|11000.22|10999.37|10999.37|0
1647446320000|2022-03-16 15:58:40|11000.08|11000.08|11001.3|11001.3|11001.3|11001.3|11000.08|11000.08|0
1647446330000|2022-03-16 15:58:50|11001.53|11001.53|11001.42|11001.42|11001.88|11001.88|11001.42|11001.42|0
1647446340000|2022-03-16 15:59:00|11001.85|11001.85|11001.99|11001.99|11002.1|11002.1|11001.55|11001.55|0
1647446350000|2022-03-16 15:59:10|11001.83|11001.83|11002.27|11002.27|11002.27|11002.27|11001.83|11001.83|0
1647446360000|2022-03-16 15:59:20|11002.01|11002.01|11002.64|11002.64|11002.64|11002.64|11002.01|11002.01|0
1647446370000|2022-03-16 15:59:30|11002.01|11002.01|11001.36|11001.36|11002.64|11002.64|11001.36|11001.36|0
1647446380000|2022-03-16 15:59:40|11000.92|11000.92|10998.91|10998.91|11000.92|11000.92|10998.78|10998.78|0
1647446390000|2022-03-16 15:59:50|10999.86|10999.86|11000.07|11000.07|11000.07|11000.07|10998.91|10998.91|0
1647446400000|2022-03-16 16:00:00|11001.01|11001.01|11000.78|11000.78|11001.01|11001.01|11000.07|11000.07|0
1647446410000|2022-03-16 16:00:10|11001.08|11001.08|11000.29|11000.29|11001.08|11001.08|11000.29|11000.29|0
1647446420000|2022-03-16 16:00:20|11000.04|11000.04|11000.04|11000.04|11000.04|11000.04|11000.04|11000.04|0
1647446430000|2022-03-16 16:00:30|10999.16|10999.16|10997.85|10997.85|10999.4|10999.4|10997.85|10997.85|0
1647446440000|2022-03-16 16:00:40|10997.72|10997.72|10997.72|10997.72|10997.72|10997.72|10997.72|10997.72|0
1647446450000|2022-03-16 16:00:50|10998.16|10998.16|10998.6|10998.6|10998.6|10998.6|10998.16|10998.16|0
1647446460000|2022-03-16 16:01:00|10999.06|10999.06|10998.76|10998.76|11000.57|11000.57|10998.76|10998.76|0
1647446470000|2022-03-16 16:01:10|10998.98|10998.98|10997.78|10997.78|10998.98|10998.98|10997.78|10997.78|0
1647446480000|2022-03-16 16:01:20|10997.96|10997.96|10998.76|10998.76|10998.76|10998.76|10997.96|10997.96|0
1647446490000|2022-03-16 16:01:30|10998.46|10998.46|10998.46|10998.46|10998.46|10998.46|10998.46|10998.46|0
1647446510000|2022-03-16 16:01:50|11001.62|11001.62|11002.31|11002.31|11002.31|11002.31|11001.62|11001.62|0
1647446520000|2022-03-16 16:02:00|11001.85|11001.85|11001.87|11001.87|11001.87|11001.87|11001.62|11001.62|0
1647446530000|2022-03-16 16:02:10|11001.52|11001.52|11001.85|11001.85|11001.85|11001.85|11001.52|11001.52|0
1647446540000|2022-03-16 16:02:20|11001.68|11001.68|11002.57|11002.57|11002.57|11002.57|11001.68|11001.68|0
1647446550000|2022-03-16 16:02:30|11002.36|11002.36|11002.63|11002.63|11002.63|11002.63|11002.36|11002.36|0
1647446560000|2022-03-16 16:02:40|11003.42|11003.42|11005.4|11005.4|11005.4|11005.4|11003.42|11003.42|0
1647446570000|2022-03-16 16:02:50|11005.98|11005.98|11007.49|11007.49|11007.49|11007.49|11005.98|11005.98|0
1647446580000|2022-03-16 16:03:00|11007.26|11007.26|11007.43|11007.43|11007.62|11007.62|11007.26|11007.26|0
1647446590000|2022-03-16 16:03:10|11007.63|11007.63|11008.41|11008.41|11008.41|11008.41|11007.63|11007.63|0
1647446600000|2022-03-16 16:03:20|11008.76|11008.76|11009.03|11009.03|11009.66|11009.66|11008.76|11008.76|0
1647446610000|2022-03-16 16:03:30|11009.23|11009.23|11010.29|11010.29|11010.29|11010.29|11009.23|11009.23|0
1647446620000|2022-03-16 16:03:40|11010.13|11010.13|11009.88|11009.88|11010.13|11010.13|11009.88|11009.88|0
1647446630000|2022-03-16 16:03:50|11010.11|11010.11|11011.05|11011.05|11011.05|11011.05|11010.11|11010.11|0
1647446640000|2022-03-16 16:04:00|11011.36|11011.36|11011.58|11011.58|11011.93|11011.93|11011.31|11011.31|0
1647446650000|2022-03-16 16:04:10|11010.97|11010.97|11011.28|11011.28|11011.47|11011.47|11010.97|11010.97|0
1647446660000|2022-03-16 16:04:20|11011.37|11011.37|11012.99|11012.99|11013.57|11013.57|11011.37|11011.37|0
1647446670000|2022-03-16 16:04:30|11013.3|11013.3|11011.16|11011.16|11013.98|11013.98|11011.16|11011.16|0
1647446690000|2022-03-16 16:04:50|11010.87|11010.87|11010.87|11010.87|11010.87|11010.87|11010.87|11010.87|0
1647446700000|2022-03-16 16:05:00|11011.18|11011.18|11012.21|11012.21|11012.21|11012.21|11011.18|11011.18|0
1647446710000|2022-03-16 16:05:10|11012.45|11012.45|11011.7|11011.7|11012.45|11012.45|11011.56|11011.56|0
1647446720000|2022-03-16 16:05:20|11011.47|11011.47|11012|11012|11012.3|11012.3|11011.47|11011.47|0
1647446730000|2022-03-16 16:05:30|11012.44|11012.44|11012.04|11012.04|11012.44|11012.44|11012.04|11012.04|0
1647446740000|2022-03-16 16:05:40|11012.83|11012.83|11014.77|11014.77|11014.9|11014.9|11012.83|11012.83|0
1647446750000|2022-03-16 16:05:50|11015.17|11015.17|11018.17|11018.17|11018.17|11018.17|11015.17|11015.17|0
1647446760000|2022-03-16 16:06:00|11018.04|11018.04|11018.49|11018.49|11018.49|11018.49|11018.04|11018.04|0
1647446770000|2022-03-16 16:06:10|11019.35|11019.35|11018.37|11018.37|11019.35|11019.35|11018.37|11018.37|0
1647446780000|2022-03-16 16:06:20|11018.57|11018.57|11019.29|11019.29|11019.29|11019.29|11018.57|11018.57|0
1647446790000|2022-03-16 16:06:30|11018.18|11018.18|11016.88|11016.88|11018.18|11018.18|11016.88|11016.88|0
1647446810000|2022-03-16 16:06:50|11017.53|11017.53|11018.71|11018.71|11018.71|11018.71|11017.53|11017.53|0
1647446820000|2022-03-16 16:07:00|11019.34|11019.34|11019.47|11019.47|11019.54|11019.54|11019.09|11019.09|0
1647446830000|2022-03-16 16:07:10|11019.57|11019.57|11019.02|11019.02|11019.57|11019.57|11019.02|11019.02|0
1647446840000|2022-03-16 16:07:20|11019.21|11019.21|11018.74|11018.74|11019.38|11019.38|11018.74|11018.74|0
1647446850000|2022-03-16 16:07:30|11018.54|11018.54|11018.41|11018.41|11018.54|11018.54|11018.41|11018.41|0
1647446860000|2022-03-16 16:07:40|11018.61|11018.61|11019.91|11019.91|11019.91|11019.91|11018.61|11018.61|0
1647446870000|2022-03-16 16:07:50|11020.36|11020.36|11019.88|11019.88|11020.66|11020.66|11019.88|11019.88|0
1647446880000|2022-03-16 16:08:00|11020.02|11020.02|11020.06|11020.06|11020.29|11020.29|11020.02|11020.02|0
1647446890000|2022-03-16 16:08:10|11020.43|11020.43|11019.03|11019.03|11020.43|11020.43|11019.03|11019.03|0
1647446900000|2022-03-16 16:08:20|11019.17|11019.17|11019.96|11019.96|11020.15|11020.15|11019.17|11019.17|0
1647446910000|2022-03-16 16:08:30|11020.15|11020.15|11020.15|11020.15|11020.32|11020.32|11020.15|11020.15|0
1647446930000|2022-03-16 16:08:50|11019.96|11019.96|11020.45|11020.45|11021.3|11021.3|11019.96|11019.96|0
1647446940000|2022-03-16 16:09:00|11020.64|11020.64|11020.51|11020.51|11020.64|11020.64|11020.32|11020.32|0
1647446950000|2022-03-16 16:09:10|11020.32|11020.32|11022.25|11022.25|11022.25|11022.25|11020.32|11020.32|0
1647446960000|2022-03-16 16:09:20|11022.05|11022.05|11022.28|11022.28|11022.48|11022.48|11022.05|11022.05|0
1647446980000|2022-03-16 16:09:40|11021.49|11021.49|11020.43|11020.43|11021.49|11021.49|11020.29|11020.29|0
1647446990000|2022-03-16 16:09:50|11020.29|11020.29|11020.43|11020.43|11020.43|11020.43|11020.29|11020.29|0
1647447000000|2022-03-16 16:10:00|11020.29|11020.29|11020.87|11020.87|11021.66|11021.66|11020.21|11020.21|0
1647447010000|2022-03-16 16:10:10|11021.51|11021.51|11023.81|11023.81|11023.81|11023.81|11021.51|11021.51|0
1647447020000|2022-03-16 16:10:20|11024.04|11024.04|11025.09|11025.09|11025.09|11025.09|11024.04|11024.04|0
1647447030000|2022-03-16 16:10:30|11024.87|11024.87|11024.17|11024.17|11025.09|11025.09|11024.17|11024.17|0
1647447040000|2022-03-16 16:10:40|11024.39|11024.39|11024.69|11024.69|11024.69|11024.69|11024.39|11024.39|0
1647447050000|2022-03-16 16:10:50|11024.9|11024.9|11024.9|11024.9|11024.9|11024.9|11024.9|11024.9|0
1647447060000|2022-03-16 16:11:00|11025.09|11025.09|11026.33|11026.33|11026.33|11026.33|11024.96|11024.96|0
1647447070000|2022-03-16 16:11:10|11026.52|11026.52|11029.52|11029.52|11029.52|11029.52|11026.38|11026.38|0
1647447080000|2022-03-16 16:11:20|11029.69|11029.69|11030.41|11030.41|11030.41|11030.41|11029.69|11029.69|0
1647447090000|2022-03-16 16:11:30|11031.27|11031.27|11032.15|11032.15|11032.4|11032.4|11031.27|11031.27|0
1647447100000|2022-03-16 16:11:40|11032.43|11032.43|11031.71|11031.71|11032.54|11032.54|11031.71|11031.71|0
1647447110000|2022-03-16 16:11:50|11031.81|11031.81|11030.61|11030.61|11031.81|11031.81|11029.91|11029.91|0
1647447120000|2022-03-16 16:12:00|11030.96|11030.96|11030.77|11030.77|11031.16|11031.16|11030.77|11030.77|0
1647447130000|2022-03-16 16:12:10|11030.87|11030.87|11031.61|11031.61|11031.61|11031.61|11030.87|11030.87|0
1647447140000|2022-03-16 16:12:20|11032.4|11032.4|11031.81|11031.81|11032.4|11032.4|11031.61|11031.61|0
1647447150000|2022-03-16 16:12:30|11032.04|11032.04|11032.33|11032.33|11032.53|11032.53|11032.04|11032.04|0
1647447160000|2022-03-16 16:12:40|11032.12|11032.12|11032.12|11032.12|11032.12|11032.12|11032.12|11032.12|0
1647447170000|2022-03-16 16:12:50|11032.56|11032.56|11032.81|11032.81|11032.81|11032.81|11032.56|11032.56|0
1647447180000|2022-03-16 16:13:00|11032.91|11032.91|11033.51|11033.51|11033.51|11033.51|11032.91|11032.91|0
1647447190000|2022-03-16 16:13:10|11033.42|11033.42|11033.15|11033.15|11033.71|11033.71|11033.15|11033.15|0
1647447200000|2022-03-16 16:13:20|11032.69|11032.69|11032.44|11032.44|11032.69|11032.69|11032.44|11032.44|0
1647447210000|2022-03-16 16:13:30|11032.53|11032.53|11032.31|11032.31|11032.63|11032.63|11032.31|11032.31|0
1647447220000|2022-03-16 16:13:40|11031.87|11031.87|11031.87|11031.87|11031.87|11031.87|11031.87|11031.87|0
1647447230000|2022-03-16 16:13:50|11032.06|11032.06|11032.5|11032.5|11032.69|11032.69|11032.06|11032.06|0
1647447240000|2022-03-16 16:14:00|11032.7|11032.7|11032.11|11032.11|11032.7|11032.7|11031.92|11031.92|0
1647447250000|2022-03-16 16:14:10|11032.31|11032.31|11034.57|11034.57|11034.57|11034.57|11032.31|11032.31|0
1647447260000|2022-03-16 16:14:20|11035.01|11035.01|11035.71|11035.71|11036.5|11036.5|11034.92|11034.92|0
1647447270000|2022-03-16 16:14:30|11035.56|11035.56|11035.39|11035.39|11035.56|11035.56|11035.12|11035.12|0
1647447280000|2022-03-16 16:14:40|11036.1|11036.1|11036.03|11036.03|11036.1|11036.1|11035.8|11035.8|0
1647447290000|2022-03-16 16:14:50|11036.14|11036.14|11036.92|11036.92|11036.92|11036.92|11035.9|11035.9|0
1647447300000|2022-03-16 16:15:00|11037.1|11037.1|11037.1|11037.1|11037.89|11037.89|11037.1|11037.1|0
1647447310000|2022-03-16 16:15:10|11036.69|11036.69|11035.86|11035.86|11036.69|11036.69|11035.45|11035.45|0
1647447320000|2022-03-16 16:15:20|11035.61|11035.61|11034.26|11034.26|11035.61|11035.61|11033.85|11033.85|0
1647447330000|2022-03-16 16:15:30|11034.42|11034.42|11034.96|11034.96|11035.2|11035.2|11034.26|11034.26|0
1647447340000|2022-03-16 16:15:40|11033.38|11033.38|11032.73|11032.73|11033.38|11033.38|11032.73|11032.73|0
1647447350000|2022-03-16 16:15:50|11032.3|11032.3|11033.88|11033.88|11033.88|11033.88|11032.3|11032.3|0
1647447360000|2022-03-16 16:16:00|11033.72|11033.72|11034.82|11034.82|11034.82|11034.82|11033.72|11033.72|0
1647447370000|2022-03-16 16:16:10|11035.13|11035.13|11035.11|11035.11|11036.06|11036.06|11035.11|11035.11|0
1647447380000|2022-03-16 16:16:20|11035.74|11035.74|11035.98|11035.98|11036.58|11036.58|11035.74|11035.74|0
1647447390000|2022-03-16 16:16:30|11035.72|11035.72|11035.72|11035.72|11035.72|11035.72|11035.72|11035.72|0
1647447400000|2022-03-16 16:16:40|11036.51|11036.51|11036.16|11036.16|11036.51|11036.51|11035.72|11035.72|0
1647447410000|2022-03-16 16:16:50|11036.57|11036.57|11036.79|11036.79|11036.79|11036.79|11036.57|11036.57|0
1647447420000|2022-03-16 16:17:00|11037.61|11037.61|11043.26|11043.26|11043.26|11043.26|11037.61|11037.61|0
1647447430000|2022-03-16 16:17:10|11043.43|11043.43|11044.32|11044.32|11044.32|11044.32|11043.43|11043.43|0
1647447440000|2022-03-16 16:17:20|11044.51|11044.51|11044.47|11044.47|11044.51|11044.51|11044.32|11044.32|0
1647447450000|2022-03-16 16:17:30|11044.68|11044.68|11046.74|11046.74|11046.74|11046.74|11044.68|11044.68|0
1647447460000|2022-03-16 16:17:40|11047.17|11047.17|11049.44|11049.44|11049.44|11049.44|11047.17|11047.17|0
1647447470000|2022-03-16 16:17:50|11049.7|11049.7|11050.6|11050.6|11050.65|11050.65|11049.7|11049.7|0
1647447480000|2022-03-16 16:18:00|11050.9|11050.9|11050.48|11050.48|11050.9|11050.9|11050.25|11050.25|0
1647447490000|2022-03-16 16:18:10|11050.3|11050.3|11050.3|11050.3|11050.3|11050.3|11050.3|11050.3|0
1647447500000|2022-03-16 16:18:20|11050|11050|11050.25|11050.25|11050.25|11050.25|11050|11050|0
1647447510000|2022-03-16 16:18:30|11049.89|11049.89|11050.54|11050.54|11050.54|11050.54|11049.75|11049.75|0
1647447520000|2022-03-16 16:18:40|11050.29|11050.29|11049.98|11049.98|11050.29|11050.29|11049.98|11049.98|0
1647447530000|2022-03-16 16:18:50|11050.12|11050.12|11050.51|11050.51|11050.51|11050.51|11050.12|11050.12|0
1647447540000|2022-03-16 16:19:00|11050.83|11050.83|11050.98|11050.98|11050.98|11050.98|11050.73|11050.73|0
1647447550000|2022-03-16 16:19:10|11051.12|11051.12|11051.35|11051.35|11051.35|11051.35|11051.12|11051.12|0
1647447560000|2022-03-16 16:19:20|11050.43|11050.43|11051.45|11051.45|11051.45|11051.45|11050.43|11050.43|0
1647447570000|2022-03-16 16:19:30|11051.26|11051.26|11050.13|11050.13|11051.26|11051.26|11050.13|11050.13|0
1647447580000|2022-03-16 16:19:40|11050.36|11050.36|11050.13|11050.13|11050.36|11050.36|11050.13|11050.13|0
1647447590000|2022-03-16 16:19:50|11049.34|11049.34|11049.34|11049.34|11049.34|11049.34|11049.34|11049.34|0
1647447600000|2022-03-16 16:20:00|11050.13|11050.13|11048.19|11048.19|11050.13|11050.13|11048.19|11048.19|0
1647447610000|2022-03-16 16:20:10|11047.99|11047.99|11046.1|11046.1|11047.99|11047.99|11046.1|11046.1|0
1647447620000|2022-03-16 16:20:20|11045.85|11045.85|11045.59|11045.59|11045.85|11045.85|11045.59|11045.59|0
1647447640000|2022-03-16 16:20:40|11045.78|11045.78|11046.29|11046.29|11046.29|11046.29|11045.78|11045.78|0
1647447650000|2022-03-16 16:20:50|11046.55|11046.55|11047.34|11047.34|11047.34|11047.34|11046.55|11046.55|0
1647447660000|2022-03-16 16:21:00|11048.06|11048.06|11049.31|11049.31|11049.31|11049.31|11048.06|11048.06|0
1647447670000|2022-03-16 16:21:10|11049.51|11049.51|11049.49|11049.49|11049.82|11049.82|11049.49|11049.49|0
1647447680000|2022-03-16 16:21:20|11049.63|11049.63|11050.08|11050.08|11050.08|11050.08|11049.63|11049.63|0
1647447690000|2022-03-16 16:21:30|11050.51|11050.51|11051.13|11051.13|11051.13|11051.13|11050.51|11050.51|0
1647447700000|2022-03-16 16:21:40|11051.38|11051.38|11051.38|11051.38|11051.38|11051.38|11051.38|11051.38|0
1647447710000|2022-03-16 16:21:50|11051.97|11051.97|11051.97|11051.97|11051.97|11051.97|11051.97|11051.97|0
1647447720000|2022-03-16 16:22:00|11051.52|11051.52|11051.18|11051.18|11051.66|11051.66|11051.18|11051.18|0
1647447730000|2022-03-16 16:22:10|11050.98|11050.98|11051.97|11051.97|11051.99|11051.99|11050.98|11050.98|0
1647447740000|2022-03-16 16:22:20|11051.59|11051.59|11051.41|11051.41|11051.59|11051.59|11051.14|11051.14|0
1647447750000|2022-03-16 16:22:30|11051.49|11051.49|11048.71|11048.71|11051.49|11051.49|11048.54|11048.54|0
1647447760000|2022-03-16 16:22:40|11047.92|11047.92|11047.48|11047.48|11047.92|11047.92|11047.48|11047.48|0
1647447780000|2022-03-16 16:23:00|11047.85|11047.85|11048.09|11048.09|11048.09|11048.09|11047.85|11047.85|0
1647447790000|2022-03-16 16:23:10|11048.4|11048.4|11048.66|11048.66|11048.66|11048.66|11048.4|11048.4|0
1647447800000|2022-03-16 16:23:20|11048.89|11048.89|11047.87|11047.87|11049.19|11049.19|11047.87|11047.87|0
1647447810000|2022-03-16 16:23:30|11047.78|11047.78|11047.78|11047.78|11047.78|11047.78|11047.78|11047.78|0
1647447820000|2022-03-16 16:23:40|11048.08|11048.08|11047.06|11047.06|11048.08|11048.08|11046.83|11046.83|0
1647447830000|2022-03-16 16:23:50|11046.87|11046.87|11046.73|11046.73|11046.87|11046.87|11045.99|11045.99|0
1647447840000|2022-03-16 16:24:00|11047.52|11047.52|11047.47|11047.47|11047.62|11047.62|11046.04|11046.04|0
1647447850000|2022-03-16 16:24:10|11047.88|11047.88|11046.92|11046.92|11048.31|11048.31|11046.92|11046.92|0
1647447860000|2022-03-16 16:24:20|11046.56|11046.56|11046.83|11046.83|11046.83|11046.83|11046.56|11046.56|0
1647447870000|2022-03-16 16:24:30|11046.64|11046.64|11046.73|11046.73|11046.73|11046.73|11046.01|11046.01|0
1647447880000|2022-03-16 16:24:40|11046.86|11046.86|11047.01|11047.01|11047.01|11047.01|11046.86|11046.86|0
1647447890000|2022-03-16 16:24:50|11047.16|11047.16|11045.38|11045.38|11047.16|11047.16|11044.7|11044.7|0
1647447900000|2022-03-16 16:25:00|11045.3|11045.3|11044.18|11044.18|11045.3|11045.3|11044.18|11044.18|0
1647447910000|2022-03-16 16:25:10|11043.98|11043.98|11043.21|11043.21|11044.29|11044.29|11043.21|11043.21|0
1647447920000|2022-03-16 16:25:20|11043.07|11043.07|11038.76|11038.76|11043.07|11043.07|11038.76|11038.76|0
1647447930000|2022-03-16 16:25:30|11038.62|11038.62|11039.68|11039.68|11039.82|11039.82|11038.62|11038.62|0
1647447940000|2022-03-16 16:25:40|11039.82|11039.82|11041.8|11041.8|11042.18|11042.18|11039.82|11039.82|0
1647447950000|2022-03-16 16:25:50|11042.1|11042.1|11042.45|11042.45|11042.45|11042.45|11041.87|11041.87|0
1647447960000|2022-03-16 16:26:00|11042.68|11042.68|11041.77|11041.77|11042.69|11042.69|11041.77|11041.77|0
1647447970000|2022-03-16 16:26:10|11041.33|11041.33|11040.66|11040.66|11041.56|11041.56|11040.66|11040.66|0
1647447980000|2022-03-16 16:26:20|11040.82|11040.82|11040.63|11040.63|11040.82|11040.82|11040.63|11040.63|0
1647447990000|2022-03-16 16:26:30|11040.2|11040.2|11039.95|11039.95|11040.2|11040.2|11039.68|11039.68|0
1647448000000|2022-03-16 16:26:40|11039.73|11039.73|11039.94|11039.94|11040.88|11040.88|11039.73|11039.73|0
1647448010000|2022-03-16 16:26:50|11039.62|11039.62|11039.76|11039.76|11039.76|11039.76|11039.31|11039.31|0
1647448020000|2022-03-16 16:27:00|11039.67|11039.67|11039.86|11039.86|11039.9|11039.9|11039.47|11039.47|0
1647448040000|2022-03-16 16:27:20|11040.76|11040.76|11039.44|11039.44|11040.76|11040.76|11039.44|11039.44|0
1647448050000|2022-03-16 16:27:30|11039.79|11039.79|11041.02|11041.02|11041.02|11041.02|11039.79|11039.79|0
1647448060000|2022-03-16 16:27:40|11041.46|11041.46|11041.54|11041.54|11041.54|11041.54|11041.23|11041.23|0
1647448070000|2022-03-16 16:27:50|11041.77|11041.77|11042.2|11042.2|11042.2|11042.2|11041.77|11041.77|0
1647448080000|2022-03-16 16:28:00|11042.45|11042.45|11039.89|11039.89|11042.45|11042.45|11039.85|11039.85|0
1647448090000|2022-03-16 16:28:10|11039.18|11039.18|11039.18|11039.18|11039.18|11039.18|11038.68|11038.68|0
1647448100000|2022-03-16 16:28:20|11038.83|11038.83|11039.64|11039.64|11039.64|11039.64|11038.83|11038.83|0
1647448110000|2022-03-16 16:28:30|11040|11040|11041.21|11041.21|11041.35|11041.35|11040|11040|0
1647448120000|2022-03-16 16:28:40|11041.03|11041.03|11041.02|11041.02|11041.48|11041.48|11040.8|11040.8|0
1647448130000|2022-03-16 16:28:50|11041.46|11041.46|11041.63|11041.63|11041.85|11041.85|11041.13|11041.13|0
1647448140000|2022-03-16 16:29:00|11041.73|11041.73|11043.48|11043.48|11043.48|11043.48|11041.32|11041.32|0
1647448150000|2022-03-16 16:29:10|11043.89|11043.89|11045.34|11045.34|11045.34|11045.34|11043.89|11043.89|0
1647448160000|2022-03-16 16:29:20|11045.55|11045.55|11046.05|11046.05|11046.65|11046.65|11045.55|11045.55|0
1647448170000|2022-03-16 16:29:30|11045.68|11045.68|11047.5|11047.5|11047.5|11047.5|11045.36|11045.36|0
1647448180000|2022-03-16 16:29:40|11049.08|11049.08|11051.07|11051.07|11051.34|11051.34|11049.08|11049.08|0
1647448190000|2022-03-16 16:29:50|11051.76|11051.76|11050.2|11050.2|11055.6|11055.6|11050.2|11050.2|0
1647504900000|2022-03-17 08:15:00|11050.15|11050.15|11053.66|11053.66|11054.98|11054.98|11050.15|11050.15|0
1647504910000|2022-03-17 08:15:10|11053.96|11053.96|11055.56|11055.56|11056.33|11056.33|11053.96|11053.96|0
1647504920000|2022-03-17 08:15:20|11055.86|11055.86|11056.09|11056.09|11056.63|11056.63|11055.82|11055.82|0
1647504930000|2022-03-17 08:15:30|11056.28|11056.28|11056.28|11056.28|11056.28|11056.28|11056.28|11056.28|0
1647504940000|2022-03-17 08:15:40|11056.05|11056.05|11053.6|11053.6|11056.05|11056.05|11053.6|11053.6|0
1647504950000|2022-03-17 08:15:50|11055.98|11055.98|11057.79|11057.79|11057.79|11057.79|11055.98|11055.98|0
1647504960000|2022-03-17 08:16:00|11058.06|11058.06|11058.75|11058.75|11058.94|11058.94|11058.06|11058.06|0
1647504970000|2022-03-17 08:16:10|11058.35|11058.35|11056.07|11056.07|11058.88|11058.88|11056.07|11056.07|0
1647504980000|2022-03-17 08:16:20|11055.51|11055.51|11056.13|11056.13|11056.13|11056.13|11055.32|11055.32|0
1647504990000|2022-03-17 08:16:30|11055.86|11055.86|11042.53|11042.53|11055.86|11055.86|11042.53|11042.53|0
1647505000000|2022-03-17 08:16:40|11041.46|11041.46|11040.65|11040.65|11042.08|11042.08|11040.4|11040.4|0
1647505010000|2022-03-17 08:16:50|11039.07|11039.07|11036.05|11036.05|11039.07|11039.07|11035.19|11035.19|0
1647505020000|2022-03-17 08:17:00|11035.83|11035.83|11037.07|11037.07|11037.07|11037.07|11035.13|11035.13|0
1647505030000|2022-03-17 08:17:10|11036.93|11036.93|11036.51|11036.51|11037.35|11037.35|11036.47|11036.47|0
1647505040000|2022-03-17 08:17:20|11035.26|11035.26|11035.26|11035.26|11035.26|11035.26|11035.26|11035.26|0
1647505060000|2022-03-17 08:17:40|11035.35|11035.35|11036.56|11036.56|11036.56|11036.56|11035.18|11035.18|0
1647505080000|2022-03-17 08:18:00|11036.39|11036.39|11035.37|11035.37|11037.26|11037.26|11035.37|11035.37|0
1647505100000|2022-03-17 08:18:20|11036.26|11036.26|11036.26|11036.26|11036.26|11036.26|11036.26|11036.26|0
1647505110000|2022-03-17 08:18:30|11036.49|11036.49|11039.58|11039.58|11039.9|11039.9|11036.49|11036.49|0
1647505120000|2022-03-17 08:18:40|11039.94|11039.94|11039.94|11039.94|11039.94|11039.94|11039.94|11039.94|0
1647505130000|2022-03-17 08:18:50|11039.71|11039.71|11040.42|11040.42|11040.42|11040.42|11039.28|11039.28|0
1647505140000|2022-03-17 08:19:00|11040.71|11040.71|11043.66|11043.66|11043.66|11043.66|11040.71|11040.71|0
1647505150000|2022-03-17 08:19:10|11043.5|11043.5|11043.47|11043.47|11043.5|11043.5|11043.04|11043.04|0
1647505160000|2022-03-17 08:19:20|11043.82|11043.82|11037.55|11037.55|11043.82|11043.82|11037.55|11037.55|0
1647505170000|2022-03-17 08:19:30|11037.24|11037.24|11034.85|11034.85|11037.24|11037.24|11034.85|11034.85|0
1647505180000|2022-03-17 08:19:40|11035.04|11035.04|11035.15|11035.15|11035.24|11035.24|11034.43|11034.43|0
1647505190000|2022-03-17 08:19:50|11034.44|11034.44|11032.87|11032.87|11034.44|11034.44|11032.87|11032.87|0
1647505200000|2022-03-17 08:20:00|11032.46|11032.46|11031.35|11031.35|11032.46|11032.46|11031.35|11031.35|0
1647505220000|2022-03-17 08:20:20|11031.79|11031.79|11041.77|11041.77|11041.77|11041.77|11031.79|11031.79|0
1647505230000|2022-03-17 08:20:30|11042.56|11042.56|11045.26|11045.26|11045.26|11045.26|11042.56|11042.56|0
1647505240000|2022-03-17 08:20:40|11045.43|11045.43|11046.25|11046.25|11046.31|11046.31|11045.43|11045.43|0
1647505250000|2022-03-17 08:20:50|11047.19|11047.19|11050.1|11050.1|11050.1|11050.1|11047.19|11047.19|0
1647505260000|2022-03-17 08:21:00|11049.73|11049.73|11049.88|11049.88|11051.12|11051.12|11049.53|11049.53|0
1647505270000|2022-03-17 08:21:10|11049.36|11049.36|11047.51|11047.51|11049.36|11049.36|11046.54|11046.54|0
1647505280000|2022-03-17 08:21:20|11047.94|11047.94|11049.3|11049.3|11049.3|11049.3|11047.94|11047.94|0
1647505290000|2022-03-17 08:21:30|11050.62|11050.62|11051.25|11051.25|11051.25|11051.25|11050.62|11050.62|0
1647505300000|2022-03-17 08:21:40|11052.12|11052.12|11050.26|11050.26|11052.12|11052.12|11050.26|11050.26|0
1647505310000|2022-03-17 08:21:50|11050.58|11050.58|11050.15|11050.15|11050.58|11050.58|11049.73|11049.73|0
1647505320000|2022-03-17 08:22:00|11050.42|11050.42|11050.73|11050.73|11050.73|11050.73|11050.42|11050.42|0
1647505330000|2022-03-17 08:22:10|11051.67|11051.67|11051.99|11051.99|11051.99|11051.99|11051.67|11051.67|0
1647505340000|2022-03-17 08:22:20|11052.13|11052.13|11052.13|11052.13|11052.13|11052.13|11052.13|11052.13|0
1647505350000|2022-03-17 08:22:30|11052.64|11052.64|11052.64|11052.64|11052.64|11052.64|11052.64|11052.64|0
1647505370000|2022-03-17 08:22:50|11053.14|11053.14|11053.14|11053.14|11053.14|11053.14|11053.14|11053.14|0
1647505380000|2022-03-17 08:23:00|11055.68|11055.68|11056.24|11056.24|11056.24|11056.24|11055.47|11055.47|0
1647505390000|2022-03-17 08:23:10|11056.35|11056.35|11056.35|11056.35|11056.35|11056.35|11056.35|11056.35|0
1647505400000|2022-03-17 08:23:20|11056.74|11056.74|11056.74|11056.74|11056.74|11056.74|11056.74|11056.74|0
1647505420000|2022-03-17 08:23:40|11057.56|11057.56|11057.83|11057.83|11057.83|11057.83|11057.56|11057.56|0
1647505430000|2022-03-17 08:23:50|11061.78|11061.78|11061.35|11061.35|11061.78|11061.78|11061.35|11061.35|0
1647505440000|2022-03-17 08:24:00|11062.92|11062.92|11065.26|11065.26|11065.26|11065.26|11062.92|11062.92|0
1647505450000|2022-03-17 08:24:10|11065.74|11065.74|11068.26|11068.26|11068.26|11068.26|11065.74|11065.74|0
1647505460000|2022-03-17 08:24:20|11068.51|11068.51|11068.51|11068.51|11068.51|11068.51|11068.51|11068.51|0
1647505470000|2022-03-17 08:24:30|11067.82|11067.82|11065.41|11065.41|11067.82|11067.82|11064.55|11064.55|0
1647505480000|2022-03-17 08:24:40|11065.04|11065.04|11066.15|11066.15|11066.15|11066.15|11064.72|11064.72|0
1647505490000|2022-03-17 08:24:50|11065.72|11065.72|11060.27|11060.27|11065.95|11065.95|11059.86|11059.86|0
1647505500000|2022-03-17 08:25:00|11060.09|11060.09|11059.86|11059.86|11060.09|11060.09|11059.86|11059.86|0
1647505510000|2022-03-17 08:25:10|11060.49|11060.49|11058.92|11058.92|11060.49|11060.49|11058.92|11058.92|0
1647505520000|2022-03-17 08:25:20|11058.61|11058.61|11058.61|11058.61|11058.61|11058.61|11058.61|11058.61|0
1647505530000|2022-03-17 08:25:30|11058.29|11058.29|11058.29|11058.29|11058.29|11058.29|11058.29|11058.29|0
1647505540000|2022-03-17 08:25:40|11059.87|11059.87|11058.46|11058.46|11059.87|11059.87|11058.46|11058.46|0
1647505560000|2022-03-17 08:26:00|11058.84|11058.84|11058.87|11058.87|11059.23|11059.23|11058.73|11058.73|0
1647505570000|2022-03-17 08:26:10|11057.28|11057.28|11055.43|11055.43|11057.28|11057.28|11055.43|11055.43|0
1647505580000|2022-03-17 08:26:20|11055|11055|11049.58|11049.58|11055.29|11055.29|11049.58|11049.58|0
1647505600000|2022-03-17 08:26:40|11048.43|11048.43|11048.43|11048.43|11048.43|11048.43|11048.43|11048.43|0
1647505610000|2022-03-17 08:26:50|11047.67|11047.67|11047.29|11047.29|11047.67|11047.67|11046.66|11046.66|0
1647505620000|2022-03-17 08:27:00|11047.6|11047.6|11047.83|11047.83|11047.83|11047.83|11047.6|11047.6|0
1647505630000|2022-03-17 08:27:10|11047.39|11047.39|11046.68|11046.68|11047.39|11047.39|11046.68|11046.68|0
1647505650000|2022-03-17 08:27:30|11046.42|11046.42|11046.68|11046.68|11046.68|11046.68|11046.42|11046.42|0
1647505660000|2022-03-17 08:27:40|11046.42|11046.42|11047.92|11047.92|11047.92|11047.92|11046.42|11046.42|0
1647505680000|2022-03-17 08:28:00|11048.32|11048.32|11048.43|11048.43|11048.43|11048.43|11048.32|11048.32|0
1647505700000|2022-03-17 08:28:20|11048.82|11048.82|11048.65|11048.65|11048.82|11048.82|11048.26|11048.26|0
1647505710000|2022-03-17 08:28:30|11049.44|11049.44|11048.29|11048.29|11049.44|11049.44|11047.41|11047.41|0
1647505730000|2022-03-17 08:28:50|11046.25|11046.25|11044.21|11044.21|11046.25|11046.25|11043.91|11043.91|0
1647505740000|2022-03-17 08:29:00|11044.58|11044.58|11044.88|11044.88|11045.44|11045.44|11044.58|11044.58|0
1647505750000|2022-03-17 08:29:10|11046.13|11046.13|11046.73|11046.73|11047.35|11047.35|11046.13|11046.13|0
1647505760000|2022-03-17 08:29:20|11047.16|11047.16|11047.78|11047.78|11047.78|11047.78|11047.16|11047.16|0
1647505780000|2022-03-17 08:29:40|11047.55|11047.55|11047.68|11047.68|11047.68|11047.68|11047.42|11047.42|0
1647505790000|2022-03-17 08:29:50|11047.39|11047.39|11045.17|11045.17|11047.59|11047.59|11045.17|11045.17|0
1647505800000|2022-03-17 08:30:00|11044.27|11044.27|11039.3|11039.3|11044.94|11044.94|11039.3|11039.3|0
1647505820000|2022-03-17 08:30:20|11040.09|11040.09|11041.24|11041.24|11041.24|11041.24|11040.09|11040.09|0
1647505830000|2022-03-17 08:30:30|11041.4|11041.4|11042.09|11042.09|11042.09|11042.09|11040.75|11040.75|0
1647505840000|2022-03-17 08:30:40|11042.95|11042.95|11044.48|11044.48|11044.63|11044.63|11042.95|11042.95|0
1647505850000|2022-03-17 08:30:50|11044.61|11044.61|11045.19|11045.19|11045.19|11045.19|11044.4|11044.4|0
1647505860000|2022-03-17 08:31:00|11046.13|11046.13|11048.65|11048.65|11048.65|11048.65|11046.13|11046.13|0
1647505870000|2022-03-17 08:31:10|11049.98|11049.98|11049.98|11049.98|11049.98|11049.98|11049.98|11049.98|0
1647505880000|2022-03-17 08:31:20|11049.55|11049.55|11043.26|11043.26|11049.55|11049.55|11043.06|11043.06|0
1647505890000|2022-03-17 08:31:30|11041.93|11041.93|11041.93|11041.93|11041.93|11041.93|11041.93|11041.93|0
1647505900000|2022-03-17 08:31:40|11041.8|11041.8|11039.71|11039.71|11042.87|11042.87|11039.71|11039.71|0
1647505910000|2022-03-17 08:31:50|11039.98|11039.98|11039.06|11039.06|11039.98|11039.98|11039.06|11039.06|0
1647505930000|2022-03-17 08:32:10|11038.2|11038.2|11038.2|11038.2|11038.2|11038.2|11038.2|11038.2|0
1647505940000|2022-03-17 08:32:20|11037.64|11037.64|11037.24|11037.24|11037.64|11037.64|11037.24|11037.24|0
1647505950000|2022-03-17 08:32:30|11036.32|11036.32|11032.64|11032.64|11036.32|11036.32|11032.64|11032.64|0
1647505960000|2022-03-17 08:32:40|11032.41|11032.41|11030.04|11030.04|11032.41|11032.41|11030.04|11030.04|0
1647505970000|2022-03-17 08:32:50|11029.24|11029.24|11029.08|11029.08|11029.24|11029.24|11028.37|11028.37|0
1647505980000|2022-03-17 08:33:00|11029.35|11029.35|11029.15|11029.15|11029.35|11029.35|11029.15|11029.15|0
1647505990000|2022-03-17 08:33:10|11029.28|11029.28|11027.98|11027.98|11030.35|11030.35|11027.98|11027.98|0
1647506000000|2022-03-17 08:33:20|11027.83|11027.83|11027.14|11027.14|11027.83|11027.83|11027.14|11027.14|0
1647506010000|2022-03-17 08:33:30|11026.35|11026.35|11025.56|11025.56|11026.35|11026.35|11025.56|11025.56|0
1647506020000|2022-03-17 08:33:40|11025.65|11025.65|11025.83|11025.83|11025.83|11025.83|11025.65|11025.65|0
1647506030000|2022-03-17 08:33:50|11025.92|11025.92|11025.92|11025.92|11025.92|11025.92|11025.92|11025.92|0
1647506040000|2022-03-17 08:34:00|11026.36|11026.36|11023.73|11023.73|11026.79|11026.79|11023.73|11023.73|0
1647506050000|2022-03-17 08:34:10|11023.37|11023.37|11023.35|11023.35|11023.37|11023.37|11023.02|11023.02|0
1647506060000|2022-03-17 08:34:20|11023.7|11023.7|11023.7|11023.7|11023.7|11023.7|11023.7|11023.7|0
1647506070000|2022-03-17 08:34:30|11023.01|11023.01|11021.69|11021.69|11023.01|11023.01|11021.25|11021.25|0
1647506080000|2022-03-17 08:34:40|11021.36|11021.36|11020.82|11020.82|11021.59|11021.59|11020.82|11020.82|0
1647506090000|2022-03-17 08:34:50|11021.18|11021.18|11018.69|11018.69|11021.18|11021.18|11018.69|11018.69|0
1647506100000|2022-03-17 08:35:00|11018.39|11018.39|11019.33|11019.33|11022.58|11022.58|11017.4|11017.4|0
1647506110000|2022-03-17 08:35:10|11018.65|11018.65|11016.83|11016.83|11018.88|11018.88|11016.64|11016.64|0
1647506120000|2022-03-17 08:35:20|11016.64|11016.64|11015.35|11015.35|11016.64|11016.64|11015.28|11015.28|0
1647506130000|2022-03-17 08:35:30|11014.77|11014.77|11014.23|11014.23|11015.1|11015.1|11014.23|11014.23|0
1647506140000|2022-03-17 08:35:40|11013.96|11013.96|11013.96|11013.96|11013.96|11013.96|11013.96|11013.96|0
1647506160000|2022-03-17 08:36:00|11013.09|11013.09|11009.8|11009.8|11013.09|11013.09|11009.37|11009.37|0
1647506170000|2022-03-17 08:36:10|11009.39|11009.39|11010.1|11010.1|11010.1|11010.1|11009.39|11009.39|0
1647506180000|2022-03-17 08:36:20|11010.25|11010.25|11010.44|11010.44|11010.63|11010.63|11010.25|11010.25|0
1647506190000|2022-03-17 08:36:30|11011.13|11011.13|11012.38|11012.38|11012.38|11012.38|11011.13|11011.13|0
1647506200000|2022-03-17 08:36:40|11012.74|11012.74|11013.85|11013.85|11013.85|11013.85|11012.74|11012.74|0
1647506220000|2022-03-17 08:37:00|11013.62|11013.62|11013.91|11013.91|11014.41|11014.41|11013.53|11013.53|0
1647506230000|2022-03-17 08:37:10|11013.76|11013.76|11011.49|11011.49|11013.76|11013.76|11011.49|11011.49|0
1647506240000|2022-03-17 08:37:20|11011.85|11011.85|11012.2|11012.2|11012.2|11012.2|11011.85|11011.85|0
1647506250000|2022-03-17 08:37:30|11012.62|11012.62|11012.62|11012.62|11012.62|11012.62|11012.62|11012.62|0
1647506260000|2022-03-17 08:37:40|11013.01|11013.01|11013.47|11013.47|11013.47|11013.47|11013.01|11013.01|0
1647506270000|2022-03-17 08:37:50|11012.53|11012.53|11010.53|11010.53|11012.97|11012.97|11010.53|11010.53|0
1647506280000|2022-03-17 08:38:00|11011.4|11011.4|11012.83|11012.83|11012.83|11012.83|11011.25|11011.25|0
1647506290000|2022-03-17 08:38:10|11013.26|11013.26|11014.66|11014.66|11014.66|11014.66|11013.26|11013.26|0
1647506310000|2022-03-17 08:38:30|11015.99|11015.99|11015.54|11015.54|11015.99|11015.99|11015.54|11015.54|0
1647506320000|2022-03-17 08:38:40|11015.08|11015.08|11013.99|11013.99|11015.08|11015.08|11013.99|11013.99|0
1647506340000|2022-03-17 08:39:00|11013.81|11013.81|11013.9|11013.9|11013.9|11013.9|11013.72|11013.72|0
1647506350000|2022-03-17 08:39:10|11013.04|11013.04|11013.35|11013.35|11013.35|11013.35|11012.94|11012.94|0
1647506360000|2022-03-17 08:39:20|11013.26|11013.26|11013.83|11013.83|11013.83|11013.83|11013.26|11013.26|0
1647506390000|2022-03-17 08:39:50|11014.51|11014.51|11014.51|11014.51|11014.51|11014.51|11014.51|11014.51|0
1647506400000|2022-03-17 08:40:00|11015.39|11015.39|11014.51|11014.51|11015.39|11015.39|11014.51|11014.51|0
1647506410000|2022-03-17 08:40:10|11013.63|11013.63|11014.11|11014.11|11014.11|11014.11|11013.4|11013.4|0
1647506420000|2022-03-17 08:40:20|11013.98|11013.98|11013.98|11013.98|11013.98|11013.98|11013.98|11013.98|0
1647506430000|2022-03-17 08:40:30|11014.52|11014.52|11014.52|11014.52|11014.52|11014.52|11014.52|11014.52|0
1647506450000|2022-03-17 08:40:50|11014.96|11014.96|11017.69|11017.69|11018.12|11018.12|11014.96|11014.96|0
1647506460000|2022-03-17 08:41:00|11018.63|11018.63|11018.94|11018.94|11018.94|11018.94|11018.63|11018.63|0
1647506470000|2022-03-17 08:41:10|11018.69|11018.69|11018.01|11018.01|11018.69|11018.69|11018.01|11018.01|0
1647506490000|2022-03-17 08:41:30|11019.21|11019.21|11019.21|11019.21|11019.21|11019.21|11019.21|11019.21|0
1647506500000|2022-03-17 08:41:40|11018.86|11018.86|11018.93|11018.93|11018.93|11018.93|11018.14|11018.14|0
1647506510000|2022-03-17 08:41:50|11018.66|11018.66|11018.39|11018.39|11018.66|11018.66|11018.39|11018.39|0
1647506520000|2022-03-17 08:42:00|11018.8|11018.8|11018.67|11018.67|11019.04|11019.04|11018.57|11018.57|0
1647506530000|2022-03-17 08:42:10|11018.89|11018.89|11019.4|11019.4|11019.4|11019.4|11018.89|11018.89|0
1647506540000|2022-03-17 08:42:20|11019.6|11019.6|11018.93|11018.93|11019.6|11019.6|11018.93|11018.93|0
1647506550000|2022-03-17 08:42:30|11020.5|11020.5|11020.68|11020.68|11022.26|11022.26|11020.5|11020.5|0
1647506560000|2022-03-17 08:42:40|11017.52|11017.52|11016.37|11016.37|11017.95|11017.95|11016.37|11016.37|0
1647506570000|2022-03-17 08:42:50|11016.77|11016.77|11017.37|11017.37|11019.74|11019.74|11016.77|11016.77|0
1647506580000|2022-03-17 08:43:00|11018.25|11018.25|11017.5|11017.5|11018.38|11018.38|11017.5|11017.5|0
1647506590000|2022-03-17 08:43:10|11017.73|11017.73|11019.84|11019.84|11019.84|11019.84|11016.43|11016.43|0
1647506600000|2022-03-17 08:43:20|11022.21|11022.21|11019.94|11019.94|11022.21|11022.21|11019.94|11019.94|0
1647506610000|2022-03-17 08:43:30|11019.61|11019.61|11019.22|11019.22|11019.61|11019.61|11019.22|11019.22|0
1647506620000|2022-03-17 08:43:40|11020.98|11020.98|11020.98|11020.98|11020.98|11020.98|11020.98|11020.98|0
1647506630000|2022-03-17 08:43:50|11020.55|11020.55|11018.7|11018.7|11020.86|11020.86|11018.56|11018.56|0
1647506640000|2022-03-17 08:44:00|11019.48|11019.48|11018.28|11018.28|11019.48|11019.48|11018.28|11018.28|0
1647506650000|2022-03-17 08:44:10|11018.71|11018.71|11020.45|11020.45|11020.45|11020.45|11018.71|11018.71|0
1647506660000|2022-03-17 08:44:20|11021.16|11021.16|11018.03|11018.03|11021.66|11021.66|11017.66|11017.66|0
1647506670000|2022-03-17 08:44:30|11017.66|11017.66|11017.83|11017.83|11018.22|11018.22|11017.66|11017.66|0
1647506690000|2022-03-17 08:44:50|11018.38|11018.38|11018.57|11018.57|11018.57|11018.57|11017.83|11017.83|0
1647506700000|2022-03-17 08:45:00|11017.7|11017.7|11015.76|11015.76|11018.14|11018.14|11015.76|11015.76|0
1647506710000|2022-03-17 08:45:10|11016.56|11016.56|11017.2|11017.2|11017.2|11017.2|11016.56|11016.56|0
1647506720000|2022-03-17 08:45:20|11017.99|11017.99|11017.99|11017.99|11017.99|11017.99|11017.99|11017.99|0
1647506730000|2022-03-17 08:45:30|11017.56|11017.56|11017.9|11017.9|11018.27|11018.27|11017.56|11017.56|0
1647506740000|2022-03-17 08:45:40|11018.14|11018.14|11018.94|11018.94|11018.94|11018.94|11018.14|11018.14|0
1647506750000|2022-03-17 08:45:50|11020.15|11020.15|11020.45|11020.45|11020.45|11020.45|11020.15|11020.15|0
1647506770000|2022-03-17 08:46:10|11020.6|11020.6|11020.6|11020.6|11020.6|11020.6|11020.6|11020.6|0
1647506780000|2022-03-17 08:46:20|11020.97|11020.97|11023.68|11023.68|11023.87|11023.87|11020.97|11020.97|0
1647506790000|2022-03-17 08:46:30|11024.39|11024.39|11025.06|11025.06|11025.06|11025.06|11024.39|11024.39|0
1647506800000|2022-03-17 08:46:40|11025.43|11025.43|11026.12|11026.12|11026.12|11026.12|11025.43|11025.43|0
1647506810000|2022-03-17 08:46:50|11028.65|11028.65|11032.37|11032.37|11032.37|11032.37|11028.65|11028.65|0
1647506820000|2022-03-17 08:47:00|11032.14|11032.14|11030.07|11030.07|11032.14|11032.14|11030.07|11030.07|0
1647506830000|2022-03-17 08:47:10|11029.38|11029.38|11026.47|11026.47|11029.38|11029.38|11026.47|11026.47|0
1647506840000|2022-03-17 08:47:20|11026.06|11026.06|11023.6|11023.6|11026.06|11026.06|11023.6|11023.6|0
1647506850000|2022-03-17 08:47:30|11024.54|11024.54|11024.76|11024.76|11024.76|11024.76|11024.54|11024.54|0
1647506860000|2022-03-17 08:47:40|11024.05|11024.05|11024.05|11024.05|11024.05|11024.05|11024.05|11024.05|0
1647506870000|2022-03-17 08:47:50|11023.9|11023.9|11017.89|11017.89|11023.9|11023.9|11017.72|11017.72|0
1647506880000|2022-03-17 08:48:00|11016.88|11016.88|11016.01|11016.01|11016.88|11016.88|11014.91|11014.91|0
1647506890000|2022-03-17 08:48:10|11015.67|11015.67|11015.93|11015.93|11015.93|11015.93|11015.67|11015.67|0
1647506910000|2022-03-17 08:48:30|11016.06|11016.06|11015.27|11015.27|11016.06|11016.06|11015.27|11015.27|0
1647506920000|2022-03-17 08:48:40|11015.6|11015.6|11017.14|11017.14|11017.14|11017.14|11015.22|11015.22|0
1647506930000|2022-03-17 08:48:50|11017.84|11017.84|11018.04|11018.04|11018.36|11018.36|11017.84|11017.84|0
1647506940000|2022-03-17 08:49:00|11018.26|11018.26|11018|11018|11018.26|11018.26|11017.71|11017.71|0
1647506950000|2022-03-17 08:49:10|11017.7|11017.7|11018.41|11018.41|11018.41|11018.41|11017.7|11017.7|0
1647506960000|2022-03-17 08:49:20|11018.06|11018.06|11017.87|11017.87|11018.06|11018.06|11017.87|11017.87|0
1647506970000|2022-03-17 08:49:30|11017.69|11017.69|11016.85|11016.85|11017.69|11017.69|11016.85|11016.85|0
1647506980000|2022-03-17 08:49:40|11016.49|11016.49|11016.49|11016.49|11016.49|11016.49|11016.49|11016.49|0
1647506990000|2022-03-17 08:49:50|11016.06|11016.06|11016.06|11016.06|11016.06|11016.06|11016.06|11016.06|0
1647507000000|2022-03-17 08:50:00|11015.27|11015.27|11013|11013|11015.27|11015.27|11013|11013|0
1647507010000|2022-03-17 08:50:10|11014.58|11014.58|11014.58|11014.58|11014.58|11014.58|11014.58|11014.58|0
1647507020000|2022-03-17 08:50:20|11014.44|11014.44|11013.92|11013.92|11014.44|11014.44|11013.92|11013.92|0
1647507030000|2022-03-17 08:50:30|11013.49|11013.49|11013.49|11013.49|11013.49|11013.49|11013.49|11013.49|0
1647507040000|2022-03-17 08:50:40|11013.3|11013.3|11013.12|11013.12|11013.3|11013.3|11013.12|11013.12|0
1647507050000|2022-03-17 08:50:50|11012.39|11012.39|11012.39|11012.39|11012.39|11012.39|11012.39|11012.39|0
1647507060000|2022-03-17 08:51:00|11012.23|11012.23|11012.94|11012.94|11012.94|11012.94|11012.07|11012.07|0
1647507070000|2022-03-17 08:51:10|11012.71|11012.71|11012.85|11012.85|11012.85|11012.85|11012.71|11012.71|0
1647507080000|2022-03-17 08:51:20|11012.55|11012.55|11012.85|11012.85|11012.85|11012.85|11012.55|11012.55|0
1647507100000|2022-03-17 08:51:40|11011.6|11011.6|11000.66|11000.66|11011.6|11011.6|11000.66|11000.66|0
1647507110000|2022-03-17 08:51:50|11000.23|11000.23|10993.77|10993.77|11000.23|11000.23|10993.77|10993.77|0
1647507120000|2022-03-17 08:52:00|10993.61|10993.61|10989.15|10989.15|10993.61|10993.61|10989.15|10989.15|0
1647507130000|2022-03-17 08:52:10|10989.04|10989.04|10985.29|10985.29|10989.04|10989.04|10985.29|10985.29|0
1647507140000|2022-03-17 08:52:20|10985.1|10985.1|10983.82|10983.82|10985.1|10985.1|10983.82|10983.82|0
1647507150000|2022-03-17 08:52:30|10983.73|10983.73|10983.73|10983.73|10983.73|10983.73|10983.73|10983.73|0
1647507160000|2022-03-17 08:52:40|10983.89|10983.89|10983.43|10983.43|10983.89|10983.89|10983.43|10983.43|0
1647507170000|2022-03-17 08:52:50|10982.18|10982.18|10981.82|10981.82|10982.41|10982.41|10981.82|10981.82|0
1647507180000|2022-03-17 08:53:00|10981.42|10981.42|10982.64|10982.64|10982.64|10982.64|10981.42|10981.42|0
1647507190000|2022-03-17 08:53:10|10982.34|10982.34|10985.88|10985.88|10985.88|10985.88|10982.34|10982.34|0
1647507200000|2022-03-17 08:53:20|10986.07|10986.07|10985.88|10985.88|10986.07|10986.07|10985.88|10985.88|0
1647507210000|2022-03-17 08:53:30|10986.32|10986.32|10986.75|10986.75|10986.75|10986.75|10986.32|10986.32|0
1647507220000|2022-03-17 08:53:40|10986.47|10986.47|10986.47|10986.47|10986.47|10986.47|10986.47|10986.47|0
1647507230000|2022-03-17 08:53:50|10987.27|10987.27|10984.1|10984.1|10987.27|10987.27|10984.1|10984.1|0
1647507250000|2022-03-17 08:54:10|10983.6|10983.6|10984.03|10984.03|10984.03|10984.03|10983.6|10983.6|0
1647507260000|2022-03-17 08:54:20|10984.33|10984.33|10984.33|10984.33|10984.33|10984.33|10984.33|10984.33|0
1647507270000|2022-03-17 08:54:30|10984.65|10984.65|10984.65|10984.65|10984.65|10984.65|10984.65|10984.65|0
1647507280000|2022-03-17 08:54:40|10984.48|10984.48|10981.92|10981.92|10984.48|10984.48|10981.92|10981.92|0
1647507290000|2022-03-17 08:54:50|10981.49|10981.49|10976.22|10976.22|10981.49|10981.49|10976.22|10976.22|0
1647507300000|2022-03-17 08:55:00|10978.59|10978.59|10979.38|10979.38|10980.17|10980.17|10978.59|10978.59|0
1647507320000|2022-03-17 08:55:20|10979.77|10979.77|10979|10979|10979.77|10979.77|10979|10979|0
1647507330000|2022-03-17 08:55:30|10978.56|10978.56|10978.56|10978.56|10978.56|10978.56|10978.56|10978.56|0
1647507340000|2022-03-17 08:55:40|10978.1|10978.1|10977.87|10977.87|10978.1|10978.1|10977.87|10977.87|0
1647507350000|2022-03-17 08:55:50|10976.96|10976.96|10975.64|10975.64|10976.96|10976.96|10975.64|10975.64|0
1647507360000|2022-03-17 08:56:00|10975.41|10975.41|10974.73|10974.73|10975.41|10975.41|10974.73|10974.73|0
1647507370000|2022-03-17 08:56:10|10974.29|10974.29|10974.29|10974.29|10974.29|10974.29|10974.29|10974.29|0
1647507380000|2022-03-17 08:56:20|10974.46|10974.46|10974.29|10974.29|10974.46|10974.46|10974.29|10974.29|0
1647507390000|2022-03-17 08:56:30|10976.57|10976.57|10977.36|10977.36|10977.36|10977.36|10976.57|10976.57|0
1647507400000|2022-03-17 08:56:40|10977.17|10977.17|10976.52|10976.52|10977.17|10977.17|10976.52|10976.52|0
1647507410000|2022-03-17 08:56:50|10976.74|10976.74|10976.81|10976.81|10977.6|10977.6|10976.74|10976.74|0
1647507420000|2022-03-17 08:57:00|10977.01|10977.01|10975.7|10975.7|10977.01|10977.01|10975.7|10975.7|0
1647507430000|2022-03-17 08:57:10|10973.32|10973.32|10974.63|10974.63|10974.63|10974.63|10973.32|10973.32|0
1647507440000|2022-03-17 08:57:20|10973.84|10973.84|10972.02|10972.02|10973.84|10973.84|10972.02|10972.02|0
1647507450000|2022-03-17 08:57:30|10972.73|10972.73|10973.11|10973.11|10973.74|10973.74|10972.73|10972.73|0
1647507460000|2022-03-17 08:57:40|10974.78|10974.78|10976.97|10976.97|10977.08|10977.08|10974.78|10974.78|0
1647507470000|2022-03-17 08:57:50|10977.85|10977.85|10978.88|10978.88|10978.88|10978.88|10977.85|10977.85|0
1647507480000|2022-03-17 08:58:00|10979.26|10979.26|10985.53|10985.53|10985.53|10985.53|10979.26|10979.26|0
1647507490000|2022-03-17 08:58:10|10985.82|10985.82|10985.82|10985.82|10985.82|10985.82|10985.82|10985.82|0
1647507500000|2022-03-17 08:58:20|10988.19|10988.19|10988.12|10988.12|10988.56|10988.56|10988.12|10988.12|0
1647507510000|2022-03-17 08:58:30|10988.47|10988.47|10988.93|10988.93|10989.37|10989.37|10988.47|10988.47|0
1647507520000|2022-03-17 08:58:40|10988.5|10988.5|10986.7|10986.7|10988.5|10988.5|10986.7|10986.7|0
1647507530000|2022-03-17 08:58:50|10986.4|10986.4|10987|10987|10987|10987|10986.4|10986.4|0
1647507540000|2022-03-17 08:59:00|10987.25|10987.25|10987.25|10987.25|10987.25|10987.25|10987.25|10987.25|0
1647507550000|2022-03-17 08:59:10|10986.74|10986.74|10986.49|10986.49|10986.74|10986.74|10986.49|10986.49|0
1647507560000|2022-03-17 08:59:20|10986.24|10986.24|10986.24|10986.24|10986.24|10986.24|10986.24|10986.24|0
1647507570000|2022-03-17 08:59:30|10985.98|10985.98|10985.98|10985.98|10985.98|10985.98|10985.98|10985.98|0
1647507580000|2022-03-17 08:59:40|10985.57|10985.57|10984.58|10984.58|10985.74|10985.74|10984.37|10984.37|0
1647507590000|2022-03-17 08:59:50|10985.37|10985.37|10986.79|10986.79|10986.79|10986.79|10985.37|10985.37|0
1647507600000|2022-03-17 09:00:00|10987.16|10987.16|10987.49|10987.49|10987.49|10987.49|10987.16|10987.16|0
1647507610000|2022-03-17 09:00:10|10987.93|10987.93|10988.36|10988.36|10988.36|10988.36|10987.93|10987.93|0
1647507620000|2022-03-17 09:00:20|10988.82|10988.82|10988.68|10988.68|10988.82|10988.82|10988.54|10988.54|0
1647507630000|2022-03-17 09:00:30|10989.12|10989.12|10993.54|10993.54|10993.54|10993.54|10989.12|10989.12|0
1647507640000|2022-03-17 09:00:40|10993.98|10993.98|10993.98|10993.98|10993.98|10993.98|10993.98|10993.98|0
1647507650000|2022-03-17 09:00:50|10994.07|10994.07|10995.11|10995.11|10995.11|10995.11|10993.75|10993.75|0
1647507660000|2022-03-17 09:01:00|10995.55|10995.55|11000.39|11000.39|11000.39|11000.39|10995.55|10995.55|0
1647507690000|2022-03-17 09:01:30|11001.13|11001.13|11004.98|11004.98|11004.98|11004.98|11001.13|11001.13|0
1647507700000|2022-03-17 09:01:40|11004.83|11004.83|11005.35|11005.35|11005.35|11005.35|11004.83|11004.83|0
1647507710000|2022-03-17 09:01:50|11006.23|11006.23|11006.23|11006.23|11006.23|11006.23|11006.23|11006.23|0
1647507720000|2022-03-17 09:02:00|11006.09|11006.09|11006.19|11006.19|11006.62|11006.62|11005.95|11005.95|0
1647507730000|2022-03-17 09:02:10|11006.33|11006.33|11007.59|11007.59|11007.77|11007.77|11006.33|11006.33|0
1647507740000|2022-03-17 09:02:20|11008|11008|11012.74|11012.74|11012.74|11012.74|11008|11008|0
1647507760000|2022-03-17 09:02:40|11012.97|11012.97|11013.2|11013.2|11013.2|11013.2|11012.97|11012.97|0
1647507770000|2022-03-17 09:02:50|11013.35|11013.35|11014.61|11014.61|11014.61|11014.61|11012.99|11012.99|0
1647507780000|2022-03-17 09:03:00|11014.42|11014.42|11016.99|11016.99|11016.99|11016.99|11014.42|11014.42|0
1647507790000|2022-03-17 09:03:10|11017.24|11017.24|11016.45|11016.45|11017.24|11017.24|11016.45|11016.45|0
1647507800000|2022-03-17 09:03:20|11015.15|11015.15|11015.15|11015.15|11015.15|11015.15|11015.15|11015.15|0
1647507810000|2022-03-17 09:03:30|11015.94|11015.94|11017.07|11017.07|11017.07|11017.07|11015.94|11015.94|0
1647507820000|2022-03-17 09:03:40|11016.21|11016.21|11015.98|11015.98|11016.21|11016.21|11015.98|11015.98|0
1647507840000|2022-03-17 09:04:00|11016.46|11016.46|11015.58|11015.58|11016.46|11016.46|11015.58|11015.58|0
1647507850000|2022-03-17 09:04:10|11014.79|11014.79|11015|11015|11015|11015|11014.79|11014.79|0
1647507860000|2022-03-17 09:04:20|11014.67|11014.67|11014.66|11014.66|11014.81|11014.81|11014.66|11014.66|0
1647507870000|2022-03-17 09:04:30|11014.43|11014.43|11014.43|11014.43|11014.43|11014.43|11014.43|11014.43|0
1647507880000|2022-03-17 09:04:40|11014.06|11014.06|11014.06|11014.06|11014.06|11014.06|11014.06|11014.06|0
1647507890000|2022-03-17 09:04:50|11013.75|11013.75|11013.75|11013.75|11013.75|11013.75|11013.75|11013.75|0
1647507900000|2022-03-17 09:05:00|11013.6|11013.6|11009.29|11009.29|11013.6|11013.6|11009.2|11009.2|0
1647507910000|2022-03-17 09:05:10|11009.11|11009.11|11007.64|11007.64|11009.11|11009.11|11007.53|11007.53|0
1647507930000|2022-03-17 09:05:30|11009.35|11009.35|11010.14|11010.14|11010.14|11010.14|11009.35|11009.35|0
1647507940000|2022-03-17 09:05:40|11009.48|11009.48|11009.94|11009.94|11009.94|11009.94|11009.48|11009.48|0
1647507950000|2022-03-17 09:05:50|11009.56|11009.56|11009.64|11009.64|11010.56|11010.56|11009.56|11009.56|0
1647507960000|2022-03-17 09:06:00|11009.87|11009.87|11011.98|11011.98|11011.98|11011.98|11009.87|11009.87|0
1647507970000|2022-03-17 09:06:10|11011.19|11011.19|11014.61|11014.61|11014.61|11014.61|11011.19|11011.19|0
1647507980000|2022-03-17 09:06:20|11014.79|11014.79|11013.63|11013.63|11014.79|11014.79|11013.28|11013.28|0
1647507990000|2022-03-17 09:06:30|11013.54|11013.54|11013.54|11013.54|11013.54|11013.54|11013.54|11013.54|0
1647508010000|2022-03-17 09:06:50|11014.17|11014.17|11014.17|11014.17|11014.17|11014.17|11014.17|11014.17|0
1647508030000|2022-03-17 09:07:10|11014.31|11014.31|11014.03|11014.03|11014.31|11014.31|11014.03|11014.03|0
1647508050000|2022-03-17 09:07:30|11014.5|11014.5|11014.26|11014.26|11014.5|11014.5|11014.26|11014.26|0
1647508060000|2022-03-17 09:07:40|11014.7|11014.7|11016.1|11016.1|11016.1|11016.1|11014.7|11014.7|0
1647508070000|2022-03-17 09:07:50|11016.28|11016.28|11016.28|11016.28|11016.28|11016.28|11016.28|11016.28|0
1647508080000|2022-03-17 09:08:00|11016.05|11016.05|11015.59|11015.59|11016.05|11016.05|11015.59|11015.59|0
1647508090000|2022-03-17 09:08:10|11015.89|11015.89|11016.38|11016.38|11016.38|11016.38|11015.89|11015.89|0
1647508100000|2022-03-17 09:08:20|11015.59|11015.59|11015.59|11015.59|11015.59|11015.59|11015.59|11015.59|0
1647508110000|2022-03-17 09:08:30|11015.78|11015.78|11016.46|11016.46|11016.46|11016.46|11015.78|11015.78|0
1647508120000|2022-03-17 09:08:40|11016.26|11016.26|11015.46|11015.46|11016.26|11016.26|11015.46|11015.46|0
1647508130000|2022-03-17 09:08:50|11015.77|11015.77|11015.32|11015.32|11015.77|11015.77|11015.32|11015.32|0
1647508140000|2022-03-17 09:09:00|11015.61|11015.61|11015.3|11015.3|11016.01|11016.01|11015.3|11015.3|0
1647508150000|2022-03-17 09:09:10|11015.07|11015.07|11015.66|11015.66|11015.74|11015.74|11015.07|11015.07|0
1647508160000|2022-03-17 09:09:20|11015.45|11015.45|11015.45|11015.45|11015.45|11015.45|11015.45|11015.45|0
1647508170000|2022-03-17 09:09:30|11015.9|11015.9|11015.9|11015.9|11015.9|11015.9|11015.9|11015.9|0
1647508180000|2022-03-17 09:09:40|11015.67|11015.67|11018.05|11018.05|11018.83|11018.83|11015.67|11015.67|0
1647508190000|2022-03-17 09:09:50|11018.4|11018.4|11019.09|11019.09|11019.09|11019.09|11018.4|11018.4|0
1647508200000|2022-03-17 09:10:00|11019.37|11019.37|11017.37|11017.37|11019.37|11019.37|11017.37|11017.37|0
1647508210000|2022-03-17 09:10:10|11017.68|11017.68|11015.23|11015.23|11017.68|11017.68|11015.23|11015.23|0
1647508230000|2022-03-17 09:10:30|11015.08|11015.08|11015.08|11015.08|11015.08|11015.08|11015.08|11015.08|0
1647508240000|2022-03-17 09:10:40|11013.31|11013.31|11013.54|11013.54|11013.54|11013.54|11013.31|11013.31|0
1647508270000|2022-03-17 09:11:10|11012.83|11012.83|11012.47|11012.47|11012.83|11012.83|11012.47|11012.47|0
1647508280000|2022-03-17 09:11:20|11012.83|11012.83|11008.22|11008.22|11012.83|11012.83|11008.22|11008.22|0
1647508290000|2022-03-17 09:11:30|11007.79|11007.79|11006.18|11006.18|11007.79|11007.79|11006.18|11006.18|0
1647508300000|2022-03-17 09:11:40|11005.83|11005.83|11004.78|11004.78|11005.9|11005.9|11003.99|11003.99|0
1647508310000|2022-03-17 09:11:50|11004.33|11004.33|11006.79|11006.79|11006.79|11006.79|11004.18|11004.18|0
1647508320000|2022-03-17 09:12:00|11006.98|11006.98|11006.77|11006.77|11006.98|11006.98|11006.77|11006.77|0
1647508330000|2022-03-17 09:12:10|11006.57|11006.57|11006.57|11006.57|11006.57|11006.57|11006.57|11006.57|0
1647508340000|2022-03-17 09:12:20|11006.36|11006.36|11006.36|11006.36|11006.36|11006.36|11006.36|11006.36|0
1647508360000|2022-03-17 09:12:40|11006.21|11006.21|11005.39|11005.39|11006.21|11006.21|11005.39|11005.39|0
1647508370000|2022-03-17 09:12:50|11004.83|11004.83|11003.01|11003.01|11004.83|11004.83|11002.65|11002.65|0
1647508380000|2022-03-17 09:13:00|11002.77|11002.77|11001.46|11001.46|11002.77|11002.77|11001.46|11001.46|0
1647508390000|2022-03-17 09:13:10|11001.3|11001.3|11001.3|11001.3|11001.3|11001.3|11001.3|11001.3|0
1647508410000|2022-03-17 09:13:30|10999.98|10999.98|10999.98|10999.98|10999.98|10999.98|10999.98|10999.98|0
1647508430000|2022-03-17 09:13:50|10999.62|10999.62|10998.86|10998.86|10999.62|10999.62|10998.86|10998.86|0
1647508440000|2022-03-17 09:14:00|10997.57|10997.57|10998.2|10998.2|10998.2|10998.2|10997.41|10997.41|0
1647508460000|2022-03-17 09:14:20|10997.97|10997.97|10997.97|10997.97|10997.97|10997.97|10997.97|10997.97|0
1647508470000|2022-03-17 09:14:30|10998.33|10998.33|10999.02|10999.02|10999.02|10999.02|10998.33|10998.33|0
1647508480000|2022-03-17 09:14:40|10998.56|10998.56|10998.56|10998.56|10998.56|10998.56|10998.56|10998.56|0
1647508490000|2022-03-17 09:14:50|10996.91|10996.91|10995.18|10995.18|10996.91|10996.91|10995.18|10995.18|0
1647508500000|2022-03-17 09:15:00|10996.76|10996.76|11001.25|11001.25|11001.25|11001.25|10996.76|10996.76|0
1647508510000|2022-03-17 09:15:10|11000.95|11000.95|10998.37|10998.37|11000.95|11000.95|10998.37|10998.37|0
1647508520000|2022-03-17 09:15:20|10998.83|10998.83|10997.57|10997.57|11000.41|11000.41|10997.57|10997.57|0
1647508530000|2022-03-17 09:15:30|10997.38|10997.38|10997.23|10997.23|10997.38|10997.38|10997.23|10997.23|0
1647508540000|2022-03-17 09:15:40|10996.37|10996.37|10996.37|10996.37|10996.37|10996.37|10996.37|10996.37|0
1647508550000|2022-03-17 09:15:50|10997.95|10997.95|10998.74|10998.74|10998.74|10998.74|10997.95|10997.95|0
1647508560000|2022-03-17 09:16:00|10999.53|10999.53|10999.12|10999.12|10999.91|10999.91|10998.33|10998.33|0
1647508580000|2022-03-17 09:16:20|10999.91|10999.91|10999.68|10999.68|10999.91|10999.91|10999.68|10999.68|0
1647508590000|2022-03-17 09:16:30|11000.4|11000.4|11000.55|11000.55|11000.55|11000.55|11000.4|11000.4|0
1647508600000|2022-03-17 09:16:40|11001.34|11001.34|11001.34|11001.34|11001.34|11001.34|11001.34|11001.34|0
1647508610000|2022-03-17 09:16:50|11000.89|11000.89|11004.51|11004.51|11004.51|11004.51|11000.89|11000.89|0
1647508620000|2022-03-17 09:17:00|11005.2|11005.2|11007.5|11007.5|11007.5|11007.5|11005.2|11005.2|0
1647508630000|2022-03-17 09:17:10|11007.04|11007.04|11008.16|11008.16|11008.16|11008.16|11007.04|11007.04|0
1647508640000|2022-03-17 09:17:20|11008.97|11008.97|11008.97|11008.97|11008.97|11008.97|11008.97|11008.97|0
1647508650000|2022-03-17 09:17:30|11009.28|11009.28|11009.58|11009.58|11009.68|11009.68|11009.28|11009.28|0
1647508660000|2022-03-17 09:17:40|11011.17|11011.17|11012.31|11012.31|11012.31|11012.31|11011.17|11011.17|0
1647508670000|2022-03-17 09:17:50|11011.52|11011.52|11013.1|11013.1|11013.1|11013.1|11011.52|11011.52|0
1647508680000|2022-03-17 09:18:00|11013.46|11013.46|11013.79|11013.79|11014.58|11014.58|11013.46|11013.46|0
1647508690000|2022-03-17 09:18:10|11013.36|11013.36|11014.15|11014.15|11014.15|11014.15|11013.36|11013.36|0
1647508700000|2022-03-17 09:18:20|11014.94|11014.94|11015.35|11015.35|11015.35|11015.35|11014.94|11014.94|0
1647508710000|2022-03-17 09:18:30|11013.08|11013.08|11013.08|11013.08|11013.08|11013.08|11013.08|11013.08|0
1647508720000|2022-03-17 09:18:40|11012.75|11012.75|11013.46|11013.46|11013.46|11013.46|11012.75|11012.75|0
1647508730000|2022-03-17 09:18:50|11013.09|11013.09|11014.67|11014.67|11014.67|11014.67|11013.09|11013.09|0
1647508740000|2022-03-17 09:19:00|11013.09|11013.09|11011.54|11011.54|11013.09|11013.09|11011.54|11011.54|0
1647508750000|2022-03-17 09:19:10|11011.85|11011.85|11011.54|11011.54|11011.85|11011.85|11011.54|11011.54|0
1647508760000|2022-03-17 09:19:20|11012.33|11012.33|11011.54|11011.54|11012.33|11012.33|11011.54|11011.54|0
1647508770000|2022-03-17 09:19:30|11011.22|11011.22|11012.53|11012.53|11012.53|11012.53|11010.91|11010.91|0
1647508780000|2022-03-17 09:19:40|11012.85|11012.85|11015.32|11015.32|11015.32|11015.32|11012.85|11012.85|0
1647508790000|2022-03-17 09:19:50|11014.89|11014.89|11014.97|11014.97|11014.97|11014.97|11014.53|11014.53|0
1647508800000|2022-03-17 09:20:00|11014.79|11014.79|11012.31|11012.31|11015.02|11015.02|11012.31|11012.31|0
1647508810000|2022-03-17 09:20:10|11012.09|11012.09|11013.16|11013.16|11013.16|11013.16|11010.79|11010.79|0
1647508820000|2022-03-17 09:20:20|11012.81|11012.81|11013.44|11013.44|11013.44|11013.44|11012.81|11012.81|0
1647508830000|2022-03-17 09:20:30|11011.86|11011.86|11012.11|11012.11|11012.11|11012.11|11011.07|11011.07|0
1647508840000|2022-03-17 09:20:40|11013.2|11013.2|11015.94|11015.94|11015.94|11015.94|11013.2|11013.2|0
1647508850000|2022-03-17 09:20:50|11015.59|11015.59|11017.26|11017.26|11017.26|11017.26|11015.59|11015.59|0
1647508860000|2022-03-17 09:21:00|11015.88|11015.88|11016.34|11016.34|11016.34|11016.34|11015.88|11015.88|0
1647508870000|2022-03-17 09:21:10|11015.55|11015.55|11014.14|11014.14|11015.55|11015.55|11014.14|11014.14|0
1647508880000|2022-03-17 09:21:20|11013.71|11013.71|11014.5|11014.5|11014.5|11014.5|11013.71|11013.71|0
1647508890000|2022-03-17 09:21:30|11013.71|11013.71|11013.58|11013.58|11013.71|11013.71|11013.58|11013.58|0
1647508900000|2022-03-17 09:21:40|11012.86|11012.86|11015.25|11015.25|11015.25|11015.25|11012.86|11012.86|0
1647508910000|2022-03-17 09:21:50|11015.48|11015.48|11015.32|11015.32|11015.48|11015.48|11015.32|11015.32|0
1647508920000|2022-03-17 09:22:00|11015.48|11015.48|11017.43|11017.43|11017.43|11017.43|11015.48|11015.48|0
1647508930000|2022-03-17 09:22:10|11018.31|11018.31|11019.18|11019.18|11019.18|11019.18|11018.31|11018.31|0
1647508940000|2022-03-17 09:22:20|11019.55|11019.55|11022.92|11022.92|11022.92|11022.92|11019.55|11019.55|0
1647508950000|2022-03-17 09:22:30|11023.1|11023.1|11023.1|11023.1|11023.1|11023.1|11023.1|11023.1|0
1647508960000|2022-03-17 09:22:40|11023.33|11023.33|11022.89|11022.89|11023.33|11023.33|11022.89|11022.89|0
1647508970000|2022-03-17 09:22:50|11022.45|11022.45|11020.87|11020.87|11022.45|11022.45|11020.87|11020.87|0
1647508980000|2022-03-17 09:23:00|11021.07|11021.07|11021.07|11021.07|11021.07|11021.07|11021.07|11021.07|0
1647508990000|2022-03-17 09:23:10|11018.57|11018.57|11017.86|11017.86|11018.57|11018.57|11017.7|11017.7|0
1647509000000|2022-03-17 09:23:20|11017.7|11017.7|11017.7|11017.7|11017.7|11017.7|11017.7|11017.7|0
1647509010000|2022-03-17 09:23:30|11017.48|11017.48|11016.62|11016.62|11017.48|11017.48|11016.62|11016.62|0
1647509020000|2022-03-17 09:23:40|11016.39|11016.39|11015.9|11015.9|11016.39|11016.39|11015.15|11015.15|0
1647509040000|2022-03-17 09:24:00|11015.68|11015.68|11016.04|11016.04|11016.83|11016.83|11015.68|11015.68|0
1647509050000|2022-03-17 09:24:10|11014.72|11014.72|11016.47|11016.47|11016.47|11016.47|11014.72|11014.72|0
1647509070000|2022-03-17 09:24:30|11016.69|11016.69|11016.23|11016.23|11016.69|11016.69|11016.23|11016.23|0
1647509100000|2022-03-17 09:25:00|11015.97|11015.97|11015.97|11015.97|11015.97|11015.97|11015.97|11015.97|0
1647509110000|2022-03-17 09:25:10|11016.28|11016.28|11016.28|11016.28|11016.28|11016.28|11016.28|11016.28|0
1647509120000|2022-03-17 09:25:20|11015.26|11015.26|11017.84|11017.84|11017.84|11017.84|11015.26|11015.26|0
1647509130000|2022-03-17 09:25:30|11018.07|11018.07|11019.47|11019.47|11019.47|11019.47|11018.07|11018.07|0
1647509140000|2022-03-17 09:25:40|11019.7|11019.7|11019.7|11019.7|11019.7|11019.7|11019.7|11019.7|0
1647509150000|2022-03-17 09:25:50|11020.39|11020.39|11020.8|11020.8|11020.8|11020.8|11020.39|11020.39|0
1647509160000|2022-03-17 09:26:00|11021.67|11021.67|11021.67|11021.67|11021.67|11021.67|11021.67|11021.67|0
1647509170000|2022-03-17 09:26:10|11024.39|11024.39|11025.62|11025.62|11025.62|11025.62|11023.93|11023.93|0
1647509180000|2022-03-17 09:26:20|11026.41|11026.41|11027.73|11027.73|11028.43|11028.43|11026.41|11026.41|0
1647509190000|2022-03-17 09:26:30|11028.68|11028.68|11029.03|11029.03|11029.03|11029.03|11028.68|11028.68|0
1647509200000|2022-03-17 09:26:40|11029.84|11029.84|11031.76|11031.76|11031.76|11031.76|11029.84|11029.84|0
1647509210000|2022-03-17 09:26:50|11032.12|11032.12|11031.18|11031.18|11033.06|11033.06|11031.18|11031.18|0
1647509220000|2022-03-17 09:27:00|11030.86|11030.86|11030.86|11030.86|11030.86|11030.86|11030.86|11030.86|0
1647509230000|2022-03-17 09:27:10|11030.59|11030.59|11029.8|11029.8|11030.59|11030.59|11029.48|11029.48|0
1647509240000|2022-03-17 09:27:20|11029.66|11029.66|11029.66|11029.66|11029.66|11029.66|11029.66|11029.66|0
1647509250000|2022-03-17 09:27:30|11028.87|11028.87|11030.82|11030.82|11030.82|11030.82|11028.8|11028.8|0
1647509260000|2022-03-17 09:27:40|11031.05|11031.05|11031.05|11031.05|11031.05|11031.05|11031.05|11031.05|0
1647509270000|2022-03-17 09:27:50|11031.42|11031.42|11031.63|11031.63|11031.63|11031.63|11031.42|11031.42|0
1647509280000|2022-03-17 09:28:00|11031.33|11031.33|11031.33|11031.33|11031.33|11031.33|11031.33|11031.33|0
1647509300000|2022-03-17 09:28:20|11030.18|11030.18|11029.38|11029.38|11030.18|11030.18|11029.38|11029.38|0
1647509320000|2022-03-17 09:28:40|11029.17|11029.17|11029.17|11029.17|11029.17|11029.17|11029.17|11029.17|0
1647509330000|2022-03-17 09:28:50|11029.4|11029.4|11029.25|11029.25|11029.4|11029.4|11029|11029|0
1647509340000|2022-03-17 09:29:00|11029.14|11029.14|11029.58|11029.58|11029.58|11029.58|11029.14|11029.14|0
1647509360000|2022-03-17 09:29:20|11029.81|11029.81|11029.81|11029.81|11029.81|11029.81|11029.81|11029.81|0
1647509370000|2022-03-17 09:29:30|11030.02|11030.02|11031.12|11031.12|11031.12|11031.12|11030.02|11030.02|0
1647509390000|2022-03-17 09:29:50|11031.82|11031.82|11031.82|11031.82|11031.82|11031.82|11031.82|11031.82|0
1647509400000|2022-03-17 09:30:00|11031.6|11031.6|11030.49|11030.49|11031.6|11031.6|11030.49|11030.49|0
1647509410000|2022-03-17 09:30:10|11030.85|11030.85|11030.85|11030.85|11030.85|11030.85|11030.85|11030.85|0
1647509430000|2022-03-17 09:30:30|11031.2|11031.2|11032.38|11032.38|11032.38|11032.38|11031.2|11031.2|0
1647509440000|2022-03-17 09:30:40|11032.15|11032.15|11032.15|11032.15|11032.15|11032.15|11032.15|11032.15|0
1647509450000|2022-03-17 09:30:50|11032.34|11032.34|11032.34|11032.34|11032.34|11032.34|11032.16|11032.16|0
1647509460000|2022-03-17 09:31:00|11032.7|11032.7|11032.7|11032.7|11032.7|11032.7|11032.7|11032.7|0
1647509480000|2022-03-17 09:31:20|11031.84|11031.84|11030.73|11030.73|11031.84|11031.84|11030.51|11030.51|0
1647509490000|2022-03-17 09:31:30|11029.15|11029.15|11029.15|11029.15|11029.15|11029.15|11029.15|11029.15|0
1647509500000|2022-03-17 09:31:40|11028.97|11028.97|11027.99|11027.99|11028.97|11028.97|11027.99|11027.99|0
1647509520000|2022-03-17 09:32:00|11027.66|11027.66|11027.66|11027.66|11027.81|11027.81|11027.66|11027.66|0
1647509540000|2022-03-17 09:32:20|11028.03|11028.03|11028.21|11028.21|11028.21|11028.21|11028.03|11028.03|0
1647509550000|2022-03-17 09:32:30|11026.89|11026.89|11022.23|11022.23|11026.89|11026.89|11022.23|11022.23|0
1647509560000|2022-03-17 09:32:40|11022.52|11022.52|11022.52|11022.52|11022.52|11022.52|11022.52|11022.52|0
1647509570000|2022-03-17 09:32:50|11022.29|11022.29|11022.56|11022.56|11022.94|11022.94|11022.29|11022.29|0
1647509580000|2022-03-17 09:33:00|11022.65|11022.65|11022.65|11022.65|11022.65|11022.65|11022.65|11022.65|0
1647509590000|2022-03-17 09:33:10|11023.52|11023.52|11023.61|11023.61|11023.61|11023.61|11023.52|11023.52|0
1647509600000|2022-03-17 09:33:20|11023.78|11023.78|11023.78|11023.78|11023.78|11023.78|11023.78|11023.78|0
1647509620000|2022-03-17 09:33:40|11023.97|11023.97|11023.97|11023.97|11023.97|11023.97|11023.97|11023.97|0
1647509640000|2022-03-17 09:34:00|11024.32|11024.32|11023.19|11023.19|11025.25|11025.25|11023.19|11023.19|0
1647509650000|2022-03-17 09:34:10|11022.8|11022.8|11022.8|11022.8|11022.8|11022.8|11022.8|11022.8|0
1647509660000|2022-03-17 09:34:20|11023.73|11023.73|11022.8|11022.8|11023.73|11023.73|11022.8|11022.8|0
1647509670000|2022-03-17 09:34:30|11023.5|11023.5|11023.73|11023.73|11023.73|11023.73|11023.5|11023.5|0
1647509680000|2022-03-17 09:34:40|11023.01|11023.01|11022.27|11022.27|11023.01|11023.01|11022.27|11022.27|0
1647509690000|2022-03-17 09:34:50|11022.06|11022.06|11021.16|11021.16|11022.06|11022.06|11021.16|11021.16|0
1647509700000|2022-03-17 09:35:00|11021.36|11021.36|11017.74|11017.74|11021.36|11021.36|11017.3|11017.3|0
1647509710000|2022-03-17 09:35:10|11017.35|11017.35|11017.1|11017.1|11017.35|11017.35|11017.1|11017.1|0
1647509720000|2022-03-17 09:35:20|11017.56|11017.56|11015.62|11015.62|11017.56|11017.56|11015.62|11015.62|0
1647509730000|2022-03-17 09:35:30|11016.31|11016.31|11014.88|11014.88|11016.31|11016.31|11014.88|11014.88|0
1647509740000|2022-03-17 09:35:40|11014.73|11014.73|11014.07|11014.07|11014.73|11014.73|11013.96|11013.96|0
1647509750000|2022-03-17 09:35:50|11014.51|11014.51|11013.83|11013.83|11014.51|11014.51|11013.15|11013.15|0
1647509760000|2022-03-17 09:36:00|11013.6|11013.6|11011.45|11011.45|11013.6|11013.6|11011.45|11011.45|0
1647509770000|2022-03-17 09:36:10|11012.14|11012.14|11011.93|11011.93|11012.14|11012.14|11011.7|11011.7|0
1647509780000|2022-03-17 09:36:20|11012.39|11012.39|11013.05|11013.05|11013.05|11013.05|11012.39|11012.39|0
1647509790000|2022-03-17 09:36:30|11012.36|11012.36|11013.3|11013.3|11013.3|11013.3|11012.36|11012.36|0
1647509800000|2022-03-17 09:36:40|11013.99|11013.99|11012.6|11012.6|11014.44|11014.44|11012.6|11012.6|0
1647509810000|2022-03-17 09:36:50|11011.81|11011.81|11013.85|11013.85|11013.85|11013.85|11011.81|11011.81|0
1647509820000|2022-03-17 09:37:00|11013.76|11013.76|11013.19|11013.19|11014.37|11014.37|11013.19|11013.19|0
1647509830000|2022-03-17 09:37:10|11013.42|11013.42|11014.11|11014.11|11014.11|11014.11|11013.42|11013.42|0
1647509840000|2022-03-17 09:37:20|11014.34|11014.34|11014.8|11014.8|11014.8|11014.8|11014.34|11014.34|0
1647509850000|2022-03-17 09:37:30|11013.42|11013.42|11013.42|11013.42|11013.42|11013.42|11013.42|11013.42|0
1647509860000|2022-03-17 09:37:40|11012.27|11012.27|11009.98|11009.98|11012.27|11012.27|11009.53|11009.53|0
1647509880000|2022-03-17 09:38:00|11009.55|11009.55|11009.82|11009.82|11010.09|11010.09|11009.55|11009.55|0
1647509890000|2022-03-17 09:38:10|11009.64|11009.64|11007.82|11007.82|11009.64|11009.64|11007.82|11007.82|0
1647509900000|2022-03-17 09:38:20|11006.94|11006.94|11004.36|11004.36|11006.94|11006.94|11004.36|11004.36|0
1647509910000|2022-03-17 09:38:30|11003.89|11003.89|11004.6|11004.6|11004.6|11004.6|11003.89|11003.89|0
1647509920000|2022-03-17 09:38:40|11004.16|11004.16|11005.19|11005.19|11005.19|11005.19|11004.16|11004.16|0
1647509930000|2022-03-17 09:38:50|11005.43|11005.43|11005.43|11005.43|11005.43|11005.43|11005.43|11005.43|0
1647509940000|2022-03-17 09:39:00|11005.87|11005.87|11005.39|11005.39|11005.87|11005.87|11005.07|11005.07|0
1647509950000|2022-03-17 09:39:10|11004.95|11004.95|11004.9|11004.9|11004.95|11004.95|11004.51|11004.51|0
1647509960000|2022-03-17 09:39:20|11005.35|11005.35|11005.35|11005.35|11005.35|11005.35|11005.35|11005.35|0
1647509970000|2022-03-17 09:39:30|11004.48|11004.48|11004.48|11004.48|11004.48|11004.48|11004.48|11004.48|0
1647509980000|2022-03-17 09:39:40|11005.11|11005.11|11005.29|11005.29|11005.29|11005.29|11005.11|11005.11|0
1647509990000|2022-03-17 09:39:50|11005.2|11005.2|11007.06|11007.06|11007.06|11007.06|11005.09|11005.09|0
1647510000000|2022-03-17 09:40:00|11006.83|11006.83|11007.57|11007.57|11008.01|11008.01|11006.68|11006.68|0
1647510010000|2022-03-17 09:40:10|11006.32|11006.32|11006.32|11006.32|11006.32|11006.32|11006.32|11006.32|0
1647510020000|2022-03-17 09:40:20|11006.67|11006.67|11006.67|11006.67|11006.67|11006.67|11006.67|11006.67|0
1647510030000|2022-03-17 09:40:30|11006.84|11006.84|11006.84|11006.84|11006.84|11006.84|11006.84|11006.84|0
1647510060000|2022-03-17 09:41:00|11006.61|11006.61|11007.17|11007.17|11007.17|11007.17|11006.61|11006.61|0
1647510070000|2022-03-17 09:41:10|11006.29|11006.29|11005.47|11005.47|11006.29|11006.29|11005.47|11005.47|0
1647510080000|2022-03-17 09:41:20|11005.03|11005.03|11005.03|11005.03|11005.03|11005.03|11005.03|11005.03|0
1647510090000|2022-03-17 09:41:30|11004.84|11004.84|11004.84|11004.84|11004.84|11004.84|11004.84|11004.84|0
1647510110000|2022-03-17 09:41:50|11005.28|11005.28|11005.28|11005.28|11005.28|11005.28|11005.28|11005.28|0
1647510120000|2022-03-17 09:42:00|11005.38|11005.38|11005.38|11005.38|11005.38|11005.38|11005.38|11005.38|0
1647510140000|2022-03-17 09:42:20|11005.61|11005.61|11006.83|11006.83|11007.19|11007.19|11005.61|11005.61|0
1647510150000|2022-03-17 09:42:30|11007.62|11007.62|11007.62|11007.62|11007.62|11007.62|11007.62|11007.62|0
1647510160000|2022-03-17 09:42:40|11008.07|11008.07|11009.76|11009.76|11009.76|11009.76|11008.07|11008.07|0
1647510170000|2022-03-17 09:42:50|11010.19|11010.19|11011.5|11011.5|11011.93|11011.93|11010.19|11010.19|0
1647510180000|2022-03-17 09:43:00|11011.82|11011.82|11013.54|11013.54|11014|11014|11011.82|11011.82|0
1647510190000|2022-03-17 09:43:10|11014.03|11014.03|11014.64|11014.64|11014.64|11014.64|11013.59|11013.59|0
1647510200000|2022-03-17 09:43:20|11015.08|11015.08|11016.06|11016.06|11016.06|11016.06|11014.48|11014.48|0
1647510210000|2022-03-17 09:43:30|11015.18|11015.18|11013.98|11013.98|11015.18|11015.18|11013.98|11013.98|0
1647510220000|2022-03-17 09:43:40|11014.42|11014.42|11015.66|11015.66|11015.66|11015.66|11014.42|11014.42|0
1647510230000|2022-03-17 09:43:50|11017.28|11017.28|11018.72|11018.72|11018.72|11018.72|11017.28|11017.28|0
1647510240000|2022-03-17 09:44:00|11018.62|11018.62|11020.26|11020.26|11020.26|11020.26|11018.62|11018.62|0
1647510250000|2022-03-17 09:44:10|11021.05|11021.05|11020.83|11020.83|11021.5|11021.5|11020.83|11020.83|0
1647510260000|2022-03-17 09:44:20|11021.01|11021.01|11020.79|11020.79|11021.01|11021.01|11020.79|11020.79|0
1647510270000|2022-03-17 09:44:30|11020.35|11020.35|11021.07|11021.07|11021.07|11021.07|11020.35|11020.35|0
1647510280000|2022-03-17 09:44:40|11020.85|11020.85|11019.65|11019.65|11020.85|11020.85|11019.65|11019.65|0
1647510290000|2022-03-17 09:44:50|11019.38|11019.38|11019.28|11019.28|11019.38|11019.38|11019.28|11019.28|0
1647510300000|2022-03-17 09:45:00|11019.5|11019.5|11019.5|11019.5|11019.5|11019.5|11019.5|11019.5|0
1647510310000|2022-03-17 09:45:10|11019.68|11019.68|11019.16|11019.16|11019.68|11019.68|11018.8|11018.8|0
1647510320000|2022-03-17 09:45:20|11018.87|11018.87|11018.87|11018.87|11018.87|11018.87|11018.87|11018.87|0
1647510330000|2022-03-17 09:45:30|11019.24|11019.24|11019.73|11019.73|11019.73|11019.73|11019.24|11019.24|0
1647510340000|2022-03-17 09:45:40|11019.96|11019.96|11020.4|11020.4|11020.4|11020.4|11019.96|11019.96|0
1647510350000|2022-03-17 09:45:50|11020.9|11020.9|11020.9|11020.9|11020.9|11020.9|11020.9|11020.9|0
1647510360000|2022-03-17 09:46:00|11022.48|11022.48|11022.48|11022.48|11022.48|11022.48|11022.48|11022.48|0
1647510370000|2022-03-17 09:46:10|11022.63|11022.63|11024.54|11024.54|11024.54|11024.54|11022.63|11022.63|0
1647510380000|2022-03-17 09:46:20|11024.71|11024.71|11024.71|11024.71|11024.71|11024.71|11024.71|11024.71|0
1647510390000|2022-03-17 09:46:30|11025.15|11025.15|11024.71|11024.71|11025.15|11025.15|11024.71|11024.71|0
1647510410000|2022-03-17 09:46:50|11025.86|11025.86|11026.42|11026.42|11027.11|11027.11|11025.86|11025.86|0
1647510420000|2022-03-17 09:47:00|11026.19|11026.19|11026.19|11026.19|11026.19|11026.19|11026.19|11026.19|0
1647510430000|2022-03-17 09:47:10|11026.55|11026.55|11026.45|11026.45|11026.55|11026.55|11026.45|11026.45|0
1647510440000|2022-03-17 09:47:20|11026.81|11026.81|11026.7|11026.7|11026.81|11026.81|11026.7|11026.7|0
1647510450000|2022-03-17 09:47:30|11027.32|11027.32|11025.74|11025.74|11027.32|11027.32|11025.74|11025.74|0
1647510460000|2022-03-17 09:47:40|11025|11025|11024.28|11024.28|11025|11025|11024.28|11024.28|0
1647510470000|2022-03-17 09:47:50|11024.72|11024.72|11023.04|11023.04|11024.72|11024.72|11023.04|11023.04|0
1647510480000|2022-03-17 09:48:00|11022.75|11022.75|11021.39|11021.39|11022.75|11022.75|11021.39|11021.39|0
1647510490000|2022-03-17 09:48:10|11021.03|11021.03|11020.77|11020.77|11021.03|11021.03|11020.77|11020.77|0
1647510500000|2022-03-17 09:48:20|11020.92|11020.92|11019.46|11019.46|11020.92|11020.92|11019.46|11019.46|0
1647510510000|2022-03-17 09:48:30|11019|11019|11019.95|11019.95|11020.68|11020.68|11019|11019|0
1647510520000|2022-03-17 09:48:40|11019.16|11019.16|11019.39|11019.39|11019.6|11019.6|11018.86|11018.86|0
1647510530000|2022-03-17 09:48:50|11019.5|11019.5|11019.17|11019.17|11019.61|11019.61|11019.17|11019.17|0
1647510540000|2022-03-17 09:49:00|11019.34|11019.34|11017.47|11017.47|11019.34|11019.34|11017.47|11017.47|0
1647510590000|2022-03-17 09:49:50|11016.68|11016.68|11016.68|11016.68|11016.68|11016.68|11016.68|11016.68|0
1647510600000|2022-03-17 09:50:00|11017.23|11017.23|11016.6|11016.6|11017.23|11017.23|11015.98|11015.98|0
1647510610000|2022-03-17 09:50:10|11017.01|11017.01|11017.53|11017.53|11017.89|11017.89|11017.01|11017.01|0
1647510620000|2022-03-17 09:50:20|11017.97|11017.97|11017.66|11017.66|11017.97|11017.97|11017.66|11017.66|0
1647510640000|2022-03-17 09:50:40|11017.23|11017.23|11017.23|11017.23|11017.23|11017.23|11017.23|11017.23|0
1647510650000|2022-03-17 09:50:50|11016.79|11016.79|11016.35|11016.35|11016.79|11016.79|11016.35|11016.35|0
1647510660000|2022-03-17 09:51:00|11016.79|11016.79|11016.79|11016.79|11016.79|11016.79|11016.79|11016.79|0
1647510670000|2022-03-17 09:51:10|11017.02|11017.02|11017.1|11017.1|11017.1|11017.1|11016.66|11016.66|0
1647510690000|2022-03-17 09:51:30|11016.66|11016.66|11016.64|11016.64|11016.66|11016.66|11015.76|11015.76|0
1647510700000|2022-03-17 09:51:40|11016.29|11016.29|11016.29|11016.29|11016.29|11016.29|11016.29|11016.29|0
1647510710000|2022-03-17 09:51:50|11016.64|11016.64|11016.31|11016.31|11016.74|11016.74|11016.31|11016.31|0
1647510720000|2022-03-17 09:52:00|11016.49|11016.49|11016.7|11016.7|11016.79|11016.79|11016.35|11016.35|0
1647510730000|2022-03-17 09:52:10|11016.79|11016.79|11016.79|11016.79|11016.79|11016.79|11016.79|11016.79|0
1647510740000|2022-03-17 09:52:20|11017.23|11017.23|11017.34|11017.34|11017.34|11017.34|11017.12|11017.12|0
1647510750000|2022-03-17 09:52:30|11016.55|11016.55|11016.24|11016.24|11016.55|11016.55|11015.61|11015.61|0
1647510760000|2022-03-17 09:52:40|11017.12|11017.12|11015.45|11015.45|11017.12|11017.12|11015.45|11015.45|0
1647510770000|2022-03-17 09:52:50|11015.89|11015.89|11015.51|11015.51|11015.89|11015.89|11015.19|11015.19|0
1647510780000|2022-03-17 09:53:00|11016.47|11016.47|11019.82|11019.82|11019.82|11019.82|11016.47|11016.47|0
1647510790000|2022-03-17 09:53:10|11020.01|11020.01|11021.67|11021.67|11021.67|11021.67|11020.01|11020.01|0
1647510800000|2022-03-17 09:53:20|11021.82|11021.82|11022.64|11022.64|11022.64|11022.64|11021.82|11021.82|0
1647510810000|2022-03-17 09:53:30|11023.08|11023.08|11023.06|11023.06|11023.53|11023.53|11022.55|11022.55|0
1647510820000|2022-03-17 09:53:40|11022.37|11022.37|11023.57|11023.57|11023.57|11023.57|11022.37|11022.37|0
1647510830000|2022-03-17 09:53:50|11024.95|11024.95|11024.95|11024.95|11024.95|11024.95|11024.95|11024.95|0
1647510840000|2022-03-17 09:54:00|11024.49|11024.49|11024.66|11024.66|11025.55|11025.55|11024.05|11024.05|0
1647510850000|2022-03-17 09:54:10|11025.55|11025.55|11026.24|11026.24|11026.24|11026.24|11025.55|11025.55|0
1647510860000|2022-03-17 09:54:20|11026.68|11026.68|11026.68|11026.68|11026.68|11026.68|11026.68|11026.68|0
1647510870000|2022-03-17 09:54:30|11026.45|11026.45|11026.45|11026.45|11026.45|11026.45|11025.57|11025.57|0
1647510880000|2022-03-17 09:54:40|11026.01|11026.01|11026.01|11026.01|11026.01|11026.01|11026.01|11026.01|0
1647510890000|2022-03-17 09:54:50|11025.13|11025.13|11026.01|11026.01|11026.01|11026.01|11025.13|11025.13|0
1647510900000|2022-03-17 09:55:00|11026.34|11026.34|11031.62|11031.62|11031.62|11031.62|11026.34|11026.34|0
1647510910000|2022-03-17 09:55:10|11032.06|11032.06|11034.75|11034.75|11034.75|11034.75|11032.06|11032.06|0
1647510920000|2022-03-17 09:55:20|11034.55|11034.55|11033.67|11033.67|11034.55|11034.55|11033.67|11033.67|0
1647510930000|2022-03-17 09:55:30|11033.29|11033.29|11033.29|11033.29|11033.29|11033.29|11032.85|11032.85|0
1647510940000|2022-03-17 09:55:40|11034.08|11034.08|11035.27|11035.27|11035.27|11035.27|11033.2|11033.2|0
1647510950000|2022-03-17 09:55:50|11035.71|11035.71|11036.59|11036.59|11036.59|11036.59|11035.71|11035.71|0
1647510960000|2022-03-17 09:56:00|11036.4|11036.4|11037.26|11037.26|11037.26|11037.26|11035.52|11035.52|0
1647510970000|2022-03-17 09:56:10|11035.05|11035.05|11033.01|11033.01|11035.05|11035.05|11031.69|11031.69|0
1647510980000|2022-03-17 09:56:20|11032.58|11032.58|11032.22|11032.22|11032.58|11032.58|11032.22|11032.22|0
1647510990000|2022-03-17 09:56:30|11033.33|11033.33|11037.87|11037.87|11037.87|11037.87|11033.33|11033.33|0
1647511000000|2022-03-17 09:56:40|11038.06|11038.06|11038.7|11038.7|11038.7|11038.7|11036.74|11036.74|0
1647511010000|2022-03-17 09:56:50|11038.9|11038.9|11038.68|11038.68|11038.9|11038.9|11037.41|11037.41|0
1647511020000|2022-03-17 09:57:00|11039.14|11039.14|11038.93|11038.93|11039.14|11039.14|11038.93|11038.93|0
1647511030000|2022-03-17 09:57:10|11039.37|11039.37|11039.97|11039.97|11039.97|11039.97|11038.46|11038.46|0
1647511040000|2022-03-17 09:57:20|11039.08|11039.08|11040.37|11040.37|11040.38|11040.38|11039.08|11039.08|0
1647511050000|2022-03-17 09:57:30|11040.6|11040.6|11040.52|11040.52|11040.96|11040.96|11040.52|11040.52|0
1647511060000|2022-03-17 09:57:40|11041.06|11041.06|11042.84|11042.84|11042.84|11042.84|11041.06|11041.06|0
1647511070000|2022-03-17 09:57:50|11043.29|11043.29|11044.16|11044.16|11044.16|11044.16|11043.29|11043.29|0
1647511080000|2022-03-17 09:58:00|11043.79|11043.79|11043.35|11043.35|11043.79|11043.79|11043.35|11043.35|0
1647511110000|2022-03-17 09:58:30|11043.84|11043.84|11046.21|11046.21|11046.21|11046.21|11043.84|11043.84|0
1647511120000|2022-03-17 09:58:40|11046.5|11046.5|11046.94|11046.94|11047.57|11047.57|11046.5|11046.5|0
1647511130000|2022-03-17 09:58:50|11047.25|11047.25|11043.21|11043.21|11047.25|11047.25|11043.03|11043.03|0
1647511140000|2022-03-17 09:59:00|11043.64|11043.64|11043.64|11043.64|11043.64|11043.64|11043.64|11043.64|0
1647511150000|2022-03-17 09:59:10|11043.97|11043.97|11043.88|11043.88|11043.97|11043.97|11043.73|11043.73|0
1647511160000|2022-03-17 09:59:20|11044.04|11044.04|11044.43|11044.43|11044.43|11044.43|11044.04|11044.04|0
1647511170000|2022-03-17 09:59:30|11044.58|11044.58|11044.79|11044.79|11044.79|11044.79|11044.58|11044.58|0
1647511180000|2022-03-17 09:59:40|11044|11044|11044.14|11044.14|11044.14|11044.14|11043.77|11043.77|0
1647511190000|2022-03-17 09:59:50|11044.53|11044.53|11045.06|11045.06|11045.5|11045.5|11044.53|11044.53|0
1647511200000|2022-03-17 10:00:00|11044.83|11044.83|11032.08|11032.08|11044.83|11044.83|11032.08|11032.08|0
1647511210000|2022-03-17 10:00:10|11030.13|11030.13|11026.17|11026.17|11030.13|11030.13|11026.09|11026.09|0
1647511220000|2022-03-17 10:00:20|11024.97|11024.97|11005.04|11005.04|11024.97|11024.97|11005.04|11005.04|0
1647511230000|2022-03-17 10:00:30|11004.74|11004.74|10985.22|10985.22|11004.74|11004.74|10985.04|10985.04|0
1647511240000|2022-03-17 10:00:40|10985|10985|10974.24|10974.24|10985|10985|10974.24|10974.24|0
1647511250000|2022-03-17 10:00:50|10974.09|10974.09|10968.44|10968.44|10974.09|10974.09|10967.65|10967.65|0
1647511260000|2022-03-17 10:01:00|10967.56|10967.56|10964.01|10964.01|10967.56|10967.56|10962.17|10962.17|0
1647511270000|2022-03-17 10:01:10|10963.8|10963.8|10968.62|10968.62|10968.77|10968.77|10962.18|10962.18|0
1647511280000|2022-03-17 10:01:20|10969.64|10969.64|10970.89|10970.89|10974.65|10974.65|10969.64|10969.64|0
1647511290000|2022-03-17 10:01:30|10971.11|10971.11|10973.84|10973.84|10973.84|10973.84|10971.11|10971.11|0
1647511300000|2022-03-17 10:01:40|10973.63|10973.63|10970.8|10970.8|10973.63|10973.63|10970.36|10970.36|0
1647511310000|2022-03-17 10:01:50|10971.66|10971.66|10972.92|10972.92|10973.8|10973.8|10971.66|10971.66|0
1647511320000|2022-03-17 10:02:00|10973.36|10973.36|10974.54|10974.54|10974.54|10974.54|10973.36|10973.36|0
1647511330000|2022-03-17 10:02:10|10974.69|10974.69|10984.15|10984.15|10984.46|10984.46|10974.69|10974.69|0
1647511340000|2022-03-17 10:02:20|10984.3|10984.3|10982.64|10982.64|10984.74|10984.74|10978.62|10978.62|0
1647511350000|2022-03-17 10:02:30|10981.06|10981.06|10985.68|10985.68|10985.68|10985.68|10981.06|10981.06|0
1647511360000|2022-03-17 10:02:40|10986.59|10986.59|10988.95|10988.95|10990.1|10990.1|10986.59|10986.59|0
1647511370000|2022-03-17 10:02:50|10988.51|10988.51|10988.08|10988.08|10988.56|10988.56|10987.43|10987.43|0
1647511380000|2022-03-17 10:03:00|10987.85|10987.85|10987.64|10987.64|10988.43|10988.43|10987.55|10987.55|0
1647511400000|2022-03-17 10:03:20|10989.26|10989.26|10986.36|10986.36|10989.26|10989.26|10986.36|10986.36|0
1647511410000|2022-03-17 10:03:30|10985.48|10985.48|10985.47|10985.47|10986.36|10986.36|10985.47|10985.47|0
1647511420000|2022-03-17 10:03:40|10983.81|10983.81|10979.52|10979.52|10983.81|10983.81|10979.43|10979.43|0
1647511430000|2022-03-17 10:03:50|10978.8|10978.8|10971.78|10971.78|10980.13|10980.13|10971.78|10971.78|0
1647511440000|2022-03-17 10:04:00|10972.66|10972.66|10977.41|10977.41|10977.41|10977.41|10971.15|10971.15|0
1647511450000|2022-03-17 10:04:10|10977.72|10977.72|10977.98|10977.98|10977.98|10977.98|10977.51|10977.51|0
1647511460000|2022-03-17 10:04:20|10977.09|10977.09|10975.64|10975.64|10977.37|10977.37|10975.29|10975.29|0
1647511470000|2022-03-17 10:04:30|10976.08|10976.08|10975.58|10975.58|10976.08|10976.08|10975.58|10975.58|0
1647511480000|2022-03-17 10:04:40|10976.02|10976.02|10978.48|10978.48|10978.48|10978.48|10976.02|10976.02|0
1647511490000|2022-03-17 10:04:50|10978.67|10978.67|10978.31|10978.31|10979.1|10979.1|10977.24|10977.24|0
1647511500000|2022-03-17 10:05:00|10977.87|10977.87|10975.61|10975.61|10978.17|10978.17|10975.61|10975.61|0
1647511510000|2022-03-17 10:05:10|10975.11|10975.11|10975.11|10975.11|10975.11|10975.11|10975.11|10975.11|0
1647511520000|2022-03-17 10:05:20|10974.93|10974.93|10968.38|10968.38|10974.93|10974.93|10968.38|10968.38|0
1647511530000|2022-03-17 10:05:30|10968.56|10968.56|10968.6|10968.6|10970.57|10970.57|10968.45|10968.45|0
1647511540000|2022-03-17 10:05:40|10968.33|10968.33|10970.22|10970.22|10970.22|10970.22|10967.97|10967.97|0
1647511550000|2022-03-17 10:05:50|10970.66|10970.66|10972.74|10972.74|10973.85|10973.85|10970.66|10970.66|0
1647511560000|2022-03-17 10:06:00|10972.52|10972.52|10972.41|10972.41|10972.52|10972.52|10972.41|10972.41|0
1647511570000|2022-03-17 10:06:10|10972.22|10972.22|10971.94|10971.94|10972.22|10972.22|10971.94|10971.94|0
1647511580000|2022-03-17 10:06:20|10974.05|10974.05|10975.66|10975.66|10975.66|10975.66|10974.05|10974.05|0
1647511590000|2022-03-17 10:06:30|10974.84|10974.84|10974.84|10974.84|10974.84|10974.84|10974.84|10974.84|0
1647511600000|2022-03-17 10:06:40|10974.68|10974.68|10974.68|10974.68|10974.68|10974.68|10974.68|10974.68|0
1647511610000|2022-03-17 10:06:50|10975.31|10975.31|10972.8|10972.8|10975.31|10975.31|10972.19|10972.19|0
1647511620000|2022-03-17 10:07:00|10972.61|10972.61|10970.82|10970.82|10972.61|10972.61|10970.82|10970.82|0
1647511630000|2022-03-17 10:07:10|10971.18|10971.18|10971.18|10971.18|10971.18|10971.18|10971.18|10971.18|0
1647511640000|2022-03-17 10:07:20|10970.74|10970.74|10970.99|10970.99|10971.18|10971.18|10970.37|10970.37|0
1647511650000|2022-03-17 10:07:30|10969.4|10969.4|10965.89|10965.89|10969.4|10969.4|10965.89|10965.89|0
1647511660000|2022-03-17 10:07:40|10965.27|10965.27|10965.15|10965.15|10965.71|10965.71|10964.08|10964.08|0
1647511670000|2022-03-17 10:07:50|10964.85|10964.85|10952.22|10952.22|10964.85|10964.85|10952.22|10952.22|0
1647511680000|2022-03-17 10:08:00|10951.83|10951.83|10952|10952|10952.59|10952.59|10949.52|10949.52|0
1647511690000|2022-03-17 10:08:10|10951.21|10951.21|10951.05|10951.05|10952.09|10952.09|10951.05|10951.05|0
1647511700000|2022-03-17 10:08:20|10951.76|10951.76|10951.76|10951.76|10951.76|10951.76|10951.76|10951.76|0
1647511710000|2022-03-17 10:08:30|10951.54|10951.54|10951.15|10951.15|10951.96|10951.96|10951.05|10951.05|0
1647511720000|2022-03-17 10:08:40|10951.33|10951.33|10951.62|10951.62|10952.5|10952.5|10950.92|10950.92|0
1647511730000|2022-03-17 10:08:50|10950.74|10950.74|10950.93|10950.93|10950.93|10950.93|10950.74|10950.74|0
1647511740000|2022-03-17 10:09:00|10951.28|10951.28|10953.28|10953.28|10953.28|10953.28|10950.82|10950.82|0
1647511750000|2022-03-17 10:09:10|10954.08|10954.08|10953.35|10953.35|10955.15|10955.15|10953.35|10953.35|0
1647511760000|2022-03-17 10:09:20|10952.91|10952.91|10948.91|10948.91|10952.91|10952.91|10947.77|10947.77|0
1647511770000|2022-03-17 10:09:30|10949.01|10949.01|10949.2|10949.2|10949.2|10949.2|10949.01|10949.01|0
1647511780000|2022-03-17 10:09:40|10948.41|10948.41|10949.64|10949.64|10950.08|10950.08|10948.41|10948.41|0
1647511790000|2022-03-17 10:09:50|10950.08|10950.08|10949.95|10949.95|10950.46|10950.46|10949.86|10949.86|0
1647511800000|2022-03-17 10:10:00|10950.36|10950.36|10950.62|10950.62|10950.62|10950.62|10950.36|10950.36|0
1647511810000|2022-03-17 10:10:10|10951.5|10951.5|10949.81|10949.81|10951.5|10951.5|10949.81|10949.81|0
1647511830000|2022-03-17 10:10:30|10949.49|10949.49|10950.38|10950.38|10950.38|10950.38|10949.49|10949.49|0
1647511840000|2022-03-17 10:10:40|10950.84|10950.84|10953.93|10953.93|10953.93|10953.93|10950.55|10950.55|0
1647511850000|2022-03-17 10:10:50|10954.56|10954.56|10953.62|10953.62|10955|10955|10953.62|10953.62|0
1647511860000|2022-03-17 10:11:00|10954.06|10954.06|10953.18|10953.18|10954.06|10954.06|10953.18|10953.18|0
1647511870000|2022-03-17 10:11:10|10953.62|10953.62|10954.5|10954.5|10954.5|10954.5|10953.62|10953.62|0
1647511880000|2022-03-17 10:11:20|10955.38|10955.38|10955.57|10955.57|10955.57|10955.57|10955.38|10955.38|0
1647511890000|2022-03-17 10:11:30|10955.94|10955.94|10961.26|10961.26|10961.26|10961.26|10955.94|10955.94|0
1647511900000|2022-03-17 10:11:40|10962.58|10962.58|10964.1|10964.1|10964.19|10964.19|10962.58|10962.58|0
1647511910000|2022-03-17 10:11:50|10965.1|10965.1|10967.2|10967.2|10967.45|10967.45|10965.1|10965.1|0
1647511920000|2022-03-17 10:12:00|10967.68|10967.68|10971.49|10971.49|10971.49|10971.49|10967.43|10967.43|0
1647511930000|2022-03-17 10:12:10|10971.68|10971.68|10971.25|10971.25|10971.68|10971.68|10971.25|10971.25|0
1647511940000|2022-03-17 10:12:20|10972.13|10972.13|10973.52|10973.52|10973.52|10973.52|10972.13|10972.13|0
1647511950000|2022-03-17 10:12:30|10973.36|10973.36|10975.96|10975.96|10976.21|10976.21|10972.93|10972.93|0
1647511960000|2022-03-17 10:12:40|10975.77|10975.77|10970.25|10970.25|10975.77|10975.77|10970.25|10970.25|0
1647511970000|2022-03-17 10:12:50|10970.69|10970.69|10970.77|10970.77|10971.06|10971.06|10969.63|10969.63|0
1647511980000|2022-03-17 10:13:00|10971.13|10971.13|10970.66|10970.66|10972.45|10972.45|10970.36|10970.36|0
1647511990000|2022-03-17 10:13:10|10970.22|10970.22|10969.27|10969.27|10970.53|10970.53|10969.27|10969.27|0
1647512000000|2022-03-17 10:13:20|10970.07|10970.07|10970.7|10970.7|10970.7|10970.7|10968.48|10968.48|0
1647512010000|2022-03-17 10:13:30|10971.14|10971.14|10973.63|10973.63|10973.63|10973.63|10971.14|10971.14|0
1647512020000|2022-03-17 10:13:40|10973.19|10973.19|10973.42|10973.42|10973.63|10973.63|10973.19|10973.19|0
1647512030000|2022-03-17 10:13:50|10973.32|10973.32|10971.37|10971.37|10973.32|10973.32|10970.74|10970.74|0
1647512040000|2022-03-17 10:14:00|10970.49|10970.49|10969.75|10969.75|10970.84|10970.84|10969.75|10969.75|0
1647512050000|2022-03-17 10:14:10|10968.87|10968.87|10968.8|10968.8|10969.06|10969.06|10968.43|10968.43|0
1647512060000|2022-03-17 10:14:20|10969.16|10969.16|10966.1|10966.1|10969.16|10969.16|10966.1|10966.1|0
1647512070000|2022-03-17 10:14:30|10965.86|10965.86|10965.86|10965.86|10965.86|10965.86|10965.86|10965.86|0
1647512080000|2022-03-17 10:14:40|10964.24|10964.24|10964.01|10964.01|10964.24|10964.24|10964.01|10964.01|0
1647512090000|2022-03-17 10:14:50|10964.94|10964.94|10962.62|10962.62|10965.12|10965.12|10962.39|10962.39|0
1647512100000|2022-03-17 10:15:00|10962.81|10962.81|10963.44|10963.44|10963.44|10963.44|10962.81|10962.81|0
1647512110000|2022-03-17 10:15:10|10962.97|10962.97|10962.6|10962.6|10962.97|10962.97|10962.6|10962.6|0
1647512120000|2022-03-17 10:15:20|10962.79|10962.79|10963.64|10963.64|10963.64|10963.64|10962.79|10962.79|0
1647512130000|2022-03-17 10:15:30|10962.76|10962.76|10962.15|10962.15|10962.76|10962.76|10962.15|10962.15|0
1647512140000|2022-03-17 10:15:40|10962.43|10962.43|10962.56|10962.56|10962.84|10962.84|10962.43|10962.43|0
1647512150000|2022-03-17 10:15:50|10962.78|10962.78|10960.41|10960.41|10962.78|10962.78|10960.41|10960.41|0
1647512160000|2022-03-17 10:16:00|10961.7|10961.7|10964.35|10964.35|10964.61|10964.61|10961.7|10961.7|0
1647512170000|2022-03-17 10:16:10|10963.9|10963.9|10963.68|10963.68|10963.9|10963.9|10962.04|10962.04|0
1647512180000|2022-03-17 10:16:20|10964|10964|10966.18|10966.18|10966.8|10966.8|10964|10964|0
1647512190000|2022-03-17 10:16:30|10965.3|10965.3|10963.7|10963.7|10965.3|10965.3|10962.12|10962.12|0
1647512200000|2022-03-17 10:16:40|10963.47|10963.47|10963.18|10963.18|10963.98|10963.98|10962.39|10962.39|0
1647512210000|2022-03-17 10:16:50|10963.98|10963.98|10963.98|10963.98|10963.98|10963.98|10963.98|10963.98|0
1647512220000|2022-03-17 10:17:00|10964.2|10964.2|10963.83|10963.83|10964.2|10964.2|10963.83|10963.83|0
1647512230000|2022-03-17 10:17:10|10965.6|10965.6|10967.56|10967.56|10967.66|10967.66|10965.6|10965.6|0
1647512240000|2022-03-17 10:17:20|10967.69|10967.69|10968.7|10968.7|10968.7|10968.7|10967.69|10967.69|0
1647512250000|2022-03-17 10:17:30|10969.02|10969.02|10969.71|10969.71|10969.71|10969.71|10969.02|10969.02|0
1647512260000|2022-03-17 10:17:40|10968.97|10968.97|10968.48|10968.48|10968.97|10968.97|10968.48|10968.48|0
1647512270000|2022-03-17 10:17:50|10968.84|10968.84|10972.17|10972.17|10972.17|10972.17|10968.84|10968.84|0
1647512280000|2022-03-17 10:18:00|10971.82|10971.82|10971.34|10971.34|10973.62|10973.62|10971.25|10971.25|0
1647512290000|2022-03-17 10:18:10|10972.92|10972.92|10972.15|10972.15|10972.92|10972.92|10972.13|10972.13|0
1647512300000|2022-03-17 10:18:20|10972.55|10972.55|10972.55|10972.55|10972.55|10972.55|10972.55|10972.55|0
1647512310000|2022-03-17 10:18:30|10972.99|10972.99|10973.43|10973.43|10973.43|10973.43|10972.99|10972.99|0
1647512320000|2022-03-17 10:18:40|10974.06|10974.06|10974.06|10974.06|10974.06|10974.06|10974.06|10974.06|0
1647512330000|2022-03-17 10:18:50|10975.64|10975.64|10977.49|10977.49|10977.49|10977.49|10975.64|10975.64|0
1647512340000|2022-03-17 10:19:00|10977.58|10977.58|10977.85|10977.85|10977.85|10977.85|10977.58|10977.58|0
1647512350000|2022-03-17 10:19:10|10977.4|10977.4|10975.36|10975.36|10977.4|10977.4|10975.2|10975.2|0
1647512360000|2022-03-17 10:19:20|10976.69|10976.69|10978.58|10978.58|10978.58|10978.58|10976.69|10976.69|0
1647512370000|2022-03-17 10:19:30|10979.8|10979.8|10985.21|10985.21|10985.21|10985.21|10979.8|10979.8|0
1647512380000|2022-03-17 10:19:40|10985.02|10985.02|10984.61|10984.61|10985.02|10985.02|10984.61|10984.61|0
1647512390000|2022-03-17 10:19:50|10984.93|10984.93|10984.05|10984.05|10984.93|10984.93|10984.05|10984.05|0
1647512400000|2022-03-17 10:20:00|10984.32|10984.32|10983.45|10983.45|10984.59|10984.59|10983.45|10983.45|0
1647512410000|2022-03-17 10:20:10|10983.63|10983.63|10983.05|10983.05|10983.63|10983.63|10983.05|10983.05|0
1647512420000|2022-03-17 10:20:20|10984.02|10984.02|10984.02|10984.02|10984.02|10984.02|10984.02|10984.02|0
1647512430000|2022-03-17 10:20:30|10983.65|10983.65|10986.2|10986.2|10986.2|10986.2|10983.65|10983.65|0
1647512440000|2022-03-17 10:20:40|10986.34|10986.34|10986.78|10986.78|10986.78|10986.78|10986.34|10986.34|0
1647512450000|2022-03-17 10:20:50|10986.89|10986.89|10986.89|10986.89|10986.89|10986.89|10986.89|10986.89|0
1647512460000|2022-03-17 10:21:00|10987.33|10987.33|10988.21|10988.21|10988.21|10988.21|10987.33|10987.33|0
1647512470000|2022-03-17 10:21:10|10989.97|10989.97|10991.72|10991.72|10992.25|10992.25|10989.97|10989.97|0
1647512480000|2022-03-17 10:21:20|10992.18|10992.18|10993.77|10993.77|10993.77|10993.77|10991.39|10991.39|0
1647512490000|2022-03-17 10:21:30|10994.21|10994.21|10994.21|10994.21|10994.21|10994.21|10994.21|10994.21|0
1647512500000|2022-03-17 10:21:40|10994.31|10994.31|10994.31|10994.31|10994.31|10994.31|10994.31|10994.31|0
1647512510000|2022-03-17 10:21:50|10994.49|10994.49|10996.72|10996.72|10997.32|10997.32|10994.49|10994.49|0
1647512520000|2022-03-17 10:22:00|10997.1|10997.1|10998.93|10998.93|10998.93|10998.93|10997.1|10997.1|0
1647512530000|2022-03-17 10:22:10|10999.11|10999.11|10999.13|10999.13|10999.13|10999.13|10998.32|10998.32|0
1647512540000|2022-03-17 10:22:20|10999|10999|10999|10999|10999|10999|10999|10999|0
1647512550000|2022-03-17 10:22:30|10998.21|10998.21|10999.27|10999.27|10999.27|10999.27|10998.21|10998.21|0
1647512560000|2022-03-17 10:22:40|10999.79|10999.79|11001.31|11001.31|11001.55|11001.55|10999.79|10999.79|0
1647512570000|2022-03-17 10:22:50|11001.63|11001.63|11002.73|11002.73|11002.73|11002.73|11001.63|11001.63|0
1647512580000|2022-03-17 10:23:00|11003.03|11003.03|11004.04|11004.04|11004.04|11004.04|11003.03|11003.03|0
1647512590000|2022-03-17 10:23:10|11003.85|11003.85|11004.11|11004.11|11004.11|11004.11|11003.85|11003.85|0
1647512600000|2022-03-17 10:23:20|11004.37|11004.37|11005|11005|11005|11005|11004.37|11004.37|0
1647512610000|2022-03-17 10:23:30|11005.18|11005.18|11004.93|11004.93|11005.39|11005.39|11004.93|11004.93|0
1647512620000|2022-03-17 10:23:40|11005.95|11005.95|11007.13|11007.13|11007.34|11007.34|11005.95|11005.95|0
1647512630000|2022-03-17 10:23:50|11007.31|11007.31|11007.42|11007.42|11007.42|11007.42|11007.31|11007.31|0
1647512640000|2022-03-17 10:24:00|11007.58|11007.58|11007.63|11007.63|11008|11008|11007.58|11007.58|0
1647512650000|2022-03-17 10:24:10|11007.81|11007.81|11007.81|11007.81|11007.81|11007.81|11007.81|11007.81|0
1647512660000|2022-03-17 10:24:20|11008|11008|11008|11008|11008|11008|11008|11008|0
1647512670000|2022-03-17 10:24:30|11009.32|11009.32|11010.26|11010.26|11010.26|11010.26|11009.13|11009.13|0
1647512680000|2022-03-17 10:24:40|11009.82|11009.82|11009.82|11009.82|11009.82|11009.82|11009.82|11009.82|0
1647512690000|2022-03-17 10:24:50|11009.63|11009.63|11006.05|11006.05|11009.63|11009.63|11006.05|11006.05|0
1647512700000|2022-03-17 10:25:00|11005.87|11005.87|11005|11005|11005.87|11005.87|11005|11005|0
1647512710000|2022-03-17 10:25:10|11004.69|11004.69|11005.28|11005.28|11005.51|11005.51|11004.69|11004.69|0
1647512720000|2022-03-17 10:25:20|11005.06|11005.06|11004.74|11004.74|11005.06|11005.06|11004.74|11004.74|0
1647512730000|2022-03-17 10:25:30|11004.82|11004.82|11004.82|11004.82|11004.82|11004.82|11004.82|11004.82|0
1647512740000|2022-03-17 10:25:40|11006.15|11006.15|11006.15|11006.15|11006.15|11006.15|11006.15|11006.15|0
1647512750000|2022-03-17 10:25:50|11005.89|11005.89|11005.45|11005.45|11005.89|11005.89|11005.45|11005.45|0
1647512760000|2022-03-17 10:26:00|11004.91|11004.91|11005.6|11005.6|11005.79|11005.79|11004.91|11004.91|0
1647512770000|2022-03-17 10:26:10|11005.46|11005.46|11006.18|11006.18|11006.18|11006.18|11005.39|11005.39|0
1647512780000|2022-03-17 10:26:20|11006.32|11006.32|11006.65|11006.65|11006.65|11006.65|11005.53|11005.53|0
1647512790000|2022-03-17 10:26:30|11005.94|11005.94|11007.7|11007.7|11007.7|11007.7|11005.94|11005.94|0
1647512800000|2022-03-17 10:26:40|11007.61|11007.61|11007.61|11007.61|11007.61|11007.61|11007.61|11007.61|0
1647512810000|2022-03-17 10:26:50|11007.39|11007.39|11007.39|11007.39|11007.39|11007.39|11007.39|11007.39|0
1647512820000|2022-03-17 10:27:00|11006.7|11006.7|11006.7|11006.7|11006.7|11006.7|11006.7|11006.7|0
1647512830000|2022-03-17 10:27:10|11005.91|11005.91|10999.34|10999.34|11005.91|11005.91|10999.34|10999.34|0
1647512840000|2022-03-17 10:27:20|11000.23|11000.23|10999.76|10999.76|11000.23|11000.23|10999.76|10999.76|0
1647512850000|2022-03-17 10:27:30|10998|10998|10999.24|10999.24|10999.94|10999.94|10997.74|10997.74|0
1647512860000|2022-03-17 10:27:40|10999.05|10999.05|10999.23|10999.23|11000.12|11000.12|10998.68|10998.68|0
1647512870000|2022-03-17 10:27:50|10999.67|10999.67|11000.14|11000.14|11000.14|11000.14|10999.26|10999.26|0
1647512880000|2022-03-17 10:28:00|10998.89|10998.89|10998.17|10998.17|10998.89|10998.89|10998.17|10998.17|0
1647512890000|2022-03-17 10:28:10|10996.41|10996.41|10996.41|10996.41|10996.41|10996.41|10996.41|10996.41|0
1647512900000|2022-03-17 10:28:20|10996.82|10996.82|10994.42|10994.42|10996.82|10996.82|10993.59|10993.59|0
1647512910000|2022-03-17 10:28:30|10993.99|10993.99|10993.92|10993.92|10994.18|10994.18|10993.76|10993.76|0
1647512920000|2022-03-17 10:28:40|10994.11|10994.11|10993.88|10993.88|10994.11|10994.11|10993.88|10993.88|0
1647512930000|2022-03-17 10:28:50|10994.07|10994.07|10994.38|10994.38|10994.38|10994.38|10994.07|10994.07|0
1647512940000|2022-03-17 10:29:00|10994.19|10994.19|10995.66|10995.66|10995.66|10995.66|10993.65|10993.65|0
1647512950000|2022-03-17 10:29:10|10996.03|10996.03|10995.89|10995.89|10996.22|10996.22|10995.89|10995.89|0
1647512970000|2022-03-17 10:29:30|10996.26|10996.26|10996.01|10996.01|10996.26|10996.26|10996.01|10996.01|0
1647512980000|2022-03-17 10:29:40|10996.36|10996.36|10996.26|10996.26|10996.54|10996.54|10996.26|10996.26|0
1647512990000|2022-03-17 10:29:50|10997.21|10997.21|10997.21|10997.21|10997.21|10997.21|10997.21|10997.21|0
1647513000000|2022-03-17 10:30:00|10997.62|10997.62|10997.48|10997.48|10997.62|10997.62|10997.34|10997.34|0
1647513010000|2022-03-17 10:30:10|10997.98|10997.98|10998.19|10998.19|10998.19|10998.19|10997.98|10997.98|0
1647513020000|2022-03-17 10:30:20|10998.34|10998.34|10997.8|10997.8|10999.18|10999.18|10997.74|10997.74|0
1647513030000|2022-03-17 10:30:30|10998.23|10998.23|10995.69|10995.69|10998.23|10998.23|10995.69|10995.69|0
1647513040000|2022-03-17 10:30:40|10995.48|10995.48|10993.9|10993.9|10995.48|10995.48|10993.9|10993.9|0
1647513050000|2022-03-17 10:30:50|10993.11|10993.11|10993.02|10993.02|10993.11|10993.11|10993.02|10993.02|0
1647513070000|2022-03-17 10:31:10|10991.02|10991.02|10990.12|10990.12|10991.32|10991.32|10990.12|10990.12|0
1647513080000|2022-03-17 10:31:20|10989.71|10989.71|10989.71|10989.71|10989.71|10989.71|10989.71|10989.71|0
1647513090000|2022-03-17 10:31:30|10988.77|10988.77|10989.84|10989.84|10989.84|10989.84|10988.77|10988.77|0
1647513110000|2022-03-17 10:31:50|10990.28|10990.28|10989.84|10989.84|10990.28|10990.28|10989.84|10989.84|0
1647513120000|2022-03-17 10:32:00|10989.43|10989.43|10989.63|10989.63|10989.63|10989.63|10989.43|10989.43|0
1647513130000|2022-03-17 10:32:10|10989.44|10989.44|10990.76|10990.76|10990.76|10990.76|10989.44|10989.44|0
1647513140000|2022-03-17 10:32:20|10990.99|10990.99|10994.57|10994.57|10994.57|10994.57|10990.63|10990.63|0
1647513150000|2022-03-17 10:32:30|10995.45|10995.45|10996.18|10996.18|10996.18|10996.18|10995.45|10995.45|0
1647513160000|2022-03-17 10:32:40|10996.39|10996.39|10996.39|10996.39|10996.39|10996.39|10996.39|10996.39|0
1647513170000|2022-03-17 10:32:50|10998.76|10998.76|10999.73|10999.73|10999.73|10999.73|10998.76|10998.76|0
1647513180000|2022-03-17 10:33:00|10998.93|10998.93|11000.07|11000.07|11001.4|11001.4|10998.93|10998.93|0
1647513190000|2022-03-17 10:33:10|11000.26|11000.26|11000.26|11000.26|11000.26|11000.26|11000.26|11000.26|0
1647513210000|2022-03-17 10:33:30|10999.47|10999.47|10999.71|10999.71|10999.71|10999.71|10999.47|10999.47|0
1647513230000|2022-03-17 10:33:50|11001.52|11001.52|11003.64|11003.64|11003.64|11003.64|11000.97|11000.97|0
1647513240000|2022-03-17 10:34:00|11003.85|11003.85|11007.45|11007.45|11007.45|11007.45|11003.85|11003.85|0
1647513250000|2022-03-17 10:34:10|11007.74|11007.74|11008.47|11008.47|11008.47|11008.47|11007.6|11007.6|0
1647513260000|2022-03-17 10:34:20|11010.05|11010.05|11010.66|11010.66|11010.66|11010.66|11010.05|11010.05|0
1647513270000|2022-03-17 10:34:30|11011.45|11011.45|11011.45|11011.45|11011.45|11011.45|11011.45|11011.45|0
1647513280000|2022-03-17 10:34:40|11011.8|11011.8|11012.59|11012.59|11012.59|11012.59|11011.8|11011.8|0
1647513290000|2022-03-17 10:34:50|11011.01|11011.01|11011.34|11011.34|11011.34|11011.34|11011.01|11011.01|0
1647513300000|2022-03-17 10:35:00|11012.67|11012.67|11014.67|11014.67|11014.67|11014.67|11012.67|11012.67|0
1647513310000|2022-03-17 10:35:10|11014.31|11014.31|11012.19|11012.19|11014.31|11014.31|11012.19|11012.19|0
1647513320000|2022-03-17 10:35:20|11011.4|11011.4|11010.99|11010.99|11011.4|11011.4|11010.9|11010.9|0
1647513330000|2022-03-17 10:35:30|11011.43|11011.43|11013.01|11013.01|11013.01|11013.01|11011.43|11011.43|0
1647513340000|2022-03-17 10:35:40|11011.43|11011.43|11009.66|11009.66|11011.43|11011.43|11009.66|11009.66|0
1647513350000|2022-03-17 10:35:50|11009.35|11009.35|11009.45|11009.45|11009.45|11009.45|11009.35|11009.35|0
1647513360000|2022-03-17 10:36:00|11009.72|11009.72|11009.72|11009.72|11009.72|11009.72|11009.72|11009.72|0
1647513370000|2022-03-17 10:36:10|11009.81|11009.81|11007.16|11007.16|11009.81|11009.81|11007.16|11007.16|0
1647513380000|2022-03-17 10:36:20|11007.02|11007.02|11003.49|11003.49|11007.02|11007.02|11003.49|11003.49|0
1647513390000|2022-03-17 10:36:30|11003.7|11003.7|10997.74|10997.74|11003.7|11003.7|10997.67|10997.67|0
1647513400000|2022-03-17 10:36:40|10998.18|10998.18|10996.35|10996.35|10998.18|10998.18|10996.21|10996.21|0
1647513410000|2022-03-17 10:36:50|10996.12|10996.12|10996.12|10996.12|10996.12|10996.12|10996.12|10996.12|0
1647513420000|2022-03-17 10:37:00|10995.65|10995.65|10996.15|10996.15|10996.15|10996.15|10995.47|10995.47|0
1647513430000|2022-03-17 10:37:10|10993.78|10993.78|10991.37|10991.37|10993.78|10993.78|10991.14|10991.14|0
1647513440000|2022-03-17 10:37:20|10991.22|10991.22|10990.78|10990.78|10991.22|10991.22|10989.89|10989.89|0
1647513450000|2022-03-17 10:37:30|10991.03|10991.03|10990.84|10990.84|10991.03|10991.03|10990.84|10990.84|0
1647513460000|2022-03-17 10:37:40|10990.05|10990.05|10991.32|10991.32|10991.32|10991.32|10989.74|10989.74|0
1647513480000|2022-03-17 10:38:00|10990.86|10990.86|10990.86|10990.86|10990.86|10990.86|10990.86|10990.86|0
1647513490000|2022-03-17 10:38:10|10990.63|10990.63|10991.79|10991.79|10991.79|10991.79|10990.63|10990.63|0
1647513500000|2022-03-17 10:38:20|10991.34|10991.34|10991.34|10991.34|10991.34|10991.34|10991.34|10991.34|0
1647513530000|2022-03-17 10:38:50|10991.7|10991.7|10991.7|10991.7|10991.7|10991.7|10991.7|10991.7|0
1647513540000|2022-03-17 10:39:00|10992.02|10992.02|10992.72|10992.72|10992.72|10992.72|10992.02|10992.02|0
1647513560000|2022-03-17 10:39:20|10993.16|10993.16|10993.16|10993.16|10993.16|10993.16|10992.72|10992.72|0
1647513570000|2022-03-17 10:39:30|10992.93|10992.93|10992.93|10992.93|10992.93|10992.93|10992.93|10992.93|0
1647513580000|2022-03-17 10:39:40|10993.24|10993.24|10990.04|10990.04|10993.24|10993.24|10989.96|10989.96|0
1647513590000|2022-03-17 10:39:50|10989.66|10989.66|10989.48|10989.48|10989.66|10989.66|10989.48|10989.48|0
1647513600000|2022-03-17 10:40:00|10989.11|10989.11|10988.92|10988.92|10989.11|10989.11|10988.92|10988.92|0
1647513610000|2022-03-17 10:40:10|10989.48|10989.48|10989.48|10989.48|10989.48|10989.48|10989.48|10989.48|0
1647513620000|2022-03-17 10:40:20|10989.85|10989.85|10994.52|10994.52|10994.52|10994.52|10989.85|10989.85|0
1647513630000|2022-03-17 10:40:30|10993.73|10993.73|10993.22|10993.22|10993.96|10993.96|10993.04|10993.04|0
1647513640000|2022-03-17 10:40:40|10993.59|10993.59|10995.31|10995.31|10995.31|10995.31|10993.59|10993.59|0
1647513650000|2022-03-17 10:40:50|10995.58|10995.58|10995.96|10995.96|10995.96|10995.96|10995.58|10995.58|0
1647513660000|2022-03-17 10:41:00|10995.59|10995.59|10994.52|10994.52|10995.59|10995.59|10994.52|10994.52|0
1647513670000|2022-03-17 10:41:10|10994.34|10994.34|10994.34|10994.34|10994.34|10994.34|10994.34|10994.34|0
1647513680000|2022-03-17 10:41:20|10994.42|10994.42|10994.42|10994.42|10994.42|10994.42|10994.42|10994.42|0
1647513690000|2022-03-17 10:41:30|10995.3|10995.3|10996.09|10996.09|10996.09|10996.09|10995.3|10995.3|0
1647513700000|2022-03-17 10:41:40|10997.03|10997.03|10997.03|10997.03|10997.03|10997.03|10997.03|10997.03|0
1647513720000|2022-03-17 10:42:00|10997.56|10997.56|10998.35|10998.35|10998.35|10998.35|10997.56|10997.56|0
1647513730000|2022-03-17 10:42:10|10998.48|10998.48|10998.68|10998.68|10998.68|10998.68|10998.48|10998.48|0
1647513750000|2022-03-17 10:42:30|10999.31|10999.31|10998.45|10998.45|10999.31|10999.31|10998.45|10998.45|0
1647513760000|2022-03-17 10:42:40|10998.27|10998.27|10994.94|10994.94|10998.27|10998.27|10994.93|10994.93|0
1647513770000|2022-03-17 10:42:50|10994.81|10994.81|10996.42|10996.42|10996.42|10996.42|10994.81|10994.81|0
1647513780000|2022-03-17 10:43:00|10996.2|10996.2|10996.7|10996.7|10996.7|10996.7|10996.2|10996.2|0
1647513790000|2022-03-17 10:43:10|10996.48|10996.48|10995.69|10995.69|10996.48|10996.48|10995.69|10995.69|0
1647513800000|2022-03-17 10:43:20|10996.12|10996.12|10997.87|10997.87|10997.87|10997.87|10996.12|10996.12|0
1647513810000|2022-03-17 10:43:30|10997.95|10997.95|10998.03|10998.03|10998.03|10998.03|10997.95|10997.95|0
1647513820000|2022-03-17 10:43:40|10999.35|10999.35|11001.81|11001.81|11001.81|11001.81|10999.35|10999.35|0
1647513830000|2022-03-17 10:43:50|11002.69|11002.69|11003.59|11003.59|11003.59|11003.59|11002.69|11002.69|0
1647513840000|2022-03-17 10:44:00|11002.7|11002.7|11001.45|11001.45|11002.7|11002.7|11001.45|11001.45|0
1647513850000|2022-03-17 10:44:10|11001.2|11001.2|11001.36|11001.36|11001.36|11001.36|11001.2|11001.2|0
1647513870000|2022-03-17 10:44:30|11000.9|11000.9|10997.51|10997.51|11000.9|11000.9|10997.51|10997.51|0
1647513890000|2022-03-17 10:44:50|10996.94|10996.94|10997.66|10997.66|10997.66|10997.66|10996.94|10996.94|0
1647513900000|2022-03-17 10:45:00|10997.94|10997.94|10999.61|10999.61|10999.61|10999.61|10997.94|10997.94|0
1647513920000|2022-03-17 10:45:20|11000.49|11000.49|11000.13|11000.13|11000.49|11000.49|11000.13|11000.13|0
1647513940000|2022-03-17 10:45:40|11000.3|11000.3|11000.23|11000.23|11000.86|11000.86|11000.23|11000.23|0
1647513960000|2022-03-17 10:46:00|10999.8|10999.8|11000.23|11000.23|11000.23|11000.23|10999.8|10999.8|0
1647513970000|2022-03-17 10:46:10|11000.06|11000.06|10999.62|10999.62|11000.06|11000.06|10999.62|10999.62|0
1647513980000|2022-03-17 10:46:20|11000.05|11000.05|11002.43|11002.43|11002.43|11002.43|10999.62|10999.62|0
1647513990000|2022-03-17 10:46:30|11001.64|11001.64|11001.64|11001.64|11001.64|11001.64|11001.64|11001.64|0
1647514000000|2022-03-17 10:46:40|11001.2|11001.2|11000.97|11000.97|11001.2|11001.2|11000.97|11000.97|0
1647514010000|2022-03-17 10:46:50|11000.76|11000.76|11002.34|11002.34|11002.34|11002.34|11000.76|11000.76|0
1647514020000|2022-03-17 10:47:00|11003.13|11003.13|11003.26|11003.26|11003.26|11003.26|11003.13|11003.13|0
1647514040000|2022-03-17 10:47:20|11002.4|11002.4|11001.97|11001.97|11002.4|11002.4|11001.97|11001.97|0
1647514050000|2022-03-17 10:47:30|11000.39|11000.39|11000.39|11000.39|11000.39|11000.39|11000.39|11000.39|0
1647514070000|2022-03-17 10:47:50|11000.57|11000.57|11003.51|11003.51|11003.51|11003.51|11000.27|11000.27|0
1647514080000|2022-03-17 10:48:00|11003.82|11003.82|11009.14|11009.14|11009.14|11009.14|11003.82|11003.82|0
1647514090000|2022-03-17 10:48:10|11009.83|11009.83|11010.38|11010.38|11010.38|11010.38|11009.83|11009.83|0
1647514100000|2022-03-17 10:48:20|11008.8|11008.8|11010.19|11010.19|11010.19|11010.19|11008.8|11008.8|0
1647514110000|2022-03-17 10:48:30|11011.77|11011.77|11011.01|11011.01|11012.28|11012.28|11010.88|11010.88|0
1647514150000|2022-03-17 10:49:10|11010.29|11010.29|11010.29|11010.29|11010.29|11010.29|11010.29|11010.29|0
1647514160000|2022-03-17 10:49:20|11009.9|11009.9|11009.9|11009.9|11009.9|11009.9|11009.67|11009.67|0
1647514180000|2022-03-17 10:49:40|11010.79|11010.79|11013.81|11013.81|11013.81|11013.81|11010.79|11010.79|0
1647514190000|2022-03-17 10:49:50|11014.1|11014.1|11017.87|11017.87|11017.87|11017.87|11014.1|11014.1|0
1647514200000|2022-03-17 10:50:00|11019.54|11019.54|11020.7|11020.7|11020.7|11020.7|11019.25|11019.25|0
1647514210000|2022-03-17 10:50:10|11020.95|11020.95|11021.35|11021.35|11021.56|11021.56|11020.95|11020.95|0
1647514220000|2022-03-17 10:50:20|11021.27|11021.27|11020.65|11020.65|11021.27|11021.27|11020.65|11020.65|0
1647514230000|2022-03-17 10:50:30|11019.77|11019.77|11018.44|11018.44|11019.77|11019.77|11018.19|11018.19|0
1647514240000|2022-03-17 10:50:40|11018.69|11018.69|11018.69|11018.69|11018.69|11018.69|11018.69|11018.69|0
1647514250000|2022-03-17 10:50:50|11018.25|11018.25|11018.39|11018.39|11018.39|11018.39|11018.25|11018.25|0
1647514260000|2022-03-17 10:51:00|11018.83|11018.83|11019.43|11019.43|11019.43|11019.43|11018.83|11018.83|0
1647514270000|2022-03-17 10:51:10|11019.67|11019.67|11019.81|11019.81|11019.81|11019.81|11019.24|11019.24|0
1647514280000|2022-03-17 10:51:20|11020.17|11020.17|11020.17|11020.17|11020.17|11020.17|11020.17|11020.17|0
1647514310000|2022-03-17 10:51:50|11021.75|11021.75|11021.06|11021.06|11023.87|11023.87|11021.06|11021.06|0
1647514320000|2022-03-17 10:52:00|11020.81|11020.81|11020.81|11020.81|11020.81|11020.81|11020.81|11020.81|0
1647514330000|2022-03-17 10:52:10|11021.44|11021.44|11021.44|11021.44|11021.44|11021.44|11021.44|11021.44|0
1647514360000|2022-03-17 10:52:40|11021.71|11021.71|11021.71|11021.71|11021.71|11021.71|11021.71|11021.71|0
1647514370000|2022-03-17 10:52:50|11023.47|11023.47|11023.47|11023.47|11023.47|11023.47|11023.47|11023.47|0
1647514390000|2022-03-17 10:53:10|11023.31|11023.31|11022.86|11022.86|11023.31|11023.31|11022.86|11022.86|0
1647514400000|2022-03-17 10:53:20|11022.42|11022.42|11022.42|11022.42|11022.42|11022.42|11022.42|11022.42|0
1647514410000|2022-03-17 10:53:30|11022.65|11022.65|11026.77|11026.77|11026.77|11026.77|11022.65|11022.65|0
1647514420000|2022-03-17 10:53:40|11027.63|11027.63|11029.18|11029.18|11029.18|11029.18|11027.21|11027.21|0
1647514430000|2022-03-17 10:53:50|11027.93|11027.93|11027.61|11027.61|11027.93|11027.93|11027.61|11027.61|0
1647514440000|2022-03-17 10:54:00|11026.99|11026.99|11025.29|11025.29|11027.49|11027.49|11025.29|11025.29|0
1647514450000|2022-03-17 10:54:10|11024.34|11024.34|11023.99|11023.99|11024.34|11024.34|11023.99|11023.99|0
1647514460000|2022-03-17 10:54:20|11024.34|11024.34|11025.32|11025.32|11025.46|11025.46|11024.34|11024.34|0
1647514470000|2022-03-17 10:54:30|11025.64|11025.64|11025.3|11025.3|11026.17|11026.17|11025.3|11025.3|0
1647514480000|2022-03-17 10:54:40|11026.59|11026.59|11025.88|11025.88|11026.59|11026.59|11025.67|11025.67|0
1647514490000|2022-03-17 10:54:50|11026.23|11026.23|11029.26|11029.26|11029.69|11029.69|11026.23|11026.23|0
1647514500000|2022-03-17 10:55:00|11029.56|11029.56|11028.31|11028.31|11029.56|11029.56|11028.31|11028.31|0
1647514510000|2022-03-17 10:55:10|11027.43|11027.43|11028.16|11028.16|11028.16|11028.16|11026.51|11026.51|0
1647514520000|2022-03-17 10:55:20|11028.62|11028.62|11028.97|11028.97|11028.97|11028.97|11028.62|11028.62|0
1647514530000|2022-03-17 10:55:30|11028.74|11028.74|11028.74|11028.74|11028.74|11028.74|11028.74|11028.74|0
1647514550000|2022-03-17 10:55:50|11028.44|11028.44|11028.44|11028.44|11028.44|11028.44|11028.44|11028.44|0
1647514560000|2022-03-17 10:56:00|11029.07|11029.07|11029.03|11029.03|11029.07|11029.07|11028.71|11028.71|0
1647514570000|2022-03-17 10:56:10|11029.81|11029.81|11030.25|11030.25|11030.25|11030.25|11029.81|11029.81|0
1647514610000|2022-03-17 10:56:50|11030.71|11030.71|11030.71|11030.71|11030.71|11030.71|11030.71|11030.71|0
1647514620000|2022-03-17 10:57:00|11032.29|11032.29|11032.44|11032.44|11034.38|11034.38|11032.29|11032.29|0
1647514630000|2022-03-17 10:57:10|11031.65|11031.65|11031.2|11031.2|11031.65|11031.65|11031.2|11031.2|0
1647514650000|2022-03-17 10:57:30|11031.63|11031.63|11031.63|11031.63|11031.63|11031.63|11031.63|11031.63|0
1647514660000|2022-03-17 10:57:40|11031.84|11031.84|11032.55|11032.55|11032.55|11032.55|11031.84|11031.84|0
1647514670000|2022-03-17 10:57:50|11030.37|11030.37|11029.55|11029.55|11030.37|11030.37|11029.55|11029.55|0
1647514680000|2022-03-17 10:58:00|11029.28|11029.28|11029.28|11029.28|11029.28|11029.28|11029.28|11029.28|0
1647514690000|2022-03-17 10:58:10|11029.74|11029.74|11029.74|11029.74|11029.74|11029.74|11029.74|11029.74|0
1647514700000|2022-03-17 10:58:20|11029.37|11029.37|11029.37|11029.37|11029.37|11029.37|11029.37|11029.37|0
1647514710000|2022-03-17 10:58:30|11028.58|11028.58|11028.19|11028.19|11028.58|11028.58|11028.19|11028.19|0
1647514730000|2022-03-17 10:58:50|11028.27|11028.27|11028.27|11028.27|11028.27|11028.27|11028.27|11028.27|0
1647514740000|2022-03-17 10:59:00|11027.95|11027.95|11027.81|11027.81|11027.95|11027.95|11027.38|11027.38|0
1647514750000|2022-03-17 10:59:10|11027.18|11027.18|11027.05|11027.05|11027.18|11027.18|11027.05|11027.05|0
1647514760000|2022-03-17 10:59:20|11026.75|11026.75|11026.62|11026.62|11026.75|11026.75|11026.62|11026.62|0
1647514770000|2022-03-17 10:59:30|11026.32|11026.32|11026.53|11026.53|11026.53|11026.53|11026.32|11026.32|0
1647514780000|2022-03-17 10:59:40|11026.4|11026.4|11026.78|11026.78|11027.13|11027.13|11026.21|11026.21|0
1647514790000|2022-03-17 10:59:50|11026.56|11026.56|11026.78|11026.78|11026.78|11026.78|11026.56|11026.56|0
1647514800000|2022-03-17 11:00:00|11026.35|11026.35|11026.48|11026.48|11026.48|11026.48|11026.35|11026.35|0
1647514810000|2022-03-17 11:00:10|11025.81|11025.81|11025.81|11025.81|11025.81|11025.81|11025.81|11025.81|0
1647514820000|2022-03-17 11:00:20|11023.44|11023.44|11023.65|11023.65|11025.02|11025.02|11023.44|11023.44|0
1647514830000|2022-03-17 11:00:30|11023.11|11023.11|11022.84|11022.84|11023.11|11023.11|11022.84|11022.84|0
1647514840000|2022-03-17 11:00:40|11022.05|11022.05|11022.32|11022.32|11023.11|11023.11|11022.05|11022.05|0
1647514850000|2022-03-17 11:00:50|11021|11021|11021|11021|11021|11021|11021|11021|0
1647514870000|2022-03-17 11:01:10|11021.79|11021.79|11021.79|11021.79|11021.79|11021.79|11021.79|11021.79|0
1647514880000|2022-03-17 11:01:20|11020.72|11020.72|11021.04|11021.04|11021.18|11021.18|11020.72|11020.72|0
1647514890000|2022-03-17 11:01:30|11021.49|11021.49|11021.49|11021.49|11021.49|11021.49|11021.49|11021.49|0
1647514910000|2022-03-17 11:01:50|11023.7|11023.7|11025.11|11025.11|11025.11|11025.11|11023.7|11023.7|0
1647514940000|2022-03-17 11:02:20|11025.8|11025.8|11025.43|11025.43|11025.8|11025.8|11025.43|11025.43|0
1647514950000|2022-03-17 11:02:30|11025.88|11025.88|11028.38|11028.38|11028.38|11028.38|11025.88|11025.88|0
1647514960000|2022-03-17 11:02:40|11028.77|11028.77|11030.14|11030.14|11030.42|11030.42|11028.69|11028.69|0
1647514970000|2022-03-17 11:02:50|11030.29|11030.29|11030.29|11030.29|11030.29|11030.29|11030.29|11030.29|0
1647514980000|2022-03-17 11:03:00|11029.68|11029.68|11029.68|11029.68|11029.68|11029.68|11029.68|11029.68|0
1647514990000|2022-03-17 11:03:10|11029.96|11029.96|11028.66|11028.66|11029.96|11029.96|11027.8|11027.8|0
1647515010000|2022-03-17 11:03:30|11027.78|11027.78|11026.11|11026.11|11027.78|11027.78|11026.11|11026.11|0
1647515020000|2022-03-17 11:03:40|11025.42|11025.42|11025.42|11025.42|11025.42|11025.42|11025.42|11025.42|0
1647515030000|2022-03-17 11:03:50|11024.98|11024.98|11024.98|11024.98|11024.98|11024.98|11024.98|11024.98|0
1647515040000|2022-03-17 11:04:00|11024.74|11024.74|11024.82|11024.82|11024.82|11024.82|11024.74|11024.74|0
1647515050000|2022-03-17 11:04:10|11024.19|11024.19|11024.19|11024.19|11024.19|11024.19|11024.19|11024.19|0
1647515060000|2022-03-17 11:04:20|11023.88|11023.88|11023.92|11023.92|11023.92|11023.92|11023.57|11023.57|0
1647515070000|2022-03-17 11:04:30|11024.18|11024.18|11024.18|11024.18|11024.18|11024.18|11024.18|11024.18|0
1647515080000|2022-03-17 11:04:40|11024.46|11024.46|11024.46|11024.46|11024.46|11024.46|11024.46|11024.46|0
1647515090000|2022-03-17 11:04:50|11023.67|11023.67|11024.46|11024.46|11024.46|11024.46|11023.67|11023.67|0
1647515100000|2022-03-17 11:05:00|11024.27|11024.27|11024.9|11024.9|11024.9|11024.9|11024.27|11024.27|0
1647515110000|2022-03-17 11:05:10|11025.76|11025.76|11029.31|11029.31|11029.8|11029.8|11025.76|11025.76|0
1647515140000|2022-03-17 11:05:40|11028.86|11028.86|11028.47|11028.47|11028.86|11028.86|11028.47|11028.47|0
1647515150000|2022-03-17 11:05:50|11028.34|11028.34|11028.21|11028.21|11028.34|11028.34|11028.21|11028.21|0
1647515160000|2022-03-17 11:06:00|11028.38|11028.38|11028.38|11028.38|11028.38|11028.38|11028.38|11028.38|0
1647515170000|2022-03-17 11:06:10|11028.6|11028.6|11028.6|11028.6|11028.6|11028.6|11028.6|11028.6|0
1647515180000|2022-03-17 11:06:20|11028.99|11028.99|11028.99|11028.99|11028.99|11028.99|11028.99|11028.99|0
1647515210000|2022-03-17 11:06:50|11029.2|11029.2|11028.8|11028.8|11029.2|11029.2|11028.8|11028.8|0
1647515220000|2022-03-17 11:07:00|11028.95|11028.95|11027.8|11027.8|11029.09|11029.09|11027.8|11027.8|0
1647515230000|2022-03-17 11:07:10|11028.23|11028.23|11027.1|11027.1|11028.23|11028.23|11025.52|11025.52|0
1647515240000|2022-03-17 11:07:20|11026.31|11026.31|11025.94|11025.94|11026.31|11026.31|11025.94|11025.94|0
1647515250000|2022-03-17 11:07:30|11025.48|11025.48|11025.25|11025.25|11025.48|11025.48|11025.25|11025.25|0
1647515260000|2022-03-17 11:07:40|11025.36|11025.36|11023.56|11023.56|11025.36|11025.36|11023.56|11023.56|0
1647515270000|2022-03-17 11:07:50|11021.19|11021.19|11021.19|11021.19|11021.19|11021.19|11021.19|11021.19|0
1647515280000|2022-03-17 11:08:00|11020.71|11020.71|11020.8|11020.8|11020.8|11020.8|11020.71|11020.71|0
1647515290000|2022-03-17 11:08:10|11020.15|11020.15|11020.32|11020.32|11020.32|11020.32|11020.15|11020.15|0
1647515300000|2022-03-17 11:08:20|11020.8|11020.8|11020.8|11020.8|11020.8|11020.8|11020.8|11020.8|0
1647515310000|2022-03-17 11:08:30|11020.67|11020.67|11020.67|11020.67|11020.67|11020.67|11020.67|11020.67|0
1647515320000|2022-03-17 11:08:40|11021.03|11021.03|11021.7|11021.7|11021.7|11021.7|11021.03|11021.03|0
1647515350000|2022-03-17 11:09:10|11022.01|11022.01|11022.29|11022.29|11022.29|11022.29|11022.01|11022.01|0
1647515370000|2022-03-17 11:09:30|11021.42|11021.42|11021.42|11021.42|11021.42|11021.42|11021.42|11021.42|0
1647515380000|2022-03-17 11:09:40|11021.83|11021.83|11021.42|11021.42|11021.83|11021.83|11021.42|11021.42|0
1647515400000|2022-03-17 11:10:00|11021.24|11021.24|11021.05|11021.05|11021.24|11021.24|11020.96|11020.96|0
1647515410000|2022-03-17 11:10:10|11021.68|11021.68|11021.68|11021.68|11021.68|11021.68|11021.68|11021.68|0
1647515420000|2022-03-17 11:10:20|11021.83|11021.83|11022.71|11022.71|11022.71|11022.71|11021.83|11021.83|0
1647515430000|2022-03-17 11:10:30|11022.94|11022.94|11022.94|11022.94|11022.94|11022.94|11022.94|11022.94|0
1647515450000|2022-03-17 11:10:50|11022.55|11022.55|11022.55|11022.55|11022.55|11022.55|11022.55|11022.55|0
1647515460000|2022-03-17 11:11:00|11022.74|11022.74|11022.35|11022.35|11022.94|11022.94|11022.35|11022.35|0
1647515470000|2022-03-17 11:11:10|11022.78|11022.78|11022.78|11022.78|11022.78|11022.78|11022.78|11022.78|0
1647515480000|2022-03-17 11:11:20|11022.35|11022.35|11023.14|11023.14|11023.14|11023.14|11022.35|11022.35|0
1647515540000|2022-03-17 11:12:20|11022.51|11022.51|11022.51|11022.51|11022.51|11022.51|11022.51|11022.51|0
1647515550000|2022-03-17 11:12:30|11022.08|11022.08|11022.22|11022.22|11022.22|11022.22|11022.08|11022.08|0
1647515560000|2022-03-17 11:12:40|11021.51|11021.51|11021.51|11021.51|11021.51|11021.51|11021.51|11021.51|0
1647515570000|2022-03-17 11:12:50|11021.82|11021.82|11021.82|11021.82|11021.82|11021.82|11021.82|11021.82|0
1647515580000|2022-03-17 11:13:00|11021.49|11021.49|11021.66|11021.66|11021.66|11021.66|11021.49|11021.49|0
1647515590000|2022-03-17 11:13:10|11020.36|11020.36|11019.5|11019.5|11020.36|11020.36|11019.5|11019.5|0
1647515600000|2022-03-17 11:13:20|11019.09|11019.09|11018.76|11018.76|11019.09|11019.09|11018.76|11018.76|0
1647515620000|2022-03-17 11:13:40|11018.68|11018.68|11018.68|11018.68|11018.68|11018.68|11018.68|11018.68|0
1647515630000|2022-03-17 11:13:50|11018.91|11018.91|11018.91|11018.91|11018.91|11018.91|11018.71|11018.71|0
1647515640000|2022-03-17 11:14:00|11019.2|11019.2|11019.2|11019.2|11019.2|11019.2|11019.2|11019.2|0
1647515650000|2022-03-17 11:14:10|11019.63|11019.63|11019.63|11019.63|11019.63|11019.63|11019.63|11019.63|0
1647515660000|2022-03-17 11:14:20|11019.98|11019.98|11019.98|11019.98|11019.98|11019.98|11019.98|11019.98|0
1647515700000|2022-03-17 11:15:00|11020.25|11020.25|11020.15|11020.15|11020.94|11020.94|11020.15|11020.15|0
1647515710000|2022-03-17 11:15:10|11019.36|11019.36|11018.82|11018.82|11019.36|11019.36|11018.62|11018.62|0
1647515720000|2022-03-17 11:15:20|11019.04|11019.04|11019.9|11019.9|11019.9|11019.9|11019.04|11019.04|0
1647515730000|2022-03-17 11:15:30|11019.67|11019.67|11019.67|11019.67|11019.67|11019.67|11019.67|11019.67|0
1647515750000|2022-03-17 11:15:50|11019.31|11019.31|11019.31|11019.31|11019.31|11019.31|11019.31|11019.31|0
1647515780000|2022-03-17 11:16:20|11019.77|11019.77|11019.96|11019.96|11019.96|11019.96|11019.77|11019.77|0
1647515790000|2022-03-17 11:16:30|11020.2|11020.2|11023.37|11023.37|11023.37|11023.37|11020.2|11020.2|0
1647515800000|2022-03-17 11:16:40|11024.23|11024.23|11024.23|11024.23|11024.23|11024.23|11024.23|11024.23|0
1647515840000|2022-03-17 11:17:20|11024.5|11024.5|11024.76|11024.76|11024.76|11024.76|11024.5|11024.5|0
1647515850000|2022-03-17 11:17:30|11025.45|11025.45|11026.08|11026.08|11026.08|11026.08|11025.45|11025.45|0
1647515860000|2022-03-17 11:17:40|11026.17|11026.17|11026.17|11026.17|11026.17|11026.17|11026.17|11026.17|0
1647515880000|2022-03-17 11:18:00|11026.41|11026.41|11026.59|11026.59|11026.82|11026.82|11026.41|11026.41|0
1647515890000|2022-03-17 11:18:10|11026.9|11026.9|11026.9|11026.9|11026.9|11026.9|11026.9|11026.9|0
1647515900000|2022-03-17 11:18:20|11026.44|11026.44|11025.65|11025.65|11026.44|11026.44|11025.65|11025.65|0
1647515930000|2022-03-17 11:18:50|11025.5|11025.5|11024.05|11024.05|11025.5|11025.5|11024.05|11024.05|0
1647515940000|2022-03-17 11:19:00|11023.7|11023.7|11022.65|11022.65|11023.7|11023.7|11022.65|11022.65|0
1647515950000|2022-03-17 11:19:10|11022.9|11022.9|11023.11|11023.11|11023.11|11023.11|11022.9|11022.9|0
1647515990000|2022-03-17 11:19:50|11023.47|11023.47|11023.47|11023.47|11023.47|11023.47|11023.47|11023.47|0
1647516000000|2022-03-17 11:20:00|11022.82|11022.82|11022.82|11022.82|11022.82|11022.82|11022.82|11022.82|0
1647516010000|2022-03-17 11:20:10|11023.26|11023.26|11023.26|11023.26|11023.26|11023.26|11023.26|11023.26|0
1647516020000|2022-03-17 11:20:20|11023.58|11023.58|11021.2|11021.2|11023.58|11023.58|11020.77|11020.77|0
1647516030000|2022-03-17 11:20:30|11021.99|11021.99|11021.99|11021.99|11021.99|11021.99|11021.99|11021.99|0
1647516040000|2022-03-17 11:20:40|11021.2|11021.2|11020.49|11020.49|11021.35|11021.35|11020.49|11020.49|0
1647516050000|2022-03-17 11:20:50|11021.15|11021.15|11021.35|11021.35|11021.35|11021.35|11021.15|11021.15|0
1647516060000|2022-03-17 11:21:00|11021.67|11021.67|11022.29|11022.29|11022.29|11022.29|11021.67|11021.67|0
1647516070000|2022-03-17 11:21:10|11023.16|11023.16|11023.51|11023.51|11023.51|11023.51|11023.16|11023.16|0
1647516090000|2022-03-17 11:21:30|11023.3|11023.3|11023.61|11023.61|11023.61|11023.61|11023.3|11023.3|0
1647516100000|2022-03-17 11:21:40|11023.36|11023.36|11022.51|11022.51|11023.36|11023.36|11022.51|11022.51|0
1647516110000|2022-03-17 11:21:50|11022.25|11022.25|11021.97|11021.97|11022.25|11022.25|11021.6|11021.6|0
1647516120000|2022-03-17 11:22:00|11022.1|11022.1|11022.1|11022.1|11022.1|11022.1|11022.1|11022.1|0
1647516130000|2022-03-17 11:22:10|11021.64|11021.64|11020.85|11020.85|11021.64|11021.64|11020.85|11020.85|0
1647516140000|2022-03-17 11:22:20|11021.24|11021.24|11021.24|11021.24|11021.24|11021.24|11021.24|11021.24|0
1647516150000|2022-03-17 11:22:30|11021.7|11021.7|11022.49|11022.49|11022.49|11022.49|11021.7|11021.7|0
1647516180000|2022-03-17 11:23:00|11022.3|11022.3|11022.3|11022.3|11022.3|11022.3|11022.3|11022.3|0
1647516200000|2022-03-17 11:23:20|11022.93|11022.93|11022.93|11022.93|11022.93|11022.93|11022.93|11022.93|0
1647516230000|2022-03-17 11:23:50|11022.52|11022.52|11022.74|11022.74|11022.74|11022.74|11022.39|11022.39|0
1647516240000|2022-03-17 11:24:00|11023.2|11023.2|11023.2|11023.2|11023.2|11023.2|11023.2|11023.2|0
1647516250000|2022-03-17 11:24:10|11023.63|11023.63|11024.89|11024.89|11024.89|11024.89|11023.63|11023.63|0
1647516260000|2022-03-17 11:24:20|11025.03|11025.03|11024.74|11024.74|11025.03|11025.03|11024.74|11024.74|0
1647516270000|2022-03-17 11:24:30|11025.05|11025.05|11025.05|11025.05|11025.05|11025.05|11025.05|11025.05|0
1647516290000|2022-03-17 11:24:50|11024.86|11024.86|11025.03|11025.03|11025.03|11025.03|11024.8|11024.8|0
1647516300000|2022-03-17 11:25:00|11025.31|11025.31|11025.59|11025.59|11025.59|11025.59|11025.31|11025.31|0
1647516310000|2022-03-17 11:25:10|11025.31|11025.31|11023.38|11023.38|11025.31|11025.31|11023.38|11023.38|0
1647516320000|2022-03-17 11:25:20|11023.24|11023.24|11023.41|11023.41|11024.09|11024.09|11023.24|11023.24|0
1647516330000|2022-03-17 11:25:30|11023.55|11023.55|11023.55|11023.55|11023.55|11023.55|11023.55|11023.55|0
1647516340000|2022-03-17 11:25:40|11023.99|11023.99|11023.99|11023.99|11023.99|11023.99|11023.99|11023.99|0
1647516350000|2022-03-17 11:25:50|11023.67|11023.67|11023.54|11023.54|11023.67|11023.67|11023.54|11023.54|0
1647516360000|2022-03-17 11:26:00|11023.08|11023.08|11023.08|11023.08|11023.08|11023.08|11023.08|11023.08|0
1647516370000|2022-03-17 11:26:10|11023.51|11023.51|11023.83|11023.83|11023.83|11023.83|11023.51|11023.51|0
1647516380000|2022-03-17 11:26:20|11024.43|11024.43|11024.74|11024.74|11024.74|11024.74|11024.43|11024.43|0
1647516390000|2022-03-17 11:26:30|11024.31|11024.31|11024.31|11024.31|11024.31|11024.31|11024.31|11024.31|0
1647516400000|2022-03-17 11:26:40|11024.44|11024.44|11024.17|11024.17|11024.71|11024.71|11024.17|11024.17|0
1647516410000|2022-03-17 11:26:50|11024.31|11024.31|11024.21|11024.21|11024.31|11024.31|11024.21|11024.21|0
1647516420000|2022-03-17 11:27:00|11023.77|11023.77|11023.77|11023.77|11023.77|11023.77|11023.77|11023.77|0
1647516440000|2022-03-17 11:27:20|11024.13|11024.13|11024.13|11024.13|11024.13|11024.13|11024.13|11024.13|0
1647516450000|2022-03-17 11:27:30|11024.44|11024.44|11024.44|11024.44|11024.44|11024.44|11024.44|11024.44|0
1647516490000|2022-03-17 11:28:10|11024.85|11024.85|11024.85|11024.85|11024.85|11024.85|11024.85|11024.85|0
1647516510000|2022-03-17 11:28:30|11024.63|11024.63|11024.34|11024.34|11024.63|11024.63|11024.34|11024.34|0
1647516530000|2022-03-17 11:28:50|11024.02|11024.02|11027.03|11027.03|11027.03|11027.03|11024.02|11024.02|0
1647516560000|2022-03-17 11:29:20|11026.93|11026.93|11026.93|11026.93|11026.93|11026.93|11026.93|11026.93|0
1647516570000|2022-03-17 11:29:30|11026.7|11026.7|11027.03|11027.03|11027.03|11027.03|11026.7|11026.7|0
1647516580000|2022-03-17 11:29:40|11026.86|11026.86|11026.86|11026.86|11026.86|11026.86|11026.86|11026.86|0
1647516590000|2022-03-17 11:29:50|11026.07|11026.07|11025.09|11025.09|11026.67|11026.67|11025|11025|0
1647516600000|2022-03-17 11:30:00|11025.48|11025.48|11025.29|11025.29|11025.48|11025.48|11025.29|11025.29|0
1647516610000|2022-03-17 11:30:10|11025.56|11025.56|11026.55|11026.55|11027.21|11027.21|11025.56|11025.56|0
1647516620000|2022-03-17 11:30:20|11026.42|11026.42|11026.82|11026.82|11026.82|11026.82|11026.42|11026.42|0
1647516630000|2022-03-17 11:30:30|11027.02|11027.02|11027.02|11027.02|11027.02|11027.02|11027.02|11027.02|0
1647516640000|2022-03-17 11:30:40|11026.71|11026.71|11025.47|11025.47|11026.87|11026.87|11025.47|11025.47|0
1647516660000|2022-03-17 11:31:00|11025.11|11025.11|11023.6|11023.6|11025.11|11025.11|11023.6|11023.6|0
1647516670000|2022-03-17 11:31:10|11023.43|11023.43|11023.07|11023.07|11023.43|11023.43|11023.07|11023.07|0
1647516680000|2022-03-17 11:31:20|11022.72|11022.72|11022.72|11022.72|11022.72|11022.72|11022.72|11022.72|0
1647516730000|2022-03-17 11:32:10|11022.51|11022.51|11022.51|11022.51|11022.51|11022.51|11022.51|11022.51|0
1647516740000|2022-03-17 11:32:20|11020.93|11020.93|11020.93|11020.93|11020.93|11020.93|11020.93|11020.93|0
1647516760000|2022-03-17 11:32:40|11020.53|11020.53|11020.53|11020.53|11020.53|11020.53|11020.53|11020.53|0
1647516780000|2022-03-17 11:33:00|11020.62|11020.62|11020.62|11020.62|11020.97|11020.97|11020.62|11020.62|0
1647516790000|2022-03-17 11:33:10|11021.06|11021.06|11021.15|11021.15|11021.15|11021.15|11021.06|11021.06|0
1647516810000|2022-03-17 11:33:30|11020.9|11020.9|11020.64|11020.64|11020.9|11020.9|11020.64|11020.64|0
1647516830000|2022-03-17 11:33:50|11020.48|11020.48|11020.48|11020.48|11020.48|11020.48|11020.48|11020.48|0
1647516840000|2022-03-17 11:34:00|11020.71|11020.71|11020.71|11020.71|11020.71|11020.71|11020.71|11020.71|0
1647516880000|2022-03-17 11:34:40|11021.5|11021.5|11020.63|11020.63|11021.5|11021.5|11020.63|11020.63|0
1647516890000|2022-03-17 11:34:50|11020.18|11020.18|11020.22|11020.22|11020.84|11020.84|11020.18|11020.18|0
1647516900000|2022-03-17 11:35:00|11019.43|11019.43|11019.43|11019.43|11019.43|11019.43|11019.43|11019.43|0
1647516910000|2022-03-17 11:35:10|11019.17|11019.17|11019.22|11019.22|11019.42|11019.42|11018.98|11018.98|0
1647516920000|2022-03-17 11:35:20|11019.3|11019.3|11019.3|11019.3|11019.3|11019.3|11019.3|11019.3|0
1647516930000|2022-03-17 11:35:30|11018.74|11018.74|11019.15|11019.15|11019.15|11019.15|11018.74|11018.74|0
1647516960000|2022-03-17 11:36:00|11019.5|11019.5|11019.5|11019.5|11019.5|11019.5|11019.5|11019.5|0
1647516980000|2022-03-17 11:36:20|11019.64|11019.64|11019.64|11019.64|11019.64|11019.64|11019.64|11019.64|0
1647516990000|2022-03-17 11:36:30|11019.4|11019.4|11019.4|11019.4|11019.4|11019.4|11019.4|11019.4|0
1647517000000|2022-03-17 11:36:40|11019.62|11019.62|11017.1|11017.1|11019.62|11019.62|11016.16|11016.16|0
1647517010000|2022-03-17 11:36:50|11016.79|11016.79|11016.79|11016.79|11016.79|11016.79|11016.79|11016.79|0
1647517020000|2022-03-17 11:37:00|11016.5|11016.5|11017.92|11017.92|11017.92|11017.92|11016.5|11016.5|0
1647517030000|2022-03-17 11:37:10|11017.13|11017.13|11017.13|11017.13|11017.13|11017.13|11017.13|11017.13|0
1647517040000|2022-03-17 11:37:20|11016.94|11016.94|11016.94|11016.94|11016.94|11016.94|11016.94|11016.94|0
1647517050000|2022-03-17 11:37:30|11016.59|11016.59|11016.16|11016.16|11016.59|11016.59|11016.16|11016.16|0
1647517090000|2022-03-17 11:38:10|11016.39|11016.39|11016.62|11016.62|11016.62|11016.62|11016.39|11016.39|0
1647517100000|2022-03-17 11:38:20|11016.27|11016.27|11015.72|11015.72|11016.27|11016.27|11015.72|11015.72|0
1647517110000|2022-03-17 11:38:30|11016.16|11016.16|11016.16|11016.16|11016.16|11016.16|11016.16|11016.16|0
1647517140000|2022-03-17 11:39:00|11015.86|11015.86|11015|11015|11015.86|11015.86|11014.7|11014.7|0
1647517150000|2022-03-17 11:39:10|11014.81|11014.81|11014.81|11014.81|11014.81|11014.81|11014.81|11014.81|0
1647517160000|2022-03-17 11:39:20|11015.02|11015.02|11015.02|11015.02|11015.02|11015.02|11015.02|11015.02|0
1647517170000|2022-03-17 11:39:30|11014.66|11014.66|11014.55|11014.55|11014.66|11014.66|11014.55|11014.55|0
1647517180000|2022-03-17 11:39:40|11014.78|11014.78|11014.49|11014.49|11014.92|11014.92|11014.49|11014.49|0
1647517190000|2022-03-17 11:39:50|11014.92|11014.92|11014.92|11014.92|11014.92|11014.92|11014.92|11014.92|0
1647517200000|2022-03-17 11:40:00|11015.01|11015.01|11015.01|11015.01|11015.01|11015.01|11015.01|11015.01|0
1647517210000|2022-03-17 11:40:10|11014.81|11014.81|11014.07|11014.07|11014.81|11014.81|11014.07|11014.07|0
1647517240000|2022-03-17 11:40:40|11014.86|11014.86|11014.86|11014.86|11014.86|11014.86|11014.86|11014.86|0
1647517250000|2022-03-17 11:40:50|11014.07|11014.07|11014.07|11014.07|11014.07|11014.07|11014.07|11014.07|0
1647517260000|2022-03-17 11:41:00|11014.76|11014.76|11014.76|11014.76|11014.76|11014.76|11014.76|11014.76|0
1647517270000|2022-03-17 11:41:10|11014.57|11014.57|11014.8|11014.8|11014.8|11014.8|11014.57|11014.57|0
1647517290000|2022-03-17 11:41:30|11014.34|11014.34|11014.34|11014.34|11014.57|11014.57|11014.34|11014.34|0
1647517300000|2022-03-17 11:41:40|11014.12|11014.12|11013.21|11013.21|11014.12|11014.12|11013.21|11013.21|0
1647517310000|2022-03-17 11:41:50|11013.75|11013.75|11013.34|11013.34|11013.75|11013.75|11013.2|11013.2|0
1647517320000|2022-03-17 11:42:00|11013.48|11013.48|11012.54|11012.54|11013.48|11013.48|11012.18|11012.18|0
1647517330000|2022-03-17 11:42:10|11012.91|11012.91|11013.7|11013.7|11013.84|11013.84|11012.91|11012.91|0
1647517350000|2022-03-17 11:42:30|11013.57|11013.57|11013.57|11013.57|11013.57|11013.57|11013.57|11013.57|0
1647517370000|2022-03-17 11:42:50|11013.4|11013.4|11012.88|11012.88|11013.4|11013.4|11012.88|11012.88|0
1647517380000|2022-03-17 11:43:00|11011.3|11011.3|11008.57|11008.57|11011.3|11011.3|11008.57|11008.57|0
1647517390000|2022-03-17 11:43:10|11007.71|11007.71|11006.69|11006.69|11008.14|11008.14|11006.49|11006.49|0
1647517400000|2022-03-17 11:43:20|11007.01|11007.01|11007.37|11007.37|11007.37|11007.37|11007.01|11007.01|0
1647517410000|2022-03-17 11:43:30|11006.94|11006.94|11006.94|11006.94|11006.94|11006.94|11006.94|11006.94|0
1647517420000|2022-03-17 11:43:40|11006.31|11006.31|11006.94|11006.94|11007.25|11007.25|11006.31|11006.31|0
1647517430000|2022-03-17 11:43:50|11006.48|11006.48|11006.41|11006.41|11006.71|11006.71|11006.41|11006.41|0
1647517440000|2022-03-17 11:44:00|11006.27|11006.27|11006.27|11006.27|11006.27|11006.27|11006.27|11006.27|0
1647517450000|2022-03-17 11:44:10|11006.16|11006.16|11003.85|11003.85|11006.16|11006.16|11003.72|11003.72|0
1647517460000|2022-03-17 11:44:20|11003.39|11003.39|11003.39|11003.39|11003.39|11003.39|11003.39|11003.39|0
1647517480000|2022-03-17 11:44:40|11003.2|11003.2|11003.39|11003.39|11003.39|11003.39|11003.2|11003.2|0
1647517490000|2022-03-17 11:44:50|11003.83|11003.83|11004.42|11004.42|11004.42|11004.42|11003.83|11003.83|0
1647517500000|2022-03-17 11:45:00|11004.61|11004.61|11004.61|11004.61|11004.61|11004.61|11004.61|11004.61|0
1647517510000|2022-03-17 11:45:10|11004.81|11004.81|11004.6|11004.6|11004.81|11004.81|11004.6|11004.6|0
1647517520000|2022-03-17 11:45:20|11004.75|11004.75|11004.75|11004.75|11004.75|11004.75|11004.75|11004.75|0
1647517530000|2022-03-17 11:45:30|11005.31|11005.31|11007.63|11007.63|11007.63|11007.63|11005.31|11005.31|0
1647517540000|2022-03-17 11:45:40|11007.94|11007.94|11007.94|11007.94|11007.94|11007.94|11007.94|11007.94|0
1647517550000|2022-03-17 11:45:50|11007.72|11007.72|11007.72|11007.72|11007.72|11007.72|11007.72|11007.72|0
1647517570000|2022-03-17 11:46:10|11007.4|11007.4|11007.09|11007.09|11007.4|11007.4|11007.09|11007.09|0
1647517580000|2022-03-17 11:46:20|11007.78|11007.78|11006.6|11006.6|11008.8|11008.8|11006.6|11006.6|0
1647517590000|2022-03-17 11:46:30|11007.42|11007.42|11008.79|11008.79|11009.22|11009.22|11007.06|11007.06|0
1647517600000|2022-03-17 11:46:40|11008.95|11008.95|11008.95|11008.95|11008.95|11008.95|11008.95|11008.95|0
1647517610000|2022-03-17 11:46:50|11009.16|11009.16|11011.04|11011.04|11011.04|11011.04|11009.16|11009.16|0
1647517620000|2022-03-17 11:47:00|11010.81|11010.81|11010.81|11010.81|11010.81|11010.81|11010.81|11010.81|0
1647517630000|2022-03-17 11:47:10|11012.39|11012.39|11013.18|11013.18|11013.18|11013.18|11012.39|11012.39|0
1647517640000|2022-03-17 11:47:20|11012.75|11012.75|11012.32|11012.32|11012.75|11012.75|11012.32|11012.32|0
1647517660000|2022-03-17 11:47:40|11012.15|11012.15|11012.15|11012.15|11012.15|11012.15|11012.15|11012.15|0
1647517670000|2022-03-17 11:47:50|11013.74|11013.74|11013.74|11013.74|11013.74|11013.74|11013.74|11013.74|0
1647517680000|2022-03-17 11:48:00|11014.62|11014.62|11014.62|11014.62|11014.62|11014.62|11014.62|11014.62|0
1647517690000|2022-03-17 11:48:10|11015.36|11015.36|11016.02|11016.02|11016.02|11016.02|11015.36|11015.36|0
1647517710000|2022-03-17 11:48:30|11016.64|11016.64|11015.87|11015.87|11016.64|11016.64|11015.72|11015.72|0
1647517720000|2022-03-17 11:48:40|11016.01|11016.01|11015.82|11015.82|11016.01|11016.01|11015.82|11015.82|0
1647517730000|2022-03-17 11:48:50|11016.09|11016.09|11016.09|11016.09|11016.09|11016.09|11016.09|11016.09|0
1647517750000|2022-03-17 11:49:10|11016.45|11016.45|11017.28|11017.28|11017.28|11017.28|11016.45|11016.45|0
1647517760000|2022-03-17 11:49:20|11017.74|11017.74|11017.74|11017.74|11017.74|11017.74|11017.74|11017.74|0
1647517800000|2022-03-17 11:50:00|11017.87|11017.87|11018.35|11018.35|11018.35|11018.35|11017.87|11017.87|0
1647517810000|2022-03-17 11:50:10|11018.7|11018.7|11018.5|11018.5|11018.7|11018.7|11018.5|11018.5|0
1647517840000|2022-03-17 11:50:40|11018.64|11018.64|11018.64|11018.64|11018.64|11018.64|11018.64|11018.64|0
1647517850000|2022-03-17 11:50:50|11020.41|11020.41|11022.2|11022.2|11022.24|11022.24|11020.41|11020.41|0
1647517860000|2022-03-17 11:51:00|11021.98|11021.98|11021.87|11021.87|11021.98|11021.98|11021.87|11021.87|0
1647517870000|2022-03-17 11:51:10|11022.18|11022.18|11023.07|11023.07|11023.07|11023.07|11022.18|11022.18|0
1647517880000|2022-03-17 11:51:20|11023.38|11023.38|11023.81|11023.81|11024.04|11024.04|11023.18|11023.18|0
1647517900000|2022-03-17 11:51:40|11023.7|11023.7|11023.7|11023.7|11023.7|11023.7|11023.7|11023.7|0
1647517910000|2022-03-17 11:51:50|11023.54|11023.54|11023.54|11023.54|11023.54|11023.54|11023.54|11023.54|0
1647517920000|2022-03-17 11:52:00|11023.74|11023.74|11024.34|11024.34|11024.34|11024.34|11023.74|11023.74|0
1647517930000|2022-03-17 11:52:10|11025.13|11025.13|11025.82|11025.82|11025.82|11025.82|11025.13|11025.13|0
1647517960000|2022-03-17 11:52:40|11026.02|11026.02|11027.14|11027.14|11027.14|11027.14|11026.02|11026.02|0
1647517980000|2022-03-17 11:53:00|11026.42|11026.42|11027.6|11027.6|11027.6|11027.6|11026.42|11026.42|0
1647518010000|2022-03-17 11:53:30|11027.16|11027.16|11026.97|11026.97|11027.16|11027.16|11026.97|11026.97|0
1647518020000|2022-03-17 11:53:40|11026.75|11026.75|11025.98|11025.98|11026.75|11026.75|11025.98|11025.98|0
1647518040000|2022-03-17 11:54:00|11025.82|11025.82|11025.73|11025.73|11025.82|11025.82|11025.73|11025.73|0
1647518050000|2022-03-17 11:54:10|11024.15|11024.15|11023.27|11023.27|11024.15|11024.15|11023.27|11023.27|0
1647518060000|2022-03-17 11:54:20|11021.98|11021.98|11021.68|11021.68|11021.98|11021.98|11021.11|11021.11|0
1647518070000|2022-03-17 11:54:30|11020.99|11020.99|11021.21|11021.21|11021.21|11021.21|11020.99|11020.99|0
1647518080000|2022-03-17 11:54:40|11021.48|11021.48|11021.48|11021.48|11021.48|11021.48|11021.48|11021.48|0
1647518090000|2022-03-17 11:54:50|11021.92|11021.92|11022.36|11022.36|11022.36|11022.36|11021.92|11021.92|0
1647518100000|2022-03-17 11:55:00|11021.65|11021.65|11021.65|11021.65|11021.65|11021.65|11021.65|11021.65|0
1647518110000|2022-03-17 11:55:10|11021.24|11021.24|11021.67|11021.67|11021.67|11021.67|11021.24|11021.24|0
1647518120000|2022-03-17 11:55:20|11021.98|11021.98|11022.36|11022.36|11022.36|11022.36|11021.98|11021.98|0
1647518140000|2022-03-17 11:55:40|11022.5|11022.5|11022.64|11022.64|11022.79|11022.79|11022.5|11022.5|0
1647518150000|2022-03-17 11:55:50|11022.56|11022.56|11022.56|11022.56|11022.56|11022.56|11022.56|11022.56|0
1647518160000|2022-03-17 11:56:00|11023.42|11023.42|11023.86|11023.86|11023.86|11023.86|11023.42|11023.42|0
1647518180000|2022-03-17 11:56:20|11024.27|11024.27|11024.46|11024.46|11024.46|11024.46|11024.27|11024.27|0
1647518200000|2022-03-17 11:56:40|11024.87|11024.87|11024.87|11024.87|11024.87|11024.87|11024.87|11024.87|0
1647518210000|2022-03-17 11:56:50|11025.14|11025.14|11025.09|11025.09|11025.14|11025.14|11024.96|11024.96|0
1647518220000|2022-03-17 11:57:00|11025.29|11025.29|11025.29|11025.29|11025.29|11025.29|11025.29|11025.29|0
1647518230000|2022-03-17 11:57:10|11026.08|11026.08|11029.13|11029.13|11029.13|11029.13|11026.08|11026.08|0
1647518240000|2022-03-17 11:57:20|11029.98|11029.98|11030.29|11030.29|11030.63|11030.63|11029.84|11029.84|0
1647518250000|2022-03-17 11:57:30|11030.62|11030.62|11030.49|11030.49|11030.62|11030.62|11030.49|11030.49|0
1647518260000|2022-03-17 11:57:40|11032.25|11032.25|11032.25|11032.25|11032.25|11032.25|11032.25|11032.25|0
1647518330000|2022-03-17 11:58:50|11031.82|11031.82|11030.91|11030.91|11032.61|11032.61|11030.91|11030.91|0
1647518340000|2022-03-17 11:59:00|11030.71|11030.71|11029.09|11029.09|11031.14|11031.14|11029.09|11029.09|0
1647518360000|2022-03-17 11:59:20|11030.01|11030.01|11030.01|11030.01|11030.01|11030.01|11030.01|11030.01|0
1647518370000|2022-03-17 11:59:30|11029.64|11029.64|11029.64|11029.64|11029.64|11029.64|11029.41|11029.41|0
1647518380000|2022-03-17 11:59:40|11030.43|11030.43|11028.78|11028.78|11030.43|11030.43|11028.78|11028.78|0
1647518390000|2022-03-17 11:59:50|11029.21|11029.21|11028.44|11028.44|11029.21|11029.21|11028.44|11028.44|0
1647518400000|2022-03-17 12:00:00|11028.46|11028.46|11029.48|11029.48|11031.54|11031.54|11028.46|11028.46|0
1647518410000|2022-03-17 12:00:10|11029.58|11029.58|11030.55|11030.55|11030.55|11030.55|11029.58|11029.58|0
1647518420000|2022-03-17 12:00:20|11031.14|11031.14|11029.37|11029.37|11031.14|11031.14|11028.77|11028.77|0
1647518430000|2022-03-17 12:00:30|11030.16|11030.16|11028.24|11028.24|11030.16|11030.16|11028.09|11028.09|0
1647518450000|2022-03-17 12:00:50|11029.82|11029.82|11029.82|11029.82|11029.82|11029.82|11029.82|11029.82|0
1647518460000|2022-03-17 12:01:00|11031.96|11031.96|11032.37|11032.37|11033.16|11033.16|11031.96|11031.96|0
1647518470000|2022-03-17 12:01:10|11031.68|11031.68|11029.87|11029.87|11031.68|11031.68|11029.87|11029.87|0
1647518510000|2022-03-17 12:01:50|11030.01|11030.01|11029.66|11029.66|11030.01|11030.01|11029.66|11029.66|0
1647518520000|2022-03-17 12:02:00|11030.98|11030.98|11026.63|11026.63|11030.98|11030.98|11026.63|11026.63|0
1647518530000|2022-03-17 12:02:10|11026.77|11026.77|11025.11|11025.11|11026.77|11026.77|11025.11|11025.11|0
1647518540000|2022-03-17 12:02:20|11025.25|11025.25|11025.68|11025.68|11025.68|11025.68|11025.25|11025.25|0
1647518560000|2022-03-17 12:02:40|11024.97|11024.97|11024.97|11024.97|11024.97|11024.97|11024.97|11024.97|0
1647518580000|2022-03-17 12:03:00|11022.89|11022.89|11023.35|11023.35|11023.35|11023.35|11022.89|11022.89|0
1647518590000|2022-03-17 12:03:10|11022.91|11022.91|11025.18|11025.18|11025.18|11025.18|11022.91|11022.91|0
1647518600000|2022-03-17 12:03:20|11025.63|11025.63|11025.9|11025.9|11025.9|11025.9|11025.63|11025.63|0
1647518610000|2022-03-17 12:03:30|11026.05|11026.05|11025.57|11025.57|11026.05|11026.05|11025.57|11025.57|0
1647518620000|2022-03-17 12:03:40|11025.26|11025.26|11024.62|11024.62|11025.26|11025.26|11024.62|11024.62|0
1647518630000|2022-03-17 12:03:50|11025.41|11025.41|11026.36|11026.36|11026.36|11026.36|11025.41|11025.41|0
1647518640000|2022-03-17 12:04:00|11027.54|11027.54|11028.33|11028.33|11028.33|11028.33|11027.54|11027.54|0
1647518650000|2022-03-17 12:04:10|11027.9|11027.9|11029.27|11029.27|11030.21|11030.21|11027.11|11027.11|0
1647518660000|2022-03-17 12:04:20|11028.96|11028.96|11027.01|11027.01|11028.96|11028.96|11027.01|11027.01|0
1647518670000|2022-03-17 12:04:30|11026.78|11026.78|11026.78|11026.78|11026.78|11026.78|11026.78|11026.78|0
1647518680000|2022-03-17 12:04:40|11026.59|11026.59|11024.74|11024.74|11026.59|11026.59|11024.74|11024.74|0
1647518690000|2022-03-17 12:04:50|11024.83|11024.83|11025.26|11025.26|11025.26|11025.26|11024.83|11024.83|0
1647518700000|2022-03-17 12:05:00|11025.13|11025.13|11024.94|11024.94|11025.13|11025.13|11024.94|11024.94|0
1647518710000|2022-03-17 12:05:10|11024.69|11024.69|11017.3|11017.3|11024.69|11024.69|11017.3|11017.3|0
1647518720000|2022-03-17 12:05:20|11017.16|11017.16|11019.42|11019.42|11019.42|11019.42|11016.93|11016.93|0
1647518730000|2022-03-17 12:05:30|11019.19|11019.19|11019.33|11019.33|11019.33|11019.33|11018.72|11018.72|0
1647518740000|2022-03-17 12:05:40|11019.16|11019.16|11019.16|11019.16|11019.16|11019.16|11019.16|11019.16|0
1647518750000|2022-03-17 12:05:50|11019|11019|11019.43|11019.43|11019.43|11019.43|11019|11019|0
1647518760000|2022-03-17 12:06:00|11019.58|11019.58|11019.72|11019.72|11019.72|11019.72|11019.58|11019.58|0
1647518780000|2022-03-17 12:06:20|11019.32|11019.32|11018.95|11018.95|11019.32|11019.32|11018.95|11018.95|0
1647518790000|2022-03-17 12:06:30|11017.63|11017.63|11017.94|11017.94|11017.94|11017.94|11017.63|11017.63|0
1647518800000|2022-03-17 12:06:40|11016.69|11016.69|11014.37|11014.37|11016.69|11016.69|11014.37|11014.37|0
1647518810000|2022-03-17 12:06:50|11014.69|11014.69|11016.11|11016.11|11016.31|11016.31|11014.69|11014.69|0
1647518820000|2022-03-17 12:07:00|11015.92|11015.92|11020.83|11020.83|11021.27|11021.27|11015.92|11015.92|0
1647518830000|2022-03-17 12:07:10|11021.77|11021.77|11022.4|11022.4|11022.4|11022.4|11021.77|11021.77|0
1647518840000|2022-03-17 12:07:20|11021.85|11021.85|11025.33|11025.33|11025.33|11025.33|11021.85|11021.85|0
1647518850000|2022-03-17 12:07:30|11026.21|11026.21|11026.52|11026.52|11026.52|11026.52|11026.21|11026.21|0
1647518870000|2022-03-17 12:07:50|11024.79|11024.79|11022.85|11022.85|11024.79|11024.79|11022.85|11022.85|0
1647518880000|2022-03-17 12:08:00|11023.2|11023.2|11021.48|11021.48|11023.2|11023.2|11021.48|11021.48|0
1647518900000|2022-03-17 12:08:20|11021.3|11021.3|11021.67|11021.67|11021.67|11021.67|11021.3|11021.3|0
1647518910000|2022-03-17 12:08:30|11022.55|11022.55|11022.99|11022.99|11022.99|11022.99|11021.23|11021.23|0
1647518920000|2022-03-17 12:08:40|11024.57|11024.57|11025.04|11025.04|11026.85|11026.85|11024.57|11024.57|0
1647518930000|2022-03-17 12:08:50|11025.27|11025.27|11025.27|11025.27|11025.48|11025.48|11025.27|11025.27|0
1647518940000|2022-03-17 12:09:00|11024.97|11024.97|11025.97|11025.97|11026.55|11026.55|11024.97|11024.97|0
1647518950000|2022-03-17 12:09:10|11024.39|11024.39|11024.39|11024.39|11024.39|11024.39|11024.14|11024.14|0
1647518960000|2022-03-17 12:09:20|11025.33|11025.33|11021.37|11021.37|11025.33|11025.33|11021.37|11021.37|0
1647518970000|2022-03-17 12:09:30|11021.23|11021.23|11020.46|11020.46|11021.23|11021.23|11020.46|11020.46|0
1647518980000|2022-03-17 12:09:40|11020.9|11020.9|11020.77|11020.77|11020.9|11020.9|11020.77|11020.77|0
1647518990000|2022-03-17 12:09:50|11019.98|11019.98|11017.05|11017.05|11019.98|11019.98|11016.97|11016.97|0
1647519000000|2022-03-17 12:10:00|11016.59|11016.59|11014.37|11014.37|11016.59|11016.59|11014.37|11014.37|0
1647519010000|2022-03-17 12:10:10|11014.22|11014.22|11012.57|11012.57|11014.22|11014.22|11012.16|11012.16|0
1647519020000|2022-03-17 12:10:20|11012.41|11012.41|11012.41|11012.41|11012.41|11012.41|11012.41|11012.41|0
1647519030000|2022-03-17 12:10:30|11010.68|11010.68|11010.7|11010.7|11010.85|11010.85|11010.52|11010.52|0
1647519040000|2022-03-17 12:10:40|11011.13|11011.13|11011.02|11011.02|11011.13|11011.13|11011.02|11011.02|0
1647519050000|2022-03-17 12:10:50|11010.16|11010.16|11008.58|11008.58|11010.16|11010.16|11008.58|11008.58|0
1647519070000|2022-03-17 12:11:10|11008.71|11008.71|11008.85|11008.85|11008.85|11008.85|11008.71|11008.71|0
1647519080000|2022-03-17 12:11:20|11009.16|11009.16|11008.56|11008.56|11009.16|11009.16|11008.56|11008.56|0
1647519090000|2022-03-17 12:11:30|11008.32|11008.32|11007.53|11007.53|11008.32|11008.32|11007.28|11007.28|0
1647519100000|2022-03-17 12:11:40|11007.73|11007.73|11012.45|11012.45|11012.45|11012.45|11007.73|11007.73|0
1647519110000|2022-03-17 12:11:50|11012.02|11012.02|11011.58|11011.58|11012.46|11012.46|11011.58|11011.58|0
1647519120000|2022-03-17 12:12:00|11011.41|11011.41|11011.41|11011.41|11011.41|11011.41|11011.41|11011.41|0
1647519130000|2022-03-17 12:12:10|11011.86|11011.86|11013.44|11013.44|11013.44|11013.44|11011.86|11011.86|0
1647519140000|2022-03-17 12:12:20|11011.86|11011.86|11011.99|11011.99|11011.99|11011.99|11011.86|11011.86|0
1647519150000|2022-03-17 12:12:30|11012.42|11012.42|11014.96|11014.96|11015.39|11015.39|11012.07|11012.07|0
1647519200000|2022-03-17 12:13:20|11013.81|11013.81|11013.81|11013.81|11013.81|11013.81|11013.81|11013.81|0
1647519220000|2022-03-17 12:13:40|11014.6|11014.6|11015.06|11015.06|11015.06|11015.06|11014.6|11014.6|0
1647519230000|2022-03-17 12:13:50|11014.64|11014.64|11014.29|11014.29|11014.64|11014.64|11014.29|11014.29|0
1647519240000|2022-03-17 12:14:00|11015.08|11015.08|11015.81|11015.81|11016.6|11016.6|11015.08|11015.08|0
1647519250000|2022-03-17 12:14:10|11015.37|11015.37|11015.19|11015.19|11015.37|11015.37|11015.19|11015.19|0
1647519260000|2022-03-17 12:14:20|11015|11015|11015|11015|11015|11015|11015|11015|0
1647519270000|2022-03-17 12:14:30|11014.81|11014.81|11014.81|11014.81|11014.81|11014.81|11014.81|11014.81|0
1647519280000|2022-03-17 12:14:40|11015.04|11015.04|11015.89|11015.89|11015.89|11015.89|11015.04|11015.04|0
1647519290000|2022-03-17 12:14:50|11015.59|11015.59|11015.77|11015.77|11015.77|11015.77|11015.36|11015.36|0
1647519300000|2022-03-17 12:15:00|11016.03|11016.03|11013.66|11013.66|11016.03|11016.03|11013.66|11013.66|0
1647519320000|2022-03-17 12:15:20|11013.3|11013.3|11013.93|11013.93|11013.93|11013.93|11013.3|11013.3|0
1647519330000|2022-03-17 12:15:30|11015.51|11015.51|11015.51|11015.51|11015.51|11015.51|11015.51|11015.51|0
1647519340000|2022-03-17 12:15:40|11015.95|11015.95|11015.95|11015.95|11015.95|11015.95|11015.95|11015.95|0
1647519360000|2022-03-17 12:16:00|11015.16|11015.16|11013.94|11013.94|11015.16|11015.16|11013.94|11013.94|0
1647519370000|2022-03-17 12:16:10|11012.55|11012.55|11012.11|11012.11|11012.55|11012.55|11012.11|11012.11|0
1647519390000|2022-03-17 12:16:30|11010.53|11010.53|11010.85|11010.85|11010.85|11010.85|11010.53|11010.53|0
1647519410000|2022-03-17 12:16:50|11011.47|11011.47|11011.55|11011.55|11011.76|11011.76|11011.47|11011.47|0
1647519420000|2022-03-17 12:17:00|11009.39|11009.39|11009.39|11009.39|11009.39|11009.39|11009.39|11009.39|0
1647519430000|2022-03-17 12:17:10|11008.7|11008.7|11009.93|11009.93|11009.93|11009.93|11008.7|11008.7|0
1647519440000|2022-03-17 12:17:20|11010.2|11010.2|11010.07|11010.07|11010.2|11010.2|11010.07|11010.07|0
1647519460000|2022-03-17 12:17:40|11009.76|11009.76|11005.36|11005.36|11009.76|11009.76|11005.36|11005.36|0
1647519470000|2022-03-17 12:17:50|11004.66|11004.66|11003.96|11003.96|11004.66|11004.66|11003.72|11003.72|0
1647519480000|2022-03-17 12:18:00|11003.53|11003.53|11002.58|11002.58|11003.53|11003.53|11002.58|11002.58|0
1647519490000|2022-03-17 12:18:10|11002.49|11002.49|11000.11|11000.11|11002.49|11002.49|11000.11|11000.11|0
1647519500000|2022-03-17 12:18:20|10999.95|10999.95|10999.95|10999.95|10999.95|10999.95|10999.95|10999.95|0
1647519510000|2022-03-17 12:18:30|11000.1|11000.1|10999.95|10999.95|11000.1|11000.1|10999.95|10999.95|0
1647519520000|2022-03-17 12:18:40|11000.74|11000.74|10999.13|10999.13|11001.2|11001.2|10999.13|10999.13|0
1647519530000|2022-03-17 12:18:50|10998.74|10998.74|10998.29|10998.29|10998.74|10998.74|10998.29|10998.29|0
1647519540000|2022-03-17 12:19:00|10997.98|10997.98|10997.98|10997.98|10997.98|10997.98|10997.98|10997.98|0
1647519550000|2022-03-17 12:19:10|10998.14|10998.14|10997.64|10997.64|10998.29|10998.29|10997.64|10997.64|0
1647519560000|2022-03-17 12:19:20|10997.53|10997.53|10993.81|10993.81|10997.53|10997.53|10993.81|10993.81|0
1647519570000|2022-03-17 12:19:30|10993.96|10993.96|10993.96|10993.96|10993.96|10993.96|10993.96|10993.96|0
1647519590000|2022-03-17 12:19:50|10993.27|10993.27|10992.84|10992.84|10993.27|10993.27|10992.84|10992.84|0
1647519600000|2022-03-17 12:20:00|10992.41|10992.41|10991.01|10991.01|10992.41|10992.41|10991.01|10991.01|0
1647519610000|2022-03-17 12:20:10|10991.32|10991.32|10990.38|10990.38|10991.32|10991.32|10990.38|10990.38|0
1647519620000|2022-03-17 12:20:20|10990.48|10990.48|10989.86|10989.86|10990.48|10990.48|10989.86|10989.86|0
1647519640000|2022-03-17 12:20:40|10989.07|10989.07|10988.28|10988.28|10989.86|10989.86|10988.28|10988.28|0
1647519650000|2022-03-17 12:20:50|10987.21|10987.21|10992.79|10992.79|10993.67|10993.67|10985.91|10985.91|0
1647519670000|2022-03-17 12:21:10|10993.47|10993.47|10993.47|10993.47|10993.47|10993.47|10993.47|10993.47|0
1647519680000|2022-03-17 12:21:20|10993.84|10993.84|10994.14|10994.14|10994.14|10994.14|10993.84|10993.84|0
1647519690000|2022-03-17 12:21:30|10994.29|10994.29|10994.65|10994.65|10994.65|10994.65|10994.29|10994.29|0
1647519700000|2022-03-17 12:21:40|10994.8|10994.8|10994.8|10994.8|10994.8|10994.8|10994.8|10994.8|0
1647519710000|2022-03-17 12:21:50|10995.74|10995.74|10995.89|10995.89|10995.89|10995.89|10995.74|10995.74|0
1647519720000|2022-03-17 12:22:00|10995.74|10995.74|10994.59|10994.59|10995.74|10995.74|10994.59|10994.59|0
1647519730000|2022-03-17 12:22:10|10994.2|10994.2|10992.77|10992.77|10994.57|10994.57|10992.77|10992.77|0
1647519740000|2022-03-17 12:22:20|10991.98|10991.98|10991.56|10991.56|10991.98|10991.98|10991.38|10991.38|0
1647519750000|2022-03-17 12:22:30|10991.87|10991.87|10991.35|10991.35|10991.87|10991.87|10991.35|10991.35|0
1647519760000|2022-03-17 12:22:40|10991.12|10991.12|10991.46|10991.46|10992.49|10992.49|10991.12|10991.12|0
1647519770000|2022-03-17 12:22:50|10991.59|10991.59|10991.61|10991.61|10991.75|10991.75|10991.59|10991.59|0
1647519780000|2022-03-17 12:23:00|10991.76|10991.76|10991.92|10991.92|10992.15|10992.15|10991.76|10991.76|0
1647519790000|2022-03-17 12:23:10|10991.77|10991.77|10991.62|10991.62|10991.77|10991.77|10991.62|10991.62|0
1647519800000|2022-03-17 12:23:20|10991.46|10991.46|10992.32|10992.32|10992.32|10992.32|10991.16|10991.16|0
1647519810000|2022-03-17 12:23:30|10992.47|10992.47|10992.47|10992.47|10992.47|10992.47|10992.47|10992.47|0
1647519820000|2022-03-17 12:23:40|10992.62|10992.62|10993.22|10993.22|10993.22|10993.22|10992.62|10992.62|0
1647519830000|2022-03-17 12:23:50|10993.85|10993.85|10995.33|10995.33|10995.33|10995.33|10993.22|10993.22|0
1647519840000|2022-03-17 12:24:00|10994.95|10994.95|10996.88|10996.88|10996.88|10996.88|10994.95|10994.95|0
1647519850000|2022-03-17 12:24:10|10997.12|10997.12|10997.65|10997.65|10997.72|10997.72|10997.12|10997.12|0
1647519860000|2022-03-17 12:24:20|10997.95|10997.95|10998.76|10998.76|10998.76|10998.76|10997.95|10997.95|0
1647519870000|2022-03-17 12:24:30|10998.61|10998.61|10998.91|10998.91|10998.91|10998.91|10998.61|10998.61|0
1647519880000|2022-03-17 12:24:40|10998.76|10998.76|10998.76|10998.76|10998.76|10998.76|10998.76|10998.76|0
1647519890000|2022-03-17 12:24:50|10998.39|10998.39|10998.39|10998.39|10998.39|10998.39|10998.39|10998.39|0
1647519900000|2022-03-17 12:25:00|10998.09|10998.09|10998.3|10998.3|10998.3|10998.3|10997.94|10997.94|0
1647519910000|2022-03-17 12:25:10|10998.54|10998.54|10998.54|10998.54|10998.54|10998.54|10998.54|10998.54|0
1647519920000|2022-03-17 12:25:20|10998.97|10998.97|10999.55|10999.55|10999.55|10999.55|10998.97|10998.97|0
1647519930000|2022-03-17 12:25:30|10999.91|10999.91|11003.42|11003.42|11003.42|11003.42|10999.91|10999.91|0
1647519940000|2022-03-17 12:25:40|11003.74|11003.74|11004.05|11004.05|11004.05|11004.05|11003.23|11003.23|0
1647519950000|2022-03-17 12:25:50|11004.19|11004.19|11004.46|11004.46|11004.46|11004.46|11004.19|11004.19|0
1647519970000|2022-03-17 12:26:10|11005.14|11005.14|11005.14|11005.14|11005.14|11005.14|11005.14|11005.14|0
1647519980000|2022-03-17 12:26:20|11005.37|11005.37|11005.37|11005.37|11005.37|11005.37|11005.37|11005.37|0
1647519990000|2022-03-17 12:26:30|11005.99|11005.99|11005.84|11005.84|11005.99|11005.99|11005.37|11005.37|0
1647520010000|2022-03-17 12:26:50|11005.69|11005.69|11005.14|11005.14|11005.69|11005.69|11005.14|11005.14|0
1647520020000|2022-03-17 12:27:00|11005.49|11005.49|11004.48|11004.48|11005.49|11005.49|11004.48|11004.48|0
1647520030000|2022-03-17 12:27:10|11004.19|11004.19|11004.38|11004.38|11004.38|11004.38|11004.19|11004.19|0
1647520040000|2022-03-17 12:27:20|11003.94|11003.94|11003.51|11003.51|11003.94|11003.94|11003.51|11003.51|0
1647520050000|2022-03-17 12:27:30|11001.75|11001.75|10999.56|10999.56|11001.75|11001.75|10999.56|10999.56|0
1647520060000|2022-03-17 12:27:40|11000|11000|11000.88|11000.88|11000.88|11000.88|11000|11000|0
1647520070000|2022-03-17 12:27:50|11000.67|11000.67|11001.53|11001.53|11001.53|11001.53|11000.67|11000.67|0
1647520080000|2022-03-17 12:28:00|11001.86|11001.86|10999.9|10999.9|11001.86|11001.86|10998.88|10998.88|0
1647520120000|2022-03-17 12:28:40|10999.76|10999.76|10997.75|10997.75|10999.76|10999.76|10997.52|10997.52|0
1647520130000|2022-03-17 12:28:50|10997.58|10997.58|10997.73|10997.73|10997.89|10997.89|10997.58|10997.58|0
1647520140000|2022-03-17 12:29:00|10997.35|10997.35|10997.47|10997.47|10997.47|10997.47|10996.68|10996.68|0
1647520150000|2022-03-17 12:29:10|10997.21|10997.21|10997.07|10997.07|10997.21|10997.21|10997.07|10997.07|0
1647520160000|2022-03-17 12:29:20|10996.92|10996.92|10996.89|10996.89|10996.92|10996.92|10996.7|10996.7|0
1647520170000|2022-03-17 12:29:30|10997.25|10997.25|10996.89|10996.89|10997.25|10997.25|10996.89|10996.89|0
1647520180000|2022-03-17 12:29:40|10998.47|10998.47|10995.8|10995.8|10998.55|10998.55|10995.63|10995.63|0
1647520190000|2022-03-17 12:29:50|10995.93|10995.93|10995.93|10995.93|10995.93|10995.93|10995.93|10995.93|0
1647520200000|2022-03-17 12:30:00|10996.08|10996.08|10997.27|10997.27|10997.27|10997.27|10996.08|10996.08|0
1647520210000|2022-03-17 12:30:10|10997.48|10997.48|10997.3|10997.3|10997.48|10997.48|10997.3|10997.3|0
1647520220000|2022-03-17 12:30:20|10997.08|10997.08|10995.76|10995.76|10997.08|10997.08|10995.76|10995.76|0
1647520230000|2022-03-17 12:30:30|10995.62|10995.62|10999.57|10999.57|10999.57|10999.57|10995|10995|0
1647520240000|2022-03-17 12:30:40|10999.7|10999.7|11001.95|11001.95|11002.13|11002.13|10999.7|10999.7|0
1647520250000|2022-03-17 12:30:50|11001.72|11001.72|11001.8|11001.8|11001.8|11001.8|11001.22|11001.22|0
1647520260000|2022-03-17 12:31:00|11001.35|11001.35|11001.35|11001.35|11001.35|11001.35|11001.35|11001.35|0
1647520270000|2022-03-17 12:31:10|11003.72|11003.72|11004.74|11004.74|11004.74|11004.74|11003.16|11003.16|0
1647520280000|2022-03-17 12:31:20|11004.97|11004.97|11006.48|11006.48|11006.67|11006.67|11004.97|11004.97|0
1647520290000|2022-03-17 12:31:30|11006.3|11006.3|11009.23|11009.23|11009.23|11009.23|11005.97|11005.97|0
1647520310000|2022-03-17 12:31:50|11009.01|11009.01|11009.01|11009.01|11009.01|11009.01|11009.01|11009.01|0
1647520320000|2022-03-17 12:32:00|11008.27|11008.27|11004.41|11004.41|11008.82|11008.82|11004.41|11004.41|0
1647520330000|2022-03-17 12:32:10|11004.85|11004.85|11004.85|11004.85|11004.85|11004.85|11004.85|11004.85|0
1647520350000|2022-03-17 12:32:30|11004.66|11004.66|11004.11|11004.11|11004.66|11004.66|11003.8|11003.8|0
1647520360000|2022-03-17 12:32:40|11003.92|11003.92|11003.92|11003.92|11003.92|11003.92|11003.92|11003.92|0
1647520380000|2022-03-17 12:33:00|11004.36|11004.36|11004.36|11004.36|11004.36|11004.36|11004.36|11004.36|0
1647520390000|2022-03-17 12:33:10|11004.05|11004.05|11002.06|11002.06|11004.05|11004.05|11002.06|11002.06|0
1647520400000|2022-03-17 12:33:20|11003.78|11003.78|11005.65|11005.65|11005.8|11005.8|11003.35|11003.35|0
1647520410000|2022-03-17 12:33:30|11006.51|11006.51|11007.31|11007.31|11007.31|11007.31|11006.51|11006.51|0
1647520430000|2022-03-17 12:33:50|11008.17|11008.17|11007.46|11007.46|11008.48|11008.48|11007.46|11007.46|0
1647520440000|2022-03-17 12:34:00|11007.78|11007.78|11007.87|11007.87|11007.87|11007.87|11007.78|11007.78|0
1647520450000|2022-03-17 12:34:10|11008.33|11008.33|11008.31|11008.31|11008.74|11008.74|11008.31|11008.31|0
1647520460000|2022-03-17 12:34:20|11008.45|11008.45|11009.03|11009.03|11009.03|11009.03|11008.45|11008.45|0
1647520470000|2022-03-17 12:34:30|11009.48|11009.48|11011.12|11011.12|11011.36|11011.36|11009.48|11009.48|0
1647520480000|2022-03-17 12:34:40|11011.3|11011.3|11012.9|11012.9|11012.9|11012.9|11011.3|11011.3|0
1647520490000|2022-03-17 12:34:50|11012.11|11012.11|11015.19|11015.19|11015.27|11015.27|11012.11|11012.11|0
1647520500000|2022-03-17 12:35:00|11016.51|11016.51|11018.01|11018.01|11018.01|11018.01|11016.32|11016.32|0
1647520510000|2022-03-17 12:35:10|11017.83|11017.83|11017.83|11017.83|11017.83|11017.83|11017.83|11017.83|0
1647520520000|2022-03-17 12:35:20|11018.06|11018.06|11018.28|11018.28|11018.28|11018.28|11018.06|11018.06|0
1647520530000|2022-03-17 12:35:30|11018.74|11018.74|11018.74|11018.74|11018.74|11018.74|11018.74|11018.74|0
1647520540000|2022-03-17 12:35:40|11019.12|11019.12|11017.53|11017.53|11019.12|11019.12|11017.53|11017.53|0
1647520550000|2022-03-17 12:35:50|11017.72|11017.72|11018.29|11018.29|11018.29|11018.29|11017.72|11017.72|0
1647520560000|2022-03-17 12:36:00|11018.6|11018.6|11021.42|11021.42|11021.42|11021.42|11018.6|11018.6|0
1647520570000|2022-03-17 12:36:10|11022.19|11022.19|11023.6|11023.6|11023.6|11023.6|11022.19|11022.19|0
1647520580000|2022-03-17 12:36:20|11024.92|11024.92|11026.56|11026.56|11026.56|11026.56|11024.92|11024.92|0
1647520590000|2022-03-17 12:36:30|11025.68|11025.68|11024.85|11024.85|11025.68|11025.68|11024.85|11024.85|0
1647520600000|2022-03-17 12:36:40|11027.22|11027.22|11028.08|11028.08|11028.08|11028.08|11026.43|11026.43|0
1647520610000|2022-03-17 12:36:50|11027.14|11027.14|11028.15|11028.15|11028.15|11028.15|11026.42|11026.42|0
1647520620000|2022-03-17 12:37:00|11027.36|11027.36|11027.2|11027.2|11027.36|11027.36|11026.57|11026.57|0
1647520630000|2022-03-17 12:37:10|11025.62|11025.62|11030.95|11030.95|11030.95|11030.95|11025.62|11025.62|0
1647520640000|2022-03-17 12:37:20|11030.24|11030.24|11031.26|11031.26|11031.26|11031.26|11030.24|11030.24|0
1647520650000|2022-03-17 12:37:30|11031.71|11031.71|11032.42|11032.42|11032.42|11032.42|11031.71|11031.71|0
1647520660000|2022-03-17 12:37:40|11032.66|11032.66|11033|11033|11033|11033|11031.8|11031.8|0
1647520670000|2022-03-17 12:37:50|11033.13|11033.13|11033.38|11033.38|11033.54|11033.54|11033.13|11033.13|0
1647520680000|2022-03-17 12:38:00|11031.22|11031.22|11028.95|11028.95|11032.01|11032.01|11028.95|11028.95|0
1647520690000|2022-03-17 12:38:10|11029.41|11029.41|11030.06|11030.06|11030.06|11030.06|11029.37|11029.37|0
1647520700000|2022-03-17 12:38:20|11029.63|11029.63|11029.59|11029.59|11029.63|11029.63|11029.36|11029.36|0
1647520710000|2022-03-17 12:38:30|11029.9|11029.9|11028.32|11028.32|11029.9|11029.9|11028.32|11028.32|0
1647520720000|2022-03-17 12:38:40|11027.44|11027.44|11027.88|11027.88|11027.88|11027.88|11027.44|11027.44|0
1647520730000|2022-03-17 12:38:50|11027.51|11027.51|11027.95|11027.95|11027.95|11027.95|11027.51|11027.51|0
1647520740000|2022-03-17 12:39:00|11029.57|11029.57|11029.75|11029.75|11029.75|11029.75|11029.57|11029.57|0
1647520750000|2022-03-17 12:39:10|11030.38|11030.38|11030.38|11030.38|11030.38|11030.38|11030.38|11030.38|0
1647520770000|2022-03-17 12:39:30|11029.5|11029.5|11027.77|11027.77|11029.5|11029.5|11027.77|11027.77|0
1647520790000|2022-03-17 12:39:50|11027.98|11027.98|11027.98|11027.98|11027.98|11027.98|11027.98|11027.98|0
1647520800000|2022-03-17 12:40:00|11028.29|11028.29|11028.29|11028.29|11028.5|11028.5|11028.29|11028.29|0
1647520810000|2022-03-17 12:40:10|11028.61|11028.61|11028.61|11028.61|11028.61|11028.61|11028.61|11028.61|0
1647520820000|2022-03-17 12:40:20|11028.29|11028.29|11028.29|11028.29|11028.29|11028.29|11028.29|11028.29|0
1647520830000|2022-03-17 12:40:30|11028.65|11028.65|11027.79|11027.79|11028.65|11028.65|11027.35|11027.35|0
1647520840000|2022-03-17 12:40:40|11027.43|11027.43|11026.27|11026.27|11027.43|11027.43|11026.27|11026.27|0
1647520850000|2022-03-17 12:40:50|11024.69|11024.69|11024.39|11024.39|11024.69|11024.69|11024.39|11024.39|0
1647520860000|2022-03-17 12:41:00|11024.47|11024.47|11024.47|11024.47|11024.47|11024.47|11024.47|11024.47|0
1647520870000|2022-03-17 12:41:10|11024.62|11024.62|11023.69|11023.69|11024.62|11024.62|11023.69|11023.69|0
1647520890000|2022-03-17 12:41:30|11023.38|11023.38|11023.38|11023.38|11023.38|11023.38|11023.38|11023.38|0
1647520900000|2022-03-17 12:41:40|11024.07|11024.07|11023.61|11023.61|11024.07|11024.07|11023.61|11023.61|0
1647520910000|2022-03-17 12:41:50|11023.96|11023.96|11024.37|11024.37|11024.37|11024.37|11023.96|11023.96|0
1647520920000|2022-03-17 12:42:00|11023.98|11023.98|11023.75|11023.75|11023.98|11023.98|11023.75|11023.75|0
1647520930000|2022-03-17 12:42:10|11024.61|11024.61|11024.75|11024.75|11024.75|11024.75|11024.61|11024.61|0
1647520950000|2022-03-17 12:42:30|11025.63|11025.63|11025.77|11025.77|11025.77|11025.77|11025.63|11025.63|0
1647520960000|2022-03-17 12:42:40|11026.23|11026.23|11026.23|11026.23|11026.23|11026.23|11026.23|11026.23|0
1647520970000|2022-03-17 12:42:50|11026.41|11026.41|11026.62|11026.62|11026.62|11026.62|11026.41|11026.41|0
1647520980000|2022-03-17 12:43:00|11027.08|11027.08|11027.08|11027.08|11027.08|11027.08|11027.08|11027.08|0
1647520990000|2022-03-17 12:43:10|11029.45|11029.45|11042.18|11042.18|11042.18|11042.18|11029.45|11029.45|0
1647521000000|2022-03-17 12:43:20|11041.99|11041.99|11042.18|11042.18|11042.18|11042.18|11041.99|11041.99|0
1647521010000|2022-03-17 12:43:30|11040.6|11040.6|11040.6|11040.6|11040.6|11040.6|11040.6|11040.6|0
1647521020000|2022-03-17 12:43:40|11039.72|11039.72|11041.61|11041.61|11041.62|11041.62|11039.28|11039.28|0
1647521030000|2022-03-17 12:43:50|11043.19|11043.19|11043.19|11043.19|11043.19|11043.19|11043.19|11043.19|0
1647521040000|2022-03-17 12:44:00|11043.38|11043.38|11043.57|11043.57|11043.57|11043.57|11043.38|11043.38|0
1647521050000|2022-03-17 12:44:10|11043.71|11043.71|11038.94|11038.94|11043.71|11043.71|11038.26|11038.26|0
1647521060000|2022-03-17 12:44:20|11037.61|11037.61|11035.54|11035.54|11037.61|11037.61|11035.1|11035.1|0
1647521070000|2022-03-17 12:44:30|11035.68|11035.68|11035.68|11035.68|11035.68|11035.68|11035.68|11035.68|0
1647521080000|2022-03-17 12:44:40|11036.54|11036.54|11036.91|11036.91|11036.91|11036.91|11035.68|11035.68|0
1647521090000|2022-03-17 12:44:50|11037.37|11037.37|11037.55|11037.55|11037.55|11037.55|11037.37|11037.37|0
1647521100000|2022-03-17 12:45:00|11037.12|11037.12|11038.18|11038.18|11038.18|11038.18|11037.12|11037.12|0
1647521110000|2022-03-17 12:45:10|11038.64|11038.64|11038.64|11038.64|11038.64|11038.64|11038.64|11038.64|0
1647521120000|2022-03-17 12:45:20|11038.78|11038.78|11038.78|11038.78|11038.78|11038.78|11038.78|11038.78|0
1647521130000|2022-03-17 12:45:30|11038.59|11038.59|11038.04|11038.04|11038.59|11038.59|11038.04|11038.04|0
1647521140000|2022-03-17 12:45:40|11038.48|11038.48|11037.07|11037.07|11039.17|11039.17|11037.07|11037.07|0
1647521150000|2022-03-17 12:45:50|11037.21|11037.21|11037.35|11037.35|11037.35|11037.35|11037.21|11037.21|0
1647521160000|2022-03-17 12:46:00|11037.04|11037.04|11036.23|11036.23|11037.04|11037.04|11036.23|11036.23|0
1647521190000|2022-03-17 12:46:30|11035.55|11035.55|11035.78|11035.78|11035.78|11035.78|11035.55|11035.55|0
1647521200000|2022-03-17 12:46:40|11035.89|11035.89|11038.02|11038.02|11038.02|11038.02|11035.01|11035.01|0
1647521210000|2022-03-17 12:46:50|11038.21|11038.21|11038.71|11038.71|11039.02|11039.02|11038.21|11038.21|0
1647521220000|2022-03-17 12:47:00|11038.17|11038.17|11038.63|11038.63|11038.63|11038.63|11038.17|11038.17|0
1647521230000|2022-03-17 12:47:10|11038.76|11038.76|11038.78|11038.78|11038.78|11038.78|11038.35|11038.35|0
1647521260000|2022-03-17 12:47:40|11038.37|11038.37|11038.37|11038.37|11038.37|11038.37|11038.37|11038.37|0
1647521270000|2022-03-17 12:47:50|11037.22|11037.22|11037.22|11037.22|11037.22|11037.22|11037.22|11037.22|0
1647521280000|2022-03-17 12:48:00|11037.47|11037.47|11037.47|11037.47|11037.47|11037.47|11037.47|11037.47|0
1647521290000|2022-03-17 12:48:10|11035.1|11035.1|11034.95|11034.95|11035.1|11035.1|11034.95|11034.95|0
1647521310000|2022-03-17 12:48:30|11035.74|11035.74|11036.53|11036.53|11036.53|11036.53|11035.74|11035.74|0
1647521320000|2022-03-17 12:48:40|11036.96|11036.96|11036.96|11036.96|11036.96|11036.96|11036.96|11036.96|0
1647521330000|2022-03-17 12:48:50|11037.51|11037.51|11037.64|11037.64|11037.64|11037.64|11037.51|11037.51|0
1647521350000|2022-03-17 12:49:10|11037.46|11037.46|11037.46|11037.46|11037.46|11037.46|11037.46|11037.46|0
1647521360000|2022-03-17 12:49:20|11036.77|11036.77|11036.29|11036.29|11036.77|11036.77|11036.06|11036.06|0
1647521370000|2022-03-17 12:49:30|11034.71|11034.71|11034.71|11034.71|11034.71|11034.71|11034.71|11034.71|0
1647521380000|2022-03-17 12:49:40|11035.5|11035.5|11035.96|11035.96|11035.96|11035.96|11035.5|11035.5|0
1647521390000|2022-03-17 12:49:50|11035.53|11035.53|11035.53|11035.53|11035.53|11035.53|11035.53|11035.53|0
1647521400000|2022-03-17 12:50:00|11034.65|11034.65|11033.76|11033.76|11034.65|11034.65|11033.76|11033.76|0
1647521410000|2022-03-17 12:50:10|11033.5|11033.5|11033.48|11033.48|11033.5|11033.5|11033.37|11033.37|0
1647521420000|2022-03-17 12:50:20|11034.27|11034.27|11034.27|11034.27|11034.27|11034.27|11034.27|11034.27|0
1647521430000|2022-03-17 12:50:30|11034.38|11034.38|11033.86|11033.86|11034.61|11034.61|11033.86|11033.86|0
1647521440000|2022-03-17 12:50:40|11034.05|11034.05|11033.84|11033.84|11034.41|11034.41|11033.84|11033.84|0
1647521450000|2022-03-17 12:50:50|11033.69|11033.69|11033.84|11033.84|11033.84|11033.84|11033.69|11033.69|0
1647521470000|2022-03-17 12:51:10|11033.82|11033.82|11033.12|11033.12|11033.82|11033.82|11033.12|11033.12|0
1647521490000|2022-03-17 12:51:30|11033.33|11033.33|11033.79|11033.79|11033.79|11033.79|11033.33|11033.33|0
1647521500000|2022-03-17 12:51:40|11032.91|11032.91|11033.14|11033.14|11033.14|11033.14|11032.91|11032.91|0
1647521510000|2022-03-17 12:51:50|11034.05|11034.05|11033.48|11033.48|11034.98|11034.98|11033.48|11033.48|0
1647521520000|2022-03-17 12:52:00|11033.64|11033.64|11033.47|11033.47|11033.64|11033.64|11033.47|11033.47|0
1647521540000|2022-03-17 12:52:20|11033.17|11033.17|11033.47|11033.47|11033.47|11033.47|11033.17|11033.17|0
1647521560000|2022-03-17 12:52:40|11032.61|11032.61|11032.61|11032.61|11032.61|11032.61|11032.61|11032.61|0
1647521580000|2022-03-17 12:53:00|11033.49|11033.49|11032.51|11032.51|11033.49|11033.49|11032.51|11032.51|0
1647521610000|2022-03-17 12:53:30|11033.01|11033.01|11033.88|11033.88|11033.88|11033.88|11033.01|11033.01|0
1647521640000|2022-03-17 12:54:00|11032.55|11032.55|11032.55|11032.55|11032.55|11032.55|11032.55|11032.55|0
1647521650000|2022-03-17 12:54:10|11032.14|11032.14|11032.43|11032.43|11032.43|11032.43|11032.14|11032.14|0
1647521670000|2022-03-17 12:54:30|11032.79|11032.79|11032.79|11032.79|11032.79|11032.79|11032.79|11032.79|0
1647521680000|2022-03-17 12:54:40|11032.95|11032.95|11032.64|11032.64|11032.95|11032.95|11032.64|11032.64|0
1647521690000|2022-03-17 12:54:50|11032.33|11032.33|11032.16|11032.16|11032.79|11032.79|11032.16|11032.16|0
1647521700000|2022-03-17 12:55:00|11031.72|11031.72|11026.89|11026.89|11031.72|11031.72|11026.1|11026.1|0
1647521710000|2022-03-17 12:55:10|11026.1|11026.1|11026.53|11026.53|11026.53|11026.53|11026.1|11026.1|0
1647521720000|2022-03-17 12:55:20|11026.31|11026.31|11026.76|11026.76|11026.76|11026.76|11026.31|11026.31|0
1647521730000|2022-03-17 12:55:30|11025.97|11025.97|11025.84|11025.84|11025.97|11025.97|11025.84|11025.84|0
1647521740000|2022-03-17 12:55:40|11027.79|11027.79|11035.06|11035.06|11035.06|11035.06|11027.79|11027.79|0
1647521750000|2022-03-17 12:55:50|11035.22|11035.22|11034.96|11034.96|11035.22|11035.22|11034.96|11034.96|0
1647521760000|2022-03-17 12:56:00|11034.6|11034.6|11034.6|11034.6|11034.6|11034.6|11034.6|11034.6|0
1647521770000|2022-03-17 12:56:10|11034.37|11034.37|11034.58|11034.58|11034.58|11034.58|11034.37|11034.37|0
1647521780000|2022-03-17 12:56:20|11033.89|11033.89|11033.89|11033.89|11033.89|11033.89|11033.89|11033.89|0
1647521790000|2022-03-17 12:56:30|11033.79|11033.79|11033.79|11033.79|11033.79|11033.79|11033.79|11033.79|0
1647521800000|2022-03-17 12:56:40|11034.27|11034.27|11034.36|11034.36|11034.36|11034.36|11034.27|11034.27|0
1647521820000|2022-03-17 12:57:00|11034.01|11034.01|11033.81|11033.81|11034.19|11034.19|11033.81|11033.81|0
1647521830000|2022-03-17 12:57:10|11033.55|11033.55|11033.2|11033.2|11033.55|11033.55|11033.2|11033.2|0
1647521840000|2022-03-17 12:57:20|11032.84|11032.84|11033.14|11033.14|11033.33|11033.33|11032.84|11032.84|0
1647521850000|2022-03-17 12:57:30|11032.89|11032.89|11032.89|11032.89|11032.89|11032.89|11032.89|11032.89|0
1647521870000|2022-03-17 12:57:50|11032.59|11032.59|11032.59|11032.59|11032.59|11032.59|11032.59|11032.59|0
1647521880000|2022-03-17 12:58:00|11032.32|11032.32|11032.32|11032.32|11032.32|11032.32|11032.32|11032.32|0
1647521890000|2022-03-17 12:58:10|11030.99|11030.99|11033.08|11033.08|11033.08|11033.08|11030.99|11030.99|0
1647521900000|2022-03-17 12:58:20|11033.64|11033.64|11033.81|11033.81|11034.48|11034.48|11033.62|11033.62|0
1647521910000|2022-03-17 12:58:30|11033.63|11033.63|11033.72|11033.72|11033.72|11033.72|11033.63|11033.63|0
1647521930000|2022-03-17 12:58:50|11033.61|11033.61|11033.61|11033.61|11033.61|11033.61|11033.61|11033.61|0
1647521940000|2022-03-17 12:59:00|11033.41|11033.41|11034.06|11034.06|11034.06|11034.06|11033.41|11033.41|0
1647521960000|2022-03-17 12:59:20|11034.98|11034.98|11034.98|11034.98|11034.98|11034.98|11034.98|11034.98|0
1647521980000|2022-03-17 12:59:40|11035.77|11035.77|11037.35|11037.35|11037.35|11037.35|11035.77|11035.77|0
1647521990000|2022-03-17 12:59:50|11037.71|11037.71|11039.38|11039.38|11039.38|11039.38|11037.71|11037.71|0
1647522000000|2022-03-17 13:00:00|11040.01|11040.01|11042.1|11042.1|11043.21|11043.21|11039.74|11039.74|0
1647522010000|2022-03-17 13:00:10|11044.24|11044.24|11044.49|11044.49|11044.49|11044.49|11043.63|11043.63|0
1647522020000|2022-03-17 13:00:20|11045.56|11045.56|11046.07|11046.07|11046.16|11046.16|11045.24|11045.24|0
1647522030000|2022-03-17 13:00:30|11046.77|11046.77|11046.93|11046.93|11046.93|11046.93|11046.77|11046.77|0
1647522040000|2022-03-17 13:00:40|11046.73|11046.73|11046.73|11046.73|11046.73|11046.73|11046.29|11046.29|0
1647522050000|2022-03-17 13:00:50|11047.53|11047.53|11047.42|11047.42|11049.12|11049.12|11047.42|11047.42|0
1647522060000|2022-03-17 13:01:00|11047.59|11047.59|11046.09|11046.09|11047.59|11047.59|11045.44|11045.44|0
1647522070000|2022-03-17 13:01:10|11045.87|11045.87|11044.06|11044.06|11045.87|11045.87|11044.06|11044.06|0
1647522090000|2022-03-17 13:01:30|11044.69|11044.69|11044.69|11044.69|11044.69|11044.69|11044.69|11044.69|0
1647522100000|2022-03-17 13:01:40|11043.3|11043.3|11039.14|11039.14|11043.3|11043.3|11038.99|11038.99|0
1647522110000|2022-03-17 13:01:50|11038.2|11038.2|11038.02|11038.02|11038.42|11038.42|11038.02|11038.02|0
1647522120000|2022-03-17 13:02:00|11038.96|11038.96|11038.96|11038.96|11038.96|11038.96|11038.96|11038.96|0
1647522140000|2022-03-17 13:02:20|11039.26|11039.26|11040.12|11040.12|11040.12|11040.12|11039.26|11039.26|0
1647522150000|2022-03-17 13:02:30|11039.79|11039.79|11038.12|11038.12|11039.79|11039.79|11038.12|11038.12|0
1647522160000|2022-03-17 13:02:40|11037.98|11037.98|11038.34|11038.34|11038.34|11038.34|11037.98|11037.98|0
1647522170000|2022-03-17 13:02:50|11038.51|11038.51|11038.51|11038.51|11038.51|11038.51|11038.51|11038.51|0
1647522180000|2022-03-17 13:03:00|11038.94|11038.94|11038.94|11038.94|11038.94|11038.94|11038.94|11038.94|0
1647522190000|2022-03-17 13:03:10|11039.25|11039.25|11038.94|11038.94|11039.57|11039.57|11038.94|11038.94|0
1647522200000|2022-03-17 13:03:20|11038.71|11038.71|11039.49|11039.49|11039.49|11039.49|11038.71|11038.71|0
1647522210000|2022-03-17 13:03:30|11039.18|11039.18|11040.88|11040.88|11040.88|11040.88|11039.18|11039.18|0
1647522230000|2022-03-17 13:03:50|11040.75|11040.75|11040.75|11040.75|11040.75|11040.75|11040.75|11040.75|0
1647522240000|2022-03-17 13:04:00|11041.18|11041.18|11041.18|11041.18|11041.18|11041.18|11041.18|11041.18|0
1647522250000|2022-03-17 13:04:10|11040.39|11040.39|11040.39|11040.39|11040.39|11040.39|11040.39|11040.39|0
1647522270000|2022-03-17 13:04:30|11040.15|11040.15|11040.15|11040.15|11040.15|11040.15|11040.15|11040.15|0
1647522280000|2022-03-17 13:04:40|11039.99|11039.99|11039.81|11039.81|11039.99|11039.99|11039.81|11039.81|0
1647522290000|2022-03-17 13:04:50|11039.55|11039.55|11039.36|11039.36|11039.55|11039.55|11039.36|11039.36|0
1647522300000|2022-03-17 13:05:00|11039|11039|11040.55|11040.55|11040.55|11040.55|11039|11039|0
1647522310000|2022-03-17 13:05:10|11041.34|11041.34|11041.25|11041.25|11041.34|11041.34|11041.25|11041.25|0
1647522330000|2022-03-17 13:05:30|11040.81|11040.81|11040.02|11040.02|11040.81|11040.81|11040.02|11040.02|0
1647522350000|2022-03-17 13:05:50|11039.83|11039.83|11039.83|11039.83|11039.83|11039.83|11039.83|11039.83|0
1647522360000|2022-03-17 13:06:00|11041.26|11041.26|11043.41|11043.41|11043.41|11043.41|11041.26|11041.26|0
1647522370000|2022-03-17 13:06:10|11043.18|11043.18|11042.82|11042.82|11043.18|11043.18|11042.82|11042.82|0
1647522390000|2022-03-17 13:06:30|11043.01|11043.01|11043.69|11043.69|11043.69|11043.69|11043.01|11043.01|0
1647522400000|2022-03-17 13:06:40|11043.92|11043.92|11043.01|11043.01|11044.46|11044.46|11043.01|11043.01|0
1647522410000|2022-03-17 13:06:50|11042.73|11042.73|11042.73|11042.73|11042.73|11042.73|11042.73|11042.73|0
1647522430000|2022-03-17 13:07:10|11042.58|11042.58|11042.56|11042.56|11042.87|11042.87|11042.56|11042.56|0
1647522460000|2022-03-17 13:07:40|11042.69|11042.69|11042.69|11042.69|11042.69|11042.69|11042.69|11042.69|0
1647522470000|2022-03-17 13:07:50|11043.01|11043.01|11043.01|11043.01|11043.32|11043.32|11043.01|11043.01|0
1647522480000|2022-03-17 13:08:00|11042.58|11042.58|11042.58|11042.58|11042.58|11042.58|11042.58|11042.58|0
1647522490000|2022-03-17 13:08:10|11042.81|11042.81|11042.35|11042.35|11042.81|11042.81|11042.35|11042.35|0
1647522500000|2022-03-17 13:08:20|11042.67|11042.67|11042.59|11042.59|11042.67|11042.67|11042.59|11042.59|0
1647522510000|2022-03-17 13:08:30|11042.34|11042.34|11043.22|11043.22|11043.22|11043.22|11042.34|11042.34|0
1647522520000|2022-03-17 13:08:40|11043.85|11043.85|11044|11044|11044|11044|11043.85|11043.85|0
1647522530000|2022-03-17 13:08:50|11043.81|11043.81|11042.63|11042.63|11043.81|11043.81|11042.63|11042.63|0
1647522540000|2022-03-17 13:09:00|11041.05|11041.05|11040.45|11040.45|11041.05|11041.05|11040.45|11040.45|0
1647522550000|2022-03-17 13:09:10|11040.22|11040.22|11040.22|11040.22|11040.22|11040.22|11040.22|11040.22|0
1647522570000|2022-03-17 13:09:30|11040.4|11040.4|11040.4|11040.4|11040.4|11040.4|11040.4|11040.4|0
1647522580000|2022-03-17 13:09:40|11040.12|11040.12|11040.91|11040.91|11040.91|11040.91|11040.12|11040.12|0
1647522590000|2022-03-17 13:09:50|11041.83|11041.83|11043.02|11043.02|11043.12|11043.12|11041.6|11041.6|0
1647522600000|2022-03-17 13:10:00|11042.79|11042.79|11042.35|11042.35|11042.79|11042.79|11042.35|11042.35|0
1647522610000|2022-03-17 13:10:10|11042.49|11042.49|11042.49|11042.49|11042.49|11042.49|11042.49|11042.49|0
1647522620000|2022-03-17 13:10:20|11042.12|11042.12|11042.12|11042.12|11042.12|11042.12|11041.76|11041.76|0
1647522630000|2022-03-17 13:10:30|11041.89|11041.89|11042.52|11042.52|11042.52|11042.52|11041.89|11041.89|0
1647522640000|2022-03-17 13:10:40|11042.88|11042.88|11045.25|11045.25|11045.25|11045.25|11042.88|11042.88|0
1647522680000|2022-03-17 13:11:20|11045.56|11045.56|11045.69|11045.69|11045.96|11045.96|11045.56|11045.56|0
1647522690000|2022-03-17 13:11:30|11045.39|11045.39|11042.84|11042.84|11045.39|11045.39|11042.84|11042.84|0
1647522700000|2022-03-17 13:11:40|11042.7|11042.7|11042.7|11042.7|11042.7|11042.7|11042.7|11042.7|0
1647522710000|2022-03-17 13:11:50|11042.6|11042.6|11042.6|11042.6|11042.6|11042.6|11042.6|11042.6|0
1647522720000|2022-03-17 13:12:00|11042.52|11042.52|11042.52|11042.52|11042.52|11042.52|11042.52|11042.52|0
1647522730000|2022-03-17 13:12:10|11042.13|11042.13|11041.03|11041.03|11042.13|11042.13|11041.03|11041.03|0
1647522750000|2022-03-17 13:12:30|11040.66|11040.66|11040.85|11040.85|11040.85|11040.85|11040.66|11040.66|0
1647522760000|2022-03-17 13:12:40|11039.08|11039.08|11040.85|11040.85|11040.85|11040.85|11039.08|11039.08|0
1647522770000|2022-03-17 13:12:50|11040.65|11040.65|11040.65|11040.65|11040.65|11040.65|11040.65|11040.65|0
1647522790000|2022-03-17 13:13:10|11040.54|11040.54|11040.05|11040.05|11040.54|11040.54|11040.05|11040.05|0
1647522800000|2022-03-17 13:13:20|11039.8|11039.8|11039.8|11039.8|11039.8|11039.8|11039.8|11039.8|0
1647522810000|2022-03-17 13:13:30|11039.52|11039.52|11039.52|11039.52|11039.52|11039.52|11039.52|11039.52|0
1647522820000|2022-03-17 13:13:40|11039.8|11039.8|11037.71|11037.71|11039.8|11039.8|11037.51|11037.51|0
1647522830000|2022-03-17 13:13:50|11037.28|11037.28|11037.89|11037.89|11038.44|11038.44|11037.28|11037.28|0
1647522840000|2022-03-17 13:14:00|11038.28|11038.28|11037.82|11037.82|11038.28|11038.28|11037.82|11037.82|0
1647522850000|2022-03-17 13:14:10|11038.54|11038.54|11038.99|11038.99|11038.99|11038.99|11038.54|11038.54|0
1647522860000|2022-03-17 13:14:20|11039.08|11039.08|11040.37|11040.37|11040.37|11040.37|11039.08|11039.08|0
1647522870000|2022-03-17 13:14:30|11040.05|11040.05|11040.84|11040.84|11040.84|11040.84|11040.05|11040.05|0
1647522880000|2022-03-17 13:14:40|11041.63|11041.63|11042.64|11042.64|11042.64|11042.64|11041.63|11041.63|0
1647522890000|2022-03-17 13:14:50|11042.32|11042.32|11041.44|11041.44|11042.32|11042.32|11041.44|11041.44|0
1647522900000|2022-03-17 13:15:00|11041.05|11041.05|11039.79|11039.79|11041.61|11041.61|11039.79|11039.79|0
1647522910000|2022-03-17 13:15:10|11040.09|11040.09|11041.67|11041.67|11041.67|11041.67|11040.09|11040.09|0
1647522920000|2022-03-17 13:15:20|11042.13|11042.13|11043.97|11043.97|11044.25|11044.25|11041.46|11041.46|0
1647522930000|2022-03-17 13:15:30|11044.67|11044.67|11045.38|11045.38|11045.52|11045.52|11044.67|11044.67|0
1647522940000|2022-03-17 13:15:40|11045.03|11045.03|11044.15|11044.15|11045.03|11045.03|11043.83|11043.83|0
1647522960000|2022-03-17 13:16:00|11043.9|11043.9|11042.45|11042.45|11043.9|11043.9|11042.45|11042.45|0
1647522970000|2022-03-17 13:16:10|11042.59|11042.59|11042.59|11042.59|11042.59|11042.59|11042.59|11042.59|0
1647523020000|2022-03-17 13:17:00|11042.76|11042.76|11042.76|11042.76|11042.76|11042.76|11042.76|11042.76|0
1647523030000|2022-03-17 13:17:10|11042.53|11042.53|11042.53|11042.53|11042.53|11042.53|11042.53|11042.53|0
1647523040000|2022-03-17 13:17:20|11044.09|11044.09|11043.47|11043.47|11044.41|11044.41|11043.47|11043.47|0
1647523050000|2022-03-17 13:17:30|11041.89|11041.89|11041.03|11041.03|11041.97|11041.97|11041.03|11041.03|0
1647523060000|2022-03-17 13:17:40|11040.89|11040.89|11041.03|11041.03|11041.03|11041.03|11040.89|11040.89|0
1647523090000|2022-03-17 13:18:10|11040.4|11040.4|11040.4|11040.4|11040.4|11040.4|11040.4|11040.4|0
1647523110000|2022-03-17 13:18:30|11040.67|11040.67|11040.67|11040.67|11040.67|11040.67|11040.67|11040.67|0
1647523140000|2022-03-17 13:19:00|11041.3|11041.3|11040.38|11040.38|11041.3|11041.3|11040.38|11040.38|0
1647523150000|2022-03-17 13:19:10|11040.15|11040.15|11039.69|11039.69|11040.15|11040.15|11039.69|11039.69|0
1647523160000|2022-03-17 13:19:20|11039.86|11039.86|11039.86|11039.86|11039.86|11039.86|11039.86|11039.86|0
1647523170000|2022-03-17 13:19:30|11039.3|11039.3|11039.3|11039.3|11039.3|11039.3|11039.3|11039.3|0
1647523180000|2022-03-17 13:19:40|11039.49|11039.49|11039.74|11039.74|11039.95|11039.95|11039.49|11039.49|0
1647523190000|2022-03-17 13:19:50|11038.88|11038.88|11038.2|11038.2|11038.88|11038.88|11038.2|11038.2|0
1647523200000|2022-03-17 13:20:00|11036.62|11036.62|11035.97|11035.97|11036.62|11036.62|11035.97|11035.97|0
1647523210000|2022-03-17 13:20:10|11035.66|11035.66|11035.66|11035.66|11035.66|11035.66|11035.66|11035.66|0
1647523220000|2022-03-17 13:20:20|11036.52|11036.52|11036.33|11036.33|11036.76|11036.76|11036.33|11036.33|0
1647523230000|2022-03-17 13:20:30|11036.66|11036.66|11036.57|11036.57|11036.98|11036.98|11036.57|11036.57|0
1647523240000|2022-03-17 13:20:40|11035.71|11035.71|11035.87|11035.87|11035.87|11035.87|11035.71|11035.71|0
1647523270000|2022-03-17 13:21:10|11036.66|11036.66|11037.46|11037.46|11037.46|11037.46|11036.66|11036.66|0
1647523280000|2022-03-17 13:21:20|11037.01|11037.01|11037.46|11037.46|11037.46|11037.46|11037.01|11037.01|0
1647523290000|2022-03-17 13:21:30|11037.29|11037.29|11037.29|11037.29|11037.29|11037.29|11037.29|11037.29|0
1647523310000|2022-03-17 13:21:50|11037.98|11037.98|11038.3|11038.3|11038.3|11038.3|11037.98|11037.98|0
1647523320000|2022-03-17 13:22:00|11038.74|11038.74|11040.91|11040.91|11040.91|11040.91|11038.74|11038.74|0
1647523330000|2022-03-17 13:22:10|11041.05|11041.05|11041.48|11041.48|11041.48|11041.48|11041.05|11041.05|0
1647523340000|2022-03-17 13:22:20|11041.92|11041.92|11042.53|11042.53|11042.8|11042.8|11041.92|11041.92|0
1647523350000|2022-03-17 13:22:30|11042.8|11042.8|11043.05|11043.05|11043.05|11043.05|11042.8|11042.8|0
1647523360000|2022-03-17 13:22:40|11043.56|11043.56|11043.32|11043.32|11043.65|11043.65|11042.86|11042.86|0
1647523380000|2022-03-17 13:23:00|11043.64|11043.64|11044.26|11044.26|11044.26|11044.26|11043.64|11043.64|0
1647523400000|2022-03-17 13:23:20|11044.46|11044.46|11044.36|11044.36|11044.46|11044.46|11044.36|11044.36|0
1647523420000|2022-03-17 13:23:40|11044.67|11044.67|11042.59|11042.59|11045.99|11045.99|11042.59|11042.59|0
1647523430000|2022-03-17 13:23:50|11043.14|11043.14|11042.77|11042.77|11043.14|11043.14|11042.77|11042.77|0
1647523440000|2022-03-17 13:24:00|11042.33|11042.33|11042.33|11042.33|11042.33|11042.33|11042.33|11042.33|0
1647523450000|2022-03-17 13:24:10|11042.69|11042.69|11042.26|11042.26|11042.69|11042.69|11042.26|11042.26|0
1647523460000|2022-03-17 13:24:20|11041.93|11041.93|11041.93|11041.93|11041.93|11041.93|11041.93|11041.93|0
1647523470000|2022-03-17 13:24:30|11042.04|11042.04|11042.15|11042.15|11042.15|11042.15|11042.04|11042.04|0
1647523490000|2022-03-17 13:24:50|11042.38|11042.38|11042.38|11042.38|11042.38|11042.38|11042.38|11042.38|0
1647523500000|2022-03-17 13:25:00|11042.52|11042.52|11042.52|11042.52|11042.52|11042.52|11042.52|11042.52|0
1647523520000|2022-03-17 13:25:20|11042.06|11042.06|11042.06|11042.06|11042.06|11042.06|11042.06|11042.06|0
1647523530000|2022-03-17 13:25:30|11039.68|11039.68|11039.68|11039.68|11039.68|11039.68|11039.68|11039.68|0
1647523540000|2022-03-17 13:25:40|11039.82|11039.82|11039.82|11039.82|11039.82|11039.82|11039.82|11039.82|0
1647523560000|2022-03-17 13:26:00|11040.25|11040.25|11040.25|11040.25|11040.25|11040.25|11040.25|11040.25|0
1647523570000|2022-03-17 13:26:10|11039.94|11039.94|11039.46|11039.46|11039.94|11039.94|11039.46|11039.46|0
1647523600000|2022-03-17 13:26:40|11040.15|11040.15|11039.46|11039.46|11040.15|11040.15|11039.46|11039.46|0
1647523610000|2022-03-17 13:26:50|11039.31|11039.31|11039.31|11039.31|11039.31|11039.31|11039.31|11039.31|0
1647523630000|2022-03-17 13:27:10|11040.1|11040.1|11044.06|11044.06|11044.06|11044.06|11040.1|11040.1|0
1647523640000|2022-03-17 13:27:20|11044.19|11044.19|11044.19|11044.19|11044.19|11044.19|11044.19|11044.19|0
1647523660000|2022-03-17 13:27:40|11043.76|11043.76|11043.33|11043.33|11043.76|11043.76|11043.33|11043.33|0
1647523670000|2022-03-17 13:27:50|11043.76|11043.76|11043.41|11043.41|11044.27|11044.27|11043.41|11043.41|0
1647523680000|2022-03-17 13:28:00|11043.16|11043.16|11043.42|11043.42|11043.42|11043.42|11042.73|11042.73|0
1647523690000|2022-03-17 13:28:10|11043.34|11043.34|11042.91|11042.91|11043.34|11043.34|11042.91|11042.91|0
1647523700000|2022-03-17 13:28:20|11041.59|11041.59|11040.66|11040.66|11041.59|11041.59|11040.66|11040.66|0
1647523710000|2022-03-17 13:28:30|11040.57|11040.57|11040.51|11040.51|11040.72|11040.72|11040.51|11040.51|0
1647523720000|2022-03-17 13:28:40|11040.41|11040.41|11040.71|11040.71|11040.71|11040.71|11040.41|11040.41|0
1647523730000|2022-03-17 13:28:50|11040.4|11040.4|11039.58|11039.58|11040.4|11040.4|11039.58|11039.58|0
1647523740000|2022-03-17 13:29:00|11039.27|11039.27|11039.44|11039.44|11039.62|11039.62|11039.27|11039.27|0
1647523750000|2022-03-17 13:29:10|11039.72|11039.72|11039.18|11039.18|11039.72|11039.72|11039.18|11039.18|0
1647523760000|2022-03-17 13:29:20|11039.74|11039.74|11039.31|11039.31|11039.74|11039.74|11039.31|11039.31|0
1647523780000|2022-03-17 13:29:40|11039.18|11039.18|11041.95|11041.95|11041.95|11041.95|11038.95|11038.95|0
1647523790000|2022-03-17 13:29:50|11042.64|11042.64|11041.86|11041.86|11042.64|11042.64|11041.85|11041.85|0
1647523800000|2022-03-17 13:30:00|11042.1|11042.1|11039.96|11039.96|11042.1|11042.1|11039.96|11039.96|0
1647523810000|2022-03-17 13:30:10|11039.25|11039.25|11035.86|11035.86|11039.25|11039.25|11035.86|11035.86|0
1647523820000|2022-03-17 13:30:20|11033.49|11033.49|11033.41|11033.41|11033.49|11033.49|11033.41|11033.41|0
1647523830000|2022-03-17 13:30:30|11032.63|11032.63|11032.26|11032.26|11032.63|11032.63|11032.26|11032.26|0
1647523840000|2022-03-17 13:30:40|11031.67|11031.67|11031.12|11031.12|11031.67|11031.67|11031.12|11031.12|0
1647523850000|2022-03-17 13:30:50|11031.55|11031.55|11031.55|11031.55|11031.55|11031.55|11031.55|11031.55|0
1647523860000|2022-03-17 13:31:00|11031.12|11031.12|11031.88|11031.88|11031.88|11031.88|11030.68|11030.68|0
1647523870000|2022-03-17 13:31:10|11032.31|11032.31|11034.65|11034.65|11034.65|11034.65|11031.88|11031.88|0
1647523880000|2022-03-17 13:31:20|11034.51|11034.51|11035.09|11035.09|11035.09|11035.09|11034.21|11034.21|0
1647523890000|2022-03-17 13:31:30|11034.65|11034.65|11035.61|11035.61|11035.61|11035.61|11034.65|11034.65|0
1647523900000|2022-03-17 13:31:40|11036.04|11036.04|11037.03|11037.03|11038.04|11038.04|11035.61|11035.61|0
1647523910000|2022-03-17 13:31:50|11036.81|11036.81|11038.13|11038.13|11038.13|11038.13|11036.6|11036.6|0
1647523920000|2022-03-17 13:32:00|11038.57|11038.57|11036.4|11036.4|11038.57|11038.57|11036.4|11036.4|0
1647523930000|2022-03-17 13:32:10|11035.96|11035.96|11033.46|11033.46|11035.96|11035.96|11033.46|11033.46|0
1647523940000|2022-03-17 13:32:20|11034.25|11034.25|11033.82|11033.82|11034.25|11034.25|11032.94|11032.94|0
1647523950000|2022-03-17 13:32:30|11033.68|11033.68|11031.98|11031.98|11033.68|11033.68|11031.81|11031.81|0
1647523960000|2022-03-17 13:32:40|11031.35|11031.35|11033.36|11033.36|11034.15|11034.15|11031.35|11031.35|0
1647523970000|2022-03-17 13:32:50|11033.53|11033.53|11033.53|11033.53|11033.53|11033.53|11033.53|11033.53|0
1647523980000|2022-03-17 13:33:00|11033.66|11033.66|11036.77|11036.77|11036.77|11036.77|11033.66|11033.66|0
1647523990000|2022-03-17 13:33:10|11037.56|11037.56|11037.14|11037.14|11037.56|11037.56|11037.14|11037.14|0
1647524000000|2022-03-17 13:33:20|11038|11038|11038.44|11038.44|11038.44|11038.44|11038|11038|0
1647524010000|2022-03-17 13:33:30|11038.14|11038.14|11038.57|11038.57|11038.57|11038.57|11038.14|11038.14|0
1647524020000|2022-03-17 13:33:40|11038.71|11038.71|11042.47|11042.47|11042.47|11042.47|11038.71|11038.71|0
1647524030000|2022-03-17 13:33:50|11042.69|11042.69|11044.02|11044.02|11044.02|11044.02|11042.69|11042.69|0
1647524040000|2022-03-17 13:34:00|11044.4|11044.4|11049.22|11049.22|11049.22|11049.22|11044.4|11044.4|0
1647524050000|2022-03-17 13:34:10|11049.44|11049.44|11050.8|11050.8|11050.8|11050.8|11049.44|11049.44|0
1647524060000|2022-03-17 13:34:20|11051.21|11051.21|11055.92|11055.92|11055.92|11055.92|11051.21|11051.21|0
1647524070000|2022-03-17 13:34:30|11056.03|11056.03|11058.35|11058.35|11058.35|11058.35|11056.03|11056.03|0
1647524080000|2022-03-17 13:34:40|11058|11058|11057.63|11057.63|11058|11058|11057.63|11057.63|0
1647524090000|2022-03-17 13:34:50|11057.19|11057.19|11057.19|11057.19|11057.19|11057.19|11057.19|11057.19|0
1647524100000|2022-03-17 13:35:00|11056.5|11056.5|11051.58|11051.58|11056.5|11056.5|11051.58|11051.58|0
1647524110000|2022-03-17 13:35:10|11050|11050|11047.1|11047.1|11050|11050|11047.1|11047.1|0
1647524120000|2022-03-17 13:35:20|11046.9|11046.9|11046.17|11046.17|11046.9|11046.9|11046.17|11046.17|0
1647524130000|2022-03-17 13:35:30|11046.36|11046.36|11048.15|11048.15|11048.15|11048.15|11046.36|11046.36|0
1647524140000|2022-03-17 13:35:40|11047.71|11047.71|11048.15|11048.15|11048.15|11048.15|11047.71|11047.71|0
1647524150000|2022-03-17 13:35:50|11047.84|11047.84|11048.85|11048.85|11048.85|11048.85|11046.11|11046.11|0
1647524160000|2022-03-17 13:36:00|11048.7|11048.7|11044.12|11044.12|11048.7|11048.7|11044.12|11044.12|0
1647524170000|2022-03-17 13:36:10|11044.27|11044.27|11043.16|11043.16|11044.27|11044.27|11043.16|11043.16|0
1647524180000|2022-03-17 13:36:20|11042.89|11042.89|11043.49|11043.49|11043.49|11043.49|11042.89|11042.89|0
1647524190000|2022-03-17 13:36:30|11043.96|11043.96|11042.03|11042.03|11043.96|11043.96|11042.03|11042.03|0
1647524200000|2022-03-17 13:36:40|11041.33|11041.33|11041.17|11041.17|11041.33|11041.33|11041.11|11041.11|0
1647524210000|2022-03-17 13:36:50|11040.85|11040.85|11041.31|11041.31|11041.31|11041.31|11040.85|11040.85|0
1647524220000|2022-03-17 13:37:00|11041.01|11041.01|11041.48|11041.48|11042.05|11042.05|11040.94|11040.94|0
1647524230000|2022-03-17 13:37:10|11041.71|11041.71|11043.63|11043.63|11043.8|11043.8|11041.43|11041.43|0
1647524240000|2022-03-17 13:37:20|11043.48|11043.48|11039.56|11039.56|11043.48|11043.48|11039.56|11039.56|0
1647524250000|2022-03-17 13:37:30|11039.86|11039.86|11040.09|11040.09|11040.09|11040.09|11039.86|11039.86|0
1647524260000|2022-03-17 13:37:40|11039.38|11039.38|11038.68|11038.68|11039.38|11039.38|11038.68|11038.68|0
1647524270000|2022-03-17 13:37:50|11038.06|11038.06|11036.84|11036.84|11038.06|11038.06|11036.84|11036.84|0
1647524280000|2022-03-17 13:38:00|11036.93|11036.93|11037.15|11037.15|11037.15|11037.15|11036.93|11036.93|0
1647524290000|2022-03-17 13:38:10|11036.75|11036.75|11036.88|11036.88|11036.88|11036.88|11036.61|11036.61|0
1647524300000|2022-03-17 13:38:20|11036.42|11036.42|11036.42|11036.42|11036.42|11036.42|11036.42|11036.42|0
1647524310000|2022-03-17 13:38:30|11036.83|11036.83|11037.32|11037.32|11037.32|11037.32|11036|11036|0
1647524320000|2022-03-17 13:38:40|11037.59|11037.59|11037.59|11037.59|11037.59|11037.59|11037.59|11037.59|0
1647524330000|2022-03-17 13:38:50|11037.74|11037.74|11037.74|11037.74|11037.74|11037.74|11037.74|11037.74|0
1647524340000|2022-03-17 13:39:00|11037.59|11037.59|11037.59|11037.59|11037.59|11037.59|11037.59|11037.59|0
1647524350000|2022-03-17 13:39:10|11037.92|11037.92|11038.71|11038.71|11038.71|11038.71|11037.92|11037.92|0
1647524360000|2022-03-17 13:39:20|11038.86|11038.86|11038.86|11038.86|11038.86|11038.86|11038.86|11038.86|0
1647524370000|2022-03-17 13:39:30|11037.56|11037.56|11036.7|11036.7|11037.56|11037.56|11036.27|11036.27|0
1647524380000|2022-03-17 13:39:40|11035.91|11035.91|11037.83|11037.83|11037.83|11037.83|11035.91|11035.91|0
1647524390000|2022-03-17 13:39:50|11038.14|11038.14|11037.85|11037.85|11038.14|11038.14|11037.85|11037.85|0
1647524400000|2022-03-17 13:40:00|11039.44|11039.44|11039.81|11039.81|11041.81|11041.81|11038.02|11038.02|0
1647524410000|2022-03-17 13:40:10|11040.69|11040.69|11041.08|11041.08|11043.01|11043.01|11040.69|11040.69|0
1647524420000|2022-03-17 13:40:20|11041.67|11041.67|11043.92|11043.92|11045.27|11045.27|11041.67|11041.67|0
1647524430000|2022-03-17 13:40:30|11044.78|11044.78|11047.38|11047.38|11047.38|11047.38|11044.78|11044.78|0
1647524440000|2022-03-17 13:40:40|11047.74|11047.74|11048.53|11048.53|11048.53|11048.53|11047.74|11047.74|0
1647524450000|2022-03-17 13:40:50|11047.83|11047.83|11047.83|11047.83|11047.83|11047.83|11047.83|11047.83|0
1647524460000|2022-03-17 13:41:00|11048.06|11048.06|11047.03|11047.03|11048.06|11048.06|11047.03|11047.03|0
1647524470000|2022-03-17 13:41:10|11047.74|11047.74|11047.85|11047.85|11047.85|11047.85|11047.22|11047.22|0
1647524480000|2022-03-17 13:41:20|11046.76|11046.76|11043.41|11043.41|11046.76|11046.76|11043.13|11043.13|0
1647524490000|2022-03-17 13:41:30|11042.97|11042.97|11042.84|11042.84|11042.97|11042.97|11042.84|11042.84|0
1647524500000|2022-03-17 13:41:40|11042.58|11042.58|11041.88|11041.88|11042.58|11042.58|11041.88|11041.88|0
1647524510000|2022-03-17 13:41:50|11042.07|11042.07|11042.07|11042.07|11042.07|11042.07|11042.07|11042.07|0
1647524530000|2022-03-17 13:42:10|11041.71|11041.71|11041.48|11041.48|11041.94|11041.94|11041.48|11041.48|0
1647524550000|2022-03-17 13:42:30|11041.72|11041.72|11042.12|11042.12|11043.17|11043.17|11041.72|11041.72|0
1647524560000|2022-03-17 13:42:40|11042.53|11042.53|11041.67|11041.67|11042.53|11042.53|11041.67|11041.67|0
1647524570000|2022-03-17 13:42:50|11041.23|11041.23|11041.54|11041.54|11041.54|11041.54|11041.23|11041.23|0
1647524580000|2022-03-17 13:43:00|11041.09|11041.09|11041.09|11041.09|11041.09|11041.09|11041.09|11041.09|0
1647524590000|2022-03-17 13:43:10|11040.77|11040.77|11040.46|11040.46|11040.77|11040.77|11040.46|11040.46|0
1647524600000|2022-03-17 13:43:20|11040.3|11040.3|11040.46|11040.46|11040.46|11040.46|11040.3|11040.3|0
1647524620000|2022-03-17 13:43:40|11040.05|11040.05|11040.05|11040.05|11040.05|11040.05|11040.05|11040.05|0
1647524630000|2022-03-17 13:43:50|11039.74|11039.74|11039.44|11039.44|11039.74|11039.74|11039.44|11039.44|0
1647524640000|2022-03-17 13:44:00|11040.23|11040.23|11042.24|11042.24|11042.47|11042.47|11040.23|11040.23|0
1647524650000|2022-03-17 13:44:10|11042.42|11042.42|11042.42|11042.42|11042.42|11042.42|11042.42|11042.42|0
1647524660000|2022-03-17 13:44:20|11042.27|11042.27|11042.73|11042.73|11042.73|11042.73|11042.27|11042.27|0
1647524670000|2022-03-17 13:44:30|11042.88|11042.88|11042.88|11042.88|11042.88|11042.88|11042.88|11042.88|0
1647524680000|2022-03-17 13:44:40|11042.09|11042.09|11042.78|11042.78|11042.88|11042.88|11042.09|11042.09|0
1647524690000|2022-03-17 13:44:50|11042.48|11042.48|11041.9|11041.9|11042.48|11042.48|11041.9|11041.9|0
1647524700000|2022-03-17 13:45:00|11041.55|11041.55|11042.44|11042.44|11042.44|11042.44|11041.18|11041.18|0
1647524710000|2022-03-17 13:45:10|11041.57|11041.57|11046.75|11046.75|11046.75|11046.75|11040.94|11040.94|0
1647524720000|2022-03-17 13:45:20|11047.01|11047.01|11047.12|11047.12|11047.21|11047.21|11046.77|11046.77|0
1647524730000|2022-03-17 13:45:30|11047.48|11047.48|11051.47|11051.47|11051.47|11051.47|11047.48|11047.48|0
1647524740000|2022-03-17 13:45:40|11051.04|11051.04|11054.83|11054.83|11054.83|11054.83|11051.04|11051.04|0
1647524750000|2022-03-17 13:45:50|11053.25|11053.25|11055.04|11055.04|11056.12|11056.12|11053.25|11053.25|0
1647524760000|2022-03-17 13:46:00|11055.23|11055.23|11056|11056|11056|11056|11055.23|11055.23|0
1647524770000|2022-03-17 13:46:10|11055.83|11055.83|11062.68|11062.68|11062.68|11062.68|11055.83|11055.83|0
1647524780000|2022-03-17 13:46:20|11062.5|11062.5|11052.25|11052.25|11063.99|11063.99|11052.25|11052.25|0
1647524790000|2022-03-17 13:46:30|11051.46|11051.46|11057.23|11057.23|11057.23|11057.23|11047.54|11047.54|0
1647524800000|2022-03-17 13:46:40|11058.02|11058.02|11048.21|11048.21|11059.89|11059.89|11048.21|11048.21|0
1647524810000|2022-03-17 13:46:50|11046.49|11046.49|11051.07|11051.07|11051.07|11051.07|11046.49|11046.49|0
1647524820000|2022-03-17 13:47:00|11051.3|11051.3|11051.01|11051.01|11051.3|11051.3|11051.01|11051.01|0
1647524840000|2022-03-17 13:47:20|11050.66|11050.66|11050.22|11050.22|11050.66|11050.66|11049.78|11049.78|0
1647524850000|2022-03-17 13:47:30|11049.12|11049.12|11049.31|11049.31|11049.31|11049.31|11049.12|11049.12|0
1647524870000|2022-03-17 13:47:50|11048.94|11048.94|11047.56|11047.56|11048.94|11048.94|11047.36|11047.36|0
1647524880000|2022-03-17 13:48:00|11047.1|11047.1|11046.87|11046.87|11047.1|11047.1|11046.87|11046.87|0
1647524890000|2022-03-17 13:48:10|11046.63|11046.63|11048.36|11048.36|11048.36|11048.36|11046.63|11046.63|0
1647524910000|2022-03-17 13:48:30|11049.51|11049.51|11048.88|11048.88|11049.51|11049.51|11048.25|11048.25|0
1647524920000|2022-03-17 13:48:40|11049.16|11049.16|11051.8|11051.8|11051.8|11051.8|11049.16|11049.16|0
1647524940000|2022-03-17 13:49:00|11051.5|11051.5|11049.04|11049.04|11051.5|11051.5|11049.04|11049.04|0
1647524960000|2022-03-17 13:49:20|11048.35|11048.35|11046.87|11046.87|11048.35|11048.35|11046.87|11046.87|0
1647524970000|2022-03-17 13:49:30|11047.88|11047.88|11048.35|11048.35|11048.35|11048.35|11047.88|11047.88|0
1647524980000|2022-03-17 13:49:40|11048.54|11048.54|11047.26|11047.26|11048.54|11048.54|11047.26|11047.26|0
1647524990000|2022-03-17 13:49:50|11045.67|11045.67|11038.6|11038.6|11045.67|11045.67|11038.6|11038.6|0
1647525000000|2022-03-17 13:50:00|11038.83|11038.83|11038.47|11038.47|11038.83|11038.83|11038.47|11038.47|0
1647525020000|2022-03-17 13:50:20|11038.31|11038.31|11038.21|11038.21|11039.33|11039.33|11037.78|11037.78|0
1647525030000|2022-03-17 13:50:30|11037.34|11037.34|11038.62|11038.62|11038.62|11038.62|11037.18|11037.18|0
1647525050000|2022-03-17 13:50:50|11038.29|11038.29|11041.85|11041.85|11041.85|11041.85|11038.29|11038.29|0
1647525060000|2022-03-17 13:51:00|11041.06|11041.06|11043.3|11043.3|11043.3|11043.3|11041.06|11041.06|0
1647525080000|2022-03-17 13:51:20|11043.44|11043.44|11043.44|11043.44|11043.44|11043.44|11043.44|11043.44|0
1647525090000|2022-03-17 13:51:30|11044.76|11044.76|11046.41|11046.41|11046.41|11046.41|11044.76|11044.76|0
1647525100000|2022-03-17 13:51:40|11047.99|11047.99|11049.1|11049.1|11049.38|11049.38|11047.99|11047.99|0
1647525110000|2022-03-17 13:51:50|11049.26|11049.26|11050.36|11050.36|11050.36|11050.36|11049.26|11049.26|0
1647525120000|2022-03-17 13:52:00|11050.03|11050.03|11049.64|11049.64|11050.03|11050.03|11049.64|11049.64|0
1647525130000|2022-03-17 13:52:10|11048.95|11048.95|11049.05|11049.05|11049.41|11049.41|11048.95|11048.95|0
1647525140000|2022-03-17 13:52:20|11048.19|11048.19|11043.69|11043.69|11048.19|11048.19|11043.69|11043.69|0
1647525150000|2022-03-17 13:52:30|11044.12|11044.12|11043.98|11043.98|11044.12|11044.12|11043.82|11043.82|0
1647525170000|2022-03-17 13:52:50|11044.21|11044.21|11044.54|11044.54|11044.54|11044.54|11044.21|11044.21|0
1647525180000|2022-03-17 13:53:00|11045.33|11045.33|11045.15|11045.15|11045.47|11045.47|11045.15|11045.15|0
1647525190000|2022-03-17 13:53:10|11044.75|11044.75|11043.61|11043.61|11044.75|11044.75|11043.61|11043.61|0
1647525200000|2022-03-17 13:53:20|11043.3|11043.3|11040.33|11040.33|11043.3|11043.3|11040.33|11040.33|0
1647525210000|2022-03-17 13:53:30|11040.46|11040.46|11040.46|11040.46|11040.46|11040.46|11040.46|11040.46|0
1647525220000|2022-03-17 13:53:40|11040.31|11040.31|11040.31|11040.31|11040.31|11040.31|11040.31|11040.31|0
1647525230000|2022-03-17 13:53:50|11040.48|11040.48|11038.22|11038.22|11040.48|11040.48|11038.22|11038.22|0
1647525240000|2022-03-17 13:54:00|11037.9|11037.9|11035.67|11035.67|11038.53|11038.53|11035.53|11035.53|0
1647525250000|2022-03-17 13:54:10|11034.88|11034.88|11034.48|11034.48|11034.88|11034.88|11034.48|11034.48|0
1647525260000|2022-03-17 13:54:20|11034.64|11034.64|11034.64|11034.64|11034.64|11034.64|11034.64|11034.64|0
1647525270000|2022-03-17 13:54:30|11035.01|11035.01|11035.3|11035.3|11035.44|11035.44|11034.73|11034.73|0
1647525280000|2022-03-17 13:54:40|11036.18|11036.18|11036.18|11036.18|11036.18|11036.18|11036.18|11036.18|0
1647525290000|2022-03-17 13:54:50|11038.23|11038.23|11038.51|11038.51|11039.02|11039.02|11038.23|11038.23|0
1647525300000|2022-03-17 13:55:00|11038.74|11038.74|11038.26|11038.26|11040.09|11040.09|11038.26|11038.26|0
1647525310000|2022-03-17 13:55:10|11038.45|11038.45|11036.4|11036.4|11038.45|11038.45|11036.4|11036.4|0
1647525320000|2022-03-17 13:55:20|11037.28|11037.28|11037.28|11037.28|11037.28|11037.28|11037.28|11037.28|0
1647525330000|2022-03-17 13:55:30|11037.59|11037.59|11037.5|11037.5|11037.59|11037.59|11037.5|11037.5|0
1647525340000|2022-03-17 13:55:40|11037.78|11037.78|11041.13|11041.13|11042.71|11042.71|11037.59|11037.59|0
1647525350000|2022-03-17 13:55:50|11040.99|11040.99|11044.36|11044.36|11044.36|11044.36|11040.88|11040.88|0
1647525360000|2022-03-17 13:56:00|11043.57|11043.57|11042.34|11042.34|11043.57|11043.57|11042.34|11042.34|0
1647525370000|2022-03-17 13:56:10|11042.11|11042.11|11042.11|11042.11|11042.11|11042.11|11042.11|11042.11|0
1647525380000|2022-03-17 13:56:20|11041.9|11041.9|11042.36|11042.36|11042.36|11042.36|11041.9|11041.9|0
1647525390000|2022-03-17 13:56:30|11042|11042|11039.6|11039.6|11042|11042|11039.6|11039.6|0
1647525400000|2022-03-17 13:56:40|11038.3|11038.3|11037.84|11037.84|11038.3|11038.3|11037.84|11037.84|0
1647525410000|2022-03-17 13:56:50|11037.57|11037.57|11037.57|11037.57|11037.57|11037.57|11037.57|11037.57|0
1647525420000|2022-03-17 13:57:00|11037.14|11037.14|11036.4|11036.4|11037.14|11037.14|11036.4|11036.4|0
1647525430000|2022-03-17 13:57:10|11035.95|11035.95|11035.51|11035.51|11035.95|11035.95|11035.51|11035.51|0
1647525440000|2022-03-17 13:57:20|11035.07|11035.07|11034.72|11034.72|11035.07|11035.07|11034.72|11034.72|0
1647525450000|2022-03-17 13:57:30|11035.6|11035.6|11035.6|11035.6|11035.6|11035.6|11035.6|11035.6|0
1647525460000|2022-03-17 13:57:40|11036.04|11036.04|11035.67|11035.67|11036.04|11036.04|11035.11|11035.11|0
1647525470000|2022-03-17 13:57:50|11036.11|11036.11|11047.76|11047.76|11047.76|11047.76|11036.11|11036.11|0
1647525480000|2022-03-17 13:58:00|11047.97|11047.97|11044.52|11044.52|11048.42|11048.42|11044.39|11044.39|0
1647525490000|2022-03-17 13:58:10|11043.73|11043.73|11041.51|11041.51|11043.73|11043.73|11041.51|11041.51|0
1647525510000|2022-03-17 13:58:30|11040.77|11040.77|11040.95|11040.95|11040.95|11040.95|11040.77|11040.77|0
1647525520000|2022-03-17 13:58:40|11041.39|11041.39|11043.75|11043.75|11043.75|11043.75|11040.87|11040.87|0
1647525530000|2022-03-17 13:58:50|11044.11|11044.11|11044.11|11044.11|11044.9|11044.9|11044.11|11044.11|0
1647525540000|2022-03-17 13:59:00|11043.97|11043.97|11044.17|11044.17|11044.17|11044.17|11043.97|11043.97|0
1647525550000|2022-03-17 13:59:10|11044.32|11044.32|11044.51|11044.51|11044.51|11044.51|11044.32|11044.32|0
1647525560000|2022-03-17 13:59:20|11043.72|11043.72|11045.99|11045.99|11045.99|11045.99|11043.72|11043.72|0
1647525570000|2022-03-17 13:59:30|11046.28|11046.28|11046.28|11046.28|11046.28|11046.28|11046.28|11046.28|0
1647525580000|2022-03-17 13:59:40|11045.83|11045.83|11045.99|11045.99|11045.99|11045.99|11045.56|11045.56|0
1647525590000|2022-03-17 13:59:50|11046.36|11046.36|11047.04|11047.04|11047.17|11047.17|11046.36|11046.36|0
1647525600000|2022-03-17 14:00:00|11047.13|11047.13|11047.63|11047.63|11047.63|11047.63|11047.13|11047.13|0
1647525610000|2022-03-17 14:00:10|11047.94|11047.94|11047.51|11047.51|11047.94|11047.94|11047.51|11047.51|0
1647525620000|2022-03-17 14:00:20|11047.28|11047.28|11047.28|11047.28|11047.28|11047.28|11047.28|11047.28|0
1647525630000|2022-03-17 14:00:30|11046.66|11046.66|11046.97|11046.97|11046.97|11046.97|11046.66|11046.66|0
1647525650000|2022-03-17 14:00:50|11046.54|11046.54|11046.43|11046.43|11046.54|11046.54|11046.43|11046.43|0
1647525670000|2022-03-17 14:01:10|11047.29|11047.29|11047.84|11047.84|11048.07|11048.07|11047.29|11047.29|0
1647525680000|2022-03-17 14:01:20|11048.27|11048.27|11049.48|11049.48|11049.48|11049.48|11048.27|11048.27|0
1647525690000|2022-03-17 14:01:30|11049.28|11049.28|11048.9|11048.9|11049.28|11049.28|11048.9|11048.9|0
1647525710000|2022-03-17 14:01:50|11048.63|11048.63|11048.63|11048.63|11048.63|11048.63|11048.63|11048.63|0
1647525720000|2022-03-17 14:02:00|11051|11051|11054.11|11054.11|11054.11|11054.11|11051|11051|0
1647525730000|2022-03-17 14:02:10|11054.56|11054.56|11054.62|11054.62|11055.06|11055.06|11054.35|11054.35|0
1647525740000|2022-03-17 14:02:20|11054.9|11054.9|11054.9|11054.9|11054.9|11054.9|11054.9|11054.9|0
1647525750000|2022-03-17 14:02:30|11054.71|11054.71|11051.78|11051.78|11054.71|11054.71|11051.78|11051.78|0
1647525760000|2022-03-17 14:02:40|11051.6|11051.6|11051.66|11051.66|11051.66|11051.66|11051.41|11051.41|0
1647525780000|2022-03-17 14:03:00|11051.22|11051.22|11050.77|11050.77|11051.22|11051.22|11050.77|11050.77|0
1647525790000|2022-03-17 14:03:10|11051.14|11051.14|11051.59|11051.59|11051.59|11051.59|11051.14|11051.14|0
1647525800000|2022-03-17 14:03:20|11052.89|11052.89|11052.89|11052.89|11052.89|11052.89|11052.89|11052.89|0
1647525810000|2022-03-17 14:03:30|11052.59|11052.59|11052.59|11052.59|11052.59|11052.59|11052.59|11052.59|0
1647525830000|2022-03-17 14:03:50|11053.02|11053.02|11053.46|11053.46|11053.46|11053.46|11053.02|11053.02|0
1647525840000|2022-03-17 14:04:00|11053.02|11053.02|11053.7|11053.7|11053.7|11053.7|11053.02|11053.02|0
1647525850000|2022-03-17 14:04:10|11054.23|11054.23|11053.22|11053.22|11054.23|11054.23|11053.22|11053.22|0
1647525860000|2022-03-17 14:04:20|11053.45|11053.45|11053.6|11053.6|11053.6|11053.6|11053.45|11053.45|0
1647525880000|2022-03-17 14:04:40|11053.17|11053.17|11054.92|11054.92|11054.92|11054.92|11053.17|11053.17|0
1647525890000|2022-03-17 14:04:50|11055.23|11055.23|11055.23|11055.23|11055.23|11055.23|11055.23|11055.23|0
1647525900000|2022-03-17 14:05:00|11055.1|11055.1|11055.55|11055.55|11055.55|11055.55|11055.1|11055.1|0
1647525910000|2022-03-17 14:05:10|11055.69|11055.69|11057.03|11057.03|11057.03|11057.03|11055.69|11055.69|0
1647525920000|2022-03-17 14:05:20|11057.33|11057.33|11058.08|11058.08|11058.08|11058.08|11057.33|11057.33|0
1647525930000|2022-03-17 14:05:30|11058.17|11058.17|11058.59|11058.59|11058.59|11058.59|11058.16|11058.16|0
1647525940000|2022-03-17 14:05:40|11060.17|11060.17|11060.03|11060.03|11060.17|11060.17|11060.03|11060.03|0
1647525950000|2022-03-17 14:05:50|11060.82|11060.82|11061.76|11061.76|11063.05|11063.05|11060.82|11060.82|0
1647525960000|2022-03-17 14:06:00|11061.6|11061.6|11061.95|11061.95|11061.95|11061.95|11061.6|11061.6|0
1647525970000|2022-03-17 14:06:10|11062.2|11062.2|11062.63|11062.63|11062.63|11062.63|11062.2|11062.2|0
1647525980000|2022-03-17 14:06:20|11063.06|11063.06|11062.83|11062.83|11063.06|11063.06|11062.83|11062.83|0
1647525990000|2022-03-17 14:06:30|11062.67|11062.67|11063.08|11063.08|11063.08|11063.08|11062.67|11062.67|0
1647526000000|2022-03-17 14:06:40|11062.94|11062.94|11062.36|11062.36|11063.08|11063.08|11062.36|11062.36|0
1647526010000|2022-03-17 14:06:50|11061.93|11061.93|11061.93|11061.93|11061.93|11061.93|11061.93|11061.93|0
1647526020000|2022-03-17 14:07:00|11061.7|11061.7|11061.84|11061.84|11061.84|11061.84|11061.7|11061.7|0
1647526030000|2022-03-17 14:07:10|11061.29|11061.29|11061.5|11061.5|11062.08|11062.08|11061.29|11061.29|0
1647526040000|2022-03-17 14:07:20|11061.73|11061.73|11062.05|11062.05|11062.3|11062.3|11061.73|11061.73|0
1647526060000|2022-03-17 14:07:40|11063.63|11063.63|11064.79|11064.79|11064.79|11064.79|11063.63|11063.63|0
1647526070000|2022-03-17 14:07:50|11064.93|11064.93|11064.93|11064.93|11064.93|11064.93|11064.93|11064.93|0
1647526080000|2022-03-17 14:08:00|11065.48|11065.48|11062.49|11062.49|11065.8|11065.8|11062.49|11062.49|0
1647526090000|2022-03-17 14:08:10|11062.22|11062.22|11062.79|11062.79|11062.79|11062.79|11062.22|11062.22|0
1647526110000|2022-03-17 14:08:30|11063.02|11063.02|11062.4|11062.4|11063.02|11063.02|11062.4|11062.4|0
1647526120000|2022-03-17 14:08:40|11061.96|11061.96|11061.96|11061.96|11061.96|11061.96|11061.96|11061.96|0
1647526130000|2022-03-17 14:08:50|11062.4|11062.4|11062.78|11062.78|11062.78|11062.78|11062.4|11062.4|0
1647526140000|2022-03-17 14:09:00|11061.99|11061.99|11063.13|11063.13|11063.13|11063.13|11061.99|11061.99|0
1647526150000|2022-03-17 14:09:10|11062.49|11062.49|11062.72|11062.72|11062.72|11062.72|11062.49|11062.49|0
1647526160000|2022-03-17 14:09:20|11062.63|11062.63|11063.07|11063.07|11063.07|11063.07|11062.63|11062.63|0
1647526170000|2022-03-17 14:09:30|11062.84|11062.84|11062.84|11062.84|11062.84|11062.84|11062.84|11062.84|0
1647526180000|2022-03-17 14:09:40|11063.63|11063.63|11064.88|11064.88|11064.88|11064.88|11063.49|11063.49|0
1647526190000|2022-03-17 14:09:50|11065.32|11065.32|11065.68|11065.68|11066.3|11066.3|11065.16|11065.16|0
1647526200000|2022-03-17 14:10:00|11066.12|11066.12|11066.17|11066.17|11066.17|11066.17|11065.33|11065.33|0
1647526210000|2022-03-17 14:10:10|11066.09|11066.09|11066.09|11066.09|11066.09|11066.09|11066.09|11066.09|0
1647526220000|2022-03-17 14:10:20|11066.82|11066.82|11066.8|11066.8|11066.93|11066.93|11066.8|11066.8|0
1647526230000|2022-03-17 14:10:30|11066.01|11066.01|11065.19|11065.19|11066.01|11066.01|11065.19|11065.19|0
1647526240000|2022-03-17 14:10:40|11065.51|11065.51|11066.37|11066.37|11066.37|11066.37|11065.51|11065.51|0
1647526250000|2022-03-17 14:10:50|11066.23|11066.23|11066.67|11066.67|11066.67|11066.67|11066.23|11066.23|0
1647526260000|2022-03-17 14:11:00|11067.1|11067.1|11069.75|11069.75|11069.98|11069.98|11067.1|11067.1|0
1647526280000|2022-03-17 14:11:20|11068.86|11068.86|11068.86|11068.86|11068.86|11068.86|11068.86|11068.86|0
1647526290000|2022-03-17 14:11:30|11067.28|11067.28|11064.87|11064.87|11067.28|11067.28|11064.87|11064.87|0
1647526300000|2022-03-17 14:11:40|11063.9|11063.9|11060.84|11060.84|11063.9|11063.9|11060.84|11060.84|0
1647526320000|2022-03-17 14:12:00|11061.7|11061.7|11060.82|11060.82|11061.7|11061.7|11060.41|11060.41|0
1647526330000|2022-03-17 14:12:10|11060.36|11060.36|11057.11|11057.11|11060.36|11060.36|11057.11|11057.11|0
1647526340000|2022-03-17 14:12:20|11056.96|11056.96|11055.92|11055.92|11056.96|11056.96|11055.92|11055.92|0
1647526350000|2022-03-17 14:12:30|11056.05|11056.05|11052.66|11052.66|11056.05|11056.05|11052.34|11052.34|0
1647526360000|2022-03-17 14:12:40|11052.96|11052.96|11052.75|11052.75|11052.96|11052.96|11052.75|11052.75|0
1647526370000|2022-03-17 14:12:50|11052.91|11052.91|11052.47|11052.47|11052.91|11052.91|11052.47|11052.47|0
1647526380000|2022-03-17 14:13:00|11053.16|11053.16|11053.16|11053.16|11053.16|11053.16|11053.16|11053.16|0
1647526390000|2022-03-17 14:13:10|11053.6|11053.6|11052.47|11052.47|11053.6|11053.6|11052.34|11052.34|0
1647526400000|2022-03-17 14:13:20|11052.67|11052.67|11053.32|11053.32|11053.32|11053.32|11052.67|11052.67|0
1647526420000|2022-03-17 14:13:40|11052.4|11052.4|11052.19|11052.19|11052.4|11052.4|11052.19|11052.19|0
1647526430000|2022-03-17 14:13:50|11051.88|11051.88|11052.52|11052.52|11052.52|11052.52|11051.88|11051.88|0
1647526440000|2022-03-17 14:14:00|11053.63|11053.63|11060.25|11060.25|11061.07|11061.07|11053.63|11053.63|0
1647526450000|2022-03-17 14:14:10|11059.82|11059.82|11062.79|11062.79|11062.79|11062.79|11059.63|11059.63|0
1647526460000|2022-03-17 14:14:20|11062|11062|11059.42|11059.42|11062|11062|11059.42|11059.42|0
1647526470000|2022-03-17 14:14:30|11058.44|11058.44|11053.64|11053.64|11058.44|11058.44|11053.64|11053.64|0
1647526480000|2022-03-17 14:14:40|11053.35|11053.35|11048.33|11048.33|11053.35|11053.35|11048.33|11048.33|0
1647526490000|2022-03-17 14:14:50|11048.24|11048.24|11048.39|11048.39|11048.39|11048.39|11048.16|11048.16|0
1647526500000|2022-03-17 14:15:00|11048.62|11048.62|11052.01|11052.01|11052.69|11052.69|11048.62|11048.62|0
1647526520000|2022-03-17 14:15:20|11052.31|11052.31|11052.31|11052.31|11052.31|11052.31|11052.31|11052.31|0
1647526530000|2022-03-17 14:15:30|11050.73|11050.73|11051.49|11051.49|11051.49|11051.49|11050.73|11050.73|0
1647526540000|2022-03-17 14:15:40|11050.63|11050.63|11050|11050|11050.63|11050.63|11050|11050|0
1647526550000|2022-03-17 14:15:50|11050.32|11050.32|11050.32|11050.32|11050.32|11050.32|11050.32|11050.32|0
1647526560000|2022-03-17 14:16:00|11050.52|11050.52|11050.71|11050.71|11050.71|11050.71|11050.52|11050.52|0
1647526570000|2022-03-17 14:16:10|11050.39|11050.39|11051.04|11051.04|11051.04|11051.04|11050.18|11050.18|0
1647526580000|2022-03-17 14:16:20|11050.61|11050.61|11050.61|11050.61|11050.61|11050.61|11050.61|11050.61|0
1647526600000|2022-03-17 14:16:40|11049.92|11049.92|11047.25|11047.25|11049.92|11049.92|11047.25|11047.25|0
1647526610000|2022-03-17 14:16:50|11046.79|11046.79|11044.35|11044.35|11046.79|11046.79|11044.35|11044.35|0
1647526620000|2022-03-17 14:17:00|11043.97|11043.97|11042.28|11042.28|11044.28|11044.28|11042.28|11042.28|0
1647526630000|2022-03-17 14:17:10|11042.09|11042.09|11041.99|11041.99|11042.09|11042.09|11041.99|11041.99|0
1647526640000|2022-03-17 14:17:20|11042.25|11042.25|11043.39|11043.39|11043.39|11043.39|11042.25|11042.25|0
1647526650000|2022-03-17 14:17:30|11043.83|11043.83|11043.83|11043.83|11043.83|11043.83|11043.83|11043.83|0
1647526660000|2022-03-17 14:17:40|11044.12|11044.12|11044.25|11044.25|11044.25|11044.25|11044.12|11044.12|0
1647526670000|2022-03-17 14:17:50|11043.63|11043.63|11044.04|11044.04|11044.04|11044.04|11043.63|11043.63|0
1647526680000|2022-03-17 14:18:00|11043.6|11043.6|11042.72|11042.72|11043.6|11043.6|11042.72|11042.72|0
1647526690000|2022-03-17 14:18:10|11043.43|11043.43|11043.43|11043.43|11043.43|11043.43|11043.43|11043.43|0
1647526700000|2022-03-17 14:18:20|11043.86|11043.86|11044.92|11044.92|11045.36|11045.36|11043.86|11043.86|0
1647526710000|2022-03-17 14:18:30|11044.73|11044.73|11046.45|11046.45|11046.45|11046.45|11044.73|11044.73|0
1647526720000|2022-03-17 14:18:40|11046.91|11046.91|11046.67|11046.67|11046.91|11046.91|11046.59|11046.59|0
1647526730000|2022-03-17 14:18:50|11045.09|11045.09|11045.22|11045.22|11045.22|11045.22|11044.91|11044.91|0
1647526750000|2022-03-17 14:19:10|11044.91|11044.91|11041.16|11041.16|11044.91|11044.91|11041.16|11041.16|0
1647526760000|2022-03-17 14:19:20|11040.77|11040.77|11041.42|11041.42|11041.42|11041.42|11040.77|11040.77|0
1647526770000|2022-03-17 14:19:30|11041.65|11041.65|11041.72|11041.72|11042.11|11042.11|11041.65|11041.65|0
1647526790000|2022-03-17 14:19:50|11042.03|11042.03|11043.04|11043.04|11043.04|11043.04|11042.03|11042.03|0
1647526800000|2022-03-17 14:20:00|11042.79|11042.79|11044.04|11044.04|11044.83|11044.83|11042.79|11042.79|0
1647526810000|2022-03-17 14:20:10|11044.41|11044.41|11044.94|11044.94|11044.94|11044.94|11044.23|11044.23|0
1647526850000|2022-03-17 14:20:50|11044.48|11044.48|11044.78|11044.78|11044.78|11044.78|11044.48|11044.48|0
1647526860000|2022-03-17 14:21:00|11044.32|11044.32|11044.54|11044.54|11044.99|11044.99|11044.32|11044.32|0
1647526870000|2022-03-17 14:21:10|11045.41|11045.41|11052.34|11052.34|11052.78|11052.78|11045.41|11045.41|0
1647526880000|2022-03-17 14:21:20|11053.22|11053.22|11054.83|11054.83|11054.83|11054.83|11053.22|11053.22|0
1647526890000|2022-03-17 14:21:30|11055.14|11055.14|11055.14|11055.14|11055.14|11055.14|11055.14|11055.14|0
1647526900000|2022-03-17 14:21:40|11055.35|11055.35|11055.37|11055.37|11055.37|11055.37|11055.14|11055.14|0
1647526910000|2022-03-17 14:21:50|11055.51|11055.51|11057.64|11057.64|11057.64|11057.64|11055.51|11055.51|0
1647526920000|2022-03-17 14:22:00|11058.52|11058.52|11061.85|11061.85|11062.28|11062.28|11058.52|11058.52|0
1647526930000|2022-03-17 14:22:10|11061.98|11061.98|11058.54|11058.54|11061.98|11061.98|11058.54|11058.54|0
1647526950000|2022-03-17 14:22:30|11059.61|11059.61|11061.77|11061.77|11061.77|11061.77|11059.61|11059.61|0
1647526960000|2022-03-17 14:22:40|11061.56|11061.56|11060.77|11060.77|11061.56|11061.56|11060.77|11060.77|0
1647526970000|2022-03-17 14:22:50|11059.89|11059.89|11059.58|11059.58|11059.89|11059.89|11059.58|11059.58|0
1647526980000|2022-03-17 14:23:00|11059.82|11059.82|11063.92|11063.92|11063.92|11063.92|11059.82|11059.82|0
1647526990000|2022-03-17 14:23:10|11062.34|11062.34|11062.34|11062.34|11062.34|11062.34|11062.34|11062.34|0
1647527000000|2022-03-17 14:23:20|11063.21|11063.21|11063.21|11063.21|11063.21|11063.21|11063.21|11063.21|0
1647527010000|2022-03-17 14:23:30|11064|11064|11064.92|11064.92|11064.92|11064.92|11063.21|11063.21|0
1647527020000|2022-03-17 14:23:40|11065.65|11065.65|11063.72|11063.72|11065.65|11065.65|11063.72|11063.72|0
1647527040000|2022-03-17 14:24:00|11064.11|11064.11|11064.11|11064.11|11064.11|11064.11|11064.11|11064.11|0
1647527050000|2022-03-17 14:24:10|11064.9|11064.9|11064.9|11064.9|11064.9|11064.9|11064.9|11064.9|0
1647527060000|2022-03-17 14:24:20|11065.03|11065.03|11063.53|11063.53|11065.03|11065.03|11063.53|11063.53|0
1647527070000|2022-03-17 14:24:30|11063.1|11063.1|11063.1|11063.1|11063.1|11063.1|11063.1|11063.1|0
1647527080000|2022-03-17 14:24:40|11063.65|11063.65|11063.51|11063.51|11063.65|11063.65|11063.24|11063.24|0
1647527090000|2022-03-17 14:24:50|11063.47|11063.47|11066.09|11066.09|11066.09|11066.09|11063.47|11063.47|0
1647527100000|2022-03-17 14:25:00|11066.52|11066.52|11068.1|11068.1|11068.1|11068.1|11066.52|11066.52|0
1647527110000|2022-03-17 14:25:10|11068.24|11068.24|11068.47|11068.47|11068.47|11068.47|11068.24|11068.24|0
1647527120000|2022-03-17 14:25:20|11068.19|11068.19|11067.69|11067.69|11068.38|11068.38|11067.69|11067.69|0
1647527130000|2022-03-17 14:25:30|11067.33|11067.33|11067.33|11067.33|11067.33|11067.33|11067.33|11067.33|0
1647527140000|2022-03-17 14:25:40|11067.1|11067.1|11065.78|11065.78|11067.1|11067.1|11065.78|11065.78|0
1647527150000|2022-03-17 14:25:50|11064.99|11064.99|11064.99|11064.99|11064.99|11064.99|11064.99|11064.99|0
1647527160000|2022-03-17 14:26:00|11065.3|11065.3|11066.4|11066.4|11066.4|11066.4|11065.3|11065.3|0
1647527170000|2022-03-17 14:26:10|11067.1|11067.1|11067.88|11067.88|11067.88|11067.88|11067.1|11067.1|0
1647527180000|2022-03-17 14:26:20|11068.33|11068.33|11067.46|11067.46|11068.33|11068.33|11067.31|11067.31|0
1647527190000|2022-03-17 14:26:30|11067.68|11067.68|11067.68|11067.68|11067.68|11067.68|11067.68|11067.68|0
1647527200000|2022-03-17 14:26:40|11067.46|11067.46|11067.24|11067.24|11067.46|11067.46|11067.24|11067.24|0
1647527220000|2022-03-17 14:27:00|11068.1|11068.1|11068.41|11068.41|11068.41|11068.41|11068.1|11068.1|0
1647527230000|2022-03-17 14:27:10|11068.64|11068.64|11068.02|11068.02|11068.64|11068.64|11068.02|11068.02|0
1647527240000|2022-03-17 14:27:20|11068.45|11068.45|11069.33|11069.33|11069.47|11069.47|11068.45|11068.45|0
1647527250000|2022-03-17 14:27:30|11068.45|11068.45|11068.45|11068.45|11068.45|11068.45|11068.45|11068.45|0
1647527270000|2022-03-17 14:27:50|11068.9|11068.9|11069.18|11069.18|11069.18|11069.18|11068.9|11068.9|0
1647527280000|2022-03-17 14:28:00|11069.62|11069.62|11069.55|11069.55|11070.01|11070.01|11069.55|11069.55|0
1647527310000|2022-03-17 14:28:30|11069.77|11069.77|11070.17|11070.17|11070.17|11070.17|11069.76|11069.76|0
1647527320000|2022-03-17 14:28:40|11070.31|11070.31|11070.31|11070.31|11070.31|11070.31|11070.31|11070.31|0
1647527330000|2022-03-17 14:28:50|11070.94|11070.94|11070.94|11070.94|11070.94|11070.94|11070.94|11070.94|0
1647527340000|2022-03-17 14:29:00|11071.82|11071.82|11070.94|11070.94|11071.82|11071.82|11070.94|11070.94|0
1647527350000|2022-03-17 14:29:10|11070.86|11070.86|11070.54|11070.54|11070.86|11070.86|11070.54|11070.54|0
1647527370000|2022-03-17 14:29:30|11070.4|11070.4|11069.1|11069.1|11070.4|11070.4|11069.1|11069.1|0
1647527380000|2022-03-17 14:29:40|11068.79|11068.79|11068.56|11068.56|11068.79|11068.79|11068.56|11068.56|0
1647527390000|2022-03-17 14:29:50|11068.27|11068.27|11069.32|11069.32|11069.32|11069.32|11068.21|11068.21|0
1647527400000|2022-03-17 14:30:00|11069.41|11069.41|11069.46|11069.46|11069.64|11069.64|11069.41|11069.41|0
1647527410000|2022-03-17 14:30:10|11068.67|11068.67|11066.38|11066.38|11068.67|11068.67|11066.38|11066.38|0
1647527420000|2022-03-17 14:30:20|11066.02|11066.02|11064.61|11064.61|11066.02|11066.02|11064.61|11064.61|0
1647527430000|2022-03-17 14:30:30|11064.38|11064.38|11062.76|11062.76|11064.38|11064.38|11062.76|11062.76|0
1647527440000|2022-03-17 14:30:40|11062.61|11062.61|11062.25|11062.25|11062.61|11062.61|11062.25|11062.25|0
1647527450000|2022-03-17 14:30:50|11061.81|11061.81|11060.55|11060.55|11061.81|11061.81|11060.55|11060.55|0
1647527460000|2022-03-17 14:31:00|11060.39|11060.39|11059.21|11059.21|11060.39|11060.39|11059.03|11059.03|0
1647527470000|2022-03-17 14:31:10|11059.6|11059.6|11059.6|11059.6|11059.6|11059.6|11059.6|11059.6|0
1647527480000|2022-03-17 14:31:20|11059.83|11059.83|11062.19|11062.19|11062.28|11062.28|11059.83|11059.83|0
1647527490000|2022-03-17 14:31:30|11062.06|11062.06|11056.05|11056.05|11062.06|11062.06|11055.65|11055.65|0
1647527500000|2022-03-17 14:31:40|11055.68|11055.68|11054.39|11054.39|11055.68|11055.68|11054.39|11054.39|0
1647527510000|2022-03-17 14:31:50|11054.09|11054.09|11054.09|11054.09|11054.09|11054.09|11054.09|11054.09|0
1647527520000|2022-03-17 14:32:00|11053.3|11053.3|11053.39|11053.39|11053.39|11053.39|11053.3|11053.3|0
1647527530000|2022-03-17 14:32:10|11053.76|11053.76|11053.54|11053.54|11053.76|11053.76|11053.54|11053.54|0
1647527540000|2022-03-17 14:32:20|11053.4|11053.4|11051.48|11051.48|11053.4|11053.4|11051.48|11051.48|0
1647527550000|2022-03-17 14:32:30|11050.94|11050.94|11051.44|11051.44|11051.44|11051.44|11050.22|11050.22|0
1647527560000|2022-03-17 14:32:40|11051.58|11051.58|11052.33|11052.33|11052.33|11052.33|11051.58|11051.58|0
1647527570000|2022-03-17 14:32:50|11051.89|11051.89|11051.89|11051.89|11051.89|11051.89|11051.89|11051.89|0
1647527580000|2022-03-17 14:33:00|11051.67|11051.67|11051.48|11051.48|11051.67|11051.67|11051.48|11051.48|0
1647527600000|2022-03-17 14:33:20|11051.81|11051.81|11053.7|11053.7|11053.7|11053.7|11051.81|11051.81|0
1647527610000|2022-03-17 14:33:30|11054|11054|11054|11054|11054|11054|11054|11054|0
1647527620000|2022-03-17 14:33:40|11052.68|11052.68|11052.55|11052.55|11052.68|11052.68|11052.55|11052.55|0
1647527630000|2022-03-17 14:33:50|11052.75|11052.75|11053.49|11053.49|11053.49|11053.49|11052.75|11052.75|0
1647527640000|2022-03-17 14:34:00|11057.12|11057.12|11057.13|11057.13|11057.43|11057.43|11057.12|11057.12|0
1647527670000|2022-03-17 14:34:30|11056.82|11056.82|11056.34|11056.34|11057.18|11057.18|11056.34|11056.34|0
1647527680000|2022-03-17 14:34:40|11056.42|11056.42|11052.64|11052.64|11056.42|11056.42|11052.64|11052.64|0
1647527690000|2022-03-17 14:34:50|11052.44|11052.44|11053.12|11053.12|11053.12|11053.12|11052.44|11052.44|0
1647527700000|2022-03-17 14:35:00|11052.99|11052.99|11053.14|11053.14|11053.14|11053.14|11052.99|11052.99|0
1647527710000|2022-03-17 14:35:10|11053.57|11053.57|11053.57|11053.57|11053.57|11053.57|11053.57|11053.57|0
1647527720000|2022-03-17 14:35:20|11052.86|11052.86|11051.47|11051.47|11052.86|11052.86|11051.47|11051.47|0
1647527740000|2022-03-17 14:35:40|11051.04|11051.04|11050.6|11050.6|11051.48|11051.48|11050.6|11050.6|0
1647527750000|2022-03-17 14:35:50|11049.02|11049.02|11049.28|11049.28|11049.28|11049.28|11049.02|11049.02|0
1647527760000|2022-03-17 14:36:00|11050.86|11050.86|11049.57|11049.57|11051.15|11051.15|11049.57|11049.57|0
1647527770000|2022-03-17 14:36:10|11049.31|11049.31|11049.29|11049.29|11049.31|11049.31|11048.84|11048.84|0
1647527780000|2022-03-17 14:36:20|11049.19|11049.19|11048.56|11048.56|11049.19|11049.19|11048.56|11048.56|0
1647527790000|2022-03-17 14:36:30|11048.64|11048.64|11047.95|11047.95|11048.64|11048.64|11047.95|11047.95|0
1647527810000|2022-03-17 14:36:50|11048.83|11048.83|11048.75|11048.75|11048.83|11048.83|11048.39|11048.39|0
1647527820000|2022-03-17 14:37:00|11049.06|11049.06|11050.99|11050.99|11050.99|11050.99|11048.52|11048.52|0
1647527830000|2022-03-17 14:37:10|11051.87|11051.87|11049.5|11049.5|11051.87|11051.87|11049.5|11049.5|0
1647527840000|2022-03-17 14:37:20|11049.73|11049.73|11049.27|11049.27|11049.73|11049.73|11049.27|11049.27|0
1647527850000|2022-03-17 14:37:30|11049.5|11049.5|11049.21|11049.21|11049.58|11049.58|11049.21|11049.21|0
1647527860000|2022-03-17 14:37:40|11050.09|11050.09|11051.42|11051.42|11051.42|11051.42|11050.09|11050.09|0
1647527870000|2022-03-17 14:37:50|11051.65|11051.65|11051.7|11051.7|11051.86|11051.86|11051.65|11051.65|0
1647527890000|2022-03-17 14:38:10|11051.26|11051.26|11051.26|11051.26|11051.26|11051.26|11051.26|11051.26|0
1647527900000|2022-03-17 14:38:20|11050.37|11050.37|11050.37|11050.37|11050.37|11050.37|11050.37|11050.37|0
1647527910000|2022-03-17 14:38:30|11050.54|11050.54|11050.93|11050.93|11051.4|11051.4|11050.54|11050.54|0
1647527920000|2022-03-17 14:38:40|11051.36|11051.36|11051.58|11051.58|11051.58|11051.58|11051.36|11051.36|0
1647527930000|2022-03-17 14:38:50|11051.81|11051.81|11053.4|11053.4|11053.4|11053.4|11051.81|11051.81|0
1647527940000|2022-03-17 14:39:00|11053.58|11053.58|11054.33|11054.33|11054.33|11054.33|11053.58|11053.58|0
1647527950000|2022-03-17 14:39:10|11054.48|11054.48|11052.57|11052.57|11054.48|11054.48|11052.57|11052.57|0
1647527960000|2022-03-17 14:39:20|11052.13|11052.13|11050.33|11050.33|11052.13|11052.13|11050.33|11050.33|0
1647527970000|2022-03-17 14:39:30|11050.19|11050.19|11050.19|11050.19|11050.19|11050.19|11050.19|11050.19|0
1647527980000|2022-03-17 14:39:40|11050.03|11050.03|11050.4|11050.4|11050.4|11050.4|11050.03|11050.03|0
1647527990000|2022-03-17 14:39:50|11049.97|11049.97|11049.66|11049.66|11049.97|11049.97|11049.66|11049.66|0
1647528000000|2022-03-17 14:40:00|11049.85|11049.85|11050.17|11050.17|11050.17|11050.17|11049.85|11049.85|0
1647528010000|2022-03-17 14:40:10|11049.8|11049.8|11049.27|11049.27|11050.15|11050.15|11049.27|11049.27|0
1647528030000|2022-03-17 14:40:30|11048.58|11048.58|11048.58|11048.58|11048.58|11048.58|11048.58|11048.58|0
1647528040000|2022-03-17 14:40:40|11048.4|11048.4|11047.6|11047.6|11048.4|11048.4|11047.6|11047.6|0
1647528050000|2022-03-17 14:40:50|11047.84|11047.84|11047.84|11047.84|11047.84|11047.84|11047.84|11047.84|0
1647528060000|2022-03-17 14:41:00|11047.05|11047.05|11050.25|11050.25|11050.25|11050.25|11047.05|11047.05|0
1647528070000|2022-03-17 14:41:10|11050.48|11050.48|11054.61|11054.61|11055|11055|11050.48|11050.48|0
1647528080000|2022-03-17 14:41:20|11054.38|11054.38|11054.32|11054.32|11054.69|11054.69|11054.32|11054.32|0
1647528090000|2022-03-17 14:41:30|11054.82|11054.82|11054.82|11054.82|11054.82|11054.82|11054.82|11054.82|0
1647528120000|2022-03-17 14:42:00|11053.5|11053.5|11050.37|11050.37|11053.5|11053.5|11050.14|11050.14|0
1647528130000|2022-03-17 14:42:10|11049.74|11049.74|11046.24|11046.24|11049.74|11049.74|11046.24|11046.24|0
1647528140000|2022-03-17 14:42:20|11045.45|11045.45|11043.94|11043.94|11045.45|11045.45|11043.57|11043.57|0
1647528150000|2022-03-17 14:42:30|11044.26|11044.26|11045.92|11045.92|11045.92|11045.92|11044.26|11044.26|0
1647528160000|2022-03-17 14:42:40|11046.14|11046.14|11046.14|11046.14|11046.14|11046.14|11046.14|11046.14|0
1647528170000|2022-03-17 14:42:50|11045.87|11045.87|11045.87|11045.87|11045.87|11045.87|11045.87|11045.87|0
1647528180000|2022-03-17 14:43:00|11045.42|11045.42|11045.42|11045.42|11045.42|11045.42|11045.42|11045.42|0
1647528190000|2022-03-17 14:43:10|11045.21|11045.21|11045.21|11045.21|11045.21|11045.21|11045.21|11045.21|0
1647528210000|2022-03-17 14:43:30|11045.39|11045.39|11045.39|11045.39|11045.39|11045.39|11045.39|11045.39|0
1647528220000|2022-03-17 14:43:40|11045.2|11045.2|11045.2|11045.2|11045.2|11045.2|11045.2|11045.2|0
1647528230000|2022-03-17 14:43:50|11044.89|11044.89|11046.3|11046.3|11046.3|11046.3|11044.71|11044.71|0
1647528240000|2022-03-17 14:44:00|11046.76|11046.76|11046.85|11046.85|11047.54|11047.54|11046.76|11046.76|0
1647528250000|2022-03-17 14:44:10|11046.63|11046.63|11046.63|11046.63|11046.63|11046.63|11046.63|11046.63|0
1647528270000|2022-03-17 14:44:30|11046.16|11046.16|11045.2|11045.2|11046.78|11046.78|11045.2|11045.2|0
1647528280000|2022-03-17 14:44:40|11044.57|11044.57|11044.43|11044.43|11045.33|11045.33|11043.51|11043.51|0
1647528290000|2022-03-17 14:44:50|11044.66|11044.66|11044.66|11044.66|11044.66|11044.66|11044.56|11044.56|0
1647528300000|2022-03-17 14:45:00|11044.43|11044.43|11044.67|11044.67|11044.69|11044.69|11044.25|11044.25|0
1647528310000|2022-03-17 14:45:10|11044.4|11044.4|11044.25|11044.25|11044.4|11044.4|11044.25|11044.25|0
1647528320000|2022-03-17 14:45:20|11043.98|11043.98|11043.99|11043.99|11043.99|11043.99|11043.76|11043.76|0
1647528330000|2022-03-17 14:45:30|11044.21|11044.21|11045.09|11045.09|11045.09|11045.09|11044.21|11044.21|0
1647528340000|2022-03-17 14:45:40|11045.25|11045.25|11045.69|11045.69|11045.69|11045.69|11045.25|11045.25|0
1647528350000|2022-03-17 14:45:50|11045.93|11045.93|11045.93|11045.93|11045.93|11045.93|11045.93|11045.93|0
1647528360000|2022-03-17 14:46:00|11045.14|11045.14|11044.11|11044.11|11045.14|11045.14|11044.11|11044.11|0
1647528370000|2022-03-17 14:46:10|11043.89|11043.89|11043.72|11043.72|11043.89|11043.89|11043.72|11043.72|0
1647528380000|2022-03-17 14:46:20|11043.97|11043.97|11042.19|11042.19|11043.97|11043.97|11042.19|11042.19|0
1647528390000|2022-03-17 14:46:30|11040.57|11040.57|11040.83|11040.83|11040.83|11040.83|11040.57|11040.57|0
1647528400000|2022-03-17 14:46:40|11040.75|11040.75|11040.94|11040.94|11041.08|11041.08|11040.62|11040.62|0
1647528410000|2022-03-17 14:46:50|11041.36|11041.36|11039.7|11039.7|11041.36|11041.36|11039.4|11039.4|0
1647528420000|2022-03-17 14:47:00|11039.48|11039.48|11038.47|11038.47|11039.48|11039.48|11038.47|11038.47|0
1647528430000|2022-03-17 14:47:10|11038.01|11038.01|11036.33|11036.33|11038.01|11038.01|11036.33|11036.33|0
1647528440000|2022-03-17 14:47:20|11035.96|11035.96|11035.96|11035.96|11035.96|11035.96|11035.96|11035.96|0
1647528450000|2022-03-17 14:47:30|11035.78|11035.78|11033.13|11033.13|11035.78|11035.78|11033.13|11033.13|0
1647528460000|2022-03-17 14:47:40|11031.47|11031.47|11031.83|11031.83|11032.13|11032.13|11031.47|11031.47|0
1647528480000|2022-03-17 14:48:00|11032.14|11032.14|11032.07|11032.07|11032.6|11032.6|11032.07|11032.07|0
1647528490000|2022-03-17 14:48:10|11031.63|11031.63|11022.95|11022.95|11031.63|11031.63|11021.72|11021.72|0
1647528500000|2022-03-17 14:48:20|11022.39|11022.39|11022.01|11022.01|11022.71|11022.71|11021.55|11021.55|0
1647528510000|2022-03-17 14:48:30|11021.78|11021.78|11022.83|11022.83|11023.06|11023.06|11021.78|11021.78|0
1647528520000|2022-03-17 14:48:40|11022.99|11022.99|11022.99|11022.99|11022.99|11022.99|11022.55|11022.55|0
1647528530000|2022-03-17 14:48:50|11023.16|11023.16|11021.96|11021.96|11023.16|11023.16|11021.96|11021.96|0
1647528540000|2022-03-17 14:49:00|11021.85|11021.85|11019.39|11019.39|11021.85|11021.85|11019.39|11019.39|0
1647528550000|2022-03-17 14:49:10|11019.04|11019.04|11019.12|11019.12|11020.08|11020.08|11018.5|11018.5|0
1647528560000|2022-03-17 14:49:20|11018.82|11018.82|11018.4|11018.4|11018.82|11018.82|11018.4|11018.4|0
1647528570000|2022-03-17 14:49:30|11018.18|11018.18|11018.18|11018.18|11018.18|11018.18|11018.18|11018.18|0
1647528580000|2022-03-17 14:49:40|11017.95|11017.95|11017.63|11017.63|11018.97|11018.97|11017.63|11017.63|0
1647528590000|2022-03-17 14:49:50|11019.53|11019.53|11020.39|11020.39|11020.39|11020.39|11019.46|11019.46|0
1647528600000|2022-03-17 14:50:00|11020.26|11020.26|11019.67|11019.67|11020.26|11020.26|11019.67|11019.67|0
1647528610000|2022-03-17 14:50:10|11020.62|11020.62|11021.3|11021.3|11021.3|11021.3|11020.62|11020.62|0
1647528620000|2022-03-17 14:50:20|11021.09|11021.09|11022.86|11022.86|11022.86|11022.86|11021.09|11021.09|0
1647528630000|2022-03-17 14:50:30|11021.54|11021.54|11025.35|11025.35|11025.35|11025.35|11021.54|11021.54|0
1647528640000|2022-03-17 14:50:40|11024.99|11024.99|11022.8|11022.8|11024.99|11024.99|11022.8|11022.8|0
1647528650000|2022-03-17 14:50:50|11022.43|11022.43|11022.22|11022.22|11022.43|11022.43|11022.22|11022.22|0
1647528660000|2022-03-17 14:51:00|11022.02|11022.02|11020.73|11020.73|11022.02|11022.02|11020.71|11020.71|0
1647528670000|2022-03-17 14:51:10|11020.92|11020.92|11020.73|11020.73|11020.92|11020.92|11020.73|11020.73|0
1647528680000|2022-03-17 14:51:20|11020.3|11020.3|11022.66|11022.66|11022.66|11022.66|11020.24|11020.24|0
1647528690000|2022-03-17 14:51:30|11022.44|11022.44|11022.53|11022.53|11022.53|11022.53|11022.44|11022.44|0
1647528700000|2022-03-17 14:51:40|11022.71|11022.71|11022.8|11022.8|11023.16|11023.16|11022.71|11022.71|0
1647528710000|2022-03-17 14:51:50|11022.61|11022.61|11022.8|11022.8|11022.8|11022.8|11022.61|11022.61|0
1647528720000|2022-03-17 14:52:00|11022.98|11022.98|11022.8|11022.8|11022.98|11022.98|11022.8|11022.8|0
1647528730000|2022-03-17 14:52:10|11022.94|11022.94|11022.79|11022.79|11023.03|11023.03|11022.79|11022.79|0
1647528740000|2022-03-17 14:52:20|11022.7|11022.7|11023.56|11023.56|11023.56|11023.56|11022.7|11022.7|0
1647528760000|2022-03-17 14:52:40|11023.64|11023.64|11025.03|11025.03|11025.13|11025.13|11023.64|11023.64|0
1647528770000|2022-03-17 14:52:50|11025.91|11025.91|11023.72|11023.72|11025.91|11025.91|11023.23|11023.23|0
1647528780000|2022-03-17 14:53:00|11024.13|11024.13|11024.81|11024.81|11024.81|11024.81|11024.13|11024.13|0
1647528790000|2022-03-17 14:53:10|11024.37|11024.37|11025.06|11025.06|11025.06|11025.06|11024.37|11024.37|0
1647528800000|2022-03-17 14:53:20|11024.62|11024.62|11024|11024|11024.62|11024.62|11024|11024|0
1647528810000|2022-03-17 14:53:30|11024.23|11024.23|11021.59|11021.59|11024.23|11024.23|11021.59|11021.59|0
1647528820000|2022-03-17 14:53:40|11022.43|11022.43|11022.48|11022.48|11022.58|11022.58|11022.43|11022.43|0
1647528830000|2022-03-17 14:53:50|11022.85|11022.85|11023.17|11023.17|11023.17|11023.17|11022.85|11022.85|0
1647528840000|2022-03-17 14:54:00|11023.44|11023.44|11024.4|11024.4|11024.4|11024.4|11023.44|11023.44|0
1647528850000|2022-03-17 14:54:10|11024.84|11024.84|11025.03|11025.03|11025.03|11025.03|11024.84|11024.84|0
1647528860000|2022-03-17 14:54:20|11025.34|11025.34|11025.34|11025.34|11025.34|11025.34|11025.34|11025.34|0
1647528870000|2022-03-17 14:54:30|11024.97|11024.97|11026.79|11026.79|11026.79|11026.79|11024.97|11024.97|0
1647528880000|2022-03-17 14:54:40|11026.97|11026.97|11026.97|11026.97|11026.97|11026.97|11026.97|11026.97|0
1647528890000|2022-03-17 14:54:50|11026.81|11026.81|11027.18|11027.18|11027.18|11027.18|11026.81|11026.81|0
1647528900000|2022-03-17 14:55:00|11026.96|11026.96|11026.87|11026.87|11026.96|11026.96|11026.87|11026.87|0
1647528910000|2022-03-17 14:55:10|11027.09|11027.09|11027.07|11027.07|11027.32|11027.32|11027.07|11027.07|0
1647528920000|2022-03-17 14:55:20|11027.27|11027.27|11029.08|11029.08|11029.08|11029.08|11027.27|11027.27|0
1647528930000|2022-03-17 14:55:30|11029.26|11029.26|11028.78|11028.78|11029.39|11029.39|11028.78|11028.78|0
1647528950000|2022-03-17 14:55:50|11028.48|11028.48|11028.66|11028.66|11028.66|11028.66|11028.48|11028.48|0
1647528960000|2022-03-17 14:56:00|11028.95|11028.95|11033.76|11033.76|11033.76|11033.76|11028.95|11028.95|0
1647528970000|2022-03-17 14:56:10|11033.53|11033.53|11032.11|11032.11|11033.53|11033.53|11031.74|11031.74|0
1647528980000|2022-03-17 14:56:20|11032.22|11032.22|11031.93|11031.93|11032.22|11032.22|11031.93|11031.93|0
1647528990000|2022-03-17 14:56:30|11032.79|11032.79|11032.79|11032.79|11032.79|11032.79|11032.79|11032.79|0
1647529010000|2022-03-17 14:56:50|11031.43|11031.43|11030.18|11030.18|11031.43|11031.43|11030.18|11030.18|0
1647529020000|2022-03-17 14:57:00|11029.74|11029.74|11029.93|11029.93|11030.43|11030.43|11029.74|11029.74|0
1647529040000|2022-03-17 14:57:20|11030.32|11030.32|11030.32|11030.32|11030.32|11030.32|11030.32|11030.32|0
1647529060000|2022-03-17 14:57:40|11030.52|11030.52|11031.08|11031.08|11031.4|11031.4|11030.52|11030.52|0
1647529070000|2022-03-17 14:57:50|11031.51|11031.51|11031.51|11031.51|11031.51|11031.51|11031.51|11031.51|0
1647529080000|2022-03-17 14:58:00|11031.28|11031.28|11031.28|11031.28|11031.28|11031.28|11031.28|11031.28|0
1647529090000|2022-03-17 14:58:10|11031.14|11031.14|11030.45|11030.45|11031.14|11031.14|11030.45|11030.45|0
1647529100000|2022-03-17 14:58:20|11030.22|11030.22|11027.73|11027.73|11030.22|11030.22|11027.71|11027.71|0
1647529110000|2022-03-17 14:58:30|11027.96|11027.96|11030.19|11030.19|11030.19|11030.19|11027.96|11027.96|0
1647529120000|2022-03-17 14:58:40|11029.4|11029.4|11032.69|11032.69|11032.69|11032.69|11029.4|11029.4|0
1647529130000|2022-03-17 14:58:50|11032.88|11032.88|11032.74|11032.74|11032.88|11032.88|11032.74|11032.74|0
1647529140000|2022-03-17 14:59:00|11033.53|11033.53|11033.53|11033.53|11033.53|11033.53|11033.53|11033.53|0
1647529150000|2022-03-17 14:59:10|11033.15|11033.15|11034.67|11034.67|11034.67|11034.67|11033.15|11033.15|0
1647529160000|2022-03-17 14:59:20|11034.88|11034.88|11034.97|11034.97|11034.97|11034.97|11034.88|11034.88|0
1647529170000|2022-03-17 14:59:30|11035.38|11035.38|11035.65|11035.65|11035.65|11035.65|11035.38|11035.38|0
1647529180000|2022-03-17 14:59:40|11035.44|11035.44|11035.44|11035.44|11035.58|11035.58|11035.44|11035.44|0
1647529190000|2022-03-17 14:59:50|11035.59|11035.59|11037.76|11037.76|11037.76|11037.76|11035.59|11035.59|0
1647529200000|2022-03-17 15:00:00|11038.31|11038.31|11036.59|11036.59|11038.68|11038.68|11036.59|11036.59|0
1647529210000|2022-03-17 15:00:10|11037|11037|11036.31|11036.31|11037|11037|11036.31|11036.31|0
1647529220000|2022-03-17 15:00:20|11036.08|11036.08|11035.53|11035.53|11036.4|11036.4|11034.92|11034.92|0
1647529230000|2022-03-17 15:00:30|11038.13|11038.13|11038.37|11038.37|11040|11040|11038.13|11038.13|0
1647529240000|2022-03-17 15:00:40|11038.52|11038.52|11038.85|11038.85|11039.12|11039.12|11038.52|11038.52|0
1647529250000|2022-03-17 15:00:50|11038.58|11038.58|11038.43|11038.43|11038.58|11038.58|11038.43|11038.43|0
1647529260000|2022-03-17 15:01:00|11038.2|11038.2|11035.44|11035.44|11038.2|11038.2|11034.57|11034.57|0
1647529270000|2022-03-17 15:01:10|11035.22|11035.22|11031.61|11031.61|11035.22|11035.22|11031.12|11031.12|0
1647529280000|2022-03-17 15:01:20|11031.88|11031.88|11033.76|11033.76|11033.76|11033.76|11031.88|11031.88|0
1647529300000|2022-03-17 15:01:40|11033.53|11033.53|11035.17|11035.17|11035.17|11035.17|11033.15|11033.15|0
1647529310000|2022-03-17 15:01:50|11035.4|11035.4|11036.88|11036.88|11036.88|11036.88|11035.4|11035.4|0
1647529320000|2022-03-17 15:02:00|11037.23|11037.23|11037.46|11037.46|11037.46|11037.46|11037.23|11037.23|0
1647529330000|2022-03-17 15:02:10|11037.11|11037.11|11036.88|11036.88|11037.11|11037.11|11036.88|11036.88|0
1647529340000|2022-03-17 15:02:20|11037.31|11037.31|11037.31|11037.31|11037.31|11037.31|11037.31|11037.31|0
1647529350000|2022-03-17 15:02:30|11037.74|11037.74|11038.06|11038.06|11038.06|11038.06|11037.74|11037.74|0
1647529360000|2022-03-17 15:02:40|11038.36|11038.36|11037.57|11037.57|11038.36|11038.36|11037.57|11037.57|0
1647529370000|2022-03-17 15:02:50|11036.87|11036.87|11036.7|11036.7|11037.31|11037.31|11036.52|11036.52|0
1647529380000|2022-03-17 15:03:00|11035.12|11035.12|11034.94|11034.94|11035.35|11035.35|11034.94|11034.94|0
1647529420000|2022-03-17 15:03:40|11035.54|11035.54|11039.74|11039.74|11039.74|11039.74|11035.54|11035.54|0
1647529430000|2022-03-17 15:03:50|11038.16|11038.16|11038.21|11038.21|11038.21|11038.21|11038.16|11038.16|0
1647529440000|2022-03-17 15:04:00|11038.42|11038.42|11037.23|11037.23|11038.42|11038.42|11037.23|11037.23|0
1647529450000|2022-03-17 15:04:10|11036.8|11036.8|11036.21|11036.21|11036.8|11036.8|11036.21|11036.21|0
1647529460000|2022-03-17 15:04:20|11036.08|11036.08|11036.94|11036.94|11036.94|11036.94|11036.08|11036.08|0
1647529490000|2022-03-17 15:04:50|11036.71|11036.71|11036.71|11036.71|11036.71|11036.71|11036.71|11036.71|0
1647529500000|2022-03-17 15:05:00|11036.27|11036.27|11036.24|11036.24|11036.27|11036.27|11035.73|11035.73|0
1647529510000|2022-03-17 15:05:10|11036.32|11036.32|11036.72|11036.72|11036.72|11036.72|11036.09|11036.09|0
1647529520000|2022-03-17 15:05:20|11036.95|11036.95|11037.88|11037.88|11037.88|11037.88|11036.95|11036.95|0
1647529530000|2022-03-17 15:05:30|11038.32|11038.32|11037.43|11037.43|11038.68|11038.68|11037.43|11037.43|0
1647529540000|2022-03-17 15:05:40|11037.2|11037.2|11037.51|11037.51|11037.51|11037.51|11037.2|11037.2|0
1647529550000|2022-03-17 15:05:50|11038.3|11038.3|11038.3|11038.3|11038.3|11038.3|11038.3|11038.3|0
1647529560000|2022-03-17 15:06:00|11038.6|11038.6|11037.75|11037.75|11038.6|11038.6|11037.41|11037.41|0
1647529570000|2022-03-17 15:06:10|11037.35|11037.35|11039.9|11039.9|11039.9|11039.9|11037.35|11037.35|0
1647529580000|2022-03-17 15:06:20|11039.77|11039.77|11040.04|11040.04|11040.3|11040.3|11039.77|11039.77|0
1647529590000|2022-03-17 15:06:30|11039.42|11039.42|11039.52|11039.52|11039.52|11039.52|11039.42|11039.42|0
1647529610000|2022-03-17 15:06:50|11039.77|11039.77|11039.17|11039.17|11039.77|11039.77|11039.17|11039.17|0
1647529620000|2022-03-17 15:07:00|11039.72|11039.72|11039.64|11039.64|11039.72|11039.72|11039.64|11039.64|0
1647529630000|2022-03-17 15:07:10|11038.84|11038.84|11038.84|11038.84|11038.84|11038.84|11038.84|11038.84|0
1647529640000|2022-03-17 15:07:20|11038.05|11038.05|11037.85|11037.85|11038.05|11038.05|11037.85|11037.85|0
1647529650000|2022-03-17 15:07:30|11037.71|11037.71|11038.03|11038.03|11038.03|11038.03|11037.48|11037.48|0
1647529660000|2022-03-17 15:07:40|11037.58|11037.58|11038.27|11038.27|11038.27|11038.27|11037.58|11037.58|0
1647529670000|2022-03-17 15:07:50|11039.15|11039.15|11042.03|11042.03|11042.03|11042.03|11039.15|11039.15|0
1647529680000|2022-03-17 15:08:00|11041.73|11041.73|11045.88|11045.88|11045.88|11045.88|11041.73|11041.73|0
1647529690000|2022-03-17 15:08:10|11046.75|11046.75|11048.48|11048.48|11048.48|11048.48|11046.75|11046.75|0
1647529700000|2022-03-17 15:08:20|11048.28|11048.28|11053.14|11053.14|11053.14|11053.14|11048.19|11048.19|0
1647529710000|2022-03-17 15:08:30|11054.02|11054.02|11052.7|11052.7|11054.46|11054.46|11052.7|11052.7|0
1647529720000|2022-03-17 15:08:40|11052.85|11052.85|11052.72|11052.72|11052.85|11052.85|11052.72|11052.72|0
1647529730000|2022-03-17 15:08:50|11053.51|11053.51|11053.1|11053.1|11053.51|11053.51|11052.64|11052.64|0
1647529740000|2022-03-17 15:09:00|11052.31|11052.31|11052.14|11052.14|11052.31|11052.31|11049.94|11049.94|0
1647529750000|2022-03-17 15:09:10|11051.73|11051.73|11053.17|11053.17|11053.17|11053.17|11051.73|11051.73|0
1647529760000|2022-03-17 15:09:20|11053.02|11053.02|11053.29|11053.29|11053.29|11053.29|11053.02|11053.02|0
1647529770000|2022-03-17 15:09:30|11053.59|11053.59|11053.22|11053.22|11053.59|11053.59|11053.22|11053.22|0
1647529780000|2022-03-17 15:09:40|11052.76|11052.76|11052.76|11052.76|11052.76|11052.76|11052.76|11052.76|0
1647529790000|2022-03-17 15:09:50|11052.39|11052.39|11053.67|11053.67|11053.67|11053.67|11052.39|11052.39|0
1647529800000|2022-03-17 15:10:00|11053.9|11053.9|11052.98|11052.98|11053.9|11053.9|11052.98|11052.98|0
1647529810000|2022-03-17 15:10:10|11052.84|11052.84|11052.61|11052.61|11052.84|11052.84|11052.61|11052.61|0
1647529820000|2022-03-17 15:10:20|11052.7|11052.7|11051.73|11051.73|11052.7|11052.7|11051.73|11051.73|0
1647529830000|2022-03-17 15:10:30|11051.59|11051.59|11051.41|11051.41|11051.59|11051.59|11051.41|11051.41|0
1647529840000|2022-03-17 15:10:40|11051.64|11051.64|11051.74|11051.74|11051.74|11051.74|11051.64|11051.64|0
1647529850000|2022-03-17 15:10:50|11053.32|11053.32|11053.12|11053.12|11053.54|11053.54|11053.12|11053.12|0
1647529860000|2022-03-17 15:11:00|11052.43|11052.43|11052.2|11052.2|11052.43|11052.43|11052.2|11052.2|0
1647529870000|2022-03-17 15:11:10|11052.41|11052.41|11052.18|11052.18|11052.41|11052.41|11052.18|11052.18|0
1647529880000|2022-03-17 15:11:20|11052.27|11052.27|11052.37|11052.37|11052.37|11052.37|11052.27|11052.27|0
1647529900000|2022-03-17 15:11:40|11052.6|11052.6|11052.83|11052.83|11052.83|11052.83|11052.6|11052.6|0
1647529910000|2022-03-17 15:11:50|11053.04|11053.04|11053.04|11053.04|11053.04|11053.04|11053.04|11053.04|0
1647529920000|2022-03-17 15:12:00|11052.6|11052.6|11049.59|11049.59|11052.6|11052.6|11049.59|11049.59|0
1647529940000|2022-03-17 15:12:20|11049.78|11049.78|11049.52|11049.52|11049.78|11049.78|11049.09|11049.09|0
1647529950000|2022-03-17 15:12:30|11049.73|11049.73|11049.73|11049.73|11049.73|11049.73|11049.73|11049.73|0
1647529960000|2022-03-17 15:12:40|11049.29|11049.29|11048.07|11048.07|11049.29|11049.29|11048.07|11048.07|0
1647529970000|2022-03-17 15:12:50|11047.88|11047.88|11047.37|11047.37|11047.88|11047.88|11047.19|11047.19|0
1647529980000|2022-03-17 15:13:00|11045|11045|11043.11|11043.11|11045|11045|11043.11|11043.11|0
1647529990000|2022-03-17 15:13:10|11042.82|11042.82|11042.82|11042.82|11042.82|11042.82|11042.82|11042.82|0
1647530000000|2022-03-17 15:13:20|11043.06|11043.06|11042.07|11042.07|11043.06|11043.06|11042.07|11042.07|0
1647530010000|2022-03-17 15:13:30|11043.33|11043.33|11043.91|11043.91|11043.91|11043.91|11043.33|11043.33|0
1647530020000|2022-03-17 15:13:40|11044.14|11044.14|11044.14|11044.14|11044.14|11044.14|11044.14|11044.14|0
1647530030000|2022-03-17 15:13:50|11044.28|11044.28|11044.28|11044.28|11044.28|11044.28|11044.28|11044.28|0
1647530040000|2022-03-17 15:14:00|11044.47|11044.47|11045.52|11045.52|11045.52|11045.52|11044.37|11044.37|0
1647530050000|2022-03-17 15:14:10|11045.09|11045.09|11044.73|11044.73|11045.09|11045.09|11044.73|11044.73|0
1647530060000|2022-03-17 15:14:20|11044.46|11044.46|11043.76|11043.76|11044.68|11044.68|11043.76|11043.76|0
1647530070000|2022-03-17 15:14:30|11043.4|11043.4|11043.4|11043.4|11043.4|11043.4|11043.4|11043.4|0
1647530080000|2022-03-17 15:14:40|11042.15|11042.15|11042.01|11042.01|11042.15|11042.15|11042.01|11042.01|0
1647530090000|2022-03-17 15:14:50|11041.7|11041.7|11039.51|11039.51|11041.7|11041.7|11039.51|11039.51|0
1647530100000|2022-03-17 15:15:00|11039.32|11039.32|11038.61|11038.61|11039.45|11039.45|11038.61|11038.61|0
1647530110000|2022-03-17 15:15:10|11038.42|11038.42|11038.85|11038.85|11038.85|11038.85|11038.42|11038.42|0
1647530120000|2022-03-17 15:15:20|11038.62|11038.62|11038.94|11038.94|11038.94|11038.94|11038.62|11038.62|0
1647530130000|2022-03-17 15:15:30|11039.17|11039.17|11039.97|11039.97|11040.61|11040.61|11039.17|11039.17|0
1647530140000|2022-03-17 15:15:40|11040.28|11040.28|11041.3|11041.3|11041.3|11041.3|11040.28|11040.28|0
1647530150000|2022-03-17 15:15:50|11041.2|11041.2|11041.2|11041.2|11041.2|11041.2|11041.2|11041.2|0
1647530160000|2022-03-17 15:16:00|11041.39|11041.39|11047.43|11047.43|11047.43|11047.43|11041.39|11041.39|0
1647530170000|2022-03-17 15:16:10|11047.17|11047.17|11049.31|11049.31|11049.31|11049.31|11047.17|11047.17|0
1647530180000|2022-03-17 15:16:20|11049.44|11049.44|11049.44|11049.44|11049.44|11049.44|11049.44|11049.44|0
1647530190000|2022-03-17 15:16:30|11048.52|11048.52|11048.52|11048.52|11048.52|11048.52|11048.52|11048.52|0
1647530200000|2022-03-17 15:16:40|11047.82|11047.82|11047.03|11047.03|11047.82|11047.82|11047.03|11047.03|0
1647530220000|2022-03-17 15:17:00|11046.15|11046.15|11045.13|11045.13|11046.15|11046.15|11045.13|11045.13|0
1647530230000|2022-03-17 15:17:10|11045.3|11045.3|11044.7|11044.7|11045.3|11045.3|11044.7|11044.7|0
1647530240000|2022-03-17 15:17:20|11045.39|11045.39|11045.99|11045.99|11045.99|11045.99|11045.39|11045.39|0
1647530250000|2022-03-17 15:17:30|11046.21|11046.21|11045.62|11045.62|11046.21|11046.21|11045.19|11045.19|0
1647530270000|2022-03-17 15:17:50|11045.25|11045.25|11045.02|11045.02|11045.25|11045.25|11045.02|11045.02|0
1647530280000|2022-03-17 15:18:00|11044.88|11044.88|11043.62|11043.62|11044.88|11044.88|11043.62|11043.62|0
1647530290000|2022-03-17 15:18:10|11044.03|11044.03|11044.81|11044.81|11044.81|11044.81|11043.64|11043.64|0
1647530300000|2022-03-17 15:18:20|11045.25|11045.25|11046.13|11046.13|11046.13|11046.13|11045.25|11045.25|0
1647530310000|2022-03-17 15:18:30|11046.36|11046.36|11049.84|11049.84|11049.84|11049.84|11046.36|11046.36|0
1647530320000|2022-03-17 15:18:40|11049.58|11049.58|11049.51|11049.51|11050.12|11050.12|11049.33|11049.33|0
1647530330000|2022-03-17 15:18:50|11049.15|11049.15|11048.38|11048.38|11049.15|11049.15|11048.22|11048.22|0
1647530350000|2022-03-17 15:19:10|11048.82|11048.82|11048.05|11048.05|11048.82|11048.82|11048.05|11048.05|0
1647530360000|2022-03-17 15:19:20|11048.19|11048.19|11048.63|11048.63|11048.63|11048.63|11048.19|11048.19|0
1647530370000|2022-03-17 15:19:30|11048.85|11048.85|11048.99|11048.99|11048.99|11048.99|11048.64|11048.64|0
1647530380000|2022-03-17 15:19:40|11049.3|11049.3|11049.3|11049.3|11049.3|11049.3|11049.3|11049.3|0
1647530390000|2022-03-17 15:19:50|11049.45|11049.45|11050.34|11050.34|11050.34|11050.34|11049.45|11049.45|0
1647530400000|2022-03-17 15:20:00|11050.11|11050.11|11050.01|11050.01|11050.11|11050.11|11050.01|11050.01|0
1647530410000|2022-03-17 15:20:10|11050.18|11050.18|11050.73|11050.73|11050.73|11050.73|11050.18|11050.18|0
1647530430000|2022-03-17 15:20:30|11050.29|11050.29|11050.29|11050.29|11050.29|11050.29|11050.29|11050.29|0
1647530450000|2022-03-17 15:20:50|11050.75|11050.75|11050.75|11050.75|11050.75|11050.75|11050.75|11050.75|0
1647530460000|2022-03-17 15:21:00|11051.11|11051.11|11050.55|11050.55|11051.11|11051.11|11050.55|11050.55|0
1647530480000|2022-03-17 15:21:20|11049.81|11049.81|11049.42|11049.42|11049.81|11049.81|11049.42|11049.42|0
1647530490000|2022-03-17 15:21:30|11049.72|11049.72|11049.36|11049.36|11049.72|11049.72|11049.36|11049.36|0
1647530500000|2022-03-17 15:21:40|11049.67|11049.67|11049.67|11049.67|11049.67|11049.67|11049.67|11049.67|0
1647530520000|2022-03-17 15:22:00|11048.88|11048.88|11048.88|11048.88|11048.88|11048.88|11048.88|11048.88|0
1647530530000|2022-03-17 15:22:10|11048.17|11048.17|11048.17|11048.17|11048.17|11048.17|11048.17|11048.17|0
1647530540000|2022-03-17 15:22:20|11047.38|11047.38|11046.34|11046.34|11047.64|11047.64|11046.34|11046.34|0
1647530550000|2022-03-17 15:22:30|11046.53|11046.53|11046.99|11046.99|11046.99|11046.99|11046.53|11046.53|0
1647530560000|2022-03-17 15:22:40|11047.31|11047.31|11047.31|11047.31|11047.31|11047.31|11047.31|11047.31|0
1647530580000|2022-03-17 15:23:00|11047.76|11047.76|11048.45|11048.45|11048.45|11048.45|11047.76|11047.76|0
1647530590000|2022-03-17 15:23:10|11048.23|11048.23|11049.94|11049.94|11049.94|11049.94|11048.23|11048.23|0
1647530600000|2022-03-17 15:23:20|11049.75|11049.75|11051.82|11051.82|11051.82|11051.82|11049.75|11049.75|0
1647530620000|2022-03-17 15:23:40|11052.02|11052.02|11052.02|11052.02|11052.02|11052.02|11052.02|11052.02|0
1647530630000|2022-03-17 15:23:50|11051.93|11051.93|11051.93|11051.93|11051.93|11051.93|11051.7|11051.7|0
1647530640000|2022-03-17 15:24:00|11052.15|11052.15|11053.2|11053.2|11053.73|11053.73|11052.15|11052.15|0
1647530650000|2022-03-17 15:24:10|11052.83|11052.83|11053.14|11053.14|11053.14|11053.14|11052.83|11052.83|0
1647530660000|2022-03-17 15:24:20|11052.83|11052.83|11056.8|11056.8|11056.8|11056.8|11052.83|11052.83|0
1647530670000|2022-03-17 15:24:30|11057.42|11057.42|11057.42|11057.42|11057.42|11057.42|11057.42|11057.42|0
1647530680000|2022-03-17 15:24:40|11058.22|11058.22|11058.22|11058.22|11058.22|11058.22|11058.22|11058.22|0
1647530690000|2022-03-17 15:24:50|11058.57|11058.57|11059.53|11059.53|11059.53|11059.53|11058.57|11058.57|0
1647530700000|2022-03-17 15:25:00|11059.31|11059.31|11055.51|11055.51|11059.31|11059.31|11054.62|11054.62|0
1647530710000|2022-03-17 15:25:10|11055.6|11055.6|11055.6|11055.6|11055.6|11055.6|11055.16|11055.16|0
1647530720000|2022-03-17 15:25:20|11055.91|11055.91|11057.93|11057.93|11057.93|11057.93|11055.48|11055.48|0
1647530730000|2022-03-17 15:25:30|11058.12|11058.12|11062.02|11062.02|11062.02|11062.02|11058.12|11058.12|0
1647530740000|2022-03-17 15:25:40|11062.46|11062.46|11061.51|11061.51|11062.46|11062.46|11061.28|11061.28|0
1647530750000|2022-03-17 15:25:50|11061.94|11061.94|11062.47|11062.47|11062.47|11062.47|11061.94|11061.94|0
1647530760000|2022-03-17 15:26:00|11062.62|11062.62|11061.66|11061.66|11062.62|11062.62|11061.66|11061.66|0
1647530770000|2022-03-17 15:26:10|11061.43|11061.43|11061.8|11061.8|11061.8|11061.8|11061.43|11061.43|0
1647530780000|2022-03-17 15:26:20|11061.48|11061.48|11061.48|11061.48|11061.48|11061.48|11061.48|11061.48|0
1647530790000|2022-03-17 15:26:30|11061.29|11061.29|11059.21|11059.21|11061.29|11061.29|11059.21|11059.21|0
1647530800000|2022-03-17 15:26:40|11059.29|11059.29|11059.29|11059.29|11059.29|11059.29|11059.29|11059.29|0
1647530810000|2022-03-17 15:26:50|11058.97|11058.97|11058.97|11058.97|11058.97|11058.97|11058.97|11058.97|0
1647530820000|2022-03-17 15:27:00|11058.79|11058.79|11058.17|11058.17|11059.39|11059.39|11058.17|11058.17|0
1647530830000|2022-03-17 15:27:10|11058.01|11058.01|11058.01|11058.01|11058.01|11058.01|11058.01|11058.01|0
1647530840000|2022-03-17 15:27:20|11057.84|11057.84|11058.27|11058.27|11058.27|11058.27|11057.84|11057.84|0
1647530850000|2022-03-17 15:27:30|11058.46|11058.46|11058.46|11058.46|11058.46|11058.46|11058.46|11058.46|0
1647530860000|2022-03-17 15:27:40|11057.39|11057.39|11056.83|11056.83|11057.48|11057.48|11056.83|11056.83|0
1647530880000|2022-03-17 15:28:00|11057.13|11057.13|11056.9|11056.9|11057.13|11057.13|11056.9|11056.9|0
1647530890000|2022-03-17 15:28:10|11056.75|11056.75|11056.11|11056.11|11056.75|11056.75|11056.11|11056.11|0
1647530900000|2022-03-17 15:28:20|11055.81|11055.81|11055.81|11055.81|11055.81|11055.81|11055.81|11055.81|0
1647530910000|2022-03-17 15:28:30|11055.67|11055.67|11057.74|11057.74|11057.87|11057.87|11055.67|11055.67|0
1647530920000|2022-03-17 15:28:40|11058.05|11058.05|11057.62|11057.62|11058.05|11058.05|11057.62|11057.62|0
1647530930000|2022-03-17 15:28:50|11057.16|11057.16|11054.45|11054.45|11057.16|11057.16|11054.09|11054.09|0
1647530940000|2022-03-17 15:29:00|11054.88|11054.88|11054.88|11054.88|11054.88|11054.88|11054.88|11054.88|0
1647530950000|2022-03-17 15:29:10|11054.65|11054.65|11054.88|11054.88|11054.88|11054.88|11054.65|11054.65|0
1647530970000|2022-03-17 15:29:30|11054.08|11054.08|11054.08|11054.08|11054.08|11054.08|11054.08|11054.08|0
1647530980000|2022-03-17 15:29:40|11053.78|11053.78|11053.12|11053.12|11053.78|11053.78|11053.12|11053.12|0
1647531000000|2022-03-17 15:30:00|11052.24|11052.24|11051.57|11051.57|11052.24|11052.24|11051.34|11051.34|0
1647531010000|2022-03-17 15:30:10|11051.62|11051.62|11050.66|11050.66|11051.62|11051.62|11050.66|11050.66|0
1647531020000|2022-03-17 15:30:20|11050.48|11050.48|11049.92|11049.92|11050.48|11050.48|11049.69|11049.69|0
1647531030000|2022-03-17 15:30:30|11049.29|11049.29|11049.09|11049.09|11049.29|11049.29|11048.85|11048.85|0
1647531040000|2022-03-17 15:30:40|11048.78|11048.78|11050.49|11050.49|11050.49|11050.49|11048.78|11048.78|0
1647531050000|2022-03-17 15:30:50|11051.03|11051.03|11050.73|11050.73|11051.03|11051.03|11050.73|11050.73|0
1647531060000|2022-03-17 15:31:00|11050.3|11050.3|11050.3|11050.3|11050.3|11050.3|11050.3|11050.3|0
1647531080000|2022-03-17 15:31:20|11050.45|11050.45|11050.6|11050.6|11050.6|11050.6|11050.45|11050.45|0
1647531090000|2022-03-17 15:31:30|11050.83|11050.83|11050.83|11050.83|11050.83|11050.83|11050.83|11050.83|0
1647531100000|2022-03-17 15:31:40|11051.27|11051.27|11050.83|11050.83|11051.27|11051.27|11050.83|11050.83|0
1647531110000|2022-03-17 15:31:50|11051.62|11051.62|11057.59|11057.59|11057.59|11057.59|11051.62|11051.62|0
1647531120000|2022-03-17 15:32:00|11057.9|11057.9|11057.9|11057.9|11057.9|11057.9|11057.9|11057.9|0
1647531140000|2022-03-17 15:32:20|11057.71|11057.71|11057.71|11057.71|11057.71|11057.71|11057.71|11057.71|0
1647531150000|2022-03-17 15:32:30|11057.41|11057.41|11057.41|11057.41|11057.41|11057.41|11057.41|11057.41|0
1647531160000|2022-03-17 15:32:40|11056.96|11056.96|11057.07|11057.07|11057.07|11057.07|11056.88|11056.88|0
1647531170000|2022-03-17 15:32:50|11057.17|11057.17|11057.31|11057.31|11057.4|11057.4|11057.17|11057.17|0
1647531180000|2022-03-17 15:33:00|11058.1|11058.1|11057.24|11057.24|11058.23|11058.23|11057.24|11057.24|0
1647531200000|2022-03-17 15:33:20|11057|11057|11056.96|11056.96|11057|11057|11056.77|11056.77|0
1647531210000|2022-03-17 15:33:30|11057.39|11057.39|11057.39|11057.39|11057.39|11057.39|11057.39|11057.39|0
1647531220000|2022-03-17 15:33:40|11057.82|11057.82|11058.53|11058.53|11058.53|11058.53|11057.82|11057.82|0
1647531240000|2022-03-17 15:34:00|11060.11|11060.11|11060.11|11060.11|11060.11|11060.11|11060.11|11060.11|0
1647531250000|2022-03-17 15:34:10|11060.61|11060.61|11060.61|11060.61|11060.61|11060.61|11060.61|11060.61|0
1647531280000|2022-03-17 15:34:40|11060.51|11060.51|11061.78|11061.78|11061.78|11061.78|11060.51|11060.51|0
1647531290000|2022-03-17 15:34:50|11062|11062|11066.36|11066.36|11066.36|11066.36|11062|11062|0
1647531300000|2022-03-17 15:35:00|11066.11|11066.11|11065.39|11065.39|11066.11|11066.11|11065.39|11065.39|0
1647531320000|2022-03-17 15:35:20|11063.81|11063.81|11063.56|11063.56|11063.81|11063.81|11063.35|11063.35|0
1647531330000|2022-03-17 15:35:30|11063.47|11063.47|11064.13|11064.13|11064.13|11064.13|11063.47|11063.47|0
1647531340000|2022-03-17 15:35:40|11064.56|11064.56|11063.18|11063.18|11064.56|11064.56|11063.18|11063.18|0
1647531350000|2022-03-17 15:35:50|11063.04|11063.04|11063.18|11063.18|11063.18|11063.18|11063.04|11063.04|0
1647531360000|2022-03-17 15:36:00|11063.04|11063.04|11063.04|11063.04|11063.04|11063.04|11063.04|11063.04|0
1647531370000|2022-03-17 15:36:10|11063.27|11063.27|11068.35|11068.35|11068.35|11068.35|11063.27|11063.27|0
1647531380000|2022-03-17 15:36:20|11069.14|11069.14|11070.59|11070.59|11070.59|11070.59|11069.14|11069.14|0
1647531390000|2022-03-17 15:36:30|11070.83|11070.83|11071.02|11071.02|11071.34|11071.34|11070.83|11070.83|0
1647531400000|2022-03-17 15:36:40|11071.34|11071.34|11071.42|11071.42|11071.42|11071.42|11071.34|11071.34|0
1647531410000|2022-03-17 15:36:50|11072.21|11072.21|11072.21|11072.21|11072.21|11072.21|11072.21|11072.21|0
1647531420000|2022-03-17 15:37:00|11072.41|11072.41|11071.45|11071.45|11072.41|11072.41|11070.83|11070.83|0
1647531430000|2022-03-17 15:37:10|11071.32|11071.32|11071.53|11071.53|11071.53|11071.53|11071.32|11071.32|0
1647531440000|2022-03-17 15:37:20|11071.14|11071.14|11069.1|11069.1|11071.4|11071.4|11069.1|11069.1|0
1647531450000|2022-03-17 15:37:30|11068.69|11068.69|11067.11|11067.11|11068.69|11068.69|11067.11|11067.11|0
1647531460000|2022-03-17 15:37:40|11067.9|11067.9|11068.62|11068.62|11068.62|11068.62|11067.9|11067.9|0
1647531470000|2022-03-17 15:37:50|11068.83|11068.83|11068.39|11068.39|11068.83|11068.83|11068.39|11068.39|0
1647531490000|2022-03-17 15:38:10|11068.6|11068.6|11068.91|11068.91|11068.91|11068.91|11068.6|11068.6|0
1647531500000|2022-03-17 15:38:20|11069.8|11069.8|11071.71|11071.71|11071.79|11071.79|11069.8|11069.8|0
1647531510000|2022-03-17 15:38:30|11071.35|11071.35|11071.83|11071.83|11071.83|11071.83|11071.12|11071.12|0
1647531520000|2022-03-17 15:38:40|11072.62|11072.62|11074.43|11074.43|11074.43|11074.43|11072.62|11072.62|0
1647531540000|2022-03-17 15:39:00|11074.89|11074.89|11074.76|11074.76|11075.11|11075.11|11074.76|11074.76|0
1647531550000|2022-03-17 15:39:10|11074.32|11074.32|11075.49|11075.49|11075.49|11075.49|11074.32|11074.32|0
1647531560000|2022-03-17 15:39:20|11074.55|11074.55|11074.01|11074.01|11074.55|11074.55|11074.01|11074.01|0
1647531570000|2022-03-17 15:39:30|11073.87|11073.87|11072.06|11072.06|11073.87|11073.87|11072.06|11072.06|0
1647531580000|2022-03-17 15:39:40|11072.34|11072.34|11073.02|11073.02|11073.21|11073.21|11072.34|11072.34|0
1647531590000|2022-03-17 15:39:50|11073.15|11073.15|11073.15|11073.15|11073.15|11073.15|11073.15|11073.15|0
1647531600000|2022-03-17 15:40:00|11073.07|11073.07|11073.22|11073.22|11073.62|11073.62|11072.91|11072.91|0
1647531610000|2022-03-17 15:40:10|11073.65|11073.65|11073.88|11073.88|11073.88|11073.88|11073.65|11073.65|0
1647531620000|2022-03-17 15:40:20|11073.34|11073.34|11070.83|11070.83|11073.34|11073.34|11070.64|11070.64|0
1647531630000|2022-03-17 15:40:30|11070.56|11070.56|11073.17|11073.17|11073.17|11073.17|11070.37|11070.37|0
1647531640000|2022-03-17 15:40:40|11072.73|11072.73|11072.88|11072.88|11072.88|11072.88|11072.73|11072.73|0
1647531660000|2022-03-17 15:41:00|11073.02|11073.02|11073.02|11073.02|11073.02|11073.02|11073.02|11073.02|0
1647531670000|2022-03-17 15:41:10|11072.3|11072.3|11073.19|11073.19|11073.19|11073.19|11071.51|11071.51|0
1647531680000|2022-03-17 15:41:20|11072.87|11072.87|11072.8|11072.8|11073.75|11073.75|11072.17|11072.17|0
1647531690000|2022-03-17 15:41:30|11072.66|11072.66|11075.15|11075.15|11075.15|11075.15|11072.66|11072.66|0
1647531710000|2022-03-17 15:41:50|11075.58|11075.58|11075.58|11075.58|11075.58|11075.58|11075.58|11075.58|0
1647531720000|2022-03-17 15:42:00|11075.77|11075.77|11072.08|11072.08|11075.77|11075.77|11072.08|11072.08|0
1647531740000|2022-03-17 15:42:20|11071.2|11071.2|11070.27|11070.27|11071.2|11071.2|11070.27|11070.27|0
1647531750000|2022-03-17 15:42:30|11070.13|11070.13|11070.13|11070.13|11070.13|11070.13|11070.13|11070.13|0
1647531760000|2022-03-17 15:42:40|11070.03|11070.03|11069.72|11069.72|11070.03|11070.03|11069.72|11069.72|0
1647531770000|2022-03-17 15:42:50|11069.82|11069.82|11069.82|11069.82|11069.82|11069.82|11069.82|11069.82|0
1647531780000|2022-03-17 15:43:00|11071.28|11071.28|11074.11|11074.11|11074.3|11074.3|11070.84|11070.84|0
1647531800000|2022-03-17 15:43:20|11074.3|11074.3|11074.22|11074.22|11074.3|11074.3|11074.14|11074.14|0
1647531810000|2022-03-17 15:43:30|11074.03|11074.03|11073.81|11073.81|11074.03|11074.03|11073.81|11073.81|0
1647531820000|2022-03-17 15:43:40|11073.64|11073.64|11073.46|11073.46|11073.64|11073.64|11073.46|11073.46|0
1647531830000|2022-03-17 15:43:50|11073.14|11073.14|11073.23|11073.23|11074.2|11074.2|11070.86|11070.86|0
1647531840000|2022-03-17 15:44:00|11073.46|11073.46|11072.69|11072.69|11073.46|11073.46|11072.69|11072.69|0
1647531850000|2022-03-17 15:44:10|11072.47|11072.47|11072.84|11072.84|11072.93|11072.93|11072.47|11072.47|0
1647531860000|2022-03-17 15:44:20|11073.27|11073.27|11072.92|11072.92|11073.72|11073.72|11072.92|11072.92|0
1647531870000|2022-03-17 15:44:30|11072.65|11072.65|11072.65|11072.65|11072.65|11072.65|11072.65|11072.65|0
1647531880000|2022-03-17 15:44:40|11072.88|11072.88|11073|11073|11073|11073|11072.57|11072.57|0
1647531910000|2022-03-17 15:45:10|11072.86|11072.86|11073.31|11073.31|11073.31|11073.31|11072.86|11072.86|0
1647531920000|2022-03-17 15:45:20|11072.87|11072.87|11072.96|11072.96|11072.96|11072.96|11072.87|11072.87|0
1647531940000|2022-03-17 15:45:40|11072.73|11072.73|11072.82|11072.82|11072.82|11072.82|11072.73|11072.73|0
1647531950000|2022-03-17 15:45:50|11072.52|11072.52|11072.52|11072.52|11072.52|11072.52|11072.52|11072.52|0
1647531960000|2022-03-17 15:46:00|11072.29|11072.29|11072.29|11072.29|11072.29|11072.29|11072.29|11072.29|0
1647532000000|2022-03-17 15:46:40|11072.06|11072.06|11072.06|11072.06|11072.06|11072.06|11072.06|11072.06|0
1647532010000|2022-03-17 15:46:50|11071.81|11071.81|11071.81|11071.81|11071.81|11071.81|11071.81|11071.81|0
1647532020000|2022-03-17 15:47:00|11071.65|11071.65|11071.65|11071.65|11071.65|11071.65|11071.65|11071.65|0
1647532030000|2022-03-17 15:47:10|11071.44|11071.44|11071.11|11071.11|11071.75|11071.75|11071.11|11071.11|0
1647532040000|2022-03-17 15:47:20|11070.94|11070.94|11069.28|11069.28|11070.94|11070.94|11069.28|11069.28|0
1647532050000|2022-03-17 15:47:30|11069.45|11069.45|11069.45|11069.45|11069.45|11069.45|11069.45|11069.45|0
1647532060000|2022-03-17 15:47:40|11069.89|11069.89|11068.74|11068.74|11069.89|11069.89|11068.74|11068.74|0
1647532070000|2022-03-17 15:47:50|11068.9|11068.9|11068.69|11068.69|11068.9|11068.9|11068.52|11068.52|0
1647532080000|2022-03-17 15:48:00|11065.76|11065.76|11062.73|11062.73|11065.76|11065.76|11062.73|11062.73|0
1647532090000|2022-03-17 15:48:10|11062.64|11062.64|11058.58|11058.58|11062.64|11062.64|11058.58|11058.58|0
1647532100000|2022-03-17 15:48:20|11058.77|11058.77|11058.35|11058.35|11058.77|11058.77|11057.36|11057.36|0
1647532110000|2022-03-17 15:48:30|11058.58|11058.58|11058.81|11058.81|11058.81|11058.81|11058.58|11058.58|0
1647532120000|2022-03-17 15:48:40|11058.52|11058.52|11058.21|11058.21|11058.52|11058.52|11058.21|11058.21|0
1647532140000|2022-03-17 15:49:00|11057.71|11057.71|11057.71|11057.71|11057.71|11057.71|11057.34|11057.34|0
1647532150000|2022-03-17 15:49:10|11057.28|11057.28|11053.89|11053.89|11057.28|11057.28|11052.31|11052.31|0
1647532160000|2022-03-17 15:49:20|11054.68|11054.68|11052.04|11052.04|11054.68|11054.68|11052.04|11052.04|0
1647532170000|2022-03-17 15:49:30|11051.89|11051.89|11051.54|11051.54|11052.03|11052.03|11051.54|11051.54|0
1647532180000|2022-03-17 15:49:40|11051.75|11051.75|11051.87|11051.87|11051.87|11051.87|11051.16|11051.16|0
1647532190000|2022-03-17 15:49:50|11051.62|11051.62|11051.43|11051.43|11051.62|11051.62|11051.43|11051.43|0
1647532210000|2022-03-17 15:50:10|11051.24|11051.24|11051.68|11051.68|11051.68|11051.68|11051.24|11051.24|0
1647532220000|2022-03-17 15:50:20|11052.12|11052.12|11052.67|11052.67|11052.67|11052.67|11052.12|11052.12|0
1647532230000|2022-03-17 15:50:30|11053.5|11053.5|11054.37|11054.37|11054.37|11054.37|11053.5|11053.5|0
1647532240000|2022-03-17 15:50:40|11054.73|11054.73|11054.73|11054.73|11054.73|11054.73|11054.73|11054.73|0
1647532250000|2022-03-17 15:50:50|11055.17|11055.17|11053.67|11053.67|11055.17|11055.17|11053.67|11053.67|0
1647532260000|2022-03-17 15:51:00|11053.39|11053.39|11053.54|11053.54|11053.76|11053.76|11053.1|11053.1|0
1647532270000|2022-03-17 15:51:10|11053.17|11053.17|11051.03|11051.03|11053.17|11053.17|11050.63|11050.63|0
1647532280000|2022-03-17 15:51:20|11050.42|11050.42|11049.8|11049.8|11050.72|11050.72|11049.8|11049.8|0
1647532290000|2022-03-17 15:51:30|11049.11|11049.11|11048.6|11048.6|11049.11|11049.11|11048.37|11048.37|0
1647532300000|2022-03-17 15:51:40|11048.3|11048.3|11048.07|11048.07|11048.3|11048.3|11048.07|11048.07|0
1647532310000|2022-03-17 15:51:50|11047.63|11047.63|11047.92|11047.92|11048.07|11048.07|11047.63|11047.63|0
1647532320000|2022-03-17 15:52:00|11048.47|11048.47|11046.11|11046.11|11048.47|11048.47|11046.11|11046.11|0
1647532330000|2022-03-17 15:52:10|11046.26|11046.26|11044.54|11044.54|11046.26|11046.26|11044.54|11044.54|0
1647532340000|2022-03-17 15:52:20|11044.22|11044.22|11044.68|11044.68|11044.68|11044.68|11044.22|11044.22|0
1647532350000|2022-03-17 15:52:30|11044.41|11044.41|11047.01|11047.01|11047.01|11047.01|11044.41|11044.41|0
1647532360000|2022-03-17 15:52:40|11047.2|11047.2|11047.2|11047.2|11047.2|11047.2|11047.2|11047.2|0
1647532370000|2022-03-17 15:52:50|11048.06|11048.06|11047.89|11047.89|11048.06|11048.06|11047.89|11047.89|0
1647532380000|2022-03-17 15:53:00|11047.7|11047.7|11048.74|11048.74|11048.74|11048.74|11047.7|11047.7|0
1647532390000|2022-03-17 15:53:10|11049.68|11049.68|11049.68|11049.68|11049.68|11049.68|11049.68|11049.68|0
1647532400000|2022-03-17 15:53:20|11049.91|11049.91|11050.21|11050.21|11050.52|11050.52|11049.91|11049.91|0
1647532420000|2022-03-17 15:53:40|11050.3|11050.3|11050.3|11050.3|11050.3|11050.3|11050.3|11050.3|0
1647532430000|2022-03-17 15:53:50|11051.21|11051.21|11050.9|11050.9|11051.21|11051.21|11050.9|11050.9|0
1647532440000|2022-03-17 15:54:00|11050.46|11050.46|11050.54|11050.54|11050.54|11050.54|11050.46|11050.46|0
1647532460000|2022-03-17 15:54:20|11050.79|11050.79|11051.13|11051.13|11051.34|11051.34|11050.79|11050.79|0
1647532470000|2022-03-17 15:54:30|11051.6|11051.6|11051.73|11051.73|11052.52|11052.52|11051.6|11051.6|0
1647532480000|2022-03-17 15:54:40|11051.88|11051.88|11052.44|11052.44|11052.44|11052.44|11051.88|11051.88|0
1647532490000|2022-03-17 15:54:50|11052.53|11052.53|11052.22|11052.22|11052.68|11052.68|11052.22|11052.22|0
1647532500000|2022-03-17 15:55:00|11053.52|11053.52|11054.38|11054.38|11054.72|11054.72|11053.52|11053.52|0
1647532510000|2022-03-17 15:55:10|11054.57|11054.57|11056.04|11056.04|11056.04|11056.04|11054.57|11054.57|0
1647532530000|2022-03-17 15:55:30|11055.91|11055.91|11059.1|11059.1|11059.1|11059.1|11055.91|11055.91|0
1647532540000|2022-03-17 15:55:40|11059.23|11059.23|11059.23|11059.23|11059.58|11059.58|11059.23|11059.23|0
1647532570000|2022-03-17 15:56:10|11058.87|11058.87|11057.51|11057.51|11058.87|11058.87|11057.51|11057.51|0
1647532590000|2022-03-17 15:56:30|11057.78|11057.78|11057.99|11057.99|11057.99|11057.99|11057.78|11057.78|0
1647532600000|2022-03-17 15:56:40|11058.12|11058.12|11058.37|11058.37|11058.37|11058.37|11057.99|11057.99|0
1647532620000|2022-03-17 15:57:00|11058.73|11058.73|11059.96|11059.96|11059.96|11059.96|11058.5|11058.5|0
1647532630000|2022-03-17 15:57:10|11060.11|11060.11|11060.11|11060.11|11060.11|11060.11|11059.82|11059.82|0
1647532640000|2022-03-17 15:57:20|11059.31|11059.31|11059.31|11059.31|11059.31|11059.31|11059.31|11059.31|0
1647532650000|2022-03-17 15:57:30|11058.96|11058.96|11059.21|11059.21|11059.21|11059.21|11058.96|11058.96|0
1647532660000|2022-03-17 15:57:40|11059.44|11059.44|11061.24|11061.24|11061.24|11061.24|11059.44|11059.44|0
1647532670000|2022-03-17 15:57:50|11061.59|11061.59|11062.19|11062.19|11062.19|11062.19|11061.31|11061.31|0
1647532680000|2022-03-17 15:58:00|11062.28|11062.28|11062.25|11062.25|11062.87|11062.87|11061.29|11061.29|0
1647532690000|2022-03-17 15:58:10|11062.64|11062.64|11062.64|11062.64|11062.64|11062.64|11062.64|11062.64|0
1647532700000|2022-03-17 15:58:20|11062.78|11062.78|11059.81|11059.81|11062.78|11062.78|11059.81|11059.81|0
1647532710000|2022-03-17 15:58:30|11060.04|11060.04|11061.08|11061.08|11061.08|11061.08|11059.77|11059.77|0
1647532720000|2022-03-17 15:58:40|11061.44|11061.44|11062.08|11062.08|11062.08|11062.08|11061.44|11061.44|0
1647532730000|2022-03-17 15:58:50|11062.68|11062.68|11065.24|11065.24|11065.24|11065.24|11062.68|11062.68|0
1647532740000|2022-03-17 15:59:00|11065.68|11065.68|11070.28|11070.28|11070.28|11070.28|11065.68|11065.68|0
1647532750000|2022-03-17 15:59:10|11070.51|11070.51|11069.54|11069.54|11071.1|11071.1|11069.52|11069.52|0
1647532760000|2022-03-17 15:59:20|11070.33|11070.33|11070.55|11070.55|11070.63|11070.63|11070.33|11070.33|0
1647532770000|2022-03-17 15:59:30|11069.76|11069.76|11070.97|11070.97|11071.34|11071.34|11069.76|11069.76|0
1647532780000|2022-03-17 15:59:40|11070.51|11070.51|11070.51|11070.51|11070.51|11070.51|11070.51|11070.51|0
1647532790000|2022-03-17 15:59:50|11070.32|11070.32|11072.73|11072.73|11072.73|11072.73|11070.32|11070.32|0
1647532800000|2022-03-17 16:00:00|11072.87|11072.87|11074.43|11074.43|11074.43|11074.43|11072.87|11072.87|0
1647532810000|2022-03-17 16:00:10|11074.57|11074.57|11074.8|11074.8|11074.8|11074.8|11074.57|11074.57|0
1647532820000|2022-03-17 16:00:20|11075.49|11075.49|11079.77|11079.77|11079.77|11079.77|11075.49|11075.49|0
1647532830000|2022-03-17 16:00:30|11080.2|11080.2|11080.02|11080.02|11080.2|11080.2|11080.02|11080.02|0
1647532840000|2022-03-17 16:00:40|11080.65|11080.65|11080.9|11080.9|11080.9|11080.9|11080.65|11080.65|0
1647532850000|2022-03-17 16:00:50|11081.09|11081.09|11084.1|11084.1|11084.54|11084.54|11080.71|11080.71|0
1647532860000|2022-03-17 16:01:00|11084.51|11084.51|11083.63|11083.63|11084.51|11084.51|11083.63|11083.63|0
1647532870000|2022-03-17 16:01:10|11083.94|11083.94|11083.94|11083.94|11083.94|11083.94|11083.94|11083.94|0
1647532880000|2022-03-17 16:01:20|11084.24|11084.24|11084.24|11084.24|11084.24|11084.24|11084.24|11084.24|0
1647532890000|2022-03-17 16:01:30|11084.01|11084.01|11078.74|11078.74|11084.01|11084.01|11078.74|11078.74|0
1647532900000|2022-03-17 16:01:40|11078.55|11078.55|11077.67|11077.67|11078.55|11078.55|11077.67|11077.67|0
1647532910000|2022-03-17 16:01:50|11077.48|11077.48|11077.09|11077.09|11077.48|11077.48|11076.86|11076.86|0
1647532920000|2022-03-17 16:02:00|11077.97|11077.97|11080.08|11080.08|11080.08|11080.08|11077.97|11077.97|0
1647532930000|2022-03-17 16:02:10|11079.71|11079.71|11079.71|11079.71|11079.71|11079.71|11079.47|11079.47|0
1647532940000|2022-03-17 16:02:20|11080.33|11080.33|11080.17|11080.17|11080.33|11080.33|11080.17|11080.17|0
1647532950000|2022-03-17 16:02:30|11080.6|11080.6|11080.68|11080.68|11080.68|11080.68|11080.6|11080.6|0
1647532960000|2022-03-17 16:02:40|11081.11|11081.11|11079.48|11079.48|11081.21|11081.21|11079.48|11079.48|0
1647532970000|2022-03-17 16:02:50|11079.3|11079.3|11078.93|11078.93|11079.3|11079.3|11078.93|11078.93|0
1647532980000|2022-03-17 16:03:00|11078.06|11078.06|11077.04|11077.04|11078.5|11078.5|11077.04|11077.04|0
1647532990000|2022-03-17 16:03:10|11076.9|11076.9|11076.82|11076.82|11077.61|11077.61|11076.82|11076.82|0
1647533000000|2022-03-17 16:03:20|11077.61|11077.61|11078.05|11078.05|11078.05|11078.05|11077.61|11077.61|0
1647533010000|2022-03-17 16:03:30|11077.77|11077.77|11080.18|11080.18|11081.6|11081.6|11076.85|11076.85|0
1647533020000|2022-03-17 16:03:40|11079.95|11079.95|11080.6|11080.6|11080.6|11080.6|11079.95|11079.95|0
1647533030000|2022-03-17 16:03:50|11080.14|11080.14|11080.14|11080.14|11080.14|11080.14|11080.14|11080.14|0
1647533040000|2022-03-17 16:04:00|11079.28|11079.28|11079.04|11079.04|11079.48|11079.48|11078.6|11078.6|0
1647533050000|2022-03-17 16:04:10|11079.4|11079.4|11078.94|11078.94|11079.4|11079.4|11078.94|11078.94|0
1647533060000|2022-03-17 16:04:20|11079.38|11079.38|11080.7|11080.7|11080.75|11080.75|11079.02|11079.02|0
1647533070000|2022-03-17 16:04:30|11081.45|11081.45|11081.67|11081.67|11081.67|11081.67|11081.45|11081.45|0
1647533080000|2022-03-17 16:04:40|11081.44|11081.44|11081.59|11081.59|11081.59|11081.59|11081.44|11081.44|0
1647533090000|2022-03-17 16:04:50|11081.23|11081.23|11081.76|11081.76|11081.76|11081.76|11081.23|11081.23|0
1647533100000|2022-03-17 16:05:00|11081.9|11081.9|11084.36|11084.36|11084.36|11084.36|11081.9|11081.9|0
1647533110000|2022-03-17 16:05:10|11083.9|11083.9|11083.87|11083.87|11084.1|11084.1|11083.25|11083.25|0
1647533120000|2022-03-17 16:05:20|11084.3|11084.3|11084.07|11084.07|11085.65|11085.65|11084.07|11084.07|0
1647533130000|2022-03-17 16:05:30|11083.66|11083.66|11084.21|11084.21|11084.21|11084.21|11083.52|11083.52|0
1647533140000|2022-03-17 16:05:40|11084.46|11084.46|11084.11|11084.11|11084.54|11084.54|11084.11|11084.11|0
1647533150000|2022-03-17 16:05:50|11083.65|11083.65|11084.09|11084.09|11084.53|11084.53|11083.65|11083.65|0
1647533160000|2022-03-17 16:06:00|11084.29|11084.29|11083.68|11083.68|11084.53|11084.53|11083.68|11083.68|0
1647533170000|2022-03-17 16:06:10|11084|11084|11084|11084|11084|11084|11084|11084|0
1647533180000|2022-03-17 16:06:20|11083.89|11083.89|11084.86|11084.86|11084.86|11084.86|11083.89|11083.89|0
1647533190000|2022-03-17 16:06:30|11084.4|11084.4|11084.27|11084.27|11084.4|11084.4|11084.27|11084.27|0
1647533200000|2022-03-17 16:06:40|11084.18|11084.18|11084.42|11084.42|11084.88|11084.88|11084.18|11084.18|0
1647533210000|2022-03-17 16:06:50|11085.34|11085.34|11087.01|11087.01|11087.24|11087.24|11085.34|11085.34|0
1647533220000|2022-03-17 16:07:00|11087.22|11087.22|11086.72|11086.72|11087.42|11087.42|11086.72|11086.72|0
1647533240000|2022-03-17 16:07:20|11086.26|11086.26|11086.47|11086.47|11086.47|11086.47|11086.26|11086.26|0
1647533250000|2022-03-17 16:07:30|11086.7|11086.7|11087.32|11087.32|11087.32|11087.32|11086.7|11086.7|0
1647533260000|2022-03-17 16:07:40|11086.95|11086.95|11087.75|11087.75|11087.75|11087.75|11086.95|11086.95|0
1647533270000|2022-03-17 16:07:50|11087.44|11087.44|11087.59|11087.59|11087.59|11087.59|11087.24|11087.24|0
1647533280000|2022-03-17 16:08:00|11087.83|11087.83|11088.06|11088.06|11088.06|11088.06|11087.83|11087.83|0
1647533290000|2022-03-17 16:08:10|11087.74|11087.74|11087.83|11087.83|11087.83|11087.83|11087.52|11087.52|0
1647533300000|2022-03-17 16:08:20|11088.26|11088.26|11087.38|11087.38|11088.26|11088.26|11087.38|11087.38|0
1647533320000|2022-03-17 16:08:40|11087.15|11087.15|11086.18|11086.18|11087.15|11087.15|11086.18|11086.18|0
1647533330000|2022-03-17 16:08:50|11086.97|11086.97|11086.97|11086.97|11086.97|11086.97|11086.97|11086.97|0
1647533340000|2022-03-17 16:09:00|11087.17|11087.17|11087.17|11087.17|11087.17|11087.17|11087.17|11087.17|0
1647533350000|2022-03-17 16:09:10|11086.99|11086.99|11086.55|11086.55|11086.99|11086.99|11086.55|11086.55|0
1647533360000|2022-03-17 16:09:20|11086.32|11086.32|11085.82|11085.82|11086.32|11086.32|11085.53|11085.53|0
1647533370000|2022-03-17 16:09:30|11086.19|11086.19|11085.5|11085.5|11086.19|11086.19|11085.27|11085.27|0
1647533380000|2022-03-17 16:09:40|11085.96|11085.96|11085.96|11085.96|11085.96|11085.96|11085.96|11085.96|0
1647533390000|2022-03-17 16:09:50|11086.32|11086.32|11086.15|11086.15|11086.32|11086.32|11086.15|11086.15|0
1647533400000|2022-03-17 16:10:00|11086.25|11086.25|11086.66|11086.66|11086.89|11086.89|11086|11086|0
1647533420000|2022-03-17 16:10:20|11086.56|11086.56|11087.25|11087.25|11087.25|11087.25|11086.16|11086.16|0
1647533430000|2022-03-17 16:10:30|11088.83|11088.83|11088.37|11088.37|11088.83|11088.83|11088.37|11088.37|0
1647533440000|2022-03-17 16:10:40|11087.99|11087.99|11088.33|11088.33|11088.43|11088.43|11087.95|11087.95|0
1647533450000|2022-03-17 16:10:50|11088.79|11088.79|11088.93|11088.93|11088.93|11088.93|11088.79|11088.79|0
1647533460000|2022-03-17 16:11:00|11088.56|11088.56|11088.79|11088.79|11088.79|11088.79|11088.34|11088.34|0
1647533470000|2022-03-17 16:11:10|11089.39|11089.39|11087.97|11087.97|11089.39|11089.39|11087.18|11087.18|0
1647533480000|2022-03-17 16:11:20|11087.61|11087.61|11088.95|11088.95|11088.95|11088.95|11087.61|11087.61|0
1647533490000|2022-03-17 16:11:30|11089.38|11089.38|11089.38|11089.38|11089.38|11089.38|11089.38|11089.38|0
1647533500000|2022-03-17 16:11:40|11088.95|11088.95|11089.3|11089.3|11089.3|11089.3|11088.72|11088.72|0
1647533520000|2022-03-17 16:12:00|11089.44|11089.44|11088.85|11088.85|11089.44|11089.44|11088.85|11088.85|0
1647533530000|2022-03-17 16:12:10|11088.06|11088.06|11090.03|11090.03|11090.03|11090.03|11088.06|11088.06|0
1647533540000|2022-03-17 16:12:20|11090.47|11090.47|11090.79|11090.79|11090.79|11090.79|11090.47|11090.47|0
1647533550000|2022-03-17 16:12:30|11090.41|11090.41|11090.45|11090.45|11091.24|11091.24|11090.41|11090.41|0
1647533560000|2022-03-17 16:12:40|11090.28|11090.28|11090.28|11090.28|11090.28|11090.28|11090.28|11090.28|0
1647533570000|2022-03-17 16:12:50|11090.49|11090.49|11090.36|11090.36|11090.62|11090.62|11090.36|11090.36|0
1647533580000|2022-03-17 16:13:00|11089.92|11089.92|11089.51|11089.51|11089.92|11089.92|11089.39|11089.39|0
1647533590000|2022-03-17 16:13:10|11089.2|11089.2|11089.2|11089.2|11089.2|11089.2|11089.2|11089.2|0
1647533600000|2022-03-17 16:13:20|11089.64|11089.64|11090.01|11090.01|11090.01|11090.01|11089.64|11089.64|0
1647533610000|2022-03-17 16:13:30|11089.73|11089.73|11090.93|11090.93|11090.93|11090.93|11089.73|11089.73|0
1647533620000|2022-03-17 16:13:40|11091.06|11091.06|11090.73|11090.73|11091.06|11091.06|11090.73|11090.73|0
1647533630000|2022-03-17 16:13:50|11090.86|11090.86|11090.86|11090.86|11090.86|11090.86|11090.86|11090.86|0
1647533640000|2022-03-17 16:14:00|11091.05|11091.05|11090.17|11090.17|11091.05|11091.05|11090.17|11090.17|0
1647533650000|2022-03-17 16:14:10|11090.25|11090.25|11090.93|11090.93|11091.07|11091.07|11090.05|11090.05|0
1647533660000|2022-03-17 16:14:20|11090.49|11090.49|11090.32|11090.32|11090.68|11090.68|11090.32|11090.32|0
1647533670000|2022-03-17 16:14:30|11090.05|11090.05|11090.03|11090.03|11090.41|11090.41|11090.03|11090.03|0
1647533680000|2022-03-17 16:14:40|11090.12|11090.12|11090.25|11090.25|11090.25|11090.25|11090.12|11090.12|0
1647533690000|2022-03-17 16:14:50|11090.57|11090.57|11090.77|11090.77|11090.77|11090.77|11090.52|11090.52|0
1647533700000|2022-03-17 16:15:00|11090.47|11090.47|11090.37|11090.37|11090.66|11090.66|11090.37|11090.37|0
1647533710000|2022-03-17 16:15:10|11089.93|11089.93|11090.35|11090.35|11090.35|11090.35|11089.93|11089.93|0
1647533720000|2022-03-17 16:15:20|11090.26|11090.26|11090.26|11090.26|11090.26|11090.26|11090.26|11090.26|0
1647533730000|2022-03-17 16:15:30|11088.77|11088.77|11088.94|11088.94|11088.94|11088.94|11088.77|11088.77|0
1647533740000|2022-03-17 16:15:40|11088.73|11088.73|11088.34|11088.34|11088.73|11088.73|11088.34|11088.34|0
1647533760000|2022-03-17 16:16:00|11088.11|11088.11|11088.26|11088.26|11088.26|11088.26|11087.35|11087.35|0
1647533770000|2022-03-17 16:16:10|11087.63|11087.63|11087.99|11087.99|11088.51|11088.51|11087.31|11087.31|0
1647533780000|2022-03-17 16:16:20|11087.55|11087.55|11087.55|11087.55|11087.55|11087.55|11087.55|11087.55|0
1647533790000|2022-03-17 16:16:30|11087.46|11087.46|11087.18|11087.18|11087.64|11087.64|11087.18|11087.18|0
1647533810000|2022-03-17 16:16:50|11086.99|11086.99|11087.87|11087.87|11088.2|11088.2|11086.99|11086.99|0
1647533820000|2022-03-17 16:17:00|11087.52|11087.52|11087.83|11087.83|11087.83|11087.83|11087.29|11087.29|0
1647533830000|2022-03-17 16:17:10|11088.06|11088.06|11088.28|11088.28|11089.17|11089.17|11088.06|11088.06|0
1647533840000|2022-03-17 16:17:20|11088.09|11088.09|11090.36|11090.36|11090.36|11090.36|11088.09|11088.09|0
1647533850000|2022-03-17 16:17:30|11090.49|11090.49|11091.3|11091.3|11091.3|11091.3|11090.49|11090.49|0
1647533870000|2022-03-17 16:17:50|11091.75|11091.75|11091.75|11091.75|11091.75|11091.75|11091.75|11091.75|0
1647533880000|2022-03-17 16:18:00|11090.95|11090.95|11091.19|11091.19|11091.19|11091.19|11090.95|11090.95|0
1647533890000|2022-03-17 16:18:10|11090.97|11090.97|11090.76|11090.76|11090.97|11090.97|11090.76|11090.76|0
1647533910000|2022-03-17 16:18:30|11090.4|11090.4|11090.4|11090.4|11090.4|11090.4|11090.4|11090.4|0
1647533920000|2022-03-17 16:18:40|11090.76|11090.76|11090.55|11090.55|11090.76|11090.76|11090.55|11090.55|0
1647533930000|2022-03-17 16:18:50|11091.57|11091.57|11093.65|11093.65|11093.74|11093.74|11091.57|11091.57|0
1647533940000|2022-03-17 16:19:00|11093.55|11093.55|11092.35|11092.35|11093.55|11093.55|11092.35|11092.35|0
1647533950000|2022-03-17 16:19:10|11093.6|11093.6|11094.93|11094.93|11094.93|11094.93|11093.6|11093.6|0
1647533960000|2022-03-17 16:19:20|11095.12|11095.12|11097.33|11097.33|11097.33|11097.33|11095.12|11095.12|0
1647533970000|2022-03-17 16:19:30|11097.56|11097.56|11098.36|11098.36|11098.36|11098.36|11097.56|11097.56|0
1647533980000|2022-03-17 16:19:40|11098.51|11098.51|11098.26|11098.26|11098.51|11098.51|11098.26|11098.26|0
1647533990000|2022-03-17 16:19:50|11098.44|11098.44|11100.45|11100.45|11100.64|11100.64|11098.44|11098.44|0
1647534000000|2022-03-17 16:20:00|11102.03|11102.03|11102.73|11102.73|11103.93|11103.93|11102.03|11102.03|0
1647534010000|2022-03-17 16:20:10|11102.86|11102.86|11104.47|11104.47|11104.65|11104.65|11102.86|11102.86|0
1647534020000|2022-03-17 16:20:20|11104.26|11104.26|11103.54|11103.54|11104.26|11104.26|11103.29|11103.29|0
1647534030000|2022-03-17 16:20:30|11103.13|11103.13|11099.43|11099.43|11103.8|11103.8|11099.43|11099.43|0
1647534040000|2022-03-17 16:20:40|11099.12|11099.12|11099.18|11099.18|11099.18|11099.18|11098.87|11098.87|0
1647534050000|2022-03-17 16:20:50|11098.93|11098.93|11099.75|11099.75|11099.75|11099.75|11098.93|11098.93|0
1647534060000|2022-03-17 16:21:00|11100.54|11100.54|11101.44|11101.44|11101.44|11101.44|11100.54|11100.54|0
1647534070000|2022-03-17 16:21:10|11101.63|11101.63|11102.22|11102.22|11102.22|11102.22|11101.63|11101.63|0
1647534080000|2022-03-17 16:21:20|11102.3|11102.3|11103.22|11103.22|11103.22|11103.22|11101.47|11101.47|0
1647534090000|2022-03-17 16:21:30|11103.44|11103.44|11103.44|11103.44|11103.44|11103.44|11103.44|11103.44|0
1647534100000|2022-03-17 16:21:40|11103.66|11103.66|11103.23|11103.23|11103.66|11103.66|11103.23|11103.23|0
1647534110000|2022-03-17 16:21:50|11103.69|11103.69|11104.03|11104.03|11104.03|11104.03|11103.69|11103.69|0
1647534120000|2022-03-17 16:22:00|11104.39|11104.39|11104.74|11104.74|11104.74|11104.74|11104.39|11104.39|0
1647534130000|2022-03-17 16:22:10|11104.5|11104.5|11104.42|11104.42|11104.5|11104.5|11104.42|11104.42|0
1647534140000|2022-03-17 16:22:20|11104.19|11104.19|11104.19|11104.19|11104.19|11104.19|11104.19|11104.19|0
1647534170000|2022-03-17 16:22:50|11104.06|11104.06|11104.65|11104.65|11104.65|11104.65|11103.84|11103.84|0
1647534180000|2022-03-17 16:23:00|11104.45|11104.45|11104.58|11104.58|11104.58|11104.58|11104.45|11104.45|0
1647534190000|2022-03-17 16:23:10|11104.14|11104.14|11104.14|11104.14|11104.14|11104.14|11104.14|11104.14|0
1647534200000|2022-03-17 16:23:20|11104.38|11104.38|11104.38|11104.38|11104.38|11104.38|11104.38|11104.38|0
1647534210000|2022-03-17 16:23:30|11104.25|11104.25|11107.17|11107.17|11107.17|11107.17|11104.11|11104.11|0
1647534220000|2022-03-17 16:23:40|11107.41|11107.41|11107.09|11107.09|11107.41|11107.41|11106.64|11106.64|0
1647534230000|2022-03-17 16:23:50|11107.32|11107.32|11107.64|11107.64|11107.87|11107.87|11107.32|11107.32|0
1647534240000|2022-03-17 16:24:00|11107.87|11107.87|11110.41|11110.41|11110.49|11110.49|11107.87|11107.87|0
1647534250000|2022-03-17 16:24:10|11110.2|11110.2|11107.97|11107.97|11110.43|11110.43|11107.08|11107.08|0
1647534260000|2022-03-17 16:24:20|11107.78|11107.78|11107.94|11107.94|11107.94|11107.94|11107.55|11107.55|0
1647534280000|2022-03-17 16:24:40|11107.78|11107.78|11108.22|11108.22|11108.22|11108.22|11107.78|11107.78|0
1647534290000|2022-03-17 16:24:50|11108.4|11108.4|11110.99|11110.99|11111.24|11111.24|11108.4|11108.4|0
1647534300000|2022-03-17 16:25:00|11111.43|11111.43|11108.93|11108.93|11111.43|11111.43|11108.93|11108.93|0
1647534310000|2022-03-17 16:25:10|11109.22|11109.22|11109.34|11109.34|11109.65|11109.65|11108.43|11108.43|0
1647534320000|2022-03-17 16:25:20|11109.7|11109.7|11109.37|11109.37|11110.72|11110.72|11109.37|11109.37|0
1647534330000|2022-03-17 16:25:30|11109.53|11109.53|11109.8|11109.8|11110.3|11110.3|11109.53|11109.53|0
1647534340000|2022-03-17 16:25:40|11109.93|11109.93|11108.89|11108.89|11109.93|11109.93|11108.74|11108.74|0
1647534350000|2022-03-17 16:25:50|11109.68|11109.68|11107.15|11107.15|11109.68|11109.68|11106.7|11106.7|0
1647534360000|2022-03-17 16:26:00|11107.59|11107.59|11107.55|11107.55|11107.79|11107.79|11107.15|11107.15|0
1647534370000|2022-03-17 16:26:10|11107.24|11107.24|11107.83|11107.83|11107.83|11107.83|11107.24|11107.24|0
1647534380000|2022-03-17 16:26:20|11108.01|11108.01|11106.47|11106.47|11108.01|11108.01|11106.47|11106.47|0
1647534390000|2022-03-17 16:26:30|11105.94|11105.94|11105.7|11105.7|11105.94|11105.94|11105.7|11105.7|0
1647534400000|2022-03-17 16:26:40|11106.01|11106.01|11107.17|11107.17|11107.17|11107.17|11106.01|11106.01|0
1647534410000|2022-03-17 16:26:50|11106.81|11106.81|11104.64|11104.64|11106.81|11106.81|11104.64|11104.64|0
1647534420000|2022-03-17 16:27:00|11103.95|11103.95|11102.04|11102.04|11103.95|11103.95|11102.04|11102.04|0
1647534430000|2022-03-17 16:27:10|11101.6|11101.6|11101.32|11101.32|11101.93|11101.93|11101.32|11101.32|0
1647534440000|2022-03-17 16:27:20|11100.95|11100.95|11100.47|11100.47|11100.95|11100.95|11100.33|11100.33|0
1647534450000|2022-03-17 16:27:30|11100.91|11100.91|11100.59|11100.59|11101.11|11101.11|11100.59|11100.59|0
1647534460000|2022-03-17 16:27:40|11100.27|11100.27|11099.9|11099.9|11100.27|11100.27|11099.53|11099.53|0
1647534470000|2022-03-17 16:27:50|11100.2|11100.2|11101.69|11101.69|11101.69|11101.69|11099.9|11099.9|0
1647534480000|2022-03-17 16:28:00|11101.83|11101.83|11102.52|11102.52|11103.46|11103.46|11101.17|11101.17|0
1647534490000|2022-03-17 16:28:10|11102.37|11102.37|11103.46|11103.46|11103.98|11103.98|11102.37|11102.37|0
1647534500000|2022-03-17 16:28:20|11104.25|11104.25|11104.96|11104.96|11105.17|11105.17|11104.25|11104.25|0
1647534510000|2022-03-17 16:28:30|11105.4|11105.4|11108.38|11108.38|11108.38|11108.38|11104.52|11104.52|0
1647534520000|2022-03-17 16:28:40|11109.26|11109.26|11110.5|11110.5|11110.5|11110.5|11108.22|11108.22|0
1647534530000|2022-03-17 16:28:50|11110.26|11110.26|11111.36|11111.36|11111.53|11111.53|11110.26|11110.26|0
1647534540000|2022-03-17 16:29:00|11111.73|11111.73|11118.11|11118.11|11118.11|11118.11|11111.73|11111.73|0
1647534550000|2022-03-17 16:29:10|11119|11119|11118.32|11118.32|11119|11119|11117.76|11117.76|0
1647534560000|2022-03-17 16:29:20|11118.57|11118.57|11118.83|11118.83|11120.58|11120.58|11118.2|11118.2|0
1647534570000|2022-03-17 16:29:30|11118.61|11118.61|11119.69|11119.69|11120.67|11120.67|11118.61|11118.61|0
1647534580000|2022-03-17 16:29:40|11119.24|11119.24|11120.35|11120.35|11120.35|11120.35|11117.23|11117.23|0
1647534590000|2022-03-17 16:29:50|11120.22|11120.22|11125.23|11125.23|11125.33|11125.33|11120.08|11120.08|0
1647591300000|2022-03-18 08:15:00|11043.7|11043.7|11039.69|11039.69|11043.93|11043.93|11039.25|11039.25|0
1647591310000|2022-03-18 08:15:10|11039.32|11039.32|11037.13|11037.13|11039.32|11039.32|11036.58|11036.58|0
1647591320000|2022-03-18 08:15:20|11033.17|11033.17|11032.43|11032.43|11033.17|11033.17|11032.43|11032.43|0
1647591330000|2022-03-18 08:15:30|11031.93|11031.93|11029.89|11029.89|11032.03|11032.03|11029.63|11029.63|0
1647591340000|2022-03-18 08:15:40|11030.75|11030.75|11023.38|11023.38|11030.88|11030.88|11023.38|11023.38|0
1647591350000|2022-03-18 08:15:50|11023.51|11023.51|11022.58|11022.58|11023.51|11023.51|11022.14|11022.14|0
1647591360000|2022-03-18 08:16:00|11022.48|11022.48|11021.94|11021.94|11022.48|11022.48|11021.94|11021.94|0
1647591370000|2022-03-18 08:16:10|11021.7|11021.7|11019.02|11019.02|11021.7|11021.7|11018.93|11018.93|0
1647591380000|2022-03-18 08:16:20|11019.16|11019.16|11019.51|11019.51|11019.57|11019.57|11019.16|11019.16|0
1647591390000|2022-03-18 08:16:30|11020.38|11020.38|11020.38|11020.38|11020.38|11020.38|11020.38|11020.38|0
1647591410000|2022-03-18 08:16:50|11020.02|11020.02|11019.92|11019.92|11020.02|11020.02|11019.92|11019.92|0
1647591420000|2022-03-18 08:17:00|11020.28|11020.28|11019.76|11019.76|11020.28|11020.28|11019.31|11019.31|0
1647591430000|2022-03-18 08:17:10|11019.57|11019.57|11018.98|11018.98|11019.57|11019.57|11018.98|11018.98|0
1647591440000|2022-03-18 08:17:20|11018.53|11018.53|11018.83|11018.83|11018.83|11018.83|11018.53|11018.53|0
1647591450000|2022-03-18 08:17:30|11018.39|11018.39|11016.48|11016.48|11018.39|11018.39|11016.48|11016.48|0
1647591470000|2022-03-18 08:17:50|11016.01|11016.01|11015.14|11015.14|11016.01|11016.01|11015.14|11015.14|0
1647591480000|2022-03-18 08:18:00|11014.28|11014.28|11014.05|11014.05|11014.28|11014.28|11014.05|11014.05|0
1647591490000|2022-03-18 08:18:10|11013.78|11013.78|11013.78|11013.78|11013.78|11013.78|11013.78|11013.78|0
1647591500000|2022-03-18 08:18:20|11013.24|11013.24|11013.24|11013.24|11013.24|11013.24|11013.24|11013.24|0
1647591510000|2022-03-18 08:18:30|11013.43|11013.43|11009.54|11009.54|11013.43|11013.43|11009.54|11009.54|0
1647591520000|2022-03-18 08:18:40|11008.83|11008.83|11007.36|11007.36|11009.01|11009.01|11007.36|11007.36|0
1647591530000|2022-03-18 08:18:50|11007.18|11007.18|11007.18|11007.18|11007.18|11007.18|11007.18|11007.18|0
1647591540000|2022-03-18 08:19:00|11007.27|11007.27|11012.25|11012.25|11012.25|11012.25|11007.27|11007.27|0
1647591550000|2022-03-18 08:19:10|11012.1|11012.1|11007.69|11007.69|11012.1|11012.1|11007.39|11007.39|0
1647591560000|2022-03-18 08:19:20|11006.37|11006.37|11005.95|11005.95|11006.37|11006.37|11005.79|11005.79|0
1647591570000|2022-03-18 08:19:30|11005.79|11005.79|11004.74|11004.74|11005.79|11005.79|11004.74|11004.74|0
1647591580000|2022-03-18 08:19:40|11004.33|11004.33|11007.4|11007.4|11007.4|11007.4|11002.29|11002.29|0
1647591590000|2022-03-18 08:19:50|11006.96|11006.96|11005.63|11005.63|11006.96|11006.96|11005.63|11005.63|0
1647591600000|2022-03-18 08:20:00|11005.78|11005.78|11007.35|11007.35|11007.35|11007.35|11005.39|11005.39|0
1647591610000|2022-03-18 08:20:10|11007.65|11007.65|11008.11|11008.11|11008.11|11008.11|11007.65|11007.65|0
1647591620000|2022-03-18 08:20:20|11008.55|11008.55|11008.55|11008.55|11008.55|11008.55|11008.55|11008.55|0
1647591630000|2022-03-18 08:20:30|11008.14|11008.14|11008.41|11008.41|11008.41|11008.41|11008.14|11008.14|0
1647591640000|2022-03-18 08:20:40|11008.52|11008.52|11007.4|11007.4|11009.4|11009.4|11007.27|11007.27|0
1647591660000|2022-03-18 08:21:00|11009.17|11009.17|11010.13|11010.13|11010.13|11010.13|11009.17|11009.17|0
1647591670000|2022-03-18 08:21:10|11010.59|11010.59|11012.24|11012.24|11012.24|11012.24|11010.59|11010.59|0
1647591680000|2022-03-18 08:21:20|11012.38|11012.38|11012.38|11012.38|11012.38|11012.38|11012.38|11012.38|0
1647591690000|2022-03-18 08:21:30|11012.68|11012.68|11014.88|11014.88|11014.88|11014.88|11012.68|11012.68|0
1647591710000|2022-03-18 08:21:50|11014.34|11014.34|11014.04|11014.04|11014.48|11014.48|11014.04|11014.04|0
1647591720000|2022-03-18 08:22:00|11014.27|11014.27|11012.66|11012.66|11014.27|11014.27|11012.66|11012.66|0
1647591740000|2022-03-18 08:22:20|11013.32|11013.32|11013.32|11013.32|11013.32|11013.32|11013.32|11013.32|0
1647591750000|2022-03-18 08:22:30|11013.67|11013.67|11013.67|11013.67|11013.67|11013.67|11013.67|11013.67|0
1647591760000|2022-03-18 08:22:40|11013.54|11013.54|11013.54|11013.54|11013.54|11013.54|11013.54|11013.54|0
1647591770000|2022-03-18 08:22:50|11013.11|11013.11|11013.11|11013.11|11013.11|11013.11|11013.11|11013.11|0
1647591800000|2022-03-18 08:23:20|11013.99|11013.99|11014.65|11014.65|11014.78|11014.78|11013.99|11013.99|0
1647591810000|2022-03-18 08:23:30|11014.78|11014.78|11014.78|11014.78|11014.78|11014.78|11014.78|11014.78|0
1647591820000|2022-03-18 08:23:40|11014.61|11014.61|11014.75|11014.75|11014.75|11014.75|11014.61|11014.61|0
1647591830000|2022-03-18 08:23:50|11014.48|11014.48|11021.01|11021.01|11021.01|11021.01|11014.48|11014.48|0
1647591840000|2022-03-18 08:24:00|11021.4|11021.4|11020.94|11020.94|11021.4|11021.4|11020.94|11020.94|0
1647591850000|2022-03-18 08:24:10|11021.34|11021.34|11020.74|11020.74|11021.34|11021.34|11019.95|11019.95|0
1647591860000|2022-03-18 08:24:20|11020.89|11020.89|11020.89|11020.89|11020.89|11020.89|11020.89|11020.89|0
1647591870000|2022-03-18 08:24:30|11021.96|11021.96|11021.96|11021.96|11021.96|11021.96|11021.96|11021.96|0
1647591880000|2022-03-18 08:24:40|11022.26|11022.26|11022.26|11022.26|11022.26|11022.26|11022.26|11022.26|0
1647591900000|2022-03-18 08:25:00|11022.95|11022.95|11025.18|11025.18|11025.21|11025.21|11022.95|11022.95|0
1647591910000|2022-03-18 08:25:10|11024.83|11024.83|11025.65|11025.65|11025.65|11025.65|11024.83|11024.83|0
1647591920000|2022-03-18 08:25:20|11025.32|11025.32|11026.01|11026.01|11026.01|11026.01|11025.32|11025.32|0
1647591930000|2022-03-18 08:25:30|11025.22|11025.22|11025.22|11025.22|11025.22|11025.22|11025.22|11025.22|0
1647591940000|2022-03-18 08:25:40|11024.36|11024.36|11023.64|11023.64|11024.82|11024.82|11023.2|11023.2|0
1647591950000|2022-03-18 08:25:50|11023.78|11023.78|11023.92|11023.92|11024.46|11024.46|11023.78|11023.78|0
1647591960000|2022-03-18 08:26:00|11023.9|11023.9|11024.76|11024.76|11024.76|11024.76|11023.9|11023.9|0
1647591980000|2022-03-18 08:26:20|11025.2|11025.2|11024.93|11024.93|11025.2|11025.2|11024.75|11024.75|0
1647591990000|2022-03-18 08:26:30|11024.46|11024.46|11023.12|11023.12|11024.46|11024.46|11023.12|11023.12|0
1647592000000|2022-03-18 08:26:40|11023.83|11023.83|11024.86|11024.86|11024.86|11024.86|11023.28|11023.28|0
1647592010000|2022-03-18 08:26:50|11024.72|11024.72|11024.59|11024.59|11024.72|11024.72|11024.59|11024.59|0
1647592020000|2022-03-18 08:27:00|11025.09|11025.09|11025.33|11025.33|11025.34|11025.34|11025.09|11025.09|0
1647592030000|2022-03-18 08:27:10|11026.2|11026.2|11026.22|11026.22|11026.66|11026.66|11026.2|11026.2|0
1647592040000|2022-03-18 08:27:20|11026.9|11026.9|11026.9|11026.9|11026.9|11026.9|11026.9|11026.9|0
1647592050000|2022-03-18 08:27:30|11027.1|11027.1|11026.65|11026.65|11027.1|11027.1|11026.65|11026.65|0
1647592080000|2022-03-18 08:28:00|11026.75|11026.75|11026.32|11026.32|11026.75|11026.75|11026.32|11026.32|0
1647592090000|2022-03-18 08:28:10|11026.95|11026.95|11027.5|11027.5|11027.63|11027.63|11026.89|11026.89|0
1647592110000|2022-03-18 08:28:30|11027.85|11027.85|11027.85|11027.85|11027.85|11027.85|11027.85|11027.85|0
1647592130000|2022-03-18 08:28:50|11027.7|11027.7|11027.7|11027.7|11027.7|11027.7|11027.7|11027.7|0
1647592140000|2022-03-18 08:29:00|11027.8|11027.8|11027.57|11027.57|11027.8|11027.8|11027.25|11027.25|0
1647592150000|2022-03-18 08:29:10|11026.27|11026.27|11025.41|11025.41|11026.27|11026.27|11025.41|11025.41|0
1647592160000|2022-03-18 08:29:20|11025|11025|11025.18|11025.18|11025.45|11025.45|11024.68|11024.68|0
1647592170000|2022-03-18 08:29:30|11025.08|11025.08|11025.59|11025.59|11025.59|11025.59|11024.3|11024.3|0
1647592180000|2022-03-18 08:29:40|11025.78|11025.78|11025.84|11025.84|11025.87|11025.87|11024.95|11024.95|0
1647592190000|2022-03-18 08:29:50|11025.93|11025.93|11022.26|11022.26|11025.93|11025.93|11022.26|11022.26|0
1647592200000|2022-03-18 08:30:00|11022.11|11022.11|11022.66|11022.66|11022.8|11022.8|11021.77|11021.77|0
1647592210000|2022-03-18 08:30:10|11022.8|11022.8|11023.68|11023.68|11023.68|11023.68|11021.96|11021.96|0
1647592220000|2022-03-18 08:30:20|11022.97|11022.97|11021.88|11021.88|11022.97|11022.97|11021.88|11021.88|0
1647592230000|2022-03-18 08:30:30|11020.86|11020.86|11016.06|11016.06|11020.86|11020.86|11016.06|11016.06|0
1647592240000|2022-03-18 08:30:40|11016.3|11016.3|11016.3|11016.3|11016.3|11016.3|11016.3|11016.3|0
1647592250000|2022-03-18 08:30:50|11016|11016|11015.34|11015.34|11016|11016|11015.34|11015.34|0
1647592260000|2022-03-18 08:31:00|11014.9|11014.9|11014.47|11014.47|11015.53|11015.53|11014.47|11014.47|0
1647592270000|2022-03-18 08:31:10|11014.88|11014.88|11012.86|11012.86|11015.01|11015.01|11012.86|11012.86|0
1647592280000|2022-03-18 08:31:20|11013.14|11013.14|11010.57|11010.57|11013.14|11013.14|11010.57|11010.57|0
1647592290000|2022-03-18 08:31:30|11010.43|11010.43|11004.46|11004.46|11011.06|11011.06|11004.38|11004.38|0
1647592300000|2022-03-18 08:31:40|11004.26|11004.26|11005.87|11005.87|11005.87|11005.87|11003.87|11003.87|0
1647592310000|2022-03-18 08:31:50|11005.08|11005.08|11005.54|11005.54|11005.54|11005.54|11004.75|11004.75|0
1647592320000|2022-03-18 08:32:00|11006.27|11006.27|11005.63|11005.63|11006.5|11006.5|11005.63|11005.63|0
1647592350000|2022-03-18 08:32:30|11004.75|11004.75|11003.17|11003.17|11005.54|11005.54|11003.17|11003.17|0
1647592360000|2022-03-18 08:32:40|11003.6|11003.6|11003.17|11003.17|11003.6|11003.6|11003.17|11003.17|0
1647592370000|2022-03-18 08:32:50|11002.9|11002.9|11002.9|11002.9|11002.9|11002.9|11002.9|11002.9|0
1647592380000|2022-03-18 08:33:00|11001.51|11001.51|11001.3|11001.3|11001.51|11001.51|11001.08|11001.08|0
1647592390000|2022-03-18 08:33:10|11001.94|11001.94|11001.65|11001.65|11002.08|11002.08|11001.65|11001.65|0
1647592400000|2022-03-18 08:33:20|11001.21|11001.21|11001.21|11001.21|11001.21|11001.21|11001.21|11001.21|0
1647592420000|2022-03-18 08:33:40|11001.54|11001.54|11001.23|11001.23|11001.54|11001.54|11001.23|11001.23|0
1647592430000|2022-03-18 08:33:50|11002.02|11002.02|11002.02|11002.02|11002.02|11002.02|11001.87|11001.87|0
1647592440000|2022-03-18 08:34:00|11001.84|11001.84|11001.84|11001.84|11001.84|11001.84|11001.84|11001.84|0
1647592450000|2022-03-18 08:34:10|11001.65|11001.65|11002.44|11002.44|11003.23|11003.23|11001.65|11001.65|0
1647592470000|2022-03-18 08:34:30|11003.32|11003.32|11003.32|11003.32|11003.32|11003.32|11003.32|11003.32|0
1647592480000|2022-03-18 08:34:40|11002.61|11002.61|11003.49|11003.49|11003.49|11003.49|11002.61|11002.61|0
1647592490000|2022-03-18 08:34:50|11002.7|11002.7|11002.7|11002.7|11002.7|11002.7|11002.7|11002.7|0
1647592500000|2022-03-18 08:35:00|11002.48|11002.48|11002.04|11002.04|11002.48|11002.48|11002.04|11002.04|0
1647592510000|2022-03-18 08:35:10|11002.41|11002.41|11003.03|11003.03|11003.03|11003.03|11002.41|11002.41|0
1647592520000|2022-03-18 08:35:20|11003.47|11003.47|11005.3|11005.3|11005.93|11005.93|11003.05|11003.05|0
1647592530000|2022-03-18 08:35:30|11005.43|11005.43|11008.82|11008.82|11008.82|11008.82|11005.43|11005.43|0
1647592540000|2022-03-18 08:35:40|11007.98|11007.98|11009.43|11009.43|11009.43|11009.43|11007.98|11007.98|0
1647592560000|2022-03-18 08:36:00|11009.64|11009.64|11009.43|11009.43|11009.64|11009.64|11009.43|11009.43|0
1647592570000|2022-03-18 08:36:10|11009.07|11009.07|10999.2|10999.2|11009.07|11009.07|10998.97|10998.97|0
1647592580000|2022-03-18 08:36:20|10998.97|10998.97|11003.97|11003.97|11003.97|11003.97|10998.97|10998.97|0
1647592590000|2022-03-18 08:36:30|11003.62|11003.62|11003.62|11003.62|11003.62|11003.62|11003.62|11003.62|0
1647592600000|2022-03-18 08:36:40|11003.97|11003.97|11004.48|11004.48|11004.48|11004.48|11003.97|11003.97|0
1647592610000|2022-03-18 08:36:50|11003.56|11003.56|11006.41|11006.41|11006.87|11006.87|11003.56|11003.56|0
1647592620000|2022-03-18 08:37:00|11006.84|11006.84|11006.84|11006.84|11006.84|11006.84|11006.84|11006.84|0
1647592630000|2022-03-18 08:37:10|11007.19|11007.19|11007.93|11007.93|11007.93|11007.93|11007.19|11007.19|0
1647592640000|2022-03-18 08:37:20|11007.7|11007.7|11007.94|11007.94|11007.94|11007.94|11007.48|11007.48|0
1647592650000|2022-03-18 08:37:30|11010.32|11010.32|11014.3|11014.3|11014.3|11014.3|11010.32|11010.32|0
1647592660000|2022-03-18 08:37:40|11014.52|11014.52|11014.52|11014.52|11014.52|11014.52|11014.52|11014.52|0
1647592680000|2022-03-18 08:38:00|11012.15|11012.15|11008.86|11008.86|11012.15|11012.15|11008.86|11008.86|0
1647592690000|2022-03-18 08:38:10|11009.65|11009.65|11009.65|11009.65|11009.65|11009.65|11009.65|11009.65|0
1647592720000|2022-03-18 08:38:40|11010.11|11010.11|11010.11|11010.11|11010.11|11010.11|11010.11|11010.11|0
1647592740000|2022-03-18 08:39:00|11010.41|11010.41|11009.58|11009.58|11010.41|11010.41|11009.58|11009.58|0
1647592750000|2022-03-18 08:39:10|11009.35|11009.35|11009.02|11009.02|11009.35|11009.35|11009.02|11009.02|0
1647592760000|2022-03-18 08:39:20|11008.81|11008.81|11008.81|11008.81|11008.81|11008.81|11008.81|11008.81|0
1647592770000|2022-03-18 08:39:30|11009.08|11009.08|11009.08|11009.08|11009.08|11009.08|11009.08|11009.08|0
1647592780000|2022-03-18 08:39:40|11007.5|11007.5|11007.24|11007.24|11007.74|11007.74|11007.14|11007.14|0
1647592790000|2022-03-18 08:39:50|11007.33|11007.33|11007.42|11007.42|11007.42|11007.42|11007.33|11007.33|0
1647592800000|2022-03-18 08:40:00|11005.84|11005.84|11006.23|11006.23|11006.44|11006.44|11005.84|11005.84|0
1647592810000|2022-03-18 08:40:10|11007.16|11007.16|11007.41|11007.41|11007.41|11007.41|11007.16|11007.16|0
1647592820000|2022-03-18 08:40:20|11007.82|11007.82|11006.8|11006.8|11008.12|11008.12|11006.8|11006.8|0
1647592840000|2022-03-18 08:40:40|11007.12|11007.12|11008.27|11008.27|11008.27|11008.27|11007.12|11007.12|0
1647592850000|2022-03-18 08:40:50|11008.11|11008.11|11007.84|11007.84|11008.11|11008.11|11007.62|11007.62|0
1647592860000|2022-03-18 08:41:00|11007.61|11007.61|11006.78|11006.78|11008.4|11008.4|11006.78|11006.78|0
1647592870000|2022-03-18 08:41:10|11008.36|11008.36|11008.36|11008.36|11008.36|11008.36|11008.36|11008.36|0
1647592880000|2022-03-18 08:41:20|11008.15|11008.15|11008.15|11008.15|11008.15|11008.15|11008.15|11008.15|0
1647592890000|2022-03-18 08:41:30|11007.29|11007.29|11007.29|11007.29|11007.29|11007.29|11007.29|11007.29|0
1647592900000|2022-03-18 08:41:40|11006.82|11006.82|11006.6|11006.6|11006.82|11006.82|11006.45|11006.45|0
1647592910000|2022-03-18 08:41:50|11007.03|11007.03|11007.33|11007.33|11007.33|11007.33|11007.03|11007.03|0
1647592920000|2022-03-18 08:42:00|11006.92|11006.92|11006.19|11006.19|11006.92|11006.92|11006.19|11006.19|0
1647592930000|2022-03-18 08:42:10|11005.91|11005.91|11004.18|11004.18|11006.18|11006.18|11004.18|11004.18|0
1647592940000|2022-03-18 08:42:20|11003.98|11003.98|11004.6|11004.6|11004.8|11004.8|11003.98|11003.98|0
1647592960000|2022-03-18 08:42:40|11004.32|11004.32|11004.32|11004.32|11004.32|11004.32|11004.32|11004.32|0
1647592970000|2022-03-18 08:42:50|11004.11|11004.11|11004.44|11004.44|11004.44|11004.44|11003.82|11003.82|0
1647592980000|2022-03-18 08:43:00|11005.08|11005.08|10998.27|10998.27|11005.08|11005.08|10998.27|10998.27|0
1647592990000|2022-03-18 08:43:10|10997.97|10997.97|10997.97|10997.97|10997.97|10997.97|10997.97|10997.97|0
1647593010000|2022-03-18 08:43:30|10997.84|10997.84|10997.41|10997.41|10997.84|10997.84|10997.41|10997.41|0
1647593030000|2022-03-18 08:43:50|10997.15|10997.15|10994.27|10994.27|10997.15|10997.15|10994.27|10994.27|0
1647593040000|2022-03-18 08:44:00|10994.47|10994.47|10994.27|10994.27|10994.68|10994.68|10993.59|10993.59|0
1647593050000|2022-03-18 08:44:10|10993.92|10993.92|10992.34|10992.34|10994.14|10994.14|10992.34|10992.34|0
1647593060000|2022-03-18 08:44:20|10992.59|10992.59|10992.57|10992.57|10993.56|10993.56|10991.49|10991.49|0
1647593070000|2022-03-18 08:44:30|10992.76|10992.76|10993.89|10993.89|10993.89|10993.89|10992.76|10992.76|0
1647593080000|2022-03-18 08:44:40|10994.96|10994.96|10994.96|10994.96|10994.96|10994.96|10994.96|10994.96|0
1647593090000|2022-03-18 08:44:50|10995.1|10995.1|10994.69|10994.69|10995.71|10995.71|10994.69|10994.69|0
1647593100000|2022-03-18 08:45:00|10994.22|10994.22|10994.28|10994.28|10994.28|10994.28|10993.99|10993.99|0
1647593130000|2022-03-18 08:45:30|10994.07|10994.07|10994.07|10994.07|10994.07|10994.07|10994.07|10994.07|0
1647593140000|2022-03-18 08:45:40|10992.89|10992.89|10992.97|10992.97|10992.97|10992.97|10992.53|10992.53|0
1647593160000|2022-03-18 08:46:00|10993.05|10993.05|10994.9|10994.9|10995.27|10995.27|10993.05|10993.05|0
1647593170000|2022-03-18 08:46:10|10994.72|10994.72|10994.53|10994.53|10994.72|10994.72|10994.35|10994.35|0
1647593180000|2022-03-18 08:46:20|10994.28|10994.28|10994.28|10994.28|10994.28|10994.28|10994.28|10994.28|0
1647593200000|2022-03-18 08:46:40|10994.97|10994.97|10994.97|10994.97|10994.97|10994.97|10994.97|10994.97|0
1647593210000|2022-03-18 08:46:50|10994.56|10994.56|10995.27|10995.27|10995.27|10995.27|10994.56|10994.56|0
1647593220000|2022-03-18 08:47:00|10996.15|10996.15|10996.15|10996.15|10996.15|10996.15|10996.15|10996.15|0
1647593240000|2022-03-18 08:47:20|10996.47|10996.47|10996.47|10996.47|10996.47|10996.47|10996.47|10996.47|0
1647593250000|2022-03-18 08:47:30|10995.87|10995.87|10995.87|10995.87|10995.87|10995.87|10995.87|10995.87|0
1647593260000|2022-03-18 08:47:40|10996.17|10996.17|10996.27|10996.27|10996.55|10996.55|10996.17|10996.17|0
1647593270000|2022-03-18 08:47:50|10996.09|10996.09|10996.09|10996.09|10996.09|10996.09|10996.09|10996.09|0
1647593280000|2022-03-18 08:48:00|10995.94|10995.94|10995.94|10995.94|10995.94|10995.94|10995.94|10995.94|0
1647593290000|2022-03-18 08:48:10|10995.71|10995.71|10995.71|10995.71|10995.71|10995.71|10995.71|10995.71|0
1647593300000|2022-03-18 08:48:20|10995.32|10995.32|10994.31|10994.31|10995.32|10995.32|10994.31|10994.31|0
1647593310000|2022-03-18 08:48:30|10993.35|10993.35|10980.17|10980.17|10993.35|10993.35|10977.94|10977.94|0
1647593320000|2022-03-18 08:48:40|10979.06|10979.06|10981.6|10981.6|10981.82|10981.82|10979.06|10979.06|0
1647593330000|2022-03-18 08:48:50|10981.97|10981.97|10981.97|10981.97|10981.97|10981.97|10981.97|10981.97|0
1647593340000|2022-03-18 08:49:00|10982.33|10982.33|10983|10983|10983|10983|10982.33|10982.33|0
1647593350000|2022-03-18 08:49:10|10983.16|10983.16|10990.78|10990.78|10990.78|10990.78|10983.16|10983.16|0
1647593360000|2022-03-18 08:49:20|10990.88|10990.88|10990.88|10990.88|10990.88|10990.88|10990.88|10990.88|0
1647593370000|2022-03-18 08:49:30|10991.07|10991.07|10989.86|10989.86|10991.07|10991.07|10989.86|10989.86|0
1647593380000|2022-03-18 08:49:40|10989.59|10989.59|10988.26|10988.26|10989.92|10989.92|10988.26|10988.26|0
1647593390000|2022-03-18 08:49:50|10988.44|10988.44|10988.44|10988.44|10988.44|10988.44|10988.44|10988.44|0
1647593400000|2022-03-18 08:50:00|10988.35|10988.35|10988.41|10988.41|10988.41|10988.41|10987.96|10987.96|0
1647593410000|2022-03-18 08:50:10|10986.79|10986.79|10987.22|10987.22|10987.22|10987.22|10986.79|10986.79|0
1647593420000|2022-03-18 08:50:20|10986.43|10986.43|10988.7|10988.7|10988.7|10988.7|10986.04|10986.04|0
1647593430000|2022-03-18 08:50:30|10988.62|10988.62|10988.62|10988.62|10988.62|10988.62|10988.62|10988.62|0
1647593440000|2022-03-18 08:50:40|10987.33|10987.33|10987.11|10987.11|10987.33|10987.33|10987.11|10987.11|0
1647593450000|2022-03-18 08:50:50|10986.96|10986.96|10986.53|10986.53|10987.13|10987.13|10986.53|10986.53|0
1647593470000|2022-03-18 08:51:10|10985.85|10985.85|10984.86|10984.86|10985.85|10985.85|10984.86|10984.86|0
1647593480000|2022-03-18 08:51:20|10984.6|10984.6|10983.54|10983.54|10984.71|10984.71|10983.54|10983.54|0
1647593490000|2022-03-18 08:51:30|10984.09|10984.09|10984.65|10984.65|10984.65|10984.65|10984.09|10984.09|0
1647593510000|2022-03-18 08:51:50|10984.76|10984.76|10984.91|10984.91|10984.91|10984.91|10984.76|10984.76|0
1647593520000|2022-03-18 08:52:00|10985.6|10985.6|10984.91|10984.91|10985.6|10985.6|10984.91|10984.91|0
1647593530000|2022-03-18 08:52:10|10985.35|10985.35|10985.35|10985.35|10985.35|10985.35|10985.35|10985.35|0
1647593540000|2022-03-18 08:52:20|10984.91|10984.91|10984.91|10984.91|10984.91|10984.91|10984.91|10984.91|0
1647593550000|2022-03-18 08:52:30|10986.49|10986.49|10987.09|10987.09|10987.09|10987.09|10986.49|10986.49|0
1647593560000|2022-03-18 08:52:40|10986.88|10986.88|10986.88|10986.88|10986.88|10986.88|10986.88|10986.88|0
1647593570000|2022-03-18 08:52:50|10987.23|10987.23|10987.23|10987.23|10987.23|10987.23|10987.23|10987.23|0
1647593580000|2022-03-18 08:53:00|10987.37|10987.37|10987.12|10987.12|10987.37|10987.37|10987.12|10987.12|0
1647593600000|2022-03-18 08:53:20|10986.87|10986.87|10986.51|10986.51|10986.87|10986.87|10986.51|10986.51|0
1647593610000|2022-03-18 08:53:30|10986.95|10986.95|10985.94|10985.94|10986.95|10986.95|10985.94|10985.94|0
1647593620000|2022-03-18 08:53:40|10986.38|10986.38|10985.86|10985.86|10986.38|10986.38|10985.86|10985.86|0
1647593630000|2022-03-18 08:53:50|10985.72|10985.72|10985.01|10985.01|10985.72|10985.72|10985.01|10985.01|0
1647593640000|2022-03-18 08:54:00|10984.8|10984.8|10985.96|10985.96|10985.96|10985.96|10984.71|10984.71|0
1647593650000|2022-03-18 08:54:10|10986.67|10986.67|10991.09|10991.09|10991.55|10991.55|10986.67|10986.67|0
1647593660000|2022-03-18 08:54:20|10990.65|10990.65|10990.65|10990.65|10990.65|10990.65|10990.65|10990.65|0
1647593690000|2022-03-18 08:54:50|10990.37|10990.37|10990.89|10990.89|10990.89|10990.89|10990.37|10990.37|0
1647593700000|2022-03-18 08:55:00|10990.59|10990.59|10990.16|10990.16|10990.59|10990.59|10990.01|10990.01|0
1647593710000|2022-03-18 08:55:10|10989.95|10989.95|10989.95|10989.95|10989.95|10989.95|10989.95|10989.95|0
1647593720000|2022-03-18 08:55:20|10990.11|10990.11|10990.11|10990.11|10990.11|10990.11|10990.11|10990.11|0
1647593740000|2022-03-18 08:55:40|10990.38|10990.38|10990.38|10990.38|10990.38|10990.38|10990.38|10990.38|0
1647593750000|2022-03-18 08:55:50|10990.52|10990.52|10990.82|10990.82|10990.82|10990.82|10990.52|10990.52|0
1647593760000|2022-03-18 08:56:00|10990.97|10990.97|10991.84|10991.84|10991.84|10991.84|10990.97|10990.97|0
1647593770000|2022-03-18 08:56:10|10992.08|10992.08|10991.57|10991.57|10992.08|10992.08|10991.57|10991.57|0
1647593780000|2022-03-18 08:56:20|10991.32|10991.32|10991.32|10991.32|10991.32|10991.32|10991.32|10991.32|0
1647593800000|2022-03-18 08:56:40|10989.74|10989.74|10989.74|10989.74|10989.74|10989.74|10989.74|10989.74|0
1647593820000|2022-03-18 08:57:00|10989.51|10989.51|10990.32|10990.32|10990.32|10990.32|10989.51|10989.51|0
1647593830000|2022-03-18 08:57:10|10990.67|10990.67|10990.67|10990.67|10990.67|10990.67|10990.67|10990.67|0
1647593860000|2022-03-18 08:57:40|10990.46|10990.46|10990.46|10990.46|10990.46|10990.46|10990.46|10990.46|0
1647593880000|2022-03-18 08:58:00|10988.73|10988.73|10987.47|10987.47|10988.73|10988.73|10987.47|10987.47|0
1647593900000|2022-03-18 08:58:20|10987.9|10987.9|10987.9|10987.9|10987.9|10987.9|10987.9|10987.9|0
1647593910000|2022-03-18 08:58:30|10988.21|10988.21|10988.21|10988.21|10988.21|10988.21|10988.21|10988.21|0
1647593920000|2022-03-18 08:58:40|10988.96|10988.96|10990.51|10990.51|10990.51|10990.51|10988.96|10988.96|0
1647593930000|2022-03-18 08:58:50|10991.45|10991.45|10991.45|10991.45|10991.45|10991.45|10991.45|10991.45|0
1647593940000|2022-03-18 08:59:00|10991.1|10991.1|10991.22|10991.22|10991.22|10991.22|10990.63|10990.63|0
1647593970000|2022-03-18 08:59:30|10991.48|10991.48|10991.92|10991.92|10991.92|10991.92|10991.48|10991.48|0
1647593980000|2022-03-18 08:59:40|10992.63|10992.63|10992.63|10992.63|10992.63|10992.63|10992.63|10992.63|0
1647593990000|2022-03-18 08:59:50|10993.08|10993.08|10993.08|10993.08|10993.08|10993.08|10993.08|10993.08|0
1647594000000|2022-03-18 09:00:00|10992.9|10992.9|10995.97|10995.97|10996.22|10996.22|10992.9|10992.9|0
1647594010000|2022-03-18 09:00:10|10995.54|10995.54|10995.51|10995.51|10996.61|10996.61|10995.51|10995.51|0
1647594020000|2022-03-18 09:00:20|10995.36|10995.36|10994.91|10994.91|10995.36|10995.36|10994.91|10994.91|0
1647594030000|2022-03-18 09:00:30|10994.77|10994.77|10994.77|10994.77|10994.77|10994.77|10994.77|10994.77|0
1647594040000|2022-03-18 09:00:40|10993.05|10993.05|10993.91|10993.91|10993.91|10993.91|10993.05|10993.05|0
1647594050000|2022-03-18 09:00:50|10993.46|10993.46|10993.46|10993.46|10993.46|10993.46|10993.46|10993.46|0
1647594060000|2022-03-18 09:01:00|10992.05|10992.05|10992.19|10992.19|10992.19|10992.19|10992.05|10992.05|0
1647594070000|2022-03-18 09:01:10|10992.41|10992.41|10994.69|10994.69|10994.69|10994.69|10992.41|10992.41|0
1647594080000|2022-03-18 09:01:20|10994.48|10994.48|10995.82|10995.82|10995.82|10995.82|10994.25|10994.25|0
1647594100000|2022-03-18 09:01:40|10994.9|10994.9|10994.9|10994.9|10994.9|10994.9|10994.9|10994.9|0
1647594110000|2022-03-18 09:01:50|10994.68|10994.68|10994.47|10994.47|10994.68|10994.68|10994.47|10994.47|0
1647594140000|2022-03-18 09:02:20|10994.37|10994.37|10995.07|10995.07|10995.07|10995.07|10994.37|10994.37|0
1647594150000|2022-03-18 09:02:30|10995.2|10995.2|10995.2|10995.2|10995.2|10995.2|10995.2|10995.2|0
1647594160000|2022-03-18 09:02:40|10995.07|10995.07|10995.07|10995.07|10995.07|10995.07|10995.07|10995.07|0
1647594170000|2022-03-18 09:02:50|10995.67|10995.67|10997.01|10997.01|10997.01|10997.01|10995.67|10995.67|0
1647594190000|2022-03-18 09:03:10|10997.72|10997.72|11006.14|11006.14|11006.14|11006.14|10997.72|10997.72|0
1647594200000|2022-03-18 09:03:20|11006.24|11006.24|11006.94|11006.94|11006.94|11006.94|11006.24|11006.24|0
1647594210000|2022-03-18 09:03:30|11007.17|11007.17|11007.31|11007.31|11007.54|11007.54|11007.17|11007.17|0
1647594220000|2022-03-18 09:03:40|11006.24|11006.24|11005.85|11005.85|11006.24|11006.24|11005.85|11005.85|0
1647594240000|2022-03-18 09:04:00|11006.55|11006.55|11006.55|11006.55|11006.55|11006.55|11006.55|11006.55|0
1647594260000|2022-03-18 09:04:20|11006.77|11006.77|11008.28|11008.28|11008.41|11008.41|11006.77|11006.77|0
1647594270000|2022-03-18 09:04:30|11008.05|11008.05|11008.05|11008.05|11008.05|11008.05|11008.05|11008.05|0
1647594280000|2022-03-18 09:04:40|11007.62|11007.62|11007.62|11007.62|11007.62|11007.62|11007.62|11007.62|0
1647594290000|2022-03-18 09:04:50|11007.19|11007.19|11007.19|11007.19|11007.19|11007.19|11007.19|11007.19|0
1647594310000|2022-03-18 09:05:10|11006.75|11006.75|11001.62|11001.62|11006.75|11006.75|11001.62|11001.62|0
1647594320000|2022-03-18 09:05:20|11000.04|11000.04|11000.19|11000.19|11000.39|11000.39|11000.04|11000.04|0
1647594330000|2022-03-18 09:05:30|10999.31|10999.31|11000.13|11000.13|11000.19|11000.19|10999.25|10999.25|0
1647594340000|2022-03-18 09:05:40|11001|11001|11001.23|11001.23|11001.23|11001.23|11001|11001|0
1647594350000|2022-03-18 09:05:50|11003.6|11003.6|11002.74|11002.74|11003.6|11003.6|11002.74|11002.74|0
1647594360000|2022-03-18 09:06:00|11002.54|11002.54|11003.12|11003.12|11003.31|11003.31|11002.54|11002.54|0
1647594370000|2022-03-18 09:06:10|11002.85|11002.85|11002.98|11002.98|11002.98|11002.98|11002.85|11002.85|0
1647594380000|2022-03-18 09:06:20|11004.05|11004.05|11004.54|11004.54|11004.54|11004.54|11004.05|11004.05|0
1647594390000|2022-03-18 09:06:30|11004.97|11004.97|11004.45|11004.45|11004.97|11004.97|11004.45|11004.45|0
1647594400000|2022-03-18 09:06:40|11003.59|11003.59|11004.45|11004.45|11004.45|11004.45|11003.59|11003.59|0
1647594410000|2022-03-18 09:06:50|11004.02|11004.02|11004.45|11004.45|11004.45|11004.45|11004.02|11004.02|0
1647594420000|2022-03-18 09:07:00|11004.64|11004.64|11004.04|11004.04|11004.83|11004.83|11004.04|11004.04|0
1647594430000|2022-03-18 09:07:10|11003.32|11003.32|11003.23|11003.23|11003.32|11003.32|11003|11003|0
1647594460000|2022-03-18 09:07:40|11003.66|11003.66|11003.39|11003.39|11003.66|11003.66|11003.39|11003.39|0
1647594490000|2022-03-18 09:08:10|11003.12|11003.12|11003.12|11003.12|11003.12|11003.12|11003.12|11003.12|0
1647594500000|2022-03-18 09:08:20|11004.32|11004.32|11004.65|11004.65|11004.65|11004.65|11004.32|11004.32|0
1647594510000|2022-03-18 09:08:30|11004.35|11004.35|11004.35|11004.35|11004.35|11004.35|11004.35|11004.35|0
1647594520000|2022-03-18 09:08:40|11004.06|11004.06|11004.06|11004.06|11004.06|11004.06|11004.06|11004.06|0
1647594540000|2022-03-18 09:09:00|11003.88|11003.88|11003.88|11003.88|11003.88|11003.88|11003.88|11003.88|0
1647594550000|2022-03-18 09:09:10|11004.01|11004.01|11004.15|11004.15|11004.15|11004.15|11004.01|11004.01|0
1647594560000|2022-03-18 09:09:20|11004.47|11004.47|11002.5|11002.5|11004.47|11004.47|11002.5|11002.5|0
1647594580000|2022-03-18 09:09:40|11002.22|11002.22|11001.81|11001.81|11002.22|11002.22|11000.93|11000.93|0
1647594590000|2022-03-18 09:09:50|10997.86|10997.86|10999.44|10999.44|10999.44|10999.44|10997.86|10997.86|0
1647594600000|2022-03-18 09:10:00|10999.23|10999.23|10999.23|10999.23|10999.23|10999.23|10999.23|10999.23|0
1647594610000|2022-03-18 09:10:10|10999.15|10999.15|10999.15|10999.15|10999.15|10999.15|10999.15|10999.15|0
1647594640000|2022-03-18 09:10:40|10999.51|10999.51|10997.8|10997.8|10999.51|10999.51|10996.22|10996.22|0
1647594650000|2022-03-18 09:10:50|10997.62|10997.62|10997.62|10997.62|10998.22|10998.22|10997.62|10997.62|0
1647594660000|2022-03-18 09:11:00|10997.32|10997.32|10994.6|10994.6|10997.32|10997.32|10994.6|10994.6|0
1647594670000|2022-03-18 09:11:10|10993.34|10993.34|10993.15|10993.15|10993.34|10993.34|10993.01|10993.01|0
1647594680000|2022-03-18 09:11:20|10992.88|10992.88|10992.75|10992.75|10992.88|10992.88|10992.75|10992.75|0
1647594690000|2022-03-18 09:11:30|10993.63|10993.63|10991.49|10991.49|10993.63|10993.63|10991.49|10991.49|0
1647594700000|2022-03-18 09:11:40|10991.26|10991.26|10989.57|10989.57|10991.26|10991.26|10989.57|10989.57|0
1647594710000|2022-03-18 09:11:50|10989.66|10989.66|10989.56|10989.56|10989.66|10989.66|10989.56|10989.56|0
1647594720000|2022-03-18 09:12:00|10990.35|10990.35|10990.35|10990.35|10990.35|10990.35|10990.35|10990.35|0
1647594730000|2022-03-18 09:12:10|10989.99|10989.99|10990.75|10990.75|10990.75|10990.75|10989.99|10989.99|0
1647594740000|2022-03-18 09:12:20|10992.13|10992.13|10991.73|10991.73|10992.5|10992.5|10991.73|10991.73|0
1647594760000|2022-03-18 09:12:40|10991.86|10991.86|10991.59|10991.59|10991.86|10991.86|10991.59|10991.59|0
1647594770000|2022-03-18 09:12:50|10992.33|10992.33|10993.79|10993.79|10994.09|10994.09|10992.33|10992.33|0
1647594780000|2022-03-18 09:13:00|10994.5|10994.5|10994.5|10994.5|10994.5|10994.5|10994.5|10994.5|0
1647594790000|2022-03-18 09:13:10|10995.13|10995.13|10995.69|10995.69|10995.69|10995.69|10995.13|10995.13|0
1647594810000|2022-03-18 09:13:30|10995.78|10995.78|10997.2|10997.2|10997.36|10997.36|10995.78|10995.78|0
1647594820000|2022-03-18 09:13:40|10997.29|10997.29|10997.29|10997.29|10997.29|10997.29|10997.29|10997.29|0
1647594830000|2022-03-18 09:13:50|10996.98|10996.98|10997.11|10997.11|10997.11|10997.11|10996.98|10996.98|0
1647594840000|2022-03-18 09:14:00|10996.7|10996.7|10996.91|10996.91|10996.91|10996.91|10996.7|10996.7|0
1647594850000|2022-03-18 09:14:10|10997.37|10997.37|10998.07|10998.07|10998.07|10998.07|10997.37|10997.37|0
1647594870000|2022-03-18 09:14:30|10998.48|10998.48|10998.09|10998.09|10998.48|10998.48|10998.09|10998.09|0
1647594890000|2022-03-18 09:14:50|10998.35|10998.35|10998.35|10998.35|10998.35|10998.35|10998.35|10998.35|0
1647594900000|2022-03-18 09:15:00|10997.42|10997.42|10995.07|10995.07|10997.61|10997.61|10993.91|10993.91|0
1647594910000|2022-03-18 09:15:10|10994.88|10994.88|10992.06|10992.06|10994.88|10994.88|10992.06|10992.06|0
1647594920000|2022-03-18 09:15:20|10991.7|10991.7|10991.7|10991.7|10991.7|10991.7|10991.7|10991.7|0
1647594950000|2022-03-18 09:15:50|10991.47|10991.47|10991.47|10991.47|10991.47|10991.47|10991.25|10991.25|0
1647594960000|2022-03-18 09:16:00|10991.7|10991.7|10994.6|10994.6|10994.74|10994.74|10991.7|10991.7|0
1647594980000|2022-03-18 09:16:20|10994.4|10994.4|10994.4|10994.4|10994.4|10994.4|10994.4|10994.4|0
1647595020000|2022-03-18 09:17:00|10994.17|10994.17|10993.92|10993.92|10994.17|10994.17|10993.92|10993.92|0
1647595030000|2022-03-18 09:17:10|10993.13|10993.13|10992.34|10992.34|10993.13|10993.13|10991.55|10991.55|0
1647595050000|2022-03-18 09:17:30|10993.13|10993.13|10992.71|10992.71|10993.13|10993.13|10992.71|10992.71|0
1647595070000|2022-03-18 09:17:50|10992.44|10992.44|10990.86|10990.86|10992.44|10992.44|10990.86|10990.86|0
1647595080000|2022-03-18 09:18:00|10991.07|10991.07|10992.45|10992.45|10992.45|10992.45|10991.07|10991.07|0
1647595090000|2022-03-18 09:18:10|10991.31|10991.31|10992.24|10992.24|10992.24|10992.24|10991.31|10991.31|0
1647595100000|2022-03-18 09:18:20|10992.51|10992.51|10994.09|10994.09|10994.09|10994.09|10992.51|10992.51|0
1647595110000|2022-03-18 09:18:30|10994.29|10994.29|10994.29|10994.29|10994.29|10994.29|10994.29|10994.29|0
1647595120000|2022-03-18 09:18:40|10993.42|10993.42|10992.71|10992.71|10993.42|10993.42|10992.71|10992.71|0
1647595130000|2022-03-18 09:18:50|10995.08|10995.08|10994.85|10994.85|10995.08|10995.08|10994.85|10994.85|0
1647595140000|2022-03-18 09:19:00|10995.29|10995.29|10993.57|10993.57|10995.29|10995.29|10993.57|10993.57|0
1647595150000|2022-03-18 09:19:10|10993.65|10993.65|10992.08|10992.08|10994.44|10994.44|10992.08|10992.08|0
1647595160000|2022-03-18 09:19:20|10991.92|10991.92|10992.49|10992.49|10992.49|10992.49|10991.7|10991.7|0
1647595170000|2022-03-18 09:19:30|10992.68|10992.68|10992.82|10992.82|10993.47|10993.47|10992.68|10992.68|0
1647595180000|2022-03-18 09:19:40|10992.22|10992.22|10991.61|10991.61|10992.22|10992.22|10991.36|10991.36|0
1647595200000|2022-03-18 09:20:00|10991.33|10991.33|10991.96|10991.96|10991.96|10991.96|10991.33|10991.33|0
1647595210000|2022-03-18 09:20:10|10992.16|10992.16|10992.16|10992.16|10992.16|10992.16|10992.16|10992.16|0
1647595230000|2022-03-18 09:20:30|10992.57|10992.57|10992.57|10992.57|10992.57|10992.57|10992.57|10992.57|0
1647595240000|2022-03-18 09:20:40|10993.12|10993.12|10997.05|10997.05|10997.05|10997.05|10993.12|10993.12|0
1647595250000|2022-03-18 09:20:50|10996.8|10996.8|10995.22|10995.22|10996.8|10996.8|10995.22|10995.22|0
1647595260000|2022-03-18 09:21:00|10996.01|10996.01|10996.8|10996.8|10996.8|10996.8|10996.01|10996.01|0
1647595270000|2022-03-18 09:21:10|10996.57|10996.57|10996.57|10996.57|10996.57|10996.57|10996.4|10996.4|0
1647595280000|2022-03-18 09:21:20|10997.36|10997.36|10997.36|10997.36|10997.36|10997.36|10997.36|10997.36|0
1647595290000|2022-03-18 09:21:30|10996.57|10996.57|10997.45|10997.45|10997.45|10997.45|10996.57|10996.57|0
1647595300000|2022-03-18 09:21:40|10998.24|10998.24|10998.24|10998.24|10998.24|10998.24|10998.24|10998.24|0
1647595310000|2022-03-18 09:21:50|10998.39|10998.39|11002.82|11002.82|11003.09|11003.09|10998.39|10998.39|0
1647595320000|2022-03-18 09:22:00|11004.4|11004.4|11004.4|11004.4|11004.4|11004.4|11004.4|11004.4|0
1647595330000|2022-03-18 09:22:10|11004.1|11004.1|11004.1|11004.1|11004.1|11004.1|11004.1|11004.1|0
1647595350000|2022-03-18 09:22:30|11002.52|11002.52|11002.85|11002.85|11002.85|11002.85|11001.8|11001.8|0
1647595360000|2022-03-18 09:22:40|11003|11003|11003.79|11003.79|11003.79|11003.79|11003|11003|0
1647595370000|2022-03-18 09:22:50|11003.6|11003.6|11004.25|11004.25|11004.25|11004.25|11003.46|11003.46|0
1647595390000|2022-03-18 09:23:10|11004.44|11004.44|11002.86|11002.86|11004.44|11004.44|11002.86|11002.86|0
1647595400000|2022-03-18 09:23:20|11003.25|11003.25|11001.53|11001.53|11003.25|11003.25|11001.53|11001.53|0
1647595410000|2022-03-18 09:23:30|11001.07|11001.07|11001.07|11001.07|11001.07|11001.07|11001.07|11001.07|0
1647595450000|2022-03-18 09:24:10|11001.48|11001.48|11001.25|11001.25|11001.48|11001.48|11001.25|11001.25|0
1647595460000|2022-03-18 09:24:20|11001.11|11001.11|11001.11|11001.11|11001.11|11001.11|11001.11|11001.11|0
1647595470000|2022-03-18 09:24:30|11001.22|11001.22|10997.98|10997.98|11001.22|11001.22|10997.98|10997.98|0
1647595480000|2022-03-18 09:24:40|10998.41|10998.41|10998.19|10998.19|10998.41|10998.41|10998.19|10998.19|0
1647595500000|2022-03-18 09:25:00|10997.94|10997.94|10995.56|10995.56|10997.94|10997.94|10995.56|10995.56|0
1647595510000|2022-03-18 09:25:10|10995.19|10995.19|10993.53|10993.53|10995.19|10995.19|10993.53|10993.53|0
1647595520000|2022-03-18 09:25:20|10993.62|10993.62|10993.32|10993.32|10993.62|10993.62|10993.06|10993.06|0
1647595530000|2022-03-18 09:25:30|10993.41|10993.41|10993.8|10993.8|10994.2|10994.2|10993.41|10993.41|0
1647595540000|2022-03-18 09:25:40|10994.22|10994.22|10994.22|10994.22|10994.22|10994.22|10994.22|10994.22|0
1647595560000|2022-03-18 09:26:00|10994.03|10994.03|10994.78|10994.78|10994.78|10994.78|10991.2|10991.2|0
1647595570000|2022-03-18 09:26:10|10994.53|10994.53|10993.74|10993.74|10994.53|10994.53|10993.74|10993.74|0
1647595580000|2022-03-18 09:26:20|10992.42|10992.42|10992.19|10992.19|10992.42|10992.42|10992.19|10992.19|0
1647595590000|2022-03-18 09:26:30|10991.48|10991.48|10991.02|10991.02|10991.48|10991.48|10991.02|10991.02|0
1647595620000|2022-03-18 09:27:00|10990.08|10990.08|10988.21|10988.21|10990.08|10990.08|10988.21|10988.21|0
1647595630000|2022-03-18 09:27:10|10987.26|10987.26|10982.64|10982.64|10987.26|10987.26|10982.64|10982.64|0
1647595640000|2022-03-18 09:27:20|10980.43|10980.43|10984.01|10984.01|10984.01|10984.01|10980.43|10980.43|0
1647595650000|2022-03-18 09:27:30|10984.25|10984.25|10984.25|10984.25|10984.25|10984.25|10984.25|10984.25|0
1647595660000|2022-03-18 09:27:40|10984|10984|10983.69|10983.69|10984|10984|10983.6|10983.6|0
1647595690000|2022-03-18 09:28:10|10983.84|10983.84|10983.84|10983.84|10983.84|10983.84|10983.84|10983.84|0
1647595710000|2022-03-18 09:28:30|10983.61|10983.61|10984.07|10984.07|10984.07|10984.07|10983.61|10983.61|0
1647595720000|2022-03-18 09:28:40|10984.32|10984.32|10984.32|10984.32|10984.32|10984.32|10984.32|10984.32|0
1647595730000|2022-03-18 09:28:50|10985.9|10985.9|10988.22|10988.22|10988.22|10988.22|10985.9|10985.9|0
1647595740000|2022-03-18 09:29:00|10987.92|10987.92|10987.92|10987.92|10987.92|10987.92|10987.92|10987.92|0
1647595760000|2022-03-18 09:29:20|10988.71|10988.71|10988.8|10988.8|10989.59|10989.59|10988.71|10988.71|0
1647595770000|2022-03-18 09:29:30|10988.99|10988.99|10993.27|10993.27|10993.27|10993.27|10988.99|10988.99|0
1647595780000|2022-03-18 09:29:40|10994.06|10994.06|10994.52|10994.52|10994.52|10994.52|10994.06|10994.06|0
1647595790000|2022-03-18 09:29:50|10993.73|10993.73|10991.47|10991.47|10993.73|10993.73|10990.6|10990.6|0
1647595800000|2022-03-18 09:30:00|10991.32|10991.32|10991.76|10991.76|10991.76|10991.76|10989.91|10989.91|0
1647595810000|2022-03-18 09:30:10|10992.37|10992.37|11007.29|11007.29|11009.48|11009.48|10992.37|10992.37|0
1647595820000|2022-03-18 09:30:20|11007.47|11007.47|11002.41|11002.41|11007.47|11007.47|11001.69|11001.69|0
1647595830000|2022-03-18 09:30:30|11002.69|11002.69|11000.95|11000.95|11002.69|11002.69|11000.95|11000.95|0
1647595840000|2022-03-18 09:30:40|11000.59|11000.59|10989.34|10989.34|11000.59|11000.59|10987.28|10987.28|0
1647595850000|2022-03-18 09:30:50|10989.02|10989.02|10985.3|10985.3|10989.43|10989.43|10985.3|10985.3|0
1647595860000|2022-03-18 09:31:00|10985.48|10985.48|10985.34|10985.34|10985.48|10985.48|10984.77|10984.77|0
1647595870000|2022-03-18 09:31:10|10988.95|10988.95|10994.91|10994.91|10994.91|10994.91|10988.95|10988.95|0
1647595880000|2022-03-18 09:31:20|10995.26|10995.26|10995.89|10995.89|10995.89|10995.89|10994.96|10994.96|0
1647595890000|2022-03-18 09:31:30|10995.75|10995.75|10994.66|10994.66|10995.75|10995.75|10994.66|10994.66|0
1647595900000|2022-03-18 09:31:40|10995.1|10995.1|10995.1|10995.1|10995.1|10995.1|10995.1|10995.1|0
1647595910000|2022-03-18 09:31:50|10995.53|10995.53|10996.06|10996.06|10996.06|10996.06|10995.53|10995.53|0
1647595930000|2022-03-18 09:32:10|10995.92|10995.92|10995.06|10995.06|10996.08|10996.08|10995.06|10995.06|0
1647595950000|2022-03-18 09:32:30|10994.62|10994.62|10994.62|10994.62|10994.62|10994.62|10994.62|10994.62|0
1647595970000|2022-03-18 09:32:50|10995.88|10995.88|10995.88|10995.88|10995.88|10995.88|10995.88|10995.88|0
1647595980000|2022-03-18 09:33:00|10995.73|10995.73|10995.1|10995.1|10995.73|10995.73|10995.1|10995.1|0
1647596000000|2022-03-18 09:33:20|10995.5|10995.5|10995.5|10995.5|10995.5|10995.5|10995.5|10995.5|0
1647596020000|2022-03-18 09:33:40|10993.92|10993.92|10994.06|10994.06|10994.06|10994.06|10993.92|10993.92|0
1647596030000|2022-03-18 09:33:50|10995.39|10995.39|10995.39|10995.39|10995.39|10995.39|10995.39|10995.39|0
1647596040000|2022-03-18 09:34:00|10994.95|10994.95|10995.15|10995.15|10995.15|10995.15|10994.95|10994.95|0
1647596060000|2022-03-18 09:34:20|10994.69|10994.69|10992.32|10992.32|10994.69|10994.69|10992.32|10992.32|0
1647596080000|2022-03-18 09:34:40|10992.03|10992.03|10992.49|10992.49|10992.49|10992.49|10992.03|10992.03|0
1647596090000|2022-03-18 09:34:50|10992.72|10992.72|10992.26|10992.26|10992.95|10992.95|10991.66|10991.66|0
1647596100000|2022-03-18 09:35:00|10991.57|10991.57|10991.57|10991.57|10991.57|10991.57|10991.57|10991.57|0
1647596110000|2022-03-18 09:35:10|10992.36|10992.36|10991.47|10991.47|10992.36|10992.36|10991.47|10991.47|0
1647596130000|2022-03-18 09:35:30|10991.37|10991.37|10990.5|10990.5|10991.37|10991.37|10990.5|10990.5|0
1647596200000|2022-03-18 09:36:40|10989.71|10989.71|10989.71|10989.71|10989.71|10989.71|10989.71|10989.71|0
1647596240000|2022-03-18 09:37:20|10989.27|10989.27|10986.11|10986.11|10989.27|10989.27|10986.11|10986.11|0
1647596250000|2022-03-18 09:37:30|10985.91|10985.91|10985.91|10985.91|10985.91|10985.91|10985.91|10985.91|0
1647596260000|2022-03-18 09:37:40|10986.74|10986.74|10987.33|10987.33|10987.33|10987.33|10986.74|10986.74|0
1647596270000|2022-03-18 09:37:50|10987.11|10987.11|10987.11|10987.11|10987.11|10987.11|10987.11|10987.11|0
1647596280000|2022-03-18 09:38:00|10986.88|10986.88|10988.51|10988.51|10988.51|10988.51|10986.88|10986.88|0
1647596290000|2022-03-18 09:38:10|10988.74|10988.74|10988.91|10988.91|10988.91|10988.91|10988.74|10988.74|0
1647596300000|2022-03-18 09:38:20|10988.5|10988.5|10989.77|10989.77|10989.77|10989.77|10987.29|10987.29|0
1647596310000|2022-03-18 09:38:30|10990.41|10990.41|10992.71|10992.71|10992.71|10992.71|10990.41|10990.41|0
1647596320000|2022-03-18 09:38:40|10993.42|10993.42|10992.97|10992.97|10993.42|10993.42|10992.54|10992.54|0
1647596340000|2022-03-18 09:39:00|10992.18|10992.18|10992.32|10992.32|10992.32|10992.32|10992.18|10992.18|0
1647596350000|2022-03-18 09:39:10|10992.16|10992.16|10992.16|10992.16|10992.16|10992.16|10992.16|10992.16|0
1647596360000|2022-03-18 09:39:20|10991.7|10991.7|10991.33|10991.33|10991.7|10991.7|10991.33|10991.33|0
1647596370000|2022-03-18 09:39:30|10991.19|10991.19|10990.31|10990.31|10991.19|10991.19|10990.31|10990.31|0
1647596380000|2022-03-18 09:39:40|10988.73|10988.73|10987.99|10987.99|10988.73|10988.73|10987.99|10987.99|0
1647596400000|2022-03-18 09:40:00|10987.85|10987.85|10987.85|10987.85|10987.85|10987.85|10987.85|10987.85|0
1647596410000|2022-03-18 09:40:10|10986.12|10986.12|10984.82|10984.82|10986.12|10986.12|10984.82|10984.82|0
1647596420000|2022-03-18 09:40:20|10984.38|10984.38|10984.24|10984.24|10984.38|10984.38|10984.24|10984.24|0
1647596440000|2022-03-18 09:40:40|10984.47|10984.47|10986.68|10986.68|10986.68|10986.68|10984.47|10984.47|0
1647596450000|2022-03-18 09:40:50|10986.82|10986.82|10987.52|10987.52|10987.52|10987.52|10986.82|10986.82|0
1647596460000|2022-03-18 09:41:00|10987.75|10987.75|10988.77|10988.77|10988.77|10988.77|10987.75|10987.75|0
1647596470000|2022-03-18 09:41:10|10989.2|10989.2|10989.76|10989.76|10989.76|10989.76|10989.2|10989.2|0
1647596480000|2022-03-18 09:41:20|10990.07|10990.07|10990.07|10990.07|10990.07|10990.07|10990.07|10990.07|0
1647596500000|2022-03-18 09:41:40|10989.79|10989.79|10989.79|10989.79|10989.79|10989.79|10989.79|10989.79|0
1647596510000|2022-03-18 09:41:50|10990|10990|10990.19|10990.19|10990.19|10990.19|10990|10990|0
1647596520000|2022-03-18 09:42:00|10989.89|10989.89|10990.08|10990.08|10990.08|10990.08|10989.89|10989.89|0
1647596540000|2022-03-18 09:42:20|10989.95|10989.95|10990.45|10990.45|10990.45|10990.45|10989.95|10989.95|0
1647596550000|2022-03-18 09:42:30|10990.68|10990.68|10990.91|10990.91|10991.05|10991.05|10990.68|10990.68|0
1647596570000|2022-03-18 09:42:50|10991.14|10991.14|10991.14|10991.14|10991.14|10991.14|10991.14|10991.14|0
1647596580000|2022-03-18 09:43:00|10991.39|10991.39|10991.39|10991.39|10991.39|10991.39|10991.39|10991.39|0
1647596590000|2022-03-18 09:43:10|10991.9|10991.9|10991.9|10991.9|10991.9|10991.9|10991.9|10991.9|0
1647596610000|2022-03-18 09:43:30|10991.46|10991.46|10991.46|10991.46|10991.46|10991.46|10991.46|10991.46|0
1647596620000|2022-03-18 09:43:40|10991.37|10991.37|10991.37|10991.37|10991.37|10991.37|10991.37|10991.37|0
1647596630000|2022-03-18 09:43:50|10991.15|10991.15|10993.89|10993.89|10993.89|10993.89|10991.15|10991.15|0
1647596640000|2022-03-18 09:44:00|10993.98|10993.98|10994.61|10994.61|10994.61|10994.61|10993.98|10993.98|0
1647596650000|2022-03-18 09:44:10|10994.78|10994.78|10994.57|10994.57|10994.78|10994.78|10994.3|10994.3|0
1647596660000|2022-03-18 09:44:20|10994.85|10994.85|10994.83|10994.83|10995.29|10995.29|10994.36|10994.36|0
1647596680000|2022-03-18 09:44:40|10994.63|10994.63|10994.63|10994.63|10994.63|10994.63|10994.63|10994.63|0
1647596690000|2022-03-18 09:44:50|10994|10994|10993.82|10993.82|10994|10994|10993.82|10993.82|0
1647596700000|2022-03-18 09:45:00|10994.05|10994.05|10994.05|10994.05|10994.05|10994.05|10994.05|10994.05|0
1647596710000|2022-03-18 09:45:10|10993.79|10993.79|10993.65|10993.65|10993.79|10993.79|10993.65|10993.65|0
1647596720000|2022-03-18 09:45:20|10993.82|10993.82|10993.82|10993.82|10993.82|10993.82|10993.82|10993.82|0
1647596730000|2022-03-18 09:45:30|10994.07|10994.07|10994.07|10994.07|10994.07|10994.07|10994.07|10994.07|0
1647596750000|2022-03-18 09:45:50|10993.64|10993.64|10993.64|10993.64|10993.64|10993.64|10993.64|10993.64|0
1647596770000|2022-03-18 09:46:10|10993.39|10993.39|10993.61|10993.61|10993.61|10993.61|10993.39|10993.39|0
1647596780000|2022-03-18 09:46:20|10994.4|10994.4|10994.4|10994.4|10994.4|10994.4|10994.4|10994.4|0
1647596800000|2022-03-18 09:46:40|10994.25|10994.25|10994.25|10994.25|10994.25|10994.25|10994.25|10994.25|0
1647596810000|2022-03-18 09:46:50|10993.8|10993.8|10993.05|10993.05|10993.8|10993.8|10992.6|10992.6|0
1647596820000|2022-03-18 09:47:00|10992.91|10992.91|10992.91|10992.91|10992.91|10992.91|10992.91|10992.91|0
1647596830000|2022-03-18 09:47:10|10992.45|10992.45|10991.58|10991.58|10992.45|10992.45|10991.58|10991.58|0
1647596840000|2022-03-18 09:47:20|10991.13|10991.13|10990.57|10990.57|10991.13|10991.13|10990.57|10990.57|0
1647596850000|2022-03-18 09:47:30|10991.04|10991.04|10991.04|10991.04|10991.04|10991.04|10991.04|10991.04|0
1647596870000|2022-03-18 09:47:50|10990.47|10990.47|10990.47|10990.47|10990.47|10990.47|10990.47|10990.47|0
1647596900000|2022-03-18 09:48:20|10990.2|10990.2|10990.2|10990.2|10990.2|10990.2|10990.2|10990.2|0
1647596910000|2022-03-18 09:48:30|10990.41|10990.41|10990.2|10990.2|10990.41|10990.41|10990.2|10990.2|0
1647596940000|2022-03-18 09:49:00|10989.41|10989.41|10989.41|10989.41|10989.41|10989.41|10989.41|10989.41|0
1647596950000|2022-03-18 09:49:10|10989.85|10989.85|10990.29|10990.29|10990.29|10990.29|10989.85|10989.85|0
1647596960000|2022-03-18 09:49:20|10990.04|10990.04|10989.46|10989.46|10990.04|10990.04|10989.46|10989.46|0
1647596990000|2022-03-18 09:49:50|10991.04|10991.04|10992.06|10992.06|10992.06|10992.06|10991.04|10991.04|0
1647597000000|2022-03-18 09:50:00|10991.75|10991.75|10991.31|10991.31|10991.75|10991.75|10991.31|10991.31|0
1647597010000|2022-03-18 09:50:10|10990.95|10990.95|10990.51|10990.51|10990.95|10990.95|10990.51|10990.51|0
1647597020000|2022-03-18 09:50:20|10990.16|10990.16|10990.16|10990.16|10990.16|10990.16|10990.16|10990.16|0
1647597030000|2022-03-18 09:50:30|10990.51|10990.51|10990.51|10990.51|10990.51|10990.51|10990.51|10990.51|0
1647597040000|2022-03-18 09:50:40|10990.97|10990.97|10991.43|10991.43|10991.43|10991.43|10990.97|10990.97|0
1647597050000|2022-03-18 09:50:50|10991.23|10991.23|10991.23|10991.23|10991.23|10991.23|10991.23|10991.23|0
1647597060000|2022-03-18 09:51:00|10990.82|10990.82|10990.82|10990.82|10990.82|10990.82|10990.82|10990.82|0
1647597070000|2022-03-18 09:51:10|10991.28|10991.28|10992.11|10992.11|10992.11|10992.11|10990.88|10990.88|0
1647597080000|2022-03-18 09:51:20|10991.67|10991.67|10991.67|10991.67|10991.67|10991.67|10991.67|10991.67|0
1647597110000|2022-03-18 09:51:50|10991.98|10991.98|10991.67|10991.67|10991.98|10991.98|10991.67|10991.67|0
1647597150000|2022-03-18 09:52:30|10992.11|10992.11|10992.55|10992.55|10992.55|10992.55|10991.67|10991.67|0
1647597160000|2022-03-18 09:52:40|10992.32|10992.32|10992.32|10992.32|10992.32|10992.32|10992.32|10992.32|0
1647597170000|2022-03-18 09:52:50|10992.54|10992.54|10991.89|10991.89|10993.42|10993.42|10991.89|10991.89|0
1647597180000|2022-03-18 09:53:00|10991.44|10991.44|10990.12|10990.12|10991.44|10991.44|10990.12|10990.12|0
1647597190000|2022-03-18 09:53:10|10989.91|10989.91|10989.47|10989.47|10989.91|10989.91|10989.47|10989.47|0
1647597200000|2022-03-18 09:53:20|10990.13|10990.13|10990.85|10990.85|10990.85|10990.85|10989.9|10989.9|0
1647597210000|2022-03-18 09:53:30|10991.04|10991.04|10991.04|10991.04|10991.04|10991.04|10991.04|10991.04|0
1647597220000|2022-03-18 09:53:40|10990.85|10990.85|10990.66|10990.66|10990.85|10990.85|10990.66|10990.66|0
1647597230000|2022-03-18 09:53:50|10990.87|10990.87|10990.84|10990.84|10991.26|10991.26|10990.84|10990.84|0
1647597240000|2022-03-18 09:54:00|10990.61|10990.61|10990.61|10990.61|10990.61|10990.61|10990.61|10990.61|0
1647597250000|2022-03-18 09:54:10|10990.83|10990.83|10992.44|10992.44|10992.44|10992.44|10990.83|10990.83|0
1647597260000|2022-03-18 09:54:20|10992.2|10992.2|10992.81|10992.81|10993.25|10993.25|10992.2|10992.2|0
1647597280000|2022-03-18 09:54:40|10993.06|10993.06|10993.06|10993.06|10993.06|10993.06|10993.06|10993.06|0
1647597300000|2022-03-18 09:55:00|10993.59|10993.59|10996.24|10996.24|10996.24|10996.24|10993.59|10993.59|0
1647597320000|2022-03-18 09:55:20|10996.64|10996.64|10995.94|10995.94|10996.64|10996.64|10995.94|10995.94|0
1647597340000|2022-03-18 09:55:40|10996.86|10996.86|10996.42|10996.42|10996.86|10996.86|10996.42|10996.42|0
1647597350000|2022-03-18 09:55:50|10996.21|10996.21|10996.21|10996.21|10996.21|10996.21|10996.21|10996.21|0
1647597360000|2022-03-18 09:56:00|10995.42|10995.42|10995.42|10995.42|10995.42|10995.42|10995.42|10995.42|0
1647597370000|2022-03-18 09:56:10|10995.19|10995.19|10995.19|10995.19|10995.19|10995.19|10995.19|10995.19|0
1647597390000|2022-03-18 09:56:30|10994.99|10994.99|10997.11|10997.11|10997.11|10997.11|10994.99|10994.99|0
1647597410000|2022-03-18 09:56:50|10997.27|10997.27|10997.27|10997.27|10997.27|10997.27|10997.27|10997.27|0
1647597420000|2022-03-18 09:57:00|10997.71|10997.71|10997.71|10997.71|10997.71|10997.71|10997.71|10997.71|0
1647597440000|2022-03-18 09:57:20|10997.4|10997.4|10997.34|10997.34|10997.4|10997.4|10997.25|10997.25|0
1647597450000|2022-03-18 09:57:30|10997.04|10997.04|10996.44|10996.44|10997.04|10997.04|10996.44|10996.44|0
1647597460000|2022-03-18 09:57:40|10996.35|10996.35|10997.72|10997.72|10997.72|10997.72|10996.35|10996.35|0
1647597470000|2022-03-18 09:57:50|10997.93|10997.93|10998.3|10998.3|10998.3|10998.3|10997.93|10997.93|0
1647597480000|2022-03-18 09:58:00|10998.12|10998.12|10998.02|10998.02|10998.12|10998.12|10998.02|10998.02|0
1647597490000|2022-03-18 09:58:10|10998.16|10998.16|10998.16|10998.16|10998.16|10998.16|10998.16|10998.16|0
1647597500000|2022-03-18 09:58:20|10999.59|10999.59|10999.59|10999.59|10999.59|10999.59|10999.59|10999.59|0
1647597510000|2022-03-18 09:58:30|10999.42|10999.42|10999.21|10999.21|10999.42|10999.42|10999.21|10999.21|0
1647597520000|2022-03-18 09:58:40|10998.77|10998.77|10998.77|10998.77|10998.77|10998.77|10998.77|10998.77|0
1647597530000|2022-03-18 09:58:50|10999.37|10999.37|10999.39|10999.39|10999.39|10999.39|10998.93|10998.93|0
1647597540000|2022-03-18 09:59:00|10999.85|10999.85|10999.94|10999.94|11000.4|11000.4|10999.85|10999.85|0
1647597550000|2022-03-18 09:59:10|11000.13|11000.13|10999.94|10999.94|11000.22|11000.22|10999.94|10999.94|0
1647597560000|2022-03-18 09:59:20|10999.7|10999.7|10994.87|10994.87|10999.7|10999.7|10994.87|10994.87|0
1647597570000|2022-03-18 09:59:30|10994.46|10994.46|10993.6|10993.6|10994.46|10994.46|10993.6|10993.6|0
1647597580000|2022-03-18 09:59:40|10994.39|10994.39|10992.95|10992.95|10994.39|10994.39|10992.95|10992.95|0
1647597590000|2022-03-18 09:59:50|10993.18|10993.18|10993.39|10993.39|10993.9|10993.9|10993.18|10993.18|0
1647597600000|2022-03-18 10:00:00|10993.82|10993.82|10993.59|10993.59|10993.82|10993.82|10993.59|10993.59|0
1647597610000|2022-03-18 10:00:10|10993.29|10993.29|10993.14|10993.14|10993.29|10993.29|10993.14|10993.14|0
1647597620000|2022-03-18 10:00:20|10993.29|10993.29|10993.32|10993.32|10993.32|10993.32|10993.14|10993.14|0
1647597640000|2022-03-18 10:00:40|10993.69|10993.69|10994.76|10994.76|10994.76|10994.76|10993.69|10993.69|0
1647597650000|2022-03-18 10:00:50|10994.68|10994.68|10994.77|10994.77|10994.77|10994.77|10994.68|10994.68|0
1647597660000|2022-03-18 10:01:00|10994.33|10994.33|10994.33|10994.33|10994.33|10994.33|10994.33|10994.33|0
1647597670000|2022-03-18 10:01:10|10994.6|10994.6|10994.6|10994.6|10994.6|10994.6|10994.6|10994.6|0
1647597680000|2022-03-18 10:01:20|10994.46|10994.46|10994.03|10994.03|10994.46|10994.46|10994.03|10994.03|0
1647597700000|2022-03-18 10:01:40|10993.87|10993.87|10994.03|10994.03|10994.03|10994.03|10993.87|10993.87|0
1647597710000|2022-03-18 10:01:50|10993.6|10993.6|10993.6|10993.6|10993.6|10993.6|10993.46|10993.46|0
1647597720000|2022-03-18 10:02:00|10992.81|10992.81|10992.53|10992.53|10992.81|10992.81|10992.3|10992.3|0
1647597730000|2022-03-18 10:02:10|10991.9|10991.9|10991.65|10991.65|10991.9|10991.9|10991.65|10991.65|0
1647597740000|2022-03-18 10:02:20|10991.42|10991.42|10991.42|10991.42|10991.42|10991.42|10991.42|10991.42|0
1647597750000|2022-03-18 10:02:30|10991.24|10991.24|10991.24|10991.24|10991.24|10991.24|10991.24|10991.24|0
1647597760000|2022-03-18 10:02:40|10991.1|10991.1|10991.1|10991.1|10991.1|10991.1|10991.1|10991.1|0
1647597770000|2022-03-18 10:02:50|10990.97|10990.97|10990.83|10990.83|10990.97|10990.97|10990.83|10990.83|0
1647597780000|2022-03-18 10:03:00|10991.04|10991.04|10992.84|10992.84|10992.84|10992.84|10991.04|10991.04|0
1647597800000|2022-03-18 10:03:20|10993.3|10993.3|10994.2|10994.2|10994.2|10994.2|10993.3|10993.3|0
1647597820000|2022-03-18 10:03:40|10993.96|10993.96|10993.74|10993.74|10993.96|10993.96|10993.74|10993.74|0
1647597830000|2022-03-18 10:03:50|10993.38|10993.38|10992.84|10992.84|10993.38|10993.38|10992.84|10992.84|0
1647597840000|2022-03-18 10:04:00|10993.05|10993.05|10993.05|10993.05|10993.05|10993.05|10993.05|10993.05|0
1647597850000|2022-03-18 10:04:10|10993.2|10993.2|10993.2|10993.2|10993.2|10993.2|10993.2|10993.2|0
1647597860000|2022-03-18 10:04:20|10993.55|10993.55|10993.87|10993.87|10993.87|10993.87|10993.55|10993.55|0
1647597880000|2022-03-18 10:04:40|10994.2|10994.2|10994.2|10994.2|10994.2|10994.2|10994.2|10994.2|0
1647597890000|2022-03-18 10:04:50|10994.85|10994.85|10995.83|10995.83|10995.83|10995.83|10994.85|10994.85|0
1647597900000|2022-03-18 10:05:00|10995.97|10995.97|10998.61|10998.61|10998.61|10998.61|10995.97|10995.97|0
1647597910000|2022-03-18 10:05:10|10998.24|10998.24|10998.02|10998.02|10998.24|10998.24|10998.02|10998.02|0
1647597920000|2022-03-18 10:05:20|10999.6|10999.6|10999.6|10999.6|10999.6|10999.6|10999.6|10999.6|0
1647597930000|2022-03-18 10:05:30|10998.78|10998.78|10995.9|10995.9|10998.78|10998.78|10995.9|10995.9|0
1647597960000|2022-03-18 10:06:00|10996.34|10996.34|10999.39|10999.39|10999.82|10999.82|10996.34|10996.34|0
1647597970000|2022-03-18 10:06:10|10999.09|10999.09|11000.21|11000.21|11000.21|11000.21|10998.81|10998.81|0
1647597980000|2022-03-18 10:06:20|11000.6|11000.6|11001.58|11001.58|11001.58|11001.58|11000.6|11000.6|0
1647597990000|2022-03-18 10:06:30|11002.29|11002.29|11001.62|11001.62|11002.48|11002.48|11001.62|11001.62|0
1647598000000|2022-03-18 10:06:40|11001.42|11001.42|10999.7|10999.7|11001.42|11001.42|10999.7|10999.7|0
1647598010000|2022-03-18 10:06:50|11000.13|11000.13|11000.13|11000.13|11000.13|11000.13|11000.13|11000.13|0
1647598020000|2022-03-18 10:07:00|10999.91|10999.91|11001.2|11001.2|11001.2|11001.2|10999.91|10999.91|0
1647598030000|2022-03-18 10:07:10|11002.13|11002.13|11004.54|11004.54|11004.54|11004.54|11002.13|11002.13|0
1647598050000|2022-03-18 10:07:30|11004.22|11004.22|11004.52|11004.52|11004.52|11004.52|11004.22|11004.22|0
1647598060000|2022-03-18 10:07:40|11004.69|11004.69|11004.47|11004.47|11004.69|11004.69|11004.47|11004.47|0
1647598070000|2022-03-18 10:07:50|11005.09|11005.09|11005.97|11005.97|11005.97|11005.97|11005.09|11005.09|0
1647598080000|2022-03-18 10:08:00|11005.78|11005.78|11005.78|11005.78|11005.78|11005.78|11005.78|11005.78|0
1647598100000|2022-03-18 10:08:20|11005.53|11005.53|11004.86|11004.86|11005.53|11005.53|11004.86|11004.86|0
1647598110000|2022-03-18 10:08:30|11004.66|11004.66|11004.18|11004.18|11004.66|11004.66|11003.9|11003.9|0
1647598120000|2022-03-18 10:08:40|11003.77|11003.77|11003.58|11003.58|11003.77|11003.77|11002.91|11002.91|0
1647598130000|2022-03-18 10:08:50|11003.71|11003.71|11006.79|11006.79|11006.79|11006.79|11003.71|11003.71|0
1647598140000|2022-03-18 10:09:00|11006.52|11006.52|11006.52|11006.52|11007.38|11007.38|11006.52|11006.52|0
1647598150000|2022-03-18 10:09:10|11006.7|11006.7|11007.65|11007.65|11007.65|11007.65|11006.7|11006.7|0
1647598160000|2022-03-18 10:09:20|11007.38|11007.38|11007.57|11007.57|11007.57|11007.57|11007.38|11007.38|0
1647598170000|2022-03-18 10:09:30|11007.66|11007.66|11007.66|11007.66|11007.66|11007.66|11007.66|11007.66|0
1647598180000|2022-03-18 10:09:40|11007.86|11007.86|11007.67|11007.67|11008.11|11008.11|11007.42|11007.42|0
1647598190000|2022-03-18 10:09:50|11007.87|11007.87|11009.02|11009.02|11009.02|11009.02|11007.87|11007.87|0
1647598500000|2022-03-18 10:15:00|11009.73|11009.73|11006.74|11006.74|11009.73|11009.73|11006.28|11006.28|0
1647598510000|2022-03-18 10:15:10|11007.18|11007.18|10996.89|10996.89|11007.62|11007.62|10996.74|10996.74|0
1647598520000|2022-03-18 10:15:20|10997.34|10997.34|10993.75|10993.75|10998.05|10998.05|10993.75|10993.75|0
1647598530000|2022-03-18 10:15:30|10993.71|10993.71|10992.44|10992.44|10993.71|10993.71|10990.04|10990.04|0
1647598540000|2022-03-18 10:15:40|10994.03|10994.03|11004.94|11004.94|11004.94|11004.94|10994.03|10994.03|0
1647598550000|2022-03-18 10:15:50|11005.24|11005.24|11005.58|11005.58|11006.44|11006.44|11005.13|11005.13|0
1647598560000|2022-03-18 10:16:00|11005.28|11005.28|11023.87|11023.87|11023.87|11023.87|11005.28|11005.28|0
1647598570000|2022-03-18 10:16:10|11024.57|11024.57|11029.21|11029.21|11029.21|11029.21|11024.57|11024.57|0
1647598580000|2022-03-18 10:16:20|11030|11030|11031.25|11031.25|11032.1|11032.1|11029.36|11029.36|0
1647598590000|2022-03-18 10:16:30|11031.61|11031.61|11025.43|11025.43|11032.54|11032.54|11025.42|11025.42|0
1647598600000|2022-03-18 10:16:40|11025.24|11025.24|11021.31|11021.31|11025.24|11025.24|11020|11020|0
1647598610000|2022-03-18 10:16:50|11021.53|11021.53|11021.53|11021.53|11023.1|11023.1|11021.53|11021.53|0
1647598620000|2022-03-18 10:17:00|11022.85|11022.85|11022.13|11022.13|11022.85|11022.85|11020.65|11020.65|0
1647598630000|2022-03-18 10:17:10|11021.85|11021.85|11020.6|11020.6|11022.4|11022.4|11020.46|11020.46|0
1647598640000|2022-03-18 10:17:20|11021.39|11021.39|11022.42|11022.42|11022.42|11022.42|11021.39|11021.39|0
1647598650000|2022-03-18 10:17:30|11022.85|11022.85|11026.46|11026.46|11026.9|11026.9|11022.85|11022.85|0
1647598660000|2022-03-18 10:17:40|11027.4|11027.4|11027.74|11027.74|11028.46|11028.46|11027.39|11027.39|0
1647598670000|2022-03-18 10:17:50|11027.66|11027.66|11027.6|11027.6|11028.21|11028.21|11027.34|11027.34|0
1647598680000|2022-03-18 10:18:00|11026.34|11026.34|11026.18|11026.18|11026.79|11026.79|11026.03|11026.03|0
1647598690000|2022-03-18 10:18:10|11027.54|11027.54|11028.46|11028.46|11029.02|11029.02|11027.32|11027.32|0
1647598700000|2022-03-18 10:18:20|11028.32|11028.32|11028.02|11028.02|11028.73|11028.73|11028.02|11028.02|0
1647598710000|2022-03-18 10:18:30|11028.47|11028.47|11028.61|11028.61|11028.61|11028.61|11028.47|11028.47|0
1647598720000|2022-03-18 10:18:40|11028.15|11028.15|11026.98|11026.98|11028.3|11028.3|11026.85|11026.85|0
1647598740000|2022-03-18 10:19:00|11026.54|11026.54|11024.9|11024.9|11026.54|11026.54|11024.75|11024.75|0
1647598750000|2022-03-18 10:19:10|11024.54|11024.54|11019.53|11019.53|11024.54|11024.54|11019.53|11019.53|0
1647598760000|2022-03-18 10:19:20|11017.67|11017.67|11014.05|11014.05|11017.67|11017.67|11013.28|11013.28|0
1647598770000|2022-03-18 10:19:30|11013.16|11013.16|11013.99|11013.99|11014.49|11014.49|11013.16|11013.16|0
1647598780000|2022-03-18 10:19:40|11013.84|11013.84|11010.46|11010.46|11013.84|11013.84|11010.4|11010.4|0
1647598790000|2022-03-18 10:19:50|11009.28|11009.28|11005.98|11005.98|11009.28|11009.28|11005.57|11005.57|0
1647598800000|2022-03-18 10:20:00|11005.88|11005.88|11005.29|11005.29|11006|11006|11005|11005|0
1647598810000|2022-03-18 10:20:10|11005.5|11005.5|11006.56|11006.56|11006.56|11006.56|11003.88|11003.88|0
1647598820000|2022-03-18 10:20:20|11007.2|11007.2|11006.99|11006.99|11007.63|11007.63|11006.99|11006.99|0
1647598830000|2022-03-18 10:20:30|11006.84|11006.84|11009.83|11009.83|11009.98|11009.98|11006.84|11006.84|0
1647598840000|2022-03-18 10:20:40|11010.19|11010.19|11010.33|11010.33|11010.33|11010.33|11010.19|11010.19|0
1647598850000|2022-03-18 10:20:50|11011.21|11011.21|11014.36|11014.36|11014.36|11014.36|11011.21|11011.21|0
1647598860000|2022-03-18 10:21:00|11014.09|11014.09|11014.55|11014.55|11014.55|11014.55|11013.48|11013.48|0
1647598870000|2022-03-18 10:21:10|11014.92|11014.92|11012.11|11012.11|11015.17|11015.17|11012.11|11012.11|0
1647598880000|2022-03-18 10:21:20|11011.81|11011.81|11011.14|11011.14|11011.81|11011.81|11011.14|11011.14|0
1647598890000|2022-03-18 10:21:30|11011|11011|11009.06|11009.06|11011.31|11011.31|11008.36|11008.36|0
1647598900000|2022-03-18 10:21:40|11008.17|11008.17|11007.68|11007.68|11009.06|11009.06|11007.38|11007.38|0
1647598910000|2022-03-18 10:21:50|11007.99|11007.99|11008.81|11008.81|11008.81|11008.81|11007.99|11007.99|0
1647598920000|2022-03-18 10:22:00|11007.84|11007.84|11007.84|11007.84|11007.84|11007.84|11007.84|11007.84|0
1647598930000|2022-03-18 10:22:10|11007.75|11007.75|11007.98|11007.98|11007.98|11007.98|11007.75|11007.75|0
1647598950000|2022-03-18 10:22:30|11007.55|11007.55|11009.93|11009.93|11009.93|11009.93|11007.55|11007.55|0
1647598960000|2022-03-18 10:22:40|11009.54|11009.54|11008.98|11008.98|11009.54|11009.54|11008.98|11008.98|0
1647598970000|2022-03-18 10:22:50|11008.82|11008.82|11008.82|11008.82|11008.82|11008.82|11008.82|11008.82|0
1647598980000|2022-03-18 10:23:00|11008.39|11008.39|11008.53|11008.53|11008.53|11008.53|11008.39|11008.39|0
1647598990000|2022-03-18 10:23:10|11008.84|11008.84|11009.54|11009.54|11009.54|11009.54|11008.84|11008.84|0
1647599000000|2022-03-18 10:23:20|11009.38|11009.38|11009.9|11009.9|11009.9|11009.9|11009.25|11009.25|0
1647599010000|2022-03-18 10:23:30|11010.37|11010.37|11011.06|11011.06|11011.06|11011.06|11010.37|11010.37|0
1647599020000|2022-03-18 10:23:40|11010.43|11010.43|11009.57|11009.57|11010.43|11010.43|11009.57|11009.57|0
1647599040000|2022-03-18 10:24:00|11009.98|11009.98|11009.84|11009.84|11010.12|11010.12|11009.84|11009.84|0
1647599050000|2022-03-18 10:24:10|11010.03|11010.03|11009.48|11009.48|11010.03|11010.03|11009.48|11009.48|0
1647599060000|2022-03-18 10:24:20|11009.04|11009.04|11009.02|11009.02|11009.04|11009.04|11008.88|11008.88|0
1647599070000|2022-03-18 10:24:30|11008.57|11008.57|11008.57|11008.57|11008.57|11008.57|11008.57|11008.57|0
1647599090000|2022-03-18 10:24:50|11006.2|11006.2|11005.96|11005.96|11006.64|11006.64|11005.96|11005.96|0
1647599100000|2022-03-18 10:25:00|11006.65|11006.65|11006.65|11006.65|11006.65|11006.65|11006.65|11006.65|0
1647599110000|2022-03-18 10:25:10|11007.36|11007.36|11007.36|11007.36|11007.36|11007.36|11007.36|11007.36|0
1647599130000|2022-03-18 10:25:30|11007.59|11007.59|11014.11|11014.11|11014.11|11014.11|11007.59|11007.59|0
1647599140000|2022-03-18 10:25:40|11014.39|11014.39|11014.24|11014.24|11014.39|11014.39|11014.24|11014.24|0
1647599150000|2022-03-18 10:25:50|11013.97|11013.97|11014.1|11014.1|11014.1|11014.1|11013.69|11013.69|0
1647599160000|2022-03-18 10:26:00|11013.72|11013.72|11014.79|11014.79|11014.79|11014.79|11013.72|11013.72|0
1647599170000|2022-03-18 10:26:10|11014.66|11014.66|11013.4|11013.4|11014.75|11014.75|11013.4|11013.4|0
1647599180000|2022-03-18 10:26:20|11013.54|11013.54|11013.4|11013.4|11013.54|11013.54|11013.4|11013.4|0
1647599190000|2022-03-18 10:26:30|11013.31|11013.31|11013.35|11013.35|11013.35|11013.35|11013.21|11013.21|0
1647599200000|2022-03-18 10:26:40|11013.19|11013.19|11013.2|11013.2|11013.52|11013.52|11012.6|11012.6|0
1647599210000|2022-03-18 10:26:50|11013.33|11013.33|11013.33|11013.33|11013.33|11013.33|11013.33|11013.33|0
1647599220000|2022-03-18 10:27:00|11014.05|11014.05|11014.05|11014.05|11014.05|11014.05|11014.05|11014.05|0
1647599240000|2022-03-18 10:27:20|11013.63|11013.63|11014.09|11014.09|11014.09|11014.09|11013.63|11013.63|0
1647599280000|2022-03-18 10:28:00|11013.95|11013.95|11013.95|11013.95|11013.95|11013.95|11013.95|11013.95|0
1647599290000|2022-03-18 10:28:10|11014.36|11014.36|11015.34|11015.34|11015.62|11015.62|11014.36|11014.36|0
1647599300000|2022-03-18 10:28:20|11015.96|11015.96|11019.93|11019.93|11019.93|11019.93|11015.96|11015.96|0
1647599310000|2022-03-18 10:28:30|11020.34|11020.34|11022.45|11022.45|11022.45|11022.45|11020.27|11020.27|0
1647599320000|2022-03-18 10:28:40|11021.94|11021.94|11022.08|11022.08|11022.08|11022.08|11021.94|11021.94|0
1647599330000|2022-03-18 10:28:50|11021.82|11021.82|11021.82|11021.82|11021.82|11021.82|11021.82|11021.82|0
1647599340000|2022-03-18 10:29:00|11022.13|11022.13|11021.82|11021.82|11022.13|11022.13|11021.82|11021.82|0
1647599350000|2022-03-18 10:29:10|11022.33|11022.33|11021.84|11021.84|11022.33|11022.33|11021.84|11021.84|0
1647599370000|2022-03-18 10:29:30|11022.7|11022.7|11022.7|11022.7|11022.7|11022.7|11022.7|11022.7|0
1647599380000|2022-03-18 10:29:40|11022.61|11022.61|11022.8|11022.8|11022.8|11022.8|11021.31|11021.31|0
1647599400000|2022-03-18 10:30:00|11022.95|11022.95|11023.78|11023.78|11023.78|11023.78|11022.13|11022.13|0
1647599410000|2022-03-18 10:30:10|11024.08|11024.08|11024.88|11024.88|11024.88|11024.88|11023.65|11023.65|0
1647599420000|2022-03-18 10:30:20|11025.29|11025.29|11024.46|11024.46|11025.29|11025.29|11024.46|11024.46|0
1647599430000|2022-03-18 10:30:30|11023.67|11023.67|11022.54|11022.54|11023.67|11023.67|11022.54|11022.54|0
1647599440000|2022-03-18 10:30:40|11022.41|11022.41|11020.13|11020.13|11022.41|11022.41|11019.2|11019.2|0
1647599450000|2022-03-18 10:30:50|11020.26|11020.26|11019.96|11019.96|11020.26|11020.26|11019.96|11019.96|0
1647599460000|2022-03-18 10:31:00|11019.52|11019.52|11019.09|11019.09|11019.96|11019.96|11019.09|11019.09|0
1647599470000|2022-03-18 10:31:10|11018.87|11018.87|11017.08|11017.08|11018.87|11018.87|11017.08|11017.08|0
1647599480000|2022-03-18 10:31:20|11016.63|11016.63|11017.35|11017.35|11017.35|11017.35|11016.47|11016.47|0
1647599490000|2022-03-18 10:31:30|11017.91|11017.91|11017.91|11017.91|11017.91|11017.91|11017.91|11017.91|0
1647599500000|2022-03-18 10:31:40|11017.7|11017.7|11019.61|11019.61|11020.4|11020.4|11017.7|11017.7|0
1647599520000|2022-03-18 10:32:00|11020.05|11020.05|11020.05|11020.05|11020.05|11020.05|11020.05|11020.05|0
1647599540000|2022-03-18 10:32:20|11019.74|11019.74|11019.92|11019.92|11019.92|11019.92|11018.62|11018.62|0
1647599550000|2022-03-18 10:32:30|11020.19|11020.19|11021.07|11021.07|11021.07|11021.07|11020.19|11020.19|0
1647599560000|2022-03-18 10:32:40|11021.39|11021.39|11021.7|11021.7|11021.7|11021.7|11021.39|11021.39|0
1647599580000|2022-03-18 10:33:00|11021.85|11021.85|11021.85|11021.85|11021.85|11021.85|11021.85|11021.85|0
1647599590000|2022-03-18 10:33:10|11021.43|11021.43|11021.43|11021.43|11021.43|11021.43|11021.43|11021.43|0
1647599600000|2022-03-18 10:33:20|11020.98|11020.98|11020.98|11020.98|11020.98|11020.98|11020.98|11020.98|0
1647599610000|2022-03-18 10:33:30|11020.19|11020.19|11016.34|11016.34|11020.19|11020.19|11016.34|11016.34|0
1647599620000|2022-03-18 10:33:40|11016.13|11016.13|11015.85|11015.85|11016.3|11016.3|11015.85|11015.85|0
1647599630000|2022-03-18 10:33:50|11015.58|11015.58|11015.71|11015.71|11015.71|11015.71|11015.3|11015.3|0
1647599640000|2022-03-18 10:34:00|11015.36|11015.36|11017.5|11017.5|11017.5|11017.5|11015.36|11015.36|0
1647599650000|2022-03-18 10:34:10|11017.19|11017.19|11017.19|11017.19|11017.19|11017.19|11017.19|11017.19|0
1647599660000|2022-03-18 10:34:20|11017.44|11017.44|11019.25|11019.25|11019.25|11019.25|11017.44|11017.44|0
1647599670000|2022-03-18 10:34:30|11019.11|11019.11|11019.11|11019.11|11019.11|11019.11|11019.11|11019.11|0
1647599680000|2022-03-18 10:34:40|11019.33|11019.33|11017.85|11017.85|11019.54|11019.54|11017.85|11017.85|0
1647599700000|2022-03-18 10:35:00|11017.71|11017.71|11020.91|11020.91|11020.91|11020.91|11016.85|11016.85|0
1647599710000|2022-03-18 10:35:10|11020.5|11020.5|11020.36|11020.36|11020.5|11020.5|11020.36|11020.36|0
1647599720000|2022-03-18 10:35:20|11019.57|11019.57|11021.28|11021.28|11021.28|11021.28|11019.57|11019.57|0
1647599730000|2022-03-18 10:35:30|11021.15|11021.15|11021.29|11021.29|11021.29|11021.29|11020.88|11020.88|0
1647599740000|2022-03-18 10:35:40|11021.16|11021.16|11021.16|11021.16|11021.16|11021.16|11021.16|11021.16|0
1647599750000|2022-03-18 10:35:50|11020.89|11020.89|11020.93|11020.93|11021.38|11021.38|11020.89|11020.89|0
1647599760000|2022-03-18 10:36:00|11021.29|11021.29|11021.25|11021.25|11021.83|11021.83|11021.25|11021.25|0
1647599770000|2022-03-18 10:36:10|11021.62|11021.62|11022.41|11022.41|11022.41|11022.41|11021.62|11021.62|0
1647599780000|2022-03-18 10:36:20|11022.5|11022.5|11022.31|11022.31|11022.5|11022.5|11022.31|11022.31|0
1647599790000|2022-03-18 10:36:30|11022.09|11022.09|11021.63|11021.63|11022.09|11022.09|11021.63|11021.63|0
1647599800000|2022-03-18 10:36:40|11021.73|11021.73|11021.29|11021.29|11021.73|11021.73|11021.29|11021.29|0
1647599810000|2022-03-18 10:36:50|11021.15|11021.15|11024.41|11024.41|11024.41|11024.41|11021.15|11021.15|0
1647599820000|2022-03-18 10:37:00|11024.63|11024.63|11024.63|11024.63|11024.63|11024.63|11024.63|11024.63|0
1647599830000|2022-03-18 10:37:10|11023.84|11023.84|11025.07|11025.07|11025.07|11025.07|11023.43|11023.43|0
1647599840000|2022-03-18 10:37:20|11024.93|11024.93|11024.63|11024.63|11025.37|11025.37|11024.63|11024.63|0
1647599860000|2022-03-18 10:37:40|11024.78|11024.78|11024.78|11024.78|11024.78|11024.78|11024.78|11024.78|0
1647599870000|2022-03-18 10:37:50|11023.2|11023.2|11025.19|11025.19|11025.19|11025.19|11023.2|11023.2|0
1647599880000|2022-03-18 10:38:00|11025.6|11025.6|11025.6|11025.6|11025.6|11025.6|11025.6|11025.6|0
1647599890000|2022-03-18 10:38:10|11026.39|11026.39|11026.39|11026.39|11026.39|11026.39|11026.39|11026.39|0
1647599900000|2022-03-18 10:38:20|11025.98|11025.98|11026.52|11026.52|11026.52|11026.52|11025.44|11025.44|0
1647599910000|2022-03-18 10:38:30|11026.31|11026.31|11026.27|11026.27|11026.52|11026.52|11026.27|11026.27|0
1647599920000|2022-03-18 10:38:40|11026.13|11026.13|11026.13|11026.13|11026.13|11026.13|11026.13|11026.13|0
1647599930000|2022-03-18 10:38:50|11025.83|11025.83|11025.39|11025.39|11025.83|11025.83|11025.39|11025.39|0
1647599940000|2022-03-18 10:39:00|11024.64|11024.64|11024.94|11024.94|11024.94|11024.94|11024.64|11024.64|0
1647599950000|2022-03-18 10:39:10|11024.31|11024.31|11024.31|11024.31|11024.31|11024.31|11024.31|11024.31|0
1647599960000|2022-03-18 10:39:20|11022.1|11022.1|11021.31|11021.31|11022.18|11022.18|11020.59|11020.59|0
1647599970000|2022-03-18 10:39:30|11020.43|11020.43|11020.16|11020.16|11020.43|11020.43|11020.16|11020.16|0
1647599980000|2022-03-18 10:39:40|11019.75|11019.75|11018.58|11018.58|11020.29|11020.29|11018.58|11018.58|0
1647599990000|2022-03-18 10:39:50|11017.79|11017.79|11016.95|11016.95|11017.79|11017.79|11016.95|11016.95|0
1647600000000|2022-03-18 10:40:00|11016.74|11016.74|11017.24|11017.24|11017.24|11017.24|11016.38|11016.38|0
1647600010000|2022-03-18 10:40:10|11018.11|11018.11|11018.11|11018.11|11018.11|11018.11|11018.11|11018.11|0
1647600020000|2022-03-18 10:40:20|11017.96|11017.96|11020.84|11020.84|11020.84|11020.84|11017.96|11017.96|0
1647600030000|2022-03-18 10:40:30|11020.7|11020.7|11020.57|11020.57|11020.7|11020.7|11020.57|11020.57|0
1647600040000|2022-03-18 10:40:40|11020.13|11020.13|11019.31|11019.31|11020.13|11020.13|11019.31|11019.31|0
1647600050000|2022-03-18 10:40:50|11019.11|11019.11|11016.86|11016.86|11019.11|11019.11|11016.86|11016.86|0
1647600070000|2022-03-18 10:41:10|11017.27|11017.27|11017.27|11017.27|11017.27|11017.27|11017.27|11017.27|0
1647600080000|2022-03-18 10:41:20|11017.57|11017.57|11017.72|11017.72|11017.72|11017.72|11017.57|11017.57|0
1647600090000|2022-03-18 10:41:30|11017.1|11017.1|11016.8|11016.8|11017.1|11017.1|11016.8|11016.8|0
1647600100000|2022-03-18 10:41:40|11017.01|11017.01|11018.02|11018.02|11018.02|11018.02|11017.01|11017.01|0
1647600110000|2022-03-18 10:41:50|11017.5|11017.5|11017.54|11017.54|11017.54|11017.54|11017.23|11017.23|0
1647600120000|2022-03-18 10:42:00|11017.98|11017.98|11017.26|11017.26|11017.98|11017.98|11017.26|11017.26|0
1647600130000|2022-03-18 10:42:10|11016.85|11016.85|11016.97|11016.97|11017.53|11017.53|11016.57|11016.57|0
1647600140000|2022-03-18 10:42:20|11016.42|11016.42|11016.39|11016.39|11017.1|11017.1|11016.39|11016.39|0
1647600150000|2022-03-18 10:42:30|11015.6|11015.6|11014.33|11014.33|11015.6|11015.6|11014.33|11014.33|0
1647600160000|2022-03-18 10:42:40|11014.05|11014.05|11014.18|11014.18|11014.46|11014.46|11014.05|11014.05|0
1647600170000|2022-03-18 10:42:50|11014.03|11014.03|11013.73|11013.73|11014.03|11014.03|11013.73|11013.73|0
1647600180000|2022-03-18 10:43:00|11013.27|11013.27|11012.83|11012.83|11013.27|11013.27|11012.83|11012.83|0
1647600190000|2022-03-18 10:43:10|11012.5|11012.5|11011.61|11011.61|11012.5|11012.5|11011.61|11011.61|0
1647600200000|2022-03-18 10:43:20|11011.24|11011.24|11008.45|11008.45|11011.24|11011.24|11008.45|11008.45|0
1647600210000|2022-03-18 10:43:30|11008.25|11008.25|11008.65|11008.65|11008.97|11008.97|11008.25|11008.25|0
1647600220000|2022-03-18 10:43:40|11007.78|11007.78|11006.12|11006.12|11007.78|11007.78|11006.12|11006.12|0
1647600230000|2022-03-18 10:43:50|11005.71|11005.71|11005.71|11005.71|11005.71|11005.71|11005.71|11005.71|0
1647600240000|2022-03-18 10:44:00|11005.42|11005.42|11004.65|11004.65|11005.54|11005.54|11004.65|11004.65|0
1647600250000|2022-03-18 10:44:10|11003.77|11003.77|11004.6|11004.6|11004.6|11004.6|11003.77|11003.77|0
1647600260000|2022-03-18 10:44:20|11004.47|11004.47|11001.27|11001.27|11006.18|11006.18|11000.83|11000.83|0
1647600270000|2022-03-18 10:44:30|11000.89|11000.89|11001.16|11001.16|11001.35|11001.35|11000.89|11000.89|0
1647600280000|2022-03-18 10:44:40|11000.75|11000.75|11000.96|11000.96|11000.96|11000.96|11000.75|11000.75|0
1647600290000|2022-03-18 10:44:50|11001.05|11001.05|11001.7|11001.7|11002.14|11002.14|11001.05|11001.05|0
1647600300000|2022-03-18 10:45:00|11001.51|11001.51|11001.82|11001.82|11001.82|11001.82|11001.51|11001.51|0
1647600310000|2022-03-18 10:45:10|11002.13|11002.13|11001.99|11001.99|11002.13|11002.13|11001.99|11001.99|0
1647600320000|2022-03-18 10:45:20|11001.74|11001.74|11001.58|11001.58|11002.04|11002.04|11001.58|11001.58|0
1647600330000|2022-03-18 10:45:30|11001.73|11001.73|11001.96|11001.96|11001.96|11001.96|11001.73|11001.73|0
1647600340000|2022-03-18 10:45:40|11002.75|11002.75|11002.31|11002.31|11002.75|11002.75|11002.31|11002.31|0
1647600350000|2022-03-18 10:45:50|11002.51|11002.51|11000.11|11000.11|11002.51|11002.51|11000.11|11000.11|0
1647600360000|2022-03-18 10:46:00|10999.81|10999.81|11000.06|11000.06|11000.06|11000.06|10999.67|10999.67|0
1647600370000|2022-03-18 10:46:10|11000.2|11000.2|11000.2|11000.2|11000.2|11000.2|11000.2|11000.2|0
1647600380000|2022-03-18 10:46:20|11000.1|11000.1|11000.1|11000.1|11000.1|11000.1|11000.1|11000.1|0
1647600390000|2022-03-18 10:46:30|10999.67|10999.67|10999.53|10999.53|10999.67|10999.67|10999.53|10999.53|0
1647600400000|2022-03-18 10:46:40|10999.43|10999.43|10999.43|10999.43|10999.43|10999.43|10999.23|10999.23|0
1647600410000|2022-03-18 10:46:50|10999.87|10999.87|11000.4|11000.4|11000.4|11000.4|10999.68|10999.68|0
1647600420000|2022-03-18 10:47:00|11000.2|11000.2|11000.2|11000.2|11000.2|11000.2|11000.2|11000.2|0
1647600430000|2022-03-18 10:47:10|11000.33|11000.33|10999.39|10999.39|11000.33|11000.33|10999.39|10999.39|0
1647600440000|2022-03-18 10:47:20|10999.14|10999.14|10999.14|10999.14|10999.14|10999.14|10999.14|10999.14|0
1647600450000|2022-03-18 10:47:30|10998.99|10998.99|10999.13|10999.13|10999.13|10999.13|10998.99|10998.99|0
1647600460000|2022-03-18 10:47:40|10998.95|10998.95|10996.14|10996.14|10998.95|10998.95|10995.89|10995.89|0
1647600470000|2022-03-18 10:47:50|10995.78|10995.78|10995.19|10995.19|10995.78|10995.78|10994.3|10994.3|0
1647600480000|2022-03-18 10:48:00|10997.56|10997.56|10997.36|10997.36|10997.56|10997.56|10997.15|10997.15|0
1647600490000|2022-03-18 10:48:10|10997.98|10997.98|10998.4|10998.4|10998.4|10998.4|10997.98|10997.98|0
1647600500000|2022-03-18 10:48:20|10998.21|10998.21|10998.38|10998.38|10998.38|10998.38|10998.03|10998.03|0
1647600510000|2022-03-18 10:48:30|10998.75|10998.75|10999.17|10999.17|10999.17|10999.17|10998.75|10998.75|0
1647600520000|2022-03-18 10:48:40|10999.58|10999.58|10999.18|10999.18|10999.79|10999.79|10999.18|10999.18|0
1647600540000|2022-03-18 10:49:00|10998.39|10998.39|10998.2|10998.2|10998.39|10998.39|10998.2|10998.2|0
1647600550000|2022-03-18 10:49:10|10998.81|10998.81|10998.5|10998.5|10998.81|10998.81|10998.5|10998.5|0
1647600560000|2022-03-18 10:49:20|10998.69|10998.69|10999.53|10999.53|10999.53|10999.53|10998.69|10998.69|0
1647600570000|2022-03-18 10:49:30|10999.23|10999.23|10999.23|10999.23|10999.23|10999.23|10999.23|10999.23|0
1647600580000|2022-03-18 10:49:40|10998.93|10998.93|10998.5|10998.5|10998.93|10998.93|10998.5|10998.5|0
1647600590000|2022-03-18 10:49:50|10998.8|10998.8|11000.59|11000.59|11000.66|11000.66|10995.92|10995.92|0
1647600600000|2022-03-18 10:50:00|11002.84|11002.84|10996.08|10996.08|11003.28|11003.28|10995.94|10995.94|0
1647600610000|2022-03-18 10:50:10|10997.66|10997.66|11003.65|11003.65|11003.65|11003.65|10997.66|10997.66|0
1647600620000|2022-03-18 10:50:20|11003.22|11003.22|11000.71|11000.71|11003.22|11003.22|11000.19|11000.19|0
1647600630000|2022-03-18 10:50:30|11002.43|11002.43|10994.09|10994.09|11002.43|11002.43|10994.09|10994.09|0
1647600640000|2022-03-18 10:50:40|10993.87|10993.87|10993.05|10993.05|10994.21|10994.21|10991.46|10991.46|0
1647600650000|2022-03-18 10:50:50|10993.18|10993.18|10997.27|10997.27|10997.27|10997.27|10991.67|10991.67|0
1647600660000|2022-03-18 10:51:00|10996.17|10996.17|10994.88|10994.88|10996.3|10996.3|10994.09|10994.09|0
1647600670000|2022-03-18 10:51:10|10994.02|10994.02|10992.2|10992.2|10997.57|10997.57|10992.2|10992.2|0
1647600680000|2022-03-18 10:51:20|10991.81|10991.81|10998.1|10998.1|10998.1|10998.1|10991.81|10991.81|0
1647600690000|2022-03-18 10:51:30|10998.75|10998.75|10989.99|10989.99|10998.75|10998.75|10989.12|10989.12|0
1647600700000|2022-03-18 10:51:40|10989.56|10989.56|10994.47|10994.47|10995.91|10995.91|10989.42|10989.42|0
1647600710000|2022-03-18 10:51:50|10994.7|10994.7|10996.51|10996.51|10996.51|10996.51|10992.43|10992.43|0
1647600720000|2022-03-18 10:52:00|10997.44|10997.44|10993.01|10993.01|10997.44|10997.44|10993.01|10993.01|0
1647600730000|2022-03-18 10:52:10|10989.47|10989.47|10992.16|10992.16|10994.59|10994.59|10988.38|10988.38|0
1647600740000|2022-03-18 10:52:20|10992.03|10992.03|10993.83|10993.83|10993.83|10993.83|10988.78|10988.78|0
1647600750000|2022-03-18 10:52:30|10992.81|10992.81|10993.04|10993.04|10993.46|10993.46|10991.34|10991.34|0
1647600760000|2022-03-18 10:52:40|10992.18|10992.18|10993.18|10993.18|10993.76|10993.76|10988.21|10988.21|0
1647600770000|2022-03-18 10:52:50|10992.39|10992.39|10995.4|10995.4|10995.4|10995.4|10990.4|10990.4|0
1647600780000|2022-03-18 10:53:00|10997.49|10997.49|10994|10994|10997.49|10997.49|10993.28|10993.28|0
1647600790000|2022-03-18 10:53:10|10993.56|10993.56|10993.32|10993.32|10995.04|10995.04|10988.56|10988.56|0
1647600800000|2022-03-18 10:53:20|10993.55|10993.55|10993.52|10993.52|10993.55|10993.55|10988.17|10988.17|0
1647600810000|2022-03-18 10:53:30|10995.12|10995.12|10994.89|10994.89|10995.12|10995.12|10994.89|10994.89|0
1647600820000|2022-03-18 10:53:40|10994.66|10994.66|10992.69|10992.69|10995.2|10995.2|10988.96|10988.96|0
1647600830000|2022-03-18 10:53:50|10992.91|10992.91|10993.59|10993.59|10993.85|10993.85|10992.1|10992.1|0
1647600840000|2022-03-18 10:54:00|10995.48|10995.48|10992.81|10992.81|10995.48|10995.48|10992.81|10992.81|0
1647600850000|2022-03-18 10:54:10|10992.02|10992.02|10990.19|10990.19|10994.48|10994.48|10989.94|10989.94|0
1647600860000|2022-03-18 10:54:20|10990.45|10990.45|10992.21|10992.21|10992.44|10992.44|10990.45|10990.45|0
1647600870000|2022-03-18 10:54:30|10992.96|10992.96|10991.01|10991.01|10992.96|10992.96|10990.22|10990.22|0
1647600880000|2022-03-18 10:54:40|10991.14|10991.14|10992.96|10992.96|10992.96|10992.96|10991.14|10991.14|0
1647600890000|2022-03-18 10:54:50|10992.17|10992.17|10992.05|10992.05|10992.66|10992.66|10988.52|10988.52|0
1647600900000|2022-03-18 10:55:00|10992.66|10992.66|10990.1|10990.1|10992.66|10992.66|10989.66|10989.66|0
1647600910000|2022-03-18 10:55:10|10990.31|10990.31|10990.5|10990.5|10991.81|10991.81|10985.68|10985.68|0
1647600920000|2022-03-18 10:55:20|10990.25|10990.25|10990.35|10990.35|10990.35|10990.35|10985.11|10985.11|0
1647600930000|2022-03-18 10:55:30|10991.5|10991.5|10988.27|10988.27|10991.5|10991.5|10988.08|10988.08|0
1647600940000|2022-03-18 10:55:40|10985.9|10985.9|10988.2|10988.2|10990.32|10990.32|10984.19|10984.19|0
1647600950000|2022-03-18 10:55:50|10988.64|10988.64|10989.39|10989.39|10989.39|10989.39|10983.42|10983.42|0
1647600960000|2022-03-18 10:56:00|10990.05|10990.05|10988.25|10988.25|10990.05|10990.05|10986.7|10986.7|0
1647600970000|2022-03-18 10:56:10|10987.46|10987.46|10986.42|10986.42|10988.95|10988.95|10981.84|10981.84|0
1647600980000|2022-03-18 10:56:20|10986.72|10986.72|10989.01|10989.01|10989.37|10989.37|10983.81|10983.81|0
1647600990000|2022-03-18 10:56:30|10989.74|10989.74|10984.74|10984.74|10989.74|10989.74|10984.74|10984.74|0
1647601000000|2022-03-18 10:56:40|10984.64|10984.64|10982.9|10982.9|10988.42|10988.42|10981.52|10981.52|0
1647601010000|2022-03-18 10:56:50|10982.27|10982.27|10986.5|10986.5|10986.8|10986.8|10981.16|10981.16|0
1647601020000|2022-03-18 10:57:00|10988.11|10988.11|10983.86|10983.86|10988.11|10988.11|10983.56|10983.56|0
1647601030000|2022-03-18 10:57:10|10983.63|10983.63|10984.98|10984.98|10986.24|10986.24|10983.63|10983.63|0
1647601040000|2022-03-18 10:57:20|10985.65|10985.65|10987.87|10987.87|10988.17|10988.17|10985.65|10985.65|0
1647601050000|2022-03-18 10:57:30|10989.04|10989.04|10987.52|10987.52|10989.04|10989.04|10987.52|10987.52|0
1647601060000|2022-03-18 10:57:40|10987.82|10987.82|10991.48|10991.48|10992.28|10992.28|10985.29|10985.29|0
1647601070000|2022-03-18 10:57:50|10991.17|10991.17|10992.11|10992.11|10992.11|10992.11|10987.5|10987.5|0
1647601080000|2022-03-18 10:58:00|10991.68|10991.68|10989.98|10989.98|10991.68|10991.68|10989.98|10989.98|0
1647601090000|2022-03-18 10:58:10|10990.77|10990.77|10988.7|10988.7|10992.38|10992.38|10988.35|10988.35|0
1647601100000|2022-03-18 10:58:20|10988.92|10988.92|10992.76|10992.76|10992.76|10992.76|10986.21|10986.21|0
1647601110000|2022-03-18 10:58:30|10993.55|10993.55|10991.71|10991.71|10993.55|10993.55|10991.25|10991.25|0
1647601120000|2022-03-18 10:58:40|10992.07|10992.07|10990.09|10990.09|10993.08|10993.08|10986.82|10986.82|0
1647601130000|2022-03-18 10:58:50|10988.13|10988.13|10990.92|10990.92|10991.83|10991.83|10986.54|10986.54|0
1647601140000|2022-03-18 10:59:00|10991.11|10991.11|10989.57|10989.57|10991.11|10991.11|10989.29|10989.29|0
1647601150000|2022-03-18 10:59:10|10988.24|10988.24|10991.11|10991.11|10991.77|10991.77|10985.43|10985.43|0
1647601160000|2022-03-18 10:59:20|10991.54|10991.54|10991.32|10991.32|10991.54|10991.54|10987.37|10987.37|0
1647601170000|2022-03-18 10:59:30|10988.65|10988.65|10986.2|10986.2|10988.65|10988.65|10985.29|10985.29|0
1647601180000|2022-03-18 10:59:40|10985.41|10985.41|10987.12|10987.12|10989.72|10989.72|10983.26|10983.26|0
1647601190000|2022-03-18 10:59:50|10986.33|10986.33|10986.44|10986.44|10986.46|10986.46|10983.17|10983.17|0
1647601200000|2022-03-18 11:00:00|10987.21|10987.21|10979.66|10979.66|10987.21|10987.21|10979.22|10979.22|0
1647601210000|2022-03-18 11:00:10|10979.43|10979.43|10981.33|10981.33|10981.33|10981.33|10979.39|10979.39|0
1647601220000|2022-03-18 11:00:20|10981.2|10981.2|10987.12|10987.12|10987.12|10987.12|10981.11|10981.11|0
1647601230000|2022-03-18 11:00:30|10986.86|10986.86|10986.58|10986.58|10987.46|10987.46|10986.58|10986.58|0
1647601240000|2022-03-18 11:00:40|10985.79|10985.79|10982.48|10982.48|10985.79|10985.79|10981.89|10981.89|0
1647601250000|2022-03-18 11:00:50|10982.62|10982.62|10987.91|10987.91|10987.91|10987.91|10982.62|10982.62|0
1647601260000|2022-03-18 11:01:00|10988.1|10988.1|10984.13|10984.13|10988.1|10988.1|10983.99|10983.99|0
1647601270000|2022-03-18 11:01:10|10983.9|10983.9|10977.3|10977.3|10984.84|10984.84|10977.17|10977.17|0
1647601280000|2022-03-18 11:01:20|10977.03|10977.03|10977.02|10977.02|10977.56|10977.56|10977.02|10977.02|0
1647601290000|2022-03-18 11:01:30|10977.27|10977.27|10977.55|10977.55|10977.55|10977.55|10977.14|10977.14|0
1647601300000|2022-03-18 11:01:40|10977.33|10977.33|10973.54|10973.54|10977.33|10977.33|10973.54|10973.54|0
1647601310000|2022-03-18 11:01:50|10973.27|10973.27|10978.8|10978.8|10979.24|10979.24|10973.17|10973.17|0
1647601320000|2022-03-18 11:02:00|10978.36|10978.36|10975.98|10975.98|10978.36|10978.36|10975.98|10975.98|0
1647601330000|2022-03-18 11:02:10|10975.57|10975.57|10973.86|10973.86|10975.57|10975.57|10973.55|10973.55|0
1647601340000|2022-03-18 11:02:20|10973.63|10973.63|10973.78|10973.78|10973.78|10973.78|10973.42|10973.42|0
1647601350000|2022-03-18 11:02:30|10973.58|10973.58|10971.29|10971.29|10973.58|10973.58|10971.27|10971.27|0
1647601360000|2022-03-18 11:02:40|10970.9|10970.9|10970.35|10970.35|10971.31|10971.31|10970.35|10970.35|0
1647601370000|2022-03-18 11:02:50|10970.65|10970.65|10970.48|10970.48|10971.15|10971.15|10970.48|10970.48|0
1647601380000|2022-03-18 11:03:00|10970.35|10970.35|10966.77|10966.77|10970.35|10970.35|10966.77|10966.77|0
1647601390000|2022-03-18 11:03:10|10966.22|10966.22|10967.47|10967.47|10967.47|10967.47|10966.22|10966.22|0
1647601400000|2022-03-18 11:03:20|10967.16|10967.16|10967.22|10967.22|10967.22|10967.22|10966.97|10966.97|0
1647601410000|2022-03-18 11:03:30|10966.42|10966.42|10966.89|10966.89|10966.89|10966.89|10966.26|10966.26|0
1647601420000|2022-03-18 11:03:40|10967.22|10967.22|10969.6|10969.6|10969.6|10969.6|10967.22|10967.22|0
1647601430000|2022-03-18 11:03:50|10969.83|10969.83|10971.02|10971.02|10971.02|10971.02|10969.83|10969.83|0
1647601440000|2022-03-18 11:04:00|10971.12|10971.12|10967.45|10967.45|10971.44|10971.44|10966.47|10966.47|0
1647601450000|2022-03-18 11:04:10|10967.14|10967.14|10968.9|10968.9|10968.9|10968.9|10966.46|10966.46|0
1647601460000|2022-03-18 11:04:20|10969.5|10969.5|10970.39|10970.39|10970.39|10970.39|10969.5|10969.5|0
1647601470000|2022-03-18 11:04:30|10970.56|10970.56|10969.68|10969.68|10970.56|10970.56|10969.68|10969.68|0
1647601490000|2022-03-18 11:04:50|10969.91|10969.91|10968.97|10968.97|10969.91|10969.91|10968.97|10968.97|0
1647601500000|2022-03-18 11:05:00|10969.23|10969.23|10969.33|10969.33|10969.48|10969.48|10969.02|10969.02|0
1647601510000|2022-03-18 11:05:10|10969.55|10969.55|10969.81|10969.81|10969.81|10969.81|10969.55|10969.55|0
1647601520000|2022-03-18 11:05:20|10970.16|10970.16|10968.05|10968.05|10970.16|10970.16|10968.05|10968.05|0
1647601530000|2022-03-18 11:05:30|10968.68|10968.68|10968|10968|10968.68|10968.68|10968|10968|0
1647601540000|2022-03-18 11:05:40|10967.83|10967.83|10966.95|10966.95|10967.83|10967.83|10966.59|10966.59|0
1647601560000|2022-03-18 11:06:00|10967.22|10967.22|10966.54|10966.54|10967.22|10967.22|10966.54|10966.54|0
1647601570000|2022-03-18 11:06:10|10965.68|10965.68|10965.93|10965.93|10965.93|10965.93|10965.24|10965.24|0
1647601580000|2022-03-18 11:06:20|10964.64|10964.64|10963.26|10963.26|10964.64|10964.64|10963.26|10963.26|0
1647601590000|2022-03-18 11:06:30|10962.91|10962.91|10961.79|10961.79|10962.91|10962.91|10961.57|10961.57|0
1647601600000|2022-03-18 11:06:40|10962.03|10962.03|10962.51|10962.51|10962.51|10962.51|10962.03|10962.03|0
1647601610000|2022-03-18 11:06:50|10962.06|10962.06|10960.86|10960.86|10962.06|10962.06|10960.86|10960.86|0
1647601620000|2022-03-18 11:07:00|10961.11|10961.11|10964.28|10964.28|10964.47|10964.47|10960.67|10960.67|0
1647601630000|2022-03-18 11:07:10|10964.15|10964.15|10962.72|10962.72|10964.15|10964.15|10961.94|10961.94|0
1647601640000|2022-03-18 11:07:20|10962.58|10962.58|10962.25|10962.25|10963.08|10963.08|10961.98|10961.98|0
1647601650000|2022-03-18 11:07:30|10962.05|10962.05|10960.9|10960.9|10962.05|10962.05|10960.76|10960.76|0
1647601660000|2022-03-18 11:07:40|10960.16|10960.16|10960.16|10960.16|10960.3|10960.3|10960.02|10960.02|0
1647601670000|2022-03-18 11:07:50|10960.3|10960.3|10960.85|10960.85|10961.29|10961.29|10960.14|10960.14|0
1647601680000|2022-03-18 11:08:00|10960.99|10960.99|10960.43|10960.43|10960.99|10960.99|10960.16|10960.16|0
1647601690000|2022-03-18 11:08:10|10959.7|10959.7|10960.19|10960.19|10960.98|10960.98|10959.09|10959.09|0
1647601700000|2022-03-18 11:08:20|10960.32|10960.32|10958.9|10958.9|10960.32|10960.32|10958.9|10958.9|0
1647601710000|2022-03-18 11:08:30|10958.73|10958.73|10958.43|10958.43|10959.14|10959.14|10958.43|10958.43|0
1647601720000|2022-03-18 11:08:40|10958.7|10958.7|10958.91|10958.91|10959.28|10959.28|10958.7|10958.7|0
1647601730000|2022-03-18 11:08:50|10958.78|10958.78|10960.39|10960.39|10960.66|10960.66|10958.78|10958.78|0
1647601740000|2022-03-18 11:09:00|10960.66|10960.66|10960.85|10960.85|10960.85|10960.85|10960.27|10960.27|0
1647601750000|2022-03-18 11:09:10|10960.44|10960.44|10962|10962|10962|10962|10960.44|10960.44|0
1647601760000|2022-03-18 11:09:20|10961.73|10961.73|10962.19|10962.19|10962.19|10962.19|10961.73|10961.73|0
1647601770000|2022-03-18 11:09:30|10962.37|10962.37|10961.26|10961.26|10962.37|10962.37|10960.76|10960.76|0
1647601780000|2022-03-18 11:09:40|10961.51|10961.51|10963.92|10963.92|10963.92|10963.92|10961.51|10961.51|0
1647601790000|2022-03-18 11:09:50|10964.06|10964.06|10965.39|10965.39|10965.49|10965.49|10964.06|10964.06|0
1647601800000|2022-03-18 11:10:00|10965.61|10965.61|10965.86|10965.86|10965.86|10965.86|10965.61|10965.61|0
1647601810000|2022-03-18 11:10:10|10965.72|10965.72|10963.54|10963.54|10965.72|10965.72|10963.4|10963.4|0
1647601820000|2022-03-18 11:10:20|10963.27|10963.27|10958.57|10958.57|10963.27|10963.27|10958.16|10958.16|0
1647601830000|2022-03-18 11:10:30|10958.32|10958.32|10957.19|10957.19|10958.32|10958.32|10957.19|10957.19|0
1647601840000|2022-03-18 11:10:40|10956.56|10956.56|10955.97|10955.97|10956.56|10956.56|10954.62|10954.62|0
1647601850000|2022-03-18 11:10:50|10956.15|10956.15|10957.93|10957.93|10957.97|10957.97|10955.25|10955.25|0
1647601860000|2022-03-18 11:11:00|10958.34|10958.34|10960.55|10960.55|10960.55|10960.55|10958.34|10958.34|0
1647601870000|2022-03-18 11:11:10|10960.14|10960.14|10962.88|10962.88|10962.88|10962.88|10960.14|10960.14|0
1647601880000|2022-03-18 11:11:20|10963.01|10963.01|10965.3|10965.3|10965.3|10965.3|10963.01|10963.01|0
1647601890000|2022-03-18 11:11:30|10965.74|10965.74|10967.9|10967.9|10967.9|10967.9|10965.74|10965.74|0
1647601900000|2022-03-18 11:11:40|10967.76|10967.76|10967.9|10967.9|10967.9|10967.9|10967.49|10967.49|0
1647601910000|2022-03-18 11:11:50|10967.63|10967.63|10967.61|10967.61|10968.63|10968.63|10967.34|10967.34|0
1647601920000|2022-03-18 11:12:00|10967.38|10967.38|10967.23|10967.23|10967.38|10967.38|10966.43|10966.43|0
1647601930000|2022-03-18 11:12:10|10967.46|10967.46|10969.34|10969.34|10969.34|10969.34|10966.91|10966.91|0
1647601940000|2022-03-18 11:12:20|10970.13|10970.13|10970.82|10970.82|10971.54|10971.54|10970.13|10970.13|0
1647601950000|2022-03-18 11:12:30|10970.63|10970.63|10974.2|10974.2|10974.2|10974.2|10970.63|10970.63|0
1647601960000|2022-03-18 11:12:40|10973.97|10973.97|10974.11|10974.11|10974.34|10974.34|10973.41|10973.41|0
1647601970000|2022-03-18 11:12:50|10974.34|10974.34|10974.57|10974.57|10974.57|10974.57|10974.11|10974.11|0
1647601980000|2022-03-18 11:13:00|10975.03|10975.03|10975.22|10975.22|10975.22|10975.22|10974.99|10974.99|0
1647601990000|2022-03-18 11:13:10|10975.45|10975.45|10978.99|10978.99|10979.74|10979.74|10975.45|10975.45|0
1647602000000|2022-03-18 11:13:20|10979.22|10979.22|10980.25|10980.25|10980.48|10980.48|10978.56|10978.56|0
1647602010000|2022-03-18 11:13:30|10980.48|10980.48|10980.72|10980.72|10980.94|10980.94|10980.25|10980.25|0
1647602020000|2022-03-18 11:13:40|10980.95|10980.95|10981.12|10981.12|10982.94|10982.94|10980.95|10980.95|0
1647602030000|2022-03-18 11:13:50|10981.55|10981.55|10981.3|10981.3|10981.98|10981.98|10981.3|10981.3|0
1647602040000|2022-03-18 11:14:00|10980.86|10980.86|10981.3|10981.3|10981.3|10981.3|10980.86|10980.86|0
1647602050000|2022-03-18 11:14:10|10982.18|10982.18|10981.74|10981.74|10982.18|10982.18|10981.74|10981.74|0
1647602060000|2022-03-18 11:14:20|10980.59|10980.59|10982.8|10982.8|10982.8|10982.8|10980.58|10980.58|0
1647602070000|2022-03-18 11:14:30|10982.95|10982.95|10983.23|10983.23|10983.23|10983.23|10982.95|10982.95|0
1647602080000|2022-03-18 11:14:40|10983.53|10983.53|10984.32|10984.32|10984.32|10984.32|10983.53|10983.53|0
1647602090000|2022-03-18 11:14:50|10984.46|10984.46|10984.9|10984.9|10984.9|10984.9|10984.46|10984.46|0
1647602100000|2022-03-18 11:15:00|10985.04|10985.04|10986.05|10986.05|10986.05|10986.05|10985.04|10985.04|0
1647602110000|2022-03-18 11:15:10|10985.87|10985.87|10985.43|10985.43|10986.31|10986.31|10985.43|10985.43|0
1647602120000|2022-03-18 11:15:20|10985.87|10985.87|10986.07|10986.07|10986.44|10986.44|10985.87|10985.87|0
1647602130000|2022-03-18 11:15:30|10985.28|10985.28|10989.62|10989.62|10989.62|10989.62|10985.28|10985.28|0
1647602140000|2022-03-18 11:15:40|10990.95|10990.95|10989.67|10989.67|10990.95|10990.95|10989.67|10989.67|0
1647602150000|2022-03-18 11:15:50|10989.23|10989.23|10989.23|10989.23|10989.23|10989.23|10989.23|10989.23|0
1647602170000|2022-03-18 11:16:10|10989.34|10989.34|10988.42|10988.42|10989.34|10989.34|10988.42|10988.42|0
1647602180000|2022-03-18 11:16:20|10988.68|10988.68|10989.16|10989.16|10989.16|10989.16|10988.68|10988.68|0
1647602190000|2022-03-18 11:16:30|10988.73|10988.73|10989.06|10989.06|10989.06|10989.06|10988.73|10988.73|0
1647602200000|2022-03-18 11:16:40|10989.85|10989.85|10989.85|10989.85|10989.85|10989.85|10989.85|10989.85|0
1647602210000|2022-03-18 11:16:50|10990.26|10990.26|10990.35|10990.35|10990.35|10990.35|10990.26|10990.26|0
1647602220000|2022-03-18 11:17:00|10990.71|10990.71|10990.71|10990.71|10990.71|10990.71|10990.71|10990.71|0
1647602230000|2022-03-18 11:17:10|10990.84|10990.84|10993.51|10993.51|10993.51|10993.51|10990.84|10990.84|0
1647602240000|2022-03-18 11:17:20|10993.88|10993.88|10993.81|10993.81|10993.88|10993.88|10993.7|10993.7|0
1647602250000|2022-03-18 11:17:30|10994.16|10994.16|10995.3|10995.3|10995.3|10995.3|10994.16|10994.16|0
1647602260000|2022-03-18 11:17:40|10996.23|10996.23|10995.51|10995.51|10996.23|10996.23|10995.51|10995.51|0
1647602270000|2022-03-18 11:17:50|10994.59|10994.59|10994.82|10994.82|10994.82|10994.82|10994.59|10994.59|0
1647602280000|2022-03-18 11:18:00|10995|10995|10995.64|10995.64|10995.64|10995.64|10994.96|10994.96|0
1647602290000|2022-03-18 11:18:10|10995.21|10995.21|10995.34|10995.34|10995.34|10995.34|10995.21|10995.21|0
1647602300000|2022-03-18 11:18:20|10995.07|10995.07|10995.98|10995.98|10995.98|10995.98|10995.07|10995.07|0
1647602310000|2022-03-18 11:18:30|10996.27|10996.27|10996.27|10996.27|10996.27|10996.27|10996.27|10996.27|0
1647602320000|2022-03-18 11:18:40|10996.04|10996.04|10996.04|10996.04|10996.04|10996.04|10996.04|10996.04|0
1647602340000|2022-03-18 11:19:00|10995.81|10995.81|10994.17|10994.17|10995.81|10995.81|10994.17|10994.17|0
1647602350000|2022-03-18 11:19:10|10993.99|10993.99|10994.51|10994.51|10994.95|10994.95|10993.99|10993.99|0
1647602360000|2022-03-18 11:19:20|10993.72|10993.72|10995.14|10995.14|10995.2|10995.2|10993.72|10993.72|0
1647602370000|2022-03-18 11:19:30|10995.82|10995.82|10996.38|10996.38|10996.61|10996.61|10995.82|10995.82|0
1647602380000|2022-03-18 11:19:40|10996.51|10996.51|10996.64|10996.64|10996.87|10996.87|10996.51|10996.51|0
1647602390000|2022-03-18 11:19:50|10996.21|10996.21|10996.37|10996.37|10996.37|10996.37|10996.21|10996.21|0
1647602400000|2022-03-18 11:20:00|10996.79|10996.79|10997.1|10997.1|10997.24|10997.24|10996.78|10996.78|0
1647602410000|2022-03-18 11:20:10|10996.94|10996.94|10996.73|10996.73|10996.94|10996.94|10996.73|10996.73|0
1647602420000|2022-03-18 11:20:20|10996.96|10996.96|10997.98|10997.98|10998.14|10998.14|10996.96|10996.96|0
1647602430000|2022-03-18 11:20:30|10998.14|10998.14|10997.7|10997.7|10998.14|10998.14|10997.7|10997.7|0
1647602440000|2022-03-18 11:20:40|10997.87|10997.87|10997.73|10997.73|10997.87|10997.87|10997.73|10997.73|0
1647602450000|2022-03-18 11:20:50|10998.19|10998.19|10998.56|10998.56|10998.56|10998.56|10998.19|10998.19|0
1647602460000|2022-03-18 11:21:00|10998.73|10998.73|10999.91|10999.91|11000.36|11000.36|10998.73|10998.73|0
1647602470000|2022-03-18 11:21:10|11000.3|11000.3|11000.14|11000.14|11000.3|11000.3|11000.14|11000.14|0
1647602480000|2022-03-18 11:21:20|10999.7|10999.7|10999.7|10999.7|10999.7|10999.7|10999.7|10999.7|0
1647602500000|2022-03-18 11:21:40|10999.94|10999.94|10999.94|10999.94|10999.94|10999.94|10999.94|10999.94|0
1647602510000|2022-03-18 11:21:50|10999.44|10999.44|11000.23|11000.23|11000.23|11000.23|10999.44|10999.44|0
1647602520000|2022-03-18 11:22:00|10999.73|10999.73|11001.08|11001.08|11001.08|11001.08|10999.73|10999.73|0
1647602530000|2022-03-18 11:22:10|11000.92|11000.92|11001.49|11001.49|11001.49|11001.49|11000.7|11000.7|0
1647602550000|2022-03-18 11:22:30|11001.05|11001.05|11001.05|11001.05|11001.05|11001.05|11001.05|11001.05|0
1647602560000|2022-03-18 11:22:40|11001.84|11001.84|11001.84|11001.84|11001.84|11001.84|11001.84|11001.84|0
1647602570000|2022-03-18 11:22:50|11002.25|11002.25|11002.25|11002.25|11002.25|11002.25|11002.25|11002.25|0
1647602580000|2022-03-18 11:23:00|11002.96|11002.96|11002.96|11002.96|11002.96|11002.96|11002.96|11002.96|0
1647602590000|2022-03-18 11:23:10|11002.17|11002.17|11002.17|11002.17|11002.17|11002.17|11001.38|11001.38|0
1647602600000|2022-03-18 11:23:20|11001.78|11001.78|10997.99|10997.99|11001.78|11001.78|10997.99|10997.99|0
1647602610000|2022-03-18 11:23:30|10998.15|10998.15|10999.07|10999.07|10999.07|10999.07|10997.14|10997.14|0
1647602620000|2022-03-18 11:23:40|10998.92|10998.92|10998.92|10998.92|10998.92|10998.92|10998.92|10998.92|0
1647602630000|2022-03-18 11:23:50|10999.28|10999.28|11000.07|11000.07|11000.07|11000.07|10999.28|10999.28|0
1647602640000|2022-03-18 11:24:00|11000.3|11000.3|10999.11|10999.11|11000.69|11000.69|10999.11|10999.11|0
1647602650000|2022-03-18 11:24:10|10998.8|10998.8|11000.61|11000.61|11000.61|11000.61|10998.8|10998.8|0
1647602660000|2022-03-18 11:24:20|11000.36|11000.36|11000.36|11000.36|11000.36|11000.36|11000.36|11000.36|0
1647602670000|2022-03-18 11:24:30|10999.97|10999.97|10999.97|10999.97|10999.97|10999.97|10999.97|10999.97|0
1647602680000|2022-03-18 11:24:40|11000.24|11000.24|10999.81|10999.81|11000.67|11000.67|10999.81|10999.81|0
1647602690000|2022-03-18 11:24:50|10999.5|10999.5|10997.74|10997.74|10999.5|10999.5|10997.74|10997.74|0
1647602700000|2022-03-18 11:25:00|10997.95|10997.95|10998.1|10998.1|10998.1|10998.1|10997.95|10997.95|0
1647602710000|2022-03-18 11:25:10|10998.25|10998.25|10998.25|10998.25|10998.25|10998.25|10998.25|10998.25|0
1647602720000|2022-03-18 11:25:20|10998.88|10998.88|10998.88|10998.88|10998.88|10998.88|10998.88|10998.88|0
1647602740000|2022-03-18 11:25:40|10999.76|10999.76|11000.43|11000.43|11000.64|11000.64|10999.76|10999.76|0
1647602760000|2022-03-18 11:26:00|11000.16|11000.16|11000.3|11000.3|11000.3|11000.3|11000.16|11000.16|0
1647602770000|2022-03-18 11:26:10|10998.72|10998.72|10998.55|10998.55|10999.18|10999.18|10998.55|10998.55|0
1647602780000|2022-03-18 11:26:20|10998.11|10998.11|10998.11|10998.11|10998.11|10998.11|10998.11|10998.11|0
1647602800000|2022-03-18 11:26:40|10998.3|10998.3|10998.3|10998.3|10998.3|10998.3|10998.3|10998.3|0
1647602810000|2022-03-18 11:26:50|10998.58|10998.58|10998.58|10998.58|10998.58|10998.58|10998.58|10998.58|0
1647602820000|2022-03-18 11:27:00|10998.41|10998.41|10999.2|10999.2|10999.2|10999.2|10998.41|10998.41|0
1647602830000|2022-03-18 11:27:10|10998.7|10998.7|10996.89|10996.89|10998.7|10998.7|10996.89|10996.89|0
1647602860000|2022-03-18 11:27:40|10996.18|10996.18|10996.18|10996.18|10996.18|10996.18|10996.18|10996.18|0
1647602870000|2022-03-18 11:27:50|10996.04|10996.04|10992.68|10992.68|10996.04|10996.04|10992.68|10992.68|0
1647602880000|2022-03-18 11:28:00|10993.11|10993.11|10987.91|10987.91|10993.11|10993.11|10987.91|10987.91|0
1647602890000|2022-03-18 11:28:10|10987.5|10987.5|10987.42|10987.42|10987.69|10987.69|10986.94|10986.94|0
1647602900000|2022-03-18 11:28:20|10987.56|10987.56|10985.58|10985.58|10987.56|10987.56|10985.58|10985.58|0
1647602910000|2022-03-18 11:28:30|10984.26|10984.26|10984.1|10984.1|10984.26|10984.26|10984.1|10984.1|0
1647602930000|2022-03-18 11:28:50|10984.6|10984.6|10985.77|10985.77|10985.77|10985.77|10984.5|10984.5|0
1647602940000|2022-03-18 11:29:00|10985.35|10985.35|10985.79|10985.79|10985.79|10985.79|10985.35|10985.35|0
1647602950000|2022-03-18 11:29:10|10985|10985|10985|10985|10985|10985|10985|10985|0
1647602960000|2022-03-18 11:29:20|10984.72|10984.72|10984.49|10984.49|10984.72|10984.72|10984.49|10984.49|0
1647602970000|2022-03-18 11:29:30|10984.33|10984.33|10984.33|10984.33|10984.33|10984.33|10984.33|10984.33|0
1647602980000|2022-03-18 11:29:40|10985.04|10985.04|10984.25|10984.25|10985.04|10985.04|10984.25|10984.25|0
1647602990000|2022-03-18 11:29:50|10984.67|10984.67|10985.44|10985.44|10985.44|10985.44|10984.67|10984.67|0
1647603000000|2022-03-18 11:30:00|10986.99|10986.99|10987.62|10987.62|10987.62|10987.62|10986.99|10986.99|0
1647603010000|2022-03-18 11:30:10|10987.72|10987.72|10988|10988|10988|10988|10987.72|10987.72|0
1647603020000|2022-03-18 11:30:20|10988.79|10988.79|10988.79|10988.79|10988.79|10988.79|10988.79|10988.79|0
1647603040000|2022-03-18 11:30:40|10989.05|10989.05|10989.05|10989.05|10989.05|10989.05|10989.05|10989.05|0
1647603050000|2022-03-18 11:30:50|10988.77|10988.77|10989.19|10989.19|10989.19|10989.19|10988.77|10988.77|0
1647603060000|2022-03-18 11:31:00|10988.96|10988.96|10992.02|10992.02|10992.81|10992.81|10988.96|10988.96|0
1647603070000|2022-03-18 11:31:10|10991.89|10991.89|10992.04|10992.04|10992.04|10992.04|10991.89|10991.89|0
1647603080000|2022-03-18 11:31:20|10992.22|10992.22|10993.01|10993.01|10993.01|10993.01|10992.22|10992.22|0
1647603090000|2022-03-18 11:31:30|10993.15|10993.15|10993.15|10993.15|10993.15|10993.15|10993.15|10993.15|0
1647603100000|2022-03-18 11:31:40|10993.94|10993.94|10993.67|10993.67|10993.94|10993.94|10993.67|10993.67|0
1647603110000|2022-03-18 11:31:50|10994.46|10994.46|10994.46|10994.46|10994.46|10994.46|10994.46|10994.46|0
1647603120000|2022-03-18 11:32:00|10994.91|10994.91|10994.8|10994.8|10995.36|10995.36|10994.57|10994.57|0
1647603130000|2022-03-18 11:32:10|10996.38|10996.38|10996.38|10996.38|10996.38|10996.38|10996.38|10996.38|0
1647603150000|2022-03-18 11:32:30|10997.17|10997.17|10999.27|10999.27|10999.27|10999.27|10997.17|10997.17|0
1647603160000|2022-03-18 11:32:40|10998.48|10998.48|10998.48|10998.48|10998.48|10998.48|10998.48|10998.48|0
1647603170000|2022-03-18 11:32:50|10998.11|10998.11|10998.01|10998.01|10998.11|10998.11|10998.01|10998.01|0
1647603180000|2022-03-18 11:33:00|10998.28|10998.28|11001.78|11001.78|11001.78|11001.78|10998.28|10998.28|0
1647603190000|2022-03-18 11:33:10|11002.57|11002.57|11002.57|11002.57|11002.57|11002.57|11002.57|11002.57|0
1647603200000|2022-03-18 11:33:20|11001.78|11001.78|11003.69|11003.69|11003.69|11003.69|11001.78|11001.78|0
1647603210000|2022-03-18 11:33:30|11003.82|11003.82|11009.26|11009.26|11009.26|11009.26|11003.82|11003.82|0
1647603220000|2022-03-18 11:33:40|11009.46|11009.46|11009.77|11009.77|11009.77|11009.77|11009.46|11009.46|0
1647603240000|2022-03-18 11:34:00|11009.9|11009.9|11009.24|11009.24|11010.03|11010.03|11009.24|11009.24|0
1647603250000|2022-03-18 11:34:10|11008.45|11008.45|11008.45|11008.45|11008.45|11008.45|11008.45|11008.45|0
1647603270000|2022-03-18 11:34:30|11008.1|11008.1|11008.32|11008.32|11008.47|11008.47|11008.1|11008.1|0
1647603290000|2022-03-18 11:34:50|11008.01|11008.01|11008.01|11008.01|11008.01|11008.01|11008.01|11008.01|0
1647603300000|2022-03-18 11:35:00|11008.64|11008.64|11008.64|11008.64|11008.64|11008.64|11008.64|11008.64|0
1647603330000|2022-03-18 11:35:30|11008.95|11008.95|11008.95|11008.95|11008.95|11008.95|11008.95|11008.95|0
1647603340000|2022-03-18 11:35:40|11009.58|11009.58|11005.63|11005.63|11009.58|11009.58|11005.63|11005.63|0
1647603350000|2022-03-18 11:35:50|11005.77|11005.77|11006.9|11006.9|11006.9|11006.9|11005.77|11005.77|0
1647603360000|2022-03-18 11:36:00|11007.07|11007.07|11009.31|11009.31|11009.31|11009.31|11007.07|11007.07|0
1647603370000|2022-03-18 11:36:10|11009.51|11009.51|11010.5|11010.5|11010.5|11010.5|11009.51|11009.51|0
1647603380000|2022-03-18 11:36:20|11010.98|11010.98|11010.98|11010.98|11010.98|11010.98|11010.98|11010.98|0
1647603390000|2022-03-18 11:36:30|11011.42|11011.42|11011.9|11011.9|11011.9|11011.9|11011.42|11011.42|0
1647603410000|2022-03-18 11:36:50|11010.32|11010.32|11010|11010|11010.32|11010.32|11010|11010|0
1647603430000|2022-03-18 11:37:10|11009.85|11009.85|11009.85|11009.85|11009.85|11009.85|11009.85|11009.85|0
1647603450000|2022-03-18 11:37:30|11009.71|11009.71|11011.01|11011.01|11011.01|11011.01|11009.71|11009.71|0
1647603470000|2022-03-18 11:37:50|11011.26|11011.26|11011.26|11011.26|11011.26|11011.26|11011.26|11011.26|0
1647603490000|2022-03-18 11:38:10|11011.62|11011.62|11011.26|11011.26|11011.62|11011.62|11011.26|11011.26|0
1647603500000|2022-03-18 11:38:20|11011.36|11011.36|11011.89|11011.89|11011.89|11011.89|11011.36|11011.36|0
1647603530000|2022-03-18 11:38:50|11012.58|11012.58|11012.3|11012.3|11012.58|11012.58|11012.3|11012.3|0
1647603550000|2022-03-18 11:39:10|11012.68|11012.68|11013.32|11013.32|11013.39|11013.39|11012.68|11012.68|0
1647603570000|2022-03-18 11:39:30|11012.87|11012.87|11014.97|11014.97|11015.33|11015.33|11012.87|11012.87|0
1647603580000|2022-03-18 11:39:40|11014.18|11014.18|11014.18|11014.18|11014.18|11014.18|11014.18|11014.18|0
1647603590000|2022-03-18 11:39:50|11014.61|11014.61|11014.61|11014.61|11014.61|11014.61|11014.61|11014.61|0
1647603610000|2022-03-18 11:40:10|11014.31|11014.31|11014.31|11014.31|11014.31|11014.31|11014.31|11014.31|0
1647603630000|2022-03-18 11:40:30|11013.86|11013.86|11013.71|11013.71|11013.86|11013.86|11013.71|11013.71|0
1647603640000|2022-03-18 11:40:40|11013.43|11013.43|11013.92|11013.92|11014.22|11014.22|11013.43|11013.43|0
1647603650000|2022-03-18 11:40:50|11014.55|11014.55|11014.55|11014.55|11014.55|11014.55|11014.55|11014.55|0
1647603670000|2022-03-18 11:41:10|11014.33|11014.33|11014.2|11014.2|11014.33|11014.33|11014.2|11014.2|0
1647603680000|2022-03-18 11:41:20|11014.99|11014.99|11019.77|11019.77|11019.77|11019.77|11014.99|11014.99|0
1647603690000|2022-03-18 11:41:30|11020.14|11020.14|11020.14|11020.14|11020.14|11020.14|11020.14|11020.14|0
1647603700000|2022-03-18 11:41:40|11019.35|11019.35|11019.35|11019.35|11019.35|11019.35|11019.35|11019.35|0
1647603710000|2022-03-18 11:41:50|11019.21|11019.21|11019.21|11019.21|11019.21|11019.21|11019.21|11019.21|0
1647603720000|2022-03-18 11:42:00|11018.91|11018.91|11019.43|11019.43|11019.43|11019.43|11018.91|11018.91|0
1647603730000|2022-03-18 11:42:10|11019.54|11019.54|11019.54|11019.54|11019.54|11019.54|11019.54|11019.54|0
1647603740000|2022-03-18 11:42:20|11020.33|11020.33|11021.16|11021.16|11021.16|11021.16|11020.33|11020.33|0
1647603750000|2022-03-18 11:42:30|11021.24|11021.24|11021.24|11021.24|11021.24|11021.24|11021.24|11021.24|0
1647603780000|2022-03-18 11:43:00|11021.53|11021.53|11026.95|11026.95|11026.95|11026.95|11021.53|11021.53|0
1647603790000|2022-03-18 11:43:10|11027.33|11027.33|11027.41|11027.41|11027.41|11027.41|11027.33|11027.33|0
1647603800000|2022-03-18 11:43:20|11028.06|11028.06|11027.49|11027.49|11028.06|11028.06|11027.49|11027.49|0
1647603810000|2022-03-18 11:43:30|11026.93|11026.93|11027.07|11027.07|11027.38|11027.38|11026.93|11026.93|0
1647603820000|2022-03-18 11:43:40|11027.53|11027.53|11028.01|11028.01|11028.01|11028.01|11027.53|11027.53|0
1647603830000|2022-03-18 11:43:50|11027.83|11027.83|11028.62|11028.62|11028.62|11028.62|11027.83|11027.83|0
1647603840000|2022-03-18 11:44:00|11028.85|11028.85|11028.35|11028.35|11028.85|11028.85|11028.35|11028.35|0
1647603850000|2022-03-18 11:44:10|11028.79|11028.79|11028.79|11028.79|11028.79|11028.79|11028.64|11028.64|0
1647603860000|2022-03-18 11:44:20|11028|11028|11027.44|11027.44|11028|11028|11027.21|11027.21|0
1647603870000|2022-03-18 11:44:30|11027.3|11027.3|11027.3|11027.3|11027.3|11027.3|11027.3|11027.3|0
1647603890000|2022-03-18 11:44:50|11027.11|11027.11|11027.11|11027.11|11027.11|11027.11|11027.11|11027.11|0
1647603900000|2022-03-18 11:45:00|11026.78|11026.78|11026.78|11026.78|11026.78|11026.78|11026.78|11026.78|0
1647603910000|2022-03-18 11:45:10|11026.32|11026.32|11023.03|11023.03|11026.43|11026.43|11023.03|11023.03|0
1647603920000|2022-03-18 11:45:20|11022.34|11022.34|11020.93|11020.93|11022.34|11022.34|11020.93|11020.93|0
1647603930000|2022-03-18 11:45:30|11020.05|11020.05|11019.34|11019.34|11020.05|11020.05|11019.34|11019.34|0
1647603940000|2022-03-18 11:45:40|11019.18|11019.18|11018.96|11018.96|11019.18|11019.18|11018.96|11018.96|0
1647603950000|2022-03-18 11:45:50|11018.53|11018.53|11018.53|11018.53|11018.53|11018.53|11018.53|11018.53|0
1647603960000|2022-03-18 11:46:00|11018.68|11018.68|11018.83|11018.83|11018.83|11018.83|11018.68|11018.68|0
1647603970000|2022-03-18 11:46:10|11019.19|11019.19|11017.12|11017.12|11019.19|11019.19|11017.12|11017.12|0
1647603980000|2022-03-18 11:46:20|11018.7|11018.7|11017.91|11017.91|11018.7|11018.7|11017.91|11017.91|0
1647603990000|2022-03-18 11:46:30|11018|11018|11018|11018|11018|11018|11018|11018|0
1647604010000|2022-03-18 11:46:50|11019.58|11019.58|11019.25|11019.25|11020.04|11020.04|11019.25|11019.25|0
1647604020000|2022-03-18 11:47:00|11018.95|11018.95|11019.71|11019.71|11019.71|11019.71|11018.95|11018.95|0
1647604040000|2022-03-18 11:47:20|11019.93|11019.93|11019.01|11019.01|11019.93|11019.93|11019.01|11019.01|0
1647604050000|2022-03-18 11:47:30|11018.8|11018.8|11018.8|11018.8|11018.8|11018.8|11018.8|11018.8|0
1647604070000|2022-03-18 11:47:50|11019.24|11019.24|11019.24|11019.24|11019.24|11019.24|11019.24|11019.24|0
1647604080000|2022-03-18 11:48:00|11019.68|11019.68|11022.84|11022.84|11022.84|11022.84|11019.68|11019.68|0
1647604090000|2022-03-18 11:48:10|11024.61|11024.61|11025.4|11025.4|11025.4|11025.4|11024.61|11024.61|0
1647604100000|2022-03-18 11:48:20|11024.61|11024.61|11024.61|11024.61|11024.61|11024.61|11024.61|11024.61|0
1647604110000|2022-03-18 11:48:30|11025.04|11025.04|11024.81|11024.81|11025.04|11025.04|11024.81|11024.81|0
1647604120000|2022-03-18 11:48:40|11025.6|11025.6|11025.6|11025.6|11025.6|11025.6|11025.6|11025.6|0
1647604140000|2022-03-18 11:49:00|11026.3|11026.3|11026.3|11026.3|11026.3|11026.3|11026.3|11026.3|0
1647604180000|2022-03-18 11:49:40|11026.02|11026.02|11026.02|11026.02|11026.02|11026.02|11026.02|11026.02|0
1647604190000|2022-03-18 11:49:50|11026.38|11026.38|11026.52|11026.52|11026.52|11026.52|11026.38|11026.38|0
1647604200000|2022-03-18 11:50:00|11026.74|11026.74|11026.74|11026.74|11026.74|11026.74|11026.74|11026.74|0
1647604210000|2022-03-18 11:50:10|11026.56|11026.56|11026.56|11026.56|11026.56|11026.56|11026.56|11026.56|0
1647604230000|2022-03-18 11:50:30|11026.81|11026.81|11026.81|11026.81|11026.81|11026.81|11026.81|11026.81|0
1647604240000|2022-03-18 11:50:40|11027.24|11027.24|11024.73|11024.73|11027.49|11027.49|11024.73|11024.73|0
1647604270000|2022-03-18 11:51:10|11024.9|11024.9|11024.9|11024.9|11024.9|11024.9|11024.9|11024.9|0
1647604280000|2022-03-18 11:51:20|11025.31|11025.31|11025.72|11025.72|11025.72|11025.72|11025.31|11025.31|0
1647604300000|2022-03-18 11:51:40|11025.43|11025.43|11025.43|11025.43|11025.43|11025.43|11025.43|11025.43|0
1647604320000|2022-03-18 11:52:00|11025.67|11025.67|11025.88|11025.88|11025.88|11025.88|11025.67|11025.67|0
1647604380000|2022-03-18 11:53:00|11026.11|11026.11|11028.44|11028.44|11028.88|11028.88|11026.11|11026.11|0
1647604390000|2022-03-18 11:53:10|11026.86|11026.86|11026.63|11026.63|11026.86|11026.86|11026.63|11026.63|0
1647604400000|2022-03-18 11:53:20|11025.05|11025.05|11025.05|11025.05|11025.05|11025.05|11025.05|11025.05|0
1647604410000|2022-03-18 11:53:30|11025.16|11025.16|11026.04|11026.04|11026.48|11026.48|11025.16|11025.16|0
1647604440000|2022-03-18 11:54:00|11025.81|11025.81|11025.96|11025.96|11025.96|11025.96|11025.81|11025.81|0
1647604450000|2022-03-18 11:54:10|11025.86|11025.86|11023.98|11023.98|11025.86|11025.86|11023.98|11023.98|0
1647604460000|2022-03-18 11:54:20|11023.62|11023.62|11023.62|11023.62|11023.62|11023.62|11023.62|11023.62|0
1647604470000|2022-03-18 11:54:30|11021.25|11021.25|11021.25|11021.25|11021.25|11021.25|11021.25|11021.25|0
1647604480000|2022-03-18 11:54:40|11022.14|11022.14|11022.14|11022.14|11022.14|11022.14|11022.14|11022.14|0
1647604490000|2022-03-18 11:54:50|11020.55|11020.55|11020.14|11020.14|11020.55|11020.55|11020.14|11020.14|0
1647604500000|2022-03-18 11:55:00|11021.06|11021.06|11022.45|11022.45|11022.45|11022.45|11021.06|11021.06|0
1647604510000|2022-03-18 11:55:10|11022.63|11022.63|11022.63|11022.63|11022.63|11022.63|11022.63|11022.63|0
1647604520000|2022-03-18 11:55:20|11022.19|11022.19|11022.19|11022.19|11022.19|11022.19|11022.19|11022.19|0
1647604530000|2022-03-18 11:55:30|11021.76|11021.76|11021.76|11021.76|11021.76|11021.76|11021.76|11021.76|0
1647604550000|2022-03-18 11:55:50|11022.19|11022.19|11021.75|11021.75|11022.19|11022.19|11021.75|11021.75|0
1647604560000|2022-03-18 11:56:00|11022.05|11022.05|11022.05|11022.05|11022.05|11022.05|11022.05|11022.05|0
1647604580000|2022-03-18 11:56:20|11021.62|11021.62|11022.56|11022.56|11023.19|11023.19|11021.62|11021.62|0
1647604600000|2022-03-18 11:56:40|11023.22|11023.22|11023.22|11023.22|11023.22|11023.22|11023.22|11023.22|0
1647604620000|2022-03-18 11:57:00|11023.45|11023.45|11023.45|11023.45|11023.45|11023.45|11023.45|11023.45|0
1647604630000|2022-03-18 11:57:10|11023.34|11023.34|11026.41|11026.41|11026.85|11026.85|11023.34|11023.34|0
1647604640000|2022-03-18 11:57:20|11026.63|11026.63|11027.07|11027.07|11027.07|11027.07|11026.63|11026.63|0
1647604660000|2022-03-18 11:57:40|11026.97|11026.97|11026.97|11026.97|11026.97|11026.97|11026.97|11026.97|0
1647604690000|2022-03-18 11:58:10|11026.47|11026.47|11026.47|11026.47|11026.47|11026.47|11026.47|11026.47|0
1647604700000|2022-03-18 11:58:20|11026.02|11026.02|11026.02|11026.02|11026.02|11026.02|11026.02|11026.02|0
1647604710000|2022-03-18 11:58:30|11024.43|11024.43|11021.79|11021.79|11024.43|11024.43|11021.79|11021.79|0
1647604720000|2022-03-18 11:58:40|11020.21|11020.21|11019.89|11019.89|11020.21|11020.21|11019.27|11019.27|0
1647604730000|2022-03-18 11:58:50|11019.52|11019.52|11019.52|11019.52|11019.52|11019.52|11019.52|11019.52|0
1647604740000|2022-03-18 11:59:00|11018.83|11018.83|11016.97|11016.97|11018.83|11018.83|11016.97|11016.97|0
1647604760000|2022-03-18 11:59:20|11016.67|11016.67|11015.98|11015.98|11016.67|11016.67|11015.98|11015.98|0
1647604770000|2022-03-18 11:59:30|11015.84|11015.84|11009.08|11009.08|11015.84|11015.84|11009.08|11009.08|0
1647604780000|2022-03-18 11:59:40|11008.72|11008.72|11006.73|11006.73|11008.72|11008.72|11005.94|11005.94|0
1647604790000|2022-03-18 11:59:50|11005.87|11005.87|11005.73|11005.73|11005.87|11005.87|11005.73|11005.73|0
1647604800000|2022-03-18 12:00:00|11006.29|11006.29|11001.8|11001.8|11006.62|11006.62|11001.8|11001.8|0
1647604810000|2022-03-18 12:00:10|11002.24|11002.24|11000.86|11000.86|11002.24|11002.24|11000.3|11000.3|0
1647604820000|2022-03-18 12:00:20|11000.67|11000.67|11000.44|11000.44|11000.67|11000.67|11000.44|11000.44|0
1647604830000|2022-03-18 12:00:30|10999.65|10999.65|10999.45|10999.45|10999.65|10999.65|10999.45|10999.45|0
1647604840000|2022-03-18 12:00:40|10998.82|10998.82|10998.82|10998.82|10998.82|10998.82|10998.82|10998.82|0
1647604860000|2022-03-18 12:01:00|10999.26|10999.26|10997.6|10997.6|10999.26|10999.26|10997.6|10997.6|0
1647604870000|2022-03-18 12:01:10|10997.16|10997.16|10997.16|10997.16|10997.16|10997.16|10997.16|10997.16|0
1647604880000|2022-03-18 12:01:20|10997.6|10997.6|10997.83|10997.83|10997.83|10997.83|10997.6|10997.6|0
1647604910000|2022-03-18 12:01:50|10998.62|10998.62|10997.92|10997.92|10998.62|10998.62|10997.92|10997.92|0
1647604920000|2022-03-18 12:02:00|10998.15|10998.15|10997.72|10997.72|10998.15|10998.15|10997.72|10997.72|0
1647604930000|2022-03-18 12:02:10|10997.64|10997.64|10997.64|10997.64|10997.64|10997.64|10997.64|10997.64|0
1647604940000|2022-03-18 12:02:20|10997.04|10997.04|10997.04|10997.04|10997.04|10997.04|10997.04|10997.04|0
1647604950000|2022-03-18 12:02:30|10996.41|10996.41|10995.69|10995.69|10997.04|10997.04|10995.69|10995.69|0
1647604960000|2022-03-18 12:02:40|10996.48|10996.48|10996.48|10996.48|10996.48|10996.48|10996.48|10996.48|0
1647604980000|2022-03-18 12:03:00|10996.62|10996.62|10997.48|10997.48|10997.48|10997.48|10996.62|10996.62|0
1647604990000|2022-03-18 12:03:10|10997.62|10997.62|10997.62|10997.62|10997.62|10997.62|10997.62|10997.62|0
1647605010000|2022-03-18 12:03:30|10998.06|10998.06|10998.06|10998.06|10998.06|10998.06|10998.06|10998.06|0
1647605020000|2022-03-18 12:03:40|10997.32|10997.32|10996.69|10996.69|10997.32|10997.32|10996.69|10996.69|0
1647605030000|2022-03-18 12:03:50|10996.8|10996.8|10999|10999|11000.58|11000.58|10996.8|10996.8|0
1647605040000|2022-03-18 12:04:00|10999.2|10999.2|10999.41|10999.41|10999.41|10999.41|10999.2|10999.2|0
1647605050000|2022-03-18 12:04:10|10999.62|10999.62|10999.62|10999.62|10999.62|10999.62|10999.62|10999.62|0
1647605080000|2022-03-18 12:04:40|11000.41|11000.41|11006.2|11006.2|11006.2|11006.2|11000.41|11000.41|0
1647605090000|2022-03-18 12:04:50|11006.49|11006.49|11004.22|11004.22|11006.61|11006.61|11004.22|11004.22|0
1647605100000|2022-03-18 12:05:00|11005.8|11005.8|11004.28|11004.28|11008.15|11008.15|11003.13|11003.13|0
1647605110000|2022-03-18 12:05:10|11003.93|11003.93|11005.29|11005.29|11005.4|11005.4|11003.93|11003.93|0
1647605120000|2022-03-18 12:05:20|11004.86|11004.86|11004.86|11004.86|11004.86|11004.86|11004.86|11004.86|0
1647605130000|2022-03-18 12:05:30|11005.01|11005.01|11004.33|11004.33|11005.01|11005.01|11004.33|11004.33|0
1647605140000|2022-03-18 12:05:40|11008.28|11008.28|11006.81|11006.81|11009.21|11009.21|11006.6|11006.6|0
1647605150000|2022-03-18 12:05:50|11007.06|11007.06|11007.5|11007.5|11007.5|11007.5|11007.06|11007.06|0
1647605160000|2022-03-18 12:06:00|11008.06|11008.06|11008.06|11008.06|11008.06|11008.06|11008.06|11008.06|0
1647605170000|2022-03-18 12:06:10|11007.76|11007.76|11007.76|11007.76|11007.76|11007.76|11007.76|11007.76|0
1647605180000|2022-03-18 12:06:20|11007.32|11007.32|11005.37|11005.37|11007.32|11007.32|11005.37|11005.37|0
1647605200000|2022-03-18 12:06:40|11005.06|11005.06|11003.63|11003.63|11005.06|11005.06|11003.63|11003.63|0
1647605220000|2022-03-18 12:07:00|11003.55|11003.55|11002.69|11002.69|11003.55|11003.55|11002.69|11002.69|0
1647605240000|2022-03-18 12:07:20|11003|11003|11002.69|11002.69|11003|11003|11002.69|11002.69|0
1647605250000|2022-03-18 12:07:30|11003.13|11003.13|11003.4|11003.4|11003.4|11003.4|11003.13|11003.13|0
1647605260000|2022-03-18 12:07:40|11004.29|11004.29|11008.36|11008.36|11008.36|11008.36|11004.29|11004.29|0
1647605280000|2022-03-18 12:08:00|11008.6|11008.6|11008.58|11008.58|11009.46|11009.46|11008.58|11008.58|0
1647605290000|2022-03-18 12:08:10|11009.04|11009.04|11009.04|11009.04|11009.04|11009.04|11009.04|11009.04|0
1647605300000|2022-03-18 12:08:20|11009.13|11009.13|11009.13|11009.13|11009.13|11009.13|11009.13|11009.13|0
1647605310000|2022-03-18 12:08:30|11009.43|11009.43|11009.43|11009.43|11009.43|11009.43|11009.43|11009.43|0
1647605330000|2022-03-18 12:08:50|11009.26|11009.26|11009.26|11009.26|11009.26|11009.26|11009.26|11009.26|0
1647605340000|2022-03-18 12:09:00|11012.35|11012.35|11010.58|11010.58|11012.35|11012.35|11010.58|11010.58|0
1647605370000|2022-03-18 12:09:30|11010.45|11010.45|11010.45|11010.45|11010.45|11010.45|11010.45|11010.45|0
1647605380000|2022-03-18 12:09:40|11010.28|11010.28|11010.28|11010.28|11010.28|11010.28|11010.28|11010.28|0
1647605390000|2022-03-18 12:09:50|11009.91|11009.91|11009.91|11009.91|11009.91|11009.91|11009.91|11009.91|0
1647605410000|2022-03-18 12:10:10|11009.03|11009.03|11008.31|11008.31|11009.03|11009.03|11008.31|11008.31|0
1647605430000|2022-03-18 12:10:30|11008.22|11008.22|11008.22|11008.22|11008.22|11008.22|11008.22|11008.22|0
1647605440000|2022-03-18 12:10:40|11007.89|11007.89|11007.89|11007.89|11007.89|11007.89|11007.89|11007.89|0
1647605450000|2022-03-18 12:10:50|11004.73|11004.73|11005.07|11005.07|11005.52|11005.52|11004.73|11004.73|0
1647605460000|2022-03-18 12:11:00|11004.84|11004.84|11003.61|11003.61|11004.84|11004.84|11003.61|11003.61|0
1647605490000|2022-03-18 12:11:30|11003.92|11003.92|11003.79|11003.79|11003.92|11003.92|11003.79|11003.79|0
1647605500000|2022-03-18 12:11:40|11003|11003|11005.16|11005.16|11005.16|11005.16|11003|11003|0
1647605510000|2022-03-18 12:11:50|11006.72|11006.72|11007.35|11007.35|11007.35|11007.35|11006.72|11006.72|0
1647605530000|2022-03-18 12:12:10|11007.08|11007.08|11007.62|11007.62|11007.62|11007.62|11007.08|11007.08|0
1647605580000|2022-03-18 12:13:00|11007.48|11007.48|11006.55|11006.55|11007.48|11007.48|11006.55|11006.55|0
1647605590000|2022-03-18 12:13:10|11007.5|11007.5|11007.81|11007.81|11007.81|11007.81|11007.5|11007.5|0
1647605600000|2022-03-18 12:13:20|11007.02|11007.02|11005.55|11005.55|11007.02|11007.02|11005.55|11005.55|0
1647605610000|2022-03-18 12:13:30|11004.48|11004.48|11005.26|11005.26|11005.43|11005.43|11004.48|11004.48|0
1647605620000|2022-03-18 12:13:40|11006.14|11006.14|11005.39|11005.39|11006.14|11006.14|11005.39|11005.39|0
1647605630000|2022-03-18 12:13:50|11006.71|11006.71|11006.43|11006.43|11006.87|11006.87|11006.43|11006.43|0
1647605640000|2022-03-18 12:14:00|11006.54|11006.54|11006.03|11006.03|11006.89|11006.89|11006.03|11006.03|0
1647605650000|2022-03-18 12:14:10|11005.6|11005.6|11005.6|11005.6|11005.6|11005.6|11005.6|11005.6|0
1647605670000|2022-03-18 12:14:30|11006.36|11006.36|11006.59|11006.59|11006.59|11006.59|11006.36|11006.36|0
1647605680000|2022-03-18 12:14:40|11006.36|11006.36|11006.36|11006.36|11006.36|11006.36|11006.36|11006.36|0
1647605700000|2022-03-18 12:15:00|11005.57|11005.57|11006.36|11006.36|11006.36|11006.36|11005.57|11005.57|0
1647605710000|2022-03-18 12:15:10|11006.18|11006.18|11005.55|11005.55|11006.18|11006.18|11005.55|11005.55|0
1647605720000|2022-03-18 12:15:20|11005.3|11005.3|11005.3|11005.3|11005.3|11005.3|11005.3|11005.3|0
1647605730000|2022-03-18 12:15:30|11005.05|11005.05|11005.05|11005.05|11005.05|11005.05|11005.05|11005.05|0
1647605740000|2022-03-18 12:15:40|11004.76|11004.76|11004.44|11004.44|11004.76|11004.76|11004.44|11004.44|0
1647605750000|2022-03-18 12:15:50|11004.04|11004.04|11004.04|11004.04|11004.04|11004.04|11004.04|11004.04|0
1647605760000|2022-03-18 12:16:00|11003.91|11003.91|11002.14|11002.14|11004.35|11004.35|11002.14|11002.14|0
1647605770000|2022-03-18 12:16:10|11000.56|11000.56|11002.14|11002.14|11002.39|11002.39|11000.56|11000.56|0
1647605790000|2022-03-18 12:16:30|11002.01|11002.01|10998.12|10998.12|11002.01|11002.01|10996.07|10996.07|0
1647605800000|2022-03-18 12:16:40|10998.38|10998.38|10998.62|10998.62|10998.68|10998.68|10998.38|10998.38|0
1647605820000|2022-03-18 12:17:00|10999.3|10999.3|11001.5|11001.5|11001.5|11001.5|10999.3|10999.3|0
1647605830000|2022-03-18 12:17:10|11001.06|11001.06|11001.06|11001.06|11001.06|11001.06|11001.06|11001.06|0
1647605840000|2022-03-18 12:17:20|11000.65|11000.65|11000.65|11000.65|11000.65|11000.65|11000.65|11000.65|0
1647605850000|2022-03-18 12:17:30|11000.78|11000.78|11001.24|11001.24|11001.24|11001.24|11000.78|11000.78|0
1647605880000|2022-03-18 12:18:00|11001.41|11001.41|11001.44|11001.44|11001.55|11001.55|11001.41|11001.41|0
1647605890000|2022-03-18 12:18:10|11001.68|11001.68|11001.68|11001.68|11001.68|11001.68|11001.68|11001.68|0
1647605910000|2022-03-18 12:18:30|11001.17|11001.17|11001.17|11001.17|11001.17|11001.17|11001.17|11001.17|0
1647605920000|2022-03-18 12:18:40|11001.43|11001.43|11001.43|11001.43|11001.43|11001.43|11001.43|11001.43|0
1647605930000|2022-03-18 12:18:50|11001.22|11001.22|11002.16|11002.16|11002.16|11002.16|11001.22|11001.22|0
1647605940000|2022-03-18 12:19:00|11002.48|11002.48|11002.48|11002.48|11002.48|11002.48|11002.48|11002.48|0
1647605950000|2022-03-18 12:19:10|11002.58|11002.58|11002.81|11002.81|11002.81|11002.81|11002.58|11002.58|0
1647605960000|2022-03-18 12:19:20|11002.26|11002.26|11002.32|11002.32|11002.32|11002.32|11002.07|11002.07|0
1647605970000|2022-03-18 12:19:30|11002.51|11002.51|11002.51|11002.51|11002.51|11002.51|11002.51|11002.51|0
1647605980000|2022-03-18 12:19:40|11003.3|11003.3|11002.8|11002.8|11003.66|11003.66|11002.8|11002.8|0
1647606010000|2022-03-18 12:20:10|11002.66|11002.66|11002.53|11002.53|11002.66|11002.66|11002.39|11002.39|0
1647606020000|2022-03-18 12:20:20|11003.32|11003.32|11003.32|11003.32|11003.32|11003.32|11003.32|11003.32|0
1647606030000|2022-03-18 12:20:30|11003.23|11003.23|11004.1|11004.1|11004.1|11004.1|11003.23|11003.23|0
1647606040000|2022-03-18 12:20:40|11003.96|11003.96|11003.96|11003.96|11003.96|11003.96|11003.96|11003.96|0
1647606050000|2022-03-18 12:20:50|11004.19|11004.19|11004.19|11004.19|11004.19|11004.19|11004.19|11004.19|0
1647606060000|2022-03-18 12:21:00|11003.97|11003.97|11005.9|11005.9|11005.9|11005.9|11003.97|11003.97|0
1647606070000|2022-03-18 12:21:10|11005.51|11005.51|11009.56|11009.56|11009.56|11009.56|11005.51|11005.51|0
1647606080000|2022-03-18 12:21:20|11009.73|11009.73|11009.73|11009.73|11009.73|11009.73|11009.73|11009.73|0
1647606090000|2022-03-18 12:21:30|11010.59|11010.59|11010.59|11010.59|11010.59|11010.59|11010.59|11010.59|0
1647606100000|2022-03-18 12:21:40|11010.22|11010.22|11010.14|11010.14|11010.22|11010.22|11009.43|11009.43|0
1647606120000|2022-03-18 12:22:00|11011.09|11011.09|11011.09|11011.09|11011.09|11011.09|11011.09|11011.09|0
1647606130000|2022-03-18 12:22:10|11010.95|11010.95|11009.73|11009.73|11010.95|11010.95|11009.73|11009.73|0
1647606140000|2022-03-18 12:22:20|11009.29|11009.29|11009.2|11009.2|11009.29|11009.29|11009.2|11009.2|0
1647606150000|2022-03-18 12:22:30|11009.06|11009.06|11009.06|11009.06|11009.06|11009.06|11009.06|11009.06|0
1647606160000|2022-03-18 12:22:40|11009.29|11009.29|11009.29|11009.29|11009.29|11009.29|11009.29|11009.29|0
1647606200000|2022-03-18 12:23:20|11009.75|11009.75|11009.75|11009.75|11009.75|11009.75|11009.75|11009.75|0
1647606210000|2022-03-18 12:23:30|11009.89|11009.89|11009.89|11009.89|11009.89|11009.89|11009.89|11009.89|0
1647606220000|2022-03-18 12:23:40|11010.07|11010.07|11010.07|11010.07|11010.07|11010.07|11010.07|11010.07|0
1647606230000|2022-03-18 12:23:50|11009.77|11009.77|11009.77|11009.77|11009.77|11009.77|11009.77|11009.77|0
1647606240000|2022-03-18 12:24:00|11009.31|11009.31|11009.45|11009.45|11009.45|11009.45|11009.31|11009.31|0
1647606250000|2022-03-18 12:24:10|11009.23|11009.23|11009.23|11009.23|11009.23|11009.23|11009.23|11009.23|0
1647606260000|2022-03-18 12:24:20|11009.66|11009.66|11009.66|11009.66|11009.66|11009.66|11009.66|11009.66|0
1647606270000|2022-03-18 12:24:30|11009.23|11009.23|11009.23|11009.23|11009.23|11009.23|11009.23|11009.23|0
1647606290000|2022-03-18 12:24:50|11008.52|11008.52|11007.66|11007.66|11008.52|11008.52|11007.66|11007.66|0
1647606300000|2022-03-18 12:25:00|11008.09|11008.09|11008.09|11008.09|11008.09|11008.09|11008.09|11008.09|0
1647606320000|2022-03-18 12:25:20|11008.88|11008.88|11008.88|11008.88|11008.88|11008.88|11008.88|11008.88|0
1647606350000|2022-03-18 12:25:50|11008.48|11008.48|11008.48|11008.48|11008.48|11008.48|11008.48|11008.48|0
1647606370000|2022-03-18 12:26:10|11008.25|11008.25|11008.02|11008.02|11008.25|11008.25|11008.02|11008.02|0
1647606380000|2022-03-18 12:26:20|11008.23|11008.23|11008.23|11008.23|11008.23|11008.23|11008.23|11008.23|0
1647606390000|2022-03-18 12:26:30|11008.07|11008.07|11007.9|11007.9|11008.07|11008.07|11007.9|11007.9|0
1647606400000|2022-03-18 12:26:40|11007.75|11007.75|11006.87|11006.87|11007.75|11007.75|11006.87|11006.87|0
1647606410000|2022-03-18 12:26:50|11007.75|11007.75|11007.75|11007.75|11007.75|11007.75|11007.75|11007.75|0
1647606460000|2022-03-18 12:27:40|11007.5|11007.5|11007.5|11007.5|11007.5|11007.5|11007.5|11007.5|0
1647606470000|2022-03-18 12:27:50|11005.92|11005.92|11005.92|11005.92|11005.92|11005.92|11005.92|11005.92|0
1647606480000|2022-03-18 12:28:00|11005.83|11005.83|11005.6|11005.6|11005.83|11005.83|11005.6|11005.6|0
1647606500000|2022-03-18 12:28:20|11005.24|11005.24|11004.89|11004.89|11005.24|11005.24|11004.89|11004.89|0
1647606510000|2022-03-18 12:28:30|11005.49|11005.49|11005.4|11005.4|11005.49|11005.49|11005.4|11005.4|0
1647606520000|2022-03-18 12:28:40|11004.61|11004.61|11009.17|11009.17|11009.17|11009.17|11004.61|11004.61|0
1647606540000|2022-03-18 12:29:00|11009.59|11009.59|11010.25|11010.25|11010.25|11010.25|11009.59|11009.59|0
1647606550000|2022-03-18 12:29:10|11010.34|11010.34|11010.25|11010.25|11010.34|11010.34|11010.25|11010.25|0
1647606560000|2022-03-18 12:29:20|11010.48|11010.48|11010.29|11010.29|11010.48|11010.48|11010.29|11010.29|0
1647606580000|2022-03-18 12:29:40|11009.86|11009.86|11009.86|11009.86|11009.86|11009.86|11009.86|11009.86|0
1647606590000|2022-03-18 12:29:50|11010|11010|11010.18|11010.18|11010.27|11010.27|11010|11010|0
1647606610000|2022-03-18 12:30:10|11010.32|11010.32|11010.32|11010.32|11010.32|11010.32|11010.32|11010.32|0
1647606620000|2022-03-18 12:30:20|11010.52|11010.52|11010.52|11010.52|11010.52|11010.52|11010.52|11010.52|0
1647606630000|2022-03-18 12:30:30|11010.75|11010.75|11010.75|11010.75|11010.75|11010.75|11010.75|11010.75|0
1647606640000|2022-03-18 12:30:40|11010.46|11010.46|11010.46|11010.46|11010.46|11010.46|11010.46|11010.46|0
1647606650000|2022-03-18 12:30:50|11010.31|11010.31|11010.31|11010.31|11010.31|11010.31|11010.31|11010.31|0
1647606670000|2022-03-18 12:31:10|11010.08|11010.08|11010.08|11010.08|11010.08|11010.08|11010.08|11010.08|0
1647606690000|2022-03-18 12:31:30|11009.91|11009.91|11009.91|11009.91|11009.91|11009.91|11009.91|11009.91|0
1647606700000|2022-03-18 12:31:40|11010.08|11010.08|11010.08|11010.08|11010.08|11010.08|11010.08|11010.08|0
1647606720000|2022-03-18 12:32:00|11009.82|11009.82|11010.03|11010.03|11010.03|11010.03|11009.82|11009.82|0
1647606730000|2022-03-18 12:32:10|11010.24|11010.24|11010.24|11010.24|11010.24|11010.24|11010.24|11010.24|0
1647606740000|2022-03-18 12:32:20|11009.79|11009.79|11009.79|11009.79|11009.79|11009.79|11009.79|11009.79|0
1647606750000|2022-03-18 12:32:30|11010.23|11010.23|11010.02|11010.02|11010.23|11010.23|11009.86|11009.86|0
1647606780000|2022-03-18 12:33:00|11009.82|11009.82|11009.82|11009.82|11009.82|11009.82|11009.82|11009.82|0
1647606790000|2022-03-18 12:33:10|11009.38|11009.38|11009.38|11009.38|11009.38|11009.38|11009.38|11009.38|0
1647606800000|2022-03-18 12:33:20|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|0
1647606810000|2022-03-18 12:33:30|11009.72|11009.72|11009.72|11009.72|11009.72|11009.72|11009.72|11009.72|0
1647606830000|2022-03-18 12:33:50|11010.41|11010.41|11010.76|11010.76|11011.2|11011.2|11010.41|11010.41|0
1647606840000|2022-03-18 12:34:00|11011.65|11011.65|11010.97|11010.97|11011.65|11011.65|11010.97|11010.97|0
1647606860000|2022-03-18 12:34:20|11010.12|11010.12|11007.51|11007.51|11010.12|11010.12|11007.51|11007.51|0
1647606870000|2022-03-18 12:34:30|11006.8|11006.8|11006.66|11006.66|11006.8|11006.8|11006.66|11006.66|0
1647606880000|2022-03-18 12:34:40|11006.74|11006.74|11006.74|11006.74|11006.74|11006.74|11006.74|11006.74|0
1647606890000|2022-03-18 12:34:50|11006.84|11006.84|11006.94|11006.94|11006.94|11006.94|11006.84|11006.84|0
1647606930000|2022-03-18 12:35:30|11007.07|11007.07|11007.07|11007.07|11007.07|11007.07|11007.07|11007.07|0
1647606940000|2022-03-18 12:35:40|11007.67|11007.67|11008.26|11008.26|11008.26|11008.26|11007.67|11007.67|0
1647606950000|2022-03-18 12:35:50|11008.45|11008.45|11008.45|11008.45|11008.45|11008.45|11008.45|11008.45|0
1647606960000|2022-03-18 12:36:00|11008.75|11008.75|11008.64|11008.64|11008.95|11008.95|11008.64|11008.64|0
1647606970000|2022-03-18 12:36:10|11008.54|11008.54|11008.54|11008.54|11008.54|11008.54|11008.54|11008.54|0
1647606980000|2022-03-18 12:36:20|11008.69|11008.69|11008.69|11008.69|11008.69|11008.69|11008.69|11008.69|0
1647607000000|2022-03-18 12:36:40|11008.92|11008.92|11008.92|11008.92|11008.92|11008.92|11008.92|11008.92|0
1647607020000|2022-03-18 12:37:00|11009.38|11009.38|11009.38|11009.38|11009.38|11009.38|11009.38|11009.38|0
1647607030000|2022-03-18 12:37:10|11009.24|11009.24|11009.24|11009.24|11009.24|11009.24|11009.24|11009.24|0
1647607040000|2022-03-18 12:37:20|11008.87|11008.87|11009.06|11009.06|11009.06|11009.06|11008.87|11008.87|0
1647607060000|2022-03-18 12:37:40|11009.37|11009.37|11009.37|11009.37|11009.37|11009.37|11009.37|11009.37|0
1647607080000|2022-03-18 12:38:00|11009.17|11009.17|11009.17|11009.17|11009.17|11009.17|11009.17|11009.17|0
1647607090000|2022-03-18 12:38:10|11009.63|11009.63|11009.63|11009.63|11009.63|11009.63|11009.63|11009.63|0
1647607100000|2022-03-18 12:38:20|11009.93|11009.93|11010.8|11010.8|11010.8|11010.8|11009.93|11009.93|0
1647607110000|2022-03-18 12:38:30|11010.66|11010.66|11010.66|11010.66|11010.66|11010.66|11010.66|11010.66|0
1647607120000|2022-03-18 12:38:40|11010.13|11010.13|11009.98|11009.98|11010.13|11010.13|11009.98|11009.98|0
1647607140000|2022-03-18 12:39:00|11009.84|11009.84|11009.57|11009.57|11009.84|11009.84|11009.57|11009.57|0
1647607150000|2022-03-18 12:39:10|11009.76|11009.76|11009.76|11009.76|11009.76|11009.76|11009.76|11009.76|0
1647607160000|2022-03-18 12:39:20|11010.65|11010.65|11012.23|11012.23|11012.23|11012.23|11010.65|11010.65|0
1647607180000|2022-03-18 12:39:40|11012.75|11012.75|11013.91|11013.91|11013.91|11013.91|11012.75|11012.75|0
1647607190000|2022-03-18 12:39:50|11014.34|11014.34|11015.02|11015.02|11015.02|11015.02|11014.34|11014.34|0
1647607200000|2022-03-18 12:40:00|11014.79|11014.79|11014.79|11014.79|11014.79|11014.79|11014.79|11014.79|0
1647607210000|2022-03-18 12:40:10|11015.58|11015.58|11014|11014|11015.58|11015.58|11014|11014|0
1647607220000|2022-03-18 12:40:20|11014.22|11014.22|11014.22|11014.22|11014.22|11014.22|11014.22|11014.22|0
1647607250000|2022-03-18 12:40:50|11014.53|11014.53|11014.53|11014.53|11014.53|11014.53|11014.53|11014.53|0
1647607260000|2022-03-18 12:41:00|11015.42|11015.42|11014.53|11014.53|11015.42|11015.42|11014.53|11014.53|0
1647607270000|2022-03-18 12:41:10|11014.08|11014.08|11014.22|11014.22|11014.53|11014.53|11014.08|11014.08|0
1647607310000|2022-03-18 12:41:50|11013.51|11013.51|11013.51|11013.51|11013.51|11013.51|11013.51|11013.51|0
1647607330000|2022-03-18 12:42:10|11013.95|11013.95|11014.39|11014.39|11014.39|11014.39|11013.95|11013.95|0
1647607340000|2022-03-18 12:42:20|11014.55|11014.55|11014.55|11014.55|11014.55|11014.55|11014.55|11014.55|0
1647607350000|2022-03-18 12:42:30|11014.41|11014.41|11014.41|11014.41|11014.41|11014.41|11014.41|11014.41|0
1647607360000|2022-03-18 12:42:40|11014.11|11014.11|11014.11|11014.11|11014.11|11014.11|11014.11|11014.11|0
1647607370000|2022-03-18 12:42:50|11014.54|11014.54|11015.4|11015.4|11015.4|11015.4|11014.01|11014.01|0
1647607390000|2022-03-18 12:43:10|11015.72|11015.72|11015.72|11015.72|11015.72|11015.72|11015.72|11015.72|0
1647607400000|2022-03-18 12:43:20|11015.29|11015.29|11015.29|11015.29|11015.29|11015.29|11015.29|11015.29|0
1647607430000|2022-03-18 12:43:50|11015.68|11015.68|11016.11|11016.11|11016.25|11016.25|11015.68|11015.68|0
1647607440000|2022-03-18 12:44:00|11016.25|11016.25|11017.32|11017.32|11017.32|11017.32|11016.25|11016.25|0
1647607460000|2022-03-18 12:44:20|11017.16|11017.16|11017.16|11017.16|11017.16|11017.16|11017.16|11017.16|0
1647607490000|2022-03-18 12:44:50|11017.77|11017.77|11017.77|11017.77|11017.77|11017.77|11017.77|11017.77|0
1647607500000|2022-03-18 12:45:00|11017.95|11017.95|11018.12|11018.12|11018.12|11018.12|11017.95|11017.95|0
1647607510000|2022-03-18 12:45:10|11018.86|11018.86|11018.32|11018.32|11018.86|11018.86|11018.32|11018.32|0
1647607530000|2022-03-18 12:45:30|11018.18|11018.18|11017.61|11017.61|11018.18|11018.18|11017.61|11017.61|0
1647607570000|2022-03-18 12:46:10|11018.24|11018.24|11018.33|11018.33|11018.33|11018.33|11018.24|11018.24|0
1647607590000|2022-03-18 12:46:30|11018.24|11018.24|11018.24|11018.24|11018.24|11018.24|11018.24|11018.24|0
1647607600000|2022-03-18 12:46:40|11018.03|11018.03|11018.21|11018.21|11018.21|11018.21|11018.03|11018.03|0
1647607620000|2022-03-18 12:47:00|11018.43|11018.43|11017.5|11017.5|11018.43|11018.43|11017.5|11017.5|0
1647607630000|2022-03-18 12:47:10|11017.27|11017.27|11017.27|11017.27|11017.27|11017.27|11017.27|11017.27|0
1647607650000|2022-03-18 12:47:30|11017.08|11017.08|11017.08|11017.08|11017.08|11017.08|11017.08|11017.08|0
1647607660000|2022-03-18 12:47:40|11016.37|11016.37|11015.78|11015.78|11016.37|11016.37|11015.78|11015.78|0
1647607680000|2022-03-18 12:48:00|11015.59|11015.59|11015.59|11015.59|11015.59|11015.59|11015.59|11015.59|0
1647607690000|2022-03-18 12:48:10|11014.8|11014.8|11013.03|11013.03|11014.8|11014.8|11013.03|11013.03|0
1647607700000|2022-03-18 12:48:20|11013.17|11013.17|11013.27|11013.27|11013.27|11013.27|11013.17|11013.17|0
1647607710000|2022-03-18 12:48:30|11012.85|11012.85|11012.85|11012.85|11012.85|11012.85|11012.85|11012.85|0
1647607720000|2022-03-18 12:48:40|11012.99|11012.99|11012.99|11012.99|11012.99|11012.99|11012.99|11012.99|0
1647607730000|2022-03-18 12:48:50|11012.88|11012.88|11012.56|11012.56|11012.99|11012.99|11012.56|11012.56|0
1647607740000|2022-03-18 12:49:00|11012.13|11012.13|11012.13|11012.13|11012.13|11012.13|11012.13|11012.13|0
1647607750000|2022-03-18 12:49:10|11011.51|11011.51|11011.51|11011.51|11011.51|11011.51|11011.51|11011.51|0
1647607760000|2022-03-18 12:49:20|11011|11011|11011|11011|11011|11011|11011|11011|0
1647607790000|2022-03-18 12:49:50|11011.79|11011.79|11011.72|11011.72|11011.79|11011.79|11011.36|11011.36|0
1647607800000|2022-03-18 12:50:00|11011.29|11011.29|11009.35|11009.35|11011.29|11011.29|11009.35|11009.35|0
1647607810000|2022-03-18 12:50:10|11008.56|11008.56|11007.07|11007.07|11008.56|11008.56|11007.07|11007.07|0
1647607820000|2022-03-18 12:50:20|11006.76|11006.76|11007.32|11007.32|11007.32|11007.32|11006.44|11006.44|0
1647607830000|2022-03-18 12:50:30|11006.89|11006.89|11008.31|11008.31|11008.7|11008.7|11006.89|11006.89|0
1647607840000|2022-03-18 12:50:40|11008.87|11008.87|11008.87|11008.87|11008.87|11008.87|11008.87|11008.87|0
1647607850000|2022-03-18 12:50:50|11008.43|11008.43|11007.68|11007.68|11008.43|11008.43|11007.68|11007.68|0
1647607860000|2022-03-18 12:51:00|11006.89|11006.89|11005.9|11005.9|11006.93|11006.93|11005.5|11005.5|0
1647607870000|2022-03-18 12:51:10|11006.34|11006.34|11007.16|11007.16|11007.16|11007.16|11006.34|11006.34|0
1647607880000|2022-03-18 12:51:20|11007.6|11007.6|11006.94|11006.94|11008.07|11008.07|11006.94|11006.94|0
1647607920000|2022-03-18 12:52:00|11007.17|11007.17|11007.17|11007.17|11007.17|11007.17|11007.17|11007.17|0
1647607930000|2022-03-18 12:52:10|11006.8|11006.8|11007.17|11007.17|11007.56|11007.56|11006.8|11006.8|0
1647607940000|2022-03-18 12:52:20|11007.96|11007.96|11007.49|11007.49|11007.96|11007.96|11007.49|11007.49|0
1647607950000|2022-03-18 12:52:30|11007.86|11007.86|11007.68|11007.68|11007.86|11007.86|11007.68|11007.68|0
1647607960000|2022-03-18 12:52:40|11008.12|11008.12|11008.48|11008.48|11008.48|11008.48|11007.68|11007.68|0
1647607980000|2022-03-18 12:53:00|11008.67|11008.67|11008.83|11008.83|11008.83|11008.83|11008.67|11008.67|0
1647607990000|2022-03-18 12:53:10|11009.02|11009.02|11009.23|11009.23|11009.23|11009.23|11009.02|11009.02|0
1647608000000|2022-03-18 12:53:20|11009.36|11009.36|11009.03|11009.03|11009.36|11009.36|11008.85|11008.85|0
1647608010000|2022-03-18 12:53:30|11009.22|11009.22|11009.22|11009.22|11009.22|11009.22|11009.22|11009.22|0
1647608030000|2022-03-18 12:53:50|11009.45|11009.45|11009.45|11009.45|11009.45|11009.45|11009.45|11009.45|0
1647608040000|2022-03-18 12:54:00|11009.63|11009.63|11009.45|11009.45|11009.63|11009.63|11009.45|11009.45|0
1647608050000|2022-03-18 12:54:10|11009.26|11009.26|11009.45|11009.45|11009.63|11009.63|11009.26|11009.26|0
1647608060000|2022-03-18 12:54:20|11009.63|11009.63|11009.82|11009.82|11009.82|11009.82|11009.63|11009.63|0
1647608070000|2022-03-18 12:54:30|11008.53|11008.53|11008.2|11008.2|11008.53|11008.53|11008.15|11008.15|0
1647608080000|2022-03-18 12:54:40|11008.46|11008.46|11008.89|11008.89|11008.89|11008.89|11008.46|11008.46|0
1647608090000|2022-03-18 12:54:50|11008.34|11008.34|11008.89|11008.89|11008.89|11008.89|11008.34|11008.34|0
1647608100000|2022-03-18 12:55:00|11008.45|11008.45|11008.32|11008.32|11008.45|11008.45|11008.32|11008.32|0
1647608110000|2022-03-18 12:55:10|11008.13|11008.13|11008.96|11008.96|11008.96|11008.96|11008.13|11008.13|0
1647608120000|2022-03-18 12:55:20|11009.14|11009.14|11009.73|11009.73|11009.97|11009.97|11009.14|11009.14|0
1647608130000|2022-03-18 12:55:30|11009.55|11009.55|11009.92|11009.92|11009.92|11009.92|11009.55|11009.55|0
1647608140000|2022-03-18 12:55:40|11009.36|11009.36|11009.73|11009.73|11009.73|11009.73|11009.36|11009.36|0
1647608150000|2022-03-18 12:55:50|11009.92|11009.92|11010.31|11010.31|11010.86|11010.86|11009.92|11009.92|0
1647608160000|2022-03-18 12:56:00|11010.11|11010.11|11009.93|11009.93|11010.11|11010.11|11009.93|11009.93|0
1647608170000|2022-03-18 12:56:10|11009.37|11009.37|11009.11|11009.11|11009.37|11009.37|11009.11|11009.11|0
1647608180000|2022-03-18 12:56:20|11009.67|11009.67|11010.22|11010.22|11010.22|11010.22|11009.67|11009.67|0
1647608190000|2022-03-18 12:56:30|11010.39|11010.39|11010.94|11010.94|11010.94|11010.94|11010.39|11010.39|0
1647608200000|2022-03-18 12:56:40|11010.57|11010.57|11010.94|11010.94|11010.94|11010.94|11010.57|11010.57|0
1647608210000|2022-03-18 12:56:50|11010.76|11010.76|11010.76|11010.76|11010.76|11010.76|11010.76|11010.76|0
1647608220000|2022-03-18 12:57:00|11010.94|11010.94|11010.86|11010.86|11010.94|11010.94|11010.39|11010.39|0
1647608250000|2022-03-18 12:57:30|11011.18|11011.18|11010.86|11010.86|11011.18|11011.18|11010.86|11010.86|0
1647608260000|2022-03-18 12:57:40|11011.09|11011.09|11011.09|11011.09|11011.64|11011.64|11011.09|11011.09|0
1647608270000|2022-03-18 12:57:50|11010.95|11010.95|11010.95|11010.95|11010.95|11010.95|11010.95|11010.95|0
1647608300000|2022-03-18 12:58:20|11010.77|11010.77|11010.77|11010.77|11010.77|11010.77|11010.77|11010.77|0
1647608320000|2022-03-18 12:58:40|11011.37|11011.37|11011.73|11011.73|11011.73|11011.73|11011.37|11011.37|0
1647608330000|2022-03-18 12:58:50|11011.52|11011.52|11012.4|11012.4|11012.4|11012.4|11011.52|11011.52|0
1647608340000|2022-03-18 12:59:00|11012.03|11012.03|11011.72|11011.72|11012.03|11012.03|11011.72|11011.72|0
1647608350000|2022-03-18 12:59:10|11012.46|11012.46|11013.27|11013.27|11013.27|11013.27|11012.46|11012.46|0
1647608360000|2022-03-18 12:59:20|11013.13|11013.13|11012.01|11012.01|11013.13|11013.13|11012.01|11012.01|0
1647608370000|2022-03-18 12:59:30|11011.58|11011.58|11011.58|11011.58|11011.58|11011.58|11011.58|11011.58|0
1647608400000|2022-03-18 13:00:00|11012.65|11012.65|11012.47|11012.47|11012.65|11012.65|11012.47|11012.47|0
1647608420000|2022-03-18 13:00:20|11012.6|11012.6|11012.88|11012.88|11012.88|11012.88|11012.6|11012.6|0
1647608430000|2022-03-18 13:00:30|11012.56|11012.56|11012.56|11012.56|11012.56|11012.56|11012.56|11012.56|0
1647608440000|2022-03-18 13:00:40|11013.28|11013.28|11017.07|11017.07|11017.07|11017.07|11013.28|11013.28|0
1647608450000|2022-03-18 13:00:50|11017.38|11017.38|11017.98|11017.98|11017.98|11017.98|11017.38|11017.38|0
1647608460000|2022-03-18 13:01:00|11018.3|11018.3|11018.3|11018.3|11018.3|11018.3|11018.3|11018.3|0
1647608470000|2022-03-18 13:01:10|11017.42|11017.42|11017.86|11017.86|11017.86|11017.86|11017.42|11017.42|0
1647608480000|2022-03-18 13:01:20|11017.94|11017.94|11018.04|11018.04|11018.04|11018.04|11017.94|11017.94|0
1647608490000|2022-03-18 13:01:30|11018.27|11018.27|11016.66|11016.66|11018.27|11018.27|11016.66|11016.66|0
1647608500000|2022-03-18 13:01:40|11015.73|11015.73|11015.73|11015.73|11015.73|11015.73|11015.73|11015.73|0
1647608510000|2022-03-18 13:01:50|11014.15|11014.15|11013.55|11013.55|11014.15|11014.15|11013.55|11013.55|0
1647608520000|2022-03-18 13:02:00|11013.71|11013.71|11013.71|11013.71|11013.71|11013.71|11013.71|11013.71|0
1647608530000|2022-03-18 13:02:10|11013.87|11013.87|11013.71|11013.71|11013.87|11013.87|11013.71|11013.71|0
1647608540000|2022-03-18 13:02:20|11013.55|11013.55|11013.47|11013.47|11013.55|11013.55|11013.47|11013.47|0
1647608550000|2022-03-18 13:02:30|11014.07|11014.07|11014.07|11014.07|11014.07|11014.07|11013.72|11013.72|0
1647608560000|2022-03-18 13:02:40|11013.89|11013.89|11013.7|11013.7|11013.89|11013.89|11013.7|11013.7|0
1647608580000|2022-03-18 13:03:00|11014.01|11014.01|11014.19|11014.19|11014.19|11014.19|11014.01|11014.01|0
1647608590000|2022-03-18 13:03:10|11013.88|11013.88|11012.88|11012.88|11014.06|11014.06|11012.88|11012.88|0
1647608600000|2022-03-18 13:03:20|11012.51|11012.51|11012.63|11012.63|11012.69|11012.69|11011.76|11011.76|0
1647608610000|2022-03-18 13:03:30|11012.54|11012.54|11012.87|11012.87|11012.87|11012.87|11012.24|11012.24|0
1647608620000|2022-03-18 13:03:40|11012.96|11012.96|11012.84|11012.84|11013.09|11013.09|11012.4|11012.4|0
1647608630000|2022-03-18 13:03:50|11012.65|11012.65|11012.3|11012.3|11012.65|11012.65|11012.3|11012.3|0
1647608640000|2022-03-18 13:04:00|11012.49|11012.49|11012.3|11012.3|11012.49|11012.49|11012.3|11012.3|0
1647608650000|2022-03-18 13:04:10|11012.49|11012.49|11012.49|11012.49|11012.49|11012.49|11012.49|11012.49|0
1647608660000|2022-03-18 13:04:20|11012.67|11012.67|11012.11|11012.11|11012.67|11012.67|11011.81|11011.81|0
1647608670000|2022-03-18 13:04:30|11011.68|11011.68|11011.68|11011.68|11011.68|11011.68|11011.68|11011.68|0
1647608690000|2022-03-18 13:04:50|11012.56|11012.56|11012.14|11012.14|11012.56|11012.56|11012.14|11012.14|0
1647608710000|2022-03-18 13:05:10|11012.05|11012.05|11012.05|11012.05|11012.05|11012.05|11012.05|11012.05|0
1647608720000|2022-03-18 13:05:20|11012.2|11012.2|11012.2|11012.2|11012.2|11012.2|11012.2|11012.2|0
1647608730000|2022-03-18 13:05:30|11012.89|11012.89|11012.89|11012.89|11012.89|11012.89|11012.89|11012.89|0
1647608740000|2022-03-18 13:05:40|11012.71|11012.71|11013.23|11013.23|11013.23|11013.23|11012.63|11012.63|0
1647608750000|2022-03-18 13:05:50|11012.93|11012.93|11014.05|11014.05|11014.05|11014.05|11012.93|11012.93|0
1647608760000|2022-03-18 13:06:00|11014.41|11014.41|11014.41|11014.41|11014.41|11014.41|11014.41|11014.41|0
1647608770000|2022-03-18 13:06:10|11014.54|11014.54|11014.54|11014.54|11014.54|11014.54|11014.54|11014.54|0
1647608780000|2022-03-18 13:06:20|11014.4|11014.4|11014.4|11014.4|11014.4|11014.4|11014.4|11014.4|0
1647608800000|2022-03-18 13:06:40|11014.71|11014.71|11014.92|11014.92|11015.22|11015.22|11014.71|11014.71|0
1647608810000|2022-03-18 13:06:50|11015.22|11015.22|11014.92|11014.92|11015.22|11015.22|11014.92|11014.92|0
1647608820000|2022-03-18 13:07:00|11014.77|11014.77|11015.3|11015.3|11015.3|11015.3|11014.77|11014.77|0
1647608830000|2022-03-18 13:07:10|11015|11015|11015.3|11015.3|11015.6|11015.6|11015|11015|0
1647608840000|2022-03-18 13:07:20|11015.6|11015.6|11015.38|11015.38|11015.68|11015.68|11015.38|11015.38|0
1647608850000|2022-03-18 13:07:30|11014.5|11014.5|11014.27|11014.27|11014.5|11014.5|11014.27|11014.27|0
1647608870000|2022-03-18 13:07:50|11013.97|11013.97|11014.16|11014.16|11014.16|11014.16|11013.97|11013.97|0
1647608880000|2022-03-18 13:08:00|11014.34|11014.34|11014.34|11014.34|11014.34|11014.34|11014.34|11014.34|0
1647608890000|2022-03-18 13:08:10|11014.53|11014.53|11016.41|11016.41|11016.41|11016.41|11014.53|11014.53|0
1647608900000|2022-03-18 13:08:20|11016.21|11016.21|11016.21|11016.21|11016.21|11016.21|11016.21|11016.21|0
1647608910000|2022-03-18 13:08:30|11015.91|11015.91|11016.18|11016.18|11016.18|11016.18|11015.91|11015.91|0
1647608920000|2022-03-18 13:08:40|11015.88|11015.88|11016.02|11016.02|11016.02|11016.02|11015.88|11015.88|0
1647608930000|2022-03-18 13:08:50|11016.46|11016.46|11016.13|11016.13|11016.46|11016.46|11016.13|11016.13|0
1647608940000|2022-03-18 13:09:00|11016.31|11016.31|11015.81|11015.81|11016.31|11016.31|11015.81|11015.81|0
1647608950000|2022-03-18 13:09:10|11015.67|11015.67|11015.9|11015.9|11015.9|11015.9|11015.67|11015.67|0
1647608960000|2022-03-18 13:09:20|11015.59|11015.59|11013.89|11013.89|11015.59|11015.59|11013.89|11013.89|0
1647608980000|2022-03-18 13:09:40|11013.59|11013.59|11013.39|11013.39|11013.59|11013.59|11013.39|11013.39|0
1647609000000|2022-03-18 13:10:00|11012.96|11012.96|11012.79|11012.79|11012.96|11012.96|11012.79|11012.79|0
1647609010000|2022-03-18 13:10:10|11012.35|11012.35|11012.2|11012.2|11012.35|11012.35|11012.2|11012.2|0
1647609020000|2022-03-18 13:10:20|11012.63|11012.63|11012.63|11012.63|11012.63|11012.63|11012.63|11012.63|0
1647609040000|2022-03-18 13:10:40|11012.5|11012.5|11012.5|11012.5|11012.5|11012.5|11012.5|11012.5|0
1647609050000|2022-03-18 13:10:50|11012.81|11012.81|11013.11|11013.11|11013.11|11013.11|11012.81|11012.81|0
1647609060000|2022-03-18 13:11:00|11014.69|11014.69|11017.85|11017.85|11017.85|11017.85|11014.69|11014.69|0
1647609090000|2022-03-18 13:11:30|11017.69|11017.69|11017.69|11017.69|11017.69|11017.69|11017.69|11017.69|0
1647609120000|2022-03-18 13:12:00|11017.83|11017.83|11017.83|11017.83|11017.83|11017.83|11017.83|11017.83|0
1647609130000|2022-03-18 13:12:10|11017.66|11017.66|11017.48|11017.48|11017.66|11017.66|11017.48|11017.48|0
1647609150000|2022-03-18 13:12:30|11017.83|11017.83|11017.83|11017.83|11017.83|11017.83|11017.83|11017.83|0
1647609190000|2022-03-18 13:13:10|11018.28|11018.28|11018.28|11018.28|11018.28|11018.28|11018.28|11018.28|0
1647609210000|2022-03-18 13:13:30|11019.14|11019.14|11019.14|11019.14|11019.14|11019.14|11019.14|11019.14|0
1647609240000|2022-03-18 13:14:00|11018.45|11018.45|11016.24|11016.24|11018.45|11018.45|11016.24|11016.24|0
1647609260000|2022-03-18 13:14:20|11016.05|11016.05|11015.43|11015.43|11016.05|11016.05|11015.43|11015.43|0
1647609270000|2022-03-18 13:14:30|11015.56|11015.56|11015.43|11015.43|11015.56|11015.56|11015.43|11015.43|0
1647609280000|2022-03-18 13:14:40|11015.13|11015.13|11015.13|11015.13|11015.13|11015.13|11015.13|11015.13|0
1647609290000|2022-03-18 13:14:50|11014.9|11014.9|11014.45|11014.45|11014.9|11014.9|11014.45|11014.45|0
1647609300000|2022-03-18 13:15:00|11014.02|11014.02|11014.31|11014.31|11014.31|11014.31|11014.02|11014.02|0
1647609330000|2022-03-18 13:15:30|11013.87|11013.87|11014.23|11014.23|11014.23|11014.23|11013.87|11013.87|0
1647609340000|2022-03-18 13:15:40|11013.87|11013.87|11013.87|11013.87|11013.87|11013.87|11013.87|11013.87|0
1647609360000|2022-03-18 13:16:00|11013.5|11013.5|11013.06|11013.06|11013.5|11013.5|11013.06|11013.06|0
1647609370000|2022-03-18 13:16:10|11013.69|11013.69|11013.69|11013.69|11013.69|11013.69|11013.69|11013.69|0
1647609380000|2022-03-18 13:16:20|11013.47|11013.47|11013.66|11013.66|11013.66|11013.66|11013.47|11013.47|0
1647609390000|2022-03-18 13:16:30|11013.86|11013.86|11014.5|11014.5|11014.5|11014.5|11013.86|11013.86|0
1647609400000|2022-03-18 13:16:40|11014.4|11014.4|11014.4|11014.4|11014.4|11014.4|11014.4|11014.4|0
1647609410000|2022-03-18 13:16:50|11014.26|11014.26|11014.26|11014.26|11014.26|11014.26|11014.26|11014.26|0
1647609420000|2022-03-18 13:17:00|11014.47|11014.47|11014.56|11014.56|11014.56|11014.56|11014.47|11014.47|0
1647609430000|2022-03-18 13:17:10|11014.25|11014.25|11013.89|11013.89|11014.25|11014.25|11013.89|11013.89|0
1647609440000|2022-03-18 13:17:20|11014.18|11014.18|11014.18|11014.18|11014.18|11014.18|11014.18|11014.18|0
1647609450000|2022-03-18 13:17:30|11014.31|11014.31|11014.86|11014.86|11015|11015|11014.31|11014.31|0
1647609460000|2022-03-18 13:17:40|11015.24|11015.24|11015.38|11015.38|11015.38|11015.38|11015.24|11015.24|0
1647609470000|2022-03-18 13:17:50|11016|11016|11016|11016|11016|11016|11016|11016|0
1647609480000|2022-03-18 13:18:00|11016.7|11016.7|11016.97|11016.97|11016.97|11016.97|11016.7|11016.7|0
1647609490000|2022-03-18 13:18:10|11016.74|11016.74|11016.74|11016.74|11016.74|11016.74|11016.61|11016.61|0
1647609500000|2022-03-18 13:18:20|11016.92|11016.92|11016.92|11016.92|11016.92|11016.92|11016.92|11016.92|0
1647609510000|2022-03-18 13:18:30|11017.13|11017.13|11017.13|11017.13|11017.13|11017.13|11017.13|11017.13|0
1647609520000|2022-03-18 13:18:40|11017.36|11017.36|11018.15|11018.15|11018.15|11018.15|11017.36|11017.36|0
1647609530000|2022-03-18 13:18:50|11018.01|11018.01|11017.22|11017.22|11018.01|11018.01|11017.22|11017.22|0
1647609540000|2022-03-18 13:19:00|11017.47|11017.47|11017.09|11017.09|11017.52|11017.52|11017.09|11017.09|0
1647609550000|2022-03-18 13:19:10|11016.84|11016.84|11016.84|11016.84|11016.84|11016.84|11016.84|11016.84|0
1647609560000|2022-03-18 13:19:20|11017.09|11017.09|11017.09|11017.09|11017.09|11017.09|11017.09|11017.09|0
1647609580000|2022-03-18 13:19:40|11017.54|11017.54|11018.74|11018.74|11018.74|11018.74|11017.54|11017.54|0
1647609590000|2022-03-18 13:19:50|11019.13|11019.13|11019.13|11019.13|11019.13|11019.13|11019.13|11019.13|0
1647609600000|2022-03-18 13:20:00|11019.92|11019.92|11019.92|11019.92|11019.92|11019.92|11019.92|11019.92|0
1647609620000|2022-03-18 13:20:20|11019.81|11019.81|11019.37|11019.37|11019.81|11019.81|11019.37|11019.37|0
1647609660000|2022-03-18 13:21:00|11019.58|11019.58|11019.53|11019.53|11019.8|11019.8|11019.45|11019.45|0
1647609690000|2022-03-18 13:21:30|11019.79|11019.79|11019.79|11019.79|11019.79|11019.79|11019.79|11019.79|0
1647609700000|2022-03-18 13:21:40|11019.58|11019.58|11019.79|11019.79|11019.79|11019.79|11019.58|11019.58|0
1647609720000|2022-03-18 13:22:00|11019.65|11019.65|11019.65|11019.65|11019.65|11019.65|11019.65|11019.65|0
1647609730000|2022-03-18 13:22:10|11019.28|11019.28|11019.28|11019.28|11019.28|11019.28|11019.28|11019.28|0
1647609740000|2022-03-18 13:22:20|11021.65|11021.65|11023.55|11023.55|11023.55|11023.55|11021.65|11021.65|0
1647609750000|2022-03-18 13:22:30|11023.7|11023.7|11024.15|11024.15|11024.15|11024.15|11023.34|11023.34|0
1647609770000|2022-03-18 13:22:50|11025.03|11025.03|11024.59|11024.59|11025.03|11025.03|11024.59|11024.59|0
1647609780000|2022-03-18 13:23:00|11023.8|11023.8|11023.8|11023.8|11023.8|11023.8|11023.8|11023.8|0
1647609790000|2022-03-18 13:23:10|11023.36|11023.36|11024.24|11024.24|11024.24|11024.24|11023.36|11023.36|0
1647609810000|2022-03-18 13:23:30|11025.12|11025.12|11025.33|11025.33|11025.33|11025.33|11024.99|11024.99|0
1647609820000|2022-03-18 13:23:40|11025.47|11025.47|11025.82|11025.82|11025.82|11025.82|11025.47|11025.47|0
1647609830000|2022-03-18 13:23:50|11025.69|11025.69|11025.89|11025.89|11025.89|11025.89|11025.69|11025.69|0
1647609840000|2022-03-18 13:24:00|11026.2|11026.2|11026.2|11026.2|11026.2|11026.2|11026.2|11026.2|0
1647609870000|2022-03-18 13:24:30|11026.36|11026.36|11026.36|11026.36|11026.36|11026.36|11026.36|11026.36|0
1647609880000|2022-03-18 13:24:40|11026.94|11026.94|11028|11028|11028.22|11028.22|11026.94|11026.94|0
1647609890000|2022-03-18 13:24:50|11028.24|11028.24|11028.24|11028.24|11028.24|11028.24|11028.24|11028.24|0
1647609900000|2022-03-18 13:25:00|11028.33|11028.33|11031.59|11031.59|11031.59|11031.59|11028.33|11028.33|0
1647609910000|2022-03-18 13:25:10|11032.05|11032.05|11040.71|11040.71|11040.71|11040.71|11032.05|11032.05|0
1647609920000|2022-03-18 13:25:20|11040.82|11040.82|11040.1|11040.1|11040.82|11040.82|11040.1|11040.1|0
1647609930000|2022-03-18 13:25:30|11039.96|11039.96|11039.14|11039.14|11039.96|11039.96|11039.14|11039.14|0
1647609960000|2022-03-18 13:26:00|11039.35|11039.35|11039.19|11039.19|11039.35|11039.35|11038.89|11038.89|0
1647609970000|2022-03-18 13:26:10|11038.4|11038.4|11037.4|11037.4|11038.4|11038.4|11037.4|11037.4|0
1647609980000|2022-03-18 13:26:20|11036.96|11036.96|11032.47|11032.47|11036.96|11036.96|11032.47|11032.47|0
1647609990000|2022-03-18 13:26:30|11032.22|11032.22|11032.22|11032.22|11032.22|11032.22|11032.22|11032.22|0
1647610010000|2022-03-18 13:26:50|11031.36|11031.36|11031.36|11031.36|11031.36|11031.36|11031.36|11031.36|0
1647610040000|2022-03-18 13:27:20|11031.73|11031.73|11031.73|11031.73|11031.73|11031.73|11031.73|11031.73|0
1647610060000|2022-03-18 13:27:40|11032.59|11032.59|11032.59|11032.59|11032.59|11032.59|11032.59|11032.59|0
1647610080000|2022-03-18 13:28:00|11032.86|11032.86|11034.13|11034.13|11034.13|11034.13|11032.86|11032.86|0
1647610100000|2022-03-18 13:28:20|11034.42|11034.42|11034.51|11034.51|11034.51|11034.51|11034.42|11034.42|0
1647610110000|2022-03-18 13:28:30|11033.65|11033.65|11033.19|11033.19|11033.65|11033.65|11033.19|11033.19|0
1647610130000|2022-03-18 13:28:50|11032.75|11032.75|11031.68|11031.68|11032.75|11032.75|11031.68|11031.68|0
1647610140000|2022-03-18 13:29:00|11031.5|11031.5|11031.73|11031.73|11031.73|11031.73|11030.72|11030.72|0
1647610150000|2022-03-18 13:29:10|11031.87|11031.87|11032|11032|11032.31|11032.31|11031.87|11031.87|0
1647610160000|2022-03-18 13:29:20|11032.22|11032.22|11033.7|11033.7|11033.7|11033.7|11032.22|11032.22|0
1647610170000|2022-03-18 13:29:30|11034.07|11034.07|11034.51|11034.51|11034.51|11034.51|11034.07|11034.07|0
1647610180000|2022-03-18 13:29:40|11035.4|11035.4|11036.63|11036.63|11036.63|11036.63|11035.4|11035.4|0
1647610190000|2022-03-18 13:29:50|11036.99|11036.99|11036.68|11036.68|11036.99|11036.99|11036.68|11036.68|0
1647610200000|2022-03-18 13:30:00|11036.94|11036.94|11037.77|11037.77|11038.1|11038.1|11036.94|11036.94|0
1647610210000|2022-03-18 13:30:10|11038.01|11038.01|11041.64|11041.64|11042.22|11042.22|11038.01|11038.01|0
1647610220000|2022-03-18 13:30:20|11041.41|11041.41|11039.96|11039.96|11041.41|11041.41|11039.96|11039.96|0
1647610230000|2022-03-18 13:30:30|11039.66|11039.66|11039.3|11039.3|11040.4|11040.4|11039.3|11039.3|0
1647610250000|2022-03-18 13:30:50|11039.5|11039.5|11038.83|11038.83|11039.5|11039.5|11038.83|11038.83|0
1647610260000|2022-03-18 13:31:00|11039.26|11039.26|11043.32|11043.32|11044.2|11044.2|11039.26|11039.26|0
1647610270000|2022-03-18 13:31:10|11044.18|11044.18|11044.03|11044.03|11044.18|11044.18|11044.03|11044.03|0
1647610280000|2022-03-18 13:31:20|11043.82|11043.82|11044.03|11044.03|11044.03|11044.03|11043.82|11043.82|0
1647610300000|2022-03-18 13:31:40|11044.61|11044.61|11043.23|11043.23|11044.61|11044.61|11043.23|11043.23|0
1647610310000|2022-03-18 13:31:50|11042.86|11042.86|11042.86|11042.86|11042.86|11042.86|11042.86|11042.86|0
1647610320000|2022-03-18 13:32:00|11043.07|11043.07|11043.17|11043.17|11043.17|11043.17|11042.61|11042.61|0
1647610330000|2022-03-18 13:32:10|11043.4|11043.4|11044.97|11044.97|11044.97|11044.97|11043.4|11043.4|0
1647610350000|2022-03-18 13:32:30|11045.41|11045.41|11045.41|11045.41|11045.41|11045.41|11045.41|11045.41|0
1647610360000|2022-03-18 13:32:40|11046.99|11046.99|11048.5|11048.5|11048.5|11048.5|11046.99|11046.99|0
1647610370000|2022-03-18 13:32:50|11048.69|11048.69|11048.69|11048.69|11048.69|11048.69|11048.69|11048.69|0
1647610380000|2022-03-18 13:33:00|11048.47|11048.47|11048.47|11048.47|11048.47|11048.47|11048.47|11048.47|0
1647610390000|2022-03-18 13:33:10|11046.89|11046.89|11046.35|11046.35|11046.89|11046.89|11046.35|11046.35|0
1647610400000|2022-03-18 13:33:20|11046.46|11046.46|11046.46|11046.46|11046.46|11046.46|11046.46|11046.46|0
1647610410000|2022-03-18 13:33:30|11045.59|11045.59|11045.11|11045.11|11045.59|11045.59|11045.11|11045.11|0
1647610420000|2022-03-18 13:33:40|11045.24|11045.24|11045.52|11045.52|11045.52|11045.52|11045.24|11045.24|0
1647610430000|2022-03-18 13:33:50|11045.08|11045.08|11044.05|11044.05|11045.08|11045.08|11043.17|11043.17|0
1647610440000|2022-03-18 13:34:00|11044.3|11044.3|11042.74|11042.74|11044.3|11044.3|11042.74|11042.74|0
1647610450000|2022-03-18 13:34:10|11041.15|11041.15|11038.09|11038.09|11041.15|11041.15|11037.89|11037.89|0
1647610460000|2022-03-18 13:34:20|11038.32|11038.32|11038.1|11038.1|11038.32|11038.32|11037.8|11037.8|0
1647610470000|2022-03-18 13:34:30|11038.35|11038.35|11038.35|11038.35|11038.35|11038.35|11038.35|11038.35|0
1647610480000|2022-03-18 13:34:40|11038.6|11038.6|11038.34|11038.34|11038.6|11038.6|11038.34|11038.34|0
1647610490000|2022-03-18 13:34:50|11038.09|11038.09|11041.05|11041.05|11041.05|11041.05|11038.09|11038.09|0
1647610500000|2022-03-18 13:35:00|11041.22|11041.22|11041.22|11041.22|11041.22|11041.22|11041.22|11041.22|0
1647610510000|2022-03-18 13:35:10|11041.57|11041.57|11042.45|11042.45|11042.45|11042.45|11041.57|11041.57|0
1647610520000|2022-03-18 13:35:20|11042.72|11042.72|11045.43|11045.43|11045.43|11045.43|11042.72|11042.72|0
1647610530000|2022-03-18 13:35:30|11045.51|11045.51|11045.51|11045.51|11045.51|11045.51|11045.51|11045.51|0
1647610540000|2022-03-18 13:35:40|11045.7|11045.7|11046.2|11046.2|11046.2|11046.2|11045.7|11045.7|0
1647610550000|2022-03-18 13:35:50|11046.43|11046.43|11047.03|11047.03|11047.03|11047.03|11046.43|11046.43|0
1647610560000|2022-03-18 13:36:00|11050.19|11050.19|11059.08|11059.08|11059.08|11059.08|11050.19|11050.19|0
1647610570000|2022-03-18 13:36:10|11058.94|11058.94|11060.66|11060.66|11060.66|11060.66|11058.74|11058.74|0
1647610580000|2022-03-18 13:36:20|11062.42|11062.42|11062.57|11062.57|11062.57|11062.57|11061.86|11061.86|0
1647610590000|2022-03-18 13:36:30|11065.57|11065.57|11064.86|11064.86|11065.57|11065.57|11064.86|11064.86|0
1647610600000|2022-03-18 13:36:40|11065.16|11065.16|11065.16|11065.16|11065.16|11065.16|11065.16|11065.16|0
1647610610000|2022-03-18 13:36:50|11065.46|11065.46|11065.43|11065.43|11065.87|11065.87|11065.43|11065.43|0
1647610620000|2022-03-18 13:37:00|11062.6|11062.6|11063.27|11063.27|11063.91|11063.91|11062.6|11062.6|0
1647610630000|2022-03-18 13:37:10|11063.74|11063.74|11063.74|11063.74|11063.74|11063.74|11063.74|11063.74|0
1647610640000|2022-03-18 13:37:20|11062.79|11062.79|11062.79|11062.79|11062.79|11062.79|11062.79|11062.79|0
1647610660000|2022-03-18 13:37:40|11062.35|11062.35|11063.24|11063.24|11063.24|11063.24|11062.35|11062.35|0
1647610670000|2022-03-18 13:37:50|11063.92|11063.92|11063.91|11063.91|11064.14|11064.14|11063.91|11063.91|0
1647610680000|2022-03-18 13:38:00|11063.46|11063.46|11062.91|11062.91|11063.46|11063.46|11062.73|11062.73|0
1647610690000|2022-03-18 13:38:10|11063.05|11063.05|11063.05|11063.05|11063.05|11063.05|11063.05|11063.05|0
1647610700000|2022-03-18 13:38:20|11063.35|11063.35|11063.2|11063.2|11063.35|11063.35|11063.2|11063.2|0
1647610710000|2022-03-18 13:38:30|11062.77|11062.77|11063.07|11063.07|11063.07|11063.07|11062.77|11062.77|0
1647610720000|2022-03-18 13:38:40|11063.51|11063.51|11063.78|11063.78|11063.78|11063.78|11063.51|11063.51|0
1647610730000|2022-03-18 13:38:50|11063.34|11063.34|11063.34|11063.34|11063.34|11063.34|11063.34|11063.34|0
1647610740000|2022-03-18 13:39:00|11063.61|11063.61|11063.39|11063.39|11063.61|11063.61|11063.19|11063.19|0
1647610750000|2022-03-18 13:39:10|11063.61|11063.61|11063.61|11063.61|11063.61|11063.61|11063.61|11063.61|0
1647610760000|2022-03-18 13:39:20|11063.39|11063.39|11061.3|11061.3|11063.39|11063.39|11061.3|11061.3|0
1647610770000|2022-03-18 13:39:30|11061.62|11061.62|11060.01|11060.01|11062.06|11062.06|11060.01|11060.01|0
1647610780000|2022-03-18 13:39:40|11060.31|11060.31|11060.87|11060.87|11061.29|11061.29|11060.31|11060.31|0
1647610790000|2022-03-18 13:39:50|11060.57|11060.57|11061|11061|11061.3|11061.3|11060.57|11060.57|0
1647610800000|2022-03-18 13:40:00|11061.43|11061.43|11064.02|11064.02|11064.02|11064.02|11061.43|11061.43|0
1647610810000|2022-03-18 13:40:10|11064.32|11064.32|11065.26|11065.26|11065.57|11065.57|11064.32|11064.32|0
1647610820000|2022-03-18 13:40:20|11064.93|11064.93|11064.57|11064.57|11064.93|11064.93|11064.57|11064.57|0
1647610830000|2022-03-18 13:40:30|11064.27|11064.27|11063.91|11063.91|11064.27|11064.27|11063.91|11063.91|0
1647610840000|2022-03-18 13:40:40|11064.3|11064.3|11064.3|11064.3|11064.3|11064.3|11064.3|11064.3|0
1647610860000|2022-03-18 13:41:00|11064.58|11064.58|11064.58|11064.58|11064.58|11064.58|11064.58|11064.58|0
1647610870000|2022-03-18 13:41:10|11064.15|11064.15|11065.75|11065.75|11065.75|11065.75|11064.15|11064.15|0
1647610880000|2022-03-18 13:41:20|11065.36|11065.36|11065.56|11065.56|11065.56|11065.56|11065.36|11065.36|0
1647610900000|2022-03-18 13:41:40|11064.68|11064.68|11063.95|11063.95|11064.68|11064.68|11063.95|11063.95|0
1647610910000|2022-03-18 13:41:50|11063.82|11063.82|11060.16|11060.16|11063.82|11063.82|11060.02|11060.02|0
1647610920000|2022-03-18 13:42:00|11059.95|11059.95|11059.75|11059.75|11059.95|11059.95|11059.75|11059.75|0
1647610940000|2022-03-18 13:42:20|11059.54|11059.54|11059.54|11059.54|11059.54|11059.54|11059.54|11059.54|0
1647610950000|2022-03-18 13:42:30|11059.11|11059.11|11059.2|11059.2|11059.2|11059.2|11058.95|11058.95|0
1647610960000|2022-03-18 13:42:40|11059.46|11059.46|11059.46|11059.46|11059.46|11059.46|11059.46|11059.46|0
1647610970000|2022-03-18 13:42:50|11059.69|11059.69|11060.1|11060.1|11060.1|11060.1|11059.69|11059.69|0
1647610980000|2022-03-18 13:43:00|11061|11061|11060.8|11060.8|11061|11061|11060.8|11060.8|0
1647610990000|2022-03-18 13:43:10|11060.48|11060.48|11060.48|11060.48|11060.48|11060.48|11060.48|11060.48|0
1647611000000|2022-03-18 13:43:20|11060.61|11060.61|11060.59|11060.59|11061.19|11061.19|11060.59|11060.59|0
1647611010000|2022-03-18 13:43:30|11060.84|11060.84|11061.15|11061.15|11061.15|11061.15|11060.84|11060.84|0
1647611020000|2022-03-18 13:43:40|11061.4|11061.4|11061.22|11061.22|11061.4|11061.4|11060.94|11060.94|0
1647611030000|2022-03-18 13:43:50|11061.11|11061.11|11063.37|11063.37|11063.37|11063.37|11061.11|11061.11|0
1647611040000|2022-03-18 13:44:00|11063.76|11063.76|11064.37|11064.37|11064.37|11064.37|11063.76|11063.76|0
1647611060000|2022-03-18 13:44:20|11063.58|11063.58|11063.58|11063.58|11063.58|11063.58|11063.58|11063.58|0
1647611080000|2022-03-18 13:44:40|11063.71|11063.71|11063.96|11063.96|11063.96|11063.96|11063.71|11063.71|0
1647611090000|2022-03-18 13:44:50|11063.76|11063.76|11063.76|11063.76|11063.76|11063.76|11063.76|11063.76|0
1647611100000|2022-03-18 13:45:00|11064.12|11064.12|11064.15|11064.15|11064.55|11064.55|11064.12|11064.12|0
1647611110000|2022-03-18 13:45:10|11064.26|11064.26|11064.72|11064.72|11064.83|11064.83|11064.26|11064.26|0
1647611120000|2022-03-18 13:45:20|11064.47|11064.47|11064.21|11064.21|11064.47|11064.47|11064.21|11064.21|0
1647611140000|2022-03-18 13:45:40|11064.68|11064.68|11064.68|11064.68|11064.68|11064.68|11064.68|11064.68|0
1647611150000|2022-03-18 13:45:50|11064.37|11064.37|11064.37|11064.37|11064.37|11064.37|11064.37|11064.37|0
1647611160000|2022-03-18 13:46:00|11064.81|11064.81|11063.72|11063.72|11064.95|11064.95|11063.72|11063.72|0
1647611170000|2022-03-18 13:46:10|11063.49|11063.49|11063.62|11063.62|11063.62|11063.62|11063.32|11063.32|0
1647611180000|2022-03-18 13:46:20|11063.33|11063.33|11062.65|11062.65|11063.33|11063.33|11062.65|11062.65|0
1647611190000|2022-03-18 13:46:30|11062.35|11062.35|11062.35|11062.35|11062.35|11062.35|11062.35|11062.35|0
1647611210000|2022-03-18 13:46:50|11062.87|11062.87|11063.29|11063.29|11063.66|11063.66|11062.87|11062.87|0
1647611220000|2022-03-18 13:47:00|11063.5|11063.5|11062.46|11062.46|11063.9|11063.9|11062.46|11062.46|0
1647611230000|2022-03-18 13:47:10|11062.06|11062.06|11062.2|11062.2|11062.91|11062.91|11062.06|11062.06|0
1647611240000|2022-03-18 13:47:20|11061.94|11061.94|11061.94|11061.94|11061.94|11061.94|11061.94|11061.94|0
1647611250000|2022-03-18 13:47:30|11061.85|11061.85|11062.53|11062.53|11062.53|11062.53|11061.85|11061.85|0
1647611260000|2022-03-18 13:47:40|11061.86|11061.86|11061.86|11061.86|11061.86|11061.86|11061.86|11061.86|0
1647611280000|2022-03-18 13:48:00|11062.74|11062.74|11062.74|11062.74|11062.74|11062.74|11062.74|11062.74|0
1647611290000|2022-03-18 13:48:10|11063.45|11063.45|11063.45|11063.45|11063.45|11063.45|11063.45|11063.45|0
1647611300000|2022-03-18 13:48:20|11063.59|11063.59|11068.03|11068.03|11068.47|11068.47|11063.59|11063.59|0
1647611310000|2022-03-18 13:48:30|11071.19|11071.19|11071.19|11071.19|11071.19|11071.19|11070.4|11070.4|0
1647611350000|2022-03-18 13:49:10|11071.98|11071.98|11072.17|11072.17|11072.17|11072.17|11071.69|11071.69|0
1647611360000|2022-03-18 13:49:20|11072.53|11072.53|11073.71|11073.71|11073.71|11073.71|11072.53|11072.53|0
1647611380000|2022-03-18 13:49:40|11072.13|11072.13|11071.94|11071.94|11072.13|11072.13|11071.5|11071.5|0
1647611390000|2022-03-18 13:49:50|11072.63|11072.63|11073.74|11073.74|11073.74|11073.74|11072.63|11072.63|0
1647611400000|2022-03-18 13:50:00|11073.75|11073.75|11075.63|11075.63|11075.63|11075.63|11073.75|11073.75|0
1647611410000|2022-03-18 13:50:10|11075.2|11075.2|11074.96|11074.96|11075.2|11075.2|11074.96|11074.96|0
1647611420000|2022-03-18 13:50:20|11075.17|11075.17|11078.78|11078.78|11078.78|11078.78|11075.17|11075.17|0
1647611430000|2022-03-18 13:50:30|11079.45|11079.45|11079.8|11079.8|11079.8|11079.8|11079.23|11079.23|0
1647611440000|2022-03-18 13:50:40|11079.1|11079.1|11078.92|11078.92|11079.1|11079.1|11078.56|11078.56|0
1647611450000|2022-03-18 13:50:50|11079.18|11079.18|11078.82|11078.82|11079.18|11079.18|11078.66|11078.66|0
1647611460000|2022-03-18 13:51:00|11078.29|11078.29|11077.85|11077.85|11078.29|11078.29|11077.85|11077.85|0
1647611470000|2022-03-18 13:51:10|11077.98|11077.98|11075.73|11075.73|11077.98|11077.98|11075.63|11075.63|0
1647611480000|2022-03-18 13:51:20|11075.87|11075.87|11075.87|11075.87|11075.87|11075.87|11075.87|11075.87|0
1647611490000|2022-03-18 13:51:30|11076.03|11076.03|11076.03|11076.03|11076.03|11076.03|11076.03|11076.03|0
1647611500000|2022-03-18 13:51:40|11076.92|11076.92|11077.05|11077.05|11077.05|11077.05|11076.92|11076.92|0
1647611510000|2022-03-18 13:51:50|11076.77|11076.77|11076.77|11076.77|11076.77|11076.77|11076.77|11076.77|0
1647611520000|2022-03-18 13:52:00|11077.22|11077.22|11077.49|11077.49|11077.93|11077.93|11077.22|11077.22|0
1647611530000|2022-03-18 13:52:10|11077.05|11077.05|11077.05|11077.05|11077.05|11077.05|11077.05|11077.05|0
1647611540000|2022-03-18 13:52:20|11077.49|11077.49|11078.06|11078.06|11078.28|11078.28|11077.49|11077.49|0
1647611550000|2022-03-18 13:52:30|11078.49|11078.49|11078.49|11078.49|11078.49|11078.49|11078.49|11078.49|0
1647611580000|2022-03-18 13:53:00|11078.05|11078.05|11076.99|11076.99|11078.05|11078.05|11076.99|11076.99|0
1647611600000|2022-03-18 13:53:20|11077.43|11077.43|11077.52|11077.52|11077.99|11077.99|11077.43|11077.43|0
1647611610000|2022-03-18 13:53:30|11077.08|11077.08|11077.08|11077.08|11077.08|11077.08|11077.08|11077.08|0
1647611620000|2022-03-18 13:53:40|11077.21|11077.21|11077.52|11077.52|11078.54|11078.54|11077.01|11077.01|0
1647611630000|2022-03-18 13:53:50|11077.65|11077.65|11075.46|11075.46|11077.83|11077.83|11075.46|11075.46|0
1647611640000|2022-03-18 13:54:00|11076.25|11076.25|11076.24|11076.24|11077.35|11077.35|11076.03|11076.03|0
1647611650000|2022-03-18 13:54:10|11076.08|11076.08|11076.33|11076.33|11076.33|11076.33|11076.08|11076.08|0
1647611660000|2022-03-18 13:54:20|11076.08|11076.08|11076.4|11076.4|11076.4|11076.4|11076.08|11076.08|0
1647611680000|2022-03-18 13:54:40|11076.84|11076.84|11076.19|11076.19|11076.84|11076.84|11076.19|11076.19|0
1647611690000|2022-03-18 13:54:50|11075.83|11075.83|11075.83|11075.83|11075.83|11075.83|11075.83|11075.83|0
1647611700000|2022-03-18 13:55:00|11076.05|11076.05|11077.22|11077.22|11077.22|11077.22|11076.05|11076.05|0
1647611710000|2022-03-18 13:55:10|11077.45|11077.45|11079.21|11079.21|11079.47|11079.47|11077.45|11077.45|0
1647611730000|2022-03-18 13:55:30|11079.47|11079.47|11081.32|11081.32|11081.32|11081.32|11079.26|11079.26|0
1647611740000|2022-03-18 13:55:40|11081.76|11081.76|11081.32|11081.32|11081.76|11081.76|11081.32|11081.32|0
1647611750000|2022-03-18 13:55:50|11080.4|11080.4|11079.99|11079.99|11080.4|11080.4|11079.99|11079.99|0
1647611760000|2022-03-18 13:56:00|11079.64|11079.64|11079.2|11079.2|11079.64|11079.64|11079.2|11079.2|0
1647611770000|2022-03-18 13:56:10|11079.56|11079.56|11079.56|11079.56|11079.56|11079.56|11079.56|11079.56|0
1647611780000|2022-03-18 13:56:20|11079.81|11079.81|11080.08|11080.08|11080.08|11080.08|11079.81|11079.81|0
1647611790000|2022-03-18 13:56:30|11080.52|11080.52|11081.17|11081.17|11081.17|11081.17|11080.52|11080.52|0
1647611800000|2022-03-18 13:56:40|11081.38|11081.38|11082.27|11082.27|11082.27|11082.27|11081.38|11081.38|0
1647611810000|2022-03-18 13:56:50|11082.4|11082.4|11082.4|11082.4|11082.4|11082.4|11082.4|11082.4|0
1647611820000|2022-03-18 13:57:00|11081.97|11081.97|11079.8|11079.8|11081.97|11081.97|11079.8|11079.8|0
1647611830000|2022-03-18 13:57:10|11079.93|11079.93|11078.53|11078.53|11079.93|11079.93|11078.53|11078.53|0
1647611840000|2022-03-18 13:57:20|11078.36|11078.36|11078.36|11078.36|11078.36|11078.36|11078.36|11078.36|0
1647611860000|2022-03-18 13:57:40|11078.87|11078.87|11080.1|11080.1|11080.28|11080.28|11078.87|11078.87|0
1647611890000|2022-03-18 13:58:10|11080.53|11080.53|11081.35|11081.35|11081.35|11081.35|11080.1|11080.1|0
1647611900000|2022-03-18 13:58:20|11081.49|11081.49|11082.73|11082.73|11082.73|11082.73|11081.49|11081.49|0
1647611910000|2022-03-18 13:58:30|11083.03|11083.03|11083.03|11083.03|11083.03|11083.03|11083.03|11083.03|0
1647611920000|2022-03-18 13:58:40|11082.83|11082.83|11083.13|11083.13|11083.13|11083.13|11082.83|11082.83|0
1647611930000|2022-03-18 13:58:50|11083.52|11083.52|11085.6|11085.6|11085.68|11085.68|11083.52|11083.52|0
1647611940000|2022-03-18 13:59:00|11085.4|11085.4|11089.24|11089.24|11089.24|11089.24|11085.4|11085.4|0
1647611950000|2022-03-18 13:59:10|11089.06|11089.06|11090.64|11090.64|11090.64|11090.64|11089.06|11089.06|0
1647611960000|2022-03-18 13:59:20|11090.21|11090.21|11090.62|11090.62|11090.62|11090.62|11090.21|11090.21|0
1647611970000|2022-03-18 13:59:30|11090.88|11090.88|11090.88|11090.88|11090.88|11090.88|11090.88|11090.88|0
1647611980000|2022-03-18 13:59:40|11091.09|11091.09|11090.65|11090.65|11091.09|11091.09|11090.65|11090.65|0
1647611990000|2022-03-18 13:59:50|11090.43|11090.43|11090.79|11090.79|11090.95|11090.95|11090.43|11090.43|0
1647612000000|2022-03-18 14:00:00|11091.22|11091.22|11095.76|11095.76|11095.76|11095.76|11091.22|11091.22|0
1647612020000|2022-03-18 14:00:20|11098.72|11098.72|11098.94|11098.94|11098.94|11098.94|11098.72|11098.72|0
1647612030000|2022-03-18 14:00:30|11099.09|11099.09|11107.06|11107.06|11107.06|11107.06|11099.09|11099.09|0
1647612040000|2022-03-18 14:00:40|11106.96|11106.96|11111.87|11111.87|11111.87|11111.87|11106.96|11106.96|0
1647612050000|2022-03-18 14:00:50|11112.3|11112.3|11112.52|11112.52|11113.43|11113.43|11112.3|11112.3|0
1647612060000|2022-03-18 14:01:00|11112.75|11112.75|11113.08|11113.08|11113.08|11113.08|11112.75|11112.75|0
1647612070000|2022-03-18 14:01:10|11112.92|11112.92|11112.46|11112.46|11112.92|11112.92|11112.24|11112.24|0
1647612080000|2022-03-18 14:01:20|11112.28|11112.28|11113.21|11113.21|11113.21|11113.21|11112.14|11112.14|0
1647612110000|2022-03-18 14:01:50|11113.03|11113.03|11113.03|11113.03|11113.03|11113.03|11113.03|11113.03|0
1647612120000|2022-03-18 14:02:00|11112.67|11112.67|11112.24|11112.24|11112.9|11112.9|11111.81|11111.81|0
1647612130000|2022-03-18 14:02:10|11112.49|11112.49|11113|11113|11113|11113|11112.49|11112.49|0
1647612140000|2022-03-18 14:02:20|11113.13|11113.13|11113.82|11113.82|11113.82|11113.82|11113.13|11113.13|0
1647612150000|2022-03-18 14:02:30|11113.37|11113.37|11112.4|11112.4|11113.37|11113.37|11112.4|11112.4|0
1647612160000|2022-03-18 14:02:40|11112.27|11112.27|11112.27|11112.27|11112.27|11112.27|11112.27|11112.27|0
1647612170000|2022-03-18 14:02:50|11112.45|11112.45|11112.91|11112.91|11112.91|11112.91|11112.45|11112.45|0
1647612180000|2022-03-18 14:03:00|11113.37|11113.37|11113.74|11113.74|11113.74|11113.74|11113.37|11113.37|0
1647612190000|2022-03-18 14:03:10|11113.91|11113.91|11114.07|11114.07|11114.25|11114.25|11113.81|11113.81|0
1647612200000|2022-03-18 14:03:20|11114.23|11114.23|11114.65|11114.65|11114.65|11114.65|11114.05|11114.05|0
1647612220000|2022-03-18 14:03:40|11114.9|11114.9|11114.57|11114.57|11115.1|11115.1|11114.49|11114.49|0
1647612230000|2022-03-18 14:03:50|11114.72|11114.72|11115.01|11115.01|11115.01|11115.01|11114.72|11114.72|0
1647612240000|2022-03-18 14:04:00|11114.81|11114.81|11114.94|11114.94|11114.94|11114.94|11114.61|11114.61|0
1647612250000|2022-03-18 14:04:10|11115.17|11115.17|11117.12|11117.12|11117.12|11117.12|11115.17|11115.17|0
1647612260000|2022-03-18 14:04:20|11116.98|11116.98|11117.35|11117.35|11117.35|11117.35|11116.98|11116.98|0
1647612280000|2022-03-18 14:04:40|11117.58|11117.58|11117.44|11117.44|11117.58|11117.58|11117.44|11117.44|0
1647612290000|2022-03-18 14:04:50|11117.54|11117.54|11117.54|11117.54|11117.54|11117.54|11117.54|11117.54|0
1647612300000|2022-03-18 14:05:00|11117.31|11117.31|11114.4|11114.4|11117.31|11117.31|11114.4|11114.4|0
1647612310000|2022-03-18 14:05:10|11114.2|11114.2|11114.2|11114.2|11114.2|11114.2|11114.2|11114.2|0
1647612320000|2022-03-18 14:05:20|11114.07|11114.07|11115.18|11115.18|11115.18|11115.18|11114.07|11114.07|0
1647612330000|2022-03-18 14:05:30|11115.53|11115.53|11111.88|11111.88|11116.22|11116.22|11111.88|11111.88|0
1647612340000|2022-03-18 14:05:40|11112.11|11112.11|11111.63|11111.63|11112.11|11112.11|11111.63|11111.63|0
1647612350000|2022-03-18 14:05:50|11110.05|11110.05|11112.42|11112.42|11112.42|11112.42|11110.05|11110.05|0
1647612360000|2022-03-18 14:06:00|11112.61|11112.61|11112.61|11112.61|11112.61|11112.61|11112.61|11112.61|0
1647612370000|2022-03-18 14:06:10|11112.5|11112.5|11111.69|11111.69|11112.5|11112.5|11111.69|11111.69|0
1647612380000|2022-03-18 14:06:20|11111.92|11111.92|11112.86|11112.86|11113.07|11113.07|11111.92|11111.92|0
1647612400000|2022-03-18 14:06:40|11113.57|11113.57|11113.55|11113.55|11113.76|11113.76|11113.55|11113.55|0
1647612410000|2022-03-18 14:06:50|11113.99|11113.99|11113.99|11113.99|11113.99|11113.99|11113.99|11113.99|0
1647612420000|2022-03-18 14:07:00|11114.14|11114.14|11114.14|11114.14|11114.14|11114.14|11114.14|11114.14|0
1647612440000|2022-03-18 14:07:20|11113.91|11113.91|11115.12|11115.12|11115.12|11115.12|11113.91|11113.91|0
1647612450000|2022-03-18 14:07:30|11115.56|11115.56|11120.37|11120.37|11120.37|11120.37|11115.56|11115.56|0
1647612460000|2022-03-18 14:07:40|11120.58|11120.58|11120.58|11120.58|11120.58|11120.58|11120.58|11120.58|0
1647612470000|2022-03-18 14:07:50|11120.22|11120.22|11120.52|11120.52|11120.66|11120.66|11120.22|11120.22|0
1647612480000|2022-03-18 14:08:00|11120.51|11120.51|11125.2|11125.2|11125.2|11125.2|11120.32|11120.32|0
1647612490000|2022-03-18 14:08:10|11125.48|11125.48|11126.33|11126.33|11126.33|11126.33|11125.29|11125.29|0
1647612500000|2022-03-18 14:08:20|11126.52|11126.52|11127.66|11127.66|11127.66|11127.66|11126.24|11126.24|0
1647612510000|2022-03-18 14:08:30|11127.97|11127.97|11129.31|11129.31|11129.96|11129.96|11127.66|11127.66|0
1647612520000|2022-03-18 14:08:40|11129.56|11129.56|11129.25|11129.25|11129.56|11129.56|11129.25|11129.25|0
1647612530000|2022-03-18 14:08:50|11128.79|11128.79|11129.16|11129.16|11129.16|11129.16|11128.79|11128.79|0
1647612540000|2022-03-18 14:09:00|11129.26|11129.26|11133.49|11133.49|11133.49|11133.49|11129.26|11129.26|0
1647612550000|2022-03-18 14:09:10|11133.59|11133.59|11132.88|11132.88|11133.59|11133.59|11132.78|11132.78|0
1647612560000|2022-03-18 14:09:20|11132.69|11132.69|11132.58|11132.58|11132.69|11132.69|11132.25|11132.25|0
1647612570000|2022-03-18 14:09:30|11133.3|11133.3|11135.56|11135.56|11135.56|11135.56|11133.3|11133.3|0
1647612590000|2022-03-18 14:09:50|11135.86|11135.86|11136.49|11136.49|11136.49|11136.49|11135.43|11135.43|0
1647612600000|2022-03-18 14:10:00|11136.67|11136.67|11137.36|11137.36|11137.45|11137.45|11136.54|11136.54|0
1647612610000|2022-03-18 14:10:10|11137.8|11137.8|11140.2|11140.2|11140.83|11140.83|11137.36|11137.36|0
1647612620000|2022-03-18 14:10:20|11139.9|11139.9|11144.71|11144.71|11144.71|11144.71|11139.9|11139.9|0
1647612640000|2022-03-18 14:10:40|11145.58|11145.58|11143.9|11143.9|11145.58|11145.58|11143.9|11143.9|0
1647612650000|2022-03-18 14:10:50|11143.44|11143.44|11143.75|11143.75|11143.75|11143.75|11142.61|11142.61|0
1647612660000|2022-03-18 14:11:00|11141.98|11141.98|11141.98|11141.98|11141.98|11141.98|11141.98|11141.98|0
1647612670000|2022-03-18 14:11:10|11141.63|11141.63|11143.18|11143.18|11143.18|11143.18|11141.63|11141.63|0
1647612680000|2022-03-18 14:11:20|11142.3|11142.3|11141.43|11141.43|11142.3|11142.3|11141.43|11141.43|0
1647612690000|2022-03-18 14:11:30|11141.03|11141.03|11141.03|11141.03|11141.03|11141.03|11141.03|11141.03|0
1647612700000|2022-03-18 14:11:40|11141.5|11141.5|11143.05|11143.05|11143.84|11143.84|11141.5|11141.5|0
1647612710000|2022-03-18 14:11:50|11142.19|11142.19|11142.19|11142.19|11142.19|11142.19|11142.19|11142.19|0
1647612720000|2022-03-18 14:12:00|11142.37|11142.37|11143.51|11143.51|11143.51|11143.51|11142.37|11142.37|0
1647612730000|2022-03-18 14:12:10|11144.81|11144.81|11144.38|11144.38|11144.81|11144.81|11144.38|11144.38|0
1647612740000|2022-03-18 14:12:20|11144.81|11144.81|11149.22|11149.22|11149.22|11149.22|11144.81|11144.81|0
1647612750000|2022-03-18 14:12:30|11149.01|11149.01|11150.11|11150.11|11150.11|11150.11|11149.01|11149.01|0
1647612760000|2022-03-18 14:12:40|11148.52|11148.52|11147.37|11147.37|11148.72|11148.72|11147.18|11147.18|0
1647612770000|2022-03-18 14:12:50|11146.58|11146.58|11146.58|11146.58|11146.58|11146.58|11146.58|11146.58|0
1647612780000|2022-03-18 14:13:00|11146.14|11146.14|11147.27|11147.27|11147.27|11147.27|11146.14|11146.14|0
1647612790000|2022-03-18 14:13:10|11147.08|11147.08|11146.51|11146.51|11147.08|11147.08|11146.51|11146.51|0
1647612800000|2022-03-18 14:13:20|11146.41|11146.41|11146.41|11146.41|11146.41|11146.41|11146.41|11146.41|0
1647612810000|2022-03-18 14:13:30|11146.7|11146.7|11147.97|11147.97|11147.97|11147.97|11146.7|11146.7|0
1647612830000|2022-03-18 14:13:50|11148.11|11148.11|11148.46|11148.46|11148.46|11148.46|11148.11|11148.11|0
1647612840000|2022-03-18 14:14:00|11147.58|11147.58|11148|11148|11148|11148|11147.58|11147.58|0
1647612850000|2022-03-18 14:14:10|11147.86|11147.86|11147.86|11147.86|11147.86|11147.86|11147.86|11147.86|0
1647612860000|2022-03-18 14:14:20|11147.57|11147.57|11147.57|11147.57|11147.57|11147.57|11147.57|11147.57|0
1647612870000|2022-03-18 14:14:30|11147.89|11147.89|11148.77|11148.77|11148.77|11148.77|11147.89|11147.89|0
1647612890000|2022-03-18 14:14:50|11147.51|11147.51|11145.71|11145.71|11147.51|11147.51|11145.71|11145.71|0
1647612900000|2022-03-18 14:15:00|11145.27|11145.27|11144.21|11144.21|11145.27|11145.27|11144.21|11144.21|0
1647612910000|2022-03-18 14:15:10|11144.06|11144.06|11141.61|11141.61|11144.06|11144.06|11141.52|11141.52|0
1647612930000|2022-03-18 14:15:30|11141.78|11141.78|11141.41|11141.41|11141.78|11141.78|11141.41|11141.41|0
1647612940000|2022-03-18 14:15:40|11140.67|11140.67|11140.42|11140.42|11140.97|11140.97|11140.42|11140.42|0
1647612950000|2022-03-18 14:15:50|11140.65|11140.65|11140.81|11140.81|11141|11141|11140.65|11140.65|0
1647612960000|2022-03-18 14:16:00|11141.23|11141.23|11141.64|11141.64|11141.64|11141.64|11141.23|11141.23|0
1647612970000|2022-03-18 14:16:10|11141.42|11141.42|11140.75|11140.75|11141.42|11141.42|11140.75|11140.75|0
1647612980000|2022-03-18 14:16:20|11140.29|11140.29|11137.04|11137.04|11140.29|11140.29|11137.04|11137.04|0
1647612990000|2022-03-18 14:16:30|11136.79|11136.79|11136.79|11136.79|11136.79|11136.79|11136.79|11136.79|0
1647613000000|2022-03-18 14:16:40|11136.65|11136.65|11134.83|11134.83|11136.65|11136.65|11134.83|11134.83|0
1647613010000|2022-03-18 14:16:50|11132.46|11132.46|11132.46|11132.46|11132.46|11132.46|11132.46|11132.46|0
1647613020000|2022-03-18 14:17:00|11132.17|11132.17|11131.98|11131.98|11132.17|11132.17|11131.98|11131.98|0
1647613030000|2022-03-18 14:17:10|11131.89|11131.89|11132.07|11132.07|11132.07|11132.07|11131.89|11131.89|0
1647613040000|2022-03-18 14:17:20|11131.88|11131.88|11132.26|11132.26|11132.26|11132.26|11131.88|11131.88|0
1647613050000|2022-03-18 14:17:30|11132.44|11132.44|11131.51|11131.51|11132.44|11132.44|11131.51|11131.51|0
1647613060000|2022-03-18 14:17:40|11131.6|11131.6|11131.51|11131.51|11131.6|11131.6|11131.51|11131.51|0
1647613070000|2022-03-18 14:17:50|11131.1|11131.1|11131.26|11131.26|11131.36|11131.36|11131.1|11131.1|0
1647613080000|2022-03-18 14:18:00|11132.06|11132.06|11131.63|11131.63|11132.3|11132.3|11131.63|11131.63|0
1647613090000|2022-03-18 14:18:10|11132.04|11132.04|11133.62|11133.62|11133.62|11133.62|11132.04|11132.04|0
1647613100000|2022-03-18 14:18:20|11133.89|11133.89|11136.6|11136.6|11136.6|11136.6|11133.89|11133.89|0
1647613110000|2022-03-18 14:18:30|11135.74|11135.74|11135.74|11135.74|11135.74|11135.74|11135.74|11135.74|0
1647613120000|2022-03-18 14:18:40|11135.19|11135.19|11135.23|11135.23|11135.23|11135.23|11134.68|11134.68|0
1647613130000|2022-03-18 14:18:50|11135.05|11135.05|11133.02|11133.02|11135.05|11135.05|11133.02|11133.02|0
1647613140000|2022-03-18 14:19:00|11131.62|11131.62|11131.74|11131.74|11131.74|11131.74|11131.53|11131.53|0
1647613150000|2022-03-18 14:19:10|11131.59|11131.59|11130.78|11130.78|11131.59|11131.59|11130.63|11130.63|0
1647613160000|2022-03-18 14:19:20|11130.35|11130.35|11130|11130|11130.35|11130.35|11130|11130|0
1647613170000|2022-03-18 14:19:30|11129.86|11129.86|11129.4|11129.4|11129.86|11129.86|11129.4|11129.4|0
1647613180000|2022-03-18 14:19:40|11129.21|11129.21|11126.59|11126.59|11129.21|11129.21|11126.59|11126.59|0
1647613190000|2022-03-18 14:19:50|11125.71|11125.71|11125.28|11125.28|11125.71|11125.71|11124.88|11124.88|0
1647613200000|2022-03-18 14:20:00|11124.82|11124.82|11124.01|11124.01|11125.03|11125.03|11124.01|11124.01|0
1647613210000|2022-03-18 14:20:10|11123.81|11123.81|11123.01|11123.01|11123.81|11123.81|11121.75|11121.75|0
1647613220000|2022-03-18 14:20:20|11123.19|11123.19|11123.6|11123.6|11123.6|11123.6|11123.19|11123.19|0
1647613230000|2022-03-18 14:20:30|11123.78|11123.78|11123.82|11123.82|11123.97|11123.97|11123.71|11123.71|0
1647613240000|2022-03-18 14:20:40|11123.47|11123.47|11119.22|11119.22|11123.47|11123.47|11119.22|11119.22|0
1647613250000|2022-03-18 14:20:50|11119.52|11119.52|11120.19|11120.19|11120.65|11120.65|11119.33|11119.33|0
1647613260000|2022-03-18 14:21:00|11120.45|11120.45|11120.59|11120.59|11120.59|11120.59|11120.01|11120.01|0
1647613270000|2022-03-18 14:21:10|11120.94|11120.94|11120.76|11120.76|11120.94|11120.94|11120.76|11120.76|0
1647613280000|2022-03-18 14:21:20|11120.49|11120.49|11120.49|11120.49|11120.49|11120.49|11120.49|11120.49|0
1647613290000|2022-03-18 14:21:30|11120.95|11120.95|11121.41|11121.41|11121.41|11121.41|11120.95|11120.95|0
1647613300000|2022-03-18 14:21:40|11121.2|11121.2|11121.97|11121.97|11121.97|11121.97|11121.02|11121.02|0
1647613310000|2022-03-18 14:21:50|11122.05|11122.05|11122.91|11122.91|11122.91|11122.91|11122.05|11122.05|0
1647613330000|2022-03-18 14:22:10|11123.28|11123.28|11131|11131|11131|11131|11123.28|11123.28|0
1647613340000|2022-03-18 14:22:20|11130.84|11130.84|11131.45|11131.45|11131.74|11131.74|11130.59|11130.59|0
1647613350000|2022-03-18 14:22:30|11131.74|11131.74|11131.74|11131.74|11131.74|11131.74|11131.74|11131.74|0
1647613360000|2022-03-18 14:22:40|11131.63|11131.63|11131.53|11131.53|11131.63|11131.63|11131.53|11131.53|0
1647613370000|2022-03-18 14:22:50|11131.63|11131.63|11131.92|11131.92|11132.06|11132.06|11131.63|11131.63|0
1647613380000|2022-03-18 14:23:00|11131.49|11131.49|11131.06|11131.06|11131.62|11131.62|11131.06|11131.06|0
1647613390000|2022-03-18 14:23:10|11130.91|11130.91|11131.79|11131.79|11131.79|11131.79|11130.91|11130.91|0
1647613400000|2022-03-18 14:23:20|11130.36|11130.36|11130.66|11130.66|11130.66|11130.66|11130.36|11130.36|0
1647613410000|2022-03-18 14:23:30|11130.57|11130.57|11126.14|11126.14|11130.57|11130.57|11126.14|11126.14|0
1647613420000|2022-03-18 14:23:40|11126.58|11126.58|11126.77|11126.77|11126.77|11126.77|11126.58|11126.58|0
1647613430000|2022-03-18 14:23:50|11127.2|11127.2|11132.31|11132.31|11132.31|11132.31|11127.2|11127.2|0
1647613440000|2022-03-18 14:24:00|11132.44|11132.44|11133.68|11133.68|11133.68|11133.68|11131.92|11131.92|0
1647613450000|2022-03-18 14:24:10|11133.24|11133.24|11134.37|11134.37|11134.37|11134.37|11133.24|11133.24|0
1647613460000|2022-03-18 14:24:20|11134.56|11134.56|11134.56|11134.56|11134.56|11134.56|11134.56|11134.56|0
1647613470000|2022-03-18 14:24:30|11134.1|11134.1|11133.86|11133.86|11134.1|11134.1|11133.86|11133.86|0
1647613480000|2022-03-18 14:24:40|11134.12|11134.12|11134.12|11134.12|11134.21|11134.21|11134.12|11134.12|0
1647613490000|2022-03-18 14:24:50|11133.67|11133.67|11133.67|11133.67|11133.67|11133.67|11133.67|11133.67|0
1647613500000|2022-03-18 14:25:00|11133.21|11133.21|11130.54|11130.54|11133.21|11133.21|11130.29|11130.29|0
1647613510000|2022-03-18 14:25:10|11130.44|11130.44|11130.44|11130.44|11130.44|11130.44|11130.44|11130.44|0
1647613520000|2022-03-18 14:25:20|11131.33|11131.33|11131.33|11131.33|11131.33|11131.33|11131.33|11131.33|0
1647613530000|2022-03-18 14:25:30|11131.22|11131.22|11130.97|11130.97|11131.22|11131.22|11130.97|11130.97|0
1647613540000|2022-03-18 14:25:40|11131.4|11131.4|11131.83|11131.83|11131.83|11131.83|11131.4|11131.4|0
1647613550000|2022-03-18 14:25:50|11131.73|11131.73|11132.09|11132.09|11132.09|11132.09|11131.73|11131.73|0
1647613560000|2022-03-18 14:26:00|11132.36|11132.36|11131.76|11131.76|11132.36|11132.36|11131.76|11131.76|0
1647613570000|2022-03-18 14:26:10|11130.97|11130.97|11130.71|11130.71|11131.36|11131.36|11130.71|11130.71|0
1647613580000|2022-03-18 14:26:20|11130.86|11130.86|11130.86|11130.86|11130.95|11130.95|11130.86|11130.86|0
1647613590000|2022-03-18 14:26:30|11130.1|11130.1|11130.1|11130.1|11130.1|11130.1|11130.1|11130.1|0
1647613600000|2022-03-18 14:26:40|11129.91|11129.91|11129.08|11129.08|11129.91|11129.91|11129.08|11129.08|0
1647613610000|2022-03-18 14:26:50|11129.44|11129.44|11130.24|11130.24|11130.24|11130.24|11129.44|11129.44|0
1647613620000|2022-03-18 14:27:00|11130.38|11130.38|11129.52|11129.52|11130.38|11130.38|11129.39|11129.39|0
1647613630000|2022-03-18 14:27:10|11127.94|11127.94|11127.71|11127.71|11127.94|11127.94|11127.71|11127.71|0
1647613640000|2022-03-18 14:27:20|11127.39|11127.39|11127.04|11127.04|11127.39|11127.39|11127.04|11127.04|0
1647613650000|2022-03-18 14:27:30|11126.35|11126.35|11124.37|11124.37|11126.35|11126.35|11124.37|11124.37|0
1647613670000|2022-03-18 14:27:50|11124.22|11124.22|11124.22|11124.22|11124.22|11124.22|11124.22|11124.22|0
1647613680000|2022-03-18 14:28:00|11124.36|11124.36|11124.4|11124.4|11124.4|11124.4|11124.26|11124.26|0
1647613690000|2022-03-18 14:28:10|11124.81|11124.81|11125.07|11125.07|11125.07|11125.07|11124.66|11124.66|0
1647613700000|2022-03-18 14:28:20|11125.21|11125.21|11125.36|11125.36|11125.36|11125.36|11125.21|11125.21|0
1647613720000|2022-03-18 14:28:40|11125.6|11125.6|11125.6|11125.6|11125.6|11125.6|11125.6|11125.6|0
1647613730000|2022-03-18 14:28:50|11125.96|11125.96|11129.48|11129.48|11129.48|11129.48|11125.96|11125.96|0
1647613740000|2022-03-18 14:29:00|11129.71|11129.71|11130.42|11130.42|11130.42|11130.42|11129.71|11129.71|0
1647613750000|2022-03-18 14:29:10|11130.32|11130.32|11129.35|11129.35|11130.32|11130.32|11129.35|11129.35|0
1647613760000|2022-03-18 14:29:20|11128.91|11128.91|11128.91|11128.91|11128.91|11128.91|11128.91|11128.91|0
1647613770000|2022-03-18 14:29:30|11129.79|11129.79|11130.5|11130.5|11130.5|11130.5|11129.79|11129.79|0
1647613780000|2022-03-18 14:29:40|11130.94|11130.94|11128.97|11128.97|11131.38|11131.38|11128.97|11128.97|0
1647613790000|2022-03-18 14:29:50|11130.13|11130.13|11131.05|11131.05|11131.05|11131.05|11130.13|11130.13|0
1647613800000|2022-03-18 14:30:00|11131.35|11131.35|11132.54|11132.54|11132.54|11132.54|11131.35|11131.35|0
1647613810000|2022-03-18 14:30:10|11132.63|11132.63|11132.39|11132.39|11132.63|11132.63|11132.2|11132.2|0
1647613820000|2022-03-18 14:30:20|11132.3|11132.3|11132.3|11132.3|11132.3|11132.3|11132.3|11132.3|0
1647613830000|2022-03-18 14:30:30|11132.07|11132.07|11132.93|11132.93|11132.93|11132.93|11132.07|11132.07|0
1647613840000|2022-03-18 14:30:40|11133.2|11133.2|11132.71|11132.71|11133.34|11133.34|11132.71|11132.71|0
1647613850000|2022-03-18 14:30:50|11133.02|11133.02|11132.33|11132.33|11133.02|11133.02|11132.27|11132.27|0
1647613860000|2022-03-18 14:31:00|11132.03|11132.03|11130.91|11130.91|11132.28|11132.28|11130.91|11130.91|0
1647613870000|2022-03-18 14:31:10|11130.7|11130.7|11130.5|11130.5|11130.7|11130.7|11130.5|11130.5|0
1647613880000|2022-03-18 14:31:20|11130.25|11130.25|11131.43|11131.43|11131.62|11131.62|11130.25|11130.25|0
1647613890000|2022-03-18 14:31:30|11132.83|11132.83|11132.83|11132.83|11132.83|11132.83|11132.83|11132.83|0
1647613910000|2022-03-18 14:31:50|11132.96|11132.96|11135.98|11135.98|11135.98|11135.98|11132.96|11132.96|0
1647613920000|2022-03-18 14:32:00|11137.56|11137.56|11143.26|11143.26|11143.26|11143.26|11137.56|11137.56|0
1647613930000|2022-03-18 14:32:10|11144.14|11144.14|11144.2|11144.2|11144.72|11144.72|11144.06|11144.06|0
1647613940000|2022-03-18 14:32:20|11144.64|11144.64|11144.78|11144.78|11144.78|11144.78|11144.41|11144.41|0
1647613950000|2022-03-18 14:32:30|11143.9|11143.9|11144.34|11144.34|11144.34|11144.34|11143.9|11143.9|0
1647613960000|2022-03-18 14:32:40|11143.46|11143.46|11144.84|11144.84|11144.84|11144.84|11143.27|11143.27|0
1647613980000|2022-03-18 14:33:00|11145.2|11145.2|11147.77|11147.77|11147.77|11147.77|11145.2|11145.2|0
1647613990000|2022-03-18 14:33:10|11147.63|11147.63|11147.48|11147.48|11147.92|11147.92|11147.48|11147.48|0
1647614000000|2022-03-18 14:33:20|11144.5|11144.5|11140.66|11140.66|11144.5|11144.5|11140.66|11140.66|0
1647614010000|2022-03-18 14:33:30|11141.02|11141.02|11139.24|11139.24|11141.02|11141.02|11139.24|11139.24|0
1647614020000|2022-03-18 14:33:40|11139.15|11139.15|11138.55|11138.55|11139.15|11139.15|11138.55|11138.55|0
1647614030000|2022-03-18 14:33:50|11139.34|11139.34|11140.62|11140.62|11141.05|11141.05|11139.34|11139.34|0
1647614040000|2022-03-18 14:34:00|11140.85|11140.85|11141.52|11141.52|11141.52|11141.52|11140.85|11140.85|0
1647614050000|2022-03-18 14:34:10|11141.08|11141.08|11140.54|11140.54|11141.08|11141.08|11140.54|11140.54|0
1647614080000|2022-03-18 14:34:40|11140.74|11140.74|11139.92|11139.92|11140.74|11140.74|11139.92|11139.92|0
1647614090000|2022-03-18 14:34:50|11140.06|11140.06|11140.06|11140.06|11140.06|11140.06|11140.06|11140.06|0
1647614100000|2022-03-18 14:35:00|11140.29|11140.29|11140.32|11140.32|11140.32|11140.32|11140.02|11140.02|0
1647614110000|2022-03-18 14:35:10|11140.62|11140.62|11142.99|11142.99|11142.99|11142.99|11140.62|11140.62|0
1647614120000|2022-03-18 14:35:20|11143.19|11143.19|11143.86|11143.86|11143.86|11143.86|11143.19|11143.19|0
1647614130000|2022-03-18 14:35:30|11143.63|11143.63|11143.4|11143.4|11143.86|11143.86|11142.94|11142.94|0
1647614140000|2022-03-18 14:35:40|11144.09|11144.09|11145.5|11145.5|11145.5|11145.5|11144.09|11144.09|0
1647614150000|2022-03-18 14:35:50|11145.96|11145.96|11145.78|11145.78|11145.96|11145.96|11145.5|11145.5|0
1647614160000|2022-03-18 14:36:00|11145.54|11145.54|11145.31|11145.31|11145.54|11145.54|11145.31|11145.31|0
1647614170000|2022-03-18 14:36:10|11144.87|11144.87|11145.02|11145.02|11145.02|11145.02|11144.87|11144.87|0
1647614180000|2022-03-18 14:36:20|11144.8|11144.8|11141.01|11141.01|11144.8|11144.8|11141.01|11141.01|0
1647614190000|2022-03-18 14:36:30|11141.11|11141.11|11140.27|11140.27|11141.11|11141.11|11139.71|11139.71|0
1647614200000|2022-03-18 14:36:40|11139.83|11139.83|11141.43|11141.43|11141.43|11141.43|11139.83|11139.83|0
1647614220000|2022-03-18 14:37:00|11140.74|11140.74|11140.56|11140.56|11140.74|11140.74|11140.38|11140.38|0
1647614230000|2022-03-18 14:37:10|11140.02|11140.02|11140.33|11140.33|11140.76|11140.76|11139.88|11139.88|0
1647614240000|2022-03-18 14:37:20|11141.21|11141.21|11141.74|11141.74|11141.74|11141.74|11140.77|11140.77|0
1647614250000|2022-03-18 14:37:30|11141.63|11141.63|11140.96|11140.96|11141.63|11141.63|11140.08|11140.08|0
1647614260000|2022-03-18 14:37:40|11141.4|11141.4|11141.4|11141.4|11141.4|11141.4|11140.08|11140.08|0
1647614270000|2022-03-18 14:37:50|11141.83|11141.83|11141.81|11141.81|11142.39|11142.39|11141.81|11141.81|0
1647614280000|2022-03-18 14:38:00|11142.5|11142.5|11144.8|11144.8|11144.8|11144.8|11142.5|11142.5|0
1647614290000|2022-03-18 14:38:10|11144.6|11144.6|11144.6|11144.6|11144.6|11144.6|11144.6|11144.6|0
1647614300000|2022-03-18 14:38:20|11144.96|11144.96|11144.04|11144.04|11144.96|11144.96|11144.04|11144.04|0
1647614310000|2022-03-18 14:38:30|11143.81|11143.81|11141.1|11141.1|11143.81|11143.81|11141.1|11141.1|0
1647614320000|2022-03-18 14:38:40|11140.79|11140.79|11136.67|11136.67|11140.79|11140.79|11136.67|11136.67|0
1647614330000|2022-03-18 14:38:50|11136.37|11136.37|11138.56|11138.56|11138.56|11138.56|11135.87|11135.87|0
1647614340000|2022-03-18 14:39:00|11138.12|11138.12|11136.8|11136.8|11138.12|11138.12|11136.8|11136.8|0
1647614350000|2022-03-18 14:39:10|11137.23|11137.23|11140.44|11140.44|11140.44|11140.44|11137.23|11137.23|0
1647614360000|2022-03-18 14:39:20|11140.34|11140.34|11140.34|11140.34|11140.34|11140.34|11140.34|11140.34|0
1647614370000|2022-03-18 14:39:30|11140.21|11140.21|11140.22|11140.22|11140.88|11140.88|11140|11140|0
1647614380000|2022-03-18 14:39:40|11139.72|11139.72|11139.62|11139.62|11139.72|11139.72|11139.62|11139.62|0
1647614390000|2022-03-18 14:39:50|11138.74|11138.74|11138.74|11138.74|11138.74|11138.74|11138.74|11138.74|0
1647614400000|2022-03-18 14:40:00|11138.59|11138.59|11140.31|11140.31|11140.31|11140.31|11138.59|11138.59|0
1647614410000|2022-03-18 14:40:10|11140.5|11140.5|11140.5|11140.5|11140.5|11140.5|11140.5|11140.5|0
1647614420000|2022-03-18 14:40:20|11139.62|11139.62|11138.93|11138.93|11139.62|11139.62|11138.93|11138.93|0
1647614430000|2022-03-18 14:40:30|11139.31|11139.31|11136.32|11136.32|11139.31|11139.31|11136.32|11136.32|0
1647614440000|2022-03-18 14:40:40|11136.02|11136.02|11136.5|11136.5|11136.5|11136.5|11135.87|11135.87|0
1647614450000|2022-03-18 14:40:50|11136.66|11136.66|11138.33|11138.33|11138.33|11138.33|11136.66|11136.66|0
1647614460000|2022-03-18 14:41:00|11138.76|11138.76|11139.4|11139.4|11139.4|11139.4|11138.76|11138.76|0
1647614470000|2022-03-18 14:41:10|11139.62|11139.62|11139.72|11139.72|11140.33|11140.33|11139.62|11139.62|0
1647614490000|2022-03-18 14:41:30|11139.97|11139.97|11141.28|11141.28|11141.28|11141.28|11139.97|11139.97|0
1647614500000|2022-03-18 14:41:40|11141.73|11141.73|11141.52|11141.52|11141.73|11141.73|11141.52|11141.52|0
1647614520000|2022-03-18 14:42:00|11142.31|11142.31|11144.4|11144.4|11145.46|11145.46|11142.31|11142.31|0
1647614530000|2022-03-18 14:42:10|11144.68|11144.68|11144.49|11144.49|11144.78|11144.78|11144.49|11144.49|0
1647614540000|2022-03-18 14:42:20|11144.71|11144.71|11144.41|11144.41|11145.14|11145.14|11144.41|11144.41|0
1647614550000|2022-03-18 14:42:30|11144.77|11144.77|11145.46|11145.46|11145.46|11145.46|11144.77|11144.77|0
1647614560000|2022-03-18 14:42:40|11146.25|11146.25|11147.67|11147.67|11147.67|11147.67|11146.25|11146.25|0
1647614580000|2022-03-18 14:43:00|11147.57|11147.57|11147.43|11147.43|11147.57|11147.57|11147.21|11147.21|0
1647614590000|2022-03-18 14:43:10|11147.68|11147.68|11149.87|11149.87|11149.87|11149.87|11147.68|11147.68|0
1647614600000|2022-03-18 14:43:20|11149.68|11149.68|11150.23|11150.23|11150.23|11150.23|11149.68|11149.68|0
1647614610000|2022-03-18 14:43:30|11150.71|11150.71|11150.91|11150.91|11150.91|11150.91|11150.62|11150.62|0
1647614620000|2022-03-18 14:43:40|11150.6|11150.6|11149.7|11149.7|11150.6|11150.6|11149.7|11149.7|0
1647614630000|2022-03-18 14:43:50|11149.6|11149.6|11149.81|11149.81|11149.81|11149.81|11149.38|11149.38|0
1647614640000|2022-03-18 14:44:00|11149.95|11149.95|11150.18|11150.18|11150.46|11150.46|11149.75|11149.75|0
1647614650000|2022-03-18 14:44:10|11149.75|11149.75|11149.65|11149.65|11149.75|11149.75|11149.65|11149.65|0
1647614660000|2022-03-18 14:44:20|11148.73|11148.73|11148.96|11148.96|11148.96|11148.96|11148.73|11148.73|0
1647614670000|2022-03-18 14:44:30|11148.53|11148.53|11149.19|11149.19|11149.62|11149.62|11148.53|11148.53|0
1647614680000|2022-03-18 14:44:40|11148.75|11148.75|11147|11147|11148.75|11148.75|11147|11147|0
1647614690000|2022-03-18 14:44:50|11147.14|11147.14|11146.97|11146.97|11147.14|11147.14|11146.68|11146.68|0
1647614700000|2022-03-18 14:45:00|11147.4|11147.4|11148.38|11148.38|11148.53|11148.53|11146.53|11146.53|0
1647614710000|2022-03-18 14:45:10|11148.54|11148.54|11149.05|11149.05|11149.05|11149.05|11148.45|11148.45|0
1647614730000|2022-03-18 14:45:30|11149.19|11149.19|11148.78|11148.78|11149.19|11149.19|11148.78|11148.78|0
1647614740000|2022-03-18 14:45:40|11149|11149|11149.32|11149.32|11149.32|11149.32|11149|11149|0
1647614750000|2022-03-18 14:45:50|11149.75|11149.75|11149.75|11149.75|11149.75|11149.75|11149.75|11149.75|0
1647614760000|2022-03-18 14:46:00|11150.18|11150.18|11150.88|11150.88|11150.88|11150.88|11150.18|11150.18|0
1647614770000|2022-03-18 14:46:10|11150.43|11150.43|11150.57|11150.57|11150.57|11150.57|11150.43|11150.43|0
1647614780000|2022-03-18 14:46:20|11150.48|11150.48|11150.48|11150.48|11150.48|11150.48|11150.48|11150.48|0
1647614790000|2022-03-18 14:46:30|11152.24|11152.24|11152.65|11152.65|11153|11153|11152.24|11152.24|0
1647614800000|2022-03-18 14:46:40|11152.22|11152.22|11152.54|11152.54|11152.54|11152.54|11150.96|11150.96|0
1647614810000|2022-03-18 14:46:50|11152.3|11152.3|11153.01|11153.01|11153.01|11153.01|11151.82|11151.82|0
1647614820000|2022-03-18 14:47:00|11153.24|11153.24|11157.46|11157.46|11157.95|11157.95|11153.24|11153.24|0
1647614830000|2022-03-18 14:47:10|11156.68|11156.68|11156.68|11156.68|11156.68|11156.68|11156.68|11156.68|0
1647614840000|2022-03-18 14:47:20|11156.44|11156.44|11157.3|11157.3|11157.44|11157.44|11156.44|11156.44|0
1647614850000|2022-03-18 14:47:30|11157.2|11157.2|11157.61|11157.61|11157.61|11157.61|11157.2|11157.2|0
1647614860000|2022-03-18 14:47:40|11158.68|11158.68|11158.68|11158.68|11158.68|11158.68|11158.68|11158.68|0
1647614870000|2022-03-18 14:47:50|11158.82|11158.82|11158.78|11158.78|11158.82|11158.82|11158.05|11158.05|0
1647614880000|2022-03-18 14:48:00|11158.86|11158.86|11160.81|11160.81|11160.81|11160.81|11158.45|11158.45|0
1647614890000|2022-03-18 14:48:10|11161.19|11161.19|11161.41|11161.41|11161.41|11161.41|11161.19|11161.19|0
1647614900000|2022-03-18 14:48:20|11160.86|11160.86|11161.65|11161.65|11161.65|11161.65|11160.86|11160.86|0
1647614930000|2022-03-18 14:48:50|11161.75|11161.75|11161.65|11161.65|11161.75|11161.75|11161.65|11161.65|0
1647614940000|2022-03-18 14:49:00|11161.56|11161.56|11160.97|11160.97|11161.56|11161.56|11160.97|11160.97|0
1647614950000|2022-03-18 14:49:10|11161.19|11161.19|11161.99|11161.99|11161.99|11161.99|11161.11|11161.11|0
1647614960000|2022-03-18 14:49:20|11162.28|11162.28|11162.28|11162.28|11162.28|11162.28|11162.28|11162.28|0
1647614970000|2022-03-18 14:49:30|11162.56|11162.56|11163.02|11163.02|11163.02|11163.02|11162.56|11162.56|0
1647614980000|2022-03-18 14:49:40|11163.04|11163.04|11161.28|11161.28|11163.04|11163.04|11161.05|11161.05|0
1647614990000|2022-03-18 14:49:50|11161.74|11161.74|11162.17|11162.17|11162.17|11162.17|11161.74|11161.74|0
1647615000000|2022-03-18 14:50:00|11162.36|11162.36|11162.05|11162.05|11162.46|11162.46|11162.05|11162.05|0
1647615010000|2022-03-18 14:50:10|11161.62|11161.62|11161.27|11161.27|11161.62|11161.62|11161.27|11161.27|0
1647615020000|2022-03-18 14:50:20|11159.68|11159.68|11158.41|11158.41|11159.68|11159.68|11158.41|11158.41|0
1647615030000|2022-03-18 14:50:30|11159.47|11159.47|11159.65|11159.65|11159.65|11159.65|11159.47|11159.47|0
1647615040000|2022-03-18 14:50:40|11160.18|11160.18|11163.14|11163.14|11163.14|11163.14|11160.18|11160.18|0
1647615050000|2022-03-18 14:50:50|11163.92|11163.92|11164.51|11164.51|11164.51|11164.51|11163.92|11163.92|0
1647615060000|2022-03-18 14:51:00|11164.41|11164.41|11165|11165|11165|11165|11164.41|11164.41|0
1647615070000|2022-03-18 14:51:10|11163.67|11163.67|11163.67|11163.67|11163.67|11163.67|11163.67|11163.67|0
1647615080000|2022-03-18 14:51:20|11163.45|11163.45|11162.52|11162.52|11163.45|11163.45|11162.08|11162.08|0
1647615090000|2022-03-18 14:51:30|11162.84|11162.84|11162.84|11162.84|11162.84|11162.84|11162.84|11162.84|0
1647615100000|2022-03-18 14:51:40|11162.58|11162.58|11162.33|11162.33|11162.58|11162.58|11162.33|11162.33|0
1647615110000|2022-03-18 14:51:50|11163.12|11163.12|11164.77|11164.77|11164.77|11164.77|11163.12|11163.12|0
1647615120000|2022-03-18 14:52:00|11163.89|11163.89|11163.79|11163.79|11163.89|11163.89|11163.79|11163.79|0
1647615130000|2022-03-18 14:52:10|11163.7|11163.7|11163.7|11163.7|11163.7|11163.7|11163.7|11163.7|0
1647615140000|2022-03-18 14:52:20|11163.5|11163.5|11163.5|11163.5|11163.5|11163.5|11163.5|11163.5|0
1647615150000|2022-03-18 14:52:30|11163.91|11163.91|11163.91|11163.91|11163.91|11163.91|11163.91|11163.91|0
1647615160000|2022-03-18 14:52:40|11163.76|11163.76|11163.76|11163.76|11163.76|11163.76|11163.76|11163.76|0
1647615170000|2022-03-18 14:52:50|11163.54|11163.54|11164.37|11164.37|11164.37|11164.37|11163.54|11163.54|0
1647615180000|2022-03-18 14:53:00|11164.05|11164.05|11161.98|11161.98|11164.16|11164.16|11161.98|11161.98|0
1647615190000|2022-03-18 14:53:10|11161.62|11161.62|11160.83|11160.83|11161.62|11161.62|11160.83|11160.83|0
1647615200000|2022-03-18 14:53:20|11160.64|11160.64|11159.46|11159.46|11160.64|11160.64|11159.46|11159.46|0
1647615220000|2022-03-18 14:53:40|11159.76|11159.76|11159.76|11159.76|11159.76|11159.76|11159.76|11159.76|0
1647615230000|2022-03-18 14:53:50|11159.62|11159.62|11160.44|11160.44|11160.44|11160.44|11159.62|11159.62|0
1647615240000|2022-03-18 14:54:00|11160.01|11160.01|11160.18|11160.18|11160.18|11160.18|11160.01|11160.01|0
1647615250000|2022-03-18 14:54:10|11160.39|11160.39|11160.5|11160.5|11160.5|11160.5|11160.39|11160.39|0
1647615260000|2022-03-18 14:54:20|11160.39|11160.39|11160.39|11160.39|11160.39|11160.39|11160.39|11160.39|0
1647615280000|2022-03-18 14:54:40|11160.2|11160.2|11160.43|11160.43|11160.43|11160.43|11160.2|11160.2|0
1647615290000|2022-03-18 14:54:50|11160.51|11160.51|11160.21|11160.21|11160.51|11160.51|11160.21|11160.21|0
1647615300000|2022-03-18 14:55:00|11159.75|11159.75|11160.1|11160.1|11160.1|11160.1|11159.75|11159.75|0
1647615320000|2022-03-18 14:55:20|11158.39|11158.39|11158.63|11158.63|11158.63|11158.63|11158.39|11158.39|0
1647615330000|2022-03-18 14:55:30|11158.86|11158.86|11161.04|11161.04|11161.04|11161.04|11158.86|11158.86|0
1647615340000|2022-03-18 14:55:40|11161.49|11161.49|11162.26|11162.26|11162.26|11162.26|11161.49|11161.49|0
1647615350000|2022-03-18 14:55:50|11162.35|11162.35|11162.35|11162.35|11162.35|11162.35|11162.35|11162.35|0
1647615370000|2022-03-18 14:56:10|11162.85|11162.85|11162.85|11162.85|11162.85|11162.85|11162.85|11162.85|0
1647615380000|2022-03-18 14:56:20|11162.69|11162.69|11162.25|11162.25|11162.69|11162.69|11162.25|11162.25|0
1647615390000|2022-03-18 14:56:30|11162.44|11162.44|11162.29|11162.29|11163.25|11163.25|11162.29|11162.29|0
1647615400000|2022-03-18 14:56:40|11162.12|11162.12|11162.52|11162.52|11162.52|11162.52|11162.12|11162.12|0
1647615410000|2022-03-18 14:56:50|11162.75|11162.75|11165.22|11165.22|11165.22|11165.22|11162.75|11162.75|0
1647615420000|2022-03-18 14:57:00|11165.55|11165.55|11167.9|11167.9|11168.33|11168.33|11165.55|11165.55|0
1647615430000|2022-03-18 14:57:10|11168.09|11168.09|11168.74|11168.74|11169.02|11169.02|11168.09|11168.09|0
1647615440000|2022-03-18 14:57:20|11169.17|11169.17|11168.96|11168.96|11169.17|11169.17|11168.96|11168.96|0
1647615450000|2022-03-18 14:57:30|11169.21|11169.21|11168.98|11168.98|11169.21|11169.21|11168.98|11168.98|0
1647615460000|2022-03-18 14:57:40|11168.76|11168.76|11167.83|11167.83|11168.76|11168.76|11167.83|11167.83|0
1647615470000|2022-03-18 14:57:50|11167.7|11167.7|11168.24|11168.24|11168.24|11168.24|11167.27|11167.27|0
1647615480000|2022-03-18 14:58:00|11168.44|11168.44|11165.84|11165.84|11168.44|11168.44|11165.84|11165.84|0
1647615490000|2022-03-18 14:58:10|11166.07|11166.07|11165.93|11165.93|11166.28|11166.28|11165.93|11165.93|0
1647615500000|2022-03-18 14:58:20|11165.32|11165.32|11165.62|11165.62|11165.62|11165.62|11165.32|11165.32|0
1647615510000|2022-03-18 14:58:30|11166.54|11166.54|11166.54|11166.54|11166.54|11166.54|11166.54|11166.54|0
1647615520000|2022-03-18 14:58:40|11166.34|11166.34|11166.75|11166.75|11166.75|11166.75|11166.34|11166.34|0
1647615530000|2022-03-18 14:58:50|11166.14|11166.14|11164.1|11164.1|11166.75|11166.75|11164.1|11164.1|0
1647615540000|2022-03-18 14:59:00|11163.94|11163.94|11163.73|11163.73|11163.94|11163.94|11163.5|11163.5|0
1647615550000|2022-03-18 14:59:10|11163.97|11163.97|11163.52|11163.52|11163.97|11163.97|11163.52|11163.52|0
1647615570000|2022-03-18 14:59:30|11163.15|11163.15|11162.92|11162.92|11163.15|11163.15|11162.92|11162.92|0
1647615580000|2022-03-18 14:59:40|11163.23|11163.23|11162.98|11162.98|11163.23|11163.23|11162.98|11162.98|0
1647615590000|2022-03-18 14:59:50|11162.54|11162.54|11164.74|11164.74|11164.74|11164.74|11162.25|11162.25|0
1647615600000|2022-03-18 15:00:00|11164.55|11164.55|11165.11|11165.11|11165.82|11165.82|11164.24|11164.24|0
1647615610000|2022-03-18 15:00:10|11165.43|11165.43|11165.43|11165.43|11165.43|11165.43|11165.43|11165.43|0
1647615620000|2022-03-18 15:00:20|11166.31|11166.31|11173.62|11173.62|11174.1|11174.1|11166.31|11166.31|0
1647615630000|2022-03-18 15:00:30|11173.85|11173.85|11176.15|11176.15|11176.15|11176.15|11173.8|11173.8|0
1647615640000|2022-03-18 15:00:40|11176.45|11176.45|11179.52|11179.52|11179.52|11179.52|11176.45|11176.45|0
1647615650000|2022-03-18 15:00:50|11179.66|11179.66|11179.88|11179.88|11179.88|11179.88|11179.52|11179.52|0
1647615660000|2022-03-18 15:01:00|11179.98|11179.98|11179.74|11179.74|11179.98|11179.98|11179.74|11179.74|0
1647615670000|2022-03-18 15:01:10|11179.18|11179.18|11179.64|11179.64|11179.64|11179.64|11179.18|11179.18|0
1647615680000|2022-03-18 15:01:20|11179.54|11179.54|11179.72|11179.72|11179.72|11179.72|11179.54|11179.54|0
1647615690000|2022-03-18 15:01:30|11179.01|11179.01|11175.91|11175.91|11179.01|11179.01|11175.91|11175.91|0
1647615700000|2022-03-18 15:01:40|11175.8|11175.8|11175.8|11175.8|11175.8|11175.8|11175.8|11175.8|0
1647615710000|2022-03-18 15:01:50|11175.94|11175.94|11178.36|11178.36|11178.36|11178.36|11175.8|11175.8|0
1647615720000|2022-03-18 15:02:00|11179.68|11179.68|11180.65|11180.65|11180.65|11180.65|11179.68|11179.68|0
1647615730000|2022-03-18 15:02:10|11181.44|11181.44|11181.64|11181.64|11181.64|11181.64|11181.2|11181.2|0
1647615740000|2022-03-18 15:02:20|11180.76|11180.76|11180.92|11180.92|11180.92|11180.92|11180.76|11180.76|0
1647615750000|2022-03-18 15:02:30|11180.49|11180.49|11182.39|11182.39|11182.39|11182.39|11180.49|11180.49|0
1647615760000|2022-03-18 15:02:40|11181.95|11181.95|11181.95|11181.95|11181.95|11181.95|11181.95|11181.95|0
1647615770000|2022-03-18 15:02:50|11182.36|11182.36|11182.28|11182.28|11182.36|11182.36|11181.92|11181.92|0
1647615780000|2022-03-18 15:03:00|11182.05|11182.05|11182.05|11182.05|11182.36|11182.36|11182.05|11182.05|0
1647615790000|2022-03-18 15:03:10|11182.18|11182.18|11181.71|11181.71|11182.61|11182.61|11181.71|11181.71|0
1647615800000|2022-03-18 15:03:20|11181.3|11181.3|11179.21|11179.21|11181.3|11181.3|11179.21|11179.21|0
1647615810000|2022-03-18 15:03:30|11178.35|11178.35|11178.3|11178.3|11178.44|11178.44|11178.3|11178.3|0
1647615820000|2022-03-18 15:03:40|11178.76|11178.76|11179.21|11179.21|11181|11181|11178.76|11178.76|0
1647615830000|2022-03-18 15:03:50|11180.26|11180.26|11180.52|11180.52|11180.52|11180.52|11180.26|11180.26|0
1647615850000|2022-03-18 15:04:10|11180.99|11180.99|11179.64|11179.64|11181.42|11181.42|11179.21|11179.21|0
1647615860000|2022-03-18 15:04:20|11179.42|11179.42|11179.73|11179.73|11179.73|11179.73|11179.42|11179.42|0
1647615880000|2022-03-18 15:04:40|11179.87|11179.87|11179.87|11179.87|11179.87|11179.87|11179.87|11179.87|0
1647615890000|2022-03-18 15:04:50|11179.55|11179.55|11179.83|11179.83|11179.83|11179.83|11179.55|11179.55|0
1647615900000|2022-03-18 15:05:00|11179.39|11179.39|11178.24|11178.24|11179.39|11179.39|11178.24|11178.24|0
1647615910000|2022-03-18 15:05:10|11178.1|11178.1|11177.33|11177.33|11178.1|11178.1|11177.33|11177.33|0
1647615920000|2022-03-18 15:05:20|11177.12|11177.12|11177.44|11177.44|11177.44|11177.44|11177.12|11177.12|0
1647615930000|2022-03-18 15:05:30|11177.67|11177.67|11177.67|11177.67|11177.67|11177.67|11177.67|11177.67|0
1647615940000|2022-03-18 15:05:40|11177.35|11177.35|11177.35|11177.35|11177.35|11177.35|11177.35|11177.35|0
1647615960000|2022-03-18 15:06:00|11177.27|11177.27|11176.24|11176.24|11177.57|11177.57|11175.02|11175.02|0
1647615970000|2022-03-18 15:06:10|11176.7|11176.7|11176.7|11176.7|11176.7|11176.7|11176.7|11176.7|0
1647615980000|2022-03-18 15:06:20|11175.98|11175.98|11175.98|11175.98|11175.98|11175.98|11175.98|11175.98|0
1647615990000|2022-03-18 15:06:30|11176.21|11176.21|11175.83|11175.83|11176.68|11176.68|11175.83|11175.83|0
1647616000000|2022-03-18 15:06:40|11176.1|11176.1|11176.1|11176.1|11176.1|11176.1|11176.1|11176.1|0
1647616010000|2022-03-18 15:06:50|11176.65|11176.65|11178.66|11178.66|11178.66|11178.66|11176.65|11176.65|0
1647616020000|2022-03-18 15:07:00|11179.35|11179.35|11180.14|11180.14|11180.14|11180.14|11179.35|11179.35|0
1647616030000|2022-03-18 15:07:10|11180.28|11180.28|11179.95|11179.95|11180.28|11180.28|11179.54|11179.54|0
1647616040000|2022-03-18 15:07:20|11180.21|11180.21|11180.38|11180.38|11180.38|11180.38|11180.21|11180.21|0
1647616060000|2022-03-18 15:07:40|11180.29|11180.29|11180.12|11180.12|11180.29|11180.29|11180.12|11180.12|0
1647616070000|2022-03-18 15:07:50|11179.57|11179.57|11179.49|11179.49|11179.57|11179.57|11179.49|11179.49|0
1647616080000|2022-03-18 15:08:00|11179.13|11179.13|11178.42|11178.42|11179.13|11179.13|11178.42|11178.42|0
1647616090000|2022-03-18 15:08:10|11178.63|11178.63|11178.63|11178.63|11178.63|11178.63|11178.63|11178.63|0
1647616100000|2022-03-18 15:08:20|11178.48|11178.48|11173.53|11173.53|11178.48|11178.48|11173.53|11173.53|0
1647616110000|2022-03-18 15:08:30|11173.4|11173.4|11173.27|11173.27|11173.4|11173.4|11173.27|11173.27|0
1647616120000|2022-03-18 15:08:40|11172.81|11172.81|11172.81|11172.81|11172.81|11172.81|11172.81|11172.81|0
1647616130000|2022-03-18 15:08:50|11172.94|11172.94|11172.34|11172.34|11172.94|11172.94|11172.34|11172.34|0
1647616140000|2022-03-18 15:09:00|11171.55|11171.55|11169.76|11169.76|11171.55|11171.55|11169.58|11169.58|0
1647616150000|2022-03-18 15:09:10|11169.95|11169.95|11169.95|11169.95|11169.95|11169.95|11169.95|11169.95|0
1647616160000|2022-03-18 15:09:20|11169.76|11169.76|11169.85|11169.85|11169.85|11169.85|11169.76|11169.76|0
1647616170000|2022-03-18 15:09:30|11169.62|11169.62|11171.16|11171.16|11171.46|11171.46|11169.62|11169.62|0
1647616180000|2022-03-18 15:09:40|11171.02|11171.02|11171.02|11171.02|11171.02|11171.02|11171.02|11171.02|0
1647616190000|2022-03-18 15:09:50|11170.89|11170.89|11170.89|11170.89|11170.89|11170.89|11170.89|11170.89|0
1647616200000|2022-03-18 15:10:00|11171.44|11171.44|11172.46|11172.46|11172.46|11172.46|11171.44|11171.44|0
1647616210000|2022-03-18 15:10:10|11173.08|11173.08|11171.79|11171.79|11173.08|11173.08|11171.79|11171.79|0
1647616220000|2022-03-18 15:10:20|11172.02|11172.02|11172.02|11172.02|11172.02|11172.02|11172.02|11172.02|0
1647616230000|2022-03-18 15:10:30|11171.83|11171.83|11171.63|11171.63|11171.83|11171.83|11171.63|11171.63|0
1647616240000|2022-03-18 15:10:40|11171.86|11171.86|11172.32|11172.32|11172.32|11172.32|11171.86|11171.86|0
1647616250000|2022-03-18 15:10:50|11172.75|11172.75|11172.66|11172.66|11172.75|11172.75|11172.66|11172.66|0
1647616260000|2022-03-18 15:11:00|11173.26|11173.26|11172.29|11172.29|11173.26|11173.26|11172.29|11172.29|0
1647616270000|2022-03-18 15:11:10|11172.02|11172.02|11171.93|11171.93|11172.02|11172.02|11171.93|11171.93|0
1647616290000|2022-03-18 15:11:30|11171.05|11171.05|11171.3|11171.3|11171.3|11171.3|11171.05|11171.05|0
1647616300000|2022-03-18 15:11:40|11171.99|11171.99|11171.99|11171.99|11172.13|11172.13|11171.99|11171.99|0
1647616320000|2022-03-18 15:12:00|11172.22|11172.22|11173.03|11173.03|11173.03|11173.03|11172.22|11172.22|0
1647616330000|2022-03-18 15:12:10|11172.85|11172.85|11172.85|11172.85|11172.85|11172.85|11172.85|11172.85|0
1647616340000|2022-03-18 15:12:20|11171.97|11171.97|11171.97|11171.97|11171.97|11171.97|11171.97|11171.97|0
1647616350000|2022-03-18 15:12:30|11172.32|11172.32|11174.17|11174.17|11174.17|11174.17|11172.32|11172.32|0
1647616360000|2022-03-18 15:12:40|11173.96|11173.96|11173.96|11173.96|11173.96|11173.96|11173.96|11173.96|0
1647616370000|2022-03-18 15:12:50|11173.52|11173.52|11174.2|11174.2|11174.2|11174.2|11173.52|11173.52|0
1647616380000|2022-03-18 15:13:00|11174.39|11174.39|11175.08|11175.08|11175.08|11175.08|11174.39|11174.39|0
1647616390000|2022-03-18 15:13:10|11174.94|11174.94|11175.06|11175.06|11175.06|11175.06|11174.81|11174.81|0
1647616400000|2022-03-18 15:13:20|11174.98|11174.98|11175.38|11175.38|11175.91|11175.91|11174.98|11174.98|0
1647616410000|2022-03-18 15:13:30|11175.73|11175.73|11177.07|11177.07|11177.07|11177.07|11175.73|11175.73|0
1647616420000|2022-03-18 15:13:40|11177.86|11177.86|11178.55|11178.55|11178.55|11178.55|11177.86|11177.86|0
1647616450000|2022-03-18 15:14:10|11178.76|11178.76|11178.89|11178.89|11178.89|11178.89|11178.76|11178.76|0
1647616460000|2022-03-18 15:14:20|11179.1|11179.1|11179.38|11179.38|11179.38|11179.38|11178.55|11178.55|0
1647616470000|2022-03-18 15:14:30|11179.12|11179.12|11178.82|11178.82|11179.26|11179.26|11178.82|11178.82|0
1647616480000|2022-03-18 15:14:40|11178.59|11178.59|11177.46|11177.46|11178.59|11178.59|11177|11177|0
1647616490000|2022-03-18 15:14:50|11177.02|11177.02|11177.46|11177.46|11177.46|11177.46|11177.02|11177.02|0
1647616500000|2022-03-18 15:15:00|11177.73|11177.73|11174.68|11174.68|11177.73|11177.73|11174.68|11174.68|0
1647616510000|2022-03-18 15:15:10|11173.89|11173.89|11172.65|11172.65|11173.89|11173.89|11172.11|11172.11|0
1647616520000|2022-03-18 15:15:20|11172.52|11172.52|11172.13|11172.13|11172.52|11172.52|11171.97|11171.97|0
1647616530000|2022-03-18 15:15:30|11171.94|11171.94|11171.71|11171.71|11171.94|11171.94|11171.71|11171.71|0
1647616540000|2022-03-18 15:15:40|11171.58|11171.58|11174.57|11174.57|11174.57|11174.57|11171.58|11171.58|0
1647616550000|2022-03-18 15:15:50|11175.01|11175.01|11175.31|11175.31|11175.31|11175.31|11174.88|11174.88|0
1647616560000|2022-03-18 15:16:00|11175.21|11175.21|11175.21|11175.21|11175.21|11175.21|11175.21|11175.21|0
1647616580000|2022-03-18 15:16:20|11174.75|11174.75|11172.43|11172.43|11174.75|11174.75|11172.13|11172.13|0
1647616590000|2022-03-18 15:16:30|11172.2|11172.2|11169.92|11169.92|11172.2|11172.2|11168.53|11168.53|0
1647616600000|2022-03-18 15:16:40|11170.52|11170.52|11173.36|11173.36|11173.36|11173.36|11170.27|11170.27|0
1647616610000|2022-03-18 15:16:50|11173.5|11173.5|11174.98|11174.98|11174.98|11174.98|11173.5|11173.5|0
1647616620000|2022-03-18 15:17:00|11174.77|11174.77|11175.49|11175.49|11175.49|11175.49|11174.77|11174.77|0
1647616630000|2022-03-18 15:17:10|11175.66|11175.66|11176.35|11176.35|11177.28|11177.28|11175.66|11175.66|0
1647616640000|2022-03-18 15:17:20|11175.56|11175.56|11175.36|11175.36|11175.56|11175.56|11175.36|11175.36|0
1647616650000|2022-03-18 15:17:30|11175.72|11175.72|11175.72|11175.72|11175.72|11175.72|11175.72|11175.72|0
1647616660000|2022-03-18 15:17:40|11176.02|11176.02|11175.14|11175.14|11176.02|11176.02|11175.14|11175.14|0
1647616670000|2022-03-18 15:17:50|11174.71|11174.71|11171.73|11171.73|11174.71|11174.71|11171.73|11171.73|0
1647616680000|2022-03-18 15:18:00|11171.91|11171.91|11171.76|11171.76|11172.07|11172.07|11171.76|11171.76|0
1647616690000|2022-03-18 15:18:10|11171.62|11171.62|11171.59|11171.59|11171.62|11171.62|11171.46|11171.46|0
1647616700000|2022-03-18 15:18:20|11172.04|11172.04|11172.04|11172.04|11172.04|11172.04|11172.04|11172.04|0
1647616720000|2022-03-18 15:18:40|11172.17|11172.17|11172.4|11172.4|11172.4|11172.4|11171.72|11171.72|0
1647616730000|2022-03-18 15:18:50|11172.65|11172.65|11172.56|11172.56|11172.65|11172.65|11172.56|11172.56|0
1647616740000|2022-03-18 15:19:00|11173.35|11173.35|11173.57|11173.57|11173.57|11173.57|11173.35|11173.35|0
1647616780000|2022-03-18 15:19:40|11173.02|11173.02|11172.58|11172.58|11173.02|11173.02|11172.58|11172.58|0
1647616790000|2022-03-18 15:19:50|11173.46|11173.46|11173.32|11173.32|11173.46|11173.46|11173.32|11173.32|0
1647616800000|2022-03-18 15:20:00|11173.19|11173.19|11171.86|11171.86|11173.19|11173.19|11171.86|11171.86|0
1647616810000|2022-03-18 15:20:10|11171.43|11171.43|11171.45|11171.45|11171.58|11171.58|11171.32|11171.32|0
1647616820000|2022-03-18 15:20:20|11171.32|11171.32|11168.15|11168.15|11171.32|11171.32|11167.92|11167.92|0
1647616830000|2022-03-18 15:20:30|11168.3|11168.3|11168.94|11168.94|11169.45|11169.45|11168.3|11168.3|0
1647616840000|2022-03-18 15:20:40|11169.74|11169.74|11171.43|11171.43|11171.43|11171.43|11169.74|11169.74|0
1647616850000|2022-03-18 15:20:50|11172.12|11172.12|11173|11173|11173|11173|11172.12|11172.12|0
1647616860000|2022-03-18 15:21:00|11173.26|11173.26|11171.51|11171.51|11173.26|11173.26|11171.51|11171.51|0
1647616880000|2022-03-18 15:21:20|11171.34|11171.34|11171.34|11171.34|11171.34|11171.34|11171.34|11171.34|0
1647616890000|2022-03-18 15:21:30|11170.55|11170.55|11170.28|11170.28|11170.55|11170.55|11170.28|11170.28|0
1647616900000|2022-03-18 15:21:40|11171.09|11171.09|11170.84|11170.84|11171.09|11171.09|11170.84|11170.84|0
1647616910000|2022-03-18 15:21:50|11170.38|11170.38|11170.38|11170.38|11170.38|11170.38|11170.38|11170.38|0
1647616920000|2022-03-18 15:22:00|11170.27|11170.27|11169.55|11169.55|11170.27|11170.27|11169.55|11169.55|0
1647616930000|2022-03-18 15:22:10|11169.42|11169.42|11169.42|11169.42|11169.42|11169.42|11169.42|11169.42|0
1647616950000|2022-03-18 15:22:30|11169.12|11169.12|11169.12|11169.12|11169.12|11169.12|11169.12|11169.12|0
1647616990000|2022-03-18 15:23:10|11168.81|11168.81|11168.81|11168.81|11168.81|11168.81|11168.81|11168.81|0
1647617000000|2022-03-18 15:23:20|11168.91|11168.91|11168.91|11168.91|11168.91|11168.91|11168.91|11168.91|0
1647617010000|2022-03-18 15:23:30|11168.68|11168.68|11169.09|11169.09|11169.09|11169.09|11168.68|11168.68|0
1647617020000|2022-03-18 15:23:40|11169.23|11169.23|11168.79|11168.79|11169.23|11169.23|11168.79|11168.79|0
1647617030000|2022-03-18 15:23:50|11168.92|11168.92|11169.07|11169.07|11169.07|11169.07|11168.38|11168.38|0
1647617040000|2022-03-18 15:24:00|11169.28|11169.28|11170.41|11170.41|11170.9|11170.9|11169.28|11169.28|0
1647617050000|2022-03-18 15:24:10|11170.05|11170.05|11170.27|11170.27|11170.27|11170.27|11169.83|11169.83|0
1647617060000|2022-03-18 15:24:20|11170.38|11170.38|11170.98|11170.98|11170.98|11170.98|11170.38|11170.38|0
1647617070000|2022-03-18 15:24:30|11171.12|11171.12|11172.19|11172.19|11172.19|11172.19|11171.12|11171.12|0
1647617080000|2022-03-18 15:24:40|11172.49|11172.49|11172.49|11172.49|11172.49|11172.49|11172.49|11172.49|0
1647617090000|2022-03-18 15:24:50|11172.74|11172.74|11172.91|11172.91|11172.91|11172.91|11172.74|11172.74|0
1647617100000|2022-03-18 15:25:00|11173.79|11173.79|11173.25|11173.25|11173.79|11173.79|11173.16|11173.16|0
1647617110000|2022-03-18 15:25:10|11172.37|11172.37|11173.46|11173.46|11173.46|11173.46|11172.37|11172.37|0
1647617130000|2022-03-18 15:25:30|11173.9|11173.9|11174.78|11174.78|11174.78|11174.78|11173.19|11173.19|0
1647617140000|2022-03-18 15:25:40|11175.08|11175.08|11178.71|11178.71|11178.71|11178.71|11175.08|11175.08|0
1647617150000|2022-03-18 15:25:50|11178.35|11178.35|11178.35|11178.35|11178.78|11178.78|11178.35|11178.35|0
1647617160000|2022-03-18 15:26:00|11178.71|11178.71|11178.71|11178.71|11178.71|11178.71|11178.71|11178.71|0
1647617190000|2022-03-18 15:26:30|11178.52|11178.52|11177.81|11177.81|11178.52|11178.52|11177.81|11177.81|0
1647617200000|2022-03-18 15:26:40|11178.27|11178.27|11177.88|11177.88|11178.27|11178.27|11177.88|11177.88|0
1647617220000|2022-03-18 15:27:00|11178.45|11178.45|11177.26|11177.26|11178.45|11178.45|11177.26|11177.26|0
1647617230000|2022-03-18 15:27:10|11177.1|11177.1|11176.66|11176.66|11177.1|11177.1|11176.66|11176.66|0
1647617240000|2022-03-18 15:27:20|11176.89|11176.89|11176.68|11176.68|11176.89|11176.89|11176.68|11176.68|0
1647617250000|2022-03-18 15:27:30|11176.44|11176.44|11177.24|11177.24|11177.24|11177.24|11176.44|11176.44|0
1647617260000|2022-03-18 15:27:40|11177.54|11177.54|11177.54|11177.54|11177.54|11177.54|11177.28|11177.28|0
1647617270000|2022-03-18 15:27:50|11177.76|11177.76|11178.02|11178.02|11178.02|11178.02|11177.76|11177.76|0
1647617290000|2022-03-18 15:28:10|11178.22|11178.22|11178.22|11178.22|11178.22|11178.22|11178.22|11178.22|0
1647617300000|2022-03-18 15:28:20|11179.01|11179.01|11181.31|11181.31|11181.31|11181.31|11179.01|11179.01|0
1647617310000|2022-03-18 15:28:30|11182.1|11182.1|11180.96|11180.96|11182.1|11182.1|11180.52|11180.52|0
1647617320000|2022-03-18 15:28:40|11183.17|11183.17|11183.17|11183.17|11183.61|11183.61|11182.54|11182.54|0
1647617330000|2022-03-18 15:28:50|11182.73|11182.73|11182.73|11182.73|11182.73|11182.73|11182.73|11182.73|0
1647617340000|2022-03-18 15:29:00|11182.97|11182.97|11184.02|11184.02|11184.02|11184.02|11182.97|11182.97|0
1647617350000|2022-03-18 15:29:10|11181.64|11181.64|11183.46|11183.46|11183.81|11183.81|11181.64|11181.64|0
1647617360000|2022-03-18 15:29:20|11183.76|11183.76|11183.15|11183.15|11183.76|11183.76|11183.15|11183.15|0
1647617370000|2022-03-18 15:29:30|11184.58|11184.58|11185.09|11185.09|11185.14|11185.14|11184.58|11184.58|0
1647617380000|2022-03-18 15:29:40|11184.73|11184.73|11183.08|11183.08|11184.73|11184.73|11182.97|11182.97|0
1647617390000|2022-03-18 15:29:50|11182.77|11182.77|11182.77|11182.77|11182.77|11182.77|11182.77|11182.77|0
1647617400000|2022-03-18 15:30:00|11182.34|11182.34|11182.24|11182.24|11182.34|11182.34|11181.99|11181.99|0
1647617410000|2022-03-18 15:30:10|11182.32|11182.32|11185.11|11185.11|11185.11|11185.11|11182.32|11182.32|0
1647617420000|2022-03-18 15:30:20|11185.02|11185.02|11185.81|11185.81|11185.81|11185.81|11185.02|11185.02|0
1647617430000|2022-03-18 15:30:30|11186.6|11186.6|11186.4|11186.4|11186.83|11186.83|11186.4|11186.4|0
1647617440000|2022-03-18 15:30:40|11186.86|11186.86|11186.86|11186.86|11186.86|11186.86|11186.86|11186.86|0
1647617450000|2022-03-18 15:30:50|11187.08|11187.08|11187.43|11187.43|11187.43|11187.43|11186.94|11186.94|0
1647617460000|2022-03-18 15:31:00|11187.73|11187.73|11188.46|11188.46|11189.14|11189.14|11187.54|11187.54|0
1647617470000|2022-03-18 15:31:10|11188.23|11188.23|11188.23|11188.23|11188.23|11188.23|11188.23|11188.23|0
1647617480000|2022-03-18 15:31:20|11188|11188|11186.49|11186.49|11188|11188|11186.49|11186.49|0
1647617490000|2022-03-18 15:31:30|11186.63|11186.63|11186.85|11186.85|11187.07|11187.07|11186.63|11186.63|0
1647617500000|2022-03-18 15:31:40|11184.48|11184.48|11184.48|11184.48|11184.48|11184.48|11184.48|11184.48|0
1647617510000|2022-03-18 15:31:50|11184.56|11184.56|11184.7|11184.7|11184.7|11184.7|11184.56|11184.56|0
1647617520000|2022-03-18 15:32:00|11184.25|11184.25|11184.25|11184.25|11184.25|11184.25|11184.25|11184.25|0
1647617530000|2022-03-18 15:32:10|11184.01|11184.01|11183.26|11183.26|11184.01|11184.01|11183.26|11183.26|0
1647617540000|2022-03-18 15:32:20|11183.52|11183.52|11183.52|11183.52|11183.52|11183.52|11183.52|11183.52|0
1647617550000|2022-03-18 15:32:30|11183.75|11183.75|11186.16|11186.16|11186.16|11186.16|11183.75|11183.75|0
1647617560000|2022-03-18 15:32:40|11186.3|11186.3|11189.36|11189.36|11189.36|11189.36|11186.3|11186.3|0
1647617570000|2022-03-18 15:32:50|11189.26|11189.26|11189.73|11189.73|11189.73|11189.73|11189.26|11189.26|0
1647617580000|2022-03-18 15:33:00|11190.19|11190.19|11189.94|11189.94|11191.6|11191.6|11189.94|11189.94|0
1647617590000|2022-03-18 15:33:10|11190.26|11190.26|11190.35|11190.35|11190.35|11190.35|11190.16|11190.16|0
1647617600000|2022-03-18 15:33:20|11189.97|11189.97|11189.97|11189.97|11189.97|11189.97|11189.97|11189.97|0
1647617610000|2022-03-18 15:33:30|11189.78|11189.78|11190.57|11190.57|11190.57|11190.57|11189.78|11189.78|0
1647617620000|2022-03-18 15:33:40|11189.78|11189.78|11189.5|11189.5|11189.78|11189.78|11189.5|11189.5|0
1647617630000|2022-03-18 15:33:50|11189.41|11189.41|11189.41|11189.41|11189.41|11189.41|11189.41|11189.41|0
1647617640000|2022-03-18 15:34:00|11189.54|11189.54|11192.01|11192.01|11192.01|11192.01|11189.54|11189.54|0
1647617650000|2022-03-18 15:34:10|11191.82|11191.82|11192.4|11192.4|11192.72|11192.72|11191.82|11191.82|0
1647617660000|2022-03-18 15:34:20|11192.7|11192.7|11193.76|11193.76|11193.76|11193.76|11192.25|11192.25|0
1647617670000|2022-03-18 15:34:30|11193.63|11193.63|11193.4|11193.4|11193.69|11193.69|11193.4|11193.4|0
1647617690000|2022-03-18 15:34:50|11193.7|11193.7|11193.51|11193.51|11193.7|11193.7|11193.51|11193.51|0
1647617700000|2022-03-18 15:35:00|11193.07|11193.07|11192.2|11192.2|11193.07|11193.07|11192.03|11192.03|0
1647617710000|2022-03-18 15:35:10|11192.43|11192.43|11192.43|11192.43|11192.43|11192.43|11192.43|11192.43|0
1647617720000|2022-03-18 15:35:20|11192.61|11192.61|11191.86|11191.86|11192.61|11192.61|11191.86|11191.86|0
1647617730000|2022-03-18 15:35:30|11191.77|11191.77|11192.58|11192.58|11193.15|11193.15|11191.32|11191.32|0
1647617740000|2022-03-18 15:35:40|11193.01|11193.01|11193.49|11193.49|11193.49|11193.49|11192.86|11192.86|0
1647617750000|2022-03-18 15:35:50|11193.06|11193.06|11193.06|11193.06|11193.06|11193.06|11193.06|11193.06|0
1647617760000|2022-03-18 15:36:00|11193.51|11193.51|11194.07|11194.07|11194.16|11194.16|11193.51|11193.51|0
1647617770000|2022-03-18 15:36:10|11194.29|11194.29|11196.42|11196.42|11196.42|11196.42|11194.29|11194.29|0
1647617790000|2022-03-18 15:36:30|11196.86|11196.86|11197.25|11197.25|11197.36|11197.36|11196.42|11196.42|0
1647617800000|2022-03-18 15:36:40|11197.55|11197.55|11197.78|11197.78|11197.78|11197.78|11197.55|11197.55|0
1647617810000|2022-03-18 15:36:50|11197.92|11197.92|11211.94|11211.94|11212.79|11212.79|11197.92|11197.92|0
1647617820000|2022-03-18 15:37:00|11212.12|11212.12|11210.04|11210.04|11212.12|11212.12|11209.36|11209.36|0
1647617830000|2022-03-18 15:37:10|11209.67|11209.67|11209.42|11209.42|11210.38|11210.38|11208.97|11208.97|0
1647617840000|2022-03-18 15:37:20|11210.14|11210.14|11208.36|11208.36|11210.14|11210.14|11207.97|11207.97|0
1647617850000|2022-03-18 15:37:30|11207.47|11207.47|11208.1|11208.1|11208.54|11208.54|11207.47|11207.47|0
1647617860000|2022-03-18 15:37:40|11207.78|11207.78|11210.93|11210.93|11210.93|11210.93|11207.78|11207.78|0
1647617870000|2022-03-18 15:37:50|11210.14|11210.14|11211.47|11211.47|11211.47|11211.47|11210.14|11210.14|0
1647617880000|2022-03-18 15:38:00|11211.94|11211.94|11216.48|11216.48|11217.08|11217.08|11211.94|11211.94|0
1647617890000|2022-03-18 15:38:10|11216.56|11216.56|11214.82|11214.82|11216.77|11216.77|11214.82|11214.82|0
1647617900000|2022-03-18 15:38:20|11215.01|11215.01|11213.84|11213.84|11216.49|11216.49|11213.84|11213.84|0
1647617910000|2022-03-18 15:38:30|11214.04|11214.04|11214.41|11214.41|11214.41|11214.41|11214.04|11214.04|0
1647617920000|2022-03-18 15:38:40|11214.65|11214.65|11213.58|11213.58|11214.65|11214.65|11212.37|11212.37|0
1647617930000|2022-03-18 15:38:50|11213.97|11213.97|11218.92|11218.92|11218.92|11218.92|11213.97|11213.97|0
1647617940000|2022-03-18 15:39:00|11219.71|11219.71|11223.15|11223.15|11223.45|11223.45|11219.71|11219.71|0
1647617950000|2022-03-18 15:39:10|11222.36|11222.36|11221.38|11221.38|11222.36|11222.36|11221.38|11221.38|0
1647617970000|2022-03-18 15:39:30|11220.59|11220.59|11217.84|11217.84|11221.54|11221.54|11217.84|11217.84|0
1647617980000|2022-03-18 15:39:40|11217.49|11217.49|11217.35|11217.35|11217.49|11217.49|11217.35|11217.35|0
1647617990000|2022-03-18 15:39:50|11217.21|11217.21|11215.38|11215.38|11217.21|11217.21|11215.38|11215.38|0
1647618000000|2022-03-18 15:40:00|11215.81|11215.81|11209.68|11209.68|11216.54|11216.54|11209.68|11209.68|0
1647618010000|2022-03-18 15:40:10|11209.9|11209.9|11211.82|11211.82|11211.82|11211.82|11209.9|11209.9|0
1647618020000|2022-03-18 15:40:20|11212.05|11212.05|11212.28|11212.28|11212.5|11212.5|11212.05|11212.05|0
1647618030000|2022-03-18 15:40:30|11212.37|11212.37|11212.37|11212.37|11212.37|11212.37|11212.37|11212.37|0
1647618040000|2022-03-18 15:40:40|11211.93|11211.93|11211.64|11211.64|11211.93|11211.93|11211.64|11211.64|0
1647618050000|2022-03-18 15:40:50|11212.08|11212.08|11211.53|11211.53|11212.08|11212.08|11211.34|11211.34|0
1647618060000|2022-03-18 15:41:00|11211.07|11211.07|11213.46|11213.46|11213.69|11213.69|11211.07|11211.07|0
1647618070000|2022-03-18 15:41:10|11214.25|11214.25|11213.95|11213.95|11214.25|11214.25|11213.95|11213.95|0
1647618080000|2022-03-18 15:41:20|11213.49|11213.49|11213.26|11213.26|11213.49|11213.49|11213.26|11213.26|0
1647618090000|2022-03-18 15:41:30|11213.12|11213.12|11212.21|11212.21|11213.12|11213.12|11212.21|11212.21|0
1647618100000|2022-03-18 15:41:40|11212.64|11212.64|11209.19|11209.19|11212.64|11212.64|11209.19|11209.19|0
1647618110000|2022-03-18 15:41:50|11208.89|11208.89|11208.01|11208.01|11208.89|11208.89|11208.01|11208.01|0
1647618120000|2022-03-18 15:42:00|11207.93|11207.93|11206.32|11206.32|11208.17|11208.17|11206.32|11206.32|0
1647618130000|2022-03-18 15:42:10|11206.55|11206.55|11207.08|11207.08|11207.08|11207.08|11205.5|11205.5|0
1647618140000|2022-03-18 15:42:20|11206.99|11206.99|11206.99|11206.99|11206.99|11206.99|11206.99|11206.99|0
1647618150000|2022-03-18 15:42:30|11207.22|11207.22|11206.38|11206.38|11207.22|11207.22|11206.38|11206.38|0
1647618160000|2022-03-18 15:42:40|11206.54|11206.54|11206.47|11206.47|11207.14|11207.14|11206.47|11206.47|0
1647618180000|2022-03-18 15:43:00|11206.82|11206.82|11209.29|11209.29|11209.64|11209.64|11206.82|11206.82|0
1647618190000|2022-03-18 15:43:10|11209.05|11209.05|11208.92|11208.92|11209.05|11209.05|11208.92|11208.92|0
1647618200000|2022-03-18 15:43:20|11208.7|11208.7|11208.7|11208.7|11208.7|11208.7|11208.7|11208.7|0
1647618220000|2022-03-18 15:43:40|11209.1|11209.1|11209.24|11209.24|11209.43|11209.43|11209.1|11209.1|0
1647618230000|2022-03-18 15:43:50|11209.43|11209.43|11208.41|11208.41|11209.43|11209.43|11208.41|11208.41|0
1647618240000|2022-03-18 15:44:00|11208.1|11208.1|11207.8|11207.8|11208.1|11208.1|11207.54|11207.54|0
1647618250000|2022-03-18 15:44:10|11207.6|11207.6|11205.45|11205.45|11207.6|11207.6|11205.45|11205.45|0
1647618260000|2022-03-18 15:44:20|11205.18|11205.18|11204.3|11204.3|11205.18|11205.18|11203.69|11203.69|0
1647618270000|2022-03-18 15:44:30|11204.74|11204.74|11202.97|11202.97|11204.74|11204.74|11202.97|11202.97|0
1647618280000|2022-03-18 15:44:40|11202.78|11202.78|11202.78|11202.78|11202.78|11202.78|11202.78|11202.78|0
1647618290000|2022-03-18 15:44:50|11203.17|11203.17|11203.64|11203.64|11203.64|11203.64|11203.17|11203.17|0
1647618300000|2022-03-18 15:45:00|11204.07|11204.07|11207.1|11207.1|11207.56|11207.56|11204.07|11204.07|0
1647618310000|2022-03-18 15:45:10|11206.74|11206.74|11205.84|11205.84|11206.74|11206.74|11205.63|11205.63|0
1647618320000|2022-03-18 15:45:20|11205.7|11205.7|11206.59|11206.59|11206.59|11206.59|11205.7|11205.7|0
1647618330000|2022-03-18 15:45:30|11206.39|11206.39|11206.56|11206.56|11206.92|11206.92|11206.39|11206.39|0
1647618340000|2022-03-18 15:45:40|11206.25|11206.25|11205.63|11205.63|11206.25|11206.25|11205.63|11205.63|0
1647618350000|2022-03-18 15:45:50|11206.23|11206.23|11206.46|11206.46|11206.46|11206.46|11205.84|11205.84|0
1647618360000|2022-03-18 15:46:00|11206.26|11206.26|11205.63|11205.63|11206.26|11206.26|11205.63|11205.63|0
1647618370000|2022-03-18 15:46:10|11206.08|11206.08|11206.08|11206.08|11206.08|11206.08|11206.08|11206.08|0
1647618380000|2022-03-18 15:46:20|11205.78|11205.78|11206.23|11206.23|11206.23|11206.23|11205.78|11205.78|0
1647618390000|2022-03-18 15:46:30|11206.38|11206.38|11207.22|11207.22|11207.22|11207.22|11206.38|11206.38|0
1647618400000|2022-03-18 15:46:40|11206.87|11206.87|11206.04|11206.04|11206.87|11206.87|11206.04|11206.04|0
1647618410000|2022-03-18 15:46:50|11205.91|11205.91|11205.73|11205.73|11205.91|11205.91|11205.73|11205.73|0
1647618420000|2022-03-18 15:47:00|11205.27|11205.27|11206.11|11206.11|11206.11|11206.11|11204.98|11204.98|0
1647618430000|2022-03-18 15:47:10|11205.68|11205.68|11205.24|11205.24|11205.68|11205.68|11205.24|11205.24|0
1647618440000|2022-03-18 15:47:20|11205.54|11205.54|11206.17|11206.17|11206.17|11206.17|11205.54|11205.54|0
1647618460000|2022-03-18 15:47:40|11205.54|11205.54|11205.32|11205.32|11205.54|11205.54|11205.32|11205.32|0
1647618470000|2022-03-18 15:47:50|11204.53|11204.53|11204.53|11204.53|11204.53|11204.53|11204.53|11204.53|0
1647618490000|2022-03-18 15:48:10|11204.97|11204.97|11204.97|11204.97|11204.97|11204.97|11204.97|11204.97|0
1647618500000|2022-03-18 15:48:20|11204.76|11204.76|11204.76|11204.76|11204.76|11204.76|11204.76|11204.76|0
1647618510000|2022-03-18 15:48:30|11205.32|11205.32|11207.48|11207.48|11207.48|11207.48|11205.32|11205.32|0
1647618520000|2022-03-18 15:48:40|11207.67|11207.67|11208.39|11208.39|11208.39|11208.39|11207.67|11207.67|0
1647618530000|2022-03-18 15:48:50|11207.98|11207.98|11208.13|11208.13|11208.13|11208.13|11207.98|11207.98|0
1647618540000|2022-03-18 15:49:00|11207.78|11207.78|11207.57|11207.57|11207.78|11207.78|11207.57|11207.57|0
1647618550000|2022-03-18 15:49:10|11207.81|11207.81|11208|11208|11208|11208|11207.81|11207.81|0
1647618560000|2022-03-18 15:49:20|11207.77|11207.77|11207.49|11207.49|11207.77|11207.77|11207.26|11207.26|0
1647618570000|2022-03-18 15:49:30|11208.28|11208.28|11208.58|11208.58|11208.58|11208.58|11208.28|11208.28|0
1647618580000|2022-03-18 15:49:40|11208.73|11208.73|11208.84|11208.84|11208.93|11208.93|11208.73|11208.73|0
1647618590000|2022-03-18 15:49:50|11209.06|11209.06|11208.78|11208.78|11209.06|11209.06|11208.78|11208.78|0
1647618600000|2022-03-18 15:50:00|11208.97|11208.97|11209.76|11209.76|11209.76|11209.76|11208.97|11208.97|0
1647618610000|2022-03-18 15:50:10|11209.84|11209.84|11209.77|11209.77|11210|11210|11209.77|11209.77|0
1647618620000|2022-03-18 15:50:20|11209.96|11209.96|11208.6|11208.6|11209.96|11209.96|11208.6|11208.6|0
1647618630000|2022-03-18 15:50:30|11207.02|11207.02|11205.65|11205.65|11207.02|11207.02|11205.65|11205.65|0
1647618640000|2022-03-18 15:50:40|11205.42|11205.42|11207.42|11207.42|11207.42|11207.42|11205.31|11205.31|0
1647618650000|2022-03-18 15:50:50|11207.86|11207.86|11207.86|11207.86|11207.86|11207.86|11207.86|11207.86|0
1647618660000|2022-03-18 15:51:00|11208.39|11208.39|11208.99|11208.99|11208.99|11208.99|11208.39|11208.39|0
1647618670000|2022-03-18 15:51:10|11208.69|11208.69|11208.83|11208.83|11208.93|11208.93|11208.5|11208.5|0
1647618680000|2022-03-18 15:51:20|11208.97|11208.97|11210.62|11210.62|11210.62|11210.62|11208.97|11208.97|0
1647618690000|2022-03-18 15:51:30|11210.81|11210.81|11212.35|11212.35|11212.35|11212.35|11210.81|11210.81|0
1647618700000|2022-03-18 15:51:40|11212.71|11212.71|11211.12|11211.12|11212.71|11212.71|11211.12|11211.12|0
1647618710000|2022-03-18 15:51:50|11211.56|11211.56|11211.56|11211.56|11211.56|11211.56|11211.56|11211.56|0
1647618720000|2022-03-18 15:52:00|11210.86|11210.86|11210.26|11210.26|11210.86|11210.86|11210.26|11210.26|0
1647618730000|2022-03-18 15:52:10|11209.96|11209.96|11209.59|11209.59|11209.96|11209.96|11209.59|11209.59|0
1647618740000|2022-03-18 15:52:20|11208.8|11208.8|11208.85|11208.85|11208.85|11208.85|11208.53|11208.53|0
1647618770000|2022-03-18 15:52:50|11209.46|11209.46|11209.81|11209.81|11209.81|11209.81|11209.46|11209.46|0
1647618780000|2022-03-18 15:53:00|11210.06|11210.06|11210.22|11210.22|11210.22|11210.22|11209.61|11209.61|0
1647618790000|2022-03-18 15:53:10|11209.97|11209.97|11209.97|11209.97|11209.97|11209.97|11209.97|11209.97|0
1647618830000|2022-03-18 15:53:50|11209.52|11209.52|11209.66|11209.66|11209.8|11209.8|11209.41|11209.41|0
1647618840000|2022-03-18 15:54:00|11210.07|11210.07|11206.27|11206.27|11210.07|11210.07|11206.27|11206.27|0
1647618850000|2022-03-18 15:54:10|11206.47|11206.47|11206.47|11206.47|11206.47|11206.47|11206.47|11206.47|0
1647618860000|2022-03-18 15:54:20|11206.17|11206.17|11206.06|11206.06|11206.47|11206.47|11206.06|11206.06|0
1647618870000|2022-03-18 15:54:30|11206.31|11206.31|11206.14|11206.14|11206.31|11206.31|11206.14|11206.14|0
1647618880000|2022-03-18 15:54:40|11205.71|11205.71|11206.09|11206.09|11206.22|11206.22|11205.71|11205.71|0
1647618890000|2022-03-18 15:54:50|11206.3|11206.3|11206.07|11206.07|11206.67|11206.67|11205.86|11205.86|0
1647618900000|2022-03-18 15:55:00|11205.68|11205.68|11205.59|11205.59|11205.89|11205.89|11205.59|11205.59|0
1647618910000|2022-03-18 15:55:10|11204.8|11204.8|11204.95|11204.95|11205.74|11205.74|11204.5|11204.5|0
1647618920000|2022-03-18 15:55:20|11204.73|11204.73|11204.83|11204.83|11204.83|11204.83|11204.6|11204.6|0
1647618930000|2022-03-18 15:55:30|11205.06|11205.06|11209.74|11209.74|11209.74|11209.74|11205.06|11205.06|0
1647618940000|2022-03-18 15:55:40|11210.17|11210.17|11211.32|11211.32|11211.32|11211.32|11210.17|11210.17|0
1647618950000|2022-03-18 15:55:50|11211.45|11211.45|11211.43|11211.43|11211.75|11211.75|11211.23|11211.23|0
1647618960000|2022-03-18 15:56:00|11211.3|11211.3|11211.34|11211.34|11211.47|11211.47|11211.17|11211.17|0
1647618970000|2022-03-18 15:56:10|11211.54|11211.54|11209.94|11209.94|11211.54|11211.54|11209.94|11209.94|0
1647618980000|2022-03-18 15:56:20|11209.57|11209.57|11207.68|11207.68|11209.57|11209.57|11207.68|11207.68|0
1647619010000|2022-03-18 15:56:50|11207.96|11207.96|11207.96|11207.96|11207.96|11207.96|11207.96|11207.96|0
1647619020000|2022-03-18 15:57:00|11208.75|11208.75|11207.95|11207.95|11208.75|11208.75|11207.95|11207.95|0
1647619030000|2022-03-18 15:57:10|11207.72|11207.72|11207.72|11207.72|11207.89|11207.89|11207.72|11207.72|0
1647619040000|2022-03-18 15:57:20|11207.5|11207.5|11207.41|11207.41|11207.5|11207.5|11207.27|11207.27|0
1647619050000|2022-03-18 15:57:30|11207.56|11207.56|11207.27|11207.27|11207.56|11207.56|11207.27|11207.27|0
1647619060000|2022-03-18 15:57:40|11207.46|11207.46|11207.69|11207.69|11208.25|11208.25|11207.46|11207.46|0
1647619080000|2022-03-18 15:58:00|11208.35|11208.35|11207.76|11207.76|11208.35|11208.35|11207.55|11207.55|0
1647619100000|2022-03-18 15:58:20|11208.06|11208.06|11208.06|11208.06|11208.06|11208.06|11208.06|11208.06|0
1647619110000|2022-03-18 15:58:30|11208.17|11208.17|11208.32|11208.32|11208.32|11208.32|11207.87|11207.87|0
1647619120000|2022-03-18 15:58:40|11208.14|11208.14|11208.14|11208.14|11208.14|11208.14|11208.14|11208.14|0
1647619130000|2022-03-18 15:58:50|11208.37|11208.37|11208.78|11208.78|11208.78|11208.78|11207.86|11207.86|0
1647619140000|2022-03-18 15:59:00|11208.97|11208.97|11210|11210|11210|11210|11208.97|11208.97|0
1647619150000|2022-03-18 15:59:10|11210.23|11210.23|11210.61|11210.61|11210.61|11210.61|11210.23|11210.23|0
1647619160000|2022-03-18 15:59:20|11210.38|11210.38|11210.93|11210.93|11210.93|11210.93|11210.19|11210.19|0
1647619170000|2022-03-18 15:59:30|11211.33|11211.33|11211.05|11211.05|11211.33|11211.33|11211.05|11211.05|0
1647619180000|2022-03-18 15:59:40|11210.82|11210.82|11209.73|11209.73|11210.82|11210.82|11209.73|11209.73|0
1647619190000|2022-03-18 15:59:50|11208.85|11208.85|11207.86|11207.86|11208.85|11208.85|11207.86|11207.86|0
1647619200000|2022-03-18 16:00:00|11207.76|11207.76|11207.28|11207.28|11207.76|11207.76|11207.28|11207.28|0
1647619210000|2022-03-18 16:00:10|11206.88|11206.88|11207.88|11207.88|11207.88|11207.88|11206.88|11206.88|0
1647619220000|2022-03-18 16:00:20|11206.3|11206.3|11204.61|11204.61|11206.3|11206.3|11204.61|11204.61|0
1647619230000|2022-03-18 16:00:30|11204.31|11204.31|11203.21|11203.21|11204.31|11204.31|11202.99|11202.99|0
1647619240000|2022-03-18 16:00:40|11202.98|11202.98|11203.12|11203.12|11203.21|11203.21|11202.89|11202.89|0
1647619250000|2022-03-18 16:00:50|11202.89|11202.89|11202.68|11202.68|11202.89|11202.89|11202.68|11202.68|0
1647619270000|2022-03-18 16:01:10|11203.23|11203.23|11203.13|11203.13|11203.23|11203.23|11203.05|11203.05|0
1647619280000|2022-03-18 16:01:20|11202.5|11202.5|11205.37|11205.37|11205.37|11205.37|11202.5|11202.5|0
1647619290000|2022-03-18 16:01:30|11205.14|11205.14|11205.14|11205.14|11205.14|11205.14|11205.14|11205.14|0
1647619300000|2022-03-18 16:01:40|11205.27|11205.27|11205.4|11205.4|11205.71|11205.71|11205.27|11205.27|0
1647619310000|2022-03-18 16:01:50|11205.19|11205.19|11205.06|11205.06|11205.19|11205.19|11205.06|11205.06|0
1647619320000|2022-03-18 16:02:00|11205.33|11205.33|11205.45|11205.45|11205.45|11205.45|11205.19|11205.19|0
1647619330000|2022-03-18 16:02:10|11206.19|11206.19|11207.47|11207.47|11207.67|11207.67|11206.19|11206.19|0
1647619340000|2022-03-18 16:02:20|11207.56|11207.56|11207.78|11207.78|11208.35|11208.35|11207.49|11207.49|0
1647619350000|2022-03-18 16:02:30|11207.34|11207.34|11204.67|11204.67|11207.34|11207.34|11204.53|11204.53|0
1647619360000|2022-03-18 16:02:40|11204.46|11204.46|11204.36|11204.36|11204.46|11204.46|11204.36|11204.36|0
1647619370000|2022-03-18 16:02:50|11204.13|11204.13|11204.13|11204.13|11204.13|11204.13|11203.91|11203.91|0
1647619380000|2022-03-18 16:03:00|11203.9|11203.9|11203.73|11203.73|11203.9|11203.9|11203.73|11203.73|0
1647619390000|2022-03-18 16:03:10|11203.58|11203.58|11203.04|11203.04|11203.58|11203.58|11203.04|11203.04|0
1647619400000|2022-03-18 16:03:20|11203.27|11203.27|11203.47|11203.47|11203.57|11203.57|11203.27|11203.27|0
1647619410000|2022-03-18 16:03:30|11203.17|11203.17|11203.36|11203.36|11203.36|11203.36|11203.17|11203.17|0
1647619420000|2022-03-18 16:03:40|11203.51|11203.51|11203.52|11203.52|11203.74|11203.74|11203.29|11203.29|0
1647619430000|2022-03-18 16:03:50|11203.88|11203.88|11203.73|11203.73|11203.88|11203.88|11203.73|11203.73|0
1647619440000|2022-03-18 16:04:00|11204.36|11204.36|11205.3|11205.3|11205.3|11205.3|11204.36|11204.36|0
1647619450000|2022-03-18 16:04:10|11204.68|11204.68|11201.68|11201.68|11204.68|11204.68|11201.68|11201.68|0
1647619460000|2022-03-18 16:04:20|11201.98|11201.98|11201.38|11201.38|11201.98|11201.98|11201.38|11201.38|0
1647619470000|2022-03-18 16:04:30|11201.17|11201.17|11200.92|11200.92|11201.17|11201.17|11200.63|11200.63|0
1647619480000|2022-03-18 16:04:40|11200.69|11200.69|11200.92|11200.92|11200.92|11200.92|11199.98|11199.98|0
1647619490000|2022-03-18 16:04:50|11201.11|11201.11|11201.34|11201.34|11201.34|11201.34|11201.11|11201.11|0
1647619500000|2022-03-18 16:05:00|11200.4|11200.4|11200.7|11200.7|11200.9|11200.9|11200.4|11200.4|0
1647619510000|2022-03-18 16:05:10|11200.62|11200.62|11201.49|11201.49|11201.49|11201.49|11200.62|11200.62|0
1647619520000|2022-03-18 16:05:20|11201.8|11201.8|11201.75|11201.75|11202.26|11202.26|11201.39|11201.39|0
1647619530000|2022-03-18 16:05:30|11201.45|11201.45|11201.5|11201.5|11201.5|11201.5|11201.15|11201.15|0
1647619540000|2022-03-18 16:05:40|11201.94|11201.94|11203.93|11203.93|11203.93|11203.93|11201.94|11201.94|0
1647619550000|2022-03-18 16:05:50|11204.29|11204.29|11204.29|11204.29|11204.29|11204.29|11204.29|11204.29|0
1647619560000|2022-03-18 16:06:00|11205|11205|11206.01|11206.01|11206.01|11206.01|11205|11205|0
1647619570000|2022-03-18 16:06:10|11206.14|11206.14|11206.16|11206.16|11206.16|11206.16|11206.01|11206.01|0
1647619580000|2022-03-18 16:06:20|11206.41|11206.41|11206.41|11206.41|11206.41|11206.41|11206.41|11206.41|0
1647619600000|2022-03-18 16:06:40|11206.7|11206.7|11206.78|11206.78|11207.33|11207.33|11206.43|11206.43|0
1647619610000|2022-03-18 16:06:50|11206.98|11206.98|11206.58|11206.58|11206.98|11206.98|11206.19|11206.19|0
1647619620000|2022-03-18 16:07:00|11206.94|11206.94|11209.74|11209.74|11209.74|11209.74|11206.94|11206.94|0
1647619630000|2022-03-18 16:07:10|11209.11|11209.11|11209.11|11209.11|11209.11|11209.11|11209.11|11209.11|0
1647619640000|2022-03-18 16:07:20|11209.03|11209.03|11209.03|11209.03|11209.03|11209.03|11209.03|11209.03|0
1647619650000|2022-03-18 16:07:30|11208.77|11208.77|11208.77|11208.77|11208.77|11208.77|11208.77|11208.77|0
1647619660000|2022-03-18 16:07:40|11209.07|11209.07|11209.07|11209.07|11209.07|11209.07|11209.07|11209.07|0
1647619680000|2022-03-18 16:08:00|11208.71|11208.71|11208.41|11208.41|11208.71|11208.71|11208.41|11208.41|0
1647619690000|2022-03-18 16:08:10|11208.18|11208.18|11208.18|11208.18|11208.18|11208.18|11208.18|11208.18|0
1647619700000|2022-03-18 16:08:20|11207.74|11207.74|11208.25|11208.25|11208.45|11208.45|11207.74|11207.74|0
1647619710000|2022-03-18 16:08:30|11208.07|11208.07|11208.56|11208.56|11208.7|11208.7|11208.07|11208.07|0
1647619720000|2022-03-18 16:08:40|11208.36|11208.36|11207.87|11207.87|11208.61|11208.61|11207.87|11207.87|0
1647619730000|2022-03-18 16:08:50|11207.56|11207.56|11207.24|11207.24|11207.56|11207.56|11207.24|11207.24|0
1647619740000|2022-03-18 16:09:00|11207.44|11207.44|11207|11207|11207.44|11207.44|11207|11207|0
1647619750000|2022-03-18 16:09:10|11206.56|11206.56|11207.15|11207.15|11207.15|11207.15|11206.2|11206.2|0
1647619760000|2022-03-18 16:09:20|11207.4|11207.4|11207.4|11207.4|11207.4|11207.4|11207.4|11207.4|0
1647619770000|2022-03-18 16:09:30|11207.59|11207.59|11207.78|11207.78|11207.78|11207.78|11207.59|11207.59|0
1647619780000|2022-03-18 16:09:40|11207.55|11207.55|11206.05|11206.05|11207.7|11207.7|11206.05|11206.05|0
1647619790000|2022-03-18 16:09:50|11206.25|11206.25|11205.93|11205.93|11206.25|11206.25|11205.93|11205.93|0
1647619800000|2022-03-18 16:10:00|11206.56|11206.56|11206.04|11206.04|11206.56|11206.56|11205.93|11205.93|0
1647619820000|2022-03-18 16:10:20|11206.24|11206.24|11206.85|11206.85|11206.85|11206.85|11206.24|11206.24|0
1647619830000|2022-03-18 16:10:30|11207.54|11207.54|11208.21|11208.21|11208.21|11208.21|11207.31|11207.31|0
1647619840000|2022-03-18 16:10:40|11208.89|11208.89|11208.86|11208.86|11209.48|11209.48|11208.86|11208.86|0
1647619850000|2022-03-18 16:10:50|11208.97|11208.97|11208.97|11208.97|11208.97|11208.97|11208.97|11208.97|0
1647619860000|2022-03-18 16:11:00|11209.41|11209.41|11209.37|11209.37|11209.56|11209.56|11209.37|11209.37|0
1647619870000|2022-03-18 16:11:10|11209.14|11209.14|11209.19|11209.19|11209.97|11209.97|11208.39|11208.39|0
1647619880000|2022-03-18 16:11:20|11209.34|11209.34|11209.96|11209.96|11209.96|11209.96|11209.34|11209.34|0
1647619890000|2022-03-18 16:11:30|11210.21|11210.21|11211.96|11211.96|11211.96|11211.96|11210.03|11210.03|0
1647619900000|2022-03-18 16:11:40|11212.19|11212.19|11212.86|11212.86|11213.04|11213.04|11212.19|11212.19|0
1647619910000|2022-03-18 16:11:50|11212.72|11212.72|11212.16|11212.16|11212.72|11212.72|11212.16|11212.16|0
1647619920000|2022-03-18 16:12:00|11211.7|11211.7|11210|11210|11211.78|11211.78|11209.84|11209.84|0
1647619930000|2022-03-18 16:12:10|11210.26|11210.26|11212.58|11212.58|11212.58|11212.58|11210.26|11210.26|0
1647619950000|2022-03-18 16:12:30|11212.79|11212.79|11212.79|11212.79|11212.79|11212.79|11212.79|11212.79|0
1647619970000|2022-03-18 16:12:50|11212.55|11212.55|11211.93|11211.93|11212.55|11212.55|11211.93|11211.93|0
1647619980000|2022-03-18 16:13:00|11212.25|11212.25|11213.49|11213.49|11213.49|11213.49|11212.25|11212.25|0
1647619990000|2022-03-18 16:13:10|11213.95|11213.95|11213.87|11213.87|11214.13|11214.13|11213.87|11213.87|0
1647620000000|2022-03-18 16:13:20|11213.61|11213.61|11214.41|11214.41|11214.41|11214.41|11213.42|11213.42|0
1647620010000|2022-03-18 16:13:30|11214.85|11214.85|11214.98|11214.98|11214.98|11214.98|11214.65|11214.65|0
1647620020000|2022-03-18 16:13:40|11214.74|11214.74|11213.9|11213.9|11214.74|11214.74|11213.9|11213.9|0
1647620030000|2022-03-18 16:13:50|11214.11|11214.11|11214.11|11214.11|11214.11|11214.11|11214.11|11214.11|0
1647620040000|2022-03-18 16:14:00|11213.48|11213.48|11213.04|11213.04|11213.48|11213.48|11213.04|11213.04|0
1647620050000|2022-03-18 16:14:10|11213.19|11213.19|11213.42|11213.42|11213.42|11213.42|11213.19|11213.19|0
1647620060000|2022-03-18 16:14:20|11213.29|11213.29|11213.66|11213.66|11213.66|11213.66|11213.29|11213.29|0
1647620070000|2022-03-18 16:14:30|11213.47|11213.47|11211.56|11211.56|11213.47|11213.47|11211.42|11211.42|0
1647620080000|2022-03-18 16:14:40|11211.34|11211.34|11210.07|11210.07|11211.34|11211.34|11210.07|11210.07|0
1647620090000|2022-03-18 16:14:50|11209.88|11209.88|11208.24|11208.24|11209.88|11209.88|11208.24|11208.24|0
1647620100000|2022-03-18 16:15:00|11208.45|11208.45|11207.66|11207.66|11208.45|11208.45|11207.2|11207.2|0
1647620110000|2022-03-18 16:15:10|11207.51|11207.51|11207.51|11207.51|11207.9|11207.9|11207.51|11207.51|0
1647620120000|2022-03-18 16:15:20|11207.38|11207.38|11208.01|11208.01|11208.01|11208.01|11207.38|11207.38|0
1647620130000|2022-03-18 16:15:30|11207.57|11207.57|11206.84|11206.84|11207.57|11207.57|11206.84|11206.84|0
1647620140000|2022-03-18 16:15:40|11207.23|11207.23|11207.09|11207.09|11207.23|11207.23|11207.01|11207.01|0
1647620150000|2022-03-18 16:15:50|11207.52|11207.52|11207.6|11207.6|11208.36|11208.36|11207.52|11207.52|0
1647620160000|2022-03-18 16:16:00|11206.66|11206.66|11206.66|11206.66|11206.66|11206.66|11206.66|11206.66|0
1647620170000|2022-03-18 16:16:10|11206.23|11206.23|11206.66|11206.66|11206.66|11206.66|11206.23|11206.23|0
1647620180000|2022-03-18 16:16:20|11206.2|11206.2|11206.17|11206.17|11206.4|11206.4|11206.03|11206.03|0
1647620190000|2022-03-18 16:16:30|11206.33|11206.33|11208.17|11208.17|11208.47|11208.47|11206.33|11206.33|0
1647620200000|2022-03-18 16:16:40|11207.97|11207.97|11207.97|11207.97|11207.97|11207.97|11207.97|11207.97|0
1647620220000|2022-03-18 16:17:00|11207.94|11207.94|11208.55|11208.55|11208.55|11208.55|11207.74|11207.74|0
1647620230000|2022-03-18 16:17:10|11209.34|11209.34|11208.78|11208.78|11209.41|11209.41|11208.75|11208.75|0
1647620240000|2022-03-18 16:17:20|11208.6|11208.6|11207.53|11207.53|11209.03|11209.03|11207.53|11207.53|0
1647620250000|2022-03-18 16:17:30|11207.26|11207.26|11207.14|11207.14|11207.26|11207.26|11207.03|11207.03|0
1647620260000|2022-03-18 16:17:40|11206.73|11206.73|11206.73|11206.73|11206.73|11206.73|11206.73|11206.73|0
1647620270000|2022-03-18 16:17:50|11207.01|11207.01|11207.34|11207.34|11208|11208|11206.71|11206.71|0
1647620280000|2022-03-18 16:18:00|11206.93|11206.93|11206.61|11206.61|11207.14|11207.14|11206.61|11206.61|0
1647620290000|2022-03-18 16:18:10|11206.46|11206.46|11206.41|11206.41|11206.61|11206.61|11205.98|11205.98|0
1647620300000|2022-03-18 16:18:20|11206.19|11206.19|11204.05|11204.05|11206.57|11206.57|11204.05|11204.05|0
1647620310000|2022-03-18 16:18:30|11202.47|11202.47|11200.13|11200.13|11202.47|11202.47|11200.13|11200.13|0
1647620330000|2022-03-18 16:18:50|11199.9|11199.9|11198.83|11198.83|11199.9|11199.9|11198.83|11198.83|0
1647620340000|2022-03-18 16:19:00|11198.6|11198.6|11198.51|11198.51|11198.83|11198.83|11197.9|11197.9|0
1647620350000|2022-03-18 16:19:10|11198.07|11198.07|11196.88|11196.88|11198.07|11198.07|11196.88|11196.88|0
1647620360000|2022-03-18 16:19:20|11196.44|11196.44|11195.87|11195.87|11196.48|11196.48|11195.87|11195.87|0
1647620370000|2022-03-18 16:19:30|11196.31|11196.31|11196.07|11196.07|11196.31|11196.31|11195.87|11195.87|0
1647620380000|2022-03-18 16:19:40|11196.5|11196.5|11195.72|11195.72|11196.5|11196.5|11195.72|11195.72|0
1647620390000|2022-03-18 16:19:50|11195.52|11195.52|11194.62|11194.62|11195.52|11195.52|11194.62|11194.62|0
1647620400000|2022-03-18 16:20:00|11194.8|11194.8|11195.29|11195.29|11195.29|11195.29|11194.01|11194.01|0
1647620410000|2022-03-18 16:20:10|11194.85|11194.85|11194.22|11194.22|11195.03|11195.03|11194.22|11194.22|0
1647620420000|2022-03-18 16:20:20|11194.07|11194.07|11191.93|11191.93|11194.07|11194.07|11191.93|11191.93|0
1647620430000|2022-03-18 16:20:30|11191.56|11191.56|11191.78|11191.78|11191.99|11191.99|11191.37|11191.37|0
1647620440000|2022-03-18 16:20:40|11191.55|11191.55|11189.8|11189.8|11191.55|11191.55|11189.8|11189.8|0
1647620450000|2022-03-18 16:20:50|11189.18|11189.18|11188.81|11188.81|11189.53|11189.53|11188.58|11188.58|0
1647620460000|2022-03-18 16:21:00|11188.72|11188.72|11188.71|11188.71|11188.95|11188.95|11187.92|11187.92|0
1647620470000|2022-03-18 16:21:10|11188.8|11188.8|11188.75|11188.75|11189.01|11189.01|11187.87|11187.87|0
1647620480000|2022-03-18 16:21:20|11189.01|11189.01|11189.47|11189.47|11189.88|11189.88|11188.86|11188.86|0
1647620490000|2022-03-18 16:21:30|11188.59|11188.59|11189.12|11189.12|11189.12|11189.12|11188.33|11188.33|0
1647620500000|2022-03-18 16:21:40|11189.28|11189.28|11188.65|11188.65|11189.92|11189.92|11188.65|11188.65|0
1647620510000|2022-03-18 16:21:50|11188.21|11188.21|11186.93|11186.93|11188.38|11188.38|11186.93|11186.93|0
1647620520000|2022-03-18 16:22:00|11186.71|11186.71|11186.71|11186.71|11186.71|11186.71|11186.71|11186.71|0
1647620530000|2022-03-18 16:22:10|11186.84|11186.84|11186.6|11186.6|11186.84|11186.84|11186.6|11186.6|0
1647620540000|2022-03-18 16:22:20|11186.96|11186.96|11186.96|11186.96|11186.96|11186.96|11186.96|11186.96|0
1647620550000|2022-03-18 16:22:30|11187.19|11187.19|11185.44|11185.44|11187.19|11187.19|11185.44|11185.44|0
1647620560000|2022-03-18 16:22:40|11186.23|11186.23|11185.97|11185.97|11186.23|11186.23|11185.97|11185.97|0
1647620570000|2022-03-18 16:22:50|11186.2|11186.2|11187.71|11187.71|11187.71|11187.71|11186.2|11186.2|0
1647620580000|2022-03-18 16:23:00|11187.62|11187.62|11188.13|11188.13|11188.96|11188.96|11187.62|11187.62|0
1647620590000|2022-03-18 16:23:10|11187.77|11187.77|11189.22|11189.22|11189.22|11189.22|11187.77|11187.77|0
1647620600000|2022-03-18 16:23:20|11189.66|11189.66|11189.71|11189.71|11189.71|11189.71|11189.58|11189.58|0
1647620610000|2022-03-18 16:23:30|11189.28|11189.28|11189.28|11189.28|11189.28|11189.28|11189.28|11189.28|0
1647620620000|2022-03-18 16:23:40|11188.85|11188.85|11188.23|11188.23|11188.85|11188.85|11188.23|11188.23|0
1647620630000|2022-03-18 16:23:50|11187.87|11187.87|11187.26|11187.26|11187.87|11187.87|11187.26|11187.26|0
1647620640000|2022-03-18 16:24:00|11186.55|11186.55|11187.18|11187.18|11187.81|11187.81|11186.55|11186.55|0
1647620650000|2022-03-18 16:24:10|11186.99|11186.99|11186.99|11186.99|11186.99|11186.99|11186.99|11186.99|0
1647620660000|2022-03-18 16:24:20|11187.2|11187.2|11187.79|11187.79|11187.79|11187.79|11186.81|11186.81|0
1647620670000|2022-03-18 16:24:30|11187.93|11187.93|11187.32|11187.32|11187.93|11187.93|11187.3|11187.3|0
1647620680000|2022-03-18 16:24:40|11187.46|11187.46|11186.88|11186.88|11187.46|11187.46|11186.67|11186.67|0
1647620690000|2022-03-18 16:24:50|11186.5|11186.5|11185.99|11185.99|11186.5|11186.5|11185.99|11185.99|0
1647620700000|2022-03-18 16:25:00|11185.82|11185.82|11184.81|11184.81|11185.82|11185.82|11184.24|11184.24|0
1647620710000|2022-03-18 16:25:10|11185.07|11185.07|11183.54|11183.54|11185.07|11185.07|11183.36|11183.36|0
1647620720000|2022-03-18 16:25:20|11183.31|11183.31|11183.63|11183.63|11183.77|11183.77|11183.31|11183.31|0
1647620730000|2022-03-18 16:25:30|11183.76|11183.76|11183.46|11183.46|11184.36|11184.36|11183.46|11183.46|0
1647620740000|2022-03-18 16:25:40|11183.92|11183.92|11184.69|11184.69|11184.69|11184.69|11183.46|11183.46|0
1647620750000|2022-03-18 16:25:50|11185.15|11185.15|11185.85|11185.85|11185.85|11185.85|11184.82|11184.82|0
1647620760000|2022-03-18 16:26:00|11186.15|11186.15|11186.44|11186.44|11186.58|11186.58|11186.15|11186.15|0
1647620770000|2022-03-18 16:26:10|11186.31|11186.31|11184.73|11184.73|11186.31|11186.31|11184.65|11184.65|0
1647620780000|2022-03-18 16:26:20|11184.5|11184.5|11184.2|11184.2|11184.72|11184.72|11184.2|11184.2|0
1647620790000|2022-03-18 16:26:30|11183.84|11183.84|11184.14|11184.14|11184.14|11184.14|11183.84|11183.84|0
1647620800000|2022-03-18 16:26:40|11184.77|11184.77|11184.2|11184.2|11184.77|11184.77|11183.76|11183.76|0
1647620810000|2022-03-18 16:26:50|11184.56|11184.56|11183.9|11183.9|11185.27|11185.27|11183.9|11183.9|0
1647620820000|2022-03-18 16:27:00|11183.67|11183.67|11184.73|11184.73|11184.73|11184.73|11183.67|11183.67|0
1647620830000|2022-03-18 16:27:10|11184.64|11184.64|11183.52|11183.52|11184.64|11184.64|11183.52|11183.52|0
1647620840000|2022-03-18 16:27:20|11183.16|11183.16|11181.47|11181.47|11183.48|11183.48|11181.47|11181.47|0
1647620850000|2022-03-18 16:27:30|11182.09|11182.09|11182.97|11182.97|11182.97|11182.97|11181.68|11181.68|0
1647620860000|2022-03-18 16:27:40|11183.4|11183.4|11182.82|11182.82|11183.46|11183.46|11182.59|11182.59|0
1647620870000|2022-03-18 16:27:50|11183.05|11183.05|11186.13|11186.13|11186.49|11186.49|11183.05|11183.05|0
1647620880000|2022-03-18 16:28:00|11186.92|11186.92|11189.53|11189.53|11189.53|11189.53|11186.92|11186.92|0
1647620890000|2022-03-18 16:28:10|11189.38|11189.38|11188.64|11188.64|11189.92|11189.92|11188.34|11188.34|0
1647620900000|2022-03-18 16:28:20|11188.41|11188.41|11187.33|11187.33|11188.41|11188.41|11187.03|11187.03|0
1647620910000|2022-03-18 16:28:30|11187.77|11187.77|11187.17|11187.17|11187.77|11187.77|11186.73|11186.73|0
1647620920000|2022-03-18 16:28:40|11186.74|11186.74|11186.95|11186.95|11188.53|11188.53|11186.74|11186.74|0
1647620930000|2022-03-18 16:28:50|11186.72|11186.72|11184.32|11184.32|11186.72|11186.72|11184.32|11184.32|0
1647620940000|2022-03-18 16:29:00|11184.65|11184.65|11184.04|11184.04|11184.86|11184.86|11184.04|11184.04|0
1647620950000|2022-03-18 16:29:10|11184.83|11184.83|11187.03|11187.03|11187.49|11187.49|11184.59|11184.59|0
1647620960000|2022-03-18 16:29:20|11187.82|11187.82|11187.44|11187.44|11187.82|11187.82|11187.21|11187.21|0
1647620970000|2022-03-18 16:29:30|11188.07|11188.07|11187.54|11187.54|11189.21|11189.21|11186.65|11186.65|0
1647620980000|2022-03-18 16:29:40|11187.24|11187.24|11192.79|11192.79|11192.79|11192.79|11187.19|11187.19|0
1647620990000|2022-03-18 16:29:50|11193.67|11193.67|11196.67|11196.67|11196.85|11196.85|11192.73|11192.73|0
1647850500000|2022-03-21 08:15:00|11159.47|11159.47|11163.88|11163.88|11163.88|11163.88|11159.47|11159.47|0
1647850510000|2022-03-21 08:15:10|11162.22|11162.22|11163.51|11163.51|11164.6|11164.6|11162.22|11162.22|0
1647850520000|2022-03-21 08:15:20|11163.04|11163.04|11163.11|11163.11|11163.37|11163.37|11162.49|11162.49|0
1647850530000|2022-03-21 08:15:30|11162.2|11162.2|11162.58|11162.58|11162.58|11162.58|11162.2|11162.2|0
1647850540000|2022-03-21 08:15:40|11161.93|11161.93|11161.27|11161.27|11161.93|11161.93|11161.27|11161.27|0
1647850550000|2022-03-21 08:15:50|11161.84|11161.84|11163.13|11163.13|11163.13|11163.13|11161.84|11161.84|0
1647850560000|2022-03-21 08:16:00|11163.56|11163.56|11162.77|11162.77|11163.99|11163.99|11162.77|11162.77|0
1647850570000|2022-03-21 08:16:10|11160.43|11160.43|11158.39|11158.39|11160.43|11160.43|11158.39|11158.39|0
1647850580000|2022-03-21 08:16:20|11157.96|11157.96|11158.42|11158.42|11158.42|11158.42|11157.49|11157.49|0
1647850590000|2022-03-21 08:16:30|11158.68|11158.68|11156.86|11156.86|11159.14|11159.14|11156.86|11156.86|0
1647850600000|2022-03-21 08:16:40|11156.65|11156.65|11155.78|11155.78|11156.65|11156.65|11155.78|11155.78|0
1647850620000|2022-03-21 08:17:00|11156.69|11156.69|11156.69|11156.69|11156.69|11156.69|11156.69|11156.69|0
1647850630000|2022-03-21 08:17:10|11156.26|11156.26|11156.26|11156.26|11156.26|11156.26|11156.26|11156.26|0
1647850640000|2022-03-21 08:17:20|11156.88|11156.88|11153.94|11153.94|11156.88|11156.88|11153.94|11153.94|0
1647850650000|2022-03-21 08:17:30|11154.25|11154.25|11154.25|11154.25|11154.25|11154.25|11154.25|11154.25|0
1647850660000|2022-03-21 08:17:40|11154.56|11154.56|11152.38|11152.38|11154.56|11154.56|11152.38|11152.38|0
1647850670000|2022-03-21 08:17:50|11150.79|11150.79|11150.53|11150.53|11150.79|11150.79|11150.53|11150.53|0
1647850680000|2022-03-21 08:18:00|11150.96|11150.96|11151.4|11151.4|11151.83|11151.83|11150.96|11150.96|0
1647850690000|2022-03-21 08:18:10|11152.25|11152.25|11152.25|11152.25|11152.25|11152.25|11152.25|11152.25|0
1647850720000|2022-03-21 08:18:40|11153.03|11153.03|11153.34|11153.34|11153.34|11153.34|11153.03|11153.03|0
1647850730000|2022-03-21 08:18:50|11152.72|11152.72|11151.41|11151.41|11152.72|11152.72|11151.41|11151.41|0
1647850740000|2022-03-21 08:19:00|11150.54|11150.54|11150.54|11150.54|11150.54|11150.54|11150.54|11150.54|0
1647850750000|2022-03-21 08:19:10|11152.1|11152.1|11150.54|11150.54|11152.88|11152.88|11149.76|11149.76|0
1647850760000|2022-03-21 08:19:20|11149.63|11149.63|11150.99|11150.99|11152.34|11152.34|11149.63|11149.63|0
1647850770000|2022-03-21 08:19:30|11151.17|11151.17|11151.17|11151.17|11151.54|11151.54|11151.17|11151.17|0
1647850780000|2022-03-21 08:19:40|11150.81|11150.81|11150.81|11150.81|11150.81|11150.81|11150.81|11150.81|0
1647850800000|2022-03-21 08:20:00|11151.97|11151.97|11151.84|11151.84|11151.97|11151.97|11151.84|11151.84|0
1647850810000|2022-03-21 08:20:10|11152.5|11152.5|11152.93|11152.93|11152.93|11152.93|11152.5|11152.5|0
1647850820000|2022-03-21 08:20:20|11153.09|11153.09|11153.09|11153.09|11153.09|11153.09|11153.09|11153.09|0
1647850840000|2022-03-21 08:20:40|11152.34|11152.34|11152.34|11152.34|11152.59|11152.59|11152.34|11152.34|0
1647850850000|2022-03-21 08:20:50|11153.19|11153.19|11155.38|11155.38|11155.38|11155.38|11153.19|11153.19|0
1647850860000|2022-03-21 08:21:00|11154.6|11154.6|11151.33|11151.33|11154.6|11154.6|11151.33|11151.33|0
1647850870000|2022-03-21 08:21:10|11151.11|11151.11|11148.33|11148.33|11151.11|11151.11|11148.33|11148.33|0
1647850880000|2022-03-21 08:21:20|11149.2|11149.2|11149.2|11149.2|11149.2|11149.2|11149.2|11149.2|0
1647850890000|2022-03-21 08:21:30|11148.88|11148.88|11147.61|11147.61|11148.88|11148.88|11147.61|11147.61|0
1647850900000|2022-03-21 08:21:40|11147.47|11147.47|11147.47|11147.47|11147.47|11147.47|11147.47|11147.47|0
1647850930000|2022-03-21 08:22:10|11148.33|11148.33|11147.21|11147.21|11148.76|11148.76|11147.21|11147.21|0
1647850970000|2022-03-21 08:22:50|11146.59|11146.59|11146.59|11146.59|11146.59|11146.59|11146.59|11146.59|0
1647850980000|2022-03-21 08:23:00|11145.89|11145.89|11145.24|11145.24|11145.89|11145.89|11145.24|11145.24|0
1647850990000|2022-03-21 08:23:10|11145.92|11145.92|11146.15|11146.15|11146.15|11146.15|11145.92|11145.92|0
1647851000000|2022-03-21 08:23:20|11146.5|11146.5|11149.96|11149.96|11150.85|11150.85|11146.19|11146.19|0
1647851010000|2022-03-21 08:23:30|11149.78|11149.78|11146.57|11146.57|11150.01|11150.01|11146.57|11146.57|0
1647851020000|2022-03-21 08:23:40|11146.31|11146.31|11146.03|11146.03|11146.31|11146.31|11146.03|11146.03|0
1647851030000|2022-03-21 08:23:50|11145.7|11145.7|11143.5|11143.5|11145.7|11145.7|11143.5|11143.5|0
1647851040000|2022-03-21 08:24:00|11143.81|11143.81|11141.92|11141.92|11144.18|11144.18|11141.86|11141.86|0
1647851050000|2022-03-21 08:24:10|11141.79|11141.79|11141.3|11141.3|11141.79|11141.79|11141.04|11141.04|0
1647851070000|2022-03-21 08:24:30|11140.87|11140.87|11142.28|11142.28|11143.13|11143.13|11140.87|11140.87|0
1647851080000|2022-03-21 08:24:40|11142.15|11142.15|11142.02|11142.02|11142.15|11142.15|11141.92|11141.92|0
1647851100000|2022-03-21 08:25:00|11141.45|11141.45|11142.42|11142.42|11142.42|11142.42|11141.17|11141.17|0
1647851110000|2022-03-21 08:25:10|11142.03|11142.03|11141.16|11141.16|11142.03|11142.03|11141.16|11141.16|0
1647851120000|2022-03-21 08:25:20|11139.85|11139.85|11140.08|11140.08|11140.08|11140.08|11139.85|11139.85|0
1647851130000|2022-03-21 08:25:30|11139.42|11139.42|11137.43|11137.43|11139.42|11139.42|11137.43|11137.43|0
1647851140000|2022-03-21 08:25:40|11136.99|11136.99|11135.68|11135.68|11136.99|11136.99|11135.68|11135.68|0
1647851170000|2022-03-21 08:26:10|11135.9|11135.9|11137.64|11137.64|11137.64|11137.64|11135.9|11135.9|0
1647851180000|2022-03-21 08:26:20|11137.72|11137.72|11139.3|11139.3|11139.73|11139.73|11137.72|11137.72|0
1647851190000|2022-03-21 08:26:30|11138.87|11138.87|11137.87|11137.87|11138.87|11138.87|11137.87|11137.87|0
1647851200000|2022-03-21 08:26:40|11137.65|11137.65|11137.3|11137.3|11137.65|11137.65|11137.3|11137.3|0
1647851210000|2022-03-21 08:26:50|11137.19|11137.19|11137.79|11137.79|11137.79|11137.79|11137.19|11137.19|0
1647851230000|2022-03-21 08:27:10|11138.21|11138.21|11138.21|11138.21|11138.21|11138.21|11138.21|11138.21|0
1647851240000|2022-03-21 08:27:20|11138.47|11138.47|11138.47|11138.47|11138.47|11138.47|11138.47|11138.47|0
1647851260000|2022-03-21 08:27:40|11137.81|11137.81|11137.99|11137.99|11138.25|11138.25|11137.81|11137.81|0
1647851270000|2022-03-21 08:27:50|11137.28|11137.28|11135.3|11135.3|11137.28|11137.28|11135.11|11135.11|0
1647851280000|2022-03-21 08:28:00|11134.92|11134.92|11134.85|11134.85|11135.23|11135.23|11134.24|11134.24|0
1647851290000|2022-03-21 08:28:10|11134.33|11134.33|11134.11|11134.11|11134.33|11134.33|11134.11|11134.11|0
1647851300000|2022-03-21 08:28:20|11134.34|11134.34|11133.06|11133.06|11134.34|11134.34|11133.06|11133.06|0
1647851310000|2022-03-21 08:28:30|11133.85|11133.85|11133.84|11133.84|11134.08|11134.08|11133.84|11133.84|0
1647851320000|2022-03-21 08:28:40|11135.14|11135.14|11136.9|11136.9|11137.01|11137.01|11135.14|11135.14|0
1647851330000|2022-03-21 08:28:50|11137.21|11137.21|11135.55|11135.55|11137.65|11137.65|11135.22|11135.22|0
1647851370000|2022-03-21 08:29:30|11135.74|11135.74|11135.74|11135.74|11135.74|11135.74|11135.74|11135.74|0
1647851380000|2022-03-21 08:29:40|11136.59|11136.59|11136.56|11136.56|11136.77|11136.77|11136.56|11136.56|0
1647851390000|2022-03-21 08:29:50|11137.22|11137.22|11136.71|11136.71|11137.59|11137.59|11136.69|11136.69|0
1647851400000|2022-03-21 08:30:00|11136.9|11136.9|11133.69|11133.69|11136.9|11136.9|11132.71|11132.71|0
1647851410000|2022-03-21 08:30:10|11133.31|11133.31|11135.89|11135.89|11135.89|11135.89|11132.03|11132.03|0
1647851420000|2022-03-21 08:30:20|11136.2|11136.2|11135.58|11135.58|11136.2|11136.2|11135.58|11135.58|0
1647851430000|2022-03-21 08:30:30|11135.89|11135.89|11137.32|11137.32|11137.63|11137.63|11135.89|11135.89|0
1647851440000|2022-03-21 08:30:40|11137.09|11137.09|11137.09|11137.09|11137.09|11137.09|11137.09|11137.09|0
1647851450000|2022-03-21 08:30:50|11137.97|11137.97|11137.97|11137.97|11137.97|11137.97|11137.97|11137.97|0
1647851460000|2022-03-21 08:31:00|11137.53|11137.53|11138.2|11138.2|11138.2|11138.2|11137.22|11137.22|0
1647851480000|2022-03-21 08:31:20|11138.68|11138.68|11138.89|11138.89|11138.89|11138.89|11138.68|11138.68|0
1647851490000|2022-03-21 08:31:30|11139.76|11139.76|11139.76|11139.76|11139.76|11139.76|11139.76|11139.76|0
1647851500000|2022-03-21 08:31:40|11140.63|11140.63|11143.42|11143.42|11143.42|11143.42|11140.63|11140.63|0
1647851510000|2022-03-21 08:31:50|11144.65|11144.65|11146.75|11146.75|11147.11|11147.11|11144.65|11144.65|0
1647851520000|2022-03-21 08:32:00|11147.11|11147.11|11146.12|11146.12|11147.11|11147.11|11146.12|11146.12|0
1647851530000|2022-03-21 08:32:10|11145.94|11145.94|11145.81|11145.81|11145.94|11145.94|11145.5|11145.5|0
1647851550000|2022-03-21 08:32:30|11145.94|11145.94|11145.04|11145.04|11145.94|11145.94|11145.04|11145.04|0
1647851580000|2022-03-21 08:33:00|11145.26|11145.26|11144.96|11144.96|11145.26|11145.26|11144.96|11144.96|0
1647851600000|2022-03-21 08:33:20|11144.73|11144.73|11143.94|11143.94|11144.73|11144.73|11143.94|11143.94|0
1647851610000|2022-03-21 08:33:30|11143.61|11143.61|11141.08|11141.08|11143.61|11143.61|11141.08|11141.08|0
1647851620000|2022-03-21 08:33:40|11140.46|11140.46|11140.46|11140.46|11140.46|11140.46|11140.46|11140.46|0
1647851630000|2022-03-21 08:33:50|11140.15|11140.15|11139.37|11139.37|11140.15|11140.15|11139.37|11139.37|0
1647851640000|2022-03-21 08:34:00|11137.67|11137.67|11136.88|11136.88|11137.67|11137.67|11136.88|11136.88|0
1647851650000|2022-03-21 08:34:10|11135.75|11135.75|11136.06|11136.06|11136.06|11136.06|11135.75|11135.75|0
1647851670000|2022-03-21 08:34:30|11134.75|11134.75|11134.43|11134.43|11134.75|11134.75|11134.43|11134.43|0
1647851680000|2022-03-21 08:34:40|11134.27|11134.27|11134.27|11134.27|11134.27|11134.27|11134.27|11134.27|0
1647851690000|2022-03-21 08:34:50|11134.03|11134.03|11134.03|11134.03|11134.03|11134.03|11134.03|11134.03|0
1647851710000|2022-03-21 08:35:10|11134.38|11134.38|11134.82|11134.82|11134.82|11134.82|11134.38|11134.38|0
1647851720000|2022-03-21 08:35:20|11135.44|11135.44|11135.09|11135.09|11136.06|11136.06|11135.09|11135.09|0
1647851730000|2022-03-21 08:35:30|11135.4|11135.4|11134.53|11134.53|11135.4|11135.4|11134.53|11134.53|0
1647851740000|2022-03-21 08:35:40|11134.84|11134.84|11134.84|11134.84|11134.84|11134.84|11134.84|11134.84|0
1647851750000|2022-03-21 08:35:50|11134.93|11134.93|11134.01|11134.01|11134.93|11134.93|11134.01|11134.01|0
1647851760000|2022-03-21 08:36:00|11134.14|11134.14|11133.88|11133.88|11134.14|11134.14|11133.88|11133.88|0
1647851770000|2022-03-21 08:36:10|11133.67|11133.67|11135.33|11135.33|11135.33|11135.33|11133.67|11133.67|0
1647851790000|2022-03-21 08:36:30|11135.59|11135.59|11134.81|11134.81|11135.59|11135.59|11134.81|11134.81|0
1647851800000|2022-03-21 08:36:40|11135.07|11135.07|11138.14|11138.14|11138.14|11138.14|11135.07|11135.07|0
1647851810000|2022-03-21 08:36:50|11138.85|11138.85|11140.54|11140.54|11140.54|11140.54|11138.85|11138.85|0
1647851820000|2022-03-21 08:37:00|11140.92|11140.92|11140.61|11140.61|11141.05|11141.05|11140.61|11140.61|0
1647851830000|2022-03-21 08:37:10|11140.39|11140.39|11140.39|11140.39|11140.39|11140.39|11140.39|11140.39|0
1647851840000|2022-03-21 08:37:20|11141.93|11141.93|11141.67|11141.67|11142.24|11142.24|11141.67|11141.67|0
1647851850000|2022-03-21 08:37:30|11142.97|11142.97|11142.97|11142.97|11142.97|11142.97|11142.97|11142.97|0
1647851860000|2022-03-21 08:37:40|11143.66|11143.66|11142.96|11142.96|11143.66|11143.66|11142.96|11142.96|0
1647851870000|2022-03-21 08:37:50|11142.09|11142.09|11142.2|11142.2|11142.2|11142.2|11141.89|11141.89|0
1647851890000|2022-03-21 08:38:10|11141.81|11141.81|11142.25|11142.25|11142.25|11142.25|11141.54|11141.54|0
1647851910000|2022-03-21 08:38:30|11142.69|11142.69|11142.69|11142.69|11142.69|11142.69|11142.69|11142.69|0
1647851920000|2022-03-21 08:38:40|11142.23|11142.23|11141.92|11141.92|11142.23|11142.23|11141.92|11141.92|0
1647851930000|2022-03-21 08:38:50|11142.25|11142.25|11139.64|11139.64|11142.25|11142.25|11139.64|11139.64|0
1647851940000|2022-03-21 08:39:00|11138.33|11138.33|11137.7|11137.7|11138.57|11138.57|11137.7|11137.7|0
1647851960000|2022-03-21 08:39:20|11137.57|11137.57|11138.85|11138.85|11139.18|11139.18|11137.57|11137.57|0
1647851970000|2022-03-21 08:39:30|11139.17|11139.17|11139|11139|11139.33|11139.33|11139|11139|0
1647851980000|2022-03-21 08:39:40|11138.56|11138.56|11139.94|11139.94|11140.56|11140.56|11138.56|11138.56|0
1647851990000|2022-03-21 08:39:50|11139.86|11139.86|11139.52|11139.52|11139.86|11139.86|11139.52|11139.52|0
1647852000000|2022-03-21 08:40:00|11141.54|11141.54|11139.8|11139.8|11141.54|11141.54|11139.8|11139.8|0
1647852010000|2022-03-21 08:40:10|11139.4|11139.4|11138.84|11138.84|11139.71|11139.71|11138.84|11138.84|0
1647852020000|2022-03-21 08:40:20|11138.39|11138.39|11138.39|11138.39|11138.39|11138.39|11138.39|11138.39|0
1647852030000|2022-03-21 08:40:30|11138.65|11138.65|11138.03|11138.03|11138.65|11138.65|11138.03|11138.03|0
1647852040000|2022-03-21 08:40:40|11137.34|11137.34|11136.17|11136.17|11137.58|11137.58|11136.17|11136.17|0
1647852060000|2022-03-21 08:41:00|11135.62|11135.62|11134.31|11134.31|11135.62|11135.62|11134.31|11134.31|0
1647852070000|2022-03-21 08:41:10|11134.5|11134.5|11134.5|11134.5|11134.5|11134.5|11134.5|11134.5|0
1647852080000|2022-03-21 08:41:20|11134.15|11134.15|11134|11134|11134.15|11134.15|11134|11134|0
1647852090000|2022-03-21 08:41:30|11133.57|11133.57|11132.45|11132.45|11133.57|11133.57|11132.45|11132.45|0
1647852110000|2022-03-21 08:41:50|11132.77|11132.77|11130.43|11130.43|11132.77|11132.77|11130.43|11130.43|0
1647852120000|2022-03-21 08:42:00|11130.01|11130.01|11130.1|11130.1|11130.26|11130.26|11129.91|11129.91|0
1647852130000|2022-03-21 08:42:10|11130.2|11130.2|11130.12|11130.12|11130.2|11130.2|11130.12|11130.12|0
1647852140000|2022-03-21 08:42:20|11129.59|11129.59|11128.67|11128.67|11129.59|11129.59|11128.54|11128.54|0
1647852150000|2022-03-21 08:42:30|11128.36|11128.36|11128.04|11128.04|11128.98|11128.98|11128.04|11128.04|0
1647852160000|2022-03-21 08:42:40|11128.13|11128.13|11126.38|11126.38|11128.13|11128.13|11126.38|11126.38|0
1647852170000|2022-03-21 08:42:50|11125.79|11125.79|11125.26|11125.26|11125.79|11125.79|11124.93|11124.93|0
1647852180000|2022-03-21 08:43:00|11124.98|11124.98|11125.96|11125.96|11125.96|11125.96|11124.98|11124.98|0
1647852190000|2022-03-21 08:43:10|11125.25|11125.25|11125.25|11125.25|11125.25|11125.25|11125.25|11125.25|0
1647852200000|2022-03-21 08:43:20|11126.13|11126.13|11126.45|11126.45|11126.45|11126.45|11126.13|11126.13|0
1647852210000|2022-03-21 08:43:30|11126.35|11126.35|11126.35|11126.35|11126.35|11126.35|11126.35|11126.35|0
1647852220000|2022-03-21 08:43:40|11126.17|11126.17|11123.48|11123.48|11126.17|11126.17|11123.48|11123.48|0
1647852230000|2022-03-21 08:43:50|11122.71|11122.71|11121.27|11121.27|11122.71|11122.71|11121.27|11121.27|0
1647852250000|2022-03-21 08:44:10|11119.57|11119.57|11119.57|11119.57|11119.57|11119.57|11119.57|11119.57|0
1647852260000|2022-03-21 08:44:20|11119.09|11119.09|11119.09|11119.09|11119.09|11119.09|11119.09|11119.09|0
1647852270000|2022-03-21 08:44:30|11119.4|11119.4|11119.4|11119.4|11119.4|11119.4|11119.4|11119.4|0
1647852280000|2022-03-21 08:44:40|11119.14|11119.14|11118.98|11118.98|11119.14|11119.14|11118.98|11118.98|0
1647852290000|2022-03-21 08:44:50|11118.67|11118.67|11118.36|11118.36|11118.67|11118.67|11118.36|11118.36|0
1647852300000|2022-03-21 08:45:00|11118.03|11118.03|11119.2|11119.2|11119.83|11119.83|11118.03|11118.03|0
1647852310000|2022-03-21 08:45:10|11118.35|11118.35|11118.77|11118.77|11118.77|11118.77|11118.35|11118.35|0
1647852320000|2022-03-21 08:45:20|11118.51|11118.51|11118.51|11118.51|11118.51|11118.51|11118.51|11118.51|0
1647852330000|2022-03-21 08:45:30|11118.97|11118.97|11120.53|11120.53|11120.53|11120.53|11118.97|11118.97|0
1647852340000|2022-03-21 08:45:40|11121.48|11121.48|11121.39|11121.39|11121.48|11121.48|11121.39|11121.39|0
1647852350000|2022-03-21 08:45:50|11121.88|11121.88|11125.78|11125.78|11125.78|11125.78|11121.88|11121.88|0
1647852360000|2022-03-21 08:46:00|11126.4|11126.4|11125.12|11125.12|11126.4|11126.4|11125.12|11125.12|0
1647852370000|2022-03-21 08:46:10|11124.9|11124.9|11124.9|11124.9|11124.9|11124.9|11124.9|11124.9|0
1647852380000|2022-03-21 08:46:20|11124.81|11124.81|11124.88|11124.88|11124.88|11124.88|11124.62|11124.62|0
1647852400000|2022-03-21 08:46:40|11125.36|11125.36|11126.07|11126.07|11126.07|11126.07|11125.36|11125.36|0
1647852410000|2022-03-21 08:46:50|11125.45|11125.45|11125.14|11125.14|11125.45|11125.45|11125.14|11125.14|0
1647852430000|2022-03-21 08:47:10|11124.74|11124.74|11125.59|11125.59|11126.44|11126.44|11124.74|11124.74|0
1647852440000|2022-03-21 08:47:20|11124.74|11124.74|11125.45|11125.45|11125.45|11125.45|11124.74|11124.74|0
1647852450000|2022-03-21 08:47:30|11124.69|11124.69|11122.77|11122.77|11124.95|11124.95|11122.77|11122.77|0
1647852460000|2022-03-21 08:47:40|11122.64|11122.64|11122.64|11122.64|11122.64|11122.64|11122.64|11122.64|0
1647852470000|2022-03-21 08:47:50|11122.41|11122.41|11115.83|11115.83|11122.41|11122.41|11115.83|11115.83|0
1647852480000|2022-03-21 08:48:00|11115.69|11115.69|11114.74|11114.74|11115.69|11115.69|11114.74|11114.74|0
1647852500000|2022-03-21 08:48:20|11115.06|11115.06|11114.59|11114.59|11115.06|11115.06|11114.59|11114.59|0
1647852520000|2022-03-21 08:48:40|11114.83|11114.83|11119.5|11119.5|11119.5|11119.5|11114.83|11114.83|0
1647852530000|2022-03-21 08:48:50|11119.07|11119.07|11119.82|11119.82|11119.82|11119.82|11118.55|11118.55|0
1647852540000|2022-03-21 08:49:00|11120.24|11120.24|11120.46|11120.46|11120.68|11120.68|11120.24|11120.24|0
1647852550000|2022-03-21 08:49:10|11121.39|11121.39|11122.1|11122.1|11122.1|11122.1|11121.39|11121.39|0
1647852600000|2022-03-21 08:50:00|11122.52|11122.52|11121.59|11121.59|11122.65|11122.65|11121.59|11121.59|0
1647852610000|2022-03-21 08:50:10|11121.74|11121.74|11122.24|11122.24|11123.48|11123.48|11121.43|11121.43|0
1647852620000|2022-03-21 08:50:20|11121.88|11121.88|11121.88|11121.88|11121.88|11121.88|11121.88|11121.88|0
1647852640000|2022-03-21 08:50:40|11122.5|11122.5|11122.5|11122.5|11122.5|11122.5|11122.5|11122.5|0
1647852650000|2022-03-21 08:50:50|11122.4|11122.4|11122.4|11122.4|11122.4|11122.4|11122.4|11122.4|0
1647852660000|2022-03-21 08:51:00|11121.6|11121.6|11121.17|11121.17|11121.6|11121.6|11121.17|11121.17|0
1647852670000|2022-03-21 08:51:10|11120.73|11120.73|11120.73|11120.73|11120.73|11120.73|11120.73|11120.73|0
1647852680000|2022-03-21 08:51:20|11120.41|11120.41|11120.08|11120.08|11120.41|11120.41|11120.08|11120.08|0
1647852690000|2022-03-21 08:51:30|11119.77|11119.77|11117.89|11117.89|11119.77|11119.77|11117.89|11117.89|0
1647852700000|2022-03-21 08:51:40|11117.71|11117.71|11116.86|11116.86|11117.71|11117.71|11116.86|11116.86|0
1647852730000|2022-03-21 08:52:10|11116.76|11116.76|11116.86|11116.86|11116.86|11116.86|11116.76|11116.76|0
1647852750000|2022-03-21 08:52:30|11117.17|11117.17|11117.17|11117.17|11117.17|11117.17|11117.17|11117.17|0
1647852760000|2022-03-21 08:52:40|11117.56|11117.56|11117.95|11117.95|11117.95|11117.95|11117.56|11117.56|0
1647852770000|2022-03-21 08:52:50|11116.82|11116.82|11114.7|11114.7|11116.82|11116.82|11114.7|11114.7|0
1647852780000|2022-03-21 08:53:00|11116|11116|11115.19|11115.19|11116|11116|11115.19|11115.19|0
1647852790000|2022-03-21 08:53:10|11114.94|11114.94|11114.94|11114.94|11114.94|11114.94|11114.94|11114.94|0
1647852800000|2022-03-21 08:53:20|11114.71|11114.71|11114.71|11114.71|11114.71|11114.71|11114.71|11114.71|0
1647852810000|2022-03-21 08:53:30|11113.93|11113.93|11111.7|11111.7|11113.93|11113.93|11111.34|11111.34|0
1647852830000|2022-03-21 08:53:50|11111.32|11111.32|11108.95|11108.95|11111.32|11111.32|11108.95|11108.95|0
1647852840000|2022-03-21 08:54:00|11107.55|11107.55|11106.8|11106.8|11107.55|11107.55|11106.8|11106.8|0
1647852850000|2022-03-21 08:54:10|11106.52|11106.52|11100.6|11100.6|11106.52|11106.52|11100.6|11100.6|0
1647852860000|2022-03-21 08:54:20|11100.78|11100.78|11100.78|11100.78|11100.78|11100.78|11100.78|11100.78|0
1647852870000|2022-03-21 08:54:30|11099.87|11099.87|11099.35|11099.35|11099.87|11099.87|11099.17|11099.17|0
1647852880000|2022-03-21 08:54:40|11099.44|11099.44|11099.44|11099.44|11099.44|11099.44|11099.44|11099.44|0
1647852890000|2022-03-21 08:54:50|11099.53|11099.53|11099.53|11099.53|11099.53|11099.53|11099.53|11099.53|0
1647852900000|2022-03-21 08:55:00|11099.88|11099.88|11099.88|11099.88|11099.88|11099.88|11099.88|11099.88|0
1647852910000|2022-03-21 08:55:10|11100.06|11100.06|11100.24|11100.24|11100.24|11100.24|11100.06|11100.06|0
1647852920000|2022-03-21 08:55:20|11100.06|11100.06|11100.5|11100.5|11100.5|11100.5|11100.06|11100.06|0
1647852930000|2022-03-21 08:55:30|11100.86|11100.86|11101.73|11101.73|11101.73|11101.73|11100.86|11100.86|0
1647852950000|2022-03-21 08:55:50|11101.52|11101.52|11101.91|11101.91|11101.91|11101.91|11101.52|11101.52|0
1647852960000|2022-03-21 08:56:00|11102.57|11102.57|11108.06|11108.06|11108.06|11108.06|11102.36|11102.36|0
1647852970000|2022-03-21 08:56:10|11108.21|11108.21|11107.85|11107.85|11108.21|11108.21|11107.85|11107.85|0
1647852990000|2022-03-21 08:56:30|11107.63|11107.63|11107.5|11107.5|11107.63|11107.63|11107.5|11107.5|0
1647853000000|2022-03-21 08:56:40|11107.63|11107.63|11107.63|11107.63|11107.63|11107.63|11107.63|11107.63|0
1647853020000|2022-03-21 08:57:00|11107.81|11107.81|11104.97|11104.97|11107.81|11107.81|11104.97|11104.97|0
1647853030000|2022-03-21 08:57:10|11105.4|11105.4|11105.4|11105.4|11105.4|11105.4|11105.4|11105.4|0
1647853040000|2022-03-21 08:57:20|11105.75|11105.75|11105.92|11105.92|11106.98|11106.98|11105.75|11105.75|0
1647853050000|2022-03-21 08:57:30|11105.05|11105.05|11105.19|11105.19|11105.19|11105.19|11104.18|11104.18|0
1647853060000|2022-03-21 08:57:40|11104.5|11104.5|11106.6|11106.6|11106.6|11106.6|11104.5|11104.5|0
1647853080000|2022-03-21 08:58:00|11107.87|11107.87|11107.43|11107.43|11107.87|11107.87|11107.43|11107.43|0
1647853110000|2022-03-21 08:58:30|11107.12|11107.12|11107.12|11107.12|11107.12|11107.12|11107.12|11107.12|0
1647853140000|2022-03-21 08:59:00|11106.91|11106.91|11106.91|11106.91|11106.91|11106.91|11106.91|11106.91|0
1647853170000|2022-03-21 08:59:30|11106.06|11106.06|11106.67|11106.67|11106.67|11106.67|11105.82|11105.82|0
1647853180000|2022-03-21 08:59:40|11106.32|11106.32|11106.01|11106.01|11106.32|11106.32|11106.01|11106.01|0
1647853210000|2022-03-21 09:00:10|11106.1|11106.1|11106.1|11106.1|11106.1|11106.1|11106.1|11106.1|0
1647853230000|2022-03-21 09:00:30|11106.43|11106.43|11106.95|11106.95|11107.24|11107.24|11106.1|11106.1|0
1647853240000|2022-03-21 09:00:40|11107.08|11107.08|11107.26|11107.26|11107.4|11107.4|11107.08|11107.08|0
1647853260000|2022-03-21 09:01:00|11106.78|11106.78|11106.85|11106.85|11107.47|11107.47|11106.78|11106.78|0
1647853270000|2022-03-21 09:01:10|11106.63|11106.63|11107.03|11107.03|11107.03|11107.03|11106.63|11106.63|0
1647853290000|2022-03-21 09:01:30|11107.13|11107.13|11107.13|11107.13|11107.13|11107.13|11107.13|11107.13|0
1647853300000|2022-03-21 09:01:40|11106.95|11106.95|11106.95|11106.95|11106.95|11106.95|11106.95|11106.95|0
1647853310000|2022-03-21 09:01:50|11106.27|11106.27|11106.63|11106.63|11106.63|11106.63|11106.27|11106.27|0
1647853320000|2022-03-21 09:02:00|11107.34|11107.34|11107.34|11107.34|11107.34|11107.34|11107.34|11107.34|0
1647853330000|2022-03-21 09:02:10|11107.21|11107.21|11107.21|11107.21|11107.21|11107.21|11107.21|11107.21|0
1647853340000|2022-03-21 09:02:20|11107.34|11107.34|11108.51|11108.51|11108.51|11108.51|11107.03|11107.03|0
1647853350000|2022-03-21 09:02:30|11108.95|11108.95|11108.95|11108.95|11108.95|11108.95|11108.95|11108.95|0
1647853370000|2022-03-21 09:02:50|11108.77|11108.77|11107.9|11107.9|11108.77|11108.77|11107.9|11107.9|0
1647853400000|2022-03-21 09:03:20|11107.47|11107.47|11107.47|11107.47|11107.47|11107.47|11107.47|11107.47|0
1647853410000|2022-03-21 09:03:30|11107.8|11107.8|11106.84|11106.84|11107.8|11107.8|11106.84|11106.84|0
1647853450000|2022-03-21 09:04:10|11107.08|11107.08|11107.08|11107.08|11107.08|11107.08|11107.08|11107.08|0
1647853480000|2022-03-21 09:04:40|11106.39|11106.39|11105.78|11105.78|11106.39|11106.39|11104.58|11104.58|0
1647853490000|2022-03-21 09:04:50|11107.08|11107.08|11107.08|11107.08|11107.08|11107.08|11106.64|11106.64|0
1647853500000|2022-03-21 09:05:00|11106.22|11106.22|11084.98|11084.98|11106.22|11106.22|11084.17|11084.17|0
1647853510000|2022-03-21 09:05:10|11083.92|11083.92|11089.97|11089.97|11091.89|11091.89|11079.18|11079.18|0
1647853520000|2022-03-21 09:05:20|11086.85|11086.85|11084.26|11084.26|11086.85|11086.85|11084.26|11084.26|0
1647853530000|2022-03-21 09:05:30|11082.98|11082.98|11082.08|11082.08|11084.26|11084.26|11082.08|11082.08|0
1647853540000|2022-03-21 09:05:40|11082.3|11082.3|11074.26|11074.26|11082.3|11082.3|11074.26|11074.26|0
1647853550000|2022-03-21 09:05:50|11074.44|11074.44|11074.32|11074.32|11074.81|11074.81|11074.32|11074.32|0
1647853560000|2022-03-21 09:06:00|11073.88|11073.88|11072.78|11072.78|11073.88|11073.88|11072.78|11072.78|0
1647853570000|2022-03-21 09:06:10|11073.45|11073.45|11076.8|11076.8|11076.8|11076.8|11073.45|11073.45|0
1647853580000|2022-03-21 09:06:20|11076.25|11076.25|11076.25|11076.25|11076.25|11076.25|11076.25|11076.25|0
1647853600000|2022-03-21 09:06:40|11076.91|11076.91|11076.74|11076.74|11076.91|11076.91|11076.36|11076.36|0
1647853610000|2022-03-21 09:06:50|11077.61|11077.61|11077.61|11077.61|11077.61|11077.61|11077.61|11077.61|0
1647853620000|2022-03-21 09:07:00|11077.93|11077.93|11077.93|11077.93|11077.93|11077.93|11077.93|11077.93|0
1647853630000|2022-03-21 09:07:10|11078.15|11078.15|11078.15|11078.15|11078.15|11078.15|11078.15|11078.15|0
1647853650000|2022-03-21 09:07:30|11077.9|11077.9|11077.9|11077.9|11077.9|11077.9|11077.9|11077.9|0
1647853660000|2022-03-21 09:07:40|11078.77|11078.77|11082.48|11082.48|11082.48|11082.48|11078.77|11078.77|0
1647853670000|2022-03-21 09:07:50|11083.35|11083.35|11084.63|11084.63|11084.63|11084.63|11083.35|11083.35|0
1647853680000|2022-03-21 09:08:00|11085.11|11085.11|11086.25|11086.25|11086.25|11086.25|11085.11|11085.11|0
1647853690000|2022-03-21 09:08:10|11087.03|11087.03|11086.25|11086.25|11087.03|11087.03|11086.25|11086.25|0
1647853700000|2022-03-21 09:08:20|11085.92|11085.92|11084.63|11084.63|11085.92|11085.92|11084.63|11084.63|0
1647853720000|2022-03-21 09:08:40|11084.85|11084.85|11084.68|11084.68|11084.99|11084.99|11084.37|11084.37|0
1647853730000|2022-03-21 09:08:50|11085.04|11085.04|11084.83|11084.83|11085.47|11085.47|11084.48|11084.48|0
1647853740000|2022-03-21 09:09:00|11085.01|11085.01|11085.32|11085.32|11085.41|11085.41|11085.01|11085.01|0
1647853750000|2022-03-21 09:09:10|11086.46|11086.46|11088.16|11088.16|11088.16|11088.16|11086.46|11086.46|0
1647853760000|2022-03-21 09:09:20|11087.85|11087.85|11087.85|11087.85|11087.85|11087.85|11087.85|11087.85|0
1647853770000|2022-03-21 09:09:30|11088.29|11088.29|11088.29|11088.29|11088.29|11088.29|11088.29|11088.29|0
1647853780000|2022-03-21 09:09:40|11088.47|11088.47|11086.9|11086.9|11088.47|11088.47|11086.9|11086.9|0
1647853790000|2022-03-21 09:09:50|11087.15|11087.15|11086.39|11086.39|11087.15|11087.15|11086.39|11086.39|0
1647853800000|2022-03-21 09:10:00|11085.61|11085.61|11084.91|11084.91|11085.61|11085.61|11084.91|11084.91|0
1647853810000|2022-03-21 09:10:10|11084.56|11084.56|11085.56|11085.56|11085.56|11085.56|11084.56|11084.56|0
1647853820000|2022-03-21 09:10:20|11086|11086|11086|11086|11086|11086|11086|11086|0
1647853830000|2022-03-21 09:10:30|11085.78|11085.78|11085.78|11085.78|11085.78|11085.78|11085.78|11085.78|0
1647853840000|2022-03-21 09:10:40|11086.44|11086.44|11087.32|11087.32|11087.32|11087.32|11086.44|11086.44|0
1647853850000|2022-03-21 09:10:50|11086.88|11086.88|11086.88|11086.88|11086.88|11086.88|11086.88|11086.88|0
1647853880000|2022-03-21 09:11:20|11085.64|11085.64|11085.64|11085.64|11085.64|11085.64|11085.64|11085.64|0
1647853890000|2022-03-21 09:11:30|11085.29|11085.29|11085.29|11085.29|11085.29|11085.29|11085.29|11085.29|0
1647853910000|2022-03-21 09:11:50|11085.73|11085.73|11087.97|11087.97|11087.97|11087.97|11085.73|11085.73|0
1647853920000|2022-03-21 09:12:00|11088.84|11088.84|11089.96|11089.96|11090.4|11090.4|11088.84|11088.84|0
1647853930000|2022-03-21 09:12:10|11089.53|11089.53|11086.12|11086.12|11089.84|11089.84|11086.12|11086.12|0
1647853940000|2022-03-21 09:12:20|11086.02|11086.02|11085.91|11085.91|11086.02|11086.02|11085.91|11085.91|0
1647853960000|2022-03-21 09:12:40|11085.18|11085.18|11085.18|11085.18|11085.18|11085.18|11085.18|11085.18|0
1647853970000|2022-03-21 09:12:50|11084.75|11084.75|11084.75|11084.75|11084.75|11084.75|11084.75|11084.75|0
1647853980000|2022-03-21 09:13:00|11084.43|11084.43|11084.43|11084.43|11084.43|11084.43|11084.43|11084.43|0
1647854000000|2022-03-21 09:13:20|11084.52|11084.52|11084.03|11084.03|11084.71|11084.71|11084.03|11084.03|0
1647854020000|2022-03-21 09:13:40|11083.79|11083.79|11083.53|11083.53|11083.79|11083.79|11083.53|11083.53|0
1647854030000|2022-03-21 09:13:50|11083.34|11083.34|11082.38|11082.38|11083.96|11083.96|11082.38|11082.38|0
1647854040000|2022-03-21 09:14:00|11082.03|11082.03|11082.03|11082.03|11082.03|11082.03|11082.03|11082.03|0
1647854050000|2022-03-21 09:14:10|11082.51|11082.51|11080.51|11080.51|11082.51|11082.51|11080.51|11080.51|0
1647854060000|2022-03-21 09:14:20|11080.93|11080.93|11079.38|11079.38|11080.93|11080.93|11079.38|11079.38|0
1647854070000|2022-03-21 09:14:30|11079.28|11079.28|11079.75|11079.75|11079.75|11079.75|11079.28|11079.28|0
1647854080000|2022-03-21 09:14:40|11079.88|11079.88|11079.88|11079.88|11079.88|11079.88|11079.88|11079.88|0
1647854090000|2022-03-21 09:14:50|11080.75|11080.75|11080.75|11080.75|11080.75|11080.75|11080.75|11080.75|0
1647854100000|2022-03-21 09:15:00|11080.67|11080.67|11083.8|11083.8|11083.8|11083.8|11080.67|11080.67|0
1647854110000|2022-03-21 09:15:10|11083.43|11083.43|11083.32|11083.32|11083.43|11083.43|11083.32|11083.32|0
1647854130000|2022-03-21 09:15:30|11082.9|11082.9|11082.9|11082.9|11082.9|11082.9|11082.9|11082.9|0
1647854140000|2022-03-21 09:15:40|11082.68|11082.68|11082.68|11082.68|11082.68|11082.68|11082.68|11082.68|0
1647854150000|2022-03-21 09:15:50|11082.86|11082.86|11083.23|11083.23|11083.23|11083.23|11082.48|11082.48|0
1647854160000|2022-03-21 09:16:00|11083.04|11083.04|11083|11083|11083.23|11083.23|11083|11083|0
1647854170000|2022-03-21 09:16:10|11082.81|11082.81|11086.57|11086.57|11086.57|11086.57|11082.62|11082.62|0
1647854190000|2022-03-21 09:16:30|11086.44|11086.44|11088.09|11088.09|11088.09|11088.09|11086.31|11086.31|0
1647854200000|2022-03-21 09:16:40|11088.49|11088.49|11088.72|11088.72|11088.72|11088.72|11088.49|11088.49|0
1647854210000|2022-03-21 09:16:50|11090.69|11090.69|11090.85|11090.85|11090.85|11090.85|11090.69|11090.69|0
1647854220000|2022-03-21 09:17:00|11091.21|11091.21|11091.16|11091.16|11091.52|11091.52|11090.81|11090.81|0
1647854230000|2022-03-21 09:17:10|11090.97|11090.97|11091.16|11091.16|11091.16|11091.16|11090.97|11090.97|0
1647854240000|2022-03-21 09:17:20|11091.29|11091.29|11091.29|11091.29|11091.29|11091.29|11091.29|11091.29|0
1647854250000|2022-03-21 09:17:30|11091.69|11091.69|11091.69|11091.69|11091.69|11091.69|11091.69|11091.69|0
1647854280000|2022-03-21 09:18:00|11092.12|11092.12|11092.12|11092.12|11092.12|11092.12|11092.12|11092.12|0
1647854290000|2022-03-21 09:18:10|11091.99|11091.99|11092.18|11092.18|11092.18|11092.18|11091.99|11091.99|0
1647854300000|2022-03-21 09:18:20|11091.95|11091.95|11091.95|11091.95|11091.95|11091.95|11091.95|11091.95|0
1647854310000|2022-03-21 09:18:30|11095.85|11095.85|11096.06|11096.06|11096.28|11096.28|11095.85|11095.85|0
1647854330000|2022-03-21 09:18:50|11096.37|11096.37|11097.75|11097.75|11097.75|11097.75|11095.98|11095.98|0
1647854340000|2022-03-21 09:19:00|11097.65|11097.65|11098|11098|11098|11098|11097.57|11097.57|0
1647854350000|2022-03-21 09:19:10|11099.56|11099.56|11100.34|11100.34|11100.34|11100.34|11099.56|11099.56|0
1647854360000|2022-03-21 09:19:20|11100.47|11100.47|11099.58|11099.58|11100.47|11100.47|11099.58|11099.58|0
1647854370000|2022-03-21 09:19:30|11099.04|11099.04|11098.82|11098.82|11099.04|11099.04|11098.82|11098.82|0
1647854390000|2022-03-21 09:19:50|11098.63|11098.63|11098.81|11098.81|11098.81|11098.81|11098.63|11098.63|0
1647854400000|2022-03-21 09:20:00|11099.12|11099.12|11099.12|11099.12|11099.12|11099.12|11099.12|11099.12|0
1647854410000|2022-03-21 09:20:10|11099.36|11099.36|11099.36|11099.36|11099.36|11099.36|11099.36|11099.36|0
1647854420000|2022-03-21 09:20:20|11099.78|11099.78|11098.79|11098.79|11099.78|11099.78|11098.79|11098.79|0
1647854430000|2022-03-21 09:20:30|11098.35|11098.35|11098.35|11098.35|11098.35|11098.35|11098.35|11098.35|0
1647854440000|2022-03-21 09:20:40|11098.48|11098.48|11097.91|11097.91|11098.48|11098.48|11097.91|11097.91|0
1647854460000|2022-03-21 09:21:00|11098.22|11098.22|11098.53|11098.53|11098.53|11098.53|11098.22|11098.22|0
1647854470000|2022-03-21 09:21:10|11098.42|11098.42|11098.65|11098.65|11098.65|11098.65|11098.42|11098.42|0
1647854500000|2022-03-21 09:21:40|11098.43|11098.43|11096.52|11096.52|11098.76|11098.76|11096.42|11096.42|0
1647854530000|2022-03-21 09:22:10|11097.24|11097.24|11096.47|11096.47|11097.24|11097.24|11093.82|11093.82|0
1647854540000|2022-03-21 09:22:20|11096.21|11096.21|11097.37|11097.37|11097.37|11097.37|11096.21|11096.21|0
1647854550000|2022-03-21 09:22:30|11097.23|11097.23|11097.25|11097.25|11097.58|11097.58|11097.23|11097.23|0
1647854560000|2022-03-21 09:22:40|11096.86|11096.86|11096.86|11096.86|11096.86|11096.86|11096.86|11096.86|0
1647854570000|2022-03-21 09:22:50|11096.64|11096.64|11096.64|11096.64|11096.64|11096.64|11096.64|11096.64|0
1647854580000|2022-03-21 09:23:00|11095.08|11095.08|11094|11094|11095.08|11095.08|11094|11094|0
1647854590000|2022-03-21 09:23:10|11093.87|11093.87|11094.61|11094.61|11094.61|11094.61|11093.87|11093.87|0
1647854600000|2022-03-21 09:23:20|11094.48|11094.48|11094.48|11094.48|11094.48|11094.48|11094.48|11094.48|0
1647854610000|2022-03-21 09:23:30|11094.35|11094.35|11094.35|11094.35|11094.35|11094.35|11094.35|11094.35|0
1647854640000|2022-03-21 09:24:00|11094.14|11094.14|11093.83|11093.83|11094.14|11094.14|11093.44|11093.44|0
1647854650000|2022-03-21 09:24:10|11093.62|11093.62|11093.36|11093.36|11093.62|11093.62|11093.36|11093.36|0
1647854670000|2022-03-21 09:24:30|11093.68|11093.68|11093.53|11093.53|11093.68|11093.68|11093.53|11093.53|0
1647854700000|2022-03-21 09:25:00|11093.62|11093.62|11092.45|11092.45|11093.62|11093.62|11092.45|11092.45|0
1647854720000|2022-03-21 09:25:20|11091.67|11091.67|11090.97|11090.97|11091.67|11091.67|11090.97|11090.97|0
1647854750000|2022-03-21 09:25:50|11090.1|11090.1|11089.62|11089.62|11090.1|11090.1|11089.62|11089.62|0
1647854760000|2022-03-21 09:26:00|11088.94|11088.94|11087.53|11087.53|11088.94|11088.94|11087.53|11087.53|0
1647854770000|2022-03-21 09:26:10|11087.23|11087.23|11086.61|11086.61|11087.23|11087.23|11086.61|11086.61|0
1647854780000|2022-03-21 09:26:20|11086.82|11086.82|11086.82|11086.82|11086.82|11086.82|11086.82|11086.82|0
1647854790000|2022-03-21 09:26:30|11087|11087|11084.64|11084.64|11087|11087|11084.64|11084.64|0
1647854800000|2022-03-21 09:26:40|11084.2|11084.2|11084.96|11084.96|11085.19|11085.19|11084.2|11084.2|0
1647854810000|2022-03-21 09:26:50|11085.46|11085.46|11085.11|11085.11|11085.46|11085.46|11085.11|11085.11|0
1647854820000|2022-03-21 09:27:00|11084.98|11084.98|11084.9|11084.9|11084.98|11084.98|11084.9|11084.9|0
1647854830000|2022-03-21 09:27:10|11084.77|11084.77|11085.14|11085.14|11085.14|11085.14|11084.29|11084.29|0
1647854880000|2022-03-21 09:28:00|11085.8|11085.8|11085.52|11085.52|11085.8|11085.8|11085.36|11085.36|0
1647854920000|2022-03-21 09:28:40|11086.22|11086.22|11086.48|11086.48|11086.48|11086.48|11086.22|11086.22|0
1647854930000|2022-03-21 09:28:50|11086.26|11086.26|11086.26|11086.26|11086.26|11086.26|11086.26|11086.26|0
1647854940000|2022-03-21 09:29:00|11086.47|11086.47|11085.78|11085.78|11086.47|11086.47|11085.62|11085.62|0
1647854950000|2022-03-21 09:29:10|11083.99|11083.99|11083.99|11083.99|11083.99|11083.99|11083.99|11083.99|0
1647854960000|2022-03-21 09:29:20|11083.67|11083.67|11083.67|11083.67|11083.67|11083.67|11083.67|11083.67|0
1647854970000|2022-03-21 09:29:30|11082.11|11082.11|11082.73|11082.73|11082.89|11082.89|11082.11|11082.11|0
1647854980000|2022-03-21 09:29:40|11082.34|11082.34|11082.34|11082.34|11082.34|11082.34|11082.34|11082.34|0
1647854990000|2022-03-21 09:29:50|11082.96|11082.96|11084.14|11084.14|11084.14|11084.14|11082.96|11082.96|0
1647855000000|2022-03-21 09:30:00|11084.04|11084.04|11087.94|11087.94|11088.81|11088.81|11084.04|11084.04|0
1647855010000|2022-03-21 09:30:10|11088.14|11088.14|11088.14|11088.14|11088.14|11088.14|11088.14|11088.14|0
1647855040000|2022-03-21 09:30:40|11088.34|11088.34|11088.46|11088.46|11088.46|11088.46|11088.03|11088.03|0
1647855080000|2022-03-21 09:31:20|11091.58|11091.58|11091.87|11091.87|11091.87|11091.87|11091.58|11091.58|0
1647855120000|2022-03-21 09:32:00|11092.08|11092.08|11093.22|11093.22|11093.22|11093.22|11092.08|11092.08|0
1647855130000|2022-03-21 09:32:10|11093.44|11093.44|11093.98|11093.98|11093.98|11093.98|11093.44|11093.44|0
1647855160000|2022-03-21 09:32:40|11093.72|11093.72|11093.51|11093.51|11093.72|11093.72|11093.51|11093.51|0
1647855200000|2022-03-21 09:33:20|11093.72|11093.72|11093.72|11093.72|11093.72|11093.72|11093.72|11093.72|0
1647855210000|2022-03-21 09:33:30|11093.85|11093.85|11093.85|11093.85|11093.85|11093.85|11093.85|11093.85|0
1647855220000|2022-03-21 09:33:40|11095.59|11095.59|11094.29|11094.29|11095.59|11095.59|11094.29|11094.29|0
1647855230000|2022-03-21 09:33:50|11094.72|11094.72|11094.72|11094.72|11094.72|11094.72|11094.72|11094.72|0
1647855240000|2022-03-21 09:34:00|11094.29|11094.29|11094.29|11094.29|11094.29|11094.29|11094.29|11094.29|0
1647855250000|2022-03-21 09:34:10|11094.51|11094.51|11095.57|11095.57|11095.57|11095.57|11094.51|11094.51|0
1647855260000|2022-03-21 09:34:20|11095.81|11095.81|11096.54|11096.54|11096.89|11096.89|11095.81|11095.81|0
1647855270000|2022-03-21 09:34:30|11096.36|11096.36|11096.36|11096.36|11096.36|11096.36|11096.36|11096.36|0
1647855280000|2022-03-21 09:34:40|11096.13|11096.13|11097.23|11097.23|11097.23|11097.23|11096.13|11096.13|0
1647855290000|2022-03-21 09:34:50|11097.45|11097.45|11098.03|11098.03|11098.03|11098.03|11097.45|11097.45|0
1647855300000|2022-03-21 09:35:00|11097.7|11097.7|11097.84|11097.84|11097.84|11097.84|11097.7|11097.7|0
1647855310000|2022-03-21 09:35:10|11097.41|11097.41|11097.41|11097.41|11097.41|11097.41|11097.41|11097.41|0
1647855330000|2022-03-21 09:35:30|11097.21|11097.21|11096.43|11096.43|11097.21|11097.21|11096.43|11096.43|0
1647855340000|2022-03-21 09:35:40|11096.22|11096.22|11096.22|11096.22|11096.22|11096.22|11096.22|11096.22|0
1647855350000|2022-03-21 09:35:50|11096.61|11096.61|11098.39|11098.39|11098.39|11098.39|11096.61|11096.61|0
1647855360000|2022-03-21 09:36:00|11099.08|11099.08|11101.02|11101.02|11102.15|11102.15|11099.08|11099.08|0
1647855370000|2022-03-21 09:36:10|11100.79|11100.79|11100.79|11100.79|11100.79|11100.79|11100.79|11100.79|0
1647855380000|2022-03-21 09:36:20|11100.4|11100.4|11100.4|11100.4|11100.4|11100.4|11100.4|11100.4|0
1647855400000|2022-03-21 09:36:40|11100.66|11100.66|11100.66|11100.66|11100.66|11100.66|11100.66|11100.66|0
1647855410000|2022-03-21 09:36:50|11100.35|11100.35|11100.66|11100.66|11100.66|11100.66|11100.35|11100.35|0
1647855420000|2022-03-21 09:37:00|11101.13|11101.13|11101.95|11101.95|11101.95|11101.95|11100.87|11100.87|0
1647855430000|2022-03-21 09:37:10|11101.72|11101.72|11101.72|11101.72|11101.72|11101.72|11101.72|11101.72|0
1647855440000|2022-03-21 09:37:20|11102.14|11102.14|11100.78|11100.78|11102.14|11102.14|11100.78|11100.78|0
1647855450000|2022-03-21 09:37:30|11100.92|11100.92|11101.32|11101.32|11101.32|11101.32|11100.92|11100.92|0
1647855460000|2022-03-21 09:37:40|11101.01|11101.01|11100.44|11100.44|11101.01|11101.01|11100.44|11100.44|0
1647855470000|2022-03-21 09:37:50|11099.71|11099.71|11099.71|11099.71|11099.71|11099.71|11099.71|11099.71|0
1647855480000|2022-03-21 09:38:00|11099.35|11099.35|11099.13|11099.13|11099.35|11099.35|11099.13|11099.13|0
1647855490000|2022-03-21 09:38:10|11098.67|11098.67|11096.93|11096.93|11098.67|11098.67|11096.93|11096.93|0
1647855520000|2022-03-21 09:38:40|11096.6|11096.6|11095.98|11095.98|11096.6|11096.6|11095.98|11095.98|0
1647855530000|2022-03-21 09:38:50|11095.76|11095.76|11095.76|11095.76|11095.76|11095.76|11095.76|11095.76|0
1647855550000|2022-03-21 09:39:10|11097.04|11097.04|11097.04|11097.04|11097.04|11097.04|11097.04|11097.04|0
1647855570000|2022-03-21 09:39:30|11097.37|11097.37|11096.91|11096.91|11097.37|11097.37|11096.91|11096.91|0
1647855580000|2022-03-21 09:39:40|11096.56|11096.56|11093.95|11093.95|11096.56|11096.56|11093.08|11093.08|0
1647855590000|2022-03-21 09:39:50|11093.51|11093.51|11093.05|11093.05|11093.6|11093.6|11093.05|11093.05|0
1647855600000|2022-03-21 09:40:00|11093.83|11093.83|11094.82|11094.82|11094.82|11094.82|11093.83|11093.83|0
1647855610000|2022-03-21 09:40:10|11095.18|11095.18|11095.18|11095.18|11095.18|11095.18|11095.18|11095.18|0
1647855620000|2022-03-21 09:40:20|11095.96|11095.96|11095.96|11095.96|11095.96|11095.96|11095.96|11095.96|0
1647855630000|2022-03-21 09:40:30|11094.69|11094.69|11095.11|11095.11|11095.11|11095.11|11094.69|11094.69|0
1647855640000|2022-03-21 09:40:40|11095.55|11095.55|11095.81|11095.81|11095.81|11095.81|11095.55|11095.55|0
1647855650000|2022-03-21 09:40:50|11095.38|11095.38|11095.38|11095.38|11095.38|11095.38|11095.38|11095.38|0
1647855660000|2022-03-21 09:41:00|11095.17|11095.17|11094.74|11094.74|11095.17|11095.17|11094.74|11094.74|0
1647855670000|2022-03-21 09:41:10|11094.35|11094.35|11094.35|11094.35|11094.35|11094.35|11094.35|11094.35|0
1647855680000|2022-03-21 09:41:20|11094.43|11094.43|11094.43|11094.43|11094.43|11094.43|11094.43|11094.43|0
1647855690000|2022-03-21 09:41:30|11094.56|11094.56|11094.56|11094.56|11094.56|11094.56|11094.56|11094.56|0
1647855700000|2022-03-21 09:41:40|11094.13|11094.13|11094.13|11094.13|11094.13|11094.13|11094.13|11094.13|0
1647855710000|2022-03-21 09:41:50|11093.8|11093.8|11093.82|11093.82|11093.91|11093.91|11093.8|11093.8|0
1647855720000|2022-03-21 09:42:00|11093.64|11093.64|11091.83|11091.83|11093.64|11093.64|11091.83|11091.83|0
1647855740000|2022-03-21 09:42:20|11092.7|11092.7|11093.13|11093.13|11093.13|11093.13|11092.7|11092.7|0
1647855770000|2022-03-21 09:42:50|11092.26|11092.26|11091.94|11091.94|11092.26|11092.26|11091.94|11091.94|0
1647855780000|2022-03-21 09:43:00|11091.56|11091.56|11091.26|11091.26|11091.68|11091.68|11091.26|11091.26|0
1647855790000|2022-03-21 09:43:10|11090.86|11090.86|11089.45|11089.45|11090.86|11090.86|11089.45|11089.45|0
1647855800000|2022-03-21 09:43:20|11089.23|11089.23|11089.55|11089.55|11089.55|11089.55|11089.23|11089.23|0
1647855820000|2022-03-21 09:43:40|11089.73|11089.73|11089.28|11089.28|11089.73|11089.73|11089.28|11089.28|0
1647855830000|2022-03-21 09:43:50|11089.15|11089.15|11089.08|11089.08|11089.52|11089.52|11089.08|11089.08|0
1647855850000|2022-03-21 09:44:10|11088.21|11088.21|11088.42|11088.42|11088.42|11088.42|11088.21|11088.21|0
1647855860000|2022-03-21 09:44:20|11087.12|11087.12|11087.31|11087.31|11087.31|11087.31|11086.59|11086.59|0
1647855870000|2022-03-21 09:44:30|11087.47|11087.47|11086.93|11086.93|11087.47|11087.47|11086.93|11086.93|0
1647855890000|2022-03-21 09:44:50|11086.78|11086.78|11086.32|11086.32|11086.78|11086.78|11086.32|11086.32|0
1647855900000|2022-03-21 09:45:00|11086.75|11086.75|11086.44|11086.44|11086.75|11086.75|11086.44|11086.44|0
1647855920000|2022-03-21 09:45:20|11086.63|11086.63|11086.55|11086.55|11086.63|11086.63|11086.55|11086.55|0
1647855930000|2022-03-21 09:45:30|11086.47|11086.47|11086.47|11086.47|11086.47|11086.47|11086.47|11086.47|0
1647855940000|2022-03-21 09:45:40|11086.91|11086.91|11086.91|11086.91|11086.91|11086.91|11086.91|11086.91|0
1647855960000|2022-03-21 09:46:00|11086.6|11086.6|11086.6|11086.6|11086.6|11086.6|11086.6|11086.6|0
1647855970000|2022-03-21 09:46:10|11087.74|11087.74|11087.74|11087.74|11087.74|11087.74|11087.74|11087.74|0
1647856020000|2022-03-21 09:47:00|11087.64|11087.64|11088.06|11088.06|11088.41|11088.41|11087.64|11087.64|0
1647856050000|2022-03-21 09:47:30|11088.36|11088.36|11088.06|11088.06|11088.36|11088.36|11088.06|11088.06|0
1647856060000|2022-03-21 09:47:40|11088.19|11088.19|11088.32|11088.32|11088.32|11088.32|11088.19|11088.19|0
1647856070000|2022-03-21 09:47:50|11089.19|11089.19|11089.62|11089.62|11089.62|11089.62|11089.19|11089.19|0
1647856080000|2022-03-21 09:48:00|11089.1|11089.1|11089.55|11089.55|11089.55|11089.55|11089.1|11089.1|0
1647856090000|2022-03-21 09:48:10|11089.1|11089.1|11089.55|11089.55|11089.55|11089.55|11089.1|11089.1|0
1647856100000|2022-03-21 09:48:20|11089.98|11089.98|11089.98|11089.98|11089.98|11089.98|11089.98|11089.98|0
1647856110000|2022-03-21 09:48:30|11090.19|11090.19|11090.59|11090.59|11090.59|11090.59|11090.19|11090.19|0
1647856120000|2022-03-21 09:48:40|11090.7|11090.7|11091|11091|11091|11091|11090.7|11090.7|0
1647856130000|2022-03-21 09:48:50|11090.78|11090.78|11089.41|11089.41|11090.78|11090.78|11089.41|11089.41|0
1647856140000|2022-03-21 09:49:00|11089.19|11089.19|11084.39|11084.39|11089.9|11089.9|11084.39|11084.39|0
1647856150000|2022-03-21 09:49:10|11084.26|11084.26|11084.26|11084.26|11084.26|11084.26|11084.26|11084.26|0
1647856180000|2022-03-21 09:49:40|11082.7|11082.7|11082.7|11082.7|11082.7|11082.7|11082.7|11082.7|0
1647856190000|2022-03-21 09:49:50|11082.54|11082.54|11083.3|11083.3|11083.3|11083.3|11082.54|11082.54|0
1647856200000|2022-03-21 09:50:00|11083.52|11083.52|11083.1|11083.1|11083.52|11083.52|11083.1|11083.1|0
1647856240000|2022-03-21 09:50:40|11082.39|11082.39|11082.39|11082.39|11082.39|11082.39|11082.39|11082.39|0
1647856250000|2022-03-21 09:50:50|11082.74|11082.74|11081.3|11081.3|11082.74|11082.74|11081.3|11081.3|0
1647856260000|2022-03-21 09:51:00|11080.91|11080.91|11080.91|11080.91|11080.91|11080.91|11080.91|11080.91|0
1647856280000|2022-03-21 09:51:20|11081.17|11081.17|11081.09|11081.09|11081.17|11081.17|11081.01|11081.01|0
1647856320000|2022-03-21 09:52:00|11081.53|11081.53|11078.96|11078.96|11081.53|11081.53|11078.96|11078.96|0
1647856340000|2022-03-21 09:52:20|11078.18|11078.18|11078.18|11078.18|11078.18|11078.18|11078.18|11078.18|0
1647856350000|2022-03-21 09:52:30|11078.96|11078.96|11078.26|11078.26|11078.96|11078.96|11078.26|11078.26|0
1647856360000|2022-03-21 09:52:40|11078.39|11078.39|11077.61|11077.61|11078.39|11078.39|11077.61|11077.61|0
1647856380000|2022-03-21 09:53:00|11076.76|11076.76|11076.33|11076.33|11076.76|11076.76|11076.33|11076.33|0
1647856400000|2022-03-21 09:53:20|11076.76|11076.76|11076.3|11076.3|11077.15|11077.15|11076.3|11076.3|0
1647856410000|2022-03-21 09:53:30|11075.45|11075.45|11075.87|11075.87|11075.87|11075.87|11075.45|11075.45|0
1647856420000|2022-03-21 09:53:40|11076.03|11076.03|11076.03|11076.03|11076.03|11076.03|11076.03|11076.03|0
1647856460000|2022-03-21 09:54:20|11075.81|11075.81|11075.81|11075.81|11075.81|11075.81|11075.81|11075.81|0
1647856480000|2022-03-21 09:54:40|11076.59|11076.59|11076.59|11076.59|11076.59|11076.59|11076.59|11076.59|0
1647856500000|2022-03-21 09:55:00|11076.9|11076.9|11076.59|11076.59|11076.9|11076.9|11076.59|11076.59|0
1647856510000|2022-03-21 09:55:10|11077.27|11077.27|11078.57|11078.57|11078.57|11078.57|11077.27|11077.27|0
1647856520000|2022-03-21 09:55:20|11079|11079|11079.22|11079.22|11079.22|11079.22|11079|11079|0
1647856530000|2022-03-21 09:55:30|11079.44|11079.44|11079.44|11079.44|11079.44|11079.44|11079.44|11079.44|0
1647856540000|2022-03-21 09:55:40|11079.54|11079.54|11080.29|11080.29|11080.29|11080.29|11079.54|11079.54|0
1647856550000|2022-03-21 09:55:50|11081.85|11081.85|11082.4|11082.4|11082.4|11082.4|11081.85|11081.85|0
1647856560000|2022-03-21 09:56:00|11082.14|11082.14|11082.01|11082.01|11082.14|11082.14|11082.01|11082.01|0
1647856570000|2022-03-21 09:56:10|11081.78|11081.78|11081.78|11081.78|11081.78|11081.78|11081.78|11081.78|0
1647856600000|2022-03-21 09:56:40|11082|11082|11082.13|11082.13|11082.13|11082.13|11082|11082|0
1647856610000|2022-03-21 09:56:50|11082.44|11082.44|11081.28|11081.28|11082.44|11082.44|11081.28|11081.28|0
1647856620000|2022-03-21 09:57:00|11080.85|11080.85|11080.85|11080.85|11080.85|11080.85|11080.85|11080.85|0
1647856640000|2022-03-21 09:57:20|11081.63|11081.63|11081.63|11081.63|11081.63|11081.63|11081.63|11081.63|0
1647856660000|2022-03-21 09:57:40|11081.17|11081.17|11081.17|11081.17|11081.17|11081.17|11081.17|11081.17|0
1647856670000|2022-03-21 09:57:50|11082.04|11082.04|11082.04|11082.04|11082.04|11082.04|11082.04|11082.04|0
1647856680000|2022-03-21 09:58:00|11082.39|11082.39|11082.83|11082.83|11083.26|11083.26|11082.39|11082.39|0
1647856700000|2022-03-21 09:58:20|11082.3|11082.3|11082.44|11082.44|11082.44|11082.44|11082.3|11082.3|0
1647856740000|2022-03-21 09:59:00|11083.3|11083.3|11085.16|11085.16|11085.16|11085.16|11083.3|11083.3|0
1647856750000|2022-03-21 09:59:10|11085.58|11085.58|11086.71|11086.71|11086.71|11086.71|11085.58|11085.58|0
1647856760000|2022-03-21 09:59:20|11086.94|11086.94|11087.26|11087.26|11087.26|11087.26|11086.94|11086.94|0
1647856770000|2022-03-21 09:59:30|11087.1|11087.1|11088.99|11088.99|11088.99|11088.99|11087.1|11087.1|0
1647856780000|2022-03-21 09:59:40|11089.69|11089.69|11089.9|11089.9|11089.9|11089.9|11089.45|11089.45|0
1647856790000|2022-03-21 09:59:50|11090.35|11090.35|11091.66|11091.66|11091.66|11091.66|11090.35|11090.35|0
1647856800000|2022-03-21 10:00:00|11091.53|11091.53|11092.31|11092.31|11092.55|11092.55|11090.99|11090.99|0
1647856810000|2022-03-21 10:00:10|11092.49|11092.49|11094.84|11094.84|11094.84|11094.84|11092.49|11092.49|0
1647856820000|2022-03-21 10:00:20|11094.18|11094.18|11094.18|11094.18|11094.18|11094.18|11094.18|11094.18|0
1647856840000|2022-03-21 10:00:40|11094.42|11094.42|11094.88|11094.88|11095.21|11095.21|11094.42|11094.42|0
1647856850000|2022-03-21 10:00:50|11094.55|11094.55|11094.4|11094.4|11094.55|11094.55|11094.4|11094.4|0
1647856900000|2022-03-21 10:01:40|11095.18|11095.18|11095.18|11095.18|11095.18|11095.18|11095.18|11095.18|0
1647856910000|2022-03-21 10:01:50|11094.79|11094.79|11094.79|11094.79|11094.79|11094.79|11094.79|11094.79|0
1647856950000|2022-03-21 10:02:30|11093.92|11093.92|11093.81|11093.81|11093.92|11093.92|11093.81|11093.81|0
1647856960000|2022-03-21 10:02:40|11093.63|11093.63|11093.55|11093.55|11093.81|11093.81|11093.55|11093.55|0
1647857010000|2022-03-21 10:03:30|11093.9|11093.9|11093.9|11093.9|11093.9|11093.9|11093.9|11093.9|0
1647857020000|2022-03-21 10:03:40|11094.21|11094.21|11095.08|11095.08|11095.08|11095.08|11094.21|11094.21|0
1647857060000|2022-03-21 10:04:20|11094.77|11094.77|11095.03|11095.03|11095.03|11095.03|11094.77|11094.77|0
1647857120000|2022-03-21 10:05:20|11095.49|11095.49|11097.01|11097.01|11097.01|11097.01|11095.49|11095.49|0
1647857130000|2022-03-21 10:05:30|11097.32|11097.32|11097.87|11097.87|11097.87|11097.87|11097.01|11097.01|0
1647857140000|2022-03-21 10:05:40|11098.2|11098.2|11098.33|11098.33|11098.33|11098.33|11098.2|11098.2|0
1647857150000|2022-03-21 10:05:50|11098.98|11098.98|11099.12|11099.12|11099.12|11099.12|11098.98|11098.98|0
1647857180000|2022-03-21 10:06:20|11099.55|11099.55|11099.55|11099.55|11099.55|11099.55|11099.55|11099.55|0
1647857200000|2022-03-21 10:06:40|11099.33|11099.33|11098.46|11098.46|11099.33|11099.33|11098.46|11098.46|0
1647857220000|2022-03-21 10:07:00|11098.24|11098.24|11098.24|11098.24|11098.24|11098.24|11098.24|11098.24|0
1647857260000|2022-03-21 10:07:40|11099.02|11099.02|11099.02|11099.02|11099.02|11099.02|11099.02|11099.02|0
1647857280000|2022-03-21 10:08:00|11098.71|11098.71|11098.71|11098.71|11098.71|11098.71|11098.71|11098.71|0
1647857290000|2022-03-21 10:08:10|11099.08|11099.08|11099.28|11099.28|11099.28|11099.28|11099.08|11099.08|0
1647857300000|2022-03-21 10:08:20|11099.38|11099.38|11098.64|11098.64|11099.38|11099.38|11098.64|11098.64|0
1647857310000|2022-03-21 10:08:30|11098.38|11098.38|11098.38|11098.38|11098.38|11098.38|11098.38|11098.38|0
1647857320000|2022-03-21 10:08:40|11098.64|11098.64|11098.38|11098.38|11098.64|11098.64|11098.38|11098.38|0
1647857340000|2022-03-21 10:09:00|11096.64|11096.64|11096.64|11096.64|11096.64|11096.64|11096.64|11096.64|0
1647857360000|2022-03-21 10:09:20|11096.51|11096.51|11096.51|11096.51|11096.51|11096.51|11096.51|11096.51|0
1647857380000|2022-03-21 10:09:40|11096.62|11096.62|11096.62|11096.62|11096.62|11096.62|11096.62|11096.62|0
1647857400000|2022-03-21 10:10:00|11096.36|11096.36|11096.36|11096.36|11096.36|11096.36|11096.36|11096.36|0
1647857410000|2022-03-21 10:10:10|11097.04|11097.04|11097.04|11097.04|11097.04|11097.04|11097.04|11097.04|0
1647857450000|2022-03-21 10:10:50|11097.29|11097.29|11097.29|11097.29|11097.29|11097.29|11097.29|11097.29|0
1647857470000|2022-03-21 10:11:10|11098.16|11098.16|11098.16|11098.16|11098.16|11098.16|11098.16|11098.16|0
1647857500000|2022-03-21 10:11:40|11098.78|11098.78|11100.65|11100.65|11100.65|11100.65|11098.78|11098.78|0
1647857510000|2022-03-21 10:11:50|11101.07|11101.07|11101.92|11101.92|11101.92|11101.92|11101.07|11101.07|0
1647857520000|2022-03-21 10:12:00|11102.11|11102.11|11100.51|11100.51|11102.11|11102.11|11100.51|11100.51|0
1647857530000|2022-03-21 10:12:10|11100.2|11100.2|11099.42|11099.42|11100.2|11100.2|11099.42|11099.42|0
1647857540000|2022-03-21 10:12:20|11099.73|11099.73|11099.95|11099.95|11099.95|11099.95|11099.73|11099.73|0
1647857550000|2022-03-21 10:12:30|11099.55|11099.55|11099.76|11099.76|11099.76|11099.76|11099.55|11099.55|0
1647857560000|2022-03-21 10:12:40|11099.89|11099.89|11099.89|11099.89|11099.89|11099.89|11099.89|11099.89|0
1647857570000|2022-03-21 10:12:50|11099.66|11099.66|11099.18|11099.18|11099.66|11099.66|11099.18|11099.18|0
1647857580000|2022-03-21 10:13:00|11098.79|11098.79|11097.7|11097.7|11098.79|11098.79|11096.92|11096.92|0
1647857590000|2022-03-21 10:13:10|11097.91|11097.91|11097.91|11097.91|11097.91|11097.91|11097.91|11097.91|0
1647857600000|2022-03-21 10:13:20|11097.67|11097.67|11097.3|11097.3|11097.67|11097.67|11097.3|11097.3|0
1647857610000|2022-03-21 10:13:30|11097.73|11097.73|11097.46|11097.46|11097.73|11097.73|11097.46|11097.46|0
1647857630000|2022-03-21 10:13:50|11097.7|11097.7|11097.7|11097.7|11097.7|11097.7|11097.7|11097.7|0
1647857650000|2022-03-21 10:14:10|11098.57|11098.57|11099.24|11099.24|11099.35|11099.35|11098.57|11098.57|0
1647857660000|2022-03-21 10:14:20|11099.11|11099.11|11098.76|11098.76|11099.11|11099.11|11098.76|11098.76|0
1647857670000|2022-03-21 10:14:30|11098.41|11098.41|11098.41|11098.41|11098.41|11098.41|11098.41|11098.41|0
1647857690000|2022-03-21 10:14:50|11098.2|11098.2|11098.1|11098.1|11098.2|11098.2|11098.1|11098.1|0
1647857700000|2022-03-21 10:15:00|11097.19|11097.19|11096.81|11096.81|11097.19|11097.19|11096.81|11096.81|0
1647857710000|2022-03-21 10:15:10|11096.46|11096.46|11095.96|11095.96|11096.46|11096.46|11095.96|11095.96|0
1647857720000|2022-03-21 10:15:20|11095.52|11095.52|11091.8|11091.8|11095.52|11095.52|11091.8|11091.8|0
1647857730000|2022-03-21 10:15:30|11091.54|11091.54|11090.9|11090.9|11091.54|11091.54|11090.9|11090.9|0
1647857760000|2022-03-21 10:16:00|11090.48|11090.48|11089.77|11089.77|11090.48|11090.48|11089.77|11089.77|0
1647857770000|2022-03-21 10:16:10|11090.55|11090.55|11090.55|11090.55|11090.55|11090.55|11090.55|11090.55|0
1647857780000|2022-03-21 10:16:20|11090.45|11090.45|11090.45|11090.45|11090.45|11090.45|11090.45|11090.45|0
1647857790000|2022-03-21 10:16:30|11090.66|11090.66|11089.54|11089.54|11090.66|11090.66|11089.22|11089.22|0
1647857800000|2022-03-21 10:16:40|11088.69|11088.69|11088.87|11088.87|11089.31|11089.31|11088.27|11088.27|0
1647857820000|2022-03-21 10:17:00|11088.63|11088.63|11088.95|11088.95|11088.95|11088.95|11088.63|11088.63|0
1647857830000|2022-03-21 10:17:10|11088.52|11088.52|11086.71|11086.71|11088.52|11088.52|11086.4|11086.4|0
1647857840000|2022-03-21 10:17:20|11086.44|11086.44|11086.44|11086.44|11086.44|11086.44|11086.44|11086.44|0
1647857850000|2022-03-21 10:17:30|11086.63|11086.63|11086.78|11086.78|11086.78|11086.78|11086.63|11086.63|0
1647857860000|2022-03-21 10:17:40|11087.56|11087.56|11088.54|11088.54|11088.68|11088.68|11087.56|11087.56|0
1647857870000|2022-03-21 10:17:50|11088.85|11088.85|11088.85|11088.85|11088.85|11088.85|11088.85|11088.85|0
1647857880000|2022-03-21 10:18:00|11089.15|11089.15|11088.76|11088.76|11089.3|11089.3|11088.76|11088.76|0
1647857890000|2022-03-21 10:18:10|11089.19|11089.19|11091.78|11091.78|11092.13|11092.13|11089.19|11089.19|0
1647857900000|2022-03-21 10:18:20|11091.97|11091.97|11091.97|11091.97|11091.97|11091.97|11091.97|11091.97|0
1647857910000|2022-03-21 10:18:30|11092.16|11092.16|11092.24|11092.24|11092.24|11092.24|11092.16|11092.16|0
1647857920000|2022-03-21 10:18:40|11092.09|11092.09|11092.09|11092.09|11092.09|11092.09|11092.09|11092.09|0
1647857930000|2022-03-21 10:18:50|11091.94|11091.94|11091.94|11091.94|11091.94|11091.94|11091.94|11091.94|0
1647857940000|2022-03-21 10:19:00|11092.25|11092.25|11092.16|11092.16|11092.25|11092.25|11092.16|11092.16|0
1647857960000|2022-03-21 10:19:20|11092.02|11092.02|11092.17|11092.17|11092.17|11092.17|11092.02|11092.02|0
1647857980000|2022-03-21 10:19:40|11092.04|11092.04|11092.04|11092.04|11092.04|11092.04|11092.04|11092.04|0
1647858010000|2022-03-21 10:20:10|11092.17|11092.17|11092.17|11092.17|11092.17|11092.17|11092.17|11092.17|0
1647858030000|2022-03-21 10:20:30|11091.75|11091.75|11092.53|11092.53|11092.53|11092.53|11091.75|11091.75|0
1647858040000|2022-03-21 10:20:40|11092.66|11092.66|11092.66|11092.66|11092.66|11092.66|11092.66|11092.66|0
1647858060000|2022-03-21 10:21:00|11093.01|11093.01|11092.62|11092.62|11093.01|11093.01|11092.62|11092.62|0
1647858090000|2022-03-21 10:21:30|11092.27|11092.27|11092.27|11092.27|11092.27|11092.27|11092.27|11092.27|0
1647858100000|2022-03-21 10:21:40|11092.7|11092.7|11092.28|11092.28|11092.7|11092.7|11092.28|11092.28|0
1647858120000|2022-03-21 10:22:00|11092.41|11092.41|11092.41|11092.41|11092.41|11092.41|11092.41|11092.41|0
1647858130000|2022-03-21 10:22:10|11092.64|11092.64|11093.84|11093.84|11093.84|11093.84|11092.64|11092.64|0
1647858140000|2022-03-21 10:22:20|11093.71|11093.71|11093.48|11093.48|11093.71|11093.71|11093.48|11093.48|0
1647858150000|2022-03-21 10:22:30|11094.14|11094.14|11094.58|11094.58|11094.58|11094.58|11094.14|11094.14|0
1647858160000|2022-03-21 10:22:40|11094.35|11094.35|11094.35|11094.35|11094.35|11094.35|11094.35|11094.35|0
1647858180000|2022-03-21 10:23:00|11094.14|11094.14|11094.14|11094.14|11094.14|11094.14|11094.14|11094.14|0
1647858190000|2022-03-21 10:23:10|11093.71|11093.71|11093.27|11093.27|11093.71|11093.71|11093.27|11093.27|0
1647858200000|2022-03-21 10:23:20|11093.05|11093.05|11093.48|11093.48|11093.48|11093.48|11093.05|11093.05|0
1647858210000|2022-03-21 10:23:30|11093.27|11093.27|11093.05|11093.05|11093.27|11093.27|11093.05|11093.05|0
1647858220000|2022-03-21 10:23:40|11092.69|11092.69|11090.47|11090.47|11092.69|11092.69|11090.18|11090.18|0
1647858230000|2022-03-21 10:23:50|11089.59|11089.59|11089.8|11089.8|11090.52|11090.52|11089.59|11089.59|0
1647858240000|2022-03-21 10:24:00|11089.58|11089.58|11089.39|11089.39|11089.85|11089.85|11089.39|11089.39|0
1647858250000|2022-03-21 10:24:10|11090.07|11090.07|11091.32|11091.32|11092.36|11092.36|11090.07|11090.07|0
1647858270000|2022-03-21 10:24:30|11091.1|11091.1|11091.23|11091.23|11091.23|11091.23|11091.1|11091.1|0
1647858280000|2022-03-21 10:24:40|11091.89|11091.89|11091.89|11091.89|11092.55|11092.55|11091.67|11091.67|0
1647858290000|2022-03-21 10:24:50|11091.67|11091.67|11090.61|11090.61|11091.67|11091.67|11090.61|11090.61|0
1647858300000|2022-03-21 10:25:00|11090.35|11090.35|11089.7|11089.7|11090.35|11090.35|11089.7|11089.7|0
1647858310000|2022-03-21 10:25:10|11091.24|11091.24|11091.24|11091.24|11091.24|11091.24|11091.24|11091.24|0
1647858320000|2022-03-21 10:25:20|11091.02|11091.02|11091.02|11091.02|11091.02|11091.02|11091.02|11091.02|0
1647858330000|2022-03-21 10:25:30|11091.24|11091.24|11091.9|11091.9|11091.9|11091.9|11091.24|11091.24|0
1647858340000|2022-03-21 10:25:40|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|0
1647858350000|2022-03-21 10:25:50|11091.34|11091.34|11090.68|11090.68|11091.34|11091.34|11090.68|11090.68|0
1647858360000|2022-03-21 10:26:00|11090.55|11090.55|11090.55|11090.55|11090.55|11090.55|11090.55|11090.55|0
1647858390000|2022-03-21 10:26:30|11089.9|11089.9|11089.9|11089.9|11089.9|11089.9|11089.9|11089.9|0
1647858400000|2022-03-21 10:26:40|11089.26|11089.26|11089.26|11089.26|11089.26|11089.26|11089.26|11089.26|0
1647858410000|2022-03-21 10:26:50|11089.06|11089.06|11088.65|11088.65|11089.06|11089.06|11088.65|11088.65|0
1647858420000|2022-03-21 10:27:00|11087.93|11087.93|11083.72|11083.72|11087.93|11087.93|11083.56|11083.56|0
1647858430000|2022-03-21 10:27:10|11083.47|11083.47|11084.19|11084.19|11084.33|11084.33|11083.47|11083.47|0
1647858440000|2022-03-21 10:27:20|11083.76|11083.76|11081.99|11081.99|11083.76|11083.76|11081.99|11081.99|0
1647858450000|2022-03-21 10:27:30|11081.54|11081.54|11081.54|11081.54|11081.54|11081.54|11081.54|11081.54|0
1647858470000|2022-03-21 10:27:50|11081.46|11081.46|11081.62|11081.62|11081.62|11081.62|11081.46|11081.46|0
1647858480000|2022-03-21 10:28:00|11081.38|11081.38|11081.22|11081.22|11081.54|11081.54|11081.22|11081.22|0
1647858490000|2022-03-21 10:28:10|11081.5|11081.5|11081.05|11081.05|11081.5|11081.5|11081.05|11081.05|0
1647858500000|2022-03-21 10:28:20|11080.36|11080.36|11080.36|11080.36|11080.36|11080.36|11080.36|11080.36|0
1647858510000|2022-03-21 10:28:30|11079.75|11079.75|11079.75|11079.75|11079.75|11079.75|11079.75|11079.75|0
1647858520000|2022-03-21 10:28:40|11080.01|11080.01|11080.01|11080.01|11080.01|11080.01|11080.01|11080.01|0
1647858530000|2022-03-21 10:28:50|11080.43|11080.43|11080.43|11080.43|11080.43|11080.43|11080.43|11080.43|0
1647858540000|2022-03-21 10:29:00|11080.65|11080.65|11078.31|11078.31|11081.42|11081.42|11078.31|11078.31|0
1647858560000|2022-03-21 10:29:20|11078.04|11078.04|11077.78|11077.78|11078.04|11078.04|11077.78|11077.78|0
1647858580000|2022-03-21 10:29:40|11077.07|11077.07|11077.07|11077.07|11077.07|11077.07|11077.07|11077.07|0
1647858590000|2022-03-21 10:29:50|11076.79|11076.79|11076.79|11076.79|11076.79|11076.79|11076.79|11076.79|0
1647858600000|2022-03-21 10:30:00|11077.07|11077.07|11077.33|11077.33|11077.46|11077.46|11077.07|11077.07|0
1647858610000|2022-03-21 10:30:10|11076.97|11076.97|11076.83|11076.83|11076.97|11076.97|11076.83|11076.83|0
1647858620000|2022-03-21 10:30:20|11076.41|11076.41|11076.83|11076.83|11076.83|11076.83|11076.41|11076.41|0
1647858640000|2022-03-21 10:30:40|11077.02|11077.02|11077.02|11077.02|11077.02|11077.02|11077.02|11077.02|0
1647858650000|2022-03-21 10:30:50|11077.16|11077.16|11077.48|11077.48|11077.48|11077.48|11077.12|11077.12|0
1647858670000|2022-03-21 10:31:10|11076.95|11076.95|11076.02|11076.02|11076.95|11076.95|11076.02|11076.02|0
1647858680000|2022-03-21 10:31:20|11076.24|11076.24|11076.11|11076.11|11076.24|11076.24|11076.11|11076.11|0
1647858690000|2022-03-21 10:31:30|11076.54|11076.54|11076.66|11076.66|11076.96|11076.96|11076.54|11076.54|0
1647858700000|2022-03-21 10:31:40|11076.92|11076.92|11076.92|11076.92|11076.92|11076.92|11076.92|11076.92|0
1647858720000|2022-03-21 10:32:00|11076.66|11076.66|11076.66|11076.66|11076.66|11076.66|11076.66|11076.66|0
1647858730000|2022-03-21 10:32:10|11076.52|11076.52|11076.52|11076.52|11076.52|11076.52|11076.52|11076.52|0
1647858740000|2022-03-21 10:32:20|11077.22|11077.22|11077.57|11077.57|11077.57|11077.57|11077.22|11077.22|0
1647858750000|2022-03-21 10:32:30|11076.91|11076.91|11076.91|11076.91|11076.91|11076.91|11076.91|11076.91|0
1647858760000|2022-03-21 10:32:40|11078.47|11078.47|11078.39|11078.39|11078.7|11078.7|11078.39|11078.39|0
1647858780000|2022-03-21 10:33:00|11078.52|11078.52|11078.21|11078.21|11078.66|11078.66|11078.21|11078.21|0
1647858790000|2022-03-21 10:33:10|11078.42|11078.42|11078.42|11078.42|11078.42|11078.42|11078.42|11078.42|0
1647858800000|2022-03-21 10:33:20|11078.86|11078.86|11079.03|11079.03|11079.29|11079.29|11078.86|11078.86|0
1647858810000|2022-03-21 10:33:30|11078.59|11078.59|11078.81|11078.81|11078.81|11078.81|11078.59|11078.59|0
1647858820000|2022-03-21 10:33:40|11079.05|11079.05|11079.23|11079.23|11079.23|11079.23|11078.61|11078.61|0
1647858830000|2022-03-21 10:33:50|11079.67|11079.67|11079.52|11079.52|11079.88|11079.88|11079.52|11079.52|0
1647858860000|2022-03-21 10:34:20|11079.39|11079.39|11078.6|11078.6|11079.39|11079.39|11078.6|11078.6|0
1647858870000|2022-03-21 10:34:30|11078.36|11078.36|11076.71|11076.71|11078.36|11078.36|11076.71|11076.71|0
1647858890000|2022-03-21 10:34:50|11076.4|11076.4|11076.4|11076.4|11076.4|11076.4|11076.4|11076.4|0
1647858910000|2022-03-21 10:35:10|11076.59|11076.59|11076.74|11076.74|11076.96|11076.96|11076.59|11076.59|0
1647858930000|2022-03-21 10:35:30|11077.1|11077.1|11077.1|11077.1|11077.1|11077.1|11077.1|11077.1|0
1647858950000|2022-03-21 10:35:50|11076.6|11076.6|11076.6|11076.6|11076.6|11076.6|11076.6|11076.6|0
1647858960000|2022-03-21 10:36:00|11076.16|11076.16|11076.16|11076.16|11076.16|11076.16|11076.16|11076.16|0
1647859000000|2022-03-21 10:36:40|11076.42|11076.42|11077.08|11077.08|11077.08|11077.08|11076.42|11076.42|0
1647859020000|2022-03-21 10:37:00|11076.86|11076.86|11076.86|11076.86|11076.86|11076.86|11076.86|11076.86|0
1647859030000|2022-03-21 10:37:10|11075.3|11075.3|11074.86|11074.86|11075.3|11075.3|11074.86|11074.86|0
1647859040000|2022-03-21 10:37:20|11074.65|11074.65|11074.65|11074.65|11074.65|11074.65|11074.65|11074.65|0
1647859060000|2022-03-21 10:37:40|11074.76|11074.76|11074.6|11074.6|11074.76|11074.76|11074.6|11074.6|0
1647859070000|2022-03-21 10:37:50|11074.36|11074.36|11074.36|11074.36|11074.36|11074.36|11074.36|11074.36|0
1647859090000|2022-03-21 10:38:10|11074.78|11074.78|11075.21|11075.21|11075.21|11075.21|11074.78|11074.78|0
1647859110000|2022-03-21 10:38:30|11075.63|11075.63|11074.97|11074.97|11075.63|11075.63|11074.97|11074.97|0
1647859120000|2022-03-21 10:38:40|11074.84|11074.84|11074.97|11074.97|11075.1|11075.1|11074.84|11074.84|0
1647859140000|2022-03-21 10:39:00|11075.29|11075.29|11075.29|11075.29|11075.29|11075.29|11075.29|11075.29|0
1647859150000|2022-03-21 10:39:10|11075.42|11075.42|11076.08|11076.08|11076.08|11076.08|11075.42|11075.42|0
1647859160000|2022-03-21 10:39:20|11076.51|11076.51|11076.51|11076.51|11076.51|11076.51|11076.51|11076.51|0
1647859170000|2022-03-21 10:39:30|11075.4|11075.4|11074.36|11074.36|11075.4|11075.4|11074.36|11074.36|0
1647859180000|2022-03-21 10:39:40|11074.23|11074.23|11072.39|11072.39|11074.41|11074.41|11072.39|11072.39|0
1647859190000|2022-03-21 10:39:50|11072.07|11072.07|11069.61|11069.61|11072.07|11072.07|11069.61|11069.61|0
1647859200000|2022-03-21 10:40:00|11069.18|11069.18|11068.97|11068.97|11069.18|11069.18|11068.97|11068.97|0
1647859210000|2022-03-21 10:40:10|11069.1|11069.1|11068.89|11068.89|11069.1|11069.1|11068.89|11068.89|0
1647859220000|2022-03-21 10:40:20|11068.58|11068.58|11071.7|11071.7|11071.7|11071.7|11068.58|11068.58|0
1647859230000|2022-03-21 10:40:30|11071.46|11071.46|11070.74|11070.74|11071.46|11071.46|11070.6|11070.6|0
1647859240000|2022-03-21 10:40:40|11071.61|11071.61|11071.61|11071.61|11071.61|11071.61|11071.61|11071.61|0
1647859250000|2022-03-21 10:40:50|11071.53|11071.53|11070.96|11070.96|11071.76|11071.76|11070.96|11070.96|0
1647859260000|2022-03-21 10:41:00|11070.68|11070.68|11071.44|11071.44|11071.44|11071.44|11070.68|11070.68|0
1647859270000|2022-03-21 10:41:10|11071.01|11071.01|11070.57|11070.57|11071.01|11071.01|11070.57|11070.57|0
1647859280000|2022-03-21 10:41:20|11070.18|11070.18|11070|11070|11070.18|11070.18|11070|11070|0
1647859290000|2022-03-21 10:41:30|11070.43|11070.43|11070.43|11070.43|11070.43|11070.43|11070.43|11070.43|0
1647859310000|2022-03-21 10:41:50|11070.61|11070.61|11070.61|11070.61|11070.61|11070.61|11070.61|11070.61|0
1647859320000|2022-03-21 10:42:00|11071.47|11071.47|11071.89|11071.89|11071.89|11071.89|11071.47|11071.47|0
1647859340000|2022-03-21 10:42:20|11072.02|11072.02|11071.89|11071.89|11072.15|11072.15|11071.89|11071.89|0
1647859360000|2022-03-21 10:42:40|11071.63|11071.63|11071.02|11071.02|11071.63|11071.63|11071.02|11071.02|0
1647859370000|2022-03-21 10:42:50|11071.57|11071.57|11071.57|11071.57|11071.57|11071.57|11071.57|11071.57|0
1647859380000|2022-03-21 10:43:00|11072.23|11072.23|11072.2|11072.2|11073.26|11073.26|11071.9|11071.9|0
1647859390000|2022-03-21 10:43:10|11071.29|11071.29|11071.29|11071.29|11071.29|11071.29|11071.29|11071.29|0
1647859400000|2022-03-21 10:43:20|11071.03|11071.03|11070.05|11070.05|11071.04|11071.04|11069.82|11069.82|0
1647859410000|2022-03-21 10:43:30|11069.94|11069.94|11069.73|11069.73|11069.94|11069.94|11069.73|11069.73|0
1647859420000|2022-03-21 10:43:40|11070.71|11070.71|11070.71|11070.71|11070.71|11070.71|11070.71|11070.71|0
1647859430000|2022-03-21 10:43:50|11070.95|11070.95|11070.95|11070.95|11070.95|11070.95|11070.95|11070.95|0
1647859440000|2022-03-21 10:44:00|11071.19|11071.19|11071.19|11071.19|11071.19|11071.19|11071.19|11071.19|0
1647859450000|2022-03-21 10:44:10|11071.42|11071.42|11071.32|11071.32|11071.42|11071.42|11071.32|11071.32|0
1647859460000|2022-03-21 10:44:20|11071.64|11071.64|11071.78|11071.78|11071.78|11071.78|11071.64|11071.64|0
1647859470000|2022-03-21 10:44:30|11072.17|11072.17|11071.93|11071.93|11072.56|11072.56|11071.93|11071.93|0
1647859480000|2022-03-21 10:44:40|11072.15|11072.15|11074.26|11074.26|11074.26|11074.26|11071.65|11071.65|0
1647859500000|2022-03-21 10:45:00|11075.04|11075.04|11075.89|11075.89|11075.89|11075.89|11075.04|11075.04|0
1647859510000|2022-03-21 10:45:10|11075.58|11075.58|11077.27|11077.27|11077.27|11077.27|11075.58|11075.58|0
1647859520000|2022-03-21 10:45:20|11077.17|11077.17|11077.03|11077.03|11077.17|11077.17|11076.3|11076.3|0
1647859530000|2022-03-21 10:45:30|11076.79|11076.79|11079.39|11079.39|11079.63|11079.63|11076.79|11076.79|0
1647859540000|2022-03-21 10:45:40|11079.61|11079.61|11080.23|11080.23|11080.23|11080.23|11079.61|11079.61|0
1647859550000|2022-03-21 10:45:50|11080.55|11080.55|11080.65|11080.65|11080.78|11080.78|11080.55|11080.55|0
1647859560000|2022-03-21 10:46:00|11080.91|11080.91|11081.04|11081.04|11081.04|11081.04|11080.91|11080.91|0
1647859580000|2022-03-21 10:46:20|11081.94|11081.94|11082.24|11082.24|11082.24|11082.24|11081.64|11081.64|0
1647859590000|2022-03-21 10:46:30|11082.09|11082.09|11081.98|11081.98|11082.09|11082.09|11081.98|11081.98|0
1647859600000|2022-03-21 10:46:40|11082.31|11082.31|11083.2|11083.2|11083.2|11083.2|11082.31|11082.31|0
1647859610000|2022-03-21 10:46:50|11082.97|11082.97|11082.97|11082.97|11082.97|11082.97|11082.97|11082.97|0
1647859620000|2022-03-21 10:47:00|11083.41|11083.41|11083.26|11083.26|11083.41|11083.41|11083.26|11083.26|0
1647859630000|2022-03-21 10:47:10|11082.82|11082.82|11082.82|11082.82|11082.82|11082.82|11082.82|11082.82|0
1647859640000|2022-03-21 10:47:20|11082.67|11082.67|11082.52|11082.52|11082.67|11082.67|11082.52|11082.52|0
1647859650000|2022-03-21 10:47:30|11082.14|11082.14|11081.92|11081.92|11082.14|11082.14|11081.92|11081.92|0
1647859660000|2022-03-21 10:47:40|11081.54|11081.54|11081.11|11081.11|11081.54|11081.54|11081.11|11081.11|0
1647859670000|2022-03-21 10:47:50|11081.56|11081.56|11081.09|11081.09|11081.56|11081.56|11081.09|11081.09|0
1647859680000|2022-03-21 10:48:00|11081.61|11081.61|11081.61|11081.61|11081.61|11081.61|11081.61|11081.61|0
1647859690000|2022-03-21 10:48:10|11082.26|11082.26|11082.26|11082.26|11082.26|11082.26|11082.26|11082.26|0
1647859700000|2022-03-21 10:48:20|11082.42|11082.42|11081.63|11081.63|11082.42|11082.42|11081.63|11081.63|0
1647859710000|2022-03-21 10:48:30|11081.79|11081.79|11081.74|11081.74|11081.79|11081.79|11081.55|11081.55|0
1647859720000|2022-03-21 10:48:40|11082.07|11082.07|11081.39|11081.39|11082.07|11082.07|11081.39|11081.39|0
1647859730000|2022-03-21 10:48:50|11080.54|11080.54|11077.98|11077.98|11080.54|11080.54|11077.98|11077.98|0
1647859740000|2022-03-21 10:49:00|11077.89|11077.89|11077.89|11077.89|11077.89|11077.89|11077.89|11077.89|0
1647859750000|2022-03-21 10:49:10|11077.43|11077.43|11079.17|11079.17|11079.17|11079.17|11077.43|11077.43|0
1647859770000|2022-03-21 10:49:30|11078.77|11078.77|11078.77|11078.77|11078.77|11078.77|11078.77|11078.77|0
1647859780000|2022-03-21 10:49:40|11078.68|11078.68|11078.57|11078.57|11078.68|11078.68|11078.57|11078.57|0
1647859790000|2022-03-21 10:49:50|11078.14|11078.14|11078.14|11078.14|11078.14|11078.14|11078.14|11078.14|0
1647859800000|2022-03-21 10:50:00|11077.48|11077.48|11078.08|11078.08|11078.08|11078.08|11077.48|11077.48|0
1647859820000|2022-03-21 10:50:20|11077.75|11077.75|11077.99|11077.99|11077.99|11077.99|11077.67|11077.67|0
1647859830000|2022-03-21 10:50:30|11077.67|11077.67|11077.99|11077.99|11077.99|11077.99|11077.67|11077.67|0
1647859840000|2022-03-21 10:50:40|11077.67|11077.67|11077.99|11077.99|11077.99|11077.99|11077.67|11077.67|0
1647859850000|2022-03-21 10:50:50|11078.86|11078.86|11079.3|11079.3|11079.3|11079.3|11078.86|11078.86|0
1647859860000|2022-03-21 10:51:00|11079.66|11079.66|11079.66|11079.66|11079.66|11079.66|11079.66|11079.66|0
1647859880000|2022-03-21 10:51:20|11080.03|11080.03|11080.62|11080.62|11080.62|11080.62|11080.03|11080.03|0
1647859890000|2022-03-21 10:51:30|11080.41|11080.41|11079.75|11079.75|11080.41|11080.41|11079.75|11079.75|0
1647859900000|2022-03-21 10:51:40|11079.52|11079.52|11077.84|11077.84|11079.52|11079.52|11077.74|11077.74|0
1647859910000|2022-03-21 10:51:50|11077.66|11077.66|11077.47|11077.47|11077.66|11077.66|11077.47|11077.47|0
1647859920000|2022-03-21 10:52:00|11077.15|11077.15|11076.89|11076.89|11077.15|11077.15|11076.89|11076.89|0
1647859930000|2022-03-21 10:52:10|11076.65|11076.65|11079.77|11079.77|11079.77|11079.77|11076.65|11076.65|0
1647859940000|2022-03-21 10:52:20|11080.55|11080.55|11079.7|11079.7|11080.55|11080.55|11079.7|11079.7|0
1647859950000|2022-03-21 10:52:30|11079.48|11079.48|11079.48|11079.48|11079.48|11079.48|11079.48|11079.48|0
1647859960000|2022-03-21 10:52:40|11079.09|11079.09|11079.09|11079.09|11079.09|11079.09|11079.09|11079.09|0
1647859970000|2022-03-21 10:52:50|11079.52|11079.52|11079.52|11079.52|11079.52|11079.52|11079.52|11079.52|0
1647859980000|2022-03-21 10:53:00|11079.38|11079.38|11079.38|11079.38|11079.38|11079.38|11079.38|11079.38|0
1647859990000|2022-03-21 10:53:10|11079.06|11079.06|11078.17|11078.17|11079.06|11079.06|11078.17|11078.17|0
1647860000000|2022-03-21 10:53:20|11077.39|11077.39|11078.7|11078.7|11078.7|11078.7|11077.39|11077.39|0
1647860010000|2022-03-21 10:53:30|11079.01|11079.01|11079.01|11079.01|11079.01|11079.01|11079.01|11079.01|0
1647860020000|2022-03-21 10:53:40|11078.69|11078.69|11079.47|11079.47|11079.47|11079.47|11078.69|11078.69|0
1647860030000|2022-03-21 10:53:50|11079.28|11079.28|11079.28|11079.28|11079.28|11079.28|11079.28|11079.28|0
1647860040000|2022-03-21 10:54:00|11080.06|11080.06|11079.85|11079.85|11080.06|11080.06|11079.85|11079.85|0
1647860050000|2022-03-21 10:54:10|11080.63|11080.63|11080.53|11080.53|11080.63|11080.63|11080.53|11080.53|0
1647860060000|2022-03-21 10:54:20|11080.09|11080.09|11080.85|11080.85|11080.85|11080.85|11080.09|11080.09|0
1647860070000|2022-03-21 10:54:30|11081.07|11081.07|11082.29|11082.29|11082.29|11082.29|11081.07|11081.07|0
1647860090000|2022-03-21 10:54:50|11082.1|11082.1|11082.1|11082.1|11082.1|11082.1|11082.1|11082.1|0
1647860110000|2022-03-21 10:55:10|11081.67|11081.67|11080.17|11080.17|11082.1|11082.1|11080.17|11080.17|0
1647860120000|2022-03-21 10:55:20|11080.04|11080.04|11080.35|11080.35|11080.35|11080.35|11079.64|11079.64|0
1647860130000|2022-03-21 10:55:30|11080.66|11080.66|11080.65|11080.65|11080.66|11080.66|11079.61|11079.61|0
1647860150000|2022-03-21 10:55:50|11080.43|11080.43|11080.74|11080.74|11080.74|11080.74|11080.43|11080.43|0
1647860160000|2022-03-21 10:56:00|11081.17|11081.17|11080.62|11080.62|11081.17|11081.17|11080.47|11080.47|0
1647860170000|2022-03-21 10:56:10|11079.98|11079.98|11081.21|11081.21|11081.21|11081.21|11079.98|11079.98|0
1647860180000|2022-03-21 10:56:20|11081.63|11081.63|11081.63|11081.63|11081.63|11081.63|11081.63|11081.63|0
1647860190000|2022-03-21 10:56:30|11081.14|11081.14|11081.14|11081.14|11081.14|11081.14|11081.14|11081.14|0
1647860210000|2022-03-21 10:56:50|11081.59|11081.59|11081.59|11081.59|11081.59|11081.59|11081.59|11081.59|0
1647860220000|2022-03-21 10:57:00|11082.02|11082.02|11083.67|11083.67|11083.67|11083.67|11082.02|11082.02|0
1647860230000|2022-03-21 10:57:10|11084.13|11084.13|11082.47|11082.47|11084.71|11084.71|11082.38|11082.38|0
1647860240000|2022-03-21 10:57:20|11082.23|11082.23|11082.12|11082.12|11082.47|11082.47|11082.12|11082.12|0
1647860250000|2022-03-21 10:57:30|11082.25|11082.25|11082.25|11082.25|11082.25|11082.25|11082.25|11082.25|0
1647860260000|2022-03-21 10:57:40|11082.68|11082.68|11083.03|11083.03|11083.46|11083.46|11082.68|11082.68|0
1647860270000|2022-03-21 10:57:50|11082.59|11082.59|11082.16|11082.16|11082.59|11082.59|11082.16|11082.16|0
1647860280000|2022-03-21 10:58:00|11081.76|11081.76|11081.76|11081.76|11081.76|11081.76|11081.76|11081.76|0
1647860300000|2022-03-21 10:58:20|11081.98|11081.98|11081.18|11081.18|11081.98|11081.98|11080.63|11080.63|0
1647860310000|2022-03-21 10:58:30|11081.63|11081.63|11081.86|11081.86|11081.86|11081.86|11081.63|11081.63|0
1647860320000|2022-03-21 10:58:40|11083.16|11083.16|11083.64|11083.64|11083.64|11083.64|11083.16|11083.16|0
1647860330000|2022-03-21 10:58:50|11083.47|11083.47|11083.49|11083.49|11083.49|11083.49|11082.4|11082.4|0
1647860340000|2022-03-21 10:59:00|11083.94|11083.94|11084.92|11084.92|11084.92|11084.92|11083.94|11083.94|0
1647860350000|2022-03-21 10:59:10|11084.49|11084.49|11084.7|11084.7|11084.7|11084.7|11083.83|11083.83|0
1647860360000|2022-03-21 10:59:20|11085.48|11085.48|11085.98|11085.98|11086.37|11086.37|11085.48|11085.48|0
1647860370000|2022-03-21 10:59:30|11085.7|11085.7|11084.49|11084.49|11085.7|11085.7|11084.49|11084.49|0
1647860390000|2022-03-21 10:59:50|11084.11|11084.11|11082.3|11082.3|11084.11|11084.11|11082.3|11082.3|0
1647860400000|2022-03-21 11:00:00|11082.94|11082.94|11082.41|11082.41|11082.94|11082.94|11082.41|11082.41|0
1647860420000|2022-03-21 11:00:20|11082.65|11082.65|11082.33|11082.33|11082.65|11082.65|11082.33|11082.33|0
1647860430000|2022-03-21 11:00:30|11082.09|11082.09|11082.09|11082.09|11082.09|11082.09|11082.09|11082.09|0
1647860440000|2022-03-21 11:00:40|11082.22|11082.22|11081.92|11081.92|11082.22|11082.22|11081.92|11081.92|0
1647860450000|2022-03-21 11:00:50|11080.36|11080.36|11078.23|11078.23|11080.36|11080.36|11078.14|11078.14|0
1647860460000|2022-03-21 11:01:00|11077.58|11077.58|11077.58|11077.58|11077.9|11077.9|11077.58|11077.58|0
1647860470000|2022-03-21 11:01:10|11076.76|11076.76|11076.58|11076.58|11076.76|11076.76|11076.58|11076.58|0
1647860480000|2022-03-21 11:01:20|11076.01|11076.01|11076.48|11076.48|11076.48|11076.48|11076.01|11076.01|0
1647860500000|2022-03-21 11:01:40|11076.3|11076.3|11076.44|11076.44|11076.44|11076.44|11076.3|11076.3|0
1647860510000|2022-03-21 11:01:50|11076.9|11076.9|11076.81|11076.81|11077.26|11077.26|11076.5|11076.5|0
1647860520000|2022-03-21 11:02:00|11076.68|11076.68|11076.5|11076.5|11076.68|11076.68|11076.5|11076.5|0
1647860530000|2022-03-21 11:02:10|11076.69|11076.69|11076.69|11076.69|11076.69|11076.69|11076.69|11076.69|0
1647860540000|2022-03-21 11:02:20|11077.13|11077.13|11077.13|11077.13|11077.13|11077.13|11077.13|11077.13|0
1647860560000|2022-03-21 11:02:40|11076.78|11076.78|11076.78|11076.78|11076.78|11076.78|11076.78|11076.78|0
1647860570000|2022-03-21 11:02:50|11076.47|11076.47|11075.04|11075.04|11076.47|11076.47|11075.04|11075.04|0
1647860590000|2022-03-21 11:03:10|11075.47|11075.47|11075.47|11075.47|11075.47|11075.47|11075.47|11075.47|0
1647860610000|2022-03-21 11:03:30|11075.91|11075.91|11076.13|11076.13|11076.13|11076.13|11075.91|11075.91|0
1647860620000|2022-03-21 11:03:40|11076.21|11076.21|11077.94|11077.94|11077.94|11077.94|11076.21|11076.21|0
1647860630000|2022-03-21 11:03:50|11078.07|11078.07|11078.72|11078.72|11078.72|11078.72|11077.64|11077.64|0
1647860640000|2022-03-21 11:04:00|11079.07|11079.07|11079.07|11079.07|11079.07|11079.07|11079.07|11079.07|0
1647860650000|2022-03-21 11:04:10|11078.94|11078.94|11078.94|11078.94|11078.94|11078.94|11078.94|11078.94|0
1647860660000|2022-03-21 11:04:20|11079.5|11079.5|11078.2|11078.2|11079.5|11079.5|11078.2|11078.2|0
1647860680000|2022-03-21 11:04:40|11078.06|11078.06|11078.2|11078.2|11078.2|11078.2|11078.06|11078.06|0
1647860710000|2022-03-21 11:05:10|11078.55|11078.55|11078.55|11078.55|11078.55|11078.55|11078.55|11078.55|0
1647860730000|2022-03-21 11:05:30|11078.78|11078.78|11078.78|11078.78|11078.78|11078.78|11078.78|11078.78|0
1647860750000|2022-03-21 11:05:50|11079.11|11079.11|11079.11|11079.11|11079.11|11079.11|11079.11|11079.11|0
1647860760000|2022-03-21 11:06:00|11078.97|11078.97|11078.71|11078.71|11078.97|11078.97|11078.71|11078.71|0
1647860770000|2022-03-21 11:06:10|11078.99|11078.99|11087.02|11087.02|11087.02|11087.02|11078.99|11078.99|0
1647860780000|2022-03-21 11:06:20|11087.34|11087.34|11088.01|11088.01|11088.01|11088.01|11087.34|11087.34|0
1647860790000|2022-03-21 11:06:30|11088.88|11088.88|11088.88|11088.88|11088.88|11088.88|11088.88|11088.88|0
1647860800000|2022-03-21 11:06:40|11089.32|11089.32|11089|11089|11089.32|11089.32|11089|11089|0
1647860810000|2022-03-21 11:06:50|11088.74|11088.74|11088.74|11088.74|11088.74|11088.74|11088.74|11088.74|0
1647860820000|2022-03-21 11:07:00|11088.61|11088.61|11088.61|11088.61|11088.61|11088.61|11088.61|11088.61|0
1647860830000|2022-03-21 11:07:10|11088.17|11088.17|11088.17|11088.17|11088.17|11088.17|11088.17|11088.17|0
1647860840000|2022-03-21 11:07:20|11087.51|11087.51|11087.05|11087.05|11087.51|11087.51|11087.05|11087.05|0
1647860850000|2022-03-21 11:07:30|11085.5|11085.5|11085.5|11085.5|11085.5|11085.5|11085.5|11085.5|0
1647860860000|2022-03-21 11:07:40|11085.76|11085.76|11085.89|11085.89|11085.89|11085.89|11085.76|11085.76|0
1647860880000|2022-03-21 11:08:00|11085.34|11085.34|11085.12|11085.12|11085.34|11085.34|11085.12|11085.12|0
1647860900000|2022-03-21 11:08:20|11084.91|11084.91|11085.36|11085.36|11085.36|11085.36|11084.91|11084.91|0
1647860930000|2022-03-21 11:08:50|11085.54|11085.54|11085.54|11085.54|11085.54|11085.54|11085.54|11085.54|0
1647860950000|2022-03-21 11:09:10|11085.41|11085.41|11085.41|11085.41|11085.41|11085.41|11085.41|11085.41|0
1647860970000|2022-03-21 11:09:30|11085.09|11085.09|11085.09|11085.09|11085.09|11085.09|11085.09|11085.09|0
1647860980000|2022-03-21 11:09:40|11085.52|11085.52|11085.52|11085.52|11085.52|11085.52|11085.52|11085.52|0
1647860990000|2022-03-21 11:09:50|11085.06|11085.06|11085.06|11085.06|11085.06|11085.06|11085.06|11085.06|0
1647861010000|2022-03-21 11:10:10|11086.62|11086.62|11087.08|11087.08|11087.08|11087.08|11086.62|11086.62|0
1647861040000|2022-03-21 11:10:40|11085.95|11085.95|11085.95|11085.95|11085.95|11085.95|11085.95|11085.95|0
1647861050000|2022-03-21 11:10:50|11085.8|11085.8|11086.23|11086.23|11086.23|11086.23|11085.8|11085.8|0
1647861070000|2022-03-21 11:11:10|11085.92|11085.92|11085.92|11085.92|11085.92|11085.92|11085.92|11085.92|0
1647861080000|2022-03-21 11:11:20|11085.24|11085.24|11085.24|11085.24|11085.24|11085.24|11085.24|11085.24|0
1647861090000|2022-03-21 11:11:30|11085.01|11085.01|11084.99|11084.99|11085.01|11085.01|11084.73|11084.73|0
1647861100000|2022-03-21 11:11:40|11085.21|11085.21|11086.48|11086.48|11086.48|11086.48|11085.21|11085.21|0
1647861120000|2022-03-21 11:12:00|11087.1|11087.1|11087.41|11087.41|11087.41|11087.41|11087.1|11087.1|0
1647861130000|2022-03-21 11:12:10|11086.99|11086.99|11086.99|11086.99|11086.99|11086.99|11086.99|11086.99|0
1647861140000|2022-03-21 11:12:20|11088.13|11088.13|11088.07|11088.07|11088.23|11088.23|11087.45|11087.45|0
1647861150000|2022-03-21 11:12:30|11088.28|11088.28|11088.81|11088.81|11088.9|11088.9|11088.28|11088.28|0
1647861160000|2022-03-21 11:12:40|11088.92|11088.92|11088.61|11088.61|11088.92|11088.92|11088.61|11088.61|0
1647861170000|2022-03-21 11:12:50|11088.3|11088.3|11088.92|11088.92|11088.92|11088.92|11088.3|11088.3|0
1647861200000|2022-03-21 11:13:20|11089.06|11089.06|11089.48|11089.48|11089.83|11089.83|11089.06|11089.06|0
1647861210000|2022-03-21 11:13:30|11088.63|11088.63|11088.63|11088.63|11088.63|11088.63|11088.63|11088.63|0
1647861220000|2022-03-21 11:13:40|11088.19|11088.19|11087.49|11087.49|11088.19|11088.19|11087.49|11087.49|0
1647861260000|2022-03-21 11:14:20|11087.23|11087.23|11087.23|11087.23|11087.23|11087.23|11087.23|11087.23|0
1647861270000|2022-03-21 11:14:30|11087.1|11087.1|11087.1|11087.1|11087.41|11087.41|11087.1|11087.1|0
1647861280000|2022-03-21 11:14:40|11087.88|11087.88|11087.88|11087.88|11087.88|11087.88|11087.88|11087.88|0
1647861290000|2022-03-21 11:14:50|11088.66|11088.66|11089.44|11089.44|11089.44|11089.44|11088.66|11088.66|0
1647861300000|2022-03-21 11:15:00|11089.17|11089.17|11090.57|11090.57|11090.57|11090.57|11089.17|11089.17|0
1647861310000|2022-03-21 11:15:10|11089.62|11089.62|11089.62|11089.62|11089.62|11089.62|11089.62|11089.62|0
1647861330000|2022-03-21 11:15:30|11088.06|11088.06|11088.06|11088.06|11088.06|11088.06|11088.06|11088.06|0
1647861350000|2022-03-21 11:15:50|11088.24|11088.24|11089.52|11089.52|11089.52|11089.52|11088.24|11088.24|0
1647861360000|2022-03-21 11:16:00|11089.21|11089.21|11088.69|11088.69|11089.21|11089.21|11088.69|11088.69|0
1647861380000|2022-03-21 11:16:20|11088.43|11088.43|11088.22|11088.22|11088.43|11088.43|11088.22|11088.22|0
1647861390000|2022-03-21 11:16:30|11087.69|11087.69|11087.69|11087.69|11087.69|11087.69|11087.69|11087.69|0
1647861410000|2022-03-21 11:16:50|11088.09|11088.09|11088.09|11088.09|11088.09|11088.09|11088.09|11088.09|0
1647861420000|2022-03-21 11:17:00|11088.87|11088.87|11088.66|11088.66|11088.87|11088.87|11088.66|11088.66|0
1647861430000|2022-03-21 11:17:10|11088.97|11088.97|11089.18|11089.18|11089.18|11089.18|11088.97|11088.97|0
1647861440000|2022-03-21 11:17:20|11089.49|11089.49|11091.2|11091.2|11091.42|11091.42|11089.49|11089.49|0
1647861450000|2022-03-21 11:17:30|11091.35|11091.35|11091.35|11091.35|11091.35|11091.35|11091.35|11091.35|0
1647861460000|2022-03-21 11:17:40|11091.6|11091.6|11091.6|11091.6|11091.6|11091.6|11091.6|11091.6|0
1647861480000|2022-03-21 11:18:00|11090.99|11090.99|11090.99|11090.99|11090.99|11090.99|11090.99|11090.99|0
1647861510000|2022-03-21 11:18:30|11090.63|11090.63|11090.63|11090.63|11090.63|11090.63|11090.63|11090.63|0
1647861530000|2022-03-21 11:18:50|11090.23|11090.23|11090.47|11090.47|11090.47|11090.47|11090.23|11090.23|0
1647861550000|2022-03-21 11:19:10|11090.23|11090.23|11090.23|11090.23|11090.23|11090.23|11090.23|11090.23|0
1647861560000|2022-03-21 11:19:20|11090.69|11090.69|11090.69|11090.69|11090.69|11090.69|11090.69|11090.69|0
1647861580000|2022-03-21 11:19:40|11090.8|11090.8|11090.8|11090.8|11090.8|11090.8|11090.8|11090.8|0
1647861590000|2022-03-21 11:19:50|11091.24|11091.24|11091.24|11091.24|11091.24|11091.24|11091.24|11091.24|0
1647861600000|2022-03-21 11:20:00|11091.11|11091.11|11091.46|11091.46|11091.46|11091.46|11091.11|11091.11|0
1647861640000|2022-03-21 11:20:40|11092.39|11092.39|11094.39|11094.39|11094.39|11094.39|11092.39|11092.39|0
1647861660000|2022-03-21 11:21:00|11094.7|11094.7|11094.62|11094.62|11094.7|11094.7|11094.62|11094.62|0
1647861670000|2022-03-21 11:21:10|11094.31|11094.31|11094.31|11094.31|11094.31|11094.31|11094.31|11094.31|0
1647861690000|2022-03-21 11:21:30|11093.86|11093.86|11093.4|11093.4|11093.86|11093.86|11093.4|11093.4|0
1647861700000|2022-03-21 11:21:40|11091.06|11091.06|11091.06|11091.06|11091.06|11091.06|11091.06|11091.06|0
1647861710000|2022-03-21 11:21:50|11090.17|11090.17|11090.19|11090.19|11090.19|11090.19|11090.09|11090.09|0
1647861720000|2022-03-21 11:22:00|11089.51|11089.51|11090.43|11090.43|11090.43|11090.43|11089.51|11089.51|0
1647861740000|2022-03-21 11:22:20|11090.24|11090.24|11090.24|11090.24|11090.24|11090.24|11090.24|11090.24|0
1647861770000|2022-03-21 11:22:50|11090.1|11090.1|11090.1|11090.1|11090.1|11090.1|11090.1|11090.1|0
1647861780000|2022-03-21 11:23:00|11089.79|11089.79|11089.87|11089.87|11090.1|11090.1|11089.79|11089.79|0
1647861810000|2022-03-21 11:23:30|11090.1|11090.1|11089.64|11089.64|11090.1|11090.1|11089.64|11089.64|0
1647861820000|2022-03-21 11:23:40|11089.77|11089.77|11089.77|11089.77|11089.77|11089.77|11089.77|11089.77|0
1647861860000|2022-03-21 11:24:20|11089.35|11089.35|11089.35|11089.35|11089.35|11089.35|11089.35|11089.35|0
1647861880000|2022-03-21 11:24:40|11089.66|11089.66|11089.66|11089.66|11089.66|11089.66|11089.66|11089.66|0
1647861890000|2022-03-21 11:24:50|11089.98|11089.98|11091.32|11091.32|11091.32|11091.32|11089.98|11089.98|0
1647861900000|2022-03-21 11:25:00|11092.19|11092.19|11092.19|11092.19|11092.19|11092.19|11092.19|11092.19|0
1647861910000|2022-03-21 11:25:10|11092.81|11092.81|11092.81|11092.81|11092.81|11092.81|11092.81|11092.81|0
1647861920000|2022-03-21 11:25:20|11093.59|11093.59|11094.21|11094.21|11094.21|11094.21|11093.59|11093.59|0
1647861930000|2022-03-21 11:25:30|11094.3|11094.3|11094.49|11094.49|11094.49|11094.49|11094.3|11094.3|0
1647861940000|2022-03-21 11:25:40|11094.68|11094.68|11096.55|11096.55|11096.55|11096.55|11094.68|11094.68|0
1647861950000|2022-03-21 11:25:50|11096.24|11096.24|11096.72|11096.72|11096.72|11096.72|11096.06|11096.06|0
1647861960000|2022-03-21 11:26:00|11096.53|11096.53|11096.53|11096.53|11096.53|11096.53|11096.53|11096.53|0
1647861970000|2022-03-21 11:26:10|11096.11|11096.11|11095.25|11095.25|11096.11|11096.11|11095.25|11095.25|0
1647861980000|2022-03-21 11:26:20|11096.99|11096.99|11096.99|11096.99|11096.99|11096.99|11096.99|11096.99|0
1647862000000|2022-03-21 11:26:40|11096.85|11096.85|11094.83|11094.83|11096.85|11096.85|11094.51|11094.51|0
1647862010000|2022-03-21 11:26:50|11095.01|11095.01|11095.1|11095.1|11095.1|11095.1|11095.01|11095.01|0
1647862020000|2022-03-21 11:27:00|11095.19|11095.19|11095.04|11095.04|11095.91|11095.91|11095.04|11095.04|0
1647862030000|2022-03-21 11:27:10|11095.23|11095.23|11095.23|11095.23|11095.23|11095.23|11095.23|11095.23|0
1647862040000|2022-03-21 11:27:20|11095.66|11095.66|11096.02|11096.02|11096.02|11096.02|11095.66|11095.66|0
1647862050000|2022-03-21 11:27:30|11096.48|11096.48|11096.48|11096.48|11096.48|11096.48|11096.48|11096.48|0
1647862060000|2022-03-21 11:27:40|11096.34|11096.34|11096.48|11096.48|11096.48|11096.48|11096.34|11096.34|0
1647862070000|2022-03-21 11:27:50|11096.17|11096.17|11095.26|11095.26|11096.17|11096.17|11095.26|11095.26|0
1647862080000|2022-03-21 11:28:00|11094.83|11094.83|11094.83|11094.83|11094.83|11094.83|11094.83|11094.83|0
1647862090000|2022-03-21 11:28:10|11094.48|11094.48|11094.48|11094.48|11094.48|11094.48|11094.48|11094.48|0
1647862110000|2022-03-21 11:28:30|11095.12|11095.12|11095.04|11095.04|11095.12|11095.12|11094.8|11094.8|0
1647862120000|2022-03-21 11:28:40|11095.28|11095.28|11095.7|11095.7|11095.7|11095.7|11095.28|11095.28|0
1647862130000|2022-03-21 11:28:50|11095.39|11095.39|11095.39|11095.39|11095.39|11095.39|11095.39|11095.39|0
1647862140000|2022-03-21 11:29:00|11095.48|11095.48|11095.48|11095.48|11095.48|11095.48|11095.48|11095.48|0
1647862160000|2022-03-21 11:29:20|11095.63|11095.63|11095.2|11095.2|11095.63|11095.63|11095.2|11095.2|0
1647862170000|2022-03-21 11:29:30|11095.12|11095.12|11095.89|11095.89|11095.89|11095.89|11095.12|11095.12|0
1647862180000|2022-03-21 11:29:40|11095.46|11095.46|11094.59|11094.59|11095.46|11095.46|11094.59|11094.59|0
1647862190000|2022-03-21 11:29:50|11094.05|11094.05|11094.05|11094.05|11094.05|11094.05|11094.05|11094.05|0
1647862200000|2022-03-21 11:30:00|11093.7|11093.7|11093.02|11093.02|11093.7|11093.7|11093.02|11093.02|0
1647862210000|2022-03-21 11:30:10|11092.59|11092.59|11093.03|11093.03|11093.03|11093.03|11092.59|11092.59|0
1647862220000|2022-03-21 11:30:20|11093.16|11093.16|11093.16|11093.16|11093.16|11093.16|11093.16|11093.16|0
1647862230000|2022-03-21 11:30:30|11092.89|11092.89|11092.89|11092.89|11092.89|11092.89|11092.89|11092.89|0
1647862240000|2022-03-21 11:30:40|11093.67|11093.67|11094.07|11094.07|11094.07|11094.07|11093.67|11093.67|0
1647862250000|2022-03-21 11:30:50|11094.85|11094.85|11094.85|11094.85|11094.85|11094.85|11094.85|11094.85|0
1647862270000|2022-03-21 11:31:10|11094.39|11094.39|11094.62|11094.62|11094.62|11094.62|11094.39|11094.39|0
1647862280000|2022-03-21 11:31:20|11094.85|11094.85|11095.16|11095.16|11095.16|11095.16|11094.85|11094.85|0
1647862290000|2022-03-21 11:31:30|11095.41|11095.41|11096.09|11096.09|11096.09|11096.09|11095.1|11095.1|0
1647862300000|2022-03-21 11:31:40|11095.83|11095.83|11098.22|11098.22|11098.29|11098.29|11095.83|11095.83|0
1647862310000|2022-03-21 11:31:50|11097.79|11097.79|11097.03|11097.03|11097.79|11097.79|11097.03|11097.03|0
1647862320000|2022-03-21 11:32:00|11097.46|11097.46|11097.46|11097.46|11097.46|11097.46|11097.46|11097.46|0
1647862330000|2022-03-21 11:32:10|11097.9|11097.9|11097.9|11097.9|11097.9|11097.9|11097.9|11097.9|0
1647862340000|2022-03-21 11:32:20|11098.4|11098.4|11098.53|11098.53|11098.53|11098.53|11098.4|11098.4|0
1647862360000|2022-03-21 11:32:40|11098.1|11098.1|11102.02|11102.02|11102.02|11102.02|11098.1|11098.1|0
1647862370000|2022-03-21 11:32:50|11102.8|11102.8|11103.29|11103.29|11103.29|11103.29|11102.8|11102.8|0
1647862380000|2022-03-21 11:33:00|11103.5|11103.5|11103.5|11103.5|11103.63|11103.63|11103.5|11103.5|0
1647862420000|2022-03-21 11:33:40|11103.76|11103.76|11103.9|11103.9|11103.9|11103.9|11103.76|11103.76|0
1647862430000|2022-03-21 11:33:50|11103.46|11103.46|11103.46|11103.46|11103.46|11103.46|11103.46|11103.46|0
1647862440000|2022-03-21 11:34:00|11103.37|11103.37|11104.43|11104.43|11104.43|11104.43|11103.37|11103.37|0
1647862450000|2022-03-21 11:34:10|11104.65|11104.65|11104.34|11104.34|11104.65|11104.65|11104.34|11104.34|0
1647862460000|2022-03-21 11:34:20|11104.03|11104.03|11103.89|11103.89|11104.03|11104.03|11103.89|11103.89|0
1647862470000|2022-03-21 11:34:30|11104.33|11104.33|11105.02|11105.02|11105.23|11105.23|11104.33|11104.33|0
1647862490000|2022-03-21 11:34:50|11103.88|11103.88|11103.88|11103.88|11103.88|11103.88|11103.88|11103.88|0
1647862500000|2022-03-21 11:35:00|11104.31|11104.31|11107.69|11107.69|11107.83|11107.83|11104.31|11104.31|0
1647862510000|2022-03-21 11:35:10|11107.94|11107.94|11110.44|11110.44|11110.44|11110.44|11107.94|11107.94|0
1647862520000|2022-03-21 11:35:20|11110.05|11110.05|11109.37|11109.37|11110.05|11110.05|11109.37|11109.37|0
1647862540000|2022-03-21 11:35:40|11109.84|11109.84|11109.84|11109.84|11109.84|11109.84|11109.84|11109.84|0
1647862550000|2022-03-21 11:35:50|11110.52|11110.52|11110.52|11110.52|11110.52|11110.52|11110.52|11110.52|0
1647862560000|2022-03-21 11:36:00|11110.72|11110.72|11110.74|11110.74|11110.87|11110.87|11110.58|11110.58|0
1647862570000|2022-03-21 11:36:10|11110.61|11110.61|11110.5|11110.5|11110.61|11110.61|11110.5|11110.5|0
1647862580000|2022-03-21 11:36:20|11110.04|11110.04|11110.04|11110.04|11110.04|11110.04|11110.04|11110.04|0
1647862610000|2022-03-21 11:36:50|11109.73|11109.73|11109.41|11109.41|11109.73|11109.73|11109.41|11109.41|0
1647862620000|2022-03-21 11:37:00|11109.84|11109.84|11109.84|11109.84|11109.84|11109.84|11109.84|11109.84|0
1647862660000|2022-03-21 11:37:40|11110.28|11110.28|11110.28|11110.28|11110.28|11110.28|11110.28|11110.28|0
1647862670000|2022-03-21 11:37:50|11110.13|11110.13|11109.72|11109.72|11110.59|11110.59|11109.72|11109.72|0
1647862680000|2022-03-21 11:38:00|11110.15|11110.15|11109.86|11109.86|11110.15|11110.15|11109.73|11109.73|0
1647862690000|2022-03-21 11:38:10|11108.8|11108.8|11108.8|11108.8|11108.8|11108.8|11108.8|11108.8|0
1647862700000|2022-03-21 11:38:20|11108.12|11108.12|11108.82|11108.82|11108.84|11108.84|11108.12|11108.12|0
1647862720000|2022-03-21 11:38:40|11108.91|11108.91|11108.91|11108.91|11108.91|11108.91|11108.91|11108.91|0
1647862730000|2022-03-21 11:38:50|11106.22|11106.22|11106.22|11106.22|11106.22|11106.22|11106.22|11106.22|0
1647862740000|2022-03-21 11:39:00|11106.31|11106.31|11106|11106|11106.31|11106.31|11106|11106|0
1647862750000|2022-03-21 11:39:10|11106.09|11106.09|11106.09|11106.09|11106.09|11106.09|11106.09|11106.09|0
1647862760000|2022-03-21 11:39:20|11106.45|11106.45|11106.45|11106.45|11106.45|11106.45|11106.45|11106.45|0
1647862840000|2022-03-21 11:40:40|11106.31|11106.31|11106.31|11106.31|11106.31|11106.31|11106.31|11106.31|0
1647862850000|2022-03-21 11:40:50|11105.86|11105.86|11105.64|11105.64|11105.86|11105.86|11105.42|11105.42|0
1647862860000|2022-03-21 11:41:00|11105.51|11105.51|11105.69|11105.69|11105.69|11105.69|11105.51|11105.51|0
1647862870000|2022-03-21 11:41:10|11105.23|11105.23|11105.69|11105.69|11105.77|11105.77|11105.23|11105.23|0
1647862890000|2022-03-21 11:41:30|11105.23|11105.23|11105.23|11105.23|11105.23|11105.23|11105.23|11105.23|0
1647862900000|2022-03-21 11:41:40|11105.02|11105.02|11104.81|11104.81|11105.02|11105.02|11104.81|11104.81|0
1647862950000|2022-03-21 11:42:30|11105.59|11105.59|11105.59|11105.59|11105.59|11105.59|11105.59|11105.59|0
1647862970000|2022-03-21 11:42:50|11105.51|11105.51|11105.51|11105.51|11105.51|11105.51|11105.51|11105.51|0
1647862990000|2022-03-21 11:43:10|11105.07|11105.07|11104.29|11104.29|11105.07|11105.07|11104.29|11104.29|0
1647863000000|2022-03-21 11:43:20|11103.42|11103.42|11102.8|11102.8|11103.42|11103.42|11102.8|11102.8|0
1647863010000|2022-03-21 11:43:30|11103.26|11103.26|11103.26|11103.26|11103.26|11103.26|11103.26|11103.26|0
1647863020000|2022-03-21 11:43:40|11103.52|11103.52|11103.96|11103.96|11103.96|11103.96|11103.52|11103.52|0
1647863030000|2022-03-21 11:43:50|11104.17|11104.17|11104.17|11104.17|11104.17|11104.17|11104.17|11104.17|0
1647863040000|2022-03-21 11:44:00|11104.38|11104.38|11103.81|11103.81|11104.38|11104.38|11103.6|11103.6|0
1647863060000|2022-03-21 11:44:20|11104.24|11104.24|11104.48|11104.48|11104.48|11104.48|11104.24|11104.24|0
1647863080000|2022-03-21 11:44:40|11104.57|11104.57|11104.57|11104.57|11104.57|11104.57|11104.57|11104.57|0
1647863090000|2022-03-21 11:44:50|11104.34|11104.34|11104.34|11104.34|11104.34|11104.34|11104.34|11104.34|0
1647863100000|2022-03-21 11:45:00|11104.06|11104.06|11104.06|11104.06|11104.06|11104.06|11104.06|11104.06|0
1647863110000|2022-03-21 11:45:10|11103.58|11103.58|11101.48|11101.48|11103.58|11103.58|11101.48|11101.48|0
1647863120000|2022-03-21 11:45:20|11101.35|11101.35|11101.08|11101.08|11101.35|11101.35|11101.08|11101.08|0
1647863150000|2022-03-21 11:45:50|11101.86|11101.86|11102.57|11102.57|11102.57|11102.57|11101.86|11101.86|0
1647863160000|2022-03-21 11:46:00|11102.44|11102.44|11102.07|11102.07|11102.44|11102.44|11102.07|11102.07|0
1647863170000|2022-03-21 11:46:10|11102.29|11102.29|11102.29|11102.29|11102.29|11102.29|11102.29|11102.29|0
1647863180000|2022-03-21 11:46:20|11102.67|11102.67|11102.67|11102.67|11102.67|11102.67|11102.67|11102.67|0
1647863190000|2022-03-21 11:46:30|11102.32|11102.32|11102.32|11102.32|11102.32|11102.32|11102.32|11102.32|0
1647863200000|2022-03-21 11:46:40|11102.19|11102.19|11101.92|11101.92|11102.19|11102.19|11101.92|11101.92|0
1647863210000|2022-03-21 11:46:50|11101.15|11101.15|11100.91|11100.91|11101.15|11101.15|11100.91|11100.91|0
1647863240000|2022-03-21 11:47:20|11100.58|11100.58|11100.58|11100.58|11100.58|11100.58|11100.58|11100.58|0
1647863250000|2022-03-21 11:47:30|11100.91|11100.91|11100.74|11100.74|11100.91|11100.91|11100.61|11100.61|0
1647863280000|2022-03-21 11:48:00|11101.09|11101.09|11100.96|11100.96|11101.09|11101.09|11100.96|11100.96|0
1647863290000|2022-03-21 11:48:10|11101.31|11101.31|11101.31|11101.31|11101.31|11101.31|11101.31|11101.31|0
1647863320000|2022-03-21 11:48:40|11100.87|11100.87|11100.87|11100.87|11100.87|11100.87|11100.87|11100.87|0
1647863330000|2022-03-21 11:48:50|11100.19|11100.19|11100.19|11100.19|11100.19|11100.19|11100.19|11100.19|0
1647863340000|2022-03-21 11:49:00|11099.91|11099.91|11099.91|11099.91|11099.91|11099.91|11099.91|11099.91|0
1647863380000|2022-03-21 11:49:40|11099.72|11099.72|11100.6|11100.6|11100.6|11100.6|11099.72|11099.72|0
1647863390000|2022-03-21 11:49:50|11100.38|11100.38|11100.38|11100.38|11100.38|11100.38|11100.38|11100.38|0
1647863400000|2022-03-21 11:50:00|11100.13|11100.13|11100.13|11100.13|11100.13|11100.13|11100.13|11100.13|0
1647863410000|2022-03-21 11:50:10|11099.82|11099.82|11099.82|11099.82|11099.82|11099.82|11099.82|11099.82|0
1647863420000|2022-03-21 11:50:20|11099.04|11099.04|11098.32|11098.32|11099.04|11099.04|11098.32|11098.32|0
1647863430000|2022-03-21 11:50:30|11097.62|11097.62|11097.15|11097.15|11097.62|11097.62|11097.15|11097.15|0
1647863440000|2022-03-21 11:50:40|11096.82|11096.82|11096.82|11096.82|11096.82|11096.82|11096.82|11096.82|0
1647863460000|2022-03-21 11:51:00|11096.66|11096.66|11096.66|11096.66|11096.66|11096.66|11096.66|11096.66|0
1647863480000|2022-03-21 11:51:20|11096.11|11096.11|11096.11|11096.11|11096.11|11096.11|11096.11|11096.11|0
1647863500000|2022-03-21 11:51:40|11096.31|11096.31|11096.31|11096.31|11096.31|11096.31|11096.31|11096.31|0
1647863510000|2022-03-21 11:51:50|11096.1|11096.1|11096.1|11096.1|11096.1|11096.1|11096.1|11096.1|0
1647863520000|2022-03-21 11:52:00|11095.91|11095.91|11095.91|11095.91|11095.91|11095.91|11095.91|11095.91|0
1647863580000|2022-03-21 11:53:00|11096.14|11096.14|11095.5|11095.5|11096.14|11096.14|11095.5|11095.5|0
1647863590000|2022-03-21 11:53:10|11095.36|11095.36|11095.36|11095.36|11095.36|11095.36|11095.36|11095.36|0
1647863600000|2022-03-21 11:53:20|11095.28|11095.28|11095.05|11095.05|11095.28|11095.28|11095.05|11095.05|0
1647863610000|2022-03-21 11:53:30|11095.2|11095.2|11095.2|11095.2|11095.2|11095.2|11095.2|11095.2|0
1647863620000|2022-03-21 11:53:40|11094.76|11094.76|11094.76|11094.76|11094.76|11094.76|11094.76|11094.76|0
1647863630000|2022-03-21 11:53:50|11095.12|11095.12|11095.12|11095.12|11095.12|11095.12|11095.12|11095.12|0
1647863640000|2022-03-21 11:54:00|11094.76|11094.76|11094.76|11094.76|11094.76|11094.76|11094.76|11094.76|0
1647863660000|2022-03-21 11:54:20|11095.11|11095.11|11095.11|11095.11|11095.11|11095.11|11095.11|11095.11|0
1647863670000|2022-03-21 11:54:30|11095.36|11095.36|11095.36|11095.36|11095.36|11095.36|11095.36|11095.36|0
1647863690000|2022-03-21 11:54:50|11095.5|11095.5|11095.23|11095.23|11095.5|11095.5|11095.23|11095.23|0
1647863700000|2022-03-21 11:55:00|11094.95|11094.95|11094.67|11094.67|11094.95|11094.95|11094.67|11094.67|0
1647863710000|2022-03-21 11:55:10|11094.43|11094.43|11094.67|11094.67|11094.67|11094.67|11094.43|11094.43|0
1647863720000|2022-03-21 11:55:20|11094.43|11094.43|11094.43|11094.43|11094.43|11094.43|11094.43|11094.43|0
1647863730000|2022-03-21 11:55:30|11093.21|11093.21|11092.42|11092.42|11093.21|11093.21|11091.97|11091.97|0
1647863760000|2022-03-21 11:56:00|11092.88|11092.88|11093.66|11093.66|11093.66|11093.66|11092.88|11092.88|0
1647863780000|2022-03-21 11:56:20|11094.08|11094.08|11094.08|11094.08|11094.08|11094.08|11094.08|11094.08|0
1647863800000|2022-03-21 11:56:40|11094.39|11094.39|11094.39|11094.39|11094.39|11094.39|11094.39|11094.39|0
1647863810000|2022-03-21 11:56:50|11094.54|11094.54|11094.54|11094.54|11094.54|11094.54|11094.54|11094.54|0
1647863840000|2022-03-21 11:57:20|11094.22|11094.22|11093.76|11093.76|11094.22|11094.22|11093.76|11093.76|0
1647863860000|2022-03-21 11:57:40|11093.33|11093.33|11092.51|11092.51|11093.33|11093.33|11092.51|11092.51|0
1647863870000|2022-03-21 11:57:50|11091.99|11091.99|11092.18|11092.18|11092.18|11092.18|11091.86|11091.86|0
1647863880000|2022-03-21 11:58:00|11092.62|11092.62|11092.29|11092.29|11092.62|11092.62|11092.29|11092.29|0
1647863900000|2022-03-21 11:58:20|11092.45|11092.45|11092.37|11092.37|11092.45|11092.45|11092.37|11092.37|0
1647863910000|2022-03-21 11:58:30|11092.14|11092.14|11092.14|11092.14|11092.14|11092.14|11092.14|11092.14|0
1647863930000|2022-03-21 11:58:50|11089.8|11089.8|11089.8|11089.8|11089.8|11089.8|11089.8|11089.8|0
1647863940000|2022-03-21 11:59:00|11090.01|11090.01|11089.93|11089.93|11090.03|11090.03|11089.85|11089.85|0
1647863950000|2022-03-21 11:59:10|11090.71|11090.71|11090.71|11090.71|11090.71|11090.71|11090.71|11090.71|0
1647863960000|2022-03-21 11:59:20|11090.58|11090.58|11090.58|11090.58|11090.58|11090.58|11090.58|11090.58|0
1647863970000|2022-03-21 11:59:30|11091|11091|11090.58|11090.58|11091|11091|11090.58|11090.58|0
1647863980000|2022-03-21 11:59:40|11090.49|11090.49|11094.38|11094.38|11094.38|11094.38|11090.49|11090.49|0
1647863990000|2022-03-21 11:59:50|11094.74|11094.74|11094.74|11094.74|11094.74|11094.74|11094.74|11094.74|0
1647864000000|2022-03-21 12:00:00|11095.13|11095.13|11095.39|11095.39|11095.52|11095.52|11095.13|11095.13|0
1647864010000|2022-03-21 12:00:10|11095.62|11095.62|11095.62|11095.62|11095.62|11095.62|11095.62|11095.62|0
1647864020000|2022-03-21 12:00:20|11095.16|11095.16|11095.16|11095.16|11095.16|11095.16|11095.16|11095.16|0
1647864030000|2022-03-21 12:00:30|11094.5|11094.5|11094.37|11094.37|11094.5|11094.5|11094.37|11094.37|0
1647864040000|2022-03-21 12:00:40|11095.06|11095.06|11095.06|11095.06|11095.06|11095.06|11095.06|11095.06|0
1647864050000|2022-03-21 12:00:50|11094.92|11094.92|11095.23|11095.23|11095.23|11095.23|11094.92|11094.92|0
1647864060000|2022-03-21 12:01:00|11095.67|11095.67|11095.41|11095.41|11095.67|11095.67|11095.41|11095.41|0
1647864100000|2022-03-21 12:01:40|11095.63|11095.63|11094.55|11094.55|11095.63|11095.63|11094.55|11094.55|0
1647864120000|2022-03-21 12:02:00|11093.89|11093.89|11094.41|11094.41|11094.68|11094.68|11093.89|11093.89|0
1647864150000|2022-03-21 12:02:30|11093.63|11093.63|11093.41|11093.41|11093.63|11093.63|11093.41|11093.41|0
1647864160000|2022-03-21 12:02:40|11093.26|11093.26|11092.58|11092.58|11093.26|11093.26|11092.58|11092.58|0
1647864170000|2022-03-21 12:02:50|11093.43|11093.43|11093.59|11093.59|11094.02|11094.02|11093.43|11093.43|0
1647864200000|2022-03-21 12:03:20|11093.38|11093.38|11092.94|11092.94|11093.38|11093.38|11092.94|11092.94|0
1647864220000|2022-03-21 12:03:40|11093.16|11093.16|11093.42|11093.42|11093.42|11093.42|11093.16|11093.16|0
1647864230000|2022-03-21 12:03:50|11093.55|11093.55|11094.33|11094.33|11094.33|11094.33|11093.55|11093.55|0
1647864260000|2022-03-21 12:04:20|11094.12|11094.12|11094.12|11094.12|11094.12|11094.12|11094.12|11094.12|0
1647864270000|2022-03-21 12:04:30|11094.26|11094.26|11094.26|11094.26|11094.26|11094.26|11094.26|11094.26|0
1647864290000|2022-03-21 12:04:50|11094.36|11094.36|11094.36|11094.36|11094.36|11094.36|11094.36|11094.36|0
1647864310000|2022-03-21 12:05:10|11094.67|11094.67|11094.67|11094.67|11094.67|11094.67|11094.67|11094.67|0
1647864320000|2022-03-21 12:05:20|11095|11095|11095|11095|11095|11095|11095|11095|0
1647864330000|2022-03-21 12:05:30|11094.69|11094.69|11093.36|11093.36|11094.69|11094.69|11092.82|11092.82|0
1647864340000|2022-03-21 12:05:40|11093.51|11093.51|11093.66|11093.66|11093.66|11093.66|11093.51|11093.51|0
1647864350000|2022-03-21 12:05:50|11094.39|11094.39|11094.39|11094.39|11094.39|11094.39|11094.39|11094.39|0
1647864360000|2022-03-21 12:06:00|11094.52|11094.52|11094.42|11094.42|11094.52|11094.52|11094.29|11094.29|0
1647864370000|2022-03-21 12:06:10|11093.98|11093.98|11093.98|11093.98|11093.98|11093.98|11093.98|11093.98|0
1647864390000|2022-03-21 12:06:30|11093.2|11093.2|11093.2|11093.2|11093.2|11093.2|11093.02|11093.02|0
1647864400000|2022-03-21 12:06:40|11092.98|11092.98|11092.98|11092.98|11092.98|11092.98|11092.98|11092.98|0
1647864450000|2022-03-21 12:07:30|11093.38|11093.38|11093.62|11093.62|11093.62|11093.62|11093.38|11093.38|0
1647864460000|2022-03-21 12:07:40|11093.95|11093.95|11093.95|11093.95|11093.95|11093.95|11093.95|11093.95|0
1647864470000|2022-03-21 12:07:50|11094.2|11094.2|11094.53|11094.53|11094.53|11094.53|11094.2|11094.2|0
1647864480000|2022-03-21 12:08:00|11095.38|11095.38|11095.38|11095.38|11095.38|11095.38|11095.38|11095.38|0
1647864520000|2022-03-21 12:08:40|11095.12|11095.12|11095.09|11095.09|11095.12|11095.12|11094.99|11094.99|0
1647864560000|2022-03-21 12:09:20|11095.01|11095.01|11094.16|11094.16|11095.01|11095.01|11094.16|11094.16|0
1647864570000|2022-03-21 12:09:30|11093.98|11093.98|11093.61|11093.61|11093.98|11093.98|11093.61|11093.61|0
1647864580000|2022-03-21 12:09:40|11094.34|11094.34|11094.34|11094.34|11094.34|11094.34|11094.34|11094.34|0
1647864590000|2022-03-21 12:09:50|11093.68|11093.68|11090.45|11090.45|11093.68|11093.68|11090.45|11090.45|0
1647864600000|2022-03-21 12:10:00|11090.02|11090.02|11089.59|11089.59|11090.02|11090.02|11089.59|11089.59|0
1647864610000|2022-03-21 12:10:10|11089.88|11089.88|11090.24|11090.24|11090.24|11090.24|11089.88|11089.88|0
1647864630000|2022-03-21 12:10:30|11090.42|11090.42|11090.42|11090.42|11090.42|11090.42|11090.42|11090.42|0
1647864640000|2022-03-21 12:10:40|11090.12|11090.12|11089.75|11089.75|11090.12|11090.12|11089.75|11089.75|0
1647864670000|2022-03-21 12:11:10|11089.44|11089.44|11090.31|11090.31|11090.31|11090.31|11089.13|11089.13|0
1647864700000|2022-03-21 12:11:40|11090.57|11090.57|11090.57|11090.57|11090.57|11090.57|11090.57|11090.57|0
1647864730000|2022-03-21 12:12:10|11090.48|11090.48|11090.48|11090.48|11090.48|11090.48|11090.48|11090.48|0
1647864740000|2022-03-21 12:12:20|11090.17|11090.17|11090.17|11090.17|11090.17|11090.17|11090.17|11090.17|0
1647864750000|2022-03-21 12:12:30|11090.62|11090.62|11089.75|11089.75|11090.62|11090.62|11089.75|11089.75|0
1647864760000|2022-03-21 12:12:40|11089.44|11089.44|11089.44|11089.44|11089.44|11089.44|11089.44|11089.44|0
1647864770000|2022-03-21 12:12:50|11089.66|11089.66|11089.66|11089.66|11089.66|11089.66|11089.66|11089.66|0
1647864780000|2022-03-21 12:13:00|11089.88|11089.88|11089.88|11089.88|11089.88|11089.88|11089.69|11089.69|0
1647864800000|2022-03-21 12:13:20|11090.1|11090.1|11090.3|11090.3|11090.3|11090.3|11090.1|11090.1|0
1647864840000|2022-03-21 12:14:00|11090.07|11090.07|11090.07|11090.07|11090.07|11090.07|11090.07|11090.07|0
1647864860000|2022-03-21 12:14:20|11089.99|11089.99|11089.99|11089.99|11089.99|11089.99|11089.99|11089.99|0
1647864870000|2022-03-21 12:14:30|11090.42|11090.42|11090.64|11090.64|11090.64|11090.64|11090.42|11090.42|0
1647864890000|2022-03-21 12:14:50|11090.99|11090.99|11090.99|11090.99|11090.99|11090.99|11090.99|11090.99|0
1647864900000|2022-03-21 12:15:00|11090.89|11090.89|11090.89|11090.89|11090.89|11090.89|11090.89|11090.89|0
1647864920000|2022-03-21 12:15:20|11091.05|11091.05|11091.05|11091.05|11091.05|11091.05|11091.05|11091.05|0
1647864930000|2022-03-21 12:15:30|11090.62|11090.62|11090.62|11090.62|11090.62|11090.62|11090.62|11090.62|0
1647864940000|2022-03-21 12:15:40|11090.52|11090.52|11090.52|11090.52|11090.52|11090.52|11090.09|11090.09|0
1647864950000|2022-03-21 12:15:50|11090.72|11090.72|11087.87|11087.87|11090.72|11090.72|11087.87|11087.87|0
1647864960000|2022-03-21 12:16:00|11087.55|11087.55|11079.41|11079.41|11087.55|11087.55|11079.41|11079.41|0
1647864970000|2022-03-21 12:16:10|11079.26|11079.26|11078.09|11078.09|11079.26|11079.26|11078.09|11078.09|0
1647864980000|2022-03-21 12:16:20|11078.22|11078.22|11075.4|11075.4|11078.22|11078.22|11075.04|11075.04|0
1647864990000|2022-03-21 12:16:30|11075.64|11075.64|11076.95|11076.95|11076.95|11076.95|11075.64|11075.64|0
1647865000000|2022-03-21 12:16:40|11077.32|11077.32|11077.5|11077.5|11077.5|11077.5|11077.32|11077.32|0
1647865010000|2022-03-21 12:16:50|11077.08|11077.08|11076.86|11076.86|11077.08|11077.08|11076.86|11076.86|0
1647865020000|2022-03-21 12:17:00|11076.63|11076.63|11075.93|11075.93|11076.63|11076.63|11075.7|11075.7|0
1647865040000|2022-03-21 12:17:20|11076.35|11076.35|11077.01|11077.01|11077.01|11077.01|11076.35|11076.35|0
1647865050000|2022-03-21 12:17:30|11076.8|11076.8|11076.8|11076.8|11076.8|11076.8|11076.8|11076.8|0
1647865060000|2022-03-21 12:17:40|11077.24|11077.24|11077.24|11077.24|11077.24|11077.24|11077.24|11077.24|0
1647865070000|2022-03-21 12:17:50|11075.94|11075.94|11075.65|11075.65|11076.09|11076.09|11075.65|11075.65|0
1647865080000|2022-03-21 12:18:00|11075.87|11075.87|11075.87|11075.87|11075.87|11075.87|11075.87|11075.87|0
1647865090000|2022-03-21 12:18:10|11076.42|11076.42|11077.41|11077.41|11077.41|11077.41|11076.42|11076.42|0
1647865100000|2022-03-21 12:18:20|11077.85|11077.85|11077.98|11077.98|11078.28|11078.28|11077.85|11077.85|0
1647865110000|2022-03-21 12:18:30|11078.19|11078.19|11078.19|11078.19|11078.19|11078.19|11078.19|11078.19|0
1647865120000|2022-03-21 12:18:40|11077.98|11077.98|11077.98|11077.98|11077.98|11077.98|11077.98|11077.98|0
1647865140000|2022-03-21 12:19:00|11077.67|11077.67|11077.67|11077.67|11077.67|11077.67|11077.67|11077.67|0
1647865150000|2022-03-21 12:19:10|11077.36|11077.36|11077.36|11077.36|11077.36|11077.36|11077.36|11077.36|0
1647865170000|2022-03-21 12:19:30|11077.22|11077.22|11077.44|11077.44|11077.44|11077.44|11077.22|11077.22|0
1647865190000|2022-03-21 12:19:50|11077.13|11077.13|11074.7|11074.7|11077.13|11077.13|11074.7|11074.7|0
1647865210000|2022-03-21 12:20:10|11075.13|11075.13|11075.13|11075.13|11075.13|11075.13|11075.13|11075.13|0
1647865230000|2022-03-21 12:20:30|11075.31|11075.31|11075.31|11075.31|11075.31|11075.31|11075.31|11075.31|0
1647865250000|2022-03-21 12:20:50|11075.18|11075.18|11076.32|11076.32|11076.32|11076.32|11075.18|11075.18|0
1647865260000|2022-03-21 12:21:00|11075.8|11075.8|11075.41|11075.41|11076.3|11076.3|11075.41|11075.41|0
1647865270000|2022-03-21 12:21:10|11075.76|11075.76|11075.99|11075.99|11075.99|11075.99|11074.53|11074.53|0
1647865280000|2022-03-21 12:21:20|11076.17|11076.17|11076.17|11076.17|11076.17|11076.17|11076.17|11076.17|0
1647865290000|2022-03-21 12:21:30|11076.95|11076.95|11076.95|11076.95|11076.95|11076.95|11076.95|11076.95|0
1647865300000|2022-03-21 12:21:40|11077.65|11077.65|11077.65|11077.65|11077.65|11077.65|11077.65|11077.65|0
1647865320000|2022-03-21 12:22:00|11077.22|11077.22|11077.22|11077.22|11077.22|11077.22|11077.22|11077.22|0
1647865340000|2022-03-21 12:22:20|11076.6|11076.6|11075.98|11075.98|11076.6|11076.6|11075.98|11075.98|0
1647865350000|2022-03-21 12:22:30|11076.16|11076.16|11077.7|11077.7|11078.13|11078.13|11076.16|11076.16|0
1647865360000|2022-03-21 12:22:40|11079.26|11079.26|11079.26|11079.26|11079.26|11079.26|11079.26|11079.26|0
1647865370000|2022-03-21 12:22:50|11080.11|11080.11|11079.75|11079.75|11080.11|11080.11|11079.75|11079.75|0
1647865390000|2022-03-21 12:23:10|11080.05|11080.05|11080.05|11080.05|11080.05|11080.05|11080.05|11080.05|0
1647865400000|2022-03-21 12:23:20|11080.38|11080.38|11080.97|11080.97|11080.97|11080.97|11080.38|11080.38|0
1647865410000|2022-03-21 12:23:30|11081.23|11081.23|11081.43|11081.43|11081.43|11081.43|11081.23|11081.23|0
1647865430000|2022-03-21 12:23:50|11081.74|11081.74|11081.74|11081.74|11081.74|11081.74|11081.74|11081.74|0
1647865440000|2022-03-21 12:24:00|11081.6|11081.6|11080.72|11080.72|11081.6|11081.6|11080.72|11080.72|0
1647865450000|2022-03-21 12:24:10|11080.48|11080.48|11076.71|11076.71|11080.48|11080.48|11076.71|11076.71|0
1647865470000|2022-03-21 12:24:30|11077.62|11077.62|11077.62|11077.62|11077.62|11077.62|11077.62|11077.62|0
1647865490000|2022-03-21 12:24:50|11078.05|11078.05|11078.05|11078.05|11078.05|11078.05|11078.05|11078.05|0
1647865500000|2022-03-21 12:25:00|11078.49|11078.49|11078.88|11078.88|11078.88|11078.88|11078.49|11078.49|0
1647865520000|2022-03-21 12:25:20|11079.19|11079.19|11079.15|11079.15|11080.12|11080.12|11079.15|11079.15|0
1647865530000|2022-03-21 12:25:30|11078.84|11078.84|11078.84|11078.84|11078.84|11078.84|11078.84|11078.84|0
1647865570000|2022-03-21 12:26:10|11078.92|11078.92|11078.46|11078.46|11078.92|11078.92|11078.46|11078.46|0
1647865590000|2022-03-21 12:26:30|11077.84|11077.84|11077.84|11077.84|11077.84|11077.84|11077.84|11077.84|0
1647865610000|2022-03-21 12:26:50|11077.41|11077.41|11077.84|11077.84|11077.84|11077.84|11077.41|11077.41|0
1647865620000|2022-03-21 12:27:00|11077.71|11077.71|11078.75|11078.75|11078.75|11078.75|11077.71|11077.71|0
1647865630000|2022-03-21 12:27:10|11078.62|11078.62|11078.62|11078.62|11078.62|11078.62|11078.62|11078.62|0
1647865640000|2022-03-21 12:27:20|11078.86|11078.86|11078.86|11078.86|11078.86|11078.86|11078.86|11078.86|0
1647865650000|2022-03-21 12:27:30|11078.37|11078.37|11079.67|11079.67|11079.67|11079.67|11078.12|11078.12|0
1647865660000|2022-03-21 12:27:40|11081.23|11081.23|11081.36|11081.36|11081.36|11081.36|11081.23|11081.23|0
1647865670000|2022-03-21 12:27:50|11081.67|11081.67|11081.67|11081.67|11081.67|11081.67|11081.67|11081.67|0
1647865680000|2022-03-21 12:28:00|11081.36|11081.36|11081.22|11081.22|11081.36|11081.36|11081.22|11081.22|0
1647865690000|2022-03-21 12:28:10|11081.09|11081.09|11081.09|11081.09|11081.09|11081.09|11081.09|11081.09|0
1647865700000|2022-03-21 12:28:20|11080.83|11080.83|11080.83|11080.83|11080.83|11080.83|11080.83|11080.83|0
1647865730000|2022-03-21 12:28:50|11081.04|11081.04|11081.04|11081.04|11081.04|11081.04|11081.04|11081.04|0
1647865740000|2022-03-21 12:29:00|11080.91|11080.91|11080.91|11080.91|11080.91|11080.91|11080.91|11080.91|0
1647865760000|2022-03-21 12:29:20|11081.17|11081.17|11081.17|11081.17|11081.17|11081.17|11081.17|11081.17|0
1647865770000|2022-03-21 12:29:30|11082.04|11082.04|11082.28|11082.28|11082.28|11082.28|11082.04|11082.04|0
1647865800000|2022-03-21 12:30:00|11082.8|11082.8|11082.8|11082.8|11083.23|11083.23|11082.8|11082.8|0
1647865810000|2022-03-21 12:30:10|11081.93|11081.93|11081.93|11081.93|11081.93|11081.93|11081.49|11081.49|0
1647865820000|2022-03-21 12:30:20|11082.8|11082.8|11083.24|11083.24|11083.24|11083.24|11082.8|11082.8|0
1647865830000|2022-03-21 12:30:30|11082.8|11082.8|11082.8|11082.8|11082.8|11082.8|11082.8|11082.8|0
1647865840000|2022-03-21 12:30:40|11082.49|11082.49|11083.75|11083.75|11083.75|11083.75|11082.49|11082.49|0
1647865850000|2022-03-21 12:30:50|11084.06|11084.06|11084.23|11084.23|11084.66|11084.66|11083.9|11083.9|0
1647865860000|2022-03-21 12:31:00|11083.97|11083.97|11085.51|11085.51|11085.51|11085.51|11083.97|11083.97|0
1647865870000|2022-03-21 12:31:10|11085.59|11085.59|11083.03|11083.03|11085.59|11085.59|11083.03|11083.03|0
1647865880000|2022-03-21 12:31:20|11083.19|11083.19|11083.63|11083.63|11083.63|11083.63|11083.19|11083.19|0
1647865890000|2022-03-21 12:31:30|11083.19|11083.19|11083.63|11083.63|11083.63|11083.63|11083.19|11083.19|0
1647865900000|2022-03-21 12:31:40|11083.19|11083.19|11083.19|11083.19|11083.19|11083.19|11083.19|11083.19|0
1647865910000|2022-03-21 12:31:50|11083.1|11083.1|11083.31|11083.31|11083.31|11083.31|11083.1|11083.1|0
1647865920000|2022-03-21 12:32:00|11083.53|11083.53|11084.34|11084.34|11084.67|11084.67|11083.53|11083.53|0
1647865930000|2022-03-21 12:32:10|11084.78|11084.78|11082.98|11082.98|11084.78|11084.78|11082.98|11082.98|0
1647865940000|2022-03-21 12:32:20|11083.42|11083.42|11083.42|11083.42|11083.42|11083.42|11083.42|11083.42|0
1647865950000|2022-03-21 12:32:30|11084.2|11084.2|11084.2|11084.2|11084.63|11084.63|11084.2|11084.2|0
1647865970000|2022-03-21 12:32:50|11084.35|11084.35|11084.35|11084.35|11084.35|11084.35|11084.35|11084.35|0
1647865980000|2022-03-21 12:33:00|11083.91|11083.91|11084.3|11084.3|11084.3|11084.3|11083.91|11083.91|0
1647865990000|2022-03-21 12:33:10|11084.22|11084.22|11084.22|11084.22|11084.22|11084.22|11084.22|11084.22|0
1647866000000|2022-03-21 12:33:20|11083.91|11083.91|11084.6|11084.6|11084.6|11084.6|11083.91|11083.91|0
1647866010000|2022-03-21 12:33:30|11084.52|11084.52|11084.37|11084.37|11084.68|11084.68|11084.37|11084.37|0
1647866020000|2022-03-21 12:33:40|11084.79|11084.79|11085.41|11085.41|11085.41|11085.41|11084.79|11084.79|0
1647866030000|2022-03-21 12:33:50|11085.28|11085.28|11085.28|11085.28|11085.28|11085.28|11085.28|11085.28|0
1647866080000|2022-03-21 12:34:40|11085.05|11085.05|11085.05|11085.05|11085.05|11085.05|11085.05|11085.05|0
1647866090000|2022-03-21 12:34:50|11082.87|11082.87|11082.44|11082.44|11082.87|11082.87|11082.44|11082.44|0
1647866120000|2022-03-21 12:35:20|11082|11082|11081.79|11081.79|11082|11082|11081.57|11081.57|0
1647866140000|2022-03-21 12:35:40|11081.66|11081.66|11081.2|11081.2|11081.66|11081.66|11081.2|11081.2|0
1647866160000|2022-03-21 12:36:00|11082.07|11082.07|11083.16|11083.16|11084.25|11084.25|11082.07|11082.07|0
1647866170000|2022-03-21 12:36:10|11084.72|11084.72|11084.72|11084.72|11084.72|11084.72|11084.72|11084.72|0
1647866190000|2022-03-21 12:36:30|11084.85|11084.85|11084.85|11084.85|11084.85|11084.85|11084.85|11084.85|0
1647866200000|2022-03-21 12:36:40|11084.43|11084.43|11084.43|11084.43|11084.43|11084.43|11084.43|11084.43|0
1647866210000|2022-03-21 12:36:50|11084.86|11084.86|11084.86|11084.86|11084.86|11084.86|11084.86|11084.86|0
1647866220000|2022-03-21 12:37:00|11085.73|11085.73|11085.81|11085.81|11085.81|11085.81|11085.73|11085.73|0
1647866230000|2022-03-21 12:37:10|11085.43|11085.43|11085.43|11085.43|11085.43|11085.43|11085.43|11085.43|0
1647866240000|2022-03-21 12:37:20|11084.99|11084.99|11085.3|11085.3|11085.61|11085.61|11084.99|11084.99|0
1647866250000|2022-03-21 12:37:30|11083.74|11083.74|11082.87|11082.87|11083.74|11083.74|11082.87|11082.87|0
1647866260000|2022-03-21 12:37:40|11082.56|11082.56|11082.56|11082.56|11082.56|11082.56|11082.56|11082.56|0
1647866280000|2022-03-21 12:38:00|11081.78|11081.78|11081.78|11081.78|11081.78|11081.78|11081.78|11081.78|0
1647866310000|2022-03-21 12:38:30|11081.48|11081.48|11080.86|11080.86|11081.48|11081.48|11080.86|11080.86|0
1647866320000|2022-03-21 12:38:40|11081.29|11081.29|11081.29|11081.29|11081.29|11081.29|11081.29|11081.29|0
1647866330000|2022-03-21 12:38:50|11081.73|11081.73|11081.94|11081.94|11081.94|11081.94|11081.73|11081.73|0
1647866340000|2022-03-21 12:39:00|11082.62|11082.62|11082.75|11082.75|11083.06|11083.06|11082.62|11082.62|0
1647866370000|2022-03-21 12:39:30|11082.62|11082.62|11082.62|11082.62|11082.62|11082.62|11082.62|11082.62|0
1647866380000|2022-03-21 12:39:40|11082.84|11082.84|11082.84|11082.84|11082.84|11082.84|11082.84|11082.84|0
1647866390000|2022-03-21 12:39:50|11082.53|11082.53|11082.53|11082.53|11082.53|11082.53|11082.53|11082.53|0
1647866400000|2022-03-21 12:40:00|11081.66|11081.66|11081.48|11081.48|11081.66|11081.66|11080.93|11080.93|0
1647866420000|2022-03-21 12:40:20|11081.64|11081.64|11081.64|11081.64|11081.64|11081.64|11081.64|11081.64|0
1647866430000|2022-03-21 12:40:30|11082.07|11082.07|11082.07|11082.07|11082.07|11082.07|11082.07|11082.07|0
1647866440000|2022-03-21 12:40:40|11082.92|11082.92|11082.92|11082.92|11082.92|11082.92|11082.92|11082.92|0
1647866460000|2022-03-21 12:41:00|11083.85|11083.85|11083.85|11083.85|11083.85|11083.85|11083.85|11083.85|0
1647866470000|2022-03-21 12:41:10|11083.76|11083.76|11083.65|11083.65|11083.76|11083.76|11083.65|11083.65|0
1647866490000|2022-03-21 12:41:30|11083.36|11083.36|11083.36|11083.36|11083.36|11083.36|11083.36|11083.36|0
1647866510000|2022-03-21 12:41:50|11084.92|11084.92|11085.11|11085.11|11085.11|11085.11|11084.92|11084.92|0
1647866520000|2022-03-21 12:42:00|11085.33|11085.33|11085.33|11085.33|11085.33|11085.33|11085.33|11085.33|0
1647866530000|2022-03-21 12:42:10|11085.47|11085.47|11085.22|11085.22|11085.47|11085.47|11085.22|11085.22|0
1647866550000|2022-03-21 12:42:30|11085.03|11085.03|11085.03|11085.03|11085.03|11085.03|11085.03|11085.03|0
1647866590000|2022-03-21 12:43:10|11085.34|11085.34|11085.65|11085.65|11085.65|11085.65|11085.34|11085.34|0
1647866600000|2022-03-21 12:43:20|11085.96|11085.96|11085.73|11085.73|11085.96|11085.96|11085.73|11085.73|0
1647866610000|2022-03-21 12:43:30|11087.04|11087.04|11084.81|11084.81|11087.04|11087.04|11084.81|11084.81|0
1647866620000|2022-03-21 12:43:40|11084.68|11084.68|11083.92|11083.92|11084.79|11084.79|11083.92|11083.92|0
1647866640000|2022-03-21 12:44:00|11084.79|11084.79|11084.79|11084.79|11084.79|11084.79|11084.79|11084.79|0
1647866650000|2022-03-21 12:44:10|11085.57|11085.57|11085.57|11085.57|11085.57|11085.57|11085.57|11085.57|0
1647866660000|2022-03-21 12:44:20|11085.88|11085.88|11086.19|11086.19|11086.19|11086.19|11085.88|11085.88|0
1647866700000|2022-03-21 12:45:00|11085.88|11085.88|11086.31|11086.31|11086.31|11086.31|11085.88|11085.88|0
1647866710000|2022-03-21 12:45:10|11086.75|11086.75|11086.31|11086.31|11086.75|11086.75|11086.31|11086.31|0
1647866720000|2022-03-21 12:45:20|11086.75|11086.75|11086.75|11086.75|11086.75|11086.75|11086.75|11086.75|0
1647866750000|2022-03-21 12:45:50|11087.06|11087.06|11086.62|11086.62|11087.06|11087.06|11086.62|11086.62|0
1647866770000|2022-03-21 12:46:10|11086.17|11086.17|11086.17|11086.17|11086.17|11086.17|11086.17|11086.17|0
1647866780000|2022-03-21 12:46:20|11086.04|11086.04|11086.04|11086.04|11086.04|11086.04|11086.04|11086.04|0
1647866800000|2022-03-21 12:46:40|11086.35|11086.35|11086.35|11086.35|11086.35|11086.35|11086.35|11086.35|0
1647866810000|2022-03-21 12:46:50|11086.13|11086.13|11086.72|11086.72|11086.72|11086.72|11086.13|11086.13|0
1647866820000|2022-03-21 12:47:00|11087.15|11087.15|11087.9|11087.9|11087.9|11087.9|11087.15|11087.15|0
1647866830000|2022-03-21 12:47:10|11088.99|11088.99|11089.87|11089.87|11090.53|11090.53|11088.99|11088.99|0
1647866840000|2022-03-21 12:47:20|11090.18|11090.18|11091.25|11091.25|11091.25|11091.25|11090.18|11090.18|0
1647866850000|2022-03-21 12:47:30|11091.47|11091.47|11091.11|11091.11|11091.47|11091.47|11091.11|11091.11|0
1647866860000|2022-03-21 12:47:40|11090.89|11090.89|11091.02|11091.02|11091.02|11091.02|11090.89|11090.89|0
1647866870000|2022-03-21 12:47:50|11091.17|11091.17|11091.47|11091.47|11091.47|11091.47|11091.17|11091.17|0
1647866880000|2022-03-21 12:48:00|11092.17|11092.17|11092.17|11092.17|11092.17|11092.17|11092.17|11092.17|0
1647866890000|2022-03-21 12:48:10|11092.52|11092.52|11092.52|11092.52|11092.52|11092.52|11092.52|11092.52|0
1647866900000|2022-03-21 12:48:20|11092.3|11092.3|11092.3|11092.3|11092.3|11092.3|11092.3|11092.3|0
1647866910000|2022-03-21 12:48:30|11092.38|11092.38|11093.46|11093.46|11093.46|11093.46|11092.38|11092.38|0
1647866920000|2022-03-21 12:48:40|11093.54|11093.54|11093.62|11093.62|11093.62|11093.62|11093.54|11093.54|0
1647866930000|2022-03-21 12:48:50|11093.4|11093.4|11093.4|11093.4|11093.4|11093.4|11093.4|11093.4|0
1647866940000|2022-03-21 12:49:00|11093.62|11093.62|11093|11093|11093.62|11093.62|11093|11093|0
1647866960000|2022-03-21 12:49:20|11092.74|11092.74|11092.74|11092.74|11092.74|11092.74|11092.74|11092.74|0
1647867000000|2022-03-21 12:50:00|11092.64|11092.64|11092.1|11092.1|11092.64|11092.64|11091.77|11091.77|0
1647867010000|2022-03-21 12:50:10|11091.79|11091.79|11090.23|11090.23|11091.79|11091.79|11090.23|11090.23|0
1647867020000|2022-03-21 12:50:20|11089.61|11089.61|11088.68|11088.68|11089.61|11089.61|11088.68|11088.68|0
1647867030000|2022-03-21 12:50:30|11088.24|11088.24|11087.8|11087.8|11088.24|11088.24|11086.95|11086.95|0
1647867070000|2022-03-21 12:51:10|11088.42|11088.42|11088.42|11088.42|11088.42|11088.42|11088.21|11088.21|0
1647867090000|2022-03-21 12:51:30|11088.61|11088.61|11089.95|11089.95|11090.38|11090.38|11088.61|11088.61|0
1647867100000|2022-03-21 12:51:40|11090.48|11090.48|11090|11090|11090.48|11090.48|11090|11090|0
1647867110000|2022-03-21 12:51:50|11089.68|11089.68|11088.28|11088.28|11089.68|11089.68|11088.28|11088.28|0
1647867120000|2022-03-21 12:52:00|11087.88|11087.88|11087.1|11087.1|11087.88|11087.88|11087.1|11087.1|0
1647867130000|2022-03-21 12:52:10|11087.76|11087.76|11087.04|11087.04|11088.39|11088.39|11087.04|11087.04|0
1647867140000|2022-03-21 12:52:20|11087.69|11087.69|11087.56|11087.56|11087.69|11087.69|11087.56|11087.56|0
1647867150000|2022-03-21 12:52:30|11087.89|11087.89|11087.56|11087.56|11087.89|11087.89|11087.56|11087.56|0
1647867170000|2022-03-21 12:52:50|11087.38|11087.38|11087.56|11087.56|11087.56|11087.56|11087.38|11087.38|0
1647867200000|2022-03-21 12:53:20|11087.69|11087.69|11087.69|11087.69|11087.69|11087.69|11087.69|11087.69|0
1647867210000|2022-03-21 12:53:30|11087.91|11087.91|11087.08|11087.08|11087.91|11087.91|11087.08|11087.08|0
1647867230000|2022-03-21 12:53:50|11086.85|11086.85|11086.85|11086.85|11086.85|11086.85|11086.85|11086.85|0
1647867250000|2022-03-21 12:54:10|11087.2|11087.2|11087.2|11087.2|11087.2|11087.2|11087.2|11087.2|0
1647867260000|2022-03-21 12:54:20|11087.34|11087.34|11087.48|11087.48|11087.48|11087.48|11087.34|11087.34|0
1647867270000|2022-03-21 12:54:30|11087.79|11087.79|11088.27|11088.27|11088.27|11088.27|11087.57|11087.57|0
1647867290000|2022-03-21 12:54:50|11088.51|11088.51|11087.07|11087.07|11088.51|11088.51|11086.77|11086.77|0
1647867300000|2022-03-21 12:55:00|11086.75|11086.75|11086.75|11086.75|11086.75|11086.75|11086.75|11086.75|0
1647867310000|2022-03-21 12:55:10|11086.99|11086.99|11086.99|11086.99|11086.99|11086.99|11086.99|11086.99|0
1647867320000|2022-03-21 12:55:20|11087.14|11087.14|11087.14|11087.14|11087.14|11087.14|11087.14|11087.14|0
1647867340000|2022-03-21 12:55:40|11086.83|11086.83|11086.39|11086.39|11086.83|11086.83|11086.08|11086.08|0
1647867350000|2022-03-21 12:55:50|11086.17|11086.17|11086.17|11086.17|11086.17|11086.17|11086.17|11086.17|0
1647867360000|2022-03-21 12:56:00|11086.95|11086.95|11086.95|11086.95|11086.95|11086.95|11086.95|11086.95|0
1647867370000|2022-03-21 12:56:10|11087.08|11087.08|11087.21|11087.21|11087.21|11087.21|11087.08|11087.08|0
1647867400000|2022-03-21 12:56:40|11087.05|11087.05|11086.83|11086.83|11087.05|11087.05|11086.83|11086.83|0
1647867440000|2022-03-21 12:57:20|11086.65|11086.65|11086.34|11086.34|11086.65|11086.65|11086.34|11086.34|0
1647867450000|2022-03-21 12:57:30|11086.76|11086.76|11087.23|11087.23|11088.32|11088.32|11086.76|11086.76|0
1647867460000|2022-03-21 12:57:40|11086.8|11086.8|11087.42|11087.42|11087.42|11087.42|11086.8|11086.8|0
1647867480000|2022-03-21 12:58:00|11088.2|11088.2|11088.88|11088.88|11088.88|11088.88|11088.2|11088.2|0
1647867490000|2022-03-21 12:58:10|11089.19|11089.19|11089.66|11089.66|11089.66|11089.66|11088.88|11088.88|0
1647867510000|2022-03-21 12:58:30|11089.47|11089.47|11087.91|11087.91|11089.47|11089.47|11087.91|11087.91|0
1647867520000|2022-03-21 12:58:40|11088.22|11088.22|11088.22|11088.22|11088.22|11088.22|11088.22|11088.22|0
1647867530000|2022-03-21 12:58:50|11088.31|11088.31|11089.23|11089.23|11089.23|11089.23|11087.06|11087.06|0
1647867540000|2022-03-21 12:59:00|11089.67|11089.67|11088.8|11088.8|11089.67|11089.67|11088.8|11088.8|0
1647867550000|2022-03-21 12:59:10|11088.57|11088.57|11088.57|11088.57|11088.57|11088.57|11088.57|11088.57|0
1647867560000|2022-03-21 12:59:20|11088.26|11088.26|11088.26|11088.26|11088.26|11088.26|11088.26|11088.26|0
1647867570000|2022-03-21 12:59:30|11088.66|11088.66|11088.92|11088.92|11088.92|11088.92|11088.66|11088.66|0
1647867580000|2022-03-21 12:59:40|11089.14|11089.14|11089.14|11089.14|11089.14|11089.14|11089.14|11089.14|0
1647867590000|2022-03-21 12:59:50|11088.91|11088.91|11088.91|11088.91|11088.91|11088.91|11088.91|11088.91|0
1647867600000|2022-03-21 13:00:00|11088.82|11088.82|11089.86|11089.86|11090.12|11090.12|11088.82|11088.82|0
1647867610000|2022-03-21 13:00:10|11090.11|11090.11|11090.36|11090.36|11090.36|11090.36|11090.11|11090.11|0
1647867620000|2022-03-21 13:00:20|11090.6|11090.6|11090.6|11090.6|11090.6|11090.6|11090.6|11090.6|0
1647867630000|2022-03-21 13:00:30|11090.38|11090.38|11090.28|11090.28|11090.38|11090.38|11090.28|11090.28|0
1647867640000|2022-03-21 13:00:40|11089.97|11089.97|11088.89|11088.89|11089.97|11089.97|11088.89|11088.89|0
1647867650000|2022-03-21 13:00:50|11088.69|11088.69|11086.85|11086.85|11088.69|11088.69|11085.92|11085.92|0
1647867660000|2022-03-21 13:01:00|11086.77|11086.77|11086.77|11086.77|11086.77|11086.77|11086.77|11086.77|0
1647867690000|2022-03-21 13:01:30|11085.9|11085.9|11085.9|11085.9|11085.9|11085.9|11085.9|11085.9|0
1647867700000|2022-03-21 13:01:40|11084.5|11084.5|11085.37|11085.37|11085.37|11085.37|11084.5|11084.5|0
1647867710000|2022-03-21 13:01:50|11085.73|11085.73|11086.84|11086.84|11086.84|11086.84|11085.73|11085.73|0
1647867730000|2022-03-21 13:02:10|11086.53|11086.53|11086.22|11086.22|11086.53|11086.53|11086.22|11086.22|0
1647867770000|2022-03-21 13:02:50|11085.91|11085.91|11085.91|11085.91|11085.91|11085.91|11085.91|11085.91|0
1647867780000|2022-03-21 13:03:00|11085.6|11085.6|11085.6|11085.6|11085.6|11085.6|11085.6|11085.6|0
1647867810000|2022-03-21 13:03:30|11085.24|11085.24|11085.24|11085.24|11085.24|11085.24|11085.24|11085.24|0
1647867820000|2022-03-21 13:03:40|11084.37|11084.37|11084.37|11084.37|11085.24|11085.24|11084.37|11084.37|0
1647867830000|2022-03-21 13:03:50|11083.93|11083.93|11084.07|11084.07|11084.07|11084.07|11083.93|11083.93|0
1647867840000|2022-03-21 13:04:00|11083.2|11083.2|11083.05|11083.05|11083.2|11083.2|11083.05|11083.05|0
1647867850000|2022-03-21 13:04:10|11082.63|11082.63|11082.26|11082.26|11082.63|11082.63|11082.04|11082.04|0
1647867870000|2022-03-21 13:04:30|11083.57|11083.57|11083.57|11083.57|11083.57|11083.57|11083.57|11083.57|0
1647867880000|2022-03-21 13:04:40|11083.13|11083.13|11083.13|11083.13|11083.13|11083.13|11083.13|11083.13|0
1647867890000|2022-03-21 13:04:50|11082.81|11082.81|11082.81|11082.81|11082.81|11082.81|11082.81|11082.81|0
1647867900000|2022-03-21 13:05:00|11082.38|11082.38|11083.25|11083.25|11083.25|11083.25|11082.38|11082.38|0
1647867910000|2022-03-21 13:05:10|11083.17|11083.17|11083.17|11083.17|11083.17|11083.17|11083.17|11083.17|0
1647867920000|2022-03-21 13:05:20|11083.95|11083.95|11083.95|11083.95|11083.95|11083.95|11083.95|11083.95|0
1647867930000|2022-03-21 13:05:30|11084.28|11084.28|11083.95|11083.95|11084.28|11084.28|11083.95|11083.95|0
1647867960000|2022-03-21 13:06:00|11084.03|11084.03|11084.03|11084.03|11084.03|11084.03|11084.03|11084.03|0
1647867980000|2022-03-21 13:06:20|11084.65|11084.65|11085.27|11085.27|11085.27|11085.27|11084.65|11084.65|0
1647867990000|2022-03-21 13:06:30|11085.62|11085.62|11085.31|11085.31|11085.62|11085.62|11085.31|11085.31|0
1647868000000|2022-03-21 13:06:40|11085.93|11085.93|11085.93|11085.93|11085.93|11085.93|11085.93|11085.93|0
1647868010000|2022-03-21 13:06:50|11085.83|11085.83|11086.49|11086.49|11086.49|11086.49|11085.83|11085.83|0
1647868020000|2022-03-21 13:07:00|11086.18|11086.18|11086.18|11086.18|11086.18|11086.18|11086.18|11086.18|0
1647868040000|2022-03-21 13:07:20|11084.63|11084.63|11084.13|11084.13|11084.63|11084.63|11084.13|11084.13|0
1647868050000|2022-03-21 13:07:30|11083.92|11083.92|11084.05|11084.05|11084.05|11084.05|11083.84|11083.84|0
1647868060000|2022-03-21 13:07:40|11083.79|11083.79|11085.28|11085.28|11085.28|11085.28|11083.79|11083.79|0
1647868080000|2022-03-21 13:08:00|11084.66|11084.66|11084.66|11084.66|11084.66|11084.66|11084.66|11084.66|0
1647868100000|2022-03-21 13:08:20|11085.28|11085.28|11085.72|11085.72|11085.72|11085.72|11085.28|11085.28|0
1647868130000|2022-03-21 13:08:50|11086.03|11086.03|11086.03|11086.03|11086.03|11086.03|11086.03|11086.03|0
1647868150000|2022-03-21 13:09:10|11086.81|11086.81|11086.81|11086.81|11086.81|11086.81|11086.81|11086.81|0
1647868190000|2022-03-21 13:09:50|11087.04|11087.04|11087.04|11087.04|11087.04|11087.04|11087.04|11087.04|0
1647868200000|2022-03-21 13:10:00|11086.75|11086.75|11086.75|11086.75|11086.75|11086.75|11086.75|11086.75|0
1647868220000|2022-03-21 13:10:20|11087.21|11087.21|11089.05|11089.05|11089.05|11089.05|11087.21|11087.21|0
1647868230000|2022-03-21 13:10:30|11089.27|11089.27|11088.4|11088.4|11089.27|11089.27|11088.4|11088.4|0
1647868250000|2022-03-21 13:10:50|11088.22|11088.22|11088.22|11088.22|11088.22|11088.22|11088.22|11088.22|0
1647868260000|2022-03-21 13:11:00|11087.44|11087.44|11087.44|11087.44|11087.44|11087.44|11087.44|11087.44|0
1647868280000|2022-03-21 13:11:20|11087.94|11087.94|11087.94|11087.94|11087.94|11087.94|11087.94|11087.94|0
1647868290000|2022-03-21 13:11:30|11088.12|11088.12|11089.03|11089.03|11089.03|11089.03|11088.12|11088.12|0
1647868300000|2022-03-21 13:11:40|11089.17|11089.17|11090.54|11090.54|11090.54|11090.54|11089.17|11089.17|0
1647868310000|2022-03-21 13:11:50|11090.39|11090.39|11090.61|11090.61|11090.61|11090.61|11090.39|11090.39|0
1647868320000|2022-03-21 13:12:00|11090.21|11090.21|11089.12|11089.12|11090.21|11090.21|11089.12|11089.12|0
1647868340000|2022-03-21 13:12:20|11089.23|11089.23|11089.23|11089.23|11089.23|11089.23|11089.23|11089.23|0
1647868350000|2022-03-21 13:12:30|11089.04|11089.04|11089.04|11089.04|11089.04|11089.04|11089.04|11089.04|0
1647868410000|2022-03-21 13:13:30|11088.75|11088.75|11088.66|11088.66|11088.75|11088.75|11088.66|11088.66|0
1647868430000|2022-03-21 13:13:50|11088.82|11088.82|11088.82|11088.82|11088.82|11088.82|11088.82|11088.82|0
1647868450000|2022-03-21 13:14:10|11088.2|11088.2|11089.49|11089.49|11089.49|11089.49|11088.2|11088.2|0
1647868460000|2022-03-21 13:14:20|11089.87|11089.87|11090.25|11090.25|11090.25|11090.25|11089.87|11089.87|0
1647868470000|2022-03-21 13:14:30|11089.82|11089.82|11089.82|11089.82|11089.82|11089.82|11089.82|11089.82|0
1647868480000|2022-03-21 13:14:40|11090.44|11090.44|11090.44|11090.44|11090.74|11090.74|11090.44|11090.44|0
1647868500000|2022-03-21 13:15:00|11090.82|11090.82|11092.13|11092.13|11092.13|11092.13|11090.82|11090.82|0
1647868510000|2022-03-21 13:15:10|11091.91|11091.91|11091.91|11091.91|11091.91|11091.91|11091.91|11091.91|0
1647868560000|2022-03-21 13:16:00|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|0
1647868580000|2022-03-21 13:16:20|11092.24|11092.24|11092.24|11092.24|11092.24|11092.24|11092.24|11092.24|0
1647868590000|2022-03-21 13:16:30|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|0
1647868610000|2022-03-21 13:16:50|11091.66|11091.66|11091.66|11091.66|11091.66|11091.66|11091.66|11091.66|0
1647868620000|2022-03-21 13:17:00|11092.52|11092.52|11092.52|11092.52|11092.52|11092.52|11092.52|11092.52|0
1647868630000|2022-03-21 13:17:10|11093.5|11093.5|11095.12|11095.12|11095.34|11095.34|11093.5|11093.5|0
1647868640000|2022-03-21 13:17:20|11095.47|11095.47|11095.03|11095.03|11095.47|11095.47|11095.03|11095.03|0
1647868670000|2022-03-21 13:17:50|11095.22|11095.22|11095.22|11095.22|11095.22|11095.22|11095.22|11095.22|0
1647868680000|2022-03-21 13:18:00|11096.09|11096.09|11096.09|11096.09|11096.09|11096.09|11096.09|11096.09|0
1647868690000|2022-03-21 13:18:10|11096.94|11096.94|11097.36|11097.36|11097.36|11097.36|11096.94|11096.94|0
1647868700000|2022-03-21 13:18:20|11097.21|11097.21|11097.21|11097.21|11097.21|11097.21|11097.21|11097.21|0
1647868730000|2022-03-21 13:18:50|11096.89|11096.89|11096.89|11096.89|11096.89|11096.89|11096.89|11096.89|0
1647868740000|2022-03-21 13:19:00|11097.12|11097.12|11097.43|11097.43|11097.43|11097.43|11097.12|11097.12|0
1647868750000|2022-03-21 13:19:10|11097.2|11097.2|11097.93|11097.93|11097.93|11097.93|11096.81|11096.81|0
1647868760000|2022-03-21 13:19:20|11097.74|11097.74|11097.93|11097.93|11097.93|11097.93|11097.74|11097.74|0
1647868770000|2022-03-21 13:19:30|11097.74|11097.74|11097.57|11097.57|11097.74|11097.74|11097.37|11097.37|0
1647868780000|2022-03-21 13:19:40|11097.88|11097.88|11098.27|11098.27|11098.46|11098.46|11097.88|11097.88|0
1647868790000|2022-03-21 13:19:50|11098.46|11098.46|11098.01|11098.01|11098.46|11098.46|11098.01|11098.01|0
1647868800000|2022-03-21 13:20:00|11097.7|11097.7|11097.25|11097.25|11097.7|11097.7|11097.25|11097.25|0
1647868810000|2022-03-21 13:20:10|11097.61|11097.61|11097.74|11097.74|11097.93|11097.93|11097.61|11097.61|0
1647868820000|2022-03-21 13:20:20|11097.93|11097.93|11097.93|11097.93|11097.93|11097.93|11097.93|11097.93|0
1647868830000|2022-03-21 13:20:30|11098.36|11098.36|11098.97|11098.97|11098.97|11098.97|11098.36|11098.36|0
1647868850000|2022-03-21 13:20:50|11098.78|11098.78|11100.15|11100.15|11100.15|11100.15|11098.59|11098.59|0
1647868860000|2022-03-21 13:21:00|11100.77|11100.77|11101.55|11101.55|11101.55|11101.55|11100.77|11100.77|0
1647868880000|2022-03-21 13:21:20|11101.63|11101.63|11101.63|11101.63|11101.63|11101.63|11101.63|11101.63|0
1647868890000|2022-03-21 13:21:30|11101.32|11101.32|11101.32|11101.32|11101.32|11101.32|11101.32|11101.32|0
1647868900000|2022-03-21 13:21:40|11101.01|11101.01|11101.01|11101.01|11101.01|11101.01|11101.01|11101.01|0
1647868920000|2022-03-21 13:22:00|11100.61|11100.61|11100.61|11100.61|11100.61|11100.61|11100.19|11100.19|0
1647868930000|2022-03-21 13:22:10|11099.76|11099.76|11099.76|11099.76|11099.76|11099.76|11099.76|11099.76|0
1647868940000|2022-03-21 13:22:20|11100.22|11100.22|11099|11099|11100.22|11100.22|11099|11099|0
1647868950000|2022-03-21 13:22:30|11098.57|11098.57|11098.8|11098.8|11098.8|11098.8|11098.57|11098.57|0
1647868960000|2022-03-21 13:22:40|11098.9|11098.9|11099.16|11099.16|11099.16|11099.16|11098.9|11098.9|0
1647868970000|2022-03-21 13:22:50|11099.39|11099.39|11099.39|11099.39|11099.39|11099.39|11099.39|11099.39|0
1647868980000|2022-03-21 13:23:00|11099.04|11099.04|11100.86|11100.86|11101.09|11101.09|11099.04|11099.04|0
1647868990000|2022-03-21 13:23:10|11101.64|11101.64|11101.64|11101.64|11101.64|11101.64|11101.64|11101.64|0
1647869000000|2022-03-21 13:23:20|11101.88|11101.88|11101.88|11101.88|11101.88|11101.88|11101.88|11101.88|0
1647869020000|2022-03-21 13:23:40|11102.19|11102.19|11102.19|11102.19|11102.19|11102.19|11102.19|11102.19|0
1647869070000|2022-03-21 13:24:30|11102.5|11102.5|11102.5|11102.5|11102.5|11102.5|11102.5|11102.5|0
1647869080000|2022-03-21 13:24:40|11102.81|11102.81|11102.81|11102.81|11102.81|11102.81|11102.81|11102.81|0
1647869090000|2022-03-21 13:24:50|11103.43|11103.43|11103.43|11103.43|11103.43|11103.43|11103.43|11103.43|0
1647869120000|2022-03-21 13:25:20|11102.58|11102.58|11102.58|11102.58|11102.58|11102.58|11102.58|11102.58|0
1647869140000|2022-03-21 13:25:40|11102.36|11102.36|11102.43|11102.43|11102.67|11102.67|11102.36|11102.36|0
1647869150000|2022-03-21 13:25:50|11102.2|11102.2|11101.96|11101.96|11102.43|11102.43|11101.96|11101.96|0
1647869160000|2022-03-21 13:26:00|11102.39|11102.39|11102.39|11102.39|11102.39|11102.39|11102.39|11102.39|0
1647869170000|2022-03-21 13:26:10|11102.31|11102.31|11102.09|11102.09|11102.31|11102.31|11102.09|11102.09|0
1647869200000|2022-03-21 13:26:40|11101.93|11101.93|11101.5|11101.5|11101.93|11101.93|11101.5|11101.5|0
1647869220000|2022-03-21 13:27:00|11101.34|11101.34|11100.79|11100.79|11101.34|11101.34|11100.79|11100.79|0
1647869230000|2022-03-21 13:27:10|11100.36|11100.36|11100.58|11100.58|11100.58|11100.58|11100.36|11100.36|0
1647869250000|2022-03-21 13:27:30|11100.39|11100.39|11100.71|11100.71|11101.09|11101.09|11100.39|11100.39|0
1647869260000|2022-03-21 13:27:40|11100.9|11100.9|11102.19|11102.19|11102.19|11102.19|11100.9|11100.9|0
1647869270000|2022-03-21 13:27:50|11101.42|11101.42|11101.61|11101.61|11101.61|11101.61|11101.42|11101.42|0
1647869280000|2022-03-21 13:28:00|11101.17|11101.17|11100.13|11100.13|11101.17|11101.17|11100.13|11100.13|0
1647869300000|2022-03-21 13:28:20|11099.68|11099.68|11099.68|11099.68|11099.68|11099.68|11099.68|11099.68|0
1647869310000|2022-03-21 13:28:30|11099.43|11099.43|11099.18|11099.18|11099.43|11099.43|11099.18|11099.18|0
1647869320000|2022-03-21 13:28:40|11098.83|11098.83|11098.83|11098.83|11098.83|11098.83|11098.83|11098.83|0
1647869330000|2022-03-21 13:28:50|11098.52|11098.52|11097.53|11097.53|11098.52|11098.52|11097.53|11097.53|0
1647869340000|2022-03-21 13:29:00|11097.89|11097.89|11097.89|11097.89|11097.89|11097.89|11097.89|11097.89|0
1647869350000|2022-03-21 13:29:10|11097.67|11097.67|11097.86|11097.86|11098.15|11098.15|11097.67|11097.67|0
1647869370000|2022-03-21 13:29:30|11098.33|11098.33|11097.84|11097.84|11098.58|11098.58|11097.84|11097.84|0
1647869390000|2022-03-21 13:29:50|11097.75|11097.75|11097.38|11097.38|11097.75|11097.75|11097.38|11097.38|0
1647869400000|2022-03-21 13:30:00|11097.51|11097.51|11098.28|11098.28|11098.28|11098.28|11097.51|11097.51|0
1647869420000|2022-03-21 13:30:20|11098.02|11098.02|11097.79|11097.79|11098.02|11098.02|11097.79|11097.79|0
1647869430000|2022-03-21 13:30:30|11097.29|11097.29|11097.29|11097.29|11097.29|11097.29|11097.29|11097.29|0
1647869440000|2022-03-21 13:30:40|11097.42|11097.42|11097.42|11097.42|11097.42|11097.42|11097.42|11097.42|0
1647869460000|2022-03-21 13:31:00|11098.2|11098.2|11098.2|11098.2|11098.2|11098.2|11098.2|11098.2|0
1647869480000|2022-03-21 13:31:20|11097.88|11097.88|11097.88|11097.88|11097.88|11097.88|11097.88|11097.88|0
1647869510000|2022-03-21 13:31:50|11097.61|11097.61|11097.61|11097.61|11097.61|11097.61|11097.61|11097.61|0
1647869520000|2022-03-21 13:32:00|11097.92|11097.92|11097.92|11097.92|11097.92|11097.92|11097.92|11097.92|0
1647869530000|2022-03-21 13:32:10|11097.31|11097.31|11097.28|11097.28|11097.41|11097.41|11097.28|11097.28|0
1647869540000|2022-03-21 13:32:20|11097.04|11097.04|11097.04|11097.04|11097.04|11097.04|11097.04|11097.04|0
1647869550000|2022-03-21 13:32:30|11096.81|11096.81|11096.81|11096.81|11096.81|11096.81|11096.81|11096.81|0
1647869560000|2022-03-21 13:32:40|11098.11|11098.11|11098.11|11098.11|11098.11|11098.11|11098.11|11098.11|0
1647869570000|2022-03-21 13:32:50|11097.68|11097.68|11097.99|11097.99|11097.99|11097.99|11097.37|11097.37|0
1647869600000|2022-03-21 13:33:20|11097.68|11097.68|11097.68|11097.68|11097.68|11097.68|11097.68|11097.68|0
1647869610000|2022-03-21 13:33:30|11097.53|11097.53|11097.53|11097.53|11097.53|11097.53|11097.53|11097.53|0
1647869620000|2022-03-21 13:33:40|11097.01|11097.01|11096.96|11096.96|11097.27|11097.27|11096.88|11096.88|0
1647869630000|2022-03-21 13:33:50|11096.53|11096.53|11097.24|11097.24|11097.24|11097.24|11096.53|11096.53|0
1647869640000|2022-03-21 13:34:00|11096.97|11096.97|11097.4|11097.4|11097.4|11097.4|11096.97|11096.97|0
1647869650000|2022-03-21 13:34:10|11097.71|11097.71|11097.71|11097.71|11097.71|11097.71|11097.71|11097.71|0
1647869660000|2022-03-21 13:34:20|11097.58|11097.58|11097.58|11097.58|11097.58|11097.58|11097.58|11097.58|0
1647869680000|2022-03-21 13:34:40|11098.01|11098.01|11098.65|11098.65|11098.65|11098.65|11098.01|11098.01|0
1647869690000|2022-03-21 13:34:50|11098.21|11098.21|11099.32|11099.32|11099.32|11099.32|11098.21|11098.21|0
1647869700000|2022-03-21 13:35:00|11100.02|11100.02|11104.23|11104.23|11104.23|11104.23|11100.02|11100.02|0
1647869710000|2022-03-21 13:35:10|11103.81|11103.81|11104.11|11104.11|11104.84|11104.84|11103.81|11103.81|0
1647869720000|2022-03-21 13:35:20|11104.41|11104.41|11104.41|11104.41|11104.41|11104.41|11104.41|11104.41|0
1647869730000|2022-03-21 13:35:30|11104.76|11104.76|11104.41|11104.41|11104.76|11104.76|11104.41|11104.41|0
1647869740000|2022-03-21 13:35:40|11104.63|11104.63|11104.63|11104.63|11104.63|11104.63|11104.63|11104.63|0
1647869750000|2022-03-21 13:35:50|11104.94|11104.94|11104.63|11104.63|11104.94|11104.94|11104.63|11104.63|0
1647869760000|2022-03-21 13:36:00|11104.36|11104.36|11103.49|11103.49|11104.36|11104.36|11103.49|11103.49|0
1647869770000|2022-03-21 13:36:10|11103.36|11103.36|11103.71|11103.71|11104.14|11104.14|11103.36|11103.36|0
1647869780000|2022-03-21 13:36:20|11103.49|11103.49|11101.93|11101.93|11103.49|11103.49|11101.93|11101.93|0
1647869810000|2022-03-21 13:36:50|11101.77|11101.77|11101.99|11101.99|11101.99|11101.99|11101.77|11101.77|0
1647869820000|2022-03-21 13:37:00|11101.77|11101.77|11101.77|11101.77|11101.77|11101.77|11101.55|11101.55|0
1647869830000|2022-03-21 13:37:10|11100.99|11100.99|11100.68|11100.68|11100.99|11100.99|11100.68|11100.68|0
1647869840000|2022-03-21 13:37:20|11099.2|11099.2|11096.25|11096.25|11099.2|11099.2|11095.82|11095.82|0
1647869850000|2022-03-21 13:37:30|11096.03|11096.03|11095.94|11095.94|11096.03|11096.03|11095.94|11095.94|0
1647869890000|2022-03-21 13:38:10|11095.51|11095.51|11095.51|11095.51|11095.51|11095.51|11095.51|11095.51|0
1647869900000|2022-03-21 13:38:20|11095.32|11095.32|11095.32|11095.32|11095.32|11095.32|11095.32|11095.32|0
1647869910000|2022-03-21 13:38:30|11095.07|11095.07|11094.99|11094.99|11095.07|11095.07|11094.99|11094.99|0
1647869920000|2022-03-21 13:38:40|11095.12|11095.12|11096.04|11096.04|11096.04|11096.04|11095.12|11095.12|0
1647869930000|2022-03-21 13:38:50|11096.34|11096.34|11096.45|11096.45|11096.45|11096.45|11096.34|11096.34|0
1647869940000|2022-03-21 13:39:00|11097.23|11097.23|11097.26|11097.26|11097.72|11097.72|11097.23|11097.23|0
1647869950000|2022-03-21 13:39:10|11097.18|11097.18|11097.18|11097.18|11097.18|11097.18|11097.18|11097.18|0
1647869960000|2022-03-21 13:39:20|11096.75|11096.75|11097.62|11097.62|11097.62|11097.62|11096.75|11096.75|0
1647869970000|2022-03-21 13:39:30|11097.49|11097.49|11097.49|11097.49|11097.49|11097.49|11097.49|11097.49|0
1647869990000|2022-03-21 13:39:50|11097.27|11097.27|11096.62|11096.62|11097.27|11097.27|11096.62|11096.62|0
1647870000000|2022-03-21 13:40:00|11096.52|11096.52|11096.93|11096.93|11097.08|11097.08|11096.43|11096.43|0
1647870020000|2022-03-21 13:40:20|11096.15|11096.15|11096.15|11096.15|11096.15|11096.15|11096.15|11096.15|0
1647870030000|2022-03-21 13:40:30|11095.79|11095.79|11094|11094|11096.57|11096.57|11094|11094|0
1647870040000|2022-03-21 13:40:40|11093.86|11093.86|11093.46|11093.46|11093.86|11093.86|11093.46|11093.46|0
1647870050000|2022-03-21 13:40:50|11093.37|11093.37|11093.28|11093.28|11093.37|11093.37|11093.28|11093.28|0
1647870060000|2022-03-21 13:41:00|11093.71|11093.71|11094.15|11094.15|11094.15|11094.15|11093.71|11093.71|0
1647870070000|2022-03-21 13:41:10|11094.04|11094.04|11094.04|11094.04|11094.04|11094.04|11094.04|11094.04|0
1647870080000|2022-03-21 13:41:20|11093.83|11093.83|11093.83|11093.83|11093.83|11093.83|11093.83|11093.83|0
1647870090000|2022-03-21 13:41:30|11094.14|11094.14|11094.16|11094.16|11094.35|11094.35|11093.48|11093.48|0
1647870100000|2022-03-21 13:41:40|11094.74|11094.74|11095.17|11095.17|11095.17|11095.17|11094.74|11094.74|0
1647870120000|2022-03-21 13:42:00|11094.95|11094.95|11095.14|11095.14|11095.14|11095.14|11094.95|11094.95|0
1647870130000|2022-03-21 13:42:10|11094.48|11094.48|11094.7|11094.7|11094.7|11094.7|11094.48|11094.48|0
1647870140000|2022-03-21 13:42:20|11095.14|11095.14|11095.36|11095.36|11095.36|11095.36|11095.14|11095.14|0
1647870170000|2022-03-21 13:42:50|11095.79|11095.79|11095.31|11095.31|11095.79|11095.79|11095.31|11095.31|0
1647870180000|2022-03-21 13:43:00|11095.09|11095.09|11094.74|11094.74|11095.09|11095.09|11094.74|11094.74|0
1647870190000|2022-03-21 13:43:10|11094.61|11094.61|11094.26|11094.26|11094.61|11094.61|11094.26|11094.26|0
1647870200000|2022-03-21 13:43:20|11093.8|11093.8|11093.98|11093.98|11093.98|11093.98|11093.8|11093.8|0
1647870210000|2022-03-21 13:43:30|11094.44|11094.44|11095.76|11095.76|11095.76|11095.76|11094.44|11094.44|0
1647870230000|2022-03-21 13:43:50|11095.58|11095.58|11095.76|11095.76|11095.76|11095.76|11095.58|11095.58|0
1647870240000|2022-03-21 13:44:00|11095.51|11095.51|11092.9|11092.9|11095.64|11095.64|11092.9|11092.9|0
1647870250000|2022-03-21 13:44:10|11092.74|11092.74|11092.74|11092.74|11092.74|11092.74|11092.74|11092.74|0
1647870260000|2022-03-21 13:44:20|11093.61|11093.61|11093.61|11093.61|11093.61|11093.61|11093.61|11093.61|0
1647870290000|2022-03-21 13:44:50|11092.99|11092.99|11092.99|11092.99|11092.99|11092.99|11092.99|11092.99|0
1647870300000|2022-03-21 13:45:00|11092.56|11092.56|11092.56|11092.56|11092.56|11092.56|11092.56|11092.56|0
1647870310000|2022-03-21 13:45:10|11092.35|11092.35|11092.89|11092.89|11092.89|11092.89|11092.35|11092.35|0
1647870320000|2022-03-21 13:45:20|11092.98|11092.98|11092.98|11092.98|11092.98|11092.98|11092.98|11092.98|0
1647870330000|2022-03-21 13:45:30|11092.75|11092.75|11093.41|11093.41|11093.41|11093.41|11092.75|11092.75|0
1647870360000|2022-03-21 13:46:00|11092.65|11092.65|11093.76|11093.76|11093.98|11093.98|11092.65|11092.65|0
1647870370000|2022-03-21 13:46:10|11095.32|11095.32|11096.07|11096.07|11096.07|11096.07|11095.32|11095.32|0
1647870390000|2022-03-21 13:46:30|11094.79|11094.79|11094.36|11094.36|11095.22|11095.22|11094.36|11094.36|0
1647870400000|2022-03-21 13:46:40|11095.23|11095.23|11095.78|11095.78|11096.08|11096.08|11095.23|11095.23|0
1647870410000|2022-03-21 13:46:50|11095.97|11095.97|11095.78|11095.78|11095.97|11095.97|11095.78|11095.78|0
1647870430000|2022-03-21 13:47:10|11095.55|11095.55|11094.22|11094.22|11095.55|11095.55|11093.99|11093.99|0
1647870460000|2022-03-21 13:47:40|11093.85|11093.85|11091.99|11091.99|11094.09|11094.09|11091.99|11091.99|0
1647870470000|2022-03-21 13:47:50|11090.28|11090.28|11085.84|11085.84|11090.83|11090.83|11085.84|11085.84|0
1647870480000|2022-03-21 13:48:00|11086.07|11086.07|11085.21|11085.21|11086.07|11086.07|11084.83|11084.83|0
1647870490000|2022-03-21 13:48:10|11085|11085|11084.18|11084.18|11085|11085|11084.18|11084.18|0
1647870500000|2022-03-21 13:48:20|11084.55|11084.55|11080.22|11080.22|11084.55|11084.55|11080|11080|0
1647870510000|2022-03-21 13:48:30|11079.87|11079.87|11074.89|11074.89|11079.87|11079.87|11074.44|11074.44|0
1647870520000|2022-03-21 13:48:40|11075.67|11075.67|11075.67|11075.67|11075.67|11075.67|11075.67|11075.67|0
1647870530000|2022-03-21 13:48:50|11075.53|11075.53|11075.53|11075.53|11075.53|11075.53|11075.53|11075.53|0
1647870540000|2022-03-21 13:49:00|11075.34|11075.34|11065.73|11065.73|11075.34|11075.34|11065.73|11065.73|0
1647870550000|2022-03-21 13:49:10|11066.16|11066.16|11066.16|11066.16|11066.16|11066.16|11066.16|11066.16|0
1647870560000|2022-03-21 13:49:20|11066|11066|11066|11066|11066|11066|11066|11066|0
1647870570000|2022-03-21 13:49:30|11065.78|11065.78|11064.57|11064.57|11065.78|11065.78|11064.57|11064.57|0
1647870580000|2022-03-21 13:49:40|11064.31|11064.31|11057.72|11057.72|11064.31|11064.31|11057.72|11057.72|0
1647870590000|2022-03-21 13:49:50|11057.46|11057.46|11051|11051|11057.46|11057.46|11051|11051|0
1647870600000|2022-03-21 13:50:00|11050.35|11050.35|11045.51|11045.51|11050.48|11050.48|11045.51|11045.51|0
1647870610000|2022-03-21 13:50:10|11045.73|11045.73|11043.89|11043.89|11045.95|11045.95|11043.89|11043.89|0
1647870620000|2022-03-21 13:50:20|11043.45|11043.45|11044.55|11044.55|11044.55|11044.55|11043.45|11043.45|0
1647870630000|2022-03-21 13:50:30|11044.77|11044.77|11045.17|11045.17|11045.17|11045.17|11044.63|11044.63|0
1647870640000|2022-03-21 13:50:40|11044.55|11044.55|11044.55|11044.55|11044.55|11044.55|11044.55|11044.55|0
1647870650000|2022-03-21 13:50:50|11042.37|11042.37|11043.54|11043.54|11043.97|11043.97|11041.87|11041.87|0
1647870670000|2022-03-21 13:51:10|11044.2|11044.2|11043.68|11043.68|11044.33|11044.33|11043.68|11043.68|0
1647870700000|2022-03-21 13:51:40|11043.55|11043.55|11042.76|11042.76|11043.55|11043.55|11042.76|11042.76|0
1647870710000|2022-03-21 13:51:50|11042.4|11042.4|11041.96|11041.96|11042.4|11042.4|11041.96|11041.96|0
1647870720000|2022-03-21 13:52:00|11041.83|11041.83|11039.92|11039.92|11041.83|11041.83|11039.92|11039.92|0
1647870730000|2022-03-21 13:52:10|11037.58|11037.58|11033.76|11033.76|11037.58|11037.58|11033.76|11033.76|0
1647870740000|2022-03-21 13:52:20|11033.27|11033.27|11032.79|11032.79|11033.27|11033.27|11032.54|11032.54|0
1647870750000|2022-03-21 13:52:30|11032.69|11032.69|11029.56|11029.56|11032.69|11032.69|11029.56|11029.56|0
1647870760000|2022-03-21 13:52:40|11029.87|11029.87|11028.63|11028.63|11029.87|11029.87|11028.2|11028.2|0
1647870770000|2022-03-21 13:52:50|11028.35|11028.35|11028.35|11028.35|11028.35|11028.35|11028.35|11028.35|0
1647870780000|2022-03-21 13:53:00|11027.21|11027.21|11025.82|11025.82|11027.58|11027.58|11025.57|11025.57|0
1647870790000|2022-03-21 13:53:10|11025.96|11025.96|11026.92|11026.92|11026.92|11026.92|11025.61|11025.61|0
1647870800000|2022-03-21 13:53:20|11026.48|11026.48|11026.66|11026.66|11026.86|11026.86|11026.48|11026.48|0
1647870810000|2022-03-21 13:53:30|11026.85|11026.85|11026.85|11026.85|11026.85|11026.85|11026.85|11026.85|0
1647870820000|2022-03-21 13:53:40|11026.45|11026.45|11026.94|11026.94|11026.94|11026.94|11026.45|11026.45|0
1647870830000|2022-03-21 13:53:50|11027.31|11027.31|11027.31|11027.31|11027.31|11027.31|11027.31|11027.31|0
1647870840000|2022-03-21 13:54:00|11027|11027|11026.89|11026.89|11027|11027|11026.61|11026.61|0
1647870850000|2022-03-21 13:54:10|11025.13|11025.13|11024.87|11024.87|11025.13|11025.13|11024.87|11024.87|0
1647870860000|2022-03-21 13:54:20|11025.49|11025.49|11025.3|11025.3|11025.8|11025.8|11025.04|11025.04|0
1647870870000|2022-03-21 13:54:30|11025.08|11025.08|11025.24|11025.24|11025.55|11025.55|11024.62|11024.62|0
1647870880000|2022-03-21 13:54:40|11025.42|11025.42|11025.21|11025.21|11025.42|11025.42|11025.06|11025.06|0
1647870890000|2022-03-21 13:54:50|11025.13|11025.13|11025.48|11025.48|11026.91|11026.91|11024.24|11024.24|0
1647870900000|2022-03-21 13:55:00|11025.57|11025.57|11030.01|11030.01|11030.01|11030.01|11025.57|11025.57|0
1647870910000|2022-03-21 13:55:10|11030.23|11030.23|11030.23|11030.23|11030.6|11030.6|11030.23|11030.23|0
1647870920000|2022-03-21 13:55:20|11029.45|11029.45|11029.98|11029.98|11029.98|11029.98|11029.45|11029.45|0
1647870930000|2022-03-21 13:55:30|11030.17|11030.17|11030.59|11030.59|11030.92|11030.92|11030.17|11030.17|0
1647870940000|2022-03-21 13:55:40|11030.46|11030.46|11029.95|11029.95|11030.46|11030.46|11029.73|11029.73|0
1647870950000|2022-03-21 13:55:50|11029.52|11029.52|11029.1|11029.1|11029.52|11029.52|11029.1|11029.1|0
1647870960000|2022-03-21 13:56:00|11028.89|11028.89|11027.59|11027.59|11028.89|11028.89|11027.59|11027.59|0
1647870970000|2022-03-21 13:56:10|11027.17|11027.17|11027.17|11027.17|11027.17|11027.17|11027.17|11027.17|0
1647870980000|2022-03-21 13:56:20|11028.22|11028.22|11028.31|11028.31|11028.31|11028.31|11028.03|11028.03|0
1647870990000|2022-03-21 13:56:30|11027.99|11027.99|11027.99|11027.99|11027.99|11027.99|11027.99|11027.99|0
1647871010000|2022-03-21 13:56:50|11028.84|11028.84|11029.24|11029.24|11029.24|11029.24|11028.84|11028.84|0
1647871020000|2022-03-21 13:57:00|11029.68|11029.68|11032.45|11032.45|11032.65|11032.65|11029.68|11029.68|0
1647871030000|2022-03-21 13:57:10|11032.67|11032.67|11033.11|11033.11|11033.11|11033.11|11032.67|11032.67|0
1647871040000|2022-03-21 13:57:20|11033.44|11033.44|11035.02|11035.02|11035.02|11035.02|11033.44|11033.44|0
1647871050000|2022-03-21 13:57:30|11035.47|11035.47|11036.38|11036.38|11036.38|11036.38|11035.47|11035.47|0
1647871060000|2022-03-21 13:57:40|11036.51|11036.51|11036.51|11036.51|11036.51|11036.51|11036.51|11036.51|0
1647871070000|2022-03-21 13:57:50|11036.64|11036.64|11036.64|11036.64|11036.64|11036.64|11036.64|11036.64|0
1647871080000|2022-03-21 13:58:00|11037.32|11037.32|11038.84|11038.84|11038.84|11038.84|11037.32|11037.32|0
1647871100000|2022-03-21 13:58:20|11039.5|11039.5|11039.35|11039.35|11039.5|11039.5|11039.35|11039.35|0
1647871110000|2022-03-21 13:58:30|11038.64|11038.64|11038.32|11038.32|11038.64|11038.64|11037.33|11037.33|0
1647871120000|2022-03-21 13:58:40|11038.53|11038.53|11039.59|11039.59|11039.59|11039.59|11038.53|11038.53|0
1647871150000|2022-03-21 13:59:10|11038.94|11038.94|11040.91|11040.91|11040.91|11040.91|11038.94|11038.94|0
1647871160000|2022-03-21 13:59:20|11041.37|11041.37|11040.9|11040.9|11041.37|11041.37|11040.9|11040.9|0
1647871170000|2022-03-21 13:59:30|11040.77|11040.77|11039.4|11039.4|11040.77|11040.77|11038.96|11038.96|0
1647871180000|2022-03-21 13:59:40|11039.84|11039.84|11039.84|11039.84|11039.84|11039.84|11039.84|11039.84|0
1647871200000|2022-03-21 14:00:00|11040.27|11040.27|11040.27|11040.27|11040.27|11040.27|11040.27|11040.27|0
1647871230000|2022-03-21 14:00:30|11039.4|11039.4|11039.4|11039.4|11039.4|11039.4|11039.4|11039.4|0
1647871240000|2022-03-21 14:00:40|11039.58|11039.58|11039.81|11039.81|11040.24|11040.24|11039.4|11039.4|0
1647871250000|2022-03-21 14:00:50|11039.68|11039.68|11041.32|11041.32|11041.32|11041.32|11039.68|11039.68|0
1647871260000|2022-03-21 14:01:00|11041.01|11041.01|11041.63|11041.63|11041.94|11041.94|11041.01|11041.01|0
1647871270000|2022-03-21 14:01:10|11043.19|11043.19|11043.81|11043.81|11043.81|11043.81|11043.19|11043.19|0
1647871280000|2022-03-21 14:01:20|11044.25|11044.25|11044.63|11044.63|11044.63|11044.63|11044.25|11044.25|0
1647871290000|2022-03-21 14:01:30|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|0
1647871300000|2022-03-21 14:01:40|11045|11045|11045.4|11045.4|11045.4|11045.4|11044.78|11044.78|0
1647871310000|2022-03-21 14:01:50|11045.64|11045.64|11045.26|11045.26|11045.64|11045.64|11045.26|11045.26|0
1647871320000|2022-03-21 14:02:00|11044.96|11044.96|11044.9|11044.9|11045.17|11045.17|11044.9|11044.9|0
1647871340000|2022-03-21 14:02:20|11044.48|11044.48|11044.6|11044.6|11044.6|11044.6|11044.17|11044.17|0
1647871380000|2022-03-21 14:03:00|11045.9|11045.9|11048.88|11048.88|11048.88|11048.88|11045.9|11045.9|0
1647871430000|2022-03-21 14:03:50|11049.21|11049.21|11049.44|11049.44|11049.44|11049.44|11049.21|11049.21|0
1647871440000|2022-03-21 14:04:00|11049.79|11049.79|11048.92|11048.92|11049.79|11049.79|11048.92|11048.92|0
1647871450000|2022-03-21 14:04:10|11048.69|11048.69|11049.39|11049.39|11049.39|11049.39|11048.69|11048.69|0
1647871460000|2022-03-21 14:04:20|11048.54|11048.54|11048.12|11048.12|11048.54|11048.54|11048.12|11048.12|0
1647871470000|2022-03-21 14:04:30|11048.78|11048.78|11048.78|11048.78|11048.78|11048.78|11048.78|11048.78|0
1647871480000|2022-03-21 14:04:40|11047.13|11047.13|11046.99|11046.99|11047.13|11047.13|11046.99|11046.99|0
1647871490000|2022-03-21 14:04:50|11046.78|11046.78|11043.71|11043.71|11046.78|11046.78|11043.71|11043.71|0
1647871500000|2022-03-21 14:05:00|11043.41|11043.41|11043.41|11043.41|11043.41|11043.41|11043.41|11043.41|0
1647871510000|2022-03-21 14:05:10|11043.02|11043.02|11042.33|11042.33|11043.02|11043.02|11042.33|11042.33|0
1647871520000|2022-03-21 14:05:20|11042.46|11042.46|11042.73|11042.73|11042.9|11042.9|11042.46|11042.46|0
1647871530000|2022-03-21 14:05:30|11041.17|11041.17|11041.17|11041.17|11041.17|11041.17|11041.17|11041.17|0
1647871540000|2022-03-21 14:05:40|11040.95|11040.95|11040|11040|11040.95|11040.95|11040|11040|0
1647871550000|2022-03-21 14:05:50|11039.62|11039.62|11039.43|11039.43|11039.62|11039.62|11039.43|11039.43|0
1647871560000|2022-03-21 14:06:00|11039.29|11039.29|11032.94|11032.94|11039.49|11039.49|11032.94|11032.94|0
1647871570000|2022-03-21 14:06:10|11032.85|11032.85|11030.2|11030.2|11032.85|11032.85|11030.2|11030.2|0
1647871580000|2022-03-21 14:06:20|11029.83|11029.83|11030.45|11030.45|11030.45|11030.45|11029.83|11029.83|0
1647871590000|2022-03-21 14:06:30|11030.36|11030.36|11032.18|11032.18|11032.18|11032.18|11030.36|11030.36|0
1647871600000|2022-03-21 14:06:40|11032.96|11032.96|11032.51|11032.51|11032.96|11032.96|11032.51|11032.51|0
1647871610000|2022-03-21 14:06:50|11032.38|11032.38|11032.3|11032.3|11032.38|11032.38|11032.3|11032.3|0
1647871620000|2022-03-21 14:07:00|11032.21|11032.21|11031.86|11031.86|11032.21|11032.21|11031.86|11031.86|0
1647871630000|2022-03-21 14:07:10|11031.24|11031.24|11031.24|11031.24|11031.24|11031.24|11031.24|11031.24|0
1647871640000|2022-03-21 14:07:20|11030.74|11030.74|11030.46|11030.46|11031.08|11031.08|11030.46|11030.46|0
1647871670000|2022-03-21 14:07:50|11030.6|11030.6|11028.63|11028.63|11030.6|11030.6|11028.63|11028.63|0
1647871680000|2022-03-21 14:08:00|11028.28|11028.28|11024.31|11024.31|11028.28|11028.28|11024.31|11024.31|0
1647871690000|2022-03-21 14:08:10|11023.88|11023.88|11023.88|11023.88|11023.88|11023.88|11023.88|11023.88|0
1647871700000|2022-03-21 14:08:20|11024.19|11024.19|11024.19|11024.19|11024.19|11024.19|11024.19|11024.19|0
1647871710000|2022-03-21 14:08:30|11024.06|11024.06|11023.74|11023.74|11024.06|11024.06|11023.71|11023.71|0
1647871720000|2022-03-21 14:08:40|11023.31|11023.31|11023.31|11023.31|11023.31|11023.31|11023.31|11023.31|0
1647871730000|2022-03-21 14:08:50|11023.67|11023.67|11023.59|11023.59|11023.67|11023.67|11023.59|11023.59|0
1647871740000|2022-03-21 14:09:00|11023.23|11023.23|11023.43|11023.43|11023.43|11023.43|11022.85|11022.85|0
1647871760000|2022-03-21 14:09:20|11021.69|11021.69|11021.69|11021.69|11021.69|11021.69|11021.69|11021.69|0
1647871770000|2022-03-21 14:09:30|11022.47|11022.47|11023.34|11023.34|11023.34|11023.34|11022.47|11022.47|0
1647871780000|2022-03-21 14:09:40|11022.68|11022.68|11023.23|11023.23|11023.23|11023.23|11022.68|11022.68|0
1647871790000|2022-03-21 14:09:50|11023.01|11023.01|11023.69|11023.69|11023.69|11023.69|11023.01|11023.01|0
1647871800000|2022-03-21 14:10:00|11023.31|11023.31|11024.33|11024.33|11024.54|11024.54|11023.31|11023.31|0
1647871810000|2022-03-21 14:10:10|11023.63|11023.63|11024.19|11024.19|11024.19|11024.19|11023.63|11023.63|0
1647871820000|2022-03-21 14:10:20|11024.5|11024.5|11024.5|11024.5|11024.5|11024.5|11024.5|11024.5|0
1647871830000|2022-03-21 14:10:30|11024.96|11024.96|11027.69|11027.69|11027.69|11027.69|11024.96|11024.96|0
1647871840000|2022-03-21 14:10:40|11028.04|11028.04|11028.74|11028.74|11028.74|11028.74|11028.04|11028.04|0
1647871850000|2022-03-21 14:10:50|11028.46|11028.46|11028.46|11028.46|11028.46|11028.46|11028.46|11028.46|0
1647871860000|2022-03-21 14:11:00|11028.36|11028.36|11028.32|11028.32|11028.98|11028.98|11028.32|11028.32|0
1647871880000|2022-03-21 14:11:20|11028.11|11028.11|11028.32|11028.32|11028.32|11028.32|11028.11|11028.11|0
1647871890000|2022-03-21 14:11:30|11028.14|11028.14|11026.02|11026.02|11028.14|11028.14|11026.02|11026.02|0
1647871900000|2022-03-21 14:11:40|11025.1|11025.1|11024.88|11024.88|11025.1|11025.1|11024.88|11024.88|0
1647871910000|2022-03-21 14:11:50|11025.19|11025.19|11025.19|11025.19|11025.19|11025.19|11025.19|11025.19|0
1647871920000|2022-03-21 14:12:00|11025.42|11025.42|11025.42|11025.42|11025.42|11025.42|11025.42|11025.42|0
1647871930000|2022-03-21 14:12:10|11026.27|11026.27|11026.27|11026.27|11026.27|11026.27|11026.27|11026.27|0
1647871960000|2022-03-21 14:12:40|11025.89|11025.89|11026.74|11026.74|11026.74|11026.74|11025.89|11025.89|0
1647871970000|2022-03-21 14:12:50|11026.96|11026.96|11026.83|11026.83|11026.96|11026.96|11026.83|11026.83|0
1647871980000|2022-03-21 14:13:00|11027.25|11027.25|11027.25|11027.25|11027.25|11027.25|11027.25|11027.25|0
1647871990000|2022-03-21 14:13:10|11027.04|11027.04|11027.17|11027.17|11027.17|11027.17|11027.04|11027.04|0
1647872000000|2022-03-21 14:13:20|11027.43|11027.43|11027.43|11027.43|11027.43|11027.43|11027.43|11027.43|0
1647872010000|2022-03-21 14:13:30|11028.08|11028.08|11028.52|11028.52|11028.52|11028.52|11028.08|11028.08|0
1647872020000|2022-03-21 14:13:40|11028.12|11028.12|11027.72|11027.72|11028.12|11028.12|11027.62|11027.62|0
1647872030000|2022-03-21 14:13:50|11027.91|11027.91|11027.35|11027.35|11027.91|11027.91|11027.35|11027.35|0
1647872040000|2022-03-21 14:14:00|11027.48|11027.48|11026.87|11026.87|11027.48|11027.48|11026.52|11026.52|0
1647872050000|2022-03-21 14:14:10|11026.09|11026.09|11025.88|11025.88|11026.09|11026.09|11025.88|11025.88|0
1647872060000|2022-03-21 14:14:20|11026.06|11026.06|11026.14|11026.14|11026.14|11026.14|11026.06|11026.06|0
1647872070000|2022-03-21 14:14:30|11026.04|11026.04|11026.04|11026.04|11026.04|11026.04|11026.04|11026.04|0
1647872080000|2022-03-21 14:14:40|11025.6|11025.6|11025.69|11025.69|11025.69|11025.69|11023.94|11023.94|0
1647872090000|2022-03-21 14:14:50|11025.56|11025.56|11025.65|11025.65|11025.65|11025.65|11024.72|11024.72|0
1647872100000|2022-03-21 14:15:00|11025.51|11025.51|11025.6|11025.6|11026.37|11026.37|11025.51|11025.51|0
1647872110000|2022-03-21 14:15:10|11025.68|11025.68|11025.7|11025.7|11025.92|11025.92|11025.68|11025.68|0
1647872120000|2022-03-21 14:15:20|11025.44|11025.44|11025.44|11025.44|11025.44|11025.44|11025.44|11025.44|0
1647872130000|2022-03-21 14:15:30|11025.57|11025.57|11025.26|11025.26|11025.57|11025.57|11025.26|11025.26|0
1647872140000|2022-03-21 14:15:40|11025.69|11025.69|11025.69|11025.69|11025.69|11025.69|11025.69|11025.69|0
1647872150000|2022-03-21 14:15:50|11026.04|11026.04|11026.39|11026.39|11026.39|11026.39|11026.04|11026.04|0
1647872160000|2022-03-21 14:16:00|11026.52|11026.52|11026.52|11026.52|11026.52|11026.52|11026.52|11026.52|0
1647872170000|2022-03-21 14:16:10|11026.17|11026.17|11026.86|11026.86|11026.86|11026.86|11026.17|11026.17|0
1647872180000|2022-03-21 14:16:20|11027.16|11027.16|11026.97|11026.97|11027.16|11027.16|11026.83|11026.83|0
1647872190000|2022-03-21 14:16:30|11027.59|11027.59|11028.7|11028.7|11028.99|11028.99|11027.59|11027.59|0
1647872200000|2022-03-21 14:16:40|11029.03|11029.03|11029.09|11029.09|11029.46|11029.46|11029.03|11029.03|0
1647872210000|2022-03-21 14:16:50|11029.23|11029.23|11029.22|11029.22|11029.23|11029.23|11028.97|11028.97|0
1647872220000|2022-03-21 14:17:00|11028.94|11028.94|11028.94|11028.94|11028.94|11028.94|11028.94|11028.94|0
1647872230000|2022-03-21 14:17:10|11029.64|11029.64|11029.64|11029.64|11029.64|11029.64|11029.64|11029.64|0
1647872250000|2022-03-21 14:17:30|11029.33|11029.33|11029.33|11029.33|11029.33|11029.33|11029.33|11029.33|0
1647872260000|2022-03-21 14:17:40|11029.85|11029.85|11029.98|11029.98|11029.98|11029.98|11029.85|11029.85|0
1647872270000|2022-03-21 14:17:50|11029.67|11029.67|11029.36|11029.36|11029.67|11029.67|11029.36|11029.36|0
1647872280000|2022-03-21 14:18:00|11029.55|11029.55|11029.12|11029.12|11029.55|11029.55|11029.12|11029.12|0
1647872290000|2022-03-21 14:18:10|11028.88|11028.88|11027.17|11027.17|11028.88|11028.88|11027.17|11027.17|0
1647872300000|2022-03-21 14:18:20|11026.71|11026.71|11026.71|11026.71|11026.71|11026.71|11026.71|11026.71|0
1647872320000|2022-03-21 14:18:40|11026.84|11026.84|11027.75|11027.75|11027.75|11027.75|11026.84|11026.84|0
1647872330000|2022-03-21 14:18:50|11028.62|11028.62|11029.13|11029.13|11029.57|11029.57|11028.62|11028.62|0
1647872340000|2022-03-21 14:19:00|11028.95|11028.95|11029.23|11029.23|11030.1|11030.1|11028.95|11028.95|0
1647872350000|2022-03-21 14:19:10|11029.66|11029.66|11030.37|11030.37|11030.37|11030.37|11029.66|11029.66|0
1647872360000|2022-03-21 14:19:20|11030.69|11030.69|11033.11|11033.11|11033.11|11033.11|11030.69|11030.69|0
1647872370000|2022-03-21 14:19:30|11033.26|11033.26|11033.1|11033.1|11033.26|11033.26|11033.1|11033.1|0
1647872390000|2022-03-21 14:19:50|11032.97|11032.97|11034.03|11034.03|11034.03|11034.03|11032.97|11032.97|0
1647872400000|2022-03-21 14:20:00|11032.99|11032.99|11032.57|11032.57|11032.99|11032.99|11032.13|11032.13|0
1647872410000|2022-03-21 14:20:10|11032.65|11032.65|11032.46|11032.46|11032.65|11032.65|11032.46|11032.46|0
1647872420000|2022-03-21 14:20:20|11032.09|11032.09|11030.12|11030.12|11032.32|11032.32|11030.12|11030.12|0
1647872430000|2022-03-21 14:20:30|11029.56|11029.56|11027.98|11027.98|11029.56|11029.56|11027.98|11027.98|0
1647872440000|2022-03-21 14:20:40|11027.3|11027.3|11027.62|11027.62|11027.95|11027.95|11027.3|11027.3|0
1647872450000|2022-03-21 14:20:50|11026.38|11026.38|11026.88|11026.88|11026.88|11026.88|11026.38|11026.38|0
1647872460000|2022-03-21 14:21:00|11027.13|11027.13|11027.13|11027.13|11027.13|11027.13|11027.13|11027.13|0
1647872470000|2022-03-21 14:21:10|11025.89|11025.89|11025.58|11025.58|11025.89|11025.89|11025.58|11025.58|0
1647872480000|2022-03-21 14:21:20|11025.33|11025.33|11025.33|11025.33|11025.33|11025.33|11025.33|11025.33|0
1647872500000|2022-03-21 14:21:40|11025.07|11025.07|11024.75|11024.75|11025.07|11025.07|11024.75|11024.75|0
1647872510000|2022-03-21 14:21:50|11023.9|11023.9|11021.36|11021.36|11024.16|11024.16|11021.36|11021.36|0
1647872520000|2022-03-21 14:22:00|11021.49|11021.49|11023.47|11023.47|11023.47|11023.47|11021.49|11021.49|0
1647872530000|2022-03-21 14:22:10|11023.78|11023.78|11025.2|11025.2|11025.2|11025.2|11023.78|11023.78|0
1647872540000|2022-03-21 14:22:20|11024.76|11024.76|11024.76|11024.76|11024.76|11024.76|11024.76|11024.76|0
1647872550000|2022-03-21 14:22:30|11026|11026|11026.26|11026.26|11026.26|11026.26|11026|11026|0
1647872560000|2022-03-21 14:22:40|11026.41|11026.41|11024.23|11024.23|11026.41|11026.41|11024.23|11024.23|0
1647872570000|2022-03-21 14:22:50|11022.67|11022.67|11022.67|11022.67|11022.67|11022.67|11022.67|11022.67|0
1647872580000|2022-03-21 14:23:00|11022.36|11022.36|11022.36|11022.36|11022.36|11022.36|11022.36|11022.36|0
1647872600000|2022-03-21 14:23:20|11021.98|11021.98|11022.8|11022.8|11022.8|11022.8|11021.98|11021.98|0
1647872610000|2022-03-21 14:23:30|11023.05|11023.05|11024.3|11024.3|11024.3|11024.3|11023.03|11023.03|0
1647872620000|2022-03-21 14:23:40|11024.61|11024.61|11024.61|11024.61|11024.61|11024.61|11024.61|11024.61|0
1647872630000|2022-03-21 14:23:50|11023.83|11023.83|11022.55|11022.55|11023.83|11023.83|11021.93|11021.93|0
1647872640000|2022-03-21 14:24:00|11021.93|11021.93|11021.88|11021.88|11022.32|11022.32|11021.55|11021.55|0
1647872650000|2022-03-21 14:24:10|11021.44|11021.44|11022.7|11022.7|11022.7|11022.7|11021.44|11021.44|0
1647872660000|2022-03-21 14:24:20|11022.44|11022.44|11025.69|11025.69|11025.69|11025.69|11022.44|11022.44|0
1647872670000|2022-03-21 14:24:30|11025.89|11025.89|11025.35|11025.35|11025.89|11025.89|11024.76|11024.76|0
1647872680000|2022-03-21 14:24:40|11024.96|11024.96|11025.35|11025.35|11025.35|11025.35|11024.96|11024.96|0
1647872690000|2022-03-21 14:24:50|11024.96|11024.96|11024.57|11024.57|11025.35|11025.35|11023.99|11023.99|0
1647872700000|2022-03-21 14:25:00|11024.18|11024.18|11023.1|11023.1|11024.89|11024.89|11023.1|11023.1|0
1647872710000|2022-03-21 14:25:10|11023.41|11023.41|11023.41|11023.41|11023.41|11023.41|11023.41|11023.41|0
1647872720000|2022-03-21 14:25:20|11023.54|11023.54|11023.54|11023.54|11023.54|11023.54|11023.54|11023.54|0
1647872740000|2022-03-21 14:25:40|11023.28|11023.28|11024.23|11024.23|11024.56|11024.56|11023.28|11023.28|0
1647872750000|2022-03-21 14:25:50|11022.67|11022.67|11023.33|11023.33|11023.33|11023.33|11022.1|11022.1|0
1647872760000|2022-03-21 14:26:00|11022.71|11022.71|11020.56|11020.56|11022.71|11022.71|11020.56|11020.56|0
1647872770000|2022-03-21 14:26:10|11020.2|11020.2|11020.2|11020.2|11020.2|11020.2|11020.2|11020.2|0
1647872780000|2022-03-21 14:26:20|11020.53|11020.53|11020.53|11020.53|11020.53|11020.53|11020.53|11020.53|0
1647872790000|2022-03-21 14:26:30|11020.1|11020.1|11021.43|11021.43|11021.43|11021.43|11019.87|11019.87|0
1647872800000|2022-03-21 14:26:40|11020.73|11020.73|11020.95|11020.95|11020.95|11020.95|11020.73|11020.73|0
1647872810000|2022-03-21 14:26:50|11020.63|11020.63|11020.63|11020.63|11020.63|11020.63|11020.63|11020.63|0
1647872820000|2022-03-21 14:27:00|11020.95|11020.95|11018.94|11018.94|11020.95|11020.95|11018.94|11018.94|0
1647872830000|2022-03-21 14:27:10|11018.5|11018.5|11017.65|11017.65|11018.5|11018.5|11017.65|11017.65|0
1647872840000|2022-03-21 14:27:20|11016.78|11016.78|11017.56|11017.56|11017.56|11017.56|11016.78|11016.78|0
1647872850000|2022-03-21 14:27:30|11017.88|11017.88|11017.88|11017.88|11017.88|11017.88|11017.88|11017.88|0
1647872860000|2022-03-21 14:27:40|11018.74|11018.74|11018.74|11018.74|11018.74|11018.74|11018.74|11018.74|0
1647872870000|2022-03-21 14:27:50|11018.93|11018.93|11019.29|11019.29|11019.59|11019.59|11018.93|11018.93|0
1647872880000|2022-03-21 14:28:00|11019.44|11019.44|11018.51|11018.51|11019.44|11019.44|11017.88|11017.88|0
1647872890000|2022-03-21 14:28:10|11019.29|11019.29|11019.46|11019.46|11019.61|11019.61|11019.29|11019.29|0
1647872900000|2022-03-21 14:28:20|11019.32|11019.32|11019.26|11019.26|11019.32|11019.32|11018.68|11018.68|0
1647872910000|2022-03-21 14:28:30|11018.22|11018.22|11017.76|11017.76|11018.52|11018.52|11017.76|11017.76|0
1647872920000|2022-03-21 14:28:40|11017.57|11017.57|11017.42|11017.42|11017.72|11017.72|11017.42|11017.42|0
1647872930000|2022-03-21 14:28:50|11017.55|11017.55|11017.55|11017.55|11017.55|11017.55|11017.55|11017.55|0
1647872940000|2022-03-21 14:29:00|11018.17|11018.17|11018.75|11018.75|11019.17|11019.17|11018.17|11018.17|0
1647872950000|2022-03-21 14:29:10|11017.97|11017.97|11017.97|11017.97|11017.97|11017.97|11017.97|11017.97|0
1647872960000|2022-03-21 14:29:20|11017.53|11017.53|11018.15|11018.15|11018.77|11018.77|11017.53|11017.53|0
1647872970000|2022-03-21 14:29:30|11018.55|11018.55|11018.55|11018.55|11018.55|11018.55|11018.55|11018.55|0
1647872980000|2022-03-21 14:29:40|11018.28|11018.28|11018.28|11018.28|11018.28|11018.28|11018.28|11018.28|0
1647872990000|2022-03-21 14:29:50|11018.19|11018.19|11018.43|11018.43|11018.43|11018.43|11018.19|11018.19|0
1647873000000|2022-03-21 14:30:00|11018.19|11018.19|11015.09|11015.09|11018.57|11018.57|11015.09|11015.09|0
1647873010000|2022-03-21 14:30:10|11014.96|11014.96|11014.83|11014.83|11014.96|11014.96|11014.83|11014.83|0
1647873030000|2022-03-21 14:30:30|11014.52|11014.52|11012.25|11012.25|11014.52|11014.52|11011.94|11011.94|0
1647873040000|2022-03-21 14:30:40|11013.03|11013.03|11013.91|11013.91|11013.91|11013.91|11013.03|11013.03|0
1647873050000|2022-03-21 14:30:50|11013.75|11013.75|11012.84|11012.84|11013.75|11013.75|11012.84|11012.84|0
1647873060000|2022-03-21 14:31:00|11012.45|11012.45|11012.84|11012.84|11012.84|11012.84|11012.45|11012.45|0
1647873070000|2022-03-21 14:31:10|11013.62|11013.62|11016|11016|11016.38|11016.38|11013.62|11013.62|0
1647873080000|2022-03-21 14:31:20|11016.38|11016.38|11015.55|11015.55|11016.59|11016.59|11015.17|11015.17|0
1647873090000|2022-03-21 14:31:30|11015.87|11015.87|11015.87|11015.87|11015.87|11015.87|11015.87|11015.87|0
1647873100000|2022-03-21 14:31:40|11015.59|11015.59|11015.58|11015.58|11015.59|11015.59|11015.37|11015.37|0
1647873110000|2022-03-21 14:31:50|11015.45|11015.45|11015.17|11015.17|11015.45|11015.45|11015.07|11015.07|0
1647873120000|2022-03-21 14:32:00|11014.99|11014.99|11014.18|11014.18|11014.99|11014.99|11014.18|11014.18|0
1647873130000|2022-03-21 14:32:10|11013.5|11013.5|11013.34|11013.34|11013.5|11013.5|11013.34|11013.34|0
1647873140000|2022-03-21 14:32:20|11013.73|11013.73|11014.89|11014.89|11014.89|11014.89|11013.73|11013.73|0
1647873150000|2022-03-21 14:32:30|11015.02|11015.02|11013.96|11013.96|11015.02|11015.02|11013.96|11013.96|0
1647873160000|2022-03-21 14:32:40|11013.81|11013.81|11013.52|11013.52|11013.81|11013.81|11013.52|11013.52|0
1647873170000|2022-03-21 14:32:50|11013.21|11013.21|11013.82|11013.82|11013.82|11013.82|11013.21|11013.21|0
1647873180000|2022-03-21 14:33:00|11013.5|11013.5|11013.5|11013.5|11013.5|11013.5|11013.5|11013.5|0
1647873190000|2022-03-21 14:33:10|11013.31|11013.31|11012.96|11012.96|11013.56|11013.56|11012.96|11012.96|0
1647873200000|2022-03-21 14:33:20|11012.74|11012.74|11011.84|11011.84|11012.74|11012.74|11011.84|11011.84|0
1647873210000|2022-03-21 14:33:30|11010.56|11010.56|11010.64|11010.64|11010.64|11010.64|11010.56|11010.56|0
1647873220000|2022-03-21 14:33:40|11011.5|11011.5|11011.21|11011.21|11011.5|11011.5|11011.21|11011.21|0
1647873230000|2022-03-21 14:33:50|11010.82|11010.82|11008.13|11008.13|11011.21|11011.21|11008.13|11008.13|0
1647873240000|2022-03-21 14:34:00|11007.69|11007.69|11006.53|11006.53|11007.69|11007.69|11006.53|11006.53|0
1647873250000|2022-03-21 14:34:10|11006.79|11006.79|11006.35|11006.35|11006.79|11006.79|11006.35|11006.35|0
1647873260000|2022-03-21 14:34:20|11005.55|11005.55|11005.45|11005.45|11005.55|11005.55|11005.07|11005.07|0
1647873270000|2022-03-21 14:34:30|11005.1|11005.1|11005.53|11005.53|11005.53|11005.53|11005.1|11005.1|0
1647873280000|2022-03-21 14:34:40|11005.63|11005.63|11004.07|11004.07|11005.63|11005.63|11004.07|11004.07|0
1647873290000|2022-03-21 14:34:50|11004.2|11004.2|11004.51|11004.51|11004.51|11004.51|11004.2|11004.2|0
1647873300000|2022-03-21 14:35:00|11003.66|11003.66|11006.5|11006.5|11006.5|11006.5|11003.66|11003.66|0
1647873310000|2022-03-21 14:35:10|11006.64|11006.64|11006.77|11006.77|11006.77|11006.77|11006.64|11006.64|0
1647873320000|2022-03-21 14:35:20|11007.12|11007.12|11007.41|11007.41|11007.41|11007.41|11007.12|11007.12|0
1647873330000|2022-03-21 14:35:30|11007.27|11007.27|11007.41|11007.41|11007.41|11007.41|11007.27|11007.27|0
1647873340000|2022-03-21 14:35:40|11007.73|11007.73|11007.41|11007.41|11007.73|11007.73|11007.41|11007.41|0
1647873350000|2022-03-21 14:35:50|11007.73|11007.73|11010.64|11010.64|11011.07|11011.07|11007.73|11007.73|0
1647873360000|2022-03-21 14:36:00|11010.45|11010.45|11007.83|11007.83|11010.45|11010.45|11007.83|11007.83|0
1647873370000|2022-03-21 14:36:10|11007.4|11007.4|11007.16|11007.16|11007.4|11007.4|11006.94|11006.94|0
1647873380000|2022-03-21 14:36:20|11006.47|11006.47|11008.41|11008.41|11008.41|11008.41|11006.47|11006.47|0
1647873390000|2022-03-21 14:36:30|11008.28|11008.28|11009.39|11009.39|11009.39|11009.39|11008.28|11008.28|0
1647873400000|2022-03-21 14:36:40|11009.2|11009.2|11009.2|11009.2|11009.2|11009.2|11009.2|11009.2|0
1647873410000|2022-03-21 14:36:50|11009.59|11009.59|11009.82|11009.82|11009.82|11009.82|11009.59|11009.59|0
1647873420000|2022-03-21 14:37:00|11011.61|11011.61|11011.61|11011.61|11011.61|11011.61|11011.61|11011.61|0
1647873440000|2022-03-21 14:37:20|11011.18|11011.18|11011.18|11011.18|11011.18|11011.18|11011.18|11011.18|0
1647873460000|2022-03-21 14:37:40|11011.6|11011.6|11011.96|11011.96|11011.96|11011.96|11011.6|11011.6|0
1647873480000|2022-03-21 14:38:00|11011.58|11011.58|11011.58|11011.58|11011.58|11011.58|11011.58|11011.58|0
1647873490000|2022-03-21 14:38:10|11011.13|11011.13|11011.13|11011.13|11011.13|11011.13|11011.13|11011.13|0
1647873500000|2022-03-21 14:38:20|11011.36|11011.36|11011.36|11011.36|11011.36|11011.36|11011.36|11011.36|0
1647873510000|2022-03-21 14:38:30|11011.6|11011.6|11013.16|11013.16|11013.16|11013.16|11011.6|11011.6|0
1647873530000|2022-03-21 14:38:50|11013.56|11013.56|11013.74|11013.74|11014.12|11014.12|11013.56|11013.56|0
1647873540000|2022-03-21 14:39:00|11012.87|11012.87|11012.57|11012.57|11013.35|11013.35|11012|11012|0
1647873550000|2022-03-21 14:39:10|11013.1|11013.1|11013.96|11013.96|11013.96|11013.96|11011.54|11011.54|0
1647873560000|2022-03-21 14:39:20|11014.11|11014.11|11013.09|11013.09|11014.11|11014.11|11013.09|11013.09|0
1647873590000|2022-03-21 14:39:50|11012.66|11012.66|11012.66|11012.66|11012.66|11012.66|11012.66|11012.66|0
1647873600000|2022-03-21 14:40:00|11012.48|11012.48|11009.55|11009.55|11012.48|11012.48|11009.55|11009.55|0
1647873610000|2022-03-21 14:40:10|11009.86|11009.86|11009.53|11009.53|11009.86|11009.86|11009.53|11009.53|0
1647873630000|2022-03-21 14:40:30|11010.19|11010.19|11010.19|11010.19|11010.19|11010.19|11010.19|11010.19|0
1647873640000|2022-03-21 14:40:40|11010.45|11010.45|11009.98|11009.98|11010.45|11010.45|11009.98|11009.98|0
1647873650000|2022-03-21 14:40:50|11009.45|11009.45|11009.74|11009.74|11009.87|11009.87|11009.45|11009.45|0
1647873660000|2022-03-21 14:41:00|11009.92|11009.92|11009.88|11009.88|11009.92|11009.92|11009.79|11009.79|0
1647873670000|2022-03-21 14:41:10|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|0
1647873680000|2022-03-21 14:41:20|11010.52|11010.52|11010.03|11010.03|11010.52|11010.52|11010.03|11010.03|0
1647873690000|2022-03-21 14:41:30|11009.37|11009.37|11009.37|11009.37|11009.37|11009.37|11009.37|11009.37|0
1647873700000|2022-03-21 14:41:40|11009.5|11009.5|11008.65|11008.65|11009.5|11009.5|11008.65|11008.65|0
1647873710000|2022-03-21 14:41:50|11006.69|11006.69|11005.03|11005.03|11006.69|11006.69|11004.95|11004.95|0
1647873720000|2022-03-21 14:42:00|11004.84|11004.84|11002.04|11002.04|11005.09|11005.09|11002.04|11002.04|0
1647873730000|2022-03-21 14:42:10|11001.66|11001.66|11000.71|11000.71|11002.04|11002.04|11000.71|11000.71|0
1647873740000|2022-03-21 14:42:20|11001.1|11001.1|11003.19|11003.19|11003.19|11003.19|11001.1|11001.1|0
1647873760000|2022-03-21 14:42:40|11002.32|11002.32|11002.32|11002.32|11002.32|11002.32|11002.32|11002.32|0
1647873770000|2022-03-21 14:42:50|11001.93|11001.93|11002.32|11002.32|11002.32|11002.32|11001.93|11001.93|0
1647873780000|2022-03-21 14:43:00|11001.18|11001.18|11000.73|11000.73|11001.18|11001.18|11000.73|11000.73|0
1647873790000|2022-03-21 14:43:10|11000.96|11000.96|11000.96|11000.96|11000.96|11000.96|11000.96|11000.96|0
1647873800000|2022-03-21 14:43:20|11000.88|11000.88|11000.88|11000.88|11000.88|11000.88|11000.88|11000.88|0
1647873810000|2022-03-21 14:43:30|11002.19|11002.19|11002.41|11002.41|11002.41|11002.41|11001.75|11001.75|0
1647873820000|2022-03-21 14:43:40|11002.52|11002.52|11002.52|11002.52|11002.52|11002.52|11002.52|11002.52|0
1647873830000|2022-03-21 14:43:50|11003.3|11003.3|11003.99|11003.99|11004.38|11004.38|11003.3|11003.3|0
1647873840000|2022-03-21 14:44:00|11003.57|11003.57|11003.34|11003.34|11004|11004|11003.13|11003.13|0
1647873850000|2022-03-21 14:44:10|11003.1|11003.1|11003.1|11003.1|11003.1|11003.1|11003.1|11003.1|0
1647873860000|2022-03-21 14:44:20|11003.45|11003.45|11005.26|11005.26|11005.26|11005.26|11003.45|11003.45|0
1647873870000|2022-03-21 14:44:30|11005.51|11005.51|11005.51|11005.51|11005.51|11005.51|11005.51|11005.51|0
1647873880000|2022-03-21 14:44:40|11005.83|11005.83|11007.57|11007.57|11007.7|11007.7|11005.83|11005.83|0
1647873900000|2022-03-21 14:45:00|11007.7|11007.7|11007.27|11007.27|11007.7|11007.7|11007.27|11007.27|0
1647873910000|2022-03-21 14:45:10|11007.95|11007.95|11010.67|11010.67|11010.67|11010.67|11007.95|11007.95|0
1647873930000|2022-03-21 14:45:30|11010.98|11010.98|11013.76|11013.76|11013.76|11013.76|11010.98|11010.98|0
1647873940000|2022-03-21 14:45:40|11014.07|11014.07|11014.07|11014.07|11014.07|11014.07|11013.69|11013.69|0
1647873960000|2022-03-21 14:46:00|11013.81|11013.81|11017.25|11017.25|11017.25|11017.25|11013.37|11013.37|0
1647873970000|2022-03-21 14:46:10|11017.71|11017.71|11017.54|11017.54|11017.93|11017.93|11017.54|11017.54|0
1647873980000|2022-03-21 14:46:20|11017.77|11017.77|11019.67|11019.67|11019.67|11019.67|11017.77|11017.77|0
1647873990000|2022-03-21 14:46:30|11019.51|11019.51|11024.07|11024.07|11024.07|11024.07|11019.51|11019.51|0
1647874000000|2022-03-21 14:46:40|11024.5|11024.5|11025.35|11025.35|11025.35|11025.35|11024.5|11024.5|0
1647874020000|2022-03-21 14:47:00|11024.97|11024.97|11026.84|11026.84|11026.84|11026.84|11024.97|11024.97|0
1647874030000|2022-03-21 14:47:10|11027.77|11027.77|11027.69|11027.69|11027.77|11027.77|11027.69|11027.69|0
1647874040000|2022-03-21 14:47:20|11028.39|11028.39|11029.29|11029.29|11029.29|11029.29|11028.15|11028.15|0
1647874050000|2022-03-21 14:47:30|11029.16|11029.16|11029.28|11029.28|11029.28|11029.28|11029.03|11029.03|0
1647874060000|2022-03-21 14:47:40|11029.66|11029.66|11030.37|11030.37|11030.37|11030.37|11029.48|11029.48|0
1647874080000|2022-03-21 14:48:00|11030.24|11030.24|11031.77|11031.77|11031.77|11031.77|11030.24|11030.24|0
1647874090000|2022-03-21 14:48:10|11032.2|11032.2|11031.09|11031.09|11032.2|11032.2|11030.65|11030.65|0
1647874100000|2022-03-21 14:48:20|11031.37|11031.37|11031.56|11031.56|11031.56|11031.56|11030.98|11030.98|0
1647874110000|2022-03-21 14:48:30|11031.92|11031.92|11032.15|11032.15|11032.15|11032.15|11031.92|11031.92|0
1647874120000|2022-03-21 14:48:40|11031.77|11031.77|11031.8|11031.8|11031.8|11031.8|11031.58|11031.58|0
1647874140000|2022-03-21 14:49:00|11031.62|11031.62|11031|11031|11031.62|11031.62|11031|11031|0
1647874150000|2022-03-21 14:49:10|11031.87|11031.87|11032.17|11032.17|11032.17|11032.17|11031.64|11031.64|0
1647874160000|2022-03-21 14:49:20|11032.3|11032.3|11032.3|11032.3|11032.3|11032.3|11032.3|11032.3|0
1647874170000|2022-03-21 14:49:30|11031.85|11031.85|11031.85|11031.85|11031.85|11031.85|11031.85|11031.85|0
1647874180000|2022-03-21 14:49:40|11032.07|11032.07|11033.4|11033.4|11033.4|11033.4|11032.07|11032.07|0
1647874190000|2022-03-21 14:49:50|11033.17|11033.17|11033.17|11033.17|11033.17|11033.17|11033.17|11033.17|0
1647874200000|2022-03-21 14:50:00|11032.52|11032.52|11032.34|11032.34|11032.52|11032.52|11032.26|11032.26|0
1647874210000|2022-03-21 14:50:10|11032.5|11032.5|11033.15|11033.15|11033.15|11033.15|11032.5|11032.5|0
1647874220000|2022-03-21 14:50:20|11033.58|11033.58|11033.58|11033.58|11033.58|11033.58|11033.58|11033.58|0
1647874230000|2022-03-21 14:50:30|11034.26|11034.26|11034.26|11034.26|11034.26|11034.26|11034.26|11034.26|0
1647874240000|2022-03-21 14:50:40|11034.45|11034.45|11035.55|11035.55|11035.55|11035.55|11034.26|11034.26|0
1647874250000|2022-03-21 14:50:50|11035.39|11035.39|11033.88|11033.88|11035.39|11035.39|11033.88|11033.88|0
1647874260000|2022-03-21 14:51:00|11034.01|11034.01|11034.14|11034.14|11034.14|11034.14|11034.01|11034.01|0
1647874270000|2022-03-21 14:51:10|11033.79|11033.79|11033.48|11033.48|11033.79|11033.79|11033.48|11033.48|0
1647874280000|2022-03-21 14:51:20|11033.61|11033.61|11033.61|11033.61|11033.61|11033.61|11033.61|11033.61|0
1647874300000|2022-03-21 14:51:40|11033.46|11033.46|11033.44|11033.44|11034.12|11034.12|11033.44|11033.44|0
1647874310000|2022-03-21 14:51:50|11033.79|11033.79|11035.13|11035.13|11035.13|11035.13|11033.57|11033.57|0
1647874320000|2022-03-21 14:52:00|11035.26|11035.26|11035.26|11035.26|11035.26|11035.26|11035.26|11035.26|0
1647874330000|2022-03-21 14:52:10|11035.48|11035.48|11035.16|11035.16|11035.48|11035.48|11035.02|11035.02|0
1647874340000|2022-03-21 14:52:20|11035.78|11035.78|11035.43|11035.43|11035.78|11035.78|11035.43|11035.43|0
1647874350000|2022-03-21 14:52:30|11034.75|11034.75|11034.94|11034.94|11034.96|11034.96|11034.32|11034.32|0
1647874360000|2022-03-21 14:52:40|11034.71|11034.71|11033.69|11033.69|11034.71|11034.71|11033.69|11033.69|0
1647874370000|2022-03-21 14:52:50|11034.15|11034.15|11033.1|11033.1|11034.15|11034.15|11033.1|11033.1|0
1647874380000|2022-03-21 14:53:00|11032.77|11032.77|11032.77|11032.77|11032.77|11032.77|11032.77|11032.77|0
1647874390000|2022-03-21 14:53:10|11032.58|11032.58|11032.58|11032.58|11032.58|11032.58|11032.58|11032.58|0
1647874400000|2022-03-21 14:53:20|11032.84|11032.84|11032.84|11032.84|11032.84|11032.84|11032.84|11032.84|0
1647874420000|2022-03-21 14:53:40|11033.52|11033.52|11033.52|11033.52|11033.52|11033.52|11033.52|11033.52|0
1647874430000|2022-03-21 14:53:50|11033.62|11033.62|11033.98|11033.98|11034.06|11034.06|11033.62|11033.62|0
1647874440000|2022-03-21 14:54:00|11034.55|11034.55|11033.54|11033.54|11034.71|11034.71|11033.35|11033.35|0
1647874450000|2022-03-21 14:54:10|11033.94|11033.94|11033.94|11033.94|11033.94|11033.94|11033.94|11033.94|0
1647874460000|2022-03-21 14:54:20|11034.09|11034.09|11034.09|11034.09|11034.09|11034.09|11034.09|11034.09|0
1647874470000|2022-03-21 14:54:30|11033.47|11033.47|11033.38|11033.38|11033.9|11033.9|11033.38|11033.38|0
1647874480000|2022-03-21 14:54:40|11033.34|11033.34|11033.8|11033.8|11033.8|11033.8|11033.34|11033.34|0
1647874490000|2022-03-21 14:54:50|11033.96|11033.96|11036.22|11036.22|11036.22|11036.22|11033.96|11033.96|0
1647874500000|2022-03-21 14:55:00|11035.8|11035.8|11037.39|11037.39|11037.59|11037.59|11035.8|11035.8|0
1647874510000|2022-03-21 14:55:10|11037.83|11037.83|11037.83|11037.83|11037.83|11037.83|11037.39|11037.39|0
1647874520000|2022-03-21 14:55:20|11037.64|11037.64|11037.64|11037.64|11037.64|11037.64|11037.64|11037.64|0
1647874530000|2022-03-21 14:55:30|11037.74|11037.74|11037.39|11037.39|11037.74|11037.74|11036.89|11036.89|0
1647874540000|2022-03-21 14:55:40|11037.14|11037.14|11037.28|11037.28|11037.37|11037.37|11037.06|11037.06|0
1647874550000|2022-03-21 14:55:50|11037.53|11037.53|11037.53|11037.53|11037.53|11037.53|11037.53|11037.53|0
1647874560000|2022-03-21 14:56:00|11037.43|11037.43|11040.48|11040.48|11040.48|11040.48|11037.39|11037.39|0
1647874570000|2022-03-21 14:56:10|11041.65|11041.65|11046.17|11046.17|11046.17|11046.17|11041.65|11041.65|0
1647874580000|2022-03-21 14:56:20|11046.04|11046.04|11049.38|11049.38|11049.38|11049.38|11046.04|11046.04|0
1647874590000|2022-03-21 14:56:30|11049.13|11049.13|11049.29|11049.29|11049.29|11049.29|11049.13|11049.13|0
1647874600000|2022-03-21 14:56:40|11049.5|11049.5|11049.44|11049.44|11049.78|11049.78|11049.29|11049.29|0
1647874610000|2022-03-21 14:56:50|11049.63|11049.63|11049.98|11049.98|11049.98|11049.98|11049.63|11049.63|0
1647874620000|2022-03-21 14:57:00|11050.12|11050.12|11050.36|11050.36|11050.36|11050.36|11050.12|11050.12|0
1647874630000|2022-03-21 14:57:10|11050.61|11050.61|11051.55|11051.55|11051.97|11051.97|11050.61|11050.61|0
1647874640000|2022-03-21 14:57:20|11051.86|11051.86|11053.48|11053.48|11053.48|11053.48|11051.86|11051.86|0
1647874650000|2022-03-21 14:57:30|11053.81|11053.81|11055.54|11055.54|11055.54|11055.54|11053.81|11053.81|0
1647874660000|2022-03-21 14:57:40|11056|11056|11056.31|11056.31|11056.31|11056.31|11056|11056|0
1647874670000|2022-03-21 14:57:50|11056.17|11056.17|11056.39|11056.39|11056.39|11056.39|11056.17|11056.17|0
1647874680000|2022-03-21 14:58:00|11056.16|11056.16|11057.04|11057.04|11057.04|11057.04|11056.16|11056.16|0
1647874690000|2022-03-21 14:58:10|11058.14|11058.14|11056.8|11056.8|11058.36|11058.36|11056.8|11056.8|0
1647874700000|2022-03-21 14:58:20|11057.03|11057.03|11058.3|11058.3|11058.3|11058.3|11057.03|11057.03|0
1647874710000|2022-03-21 14:58:30|11058.51|11058.51|11058.51|11058.51|11058.51|11058.51|11058.51|11058.51|0
1647874730000|2022-03-21 14:58:50|11058.7|11058.7|11058.7|11058.7|11058.7|11058.7|11058.7|11058.7|0
1647874740000|2022-03-21 14:59:00|11059.38|11059.38|11059.22|11059.22|11059.38|11059.38|11059.22|11059.22|0
1647874760000|2022-03-21 14:59:20|11059.02|11059.02|11058.59|11058.59|11059.02|11059.02|11058.59|11058.59|0
1647874770000|2022-03-21 14:59:30|11058.36|11058.36|11057.92|11057.92|11058.36|11058.36|11057.66|11057.66|0
1647874780000|2022-03-21 14:59:40|11057.61|11057.61|11058.31|11058.31|11058.31|11058.31|11057.61|11057.61|0
1647874790000|2022-03-21 14:59:50|11058.44|11058.44|11056.1|11056.1|11058.44|11058.44|11056.1|11056.1|0
1647874800000|2022-03-21 15:00:00|11055.87|11055.87|11054.82|11054.82|11055.87|11055.87|11054.82|11054.82|0
1647874810000|2022-03-21 15:00:10|11055.05|11055.05|11056.56|11056.56|11056.56|11056.56|11055.05|11055.05|0
1647874830000|2022-03-21 15:00:30|11056.21|11056.21|11055.65|11055.65|11056.21|11056.21|11055.65|11055.65|0
1647874840000|2022-03-21 15:00:40|11055.38|11055.38|11055.16|11055.16|11055.38|11055.38|11055.16|11055.16|0
1647874850000|2022-03-21 15:00:50|11055.61|11055.61|11056.86|11056.86|11056.86|11056.86|11055.33|11055.33|0
1647874860000|2022-03-21 15:01:00|11057.22|11057.22|11057.48|11057.48|11057.48|11057.48|11057.09|11057.09|0
1647874880000|2022-03-21 15:01:20|11057.61|11057.61|11057.61|11057.61|11057.61|11057.61|11057.61|11057.61|0
1647874890000|2022-03-21 15:01:30|11058.07|11058.07|11060.72|11060.72|11060.72|11060.72|11058.07|11058.07|0
1647874900000|2022-03-21 15:01:40|11061.09|11061.09|11061.18|11061.18|11061.31|11061.31|11061.09|11061.09|0
1647874910000|2022-03-21 15:01:50|11061.4|11061.4|11061.24|11061.24|11061.4|11061.4|11061.16|11061.16|0
1647874920000|2022-03-21 15:02:00|11060.89|11060.89|11061.89|11061.89|11061.89|11061.89|11060.89|11060.89|0
1647874930000|2022-03-21 15:02:10|11062.04|11062.04|11062.04|11062.04|11062.04|11062.04|11062.04|11062.04|0
1647874940000|2022-03-21 15:02:20|11062.2|11062.2|11062.28|11062.28|11062.28|11062.28|11062.2|11062.2|0
1647874950000|2022-03-21 15:02:30|11062.39|11062.39|11062.16|11062.16|11062.62|11062.62|11062.16|11062.16|0
1647874960000|2022-03-21 15:02:40|11063.14|11063.14|11064.59|11064.59|11064.59|11064.59|11063.14|11063.14|0
1647874970000|2022-03-21 15:02:50|11065.29|11065.29|11065.8|11065.8|11065.8|11065.8|11065.29|11065.29|0
1647874980000|2022-03-21 15:03:00|11065.98|11065.98|11064.47|11064.47|11065.98|11065.98|11064.47|11064.47|0
1647874990000|2022-03-21 15:03:10|11064.24|11064.24|11064.99|11064.99|11064.99|11064.99|11064.24|11064.24|0
1647875000000|2022-03-21 15:03:20|11065.32|11065.32|11065.32|11065.32|11065.32|11065.32|11065.32|11065.32|0
1647875010000|2022-03-21 15:03:30|11066.19|11066.19|11066.06|11066.06|11066.19|11066.19|11066.06|11066.06|0
1647875030000|2022-03-21 15:03:50|11066.27|11066.27|11067.06|11067.06|11067.06|11067.06|11066.27|11066.27|0
1647875040000|2022-03-21 15:04:00|11068.62|11068.62|11069.01|11069.01|11069.01|11069.01|11068.62|11068.62|0
1647875050000|2022-03-21 15:04:10|11069.26|11069.26|11069.26|11069.26|11069.26|11069.26|11069.26|11069.26|0
1647875060000|2022-03-21 15:04:20|11069.51|11069.51|11068.59|11068.59|11069.51|11069.51|11068.59|11068.59|0
1647875070000|2022-03-21 15:04:30|11068.82|11068.82|11068.82|11068.82|11068.82|11068.82|11068.82|11068.82|0
1647875080000|2022-03-21 15:04:40|11069.13|11069.13|11069.13|11069.13|11069.13|11069.13|11069.13|11069.13|0
1647875100000|2022-03-21 15:05:00|11068.69|11068.69|11067.6|11067.6|11068.69|11068.69|11067.6|11067.6|0
1647875110000|2022-03-21 15:05:10|11067.17|11067.17|11067.6|11067.6|11067.6|11067.6|11067.17|11067.17|0
1647875120000|2022-03-21 15:05:20|11067.17|11067.17|11068.09|11068.09|11068.09|11068.09|11067.17|11067.17|0
1647875130000|2022-03-21 15:05:30|11067.41|11067.41|11066.97|11066.97|11067.41|11067.41|11066.97|11066.97|0
1647875140000|2022-03-21 15:05:40|11067.84|11067.84|11067.66|11067.66|11067.84|11067.84|11067.66|11067.66|0
1647875150000|2022-03-21 15:05:50|11067.84|11067.84|11067.39|11067.39|11067.84|11067.84|11067.39|11067.39|0
1647875160000|2022-03-21 15:06:00|11067.17|11067.17|11064.96|11064.96|11067.59|11067.59|11064.96|11064.96|0
1647875170000|2022-03-21 15:06:10|11064.66|11064.66|11065.48|11065.48|11065.48|11065.48|11064.21|11064.21|0
1647875180000|2022-03-21 15:06:20|11065.06|11065.06|11064.9|11064.9|11066.54|11066.54|11064.9|11064.9|0
1647875190000|2022-03-21 15:06:30|11064.77|11064.77|11064.1|11064.1|11064.98|11064.98|11064.1|11064.1|0
1647875200000|2022-03-21 15:06:40|11064.29|11064.29|11064.29|11064.29|11064.29|11064.29|11064.29|11064.29|0
1647875210000|2022-03-21 15:06:50|11064.64|11064.64|11064.64|11064.64|11064.64|11064.64|11064.64|11064.64|0
1647875220000|2022-03-21 15:07:00|11064.51|11064.51|11063.98|11063.98|11064.51|11064.51|11063.98|11063.98|0
1647875230000|2022-03-21 15:07:10|11064.42|11064.42|11064.21|11064.21|11064.42|11064.42|11064.05|11064.05|0
1647875240000|2022-03-21 15:07:20|11064.53|11064.53|11064.53|11064.53|11064.53|11064.53|11064.53|11064.53|0
1647875250000|2022-03-21 15:07:30|11064.32|11064.32|11064.32|11064.32|11064.32|11064.32|11064.32|11064.32|0
1647875260000|2022-03-21 15:07:40|11064.97|11064.97|11064.97|11064.97|11064.97|11064.97|11064.97|11064.97|0
1647875270000|2022-03-21 15:07:50|11064.74|11064.74|11064.74|11064.74|11064.74|11064.74|11064.74|11064.74|0
1647875290000|2022-03-21 15:08:10|11064.43|11064.43|11061.11|11061.11|11064.43|11064.43|11060.34|11060.34|0
1647875300000|2022-03-21 15:08:20|11060.68|11060.68|11060.29|11060.29|11060.68|11060.68|11059.87|11059.87|0
1647875310000|2022-03-21 15:08:30|11060.13|11060.13|11059.26|11059.26|11060.13|11060.13|11059.26|11059.26|0
1647875320000|2022-03-21 15:08:40|11059.1|11059.1|11059.1|11059.1|11059.1|11059.1|11059.1|11059.1|0
1647875330000|2022-03-21 15:08:50|11059.78|11059.78|11059.78|11059.78|11059.78|11059.78|11059.78|11059.78|0
1647875340000|2022-03-21 15:09:00|11059.13|11059.13|11060.14|11060.14|11060.14|11060.14|11059.13|11059.13|0
1647875370000|2022-03-21 15:09:30|11059.78|11059.78|11059.78|11059.78|11059.78|11059.78|11059.78|11059.78|0
1647875390000|2022-03-21 15:09:50|11059.63|11059.63|11060.24|11060.24|11060.35|11060.35|11059.63|11059.63|0
1647875400000|2022-03-21 15:10:00|11060.11|11060.11|11059.98|11059.98|11060.11|11060.11|11059.98|11059.98|0
1647875410000|2022-03-21 15:10:10|11060.2|11060.2|11063.53|11063.53|11063.53|11063.53|11060.2|11060.2|0
1647875420000|2022-03-21 15:10:20|11063.1|11063.1|11064.62|11064.62|11064.62|11064.62|11063.1|11063.1|0
1647875430000|2022-03-21 15:10:30|11064.8|11064.8|11066.35|11066.35|11066.35|11066.35|11064.37|11064.37|0
1647875450000|2022-03-21 15:10:50|11066.61|11066.61|11066.95|11066.95|11067|11067|11066.61|11066.61|0
1647875460000|2022-03-21 15:11:00|11067.39|11067.39|11069.04|11069.04|11069.32|11069.32|11067.39|11067.39|0
1647875480000|2022-03-21 15:11:20|11068.61|11068.61|11068.48|11068.48|11068.61|11068.61|11068.48|11068.48|0
1647875490000|2022-03-21 15:11:30|11068.26|11068.26|11068.26|11068.26|11068.26|11068.26|11068.26|11068.26|0
1647875500000|2022-03-21 15:11:40|11068.39|11068.39|11068.39|11068.39|11068.39|11068.39|11068.3|11068.3|0
1647875510000|2022-03-21 15:11:50|11069.1|11069.1|11069.21|11069.21|11069.21|11069.21|11069.1|11069.1|0
1647875520000|2022-03-21 15:12:00|11069.11|11069.11|11068.66|11068.66|11069.11|11069.11|11068.66|11068.66|0
1647875530000|2022-03-21 15:12:10|11068.5|11068.5|11068.43|11068.43|11068.5|11068.5|11068.12|11068.12|0
1647875540000|2022-03-21 15:12:20|11067.97|11067.97|11067.97|11067.97|11067.97|11067.97|11067.97|11067.97|0
1647875550000|2022-03-21 15:12:30|11067.62|11067.62|11066.64|11066.64|11067.62|11067.62|11066.64|11066.64|0
1647875560000|2022-03-21 15:12:40|11066.2|11066.2|11066.2|11066.2|11066.2|11066.2|11066.2|11066.2|0
1647875570000|2022-03-21 15:12:50|11065.9|11065.9|11065.58|11065.58|11065.9|11065.9|11065.58|11065.58|0
1647875580000|2022-03-21 15:13:00|11064.57|11064.57|11064.57|11064.57|11064.57|11064.57|11064.57|11064.57|0
1647875590000|2022-03-21 15:13:10|11064.31|11064.31|11061.52|11061.52|11064.31|11064.31|11061.1|11061.1|0
1647875600000|2022-03-21 15:13:20|11061.3|11061.3|11061.3|11061.3|11061.3|11061.3|11061.3|11061.3|0
1647875620000|2022-03-21 15:13:40|11061.45|11061.45|11062.6|11062.6|11062.6|11062.6|11061.45|11061.45|0
1647875630000|2022-03-21 15:13:50|11061.73|11061.73|11061.73|11061.73|11061.73|11061.73|11061.73|11061.73|0
1647875640000|2022-03-21 15:14:00|11061.42|11061.42|11061.85|11061.85|11061.85|11061.85|11061.42|11061.42|0
1647875650000|2022-03-21 15:14:10|11061.63|11061.63|11061.85|11061.85|11061.85|11061.85|11061.63|11061.63|0
1647875660000|2022-03-21 15:14:20|11062.16|11062.16|11062.01|11062.01|11062.16|11062.16|11062.01|11062.01|0
1647875670000|2022-03-21 15:14:30|11062.16|11062.16|11061.18|11061.18|11062.16|11062.16|11061.18|11061.18|0
1647875690000|2022-03-21 15:14:50|11061.05|11061.05|11062.6|11062.6|11062.6|11062.6|11061.03|11061.03|0
1647875700000|2022-03-21 15:15:00|11062.73|11062.73|11062.31|11062.31|11063.18|11063.18|11062.31|11062.31|0
1647875710000|2022-03-21 15:15:10|11062.18|11062.18|11060|11060|11062.18|11062.18|11060|11060|0
1647875720000|2022-03-21 15:15:20|11060.38|11060.38|11056.48|11056.48|11060.38|11060.38|11056.22|11056.22|0
1647875730000|2022-03-21 15:15:30|11056.05|11056.05|11053.72|11053.72|11056.05|11056.05|11053.72|11053.72|0
1647875740000|2022-03-21 15:15:40|11053.5|11053.5|11052.39|11052.39|11053.5|11053.5|11052|11052|0
1647875750000|2022-03-21 15:15:50|11052.14|11052.14|11050.38|11050.38|11052.14|11052.14|11050.38|11050.38|0
1647875760000|2022-03-21 15:16:00|11050.07|11050.07|11050.28|11050.28|11050.28|11050.28|11050.07|11050.07|0
1647875770000|2022-03-21 15:16:10|11050.52|11050.52|11049.73|11049.73|11050.52|11050.52|11049.73|11049.73|0
1647875780000|2022-03-21 15:16:20|11050.42|11050.42|11053.11|11053.11|11053.11|11053.11|11050.42|11050.42|0
1647875790000|2022-03-21 15:16:30|11053.44|11053.44|11053.31|11053.31|11053.44|11053.44|11053.31|11053.31|0
1647875800000|2022-03-21 15:16:40|11053.39|11053.39|11053.39|11053.39|11053.39|11053.39|11053.39|11053.39|0
1647875810000|2022-03-21 15:16:50|11055.08|11055.08|11055.08|11055.08|11055.08|11055.08|11055.08|11055.08|0
1647875820000|2022-03-21 15:17:00|11055.33|11055.33|11056.97|11056.97|11056.97|11056.97|11055.33|11055.33|0
1647875830000|2022-03-21 15:17:10|11057.3|11057.3|11057.35|11057.35|11057.45|11057.45|11057.3|11057.3|0
1647875860000|2022-03-21 15:17:40|11057.79|11057.79|11057.79|11057.79|11057.79|11057.79|11057.79|11057.79|0
1647875870000|2022-03-21 15:17:50|11058.22|11058.22|11058.55|11058.55|11058.55|11058.55|11058.22|11058.22|0
1647875880000|2022-03-21 15:18:00|11059.28|11059.28|11060.29|11060.29|11060.29|11060.29|11059.28|11059.28|0
1647875900000|2022-03-21 15:18:20|11060.51|11060.51|11060.29|11060.29|11060.51|11060.51|11060.29|11060.29|0
1647875910000|2022-03-21 15:18:30|11060.45|11060.45|11060.45|11060.45|11060.45|11060.45|11060.45|11060.45|0
1647875920000|2022-03-21 15:18:40|11061.1|11061.1|11061.1|11061.1|11061.1|11061.1|11061.1|11061.1|0
1647875930000|2022-03-21 15:18:50|11060.23|11060.23|11059.9|11059.9|11060.23|11060.23|11059.81|11059.81|0
1647875940000|2022-03-21 15:19:00|11060.19|11060.19|11059.37|11059.37|11060.19|11060.19|11059.37|11059.37|0
1647875950000|2022-03-21 15:19:10|11059.15|11059.15|11059.26|11059.26|11059.26|11059.26|11059.15|11059.15|0
1647875960000|2022-03-21 15:19:20|11058.91|11058.91|11058.91|11058.91|11058.91|11058.91|11058.91|11058.91|0
1647875970000|2022-03-21 15:19:30|11059.06|11059.06|11059.06|11059.06|11059.06|11059.06|11058.99|11058.99|0
1647875980000|2022-03-21 15:19:40|11058.7|11058.7|11058.35|11058.35|11058.7|11058.7|11058.35|11058.35|0
1647875990000|2022-03-21 15:19:50|11057.98|11057.98|11058.22|11058.22|11058.33|11058.33|11057.98|11057.98|0
1647876000000|2022-03-21 15:20:00|11058.43|11058.43|11053.23|11053.23|11058.43|11058.43|11053.23|11053.23|0
1647876010000|2022-03-21 15:20:10|11053.1|11053.1|11052.12|11052.12|11053.1|11053.1|11052.1|11052.1|0
1647876020000|2022-03-21 15:20:20|11051.25|11051.25|11051.16|11051.16|11051.25|11051.25|11051.16|11051.16|0
1647876030000|2022-03-21 15:20:30|11051.59|11051.59|11051.84|11051.84|11051.84|11051.84|11051.51|11051.51|0
1647876040000|2022-03-21 15:20:40|11052.07|11052.07|11052.07|11052.07|11052.07|11052.07|11052.07|11052.07|0
1647876050000|2022-03-21 15:20:50|11052.25|11052.25|11051.82|11051.82|11052.25|11052.25|11051.82|11051.82|0
1647876060000|2022-03-21 15:21:00|11052.25|11052.25|11052.12|11052.12|11052.25|11052.25|11052.12|11052.12|0
1647876070000|2022-03-21 15:21:10|11052.21|11052.21|11052.52|11052.52|11052.52|11052.52|11052.21|11052.21|0
1647876090000|2022-03-21 15:21:30|11054.08|11054.08|11053.64|11053.64|11054.08|11054.08|11053.64|11053.64|0
1647876100000|2022-03-21 15:21:40|11054.42|11054.42|11054.42|11054.42|11054.42|11054.42|11054.42|11054.42|0
1647876110000|2022-03-21 15:21:50|11053.98|11053.98|11057.12|11057.12|11057.12|11057.12|11053.98|11053.98|0
1647876120000|2022-03-21 15:22:00|11058.23|11058.23|11058.1|11058.1|11058.23|11058.23|11058.1|11058.1|0
1647876130000|2022-03-21 15:22:10|11057.88|11057.88|11058.56|11058.56|11058.56|11058.56|11057.88|11057.88|0
1647876150000|2022-03-21 15:22:30|11058.72|11058.72|11059.05|11059.05|11059.05|11059.05|11058.72|11058.72|0
1647876160000|2022-03-21 15:22:40|11059.3|11059.3|11059.56|11059.56|11059.56|11059.56|11059.3|11059.3|0
1647876170000|2022-03-21 15:22:50|11059.7|11059.7|11060.3|11060.3|11060.3|11060.3|11059.7|11059.7|0
1647876180000|2022-03-21 15:23:00|11060.49|11060.49|11060.49|11060.49|11060.49|11060.49|11060.49|11060.49|0
1647876190000|2022-03-21 15:23:10|11061.61|11061.61|11063.96|11063.96|11064.1|11064.1|11061.61|11061.61|0
1647876200000|2022-03-21 15:23:20|11063.74|11063.74|11065.79|11065.79|11065.79|11065.79|11063.74|11063.74|0
1647876220000|2022-03-21 15:23:40|11065.9|11065.9|11066.49|11066.49|11066.49|11066.49|11065.9|11065.9|0
1647876230000|2022-03-21 15:23:50|11067.23|11067.23|11067.01|11067.01|11067.45|11067.45|11067.01|11067.01|0
1647876240000|2022-03-21 15:24:00|11066.59|11066.59|11066.68|11066.68|11066.84|11066.84|11066.2|11066.2|0
1647876250000|2022-03-21 15:24:10|11067.11|11067.11|11067.11|11067.11|11067.11|11067.11|11067.11|11067.11|0
1647876260000|2022-03-21 15:24:20|11066.89|11066.89|11066.89|11066.89|11066.89|11066.89|11066.89|11066.89|0
1647876270000|2022-03-21 15:24:30|11066.23|11066.23|11062.04|11062.04|11066.23|11066.23|11062.04|11062.04|0
1647876280000|2022-03-21 15:24:40|11062.47|11062.47|11062.47|11062.47|11062.47|11062.47|11062.47|11062.47|0
1647876290000|2022-03-21 15:24:50|11063.69|11063.69|11063.7|11063.7|11064.12|11064.12|11063.69|11063.69|0
1647876300000|2022-03-21 15:25:00|11063.42|11063.42|11062.55|11062.55|11063.42|11063.42|11062.55|11062.55|0
1647876310000|2022-03-21 15:25:10|11062.93|11062.93|11062.31|11062.31|11062.93|11062.93|11062.08|11062.08|0
1647876320000|2022-03-21 15:25:20|11062.74|11062.74|11062.97|11062.97|11062.97|11062.97|11062.74|11062.74|0
1647876330000|2022-03-21 15:25:30|11062.76|11062.76|11062.65|11062.65|11062.76|11062.76|11062.65|11062.65|0
1647876340000|2022-03-21 15:25:40|11062.41|11062.41|11064.35|11064.35|11064.35|11064.35|11062.41|11062.41|0
1647876350000|2022-03-21 15:25:50|11064.48|11064.48|11064.48|11064.48|11064.48|11064.48|11064.48|11064.48|0
1647876360000|2022-03-21 15:26:00|11064.25|11064.25|11063.62|11063.62|11064.25|11064.25|11063.08|11063.08|0
1647876370000|2022-03-21 15:26:10|11064.05|11064.05|11064.05|11064.05|11064.05|11064.05|11064.05|11064.05|0
1647876380000|2022-03-21 15:26:20|11063.79|11063.79|11064.21|11064.21|11064.21|11064.21|11063.79|11063.79|0
1647876400000|2022-03-21 15:26:40|11064.08|11064.08|11063.59|11063.59|11064.08|11064.08|11063.59|11063.59|0
1647876410000|2022-03-21 15:26:50|11063.37|11063.37|11063.49|11063.49|11063.6|11063.6|11063.37|11063.37|0
1647876420000|2022-03-21 15:27:00|11063.05|11063.05|11063.3|11063.3|11063.3|11063.3|11063.05|11063.05|0
1647876430000|2022-03-21 15:27:10|11063.09|11063.09|11063.44|11063.44|11063.44|11063.44|11063.09|11063.09|0
1647876440000|2022-03-21 15:27:20|11063.66|11063.66|11063.66|11063.66|11063.66|11063.66|11063.66|11063.66|0
1647876450000|2022-03-21 15:27:30|11063.93|11063.93|11063.93|11063.93|11063.93|11063.93|11063.93|11063.93|0
1647876460000|2022-03-21 15:27:40|11063.83|11063.83|11063.07|11063.07|11063.83|11063.83|11063.07|11063.07|0
1647876470000|2022-03-21 15:27:50|11062.84|11062.84|11062.84|11062.84|11062.84|11062.84|11062.84|11062.84|0
1647876480000|2022-03-21 15:28:00|11062.97|11062.97|11062.71|11062.71|11063.15|11063.15|11062.71|11062.71|0
1647876490000|2022-03-21 15:28:10|11062.95|11062.95|11062.95|11062.95|11062.95|11062.95|11062.95|11062.95|0
1647876500000|2022-03-21 15:28:20|11062.6|11062.6|11060.05|11060.05|11062.6|11062.6|11060.05|11060.05|0
1647876520000|2022-03-21 15:28:40|11060.21|11060.21|11060.13|11060.13|11060.21|11060.21|11060.13|11060.13|0
1647876530000|2022-03-21 15:28:50|11060.05|11060.05|11061.13|11061.13|11061.84|11061.84|11059.99|11059.99|0
1647876540000|2022-03-21 15:29:00|11061.21|11061.21|11061.15|11061.15|11061.21|11061.21|11060.89|11060.89|0
1647876550000|2022-03-21 15:29:10|11061.93|11061.93|11064.07|11064.07|11064.07|11064.07|11061.93|11061.93|0
1647876560000|2022-03-21 15:29:20|11064.38|11064.38|11066.55|11066.55|11066.55|11066.55|11064.38|11064.38|0
1647876570000|2022-03-21 15:29:30|11066.74|11066.74|11066.44|11066.44|11066.74|11066.74|11066.37|11066.37|0
1647876590000|2022-03-21 15:29:50|11066.11|11066.11|11062.71|11062.71|11066.11|11066.11|11062.58|11062.58|0
1647876600000|2022-03-21 15:30:00|11061.93|11061.93|11061.52|11061.52|11061.93|11061.93|11061.52|11061.52|0
1647876610000|2022-03-21 15:30:10|11061.29|11061.29|11060.51|11060.51|11061.29|11061.29|11060.51|11060.51|0
1647876620000|2022-03-21 15:30:20|11060.18|11060.18|11059.89|11059.89|11060.33|11060.33|11059.89|11059.89|0
1647876630000|2022-03-21 15:30:30|11060.55|11060.55|11060.55|11060.55|11060.55|11060.55|11060.55|11060.55|0
1647876640000|2022-03-21 15:30:40|11060.05|11060.05|11060.16|11060.16|11060.16|11060.16|11060.05|11060.05|0
1647876650000|2022-03-21 15:30:50|11059.93|11059.93|11056.47|11056.47|11059.93|11059.93|11056.47|11056.47|0
1647876660000|2022-03-21 15:31:00|11056.16|11056.16|11055.38|11055.38|11056.16|11056.16|11055.38|11055.38|0
1647876670000|2022-03-21 15:31:10|11055.18|11055.18|11054.65|11054.65|11055.18|11055.18|11054.43|11054.43|0
1647876680000|2022-03-21 15:31:20|11054.91|11054.91|11054.41|11054.41|11054.91|11054.91|11054.41|11054.41|0
1647876690000|2022-03-21 15:31:30|11054.5|11054.5|11054.73|11054.73|11054.73|11054.73|11054.5|11054.5|0
1647876700000|2022-03-21 15:31:40|11054.87|11054.87|11056.17|11056.17|11056.17|11056.17|11054.87|11054.87|0
1647876710000|2022-03-21 15:31:50|11056.52|11056.52|11056.68|11056.68|11056.68|11056.68|11056.31|11056.31|0
1647876720000|2022-03-21 15:32:00|11056.24|11056.24|11055.92|11055.92|11056.24|11056.24|11055.92|11055.92|0
1647876740000|2022-03-21 15:32:20|11055.48|11055.48|11052.15|11052.15|11055.48|11055.48|11052.15|11052.15|0
1647876750000|2022-03-21 15:32:30|11051.77|11051.77|11049.79|11049.79|11051.77|11051.77|11049.79|11049.79|0
1647876760000|2022-03-21 15:32:40|11049.36|11049.36|11048.29|11048.29|11049.36|11049.36|11048.29|11048.29|0
1647876770000|2022-03-21 15:32:50|11047.91|11047.91|11048|11048|11048|11048|11047.78|11047.78|0
1647876780000|2022-03-21 15:33:00|11048.43|11048.43|11048|11048|11048.43|11048.43|11048|11048|0
1647876790000|2022-03-21 15:33:10|11047.58|11047.58|11047.6|11047.6|11047.6|11047.6|11047.35|11047.35|0
1647876800000|2022-03-21 15:33:20|11048.38|11048.38|11047.87|11047.87|11048.38|11048.38|11047.87|11047.87|0
1647876810000|2022-03-21 15:33:30|11048.3|11048.3|11049.26|11049.26|11049.26|11049.26|11048.3|11048.3|0
1647876820000|2022-03-21 15:33:40|11049.39|11049.39|11051.85|11051.85|11051.85|11051.85|11049.39|11049.39|0
1647876830000|2022-03-21 15:33:50|11052.07|11052.07|11052.07|11052.07|11052.07|11052.07|11052.07|11052.07|0
1647876840000|2022-03-21 15:34:00|11051.63|11051.63|11051.41|11051.41|11051.63|11051.63|11051.2|11051.2|0
1647876850000|2022-03-21 15:34:10|11051.06|11051.06|11051.06|11051.06|11051.06|11051.06|11051.06|11051.06|0
1647876860000|2022-03-21 15:34:20|11050.84|11050.84|11050.84|11050.84|11050.84|11050.84|11050.84|11050.84|0
1647876880000|2022-03-21 15:34:40|11051.11|11051.11|11051.43|11051.43|11051.43|11051.43|11051.11|11051.11|0
1647876890000|2022-03-21 15:34:50|11051.25|11051.25|11051.64|11051.64|11052.23|11052.23|11051.25|11051.25|0
1647876900000|2022-03-21 15:35:00|11051.49|11051.49|11051.79|11051.79|11051.79|11051.79|11051.49|11051.49|0
1647876910000|2022-03-21 15:35:10|11051.37|11051.37|11050.88|11050.88|11051.37|11051.37|11050.88|11050.88|0
1647876920000|2022-03-21 15:35:20|11051.24|11051.24|11050.81|11050.81|11051.24|11051.24|11050.81|11050.81|0
1647876930000|2022-03-21 15:35:30|11050.35|11050.35|11049.7|11049.7|11050.35|11050.35|11049.7|11049.7|0
1647876940000|2022-03-21 15:35:40|11049.23|11049.23|11049.25|11049.25|11049.47|11049.47|11049|11049|0
1647876950000|2022-03-21 15:35:50|11048.81|11048.81|11047.51|11047.51|11048.81|11048.81|11047.51|11047.51|0
1647876960000|2022-03-21 15:36:00|11045.88|11045.88|11039.59|11039.59|11045.88|11045.88|11039.59|11039.59|0
1647876970000|2022-03-21 15:36:10|11039.37|11039.37|11038.29|11038.29|11039.37|11039.37|11038.29|11038.29|0
1647876980000|2022-03-21 15:36:20|11038.1|11038.1|11034.8|11034.8|11038.1|11038.1|11034.8|11034.8|0
1647876990000|2022-03-21 15:36:30|11034.02|11034.02|11033.88|11033.88|11034.02|11034.02|11033.88|11033.88|0
1647877000000|2022-03-21 15:36:40|11032.32|11032.32|11031.75|11031.75|11032.54|11032.54|11031.75|11031.75|0
1647877010000|2022-03-21 15:36:50|11031.93|11031.93|11033.81|11033.81|11034.31|11034.31|11031.93|11031.93|0
1647877020000|2022-03-21 15:37:00|11033.42|11033.42|11033.19|11033.19|11033.42|11033.42|11033.19|11033.19|0
1647877040000|2022-03-21 15:37:20|11033.54|11033.54|11035.43|11035.43|11035.43|11035.43|11033.33|11033.33|0
1647877050000|2022-03-21 15:37:30|11035.69|11035.69|11036.94|11036.94|11037.23|11037.23|11035.69|11035.69|0
1647877060000|2022-03-21 15:37:40|11036.05|11036.05|11036.85|11036.85|11036.85|11036.85|11036.05|11036.05|0
1647877070000|2022-03-21 15:37:50|11036.39|11036.39|11036.94|11036.94|11036.94|11036.94|11036.39|11036.39|0
1647877080000|2022-03-21 15:38:00|11037.15|11037.15|11040.89|11040.89|11041.01|11041.01|11037.15|11037.15|0
1647877090000|2022-03-21 15:38:10|11040.44|11040.44|11040.65|11040.65|11040.65|11040.65|11040.44|11040.44|0
1647877120000|2022-03-21 15:38:40|11041.05|11041.05|11041.05|11041.05|11041.05|11041.05|11041.05|11041.05|0
1647877130000|2022-03-21 15:38:50|11041.27|11041.27|11041.58|11041.58|11041.73|11041.73|11041.27|11041.27|0
1647877140000|2022-03-21 15:39:00|11040.71|11040.71|11042.27|11042.27|11042.27|11042.27|11040.71|11040.71|0
1647877150000|2022-03-21 15:39:10|11043.83|11043.83|11042.71|11042.71|11043.83|11043.83|11042.71|11042.71|0
1647877160000|2022-03-21 15:39:20|11042.09|11042.09|11042.35|11042.35|11042.35|11042.35|11042.09|11042.09|0
1647877170000|2022-03-21 15:39:30|11040.01|11040.01|11039.39|11039.39|11040.01|11040.01|11039.39|11039.39|0
1647877180000|2022-03-21 15:39:40|11038.96|11038.96|11038.96|11038.96|11038.96|11038.96|11038.96|11038.96|0
1647877190000|2022-03-21 15:39:50|11039.27|11039.27|11040.24|11040.24|11040.24|11040.24|11039.27|11039.27|0
1647877200000|2022-03-21 15:40:00|11041.11|11041.11|11041.11|11041.11|11041.11|11041.11|11041.11|11041.11|0
1647877220000|2022-03-21 15:40:20|11040.97|11040.97|11041.83|11041.83|11041.83|11041.83|11040.97|11040.97|0
1647877230000|2022-03-21 15:40:30|11041.39|11041.39|11041.82|11041.82|11041.82|11041.82|11041.39|11041.39|0
1647877240000|2022-03-21 15:40:40|11041.16|11041.16|11042.16|11042.16|11042.16|11042.16|11041.16|11041.16|0
1647877250000|2022-03-21 15:40:50|11041.95|11041.95|11041.95|11041.95|11041.95|11041.95|11041.95|11041.95|0
1647877260000|2022-03-21 15:41:00|11042.81|11042.81|11044.69|11044.69|11044.69|11044.69|11042.81|11042.81|0
1647877270000|2022-03-21 15:41:10|11045.37|11045.37|11045.38|11045.38|11045.57|11045.57|11044.79|11044.79|0
1647877280000|2022-03-21 15:41:20|11045.69|11045.69|11046.57|11046.57|11046.57|11046.57|11045.69|11045.69|0
1647877290000|2022-03-21 15:41:30|11047|11047|11047|11047|11047|11047|11047|11047|0
1647877320000|2022-03-21 15:42:00|11046.81|11046.81|11048.4|11048.4|11048.4|11048.4|11046.81|11046.81|0
1647877330000|2022-03-21 15:42:10|11048.84|11048.84|11048.25|11048.25|11048.84|11048.84|11048.25|11048.25|0
1647877340000|2022-03-21 15:42:20|11048.03|11048.03|11048.14|11048.14|11048.22|11048.22|11048.03|11048.03|0
1647877350000|2022-03-21 15:42:30|11047.7|11047.7|11047.7|11047.7|11047.7|11047.7|11047.7|11047.7|0
1647877360000|2022-03-21 15:42:40|11048.1|11048.1|11048.01|11048.01|11048.1|11048.1|11047.88|11047.88|0
1647877370000|2022-03-21 15:42:50|11048.27|11048.27|11048.45|11048.45|11048.45|11048.45|11048.27|11048.27|0
1647877380000|2022-03-21 15:43:00|11048.32|11048.32|11048.32|11048.32|11048.32|11048.32|11048.32|11048.32|0
1647877400000|2022-03-21 15:43:20|11046.76|11046.76|11049.62|11049.62|11049.62|11049.62|11046.76|11046.76|0
1647877410000|2022-03-21 15:43:30|11050.4|11050.4|11050.53|11050.53|11050.53|11050.53|11050.4|11050.4|0
1647877420000|2022-03-21 15:43:40|11051.39|11051.39|11051.39|11051.39|11051.39|11051.39|11051.39|11051.39|0
1647877430000|2022-03-21 15:43:50|11050.96|11050.96|11050.58|11050.58|11050.96|11050.96|11050.58|11050.58|0
1647877440000|2022-03-21 15:44:00|11050.45|11050.45|11049.32|11049.32|11050.45|11050.45|11049.32|11049.32|0
1647877450000|2022-03-21 15:44:10|11048.95|11048.95|11049.73|11049.73|11049.73|11049.73|11048.95|11048.95|0
1647877460000|2022-03-21 15:44:20|11049.28|11049.28|11049.17|11049.17|11049.28|11049.28|11048.96|11048.96|0
1647877470000|2022-03-21 15:44:30|11049.01|11049.01|11046.34|11046.34|11049.01|11049.01|11046.34|11046.34|0
1647877480000|2022-03-21 15:44:40|11046.11|11046.11|11044.78|11044.78|11046.11|11046.11|11044.78|11044.78|0
1647877490000|2022-03-21 15:44:50|11044.99|11044.99|11044.57|11044.57|11044.99|11044.99|11044.57|11044.57|0
1647877500000|2022-03-21 15:45:00|11045.02|11045.02|11045.53|11045.53|11045.53|11045.53|11044.94|11044.94|0
1647877510000|2022-03-21 15:45:10|11045.77|11045.77|11046.62|11046.62|11046.62|11046.62|11045.77|11045.77|0
1647877520000|2022-03-21 15:45:20|11045.75|11045.75|11046.49|11046.49|11046.98|11046.98|11045.75|11045.75|0
1647877540000|2022-03-21 15:45:40|11046.06|11046.06|11046.02|11046.02|11046.06|11046.06|11045.87|11045.87|0
1647877550000|2022-03-21 15:45:50|11045.37|11045.37|11045.93|11045.93|11045.93|11045.93|11045.22|11045.22|0
1647877560000|2022-03-21 15:46:00|11046.37|11046.37|11047.04|11047.04|11047.04|11047.04|11046.37|11046.37|0
1647877570000|2022-03-21 15:46:10|11046.73|11046.73|11046.73|11046.73|11046.73|11046.73|11046.73|11046.73|0
1647877580000|2022-03-21 15:46:20|11047.58|11047.58|11049.14|11049.14|11049.14|11049.14|11047.58|11047.58|0
1647877590000|2022-03-21 15:46:30|11049.01|11049.01|11050.31|11050.31|11050.31|11050.31|11049.01|11049.01|0
1647877600000|2022-03-21 15:46:40|11050.57|11050.57|11050.03|11050.03|11050.57|11050.57|11050.03|11050.03|0
1647877610000|2022-03-21 15:46:50|11049.81|11049.81|11049.52|11049.52|11049.81|11049.81|11049.09|11049.09|0
1647877620000|2022-03-21 15:47:00|11048.9|11048.9|11048.9|11048.9|11048.9|11048.9|11048.9|11048.9|0
1647877650000|2022-03-21 15:47:30|11048.71|11048.71|11048.71|11048.71|11048.71|11048.71|11048.71|11048.71|0
1647877660000|2022-03-21 15:47:40|11048.79|11048.79|11048.79|11048.79|11048.79|11048.79|11048.79|11048.79|0
1647877670000|2022-03-21 15:47:50|11048.98|11048.98|11048.98|11048.98|11048.98|11048.98|11048.98|11048.98|0
1647877680000|2022-03-21 15:48:00|11049.41|11049.41|11049.41|11049.41|11049.41|11049.41|11049.41|11049.41|0
1647877690000|2022-03-21 15:48:10|11049.85|11049.85|11052.27|11052.27|11052.27|11052.27|11049.85|11049.85|0
1647877700000|2022-03-21 15:48:20|11051.42|11051.42|11051.65|11051.65|11051.65|11051.65|11051.42|11051.42|0
1647877710000|2022-03-21 15:48:30|11051.9|11051.9|11051.9|11051.9|11051.9|11051.9|11051.9|11051.9|0
1647877720000|2022-03-21 15:48:40|11050.34|11050.34|11049.39|11049.39|11050.34|11050.34|11049.39|11049.39|0
1647877740000|2022-03-21 15:49:00|11049.81|11049.81|11050.24|11050.24|11050.24|11050.24|11049.81|11049.81|0
1647877780000|2022-03-21 15:49:40|11050.02|11050.02|11050.36|11050.36|11050.36|11050.36|11049.8|11049.8|0
1647877790000|2022-03-21 15:49:50|11050.5|11050.5|11050.13|11050.13|11050.5|11050.5|11049.76|11049.76|0
1647877800000|2022-03-21 15:50:00|11049.9|11049.9|11049.9|11049.9|11049.9|11049.9|11049.9|11049.9|0
1647877810000|2022-03-21 15:50:10|11049.77|11049.77|11049.77|11049.77|11049.77|11049.77|11049.77|11049.77|0
1647877820000|2022-03-21 15:50:20|11049.33|11049.33|11049.37|11049.37|11049.37|11049.37|11049.15|11049.15|0
1647877830000|2022-03-21 15:50:30|11049.5|11049.5|11047.76|11047.76|11049.5|11049.5|11047.76|11047.76|0
1647877840000|2022-03-21 15:50:40|11047.43|11047.43|11043.54|11043.54|11047.43|11047.43|11043.54|11043.54|0
1647877850000|2022-03-21 15:50:50|11043.23|11043.23|11043.23|11043.23|11043.23|11043.23|11043.23|11043.23|0
1647877860000|2022-03-21 15:51:00|11043.09|11043.09|11042.65|11042.65|11043.17|11043.17|11042.55|11042.55|0
1647877870000|2022-03-21 15:51:10|11042.55|11042.55|11041.3|11041.3|11042.55|11042.55|11040.52|11040.52|0
1647877880000|2022-03-21 15:51:20|11041.07|11041.07|11041.19|11041.19|11041.3|11041.3|11041.07|11041.07|0
1647877900000|2022-03-21 15:51:40|11039.73|11039.73|11039.96|11039.96|11039.96|11039.96|11039.73|11039.73|0
1647877910000|2022-03-21 15:51:50|11039.73|11039.73|11039.73|11039.73|11039.73|11039.73|11039.73|11039.73|0
1647877920000|2022-03-21 15:52:00|11040.58|11040.58|11040.77|11040.77|11040.77|11040.77|11040.58|11040.58|0
1647877930000|2022-03-21 15:52:10|11040.97|11040.97|11040.97|11040.97|11040.97|11040.97|11040.97|11040.97|0
1647877940000|2022-03-21 15:52:20|11041.16|11041.16|11044.32|11044.32|11044.32|11044.32|11041.16|11041.16|0
1647877950000|2022-03-21 15:52:30|11044.76|11044.76|11045.89|11045.89|11046.32|11046.32|11044.76|11044.76|0
1647877970000|2022-03-21 15:52:50|11046.05|11046.05|11046.53|11046.53|11046.53|11046.53|11046.05|11046.05|0
1647877990000|2022-03-21 15:53:10|11046.62|11046.62|11047.53|11047.53|11047.53|11047.53|11046.62|11046.62|0
1647878000000|2022-03-21 15:53:20|11047.62|11047.62|11047.66|11047.66|11048.48|11048.48|11047.62|11047.62|0
1647878020000|2022-03-21 15:53:40|11047.97|11047.97|11047.19|11047.19|11047.97|11047.97|11047.19|11047.19|0
1647878030000|2022-03-21 15:53:50|11047.41|11047.41|11048.23|11048.23|11048.23|11048.23|11047.41|11047.41|0
1647878050000|2022-03-21 15:54:10|11047.9|11047.9|11048.23|11048.23|11048.23|11048.23|11047.9|11047.9|0
1647878060000|2022-03-21 15:54:20|11048.01|11048.01|11048.4|11048.4|11048.86|11048.86|11048.01|11048.01|0
1647878070000|2022-03-21 15:54:30|11048.5|11048.5|11048.07|11048.07|11048.5|11048.5|11047.87|11047.87|0
1647878080000|2022-03-21 15:54:40|11048.33|11048.33|11050.21|11050.21|11050.21|11050.21|11048.33|11048.33|0
1647878090000|2022-03-21 15:54:50|11050.52|11050.52|11050.7|11050.7|11050.7|11050.7|11050.52|11050.52|0
1647878100000|2022-03-21 15:55:00|11050.93|11050.93|11050.15|11050.15|11050.93|11050.93|11050.15|11050.15|0
1647878110000|2022-03-21 15:55:10|11048.84|11048.84|11047.86|11047.86|11048.84|11048.84|11047.86|11047.86|0
1647878120000|2022-03-21 15:55:20|11047.7|11047.7|11047.58|11047.58|11048.01|11048.01|11047.58|11047.58|0
1647878130000|2022-03-21 15:55:30|11047.45|11047.45|11048.95|11048.95|11048.95|11048.95|11047.45|11047.45|0
1647878140000|2022-03-21 15:55:40|11049.38|11049.38|11049.38|11049.38|11049.38|11049.38|11049.38|11049.38|0
1647878150000|2022-03-21 15:55:50|11049.23|11049.23|11049.23|11049.23|11049.23|11049.23|11049.23|11049.23|0
1647878160000|2022-03-21 15:56:00|11049.33|11049.33|11049.33|11049.33|11049.33|11049.33|11049.33|11049.33|0
1647878170000|2022-03-21 15:56:10|11049.75|11049.75|11049.75|11049.75|11049.75|11049.75|11049.66|11049.66|0
1647878190000|2022-03-21 15:56:30|11049.89|11049.89|11049.5|11049.5|11049.89|11049.89|11049.45|11049.45|0
1647878210000|2022-03-21 15:56:50|11049.82|11049.82|11049.75|11049.75|11049.82|11049.82|11049.39|11049.39|0
1647878220000|2022-03-21 15:57:00|11049.66|11049.66|11049.53|11049.53|11049.66|11049.66|11049.53|11049.53|0
1647878230000|2022-03-21 15:57:10|11049.79|11049.79|11049.79|11049.79|11049.79|11049.79|11049.79|11049.79|0
1647878240000|2022-03-21 15:57:20|11050.23|11050.23|11051.9|11051.9|11051.9|11051.9|11050.23|11050.23|0
1647878250000|2022-03-21 15:57:30|11052.12|11052.12|11052.55|11052.55|11052.55|11052.55|11052.12|11052.12|0
1647878260000|2022-03-21 15:57:40|11052.46|11052.46|11052.46|11052.46|11052.46|11052.46|11052.46|11052.46|0
1647878270000|2022-03-21 15:57:50|11052.95|11052.95|11053.22|11053.22|11053.22|11053.22|11052.95|11052.95|0
1647878280000|2022-03-21 15:58:00|11053.38|11053.38|11056.01|11056.01|11056.01|11056.01|11053.38|11053.38|0
1647878300000|2022-03-21 15:58:20|11055.74|11055.74|11056.48|11056.48|11056.48|11056.48|11055.74|11055.74|0
1647878310000|2022-03-21 15:58:30|11056.86|11056.86|11057.34|11057.34|11057.56|11057.56|11056.86|11056.86|0
1647878320000|2022-03-21 15:58:40|11057.6|11057.6|11057.6|11057.6|11057.6|11057.6|11057.6|11057.6|0
1647878330000|2022-03-21 15:58:50|11057.38|11057.38|11056.76|11056.76|11057.56|11057.56|11056.76|11056.76|0
1647878340000|2022-03-21 15:59:00|11056.24|11056.24|11056.63|11056.63|11056.63|11056.63|11056.24|11056.24|0
1647878360000|2022-03-21 15:59:20|11056.94|11056.94|11057.25|11057.25|11057.25|11057.25|11056.94|11056.94|0
1647878370000|2022-03-21 15:59:30|11057.48|11057.48|11057.92|11057.92|11058.16|11058.16|11057.48|11057.48|0
1647878380000|2022-03-21 15:59:40|11057.56|11057.56|11057.56|11057.56|11057.56|11057.56|11057.56|11057.56|0
1647878390000|2022-03-21 15:59:50|11057.65|11057.65|11059.48|11059.48|11059.48|11059.48|11057.65|11057.65|0
1647878400000|2022-03-21 16:00:00|11059.32|11059.32|11059.39|11059.39|11059.53|11059.53|11059.17|11059.17|0
1647878410000|2022-03-21 16:00:10|11059.15|11059.15|11059.59|11059.59|11059.59|11059.59|11059.15|11059.15|0
1647878420000|2022-03-21 16:00:20|11059.34|11059.34|11059.11|11059.11|11059.34|11059.34|11059.11|11059.11|0
1647878430000|2022-03-21 16:00:30|11058.8|11058.8|11059.15|11059.15|11059.15|11059.15|11058.8|11058.8|0
1647878450000|2022-03-21 16:00:50|11058.79|11058.79|11054.37|11054.37|11058.79|11058.79|11054.37|11054.37|0
1647878460000|2022-03-21 16:01:00|11053.72|11053.72|11052.46|11052.46|11053.72|11053.72|11052.46|11052.46|0
1647878470000|2022-03-21 16:01:10|11052.69|11052.69|11052.39|11052.39|11052.69|11052.69|11052.39|11052.39|0
1647878490000|2022-03-21 16:01:30|11052.48|11052.48|11052.27|11052.27|11052.48|11052.48|11052.27|11052.27|0
1647878500000|2022-03-21 16:01:40|11052.72|11052.72|11052.72|11052.72|11052.72|11052.72|11052.72|11052.72|0
1647878510000|2022-03-21 16:01:50|11053.07|11053.07|11055.32|11055.32|11055.32|11055.32|11053.07|11053.07|0
1647878520000|2022-03-21 16:02:00|11055.59|11055.59|11055.59|11055.59|11055.59|11055.59|11055.59|11055.59|0
1647878530000|2022-03-21 16:02:10|11054.9|11054.9|11054.68|11054.68|11054.9|11054.9|11054.68|11054.68|0
1647878540000|2022-03-21 16:02:20|11054.47|11054.47|11054.47|11054.47|11054.47|11054.47|11054.47|11054.47|0
1647878550000|2022-03-21 16:02:30|11054.03|11054.03|11054.03|11054.03|11054.03|11054.03|11054.03|11054.03|0
1647878560000|2022-03-21 16:02:40|11054.18|11054.18|11056.05|11056.05|11056.05|11056.05|11054.18|11054.18|0
1647878570000|2022-03-21 16:02:50|11055.74|11055.74|11055.74|11055.74|11055.74|11055.74|11055.74|11055.74|0
1647878580000|2022-03-21 16:03:00|11055.65|11055.65|11055.35|11055.35|11055.65|11055.65|11055.04|11055.04|0
1647878590000|2022-03-21 16:03:10|11055.05|11055.05|11055.05|11055.05|11055.05|11055.05|11055.05|11055.05|0
1647878600000|2022-03-21 16:03:20|11055.49|11055.49|11056.72|11056.72|11056.72|11056.72|11055.49|11055.49|0
1647878630000|2022-03-21 16:03:50|11057.57|11057.57|11058.76|11058.76|11059.16|11059.16|11057.57|11057.57|0
1647878640000|2022-03-21 16:04:00|11059.19|11059.19|11059.19|11059.19|11059.19|11059.19|11059.19|11059.19|0
1647878650000|2022-03-21 16:04:10|11059.42|11059.42|11059.27|11059.27|11059.42|11059.42|11059.27|11059.27|0
1647878660000|2022-03-21 16:04:20|11059.7|11059.7|11059.82|11059.82|11060.01|11060.01|11059.7|11059.7|0
1647878670000|2022-03-21 16:04:30|11060.04|11060.04|11060.59|11060.59|11060.59|11060.59|11060.04|11060.04|0
1647878680000|2022-03-21 16:04:40|11060.9|11060.9|11061.03|11061.03|11061.21|11061.21|11060.9|11060.9|0
1647878700000|2022-03-21 16:05:00|11060.79|11060.79|11063.25|11063.25|11063.6|11063.6|11060.79|11060.79|0
1647878710000|2022-03-21 16:05:10|11062.92|11062.92|11061.84|11061.84|11062.92|11062.92|11061.84|11061.84|0
1647878720000|2022-03-21 16:05:20|11061.54|11061.54|11061.54|11061.54|11061.54|11061.54|11061.54|11061.54|0
1647878730000|2022-03-21 16:05:30|11061.1|11061.1|11060.65|11060.65|11061.1|11061.1|11060.65|11060.65|0
1647878740000|2022-03-21 16:05:40|11060.55|11060.55|11055.5|11055.5|11060.55|11060.55|11055.5|11055.5|0
1647878750000|2022-03-21 16:05:50|11055.17|11055.17|11055.17|11055.17|11055.17|11055.17|11055.17|11055.17|0
1647878760000|2022-03-21 16:06:00|11055.48|11055.48|11056.31|11056.31|11057.03|11057.03|11055.48|11055.48|0
1647878770000|2022-03-21 16:06:10|11056.13|11056.13|11057.64|11057.64|11057.64|11057.64|11056.13|11056.13|0
1647878780000|2022-03-21 16:06:20|11056.42|11056.42|11056.21|11056.21|11056.42|11056.42|11056.21|11056.21|0
1647878790000|2022-03-21 16:06:30|11056.39|11056.39|11056.28|11056.28|11056.52|11056.52|11056.28|11056.28|0
1647878800000|2022-03-21 16:06:40|11056.03|11056.03|11056.24|11056.24|11056.24|11056.24|11056.03|11056.03|0
1647878810000|2022-03-21 16:06:50|11056.43|11056.43|11055.74|11055.74|11056.43|11056.43|11055.74|11055.74|0
1647878820000|2022-03-21 16:07:00|11055.53|11055.53|11055.75|11055.75|11055.75|11055.75|11055.53|11055.53|0
1647878830000|2022-03-21 16:07:10|11055.64|11055.64|11058.25|11058.25|11058.25|11058.25|11055.64|11055.64|0
1647878840000|2022-03-21 16:07:20|11058|11058|11059.1|11059.1|11059.1|11059.1|11058|11058|0
1647878850000|2022-03-21 16:07:30|11058.88|11058.88|11058.88|11058.88|11058.88|11058.88|11058.88|11058.88|0
1647878870000|2022-03-21 16:07:50|11059.34|11059.34|11059.34|11059.34|11059.34|11059.34|11059.34|11059.34|0
1647878880000|2022-03-21 16:08:00|11059.56|11059.56|11058.6|11058.6|11059.56|11059.56|11057.94|11057.94|0
1647878890000|2022-03-21 16:08:10|11058.91|11058.91|11059.17|11059.17|11059.17|11059.17|11058.91|11058.91|0
1647878910000|2022-03-21 16:08:30|11058.74|11058.74|11058.42|11058.42|11058.74|11058.74|11058.42|11058.42|0
1647878920000|2022-03-21 16:08:40|11058.77|11058.77|11058.77|11058.77|11058.77|11058.77|11058.77|11058.77|0
1647878930000|2022-03-21 16:08:50|11059.86|11059.86|11060.17|11060.17|11060.17|11060.17|11059.55|11059.55|0
1647878940000|2022-03-21 16:09:00|11060.35|11060.35|11060.54|11060.54|11060.54|11060.54|11060.14|11060.14|0
1647878950000|2022-03-21 16:09:10|11061.42|11061.42|11062.71|11062.71|11062.71|11062.71|11061.42|11061.42|0
1647878960000|2022-03-21 16:09:20|11063.16|11063.16|11063.73|11063.73|11063.73|11063.73|11063.16|11063.16|0
1647878970000|2022-03-21 16:09:30|11063.52|11063.52|11063.52|11063.52|11063.52|11063.52|11063.52|11063.52|0
1647878980000|2022-03-21 16:09:40|11064.14|11064.14|11064.61|11064.61|11064.61|11064.61|11063.83|11063.83|0
1647878990000|2022-03-21 16:09:50|11064.3|11064.3|11064.3|11064.3|11064.3|11064.3|11064.3|11064.3|0
1647879000000|2022-03-21 16:10:00|11064.61|11064.61|11064.92|11064.92|11064.92|11064.92|11064.61|11064.61|0
1647879010000|2022-03-21 16:10:10|11064.7|11064.7|11063.39|11063.39|11064.7|11064.7|11063.39|11063.39|0
1647879020000|2022-03-21 16:10:20|11063.52|11063.52|11061.75|11061.75|11063.52|11063.52|11061.53|11061.53|0
1647879030000|2022-03-21 16:10:30|11061.88|11061.88|11062.13|11062.13|11062.13|11062.13|11061.88|11061.88|0
1647879040000|2022-03-21 16:10:40|11061.98|11061.98|11061.98|11061.98|11061.98|11061.98|11061.98|11061.98|0
1647879050000|2022-03-21 16:10:50|11062.66|11062.66|11064.79|11064.79|11064.79|11064.79|11062.66|11062.66|0
1647879060000|2022-03-21 16:11:00|11065.15|11065.15|11065.15|11065.15|11065.15|11065.15|11065.15|11065.15|0
1647879070000|2022-03-21 16:11:10|11065.41|11065.41|11065.41|11065.41|11065.41|11065.41|11065.41|11065.41|0
1647879080000|2022-03-21 16:11:20|11065.2|11065.2|11065.41|11065.41|11065.41|11065.41|11065.2|11065.2|0
1647879100000|2022-03-21 16:11:40|11065.69|11065.69|11065.84|11065.84|11065.84|11065.84|11065.69|11065.69|0
1647879110000|2022-03-21 16:11:50|11065.6|11065.6|11065.6|11065.6|11065.6|11065.6|11065.6|11065.6|0
1647879120000|2022-03-21 16:12:00|11066.04|11066.04|11066.41|11066.41|11066.41|11066.41|11066.04|11066.04|0
1647879130000|2022-03-21 16:12:10|11066.85|11066.85|11066.85|11066.85|11066.85|11066.85|11066.85|11066.85|0
1647879140000|2022-03-21 16:12:20|11066.6|11066.6|11066.6|11066.6|11066.6|11066.6|11066.6|11066.6|0
1647879160000|2022-03-21 16:12:40|11067.38|11067.38|11066.72|11066.72|11067.38|11067.38|11066.72|11066.72|0
1647879170000|2022-03-21 16:12:50|11066.8|11066.8|11067.49|11067.49|11068.04|11068.04|11066.8|11066.8|0
1647879180000|2022-03-21 16:13:00|11067.92|11067.92|11067.92|11067.92|11067.92|11067.92|11067.92|11067.92|0
1647879190000|2022-03-21 16:13:10|11067.7|11067.7|11065.7|11065.7|11067.7|11067.7|11065.38|11065.38|0
1647879200000|2022-03-21 16:13:20|11065.38|11065.38|11065.69|11065.69|11065.83|11065.83|11065.38|11065.38|0
1647879210000|2022-03-21 16:13:30|11066.47|11066.47|11064.3|11064.3|11066.47|11066.47|11064.3|11064.3|0
1647879220000|2022-03-21 16:13:40|11063.95|11063.95|11063.8|11063.8|11063.95|11063.95|11063.8|11063.8|0
1647879230000|2022-03-21 16:13:50|11064.25|11064.25|11064.44|11064.44|11064.44|11064.44|11064.25|11064.25|0
1647879240000|2022-03-21 16:14:00|11064.62|11064.62|11064.59|11064.59|11064.95|11064.95|11064.59|11064.59|0
1647879260000|2022-03-21 16:14:20|11065.2|11065.2|11065.37|11065.37|11065.7|11065.7|11065.2|11065.2|0
1647879270000|2022-03-21 16:14:30|11066.52|11066.52|11065.99|11065.99|11067.04|11067.04|11065.99|11065.99|0
1647879280000|2022-03-21 16:14:40|11066.12|11066.12|11065.77|11065.77|11066.12|11066.12|11065.77|11065.77|0
1647879290000|2022-03-21 16:14:50|11066.08|11066.08|11065.3|11065.3|11066.08|11066.08|11065.3|11065.3|0
1647879300000|2022-03-21 16:15:00|11065.49|11065.49|11065.43|11065.43|11065.86|11065.86|11065.43|11065.43|0
1647879310000|2022-03-21 16:15:10|11065.62|11065.62|11066.32|11066.32|11066.94|11066.94|11065.54|11065.54|0
1647879320000|2022-03-21 16:15:20|11066|11066|11066|11066|11066|11066|11066|11066|0
1647879330000|2022-03-21 16:15:30|11065.54|11065.54|11065.35|11065.35|11065.54|11065.54|11065.35|11065.35|0
1647879340000|2022-03-21 16:15:40|11065.2|11065.2|11064.5|11064.5|11065.2|11065.2|11064.5|11064.5|0
1647879350000|2022-03-21 16:15:50|11063.72|11063.72|11063.28|11063.28|11063.72|11063.72|11063.28|11063.28|0
1647879360000|2022-03-21 16:16:00|11063.36|11063.36|11063.8|11063.8|11063.8|11063.8|11063.36|11063.36|0
1647879370000|2022-03-21 16:16:10|11064.58|11064.58|11064.58|11064.58|11064.58|11064.58|11064.58|11064.58|0
1647879380000|2022-03-21 16:16:20|11064.48|11064.48|11064.48|11064.48|11064.48|11064.48|11064.48|11064.48|0
1647879390000|2022-03-21 16:16:30|11064.88|11064.88|11064.67|11064.67|11065.07|11065.07|11064.67|11064.67|0
1647879400000|2022-03-21 16:16:40|11064.43|11064.43|11064.43|11064.43|11064.43|11064.43|11064.43|11064.43|0
1647879410000|2022-03-21 16:16:50|11064.08|11064.08|11063.81|11063.81|11064.24|11064.24|11063.81|11063.81|0
1647879420000|2022-03-21 16:17:00|11063.5|11063.5|11062.73|11062.73|11063.5|11063.5|11062.73|11062.73|0
1647879430000|2022-03-21 16:17:10|11063.97|11063.97|11062.63|11062.63|11063.97|11063.97|11062.5|11062.5|0
1647879440000|2022-03-21 16:17:20|11063.49|11063.49|11063.79|11063.79|11063.79|11063.79|11063.49|11063.49|0
1647879450000|2022-03-21 16:17:30|11063.23|11063.23|11060.9|11060.9|11063.23|11063.23|11060.9|11060.9|0
1647879460000|2022-03-21 16:17:40|11060.77|11060.77|11059.48|11059.48|11060.77|11060.77|11059.48|11059.48|0
1647879470000|2022-03-21 16:17:50|11059.66|11059.66|11059.66|11059.66|11059.66|11059.66|11059.66|11059.66|0
1647879480000|2022-03-21 16:18:00|11059.99|11059.99|11059.99|11059.99|11059.99|11059.99|11059.99|11059.99|0
1647879490000|2022-03-21 16:18:10|11060.67|11060.67|11061.47|11061.47|11061.66|11061.66|11060.67|11060.67|0
1647879500000|2022-03-21 16:18:20|11061.25|11061.25|11060.41|11060.41|11061.25|11061.25|11060.41|11060.41|0
1647879510000|2022-03-21 16:18:30|11060.18|11060.18|11059.83|11059.83|11060.18|11060.18|11059.83|11059.83|0
1647879520000|2022-03-21 16:18:40|11059.7|11059.7|11059.46|11059.46|11059.7|11059.7|11059.46|11059.46|0
1647879530000|2022-03-21 16:18:50|11059.36|11059.36|11059.19|11059.19|11059.36|11059.36|11058.97|11058.97|0
1647879540000|2022-03-21 16:19:00|11059.62|11059.62|11059.99|11059.99|11059.99|11059.99|11059.62|11059.62|0
1647879560000|2022-03-21 16:19:20|11059.81|11059.81|11059.81|11059.81|11059.81|11059.81|11059.81|11059.81|0
1647879570000|2022-03-21 16:19:30|11059.71|11059.71|11059.97|11059.97|11059.97|11059.97|11059.71|11059.71|0
1647879590000|2022-03-21 16:19:50|11060.19|11060.19|11060.37|11060.37|11060.37|11060.37|11060.19|11060.19|0
1647879600000|2022-03-21 16:20:00|11060.59|11060.59|11060.89|11060.89|11060.89|11060.89|11060.46|11060.46|0
1647879610000|2022-03-21 16:20:10|11060.56|11060.56|11060.8|11060.8|11060.8|11060.8|11060.56|11060.56|0
1647879620000|2022-03-21 16:20:20|11060.71|11060.71|11060.35|11060.35|11060.71|11060.71|11060.35|11060.35|0
1647879630000|2022-03-21 16:20:30|11060.51|11060.51|11059.73|11059.73|11061.14|11061.14|11059.08|11059.08|0
1647879640000|2022-03-21 16:20:40|11059.92|11059.92|11059.2|11059.2|11059.92|11059.92|11059.2|11059.2|0
1647879650000|2022-03-21 16:20:50|11059.51|11059.51|11059.25|11059.25|11059.51|11059.51|11059.25|11059.25|0
1647879660000|2022-03-21 16:21:00|11058.94|11058.94|11058.71|11058.71|11058.94|11058.94|11058.71|11058.71|0
1647879670000|2022-03-21 16:21:10|11059.15|11059.15|11058.14|11058.14|11059.15|11059.15|11058.14|11058.14|0
1647879690000|2022-03-21 16:21:30|11058.35|11058.35|11058.26|11058.26|11058.35|11058.35|11058.26|11058.26|0
1647879700000|2022-03-21 16:21:40|11058.17|11058.17|11057.87|11057.87|11058.17|11058.17|11057.87|11057.87|0
1647879710000|2022-03-21 16:21:50|11058.06|11058.06|11058.2|11058.2|11058.72|11058.72|11058.06|11058.06|0
1647879720000|2022-03-21 16:22:00|11059.13|11059.13|11059.24|11059.24|11059.24|11059.24|11058.98|11058.98|0
1647879730000|2022-03-21 16:22:10|11059.48|11059.48|11060.19|11060.19|11060.19|11060.19|11059.48|11059.48|0
1647879740000|2022-03-21 16:22:20|11060.97|11060.97|11061.15|11061.15|11061.15|11061.15|11060.97|11060.97|0
1647879750000|2022-03-21 16:22:30|11061.42|11061.42|11061.42|11061.42|11061.42|11061.42|11061.42|11061.42|0
1647879760000|2022-03-21 16:22:40|11061.27|11061.27|11060.67|11060.67|11061.27|11061.27|11060.55|11060.55|0
1647879770000|2022-03-21 16:22:50|11060.36|11060.36|11060.36|11060.36|11060.36|11060.36|11060.36|11060.36|0
1647879780000|2022-03-21 16:23:00|11060.1|11060.1|11060.1|11060.1|11060.1|11060.1|11060.1|11060.1|0
1647879790000|2022-03-21 16:23:10|11059.92|11059.92|11060.1|11060.1|11060.28|11060.28|11059.92|11059.92|0
1647879800000|2022-03-21 16:23:20|11059.88|11059.88|11059.2|11059.2|11059.88|11059.88|11059.2|11059.2|0
1647879810000|2022-03-21 16:23:30|11059.63|11059.63|11060.23|11060.23|11060.23|11060.23|11059.63|11059.63|0
1647879820000|2022-03-21 16:23:40|11060.54|11060.54|11060.36|11060.36|11060.97|11060.97|11060.36|11060.36|0
1647879830000|2022-03-21 16:23:50|11060.23|11060.23|11061.44|11061.44|11061.44|11061.44|11060.23|11060.23|0
1647879840000|2022-03-21 16:24:00|11061.31|11061.31|11060.93|11060.93|11061.31|11061.31|11060.93|11060.93|0
1647879850000|2022-03-21 16:24:10|11060.84|11060.84|11060.97|11060.97|11060.97|11060.97|11060.84|11060.84|0
1647879870000|2022-03-21 16:24:30|11060.71|11060.71|11060.46|11060.46|11060.71|11060.71|11060.46|11060.46|0
1647879880000|2022-03-21 16:24:40|11060.03|11060.03|11059.4|11059.4|11060.03|11060.03|11059.4|11059.4|0
1647879890000|2022-03-21 16:24:50|11059.17|11059.17|11058.75|11058.75|11059.54|11059.54|11058.75|11058.75|0
1647879900000|2022-03-21 16:25:00|11057.88|11057.88|11060.21|11060.21|11060.21|11060.21|11057.88|11057.88|0
1647879910000|2022-03-21 16:25:10|11059.79|11059.79|11059.04|11059.04|11060|11060|11058.77|11058.77|0
1647879920000|2022-03-21 16:25:20|11058.82|11058.82|11057.45|11057.45|11059.7|11059.7|11057.45|11057.45|0
1647879930000|2022-03-21 16:25:30|11057.64|11057.64|11057.43|11057.43|11058.17|11058.17|11056.77|11056.77|0
1647879940000|2022-03-21 16:25:40|11057.17|11057.17|11056.18|11056.18|11057.17|11057.17|11056.03|11056.03|0
1647879950000|2022-03-21 16:25:50|11055.63|11055.63|11055.62|11055.62|11056.68|11056.68|11055.62|11055.62|0
1647879960000|2022-03-21 16:26:00|11055.19|11055.19|11054.9|11054.9|11055.19|11055.19|11054.9|11054.9|0
1647879970000|2022-03-21 16:26:10|11055.34|11055.34|11055.99|11055.99|11055.99|11055.99|11055.34|11055.34|0
1647879980000|2022-03-21 16:26:20|11055.83|11055.83|11055.36|11055.36|11055.83|11055.83|11055.36|11055.36|0
1647879990000|2022-03-21 16:26:30|11054.49|11054.49|11054.49|11054.49|11054.49|11054.49|11054.49|11054.49|0
1647880000000|2022-03-21 16:26:40|11054.26|11054.26|11054.7|11054.7|11054.7|11054.7|11054.26|11054.26|0
1647880010000|2022-03-21 16:26:50|11054.57|11054.57|11054.44|11054.44|11054.57|11054.57|11054.44|11054.44|0
1647880020000|2022-03-21 16:27:00|11054|11054|11053.38|11053.38|11054|11054|11053.38|11053.38|0
1647880030000|2022-03-21 16:27:10|11052.95|11052.95|11053.69|11053.69|11053.69|11053.69|11052.76|11052.76|0
1647880040000|2022-03-21 16:27:20|11054.12|11054.12|11054.41|11054.41|11054.43|11054.43|11054.12|11054.12|0
1647880050000|2022-03-21 16:27:30|11054.19|11054.19|11054.19|11054.19|11054.19|11054.19|11054.04|11054.04|0
1647880060000|2022-03-21 16:27:40|11054.81|11054.81|11054.93|11054.93|11054.93|11054.93|11054.49|11054.49|0
1647880070000|2022-03-21 16:27:50|11054.06|11054.06|11054.54|11054.54|11054.54|11054.54|11053.97|11053.97|0
1647880080000|2022-03-21 16:28:00|11054.09|11054.09|11052.93|11052.93|11054.37|11054.37|11052.93|11052.93|0
1647880090000|2022-03-21 16:28:10|11053.01|11053.01|11052.74|11052.74|11053.21|11053.21|11051.42|11051.42|0
1647880100000|2022-03-21 16:28:20|11052.08|11052.08|11052.31|11052.31|11052.31|11052.31|11051.63|11051.63|0
1647880110000|2022-03-21 16:28:30|11052.91|11052.91|11052.91|11052.91|11052.91|11052.91|11052.91|11052.91|0
1647880120000|2022-03-21 16:28:40|11051.6|11051.6|11051.3|11051.3|11052.04|11052.04|11051.3|11051.3|0
1647880130000|2022-03-21 16:28:50|11051.59|11051.59|11051.68|11051.68|11052.03|11052.03|11051.59|11051.59|0
1647880140000|2022-03-21 16:29:00|11052.1|11052.1|11053.07|11053.07|11053.68|11053.68|11052.1|11052.1|0
1647880150000|2022-03-21 16:29:10|11052.75|11052.75|11052.79|11052.79|11052.79|11052.79|11051.88|11051.88|0
1647880160000|2022-03-21 16:29:20|11052.6|11052.6|11054.3|11054.3|11055.32|11055.32|11052.6|11052.6|0
1647880170000|2022-03-21 16:29:30|11054.23|11054.23|11054.39|11054.39|11055.02|11055.02|11054|11054|0
1647880180000|2022-03-21 16:29:40|11053.95|11053.95|11053.82|11053.82|11055.39|11055.39|11053.56|11053.56|0
1647880190000|2022-03-21 16:29:50|11053.59|11053.59|11052.23|11052.23|11054.45|11054.45|11052.23|11052.23|0
1647936900000|2022-03-22 08:15:00|11065.08|11065.08|11066.82|11066.82|11066.82|11066.82|11065.08|11065.08|0
1647936910000|2022-03-22 08:15:10|11068.56|11068.56|11070.69|11070.69|11070.69|11070.69|11068.56|11068.56|0
1647936920000|2022-03-22 08:15:20|11071.35|11071.35|11072.59|11072.59|11072.59|11072.59|11071.35|11071.35|0
1647936930000|2022-03-22 08:15:30|11072.85|11072.85|11072.96|11072.96|11073.29|11073.29|11072.85|11072.85|0
1647936940000|2022-03-22 08:15:40|11072.32|11072.32|11070.01|11070.01|11072.32|11072.32|11070.01|11070.01|0
1647936950000|2022-03-22 08:15:50|11070.34|11070.34|11068.13|11068.13|11070.34|11070.34|11068.13|11068.13|0
1647936970000|2022-03-22 08:16:10|11067.91|11067.91|11067.91|11067.91|11067.91|11067.91|11067.78|11067.78|0
1647936980000|2022-03-22 08:16:20|11067.4|11067.4|11068.11|11068.11|11068.11|11068.11|11067.4|11067.4|0
1647936990000|2022-03-22 08:16:30|11067.89|11067.89|11067.8|11067.8|11068.18|11068.18|11067.33|11067.33|0
1647937010000|2022-03-22 08:16:50|11068.06|11068.06|11068.06|11068.06|11068.06|11068.06|11068.06|11068.06|0
1647937020000|2022-03-22 08:17:00|11068.91|11068.91|11070.65|11070.65|11070.65|11070.65|11068.91|11068.91|0
1647937030000|2022-03-22 08:17:10|11071.09|11071.09|11073.03|11073.03|11073.03|11073.03|11071.09|11071.09|0
1647937040000|2022-03-22 08:17:20|11073.91|11073.91|11073.69|11073.69|11073.91|11073.91|11073.69|11073.69|0
1647937060000|2022-03-22 08:17:40|11074.12|11074.12|11071.98|11071.98|11074.12|11074.12|11071.98|11071.98|0
1647937070000|2022-03-22 08:17:50|11071.76|11071.76|11070.88|11070.88|11071.76|11071.76|11070.88|11070.88|0
1647937080000|2022-03-22 08:18:00|11071.94|11071.94|11071.07|11071.07|11072.15|11072.15|11071.07|11071.07|0
1647937090000|2022-03-22 08:18:10|11071.47|11071.47|11070.92|11070.92|11071.79|11071.79|11070.92|11070.92|0
1647937100000|2022-03-22 08:18:20|11070.7|11070.7|11070.35|11070.35|11070.7|11070.7|11070.35|11070.35|0
1647937110000|2022-03-22 08:18:30|11069.57|11069.57|11070.85|11070.85|11072.13|11072.13|11069.57|11069.57|0
1647937120000|2022-03-22 08:18:40|11071.01|11071.01|11072.87|11072.87|11072.87|11072.87|11071.01|11071.01|0
1647937130000|2022-03-22 08:18:50|11073.51|11073.51|11073.51|11073.51|11073.51|11073.51|11073.51|11073.51|0
1647937140000|2022-03-22 08:19:00|11073.61|11073.61|11075.31|11075.31|11075.31|11075.31|11073.18|11073.18|0
1647937150000|2022-03-22 08:19:10|11075.73|11075.73|11075.73|11075.73|11075.73|11075.73|11075.73|11075.73|0
1647937180000|2022-03-22 08:19:40|11074.8|11074.8|11074.8|11074.8|11074.8|11074.8|11074.8|11074.8|0
1647937190000|2022-03-22 08:19:50|11074.91|11074.91|11071.65|11071.65|11074.91|11074.91|11071.65|11071.65|0
1647937200000|2022-03-22 08:20:00|11073.35|11073.35|11072.7|11072.7|11073.35|11073.35|11072.7|11072.7|0
1647937210000|2022-03-22 08:20:10|11072.55|11072.55|11072.4|11072.4|11072.55|11072.55|11072.4|11072.4|0
1647937220000|2022-03-22 08:20:20|11072.16|11072.16|11072.16|11072.16|11072.16|11072.16|11072.16|11072.16|0
1647937230000|2022-03-22 08:20:30|11072.29|11072.29|11072.29|11072.29|11072.29|11072.29|11072.29|11072.29|0
1647937240000|2022-03-22 08:20:40|11069.85|11069.85|11067.78|11067.78|11069.85|11069.85|11067.78|11067.78|0
1647937250000|2022-03-22 08:20:50|11067.93|11067.93|11067.48|11067.48|11067.93|11067.93|11067.48|11067.48|0
1647937260000|2022-03-22 08:21:00|11067.04|11067.04|11067.18|11067.18|11067.18|11067.18|11067.04|11067.04|0
1647937270000|2022-03-22 08:21:10|11067.7|11067.7|11067.7|11067.7|11067.7|11067.7|11067.7|11067.7|0
1647937280000|2022-03-22 08:21:20|11069.26|11069.26|11069.26|11069.26|11069.26|11069.26|11069.26|11069.26|0
1647937300000|2022-03-22 08:21:40|11068.64|11068.64|11068.64|11068.64|11068.64|11068.64|11068.64|11068.64|0
1647937310000|2022-03-22 08:21:50|11069.12|11069.12|11069.31|11069.31|11069.31|11069.31|11069.12|11069.12|0
1647937320000|2022-03-22 08:22:00|11069.5|11069.5|11071.09|11071.09|11071.09|11071.09|11069.5|11069.5|0
1647937330000|2022-03-22 08:22:10|11071.41|11071.41|11071.41|11071.41|11071.41|11071.41|11071.41|11071.41|0
1647937340000|2022-03-22 08:22:20|11070.79|11070.79|11070.08|11070.08|11070.79|11070.79|11070.08|11070.08|0
1647937350000|2022-03-22 08:22:30|11069.63|11069.63|11069.63|11069.63|11069.63|11069.63|11069.63|11069.63|0
1647937360000|2022-03-22 08:22:40|11070.1|11070.1|11070.1|11070.1|11070.1|11070.1|11070.1|11070.1|0
1647937370000|2022-03-22 08:22:50|11069.11|11069.11|11069.29|11069.29|11069.29|11069.29|11069.11|11069.11|0
1647937380000|2022-03-22 08:23:00|11070.6|11070.6|11072.16|11072.16|11072.16|11072.16|11070.6|11070.6|0
1647937390000|2022-03-22 08:23:10|11071.73|11071.73|11071.73|11071.73|11071.73|11071.73|11071.73|11071.73|0
1647937410000|2022-03-22 08:23:30|11071.35|11071.35|11071.35|11071.35|11071.35|11071.35|11071.35|11071.35|0
1647937420000|2022-03-22 08:23:40|11070.5|11070.5|11070.37|11070.37|11070.5|11070.5|11070.37|11070.37|0
1647937440000|2022-03-22 08:24:00|11070.8|11070.8|11070.8|11070.8|11070.8|11070.8|11070.8|11070.8|0
1647937450000|2022-03-22 08:24:10|11071.65|11071.65|11073.52|11073.52|11073.65|11073.65|11071.65|11071.65|0
1647937470000|2022-03-22 08:24:30|11072.79|11072.79|11072.94|11072.94|11072.94|11072.94|11072.79|11072.79|0
1647937480000|2022-03-22 08:24:40|11073.6|11073.6|11074.51|11074.51|11074.51|11074.51|11073.6|11073.6|0
1647937490000|2022-03-22 08:24:50|11074.74|11074.74|11074.2|11074.2|11074.74|11074.74|11073.97|11073.97|0
1647937500000|2022-03-22 08:25:00|11074.44|11074.44|11074.44|11074.44|11074.44|11074.44|11074.44|11074.44|0
1647937510000|2022-03-22 08:25:10|11074.66|11074.66|11077.36|11077.36|11077.36|11077.36|11074.66|11074.66|0
1647937520000|2022-03-22 08:25:20|11079.1|11079.1|11078.71|11078.71|11079.1|11079.1|11078.71|11078.71|0
1647937530000|2022-03-22 08:25:30|11079.29|11079.29|11079.33|11079.33|11079.33|11079.33|11078.63|11078.63|0
1647937540000|2022-03-22 08:25:40|11079.11|11079.11|11079.11|11079.11|11079.11|11079.11|11079.11|11079.11|0
1647937550000|2022-03-22 08:25:50|11078.95|11078.95|11078.95|11078.95|11078.95|11078.95|11078.95|11078.95|0
1647937560000|2022-03-22 08:26:00|11079.15|11079.15|11079.34|11079.34|11079.34|11079.34|11079.15|11079.15|0
1647937570000|2022-03-22 08:26:10|11079.58|11079.58|11079.25|11079.25|11079.58|11079.58|11079.25|11079.25|0
1647937580000|2022-03-22 08:26:20|11079.6|11079.6|11078.15|11078.15|11079.6|11079.6|11078.15|11078.15|0
1647937590000|2022-03-22 08:26:30|11078.47|11078.47|11078.47|11078.47|11078.47|11078.47|11078.47|11078.47|0
1647937600000|2022-03-22 08:26:40|11077.17|11077.17|11074.7|11074.7|11077.17|11077.17|11074.7|11074.7|0
1647937610000|2022-03-22 08:26:50|11074.61|11074.61|11073.42|11073.42|11074.61|11074.61|11073.42|11073.42|0
1647937620000|2022-03-22 08:27:00|11073.19|11073.19|11073.23|11073.23|11073.42|11073.42|11072.51|11072.51|0
1647937630000|2022-03-22 08:27:10|11074.14|11074.14|11073.71|11073.71|11074.14|11074.14|11073.71|11073.71|0
1647937640000|2022-03-22 08:27:20|11074.07|11074.07|11079.83|11079.83|11079.83|11079.83|11074.07|11074.07|0
1647937650000|2022-03-22 08:27:30|11079.97|11079.97|11079.82|11079.82|11080.32|11080.32|11079.82|11079.82|0
1647937660000|2022-03-22 08:27:40|11079.5|11079.5|11079.49|11079.49|11079.92|11079.92|11079.39|11079.39|0
1647937670000|2022-03-22 08:27:50|11079.75|11079.75|11080.89|11080.89|11080.89|11080.89|11079.75|11079.75|0
1647937710000|2022-03-22 08:28:30|11081.27|11081.27|11080.19|11080.19|11081.27|11081.27|11079.75|11079.75|0
1647937720000|2022-03-22 08:28:40|11080.08|11080.08|11080.08|11080.08|11080.08|11080.08|11080.08|11080.08|0
1647937740000|2022-03-22 08:29:00|11080.52|11080.52|11074.98|11074.98|11080.52|11080.52|11074.05|11074.05|0
1647937750000|2022-03-22 08:29:10|11075.4|11075.4|11076.59|11076.59|11076.83|11076.83|11075.4|11075.4|0
1647937760000|2022-03-22 08:29:20|11077.51|11077.51|11077.51|11077.51|11077.51|11077.51|11077.51|11077.51|0
1647937770000|2022-03-22 08:29:30|11077.93|11077.93|11081.47|11081.47|11081.47|11081.47|11077.93|11077.93|0
1647937780000|2022-03-22 08:29:40|11081.36|11081.36|11082.58|11082.58|11082.58|11082.58|11081.36|11081.36|0
1647937790000|2022-03-22 08:29:50|11082.97|11082.97|11084.39|11084.39|11084.59|11084.59|11082.97|11082.97|0
1647937800000|2022-03-22 08:30:00|11083.97|11083.97|11088.16|11088.16|11088.16|11088.16|11083.97|11083.97|0
1647937810000|2022-03-22 08:30:10|11090.93|11090.93|11093.35|11093.35|11093.35|11093.35|11090.93|11090.93|0
1647937820000|2022-03-22 08:30:20|11094.2|11094.2|11100.75|11100.75|11100.75|11100.75|11094.2|11094.2|0
1647937830000|2022-03-22 08:30:30|11100.57|11100.57|11098.75|11098.75|11100.57|11100.57|11098.44|11098.44|0
1647937840000|2022-03-22 08:30:40|11099.4|11099.4|11099.22|11099.22|11099.48|11099.48|11098.94|11098.94|0
1647937850000|2022-03-22 08:30:50|11100.07|11100.07|11101.47|11101.47|11101.47|11101.47|11100.07|11100.07|0
1647937860000|2022-03-22 08:31:00|11101.79|11101.79|11100.94|11100.94|11101.79|11101.79|11100.94|11100.94|0
1647937870000|2022-03-22 08:31:10|11101.33|11101.33|11101.33|11101.33|11101.33|11101.33|11101.33|11101.33|0
1647937880000|2022-03-22 08:31:20|11101.12|11101.12|11101.12|11101.12|11101.12|11101.12|11101.12|11101.12|0
1647937890000|2022-03-22 08:31:30|11100.91|11100.91|11100.91|11100.91|11100.91|11100.91|11100.91|11100.91|0
1647937900000|2022-03-22 08:31:40|11100.77|11100.77|11100.77|11100.77|11100.77|11100.77|11100.77|11100.77|0
1647937930000|2022-03-22 08:32:10|11100.88|11100.88|11100.56|11100.56|11100.88|11100.88|11100.45|11100.45|0
1647937940000|2022-03-22 08:32:20|11100.45|11100.45|11100.45|11100.45|11100.45|11100.45|11100.45|11100.45|0
1647937950000|2022-03-22 08:32:30|11099.54|11099.54|11099.2|11099.2|11099.54|11099.54|11099.2|11099.2|0
1647937960000|2022-03-22 08:32:40|11100.07|11100.07|11100.28|11100.28|11100.28|11100.28|11100.07|11100.07|0
1647937970000|2022-03-22 08:32:50|11100.17|11100.17|11100.17|11100.17|11100.17|11100.17|11100.17|11100.17|0
1647938000000|2022-03-22 08:33:20|11099.49|11099.49|11099.49|11099.49|11099.6|11099.6|11099.49|11099.49|0
1647938010000|2022-03-22 08:33:30|11099.84|11099.84|11099.52|11099.52|11099.84|11099.84|11099.52|11099.52|0
1647938020000|2022-03-22 08:33:40|11099.63|11099.63|11099.89|11099.89|11100|11100|11099.5|11099.5|0
1647938040000|2022-03-22 08:34:00|11099.57|11099.57|11100.64|11100.64|11100.64|11100.64|11099.57|11099.57|0
1647938050000|2022-03-22 08:34:10|11101.49|11101.49|11100.64|11100.64|11101.49|11101.49|11100.21|11100.21|0
1647938060000|2022-03-22 08:34:20|11100.18|11100.18|11100.18|11100.18|11100.18|11100.18|11100.18|11100.18|0
1647938090000|2022-03-22 08:34:50|11099.96|11099.96|11099.77|11099.77|11099.96|11099.96|11099.58|11099.58|0
1647938110000|2022-03-22 08:35:10|11099.46|11099.46|11099.79|11099.79|11100.05|11100.05|11099.46|11099.46|0
1647938120000|2022-03-22 08:35:20|11100.04|11100.04|11100.04|11100.04|11100.04|11100.04|11100.04|11100.04|0
1647938150000|2022-03-22 08:35:50|11099.59|11099.59|11099.59|11099.59|11099.59|11099.59|11099.59|11099.59|0
1647938160000|2022-03-22 08:36:00|11098.31|11098.31|11098|11098|11098.31|11098.31|11098|11098|0
1647938190000|2022-03-22 08:36:30|11095.66|11095.66|11094.88|11094.88|11095.66|11095.66|11094.88|11094.88|0
1647938200000|2022-03-22 08:36:40|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|11095.35|0
1647938220000|2022-03-22 08:37:00|11095.56|11095.56|11095.5|11095.5|11095.56|11095.56|11095.15|11095.15|0
1647938230000|2022-03-22 08:37:10|11095.31|11095.31|11095.31|11095.31|11095.31|11095.31|11095.31|11095.31|0
1647938240000|2022-03-22 08:37:20|11095.4|11095.4|11095.1|11095.1|11095.4|11095.4|11095.1|11095.1|0
1647938260000|2022-03-22 08:37:40|11095.18|11095.18|11095.08|11095.08|11095.34|11095.34|11095.08|11095.08|0
1647938270000|2022-03-22 08:37:50|11094.73|11094.73|11094.28|11094.28|11094.73|11094.73|11093.43|11093.43|0
1647938280000|2022-03-22 08:38:00|11093.43|11093.43|11093.21|11093.21|11093.43|11093.43|11093.21|11093.21|0
1647938330000|2022-03-22 08:38:50|11093.56|11093.56|11093.76|11093.76|11093.76|11093.76|11093.3|11093.3|0
1647938350000|2022-03-22 08:39:10|11093.37|11093.37|11093.63|11093.63|11093.63|11093.63|11092.98|11092.98|0
1647938360000|2022-03-22 08:39:20|11093.32|11093.32|11093.32|11093.32|11093.32|11093.32|11093.32|11093.32|0
1647938380000|2022-03-22 08:39:40|11093.63|11093.63|11097.09|11097.09|11097.31|11097.31|11093.63|11093.63|0
1647938390000|2022-03-22 08:39:50|11097.75|11097.75|11097.12|11097.12|11097.75|11097.75|11096.47|11096.47|0
1647938400000|2022-03-22 08:40:00|11096.9|11096.9|11097.47|11097.47|11098.11|11098.11|11096.9|11096.9|0
1647938410000|2022-03-22 08:40:10|11095.81|11095.81|11095.81|11095.81|11095.81|11095.81|11095.81|11095.81|0
1647938420000|2022-03-22 08:40:20|11094.57|11094.57|11093.95|11093.95|11094.57|11094.57|11093.95|11093.95|0
1647938430000|2022-03-22 08:40:30|11093.81|11093.81|11092.76|11092.76|11093.81|11093.81|11092.63|11092.63|0
1647938450000|2022-03-22 08:40:50|11092.54|11092.54|11092.12|11092.12|11092.54|11092.54|11091.69|11091.69|0
1647938460000|2022-03-22 08:41:00|11091.25|11091.25|11091.69|11091.69|11091.69|11091.69|11091.25|11091.25|0
1647938470000|2022-03-22 08:41:10|11091.9|11091.9|11091.9|11091.9|11091.9|11091.9|11091.9|11091.9|0
1647938480000|2022-03-22 08:41:20|11091.59|11091.59|11091.59|11091.59|11091.59|11091.59|11091.59|11091.59|0
1647938490000|2022-03-22 08:41:30|11091.74|11091.74|11091.63|11091.63|11091.74|11091.74|11091.63|11091.63|0
1647938500000|2022-03-22 08:41:40|11091.77|11091.77|11091.77|11091.77|11091.77|11091.77|11091.77|11091.77|0
1647938510000|2022-03-22 08:41:50|11090.99|11090.99|11090.99|11090.99|11090.99|11090.99|11090.99|11090.99|0
1647938530000|2022-03-22 08:42:10|11091.84|11091.84|11092.28|11092.28|11092.28|11092.28|11091.84|11091.84|0
1647938580000|2022-03-22 08:43:00|11093.21|11093.21|11094.44|11094.44|11094.44|11094.44|11093.21|11093.21|0
1647938590000|2022-03-22 08:43:10|11094.99|11094.99|11094.68|11094.68|11094.99|11094.99|11094.68|11094.68|0
1647938600000|2022-03-22 08:43:20|11095.11|11095.11|11098.14|11098.14|11098.14|11098.14|11095.11|11095.11|0
1647938610000|2022-03-22 08:43:30|11099.02|11099.02|11099.02|11099.02|11099.02|11099.02|11099.02|11099.02|0
1647938620000|2022-03-22 08:43:40|11098.17|11098.17|11098.5|11098.5|11098.5|11098.5|11098.17|11098.17|0
1647938630000|2022-03-22 08:43:50|11097.88|11097.88|11101.44|11101.44|11101.44|11101.44|11097.57|11097.57|0
1647938650000|2022-03-22 08:44:10|11101.53|11101.53|11101.53|11101.53|11101.53|11101.53|11101.53|11101.53|0
1647938660000|2022-03-22 08:44:20|11101.44|11101.44|11101.44|11101.44|11101.44|11101.44|11101.44|11101.44|0
1647938670000|2022-03-22 08:44:30|11100.98|11100.98|11101.74|11101.74|11101.74|11101.74|11100.98|11100.98|0
1647938680000|2022-03-22 08:44:40|11101.61|11101.61|11101.61|11101.61|11101.61|11101.61|11101.61|11101.61|0
1647938690000|2022-03-22 08:44:50|11102.03|11102.03|11101.94|11101.94|11102.03|11102.03|11101.94|11101.94|0
1647938700000|2022-03-22 08:45:00|11100.38|11100.38|11097.8|11097.8|11100.38|11100.38|11097.8|11097.8|0
1647938710000|2022-03-22 08:45:10|11097.45|11097.45|11096.99|11096.99|11097.45|11097.45|11096.99|11096.99|0
1647938740000|2022-03-22 08:45:40|11096.78|11096.78|11096.78|11096.78|11096.78|11096.78|11096.78|11096.78|0
1647938760000|2022-03-22 08:46:00|11097.42|11097.42|11097.53|11097.53|11097.53|11097.53|11097.42|11097.42|0
1647938780000|2022-03-22 08:46:20|11097.74|11097.74|11097.96|11097.96|11098.18|11098.18|11097.74|11097.74|0
1647938800000|2022-03-22 08:46:40|11098.62|11098.62|11099.05|11099.05|11099.05|11099.05|11098.62|11098.62|0
1647938810000|2022-03-22 08:46:50|11098.63|11098.63|11097.45|11097.45|11098.63|11098.63|11097.39|11097.39|0
1647938820000|2022-03-22 08:47:00|11095.11|11095.11|11094.4|11094.4|11095.11|11095.11|11094.4|11094.4|0
1647938830000|2022-03-22 08:47:10|11094.11|11094.11|11094.11|11094.11|11094.11|11094.11|11094.11|11094.11|0
1647938850000|2022-03-22 08:47:30|11093.71|11093.71|11093.71|11093.71|11093.71|11093.71|11093.71|11093.71|0
1647938860000|2022-03-22 08:47:40|11093.84|11093.84|11094.55|11094.55|11094.55|11094.55|11093.84|11093.84|0
1647938870000|2022-03-22 08:47:50|11094.45|11094.45|11094.63|11094.63|11094.63|11094.63|11094.45|11094.45|0
1647938880000|2022-03-22 08:48:00|11094.82|11094.82|11094.82|11094.82|11094.82|11094.82|11094.82|11094.82|0
1647938890000|2022-03-22 08:48:10|11094.5|11094.5|11094.23|11094.23|11094.5|11094.5|11094.23|11094.23|0
1647938900000|2022-03-22 08:48:20|11093.59|11093.59|11092.74|11092.74|11093.59|11093.59|11092.74|11092.74|0
1647938930000|2022-03-22 08:48:50|11092.35|11092.35|11092.35|11092.35|11092.35|11092.35|11092.35|11092.35|0
1647938940000|2022-03-22 08:49:00|11093.58|11093.58|11094.11|11094.11|11094.11|11094.11|11093.58|11093.58|0
1647938950000|2022-03-22 08:49:10|11092.8|11092.8|11092.48|11092.48|11092.8|11092.8|11092.48|11092.48|0
1647938970000|2022-03-22 08:49:30|11092.12|11092.12|11091.9|11091.9|11092.12|11092.12|11091.9|11091.9|0
1647938980000|2022-03-22 08:49:40|11091.68|11091.68|11091.47|11091.47|11091.68|11091.68|11091.47|11091.47|0
1647938990000|2022-03-22 08:49:50|11091.04|11091.04|11091.04|11091.04|11091.04|11091.04|11091.04|11091.04|0
1647939000000|2022-03-22 08:50:00|11090.77|11090.77|11090.77|11090.77|11090.77|11090.77|11090.77|11090.77|0
1647939010000|2022-03-22 08:50:10|11090.35|11090.35|11090.67|11090.67|11090.67|11090.67|11090.35|11090.35|0
1647939020000|2022-03-22 08:50:20|11090.31|11090.31|11090.62|11090.62|11090.62|11090.62|11090.31|11090.31|0
1647939040000|2022-03-22 08:50:40|11090.41|11090.41|11086.94|11086.94|11090.41|11090.41|11086.94|11086.94|0
1647939050000|2022-03-22 08:50:50|11086.56|11086.56|11086.56|11086.56|11086.56|11086.56|11086.56|11086.56|0
1647939080000|2022-03-22 08:51:20|11086.14|11086.14|11084.84|11084.84|11086.14|11086.14|11084.84|11084.84|0
1647939090000|2022-03-22 08:51:30|11084.06|11084.06|11082.02|11082.02|11084.06|11084.06|11082.02|11082.02|0
1647939100000|2022-03-22 08:51:40|11082.41|11082.41|11082.8|11082.8|11082.8|11082.8|11082.41|11082.41|0
1647939110000|2022-03-22 08:51:50|11082.25|11082.25|11081.47|11081.47|11082.25|11082.25|11081.47|11081.47|0
1647939120000|2022-03-22 08:52:00|11080.69|11080.69|11081.08|11081.08|11081.08|11081.08|11079.78|11079.78|0
1647939130000|2022-03-22 08:52:10|11079.84|11079.84|11079.84|11079.84|11079.84|11079.84|11079.84|11079.84|0
1647939140000|2022-03-22 08:52:20|11080.7|11080.7|11080.7|11080.7|11080.7|11080.7|11080.7|11080.7|0
1647939150000|2022-03-22 08:52:30|11080.41|11080.41|11080.03|11080.03|11080.41|11080.41|11080.03|11080.03|0
1647939160000|2022-03-22 08:52:40|11080.16|11080.16|11080.16|11080.16|11080.16|11080.16|11080.16|11080.16|0
1647939170000|2022-03-22 08:52:50|11080.55|11080.55|11080.44|11080.44|11080.55|11080.55|11080.44|11080.44|0
1647939180000|2022-03-22 08:53:00|11080.34|11080.34|11080.43|11080.43|11080.62|11080.62|11080.34|11080.34|0
1647939200000|2022-03-22 08:53:20|11079.77|11079.77|11080.39|11080.39|11080.39|11080.39|11079.77|11079.77|0
1647939220000|2022-03-22 08:53:40|11081.24|11081.24|11081.24|11081.24|11081.24|11081.24|11081.24|11081.24|0
1647939230000|2022-03-22 08:53:50|11081.68|11081.68|11081.68|11081.68|11081.68|11081.68|11081.68|11081.68|0
1647939240000|2022-03-22 08:54:00|11082.98|11082.98|11082.98|11082.98|11082.98|11082.98|11082.98|11082.98|0
1647939250000|2022-03-22 08:54:10|11083.62|11083.62|11080.42|11080.42|11084.39|11084.39|11080.42|11080.42|0
1647939260000|2022-03-22 08:54:20|11080.61|11080.61|11079.9|11079.9|11080.61|11080.61|11079.9|11079.9|0
1647939270000|2022-03-22 08:54:30|11079.15|11079.15|11078.76|11078.76|11079.15|11079.15|11078.76|11078.76|0
1647939290000|2022-03-22 08:54:50|11078.07|11078.07|11077.64|11077.64|11078.07|11078.07|11077.64|11077.64|0
1647939300000|2022-03-22 08:55:00|11078.06|11078.06|11079.62|11079.62|11079.62|11079.62|11078.06|11078.06|0
1647939310000|2022-03-22 08:55:10|11079.41|11079.41|11080.76|11080.76|11080.76|11080.76|11079.2|11079.2|0
1647939320000|2022-03-22 08:55:20|11081.54|11081.54|11081.54|11081.54|11081.54|11081.54|11081.54|11081.54|0
1647939340000|2022-03-22 08:55:40|11081.97|11081.97|11081.97|11081.97|11081.97|11081.97|11081.97|11081.97|0
1647939360000|2022-03-22 08:56:00|11081.78|11081.78|11081.89|11081.89|11082.15|11082.15|11081.78|11081.78|0
1647939380000|2022-03-22 08:56:20|11081.99|11081.99|11079.42|11079.42|11081.99|11081.99|11079.42|11079.42|0
1647939390000|2022-03-22 08:56:30|11080.2|11080.2|11080.05|11080.05|11080.2|11080.2|11080.05|11080.05|0
1647939400000|2022-03-22 08:56:40|11080.16|11080.16|11080.67|11080.67|11080.67|11080.67|11080.16|11080.16|0
1647939430000|2022-03-22 08:57:10|11080.6|11080.6|11080.6|11080.6|11080.6|11080.6|11080.6|11080.6|0
1647939440000|2022-03-22 08:57:20|11081.45|11081.45|11080.6|11080.6|11081.45|11081.45|11080.6|11080.6|0
1647939450000|2022-03-22 08:57:30|11080.46|11080.46|11079.52|11079.52|11080.46|11080.46|11079.52|11079.52|0
1647939460000|2022-03-22 08:57:40|11079.62|11079.62|11079.73|11079.73|11079.73|11079.73|11079.62|11079.62|0
1647939470000|2022-03-22 08:57:50|11079.96|11079.96|11079.85|11079.85|11079.96|11079.96|11079.85|11079.85|0
1647939480000|2022-03-22 08:58:00|11079.74|11079.74|11079.74|11079.74|11079.74|11079.74|11079.74|11079.74|0
1647939490000|2022-03-22 08:58:10|11079.32|11079.32|11080.86|11080.86|11080.86|11080.86|11079.32|11079.32|0
1647939500000|2022-03-22 08:58:20|11081.51|11081.51|11081.84|11081.84|11081.84|11081.84|11081.51|11081.51|0
1647939520000|2022-03-22 08:58:40|11081.71|11081.71|11081.45|11081.45|11081.71|11081.71|11081.45|11081.45|0
1647939530000|2022-03-22 08:58:50|11081.69|11081.69|11081.69|11081.69|11081.69|11081.69|11081.69|11081.69|0
1647939540000|2022-03-22 08:59:00|11082.22|11082.22|11079.01|11079.01|11082.22|11082.22|11078.92|11078.92|0
1647939560000|2022-03-22 08:59:20|11079.79|11079.79|11079.79|11079.79|11079.79|11079.79|11079.79|11079.79|0
1647939580000|2022-03-22 08:59:40|11080.1|11080.1|11078.69|11078.69|11080.1|11080.1|11078.69|11078.69|0
1647939590000|2022-03-22 08:59:50|11078.59|11078.59|11078.59|11078.59|11078.59|11078.59|11078.59|11078.59|0
1647939600000|2022-03-22 09:00:00|11078.14|11078.14|11078.72|11078.72|11078.72|11078.72|11077.61|11077.61|0
1647939610000|2022-03-22 09:00:10|11079.07|11079.07|11079.07|11079.07|11079.07|11079.07|11079.07|11079.07|0
1647939620000|2022-03-22 09:00:20|11078.81|11078.81|11079.68|11079.68|11079.68|11079.68|11078.81|11078.81|0
1647939630000|2022-03-22 09:00:30|11079.95|11079.95|11081.95|11081.95|11081.95|11081.95|11079.95|11079.95|0
1647939640000|2022-03-22 09:00:40|11082.57|11082.57|11082.79|11082.79|11082.98|11082.98|11082.57|11082.57|0
1647939650000|2022-03-22 09:00:50|11083.22|11083.22|11083.55|11083.55|11083.55|11083.55|11083.22|11083.22|0
1647939670000|2022-03-22 09:01:10|11083.98|11083.98|11083.98|11083.98|11083.98|11083.98|11083.98|11083.98|0
1647939680000|2022-03-22 09:01:20|11083.76|11083.76|11083.76|11083.76|11083.76|11083.76|11083.76|11083.76|0
1647939690000|2022-03-22 09:01:30|11083.43|11083.43|11083.76|11083.76|11083.76|11083.76|11083.43|11083.43|0
1647939710000|2022-03-22 09:01:50|11082.35|11082.35|11082|11082|11082.35|11082.35|11082|11082|0
1647939720000|2022-03-22 09:02:00|11082.66|11082.66|11082.66|11082.66|11082.66|11082.66|11082.66|11082.66|0
1647939730000|2022-03-22 09:02:10|11083.71|11083.71|11084.07|11084.07|11084.07|11084.07|11083.71|11083.71|0
1647939740000|2022-03-22 09:02:20|11084.77|11084.77|11084.77|11084.77|11084.77|11084.77|11084.77|11084.77|0
1647939750000|2022-03-22 09:02:30|11085.12|11085.12|11089.98|11089.98|11089.98|11089.98|11085.12|11085.12|0
1647939770000|2022-03-22 09:02:50|11090.34|11090.34|11090.34|11090.34|11090.34|11090.34|11090.34|11090.34|0
1647939780000|2022-03-22 09:03:00|11090.48|11090.48|11090.47|11090.47|11090.48|11090.48|11090.12|11090.12|0
1647939790000|2022-03-22 09:03:10|11090.82|11090.82|11090.82|11090.82|11090.82|11090.82|11090.82|11090.82|0
1647939800000|2022-03-22 09:03:20|11091.15|11091.15|11090.56|11090.56|11091.15|11091.15|11090.49|11090.49|0
1647939810000|2022-03-22 09:03:30|11091.08|11091.08|11091.08|11091.08|11091.08|11091.08|11091.08|11091.08|0
1647939820000|2022-03-22 09:03:40|11091.34|11091.34|11091.86|11091.86|11091.86|11091.86|11091.34|11091.34|0
1647939830000|2022-03-22 09:03:50|11092.85|11092.85|11093.47|11093.47|11093.47|11093.47|11092.85|11092.85|0
1647939840000|2022-03-22 09:04:00|11092.95|11092.95|11092.33|11092.33|11093.34|11093.34|11092.33|11092.33|0
1647939850000|2022-03-22 09:04:10|11092.11|11092.11|11092.11|11092.11|11092.11|11092.11|11092.11|11092.11|0
1647939860000|2022-03-22 09:04:20|11091.79|11091.79|11091.79|11091.79|11091.79|11091.79|11091.79|11091.79|0
1647939880000|2022-03-22 09:04:40|11092.22|11092.22|11091.89|11091.89|11092.22|11092.22|11091.89|11091.89|0
1647939910000|2022-03-22 09:05:10|11091.11|11091.11|11091.11|11091.11|11091.11|11091.11|11091.11|11091.11|0
1647939920000|2022-03-22 09:05:20|11090.76|11090.76|11090.29|11090.29|11090.76|11090.76|11089.83|11089.83|0
1647939940000|2022-03-22 09:05:40|11089.84|11089.84|11089.84|11089.84|11089.84|11089.84|11089.84|11089.84|0
1647939950000|2022-03-22 09:05:50|11090.75|11090.75|11090.06|11090.06|11090.75|11090.75|11090.06|11090.06|0
1647939980000|2022-03-22 09:06:20|11089.64|11089.64|11089.21|11089.21|11089.85|11089.85|11089.21|11089.21|0
1647940000000|2022-03-22 09:06:40|11088.91|11088.91|11088.6|11088.6|11088.91|11088.91|11088.6|11088.6|0
1647940010000|2022-03-22 09:06:50|11089.02|11089.02|11089.02|11089.02|11089.02|11089.02|11089.02|11089.02|0
1647940030000|2022-03-22 09:07:10|11088.81|11088.81|11088.81|11088.81|11088.81|11088.81|11088.81|11088.81|0
1647940040000|2022-03-22 09:07:20|11089.23|11089.23|11089.23|11089.23|11089.23|11089.23|11089.23|11089.23|0
1647940050000|2022-03-22 09:07:30|11089.39|11089.39|11089.39|11089.39|11089.39|11089.39|11089.39|11089.39|0
1647940060000|2022-03-22 09:07:40|11089.77|11089.77|11089.71|11089.71|11089.77|11089.77|11089.4|11089.4|0
1647940070000|2022-03-22 09:07:50|11090.39|11090.39|11089.74|11089.74|11090.39|11090.39|11089.74|11089.74|0
1647940080000|2022-03-22 09:08:00|11090.91|11090.91|11092.21|11092.21|11092.21|11092.21|11090.91|11090.91|0
1647940090000|2022-03-22 09:08:10|11092.64|11092.64|11091.95|11091.95|11092.64|11092.64|11091.82|11091.82|0
1647940100000|2022-03-22 09:08:20|11091.56|11091.56|11091.14|11091.14|11091.56|11091.56|11091.14|11091.14|0
1647940110000|2022-03-22 09:08:30|11091.23|11091.23|11091.58|11091.58|11091.58|11091.58|11091.23|11091.23|0
1647940120000|2022-03-22 09:08:40|11091.15|11091.15|11090.49|11090.49|11091.15|11091.15|11090.49|11090.49|0
1647940130000|2022-03-22 09:08:50|11090.41|11090.41|11090.17|11090.17|11090.41|11090.41|11090.17|11090.17|0
1647940140000|2022-03-22 09:09:00|11090.72|11090.72|11090.72|11090.72|11090.72|11090.72|11090.72|11090.72|0
1647940160000|2022-03-22 09:09:20|11090.85|11090.85|11090.22|11090.22|11090.85|11090.85|11089.79|11089.79|0
1647940170000|2022-03-22 09:09:30|11090|11090|11090|11090|11090|11090|11090|11090|0
1647940180000|2022-03-22 09:09:40|11089.63|11089.63|11089.63|11089.63|11089.63|11089.63|11089.63|11089.63|0
1647940210000|2022-03-22 09:10:10|11089.76|11089.76|11090.26|11090.26|11090.26|11090.26|11089.76|11089.76|0
1647940220000|2022-03-22 09:10:20|11089.58|11089.58|11091.72|11091.72|11091.72|11091.72|11089.58|11089.58|0
1647940230000|2022-03-22 09:10:30|11092.09|11092.09|11092.09|11092.09|11092.09|11092.09|11092.09|11092.09|0
1647940240000|2022-03-22 09:10:40|11092.51|11092.51|11092.51|11092.51|11092.51|11092.51|11092.51|11092.51|0
1647940250000|2022-03-22 09:10:50|11092.71|11092.71|11092.71|11092.71|11092.71|11092.71|11092.71|11092.71|0
1647940260000|2022-03-22 09:11:00|11092.06|11092.06|11090.09|11090.09|11092.06|11092.06|11090.09|11090.09|0
1647940270000|2022-03-22 09:11:10|11089.32|11089.32|11091.23|11091.23|11091.23|11091.23|11089.06|11089.06|0
1647940310000|2022-03-22 09:11:50|11091.45|11091.45|11091.45|11091.45|11091.45|11091.45|11091.45|11091.45|0
1647940320000|2022-03-22 09:12:00|11091.12|11091.12|11091.26|11091.26|11091.26|11091.26|11091.03|11091.03|0
1647940330000|2022-03-22 09:12:10|11090.91|11090.91|11092.12|11092.12|11092.12|11092.12|11090.91|11090.91|0
1647940340000|2022-03-22 09:12:20|11092.55|11092.55|11092.98|11092.98|11092.98|11092.98|11092.55|11092.55|0
1647940360000|2022-03-22 09:12:40|11095.52|11095.52|11094.85|11094.85|11095.52|11095.52|11094.85|11094.85|0
1647940370000|2022-03-22 09:12:50|11094.23|11094.23|11093.92|11093.92|11094.23|11094.23|11093.92|11093.92|0
1647940380000|2022-03-22 09:13:00|11093.71|11093.71|11093.97|11093.97|11093.97|11093.97|11093.71|11093.71|0
1647940400000|2022-03-22 09:13:20|11093.87|11093.87|11093.97|11093.97|11093.97|11093.97|11093.87|11093.87|0
1647940410000|2022-03-22 09:13:30|11093.75|11093.75|11094.37|11094.37|11094.41|11094.41|11093.75|11093.75|0
1647940420000|2022-03-22 09:13:40|11094.75|11094.75|11096.3|11096.3|11096.3|11096.3|11094.75|11094.75|0
1647940440000|2022-03-22 09:14:00|11096.73|11096.73|11101.5|11101.5|11101.5|11101.5|11096.73|11096.73|0
1647940450000|2022-03-22 09:14:10|11101.72|11101.72|11101.72|11101.72|11101.72|11101.72|11101.72|11101.72|0
1647940460000|2022-03-22 09:14:20|11102.15|11102.15|11102.15|11102.15|11102.15|11102.15|11102.15|11102.15|0
1647940480000|2022-03-22 09:14:40|11104.44|11104.44|11104.44|11104.44|11104.44|11104.44|11104.44|11104.44|0
1647940490000|2022-03-22 09:14:50|11104.09|11104.09|11104.09|11104.09|11104.09|11104.09|11104.09|11104.09|0
1647940500000|2022-03-22 09:15:00|11104.2|11104.2|11104.2|11104.2|11104.2|11104.2|11104.2|11104.2|0
1647940530000|2022-03-22 09:15:30|11103.98|11103.98|11104.41|11104.41|11104.41|11104.41|11103.98|11103.98|0
1647940590000|2022-03-22 09:16:30|11104.96|11104.96|11105.06|11105.06|11105.17|11105.17|11104.96|11104.96|0
1647940600000|2022-03-22 09:16:40|11105.49|11105.49|11105.49|11105.49|11105.49|11105.49|11105.49|11105.49|0
1647940610000|2022-03-22 09:16:50|11105.68|11105.68|11108.37|11108.37|11108.37|11108.37|11105.68|11105.68|0
1647940620000|2022-03-22 09:17:00|11108.52|11108.52|11108.87|11108.87|11108.87|11108.87|11108.52|11108.52|0
1647940630000|2022-03-22 09:17:10|11108.97|11108.97|11108.87|11108.87|11108.97|11108.97|11108.87|11108.87|0
1647940640000|2022-03-22 09:17:20|11109.66|11109.66|11110.19|11110.19|11110.32|11110.32|11109.66|11109.66|0
1647940650000|2022-03-22 09:17:30|11110.28|11110.28|11110.28|11110.28|11110.28|11110.28|11110.28|11110.28|0
1647940660000|2022-03-22 09:17:40|11110.96|11110.96|11110.96|11110.96|11110.96|11110.96|11110.96|11110.96|0
1647940690000|2022-03-22 09:18:10|11110.74|11110.74|11110.86|11110.86|11110.86|11110.86|11110.08|11110.08|0
1647940700000|2022-03-22 09:18:20|11111.05|11111.05|11111.43|11111.43|11111.92|11111.92|11110.36|11110.36|0
1647940710000|2022-03-22 09:18:30|11111.3|11111.3|11111.92|11111.92|11111.92|11111.92|11111.3|11111.3|0
1647940730000|2022-03-22 09:18:50|11112.17|11112.17|11113.33|11113.33|11113.33|11113.33|11112.17|11112.17|0
1647940740000|2022-03-22 09:19:00|11112.91|11112.91|11112.91|11112.91|11112.91|11112.91|11112.91|11112.91|0
1647940750000|2022-03-22 09:19:10|11113.26|11113.26|11112.82|11112.82|11113.26|11113.26|11112.82|11112.82|0
1647940760000|2022-03-22 09:19:20|11112.92|11112.92|11112.78|11112.78|11112.92|11112.92|11112.78|11112.78|0
1647940770000|2022-03-22 09:19:30|11113.21|11113.21|11113.21|11113.21|11113.64|11113.64|11113.21|11113.21|0
1647940780000|2022-03-22 09:19:40|11113.49|11113.49|11113.49|11113.49|11113.49|11113.49|11113.49|11113.49|0
1647940790000|2022-03-22 09:19:50|11113.27|11113.27|11113.27|11113.27|11113.27|11113.27|11113.27|11113.27|0
1647940800000|2022-03-22 09:20:00|11113.6|11113.6|11113.6|11113.6|11113.6|11113.6|11113.6|11113.6|0
1647940810000|2022-03-22 09:20:10|11114.03|11114.03|11113.81|11113.81|11114.03|11114.03|11113.81|11113.81|0
1647940820000|2022-03-22 09:20:20|11114.2|11114.2|11114.2|11114.2|11114.2|11114.2|11114.2|11114.2|0
1647940830000|2022-03-22 09:20:30|11114.45|11114.45|11114.45|11114.45|11114.45|11114.45|11114.45|11114.45|0
1647940840000|2022-03-22 09:20:40|11114.88|11114.88|11114.66|11114.66|11114.88|11114.88|11114.66|11114.66|0
1647940870000|2022-03-22 09:21:10|11114.88|11114.88|11114.88|11114.88|11114.88|11114.88|11114.88|11114.88|0
1647940880000|2022-03-22 09:21:20|11114.44|11114.44|11113.35|11113.35|11114.44|11114.44|11113.35|11113.35|0
1647940890000|2022-03-22 09:21:30|11114.06|11114.06|11114.06|11114.06|11114.06|11114.06|11114.06|11114.06|0
1647940900000|2022-03-22 09:21:40|11113.63|11113.63|11113.18|11113.18|11113.63|11113.63|11113.18|11113.18|0
1647940910000|2022-03-22 09:21:50|11113.05|11113.05|11113.53|11113.53|11113.53|11113.53|11113.05|11113.05|0
1647940920000|2022-03-22 09:22:00|11113.11|11113.11|11113.11|11113.11|11113.11|11113.11|11113.11|11113.11|0
1647940930000|2022-03-22 09:22:10|11112.92|11112.92|11112.55|11112.55|11112.92|11112.92|11112.55|11112.55|0
1647940950000|2022-03-22 09:22:30|11112.88|11112.88|11112.88|11112.88|11112.88|11112.88|11112.88|11112.88|0
1647940960000|2022-03-22 09:22:40|11112.26|11112.26|11112.26|11112.26|11112.26|11112.26|11111.95|11111.95|0
1647940970000|2022-03-22 09:22:50|11112.1|11112.1|11112.1|11112.1|11112.1|11112.1|11112.1|11112.1|0
1647940990000|2022-03-22 09:23:10|11111.44|11111.44|11111.44|11111.44|11111.44|11111.44|11111.44|11111.44|0
1647941010000|2022-03-22 09:23:30|11111.87|11111.87|11111.87|11111.87|11111.87|11111.87|11111.87|11111.87|0
1647941020000|2022-03-22 09:23:40|11111.77|11111.77|11110.89|11110.89|11111.77|11111.77|11110.89|11110.89|0
1647941030000|2022-03-22 09:23:50|11111.11|11111.11|11111.11|11111.11|11111.11|11111.11|11111.11|11111.11|0
1647941040000|2022-03-22 09:24:00|11110.82|11110.82|11111.12|11111.12|11111.12|11111.12|11110.68|11110.68|0
1647941050000|2022-03-22 09:24:10|11110.94|11110.94|11109.79|11109.79|11110.94|11110.94|11109.79|11109.79|0
1647941080000|2022-03-22 09:24:40|11109.35|11109.35|11107.55|11107.55|11109.35|11109.35|11107.55|11107.55|0
1647941090000|2022-03-22 09:24:50|11105.21|11105.21|11105.21|11105.21|11105.21|11105.21|11105.21|11105.21|0
1647941100000|2022-03-22 09:25:00|11105.1|11105.1|11103.06|11103.06|11105.1|11105.1|11103.06|11103.06|0
1647941110000|2022-03-22 09:25:10|11102.35|11102.35|11102.57|11102.57|11102.57|11102.57|11102.35|11102.35|0
1647941130000|2022-03-22 09:25:30|11101.01|11101.01|11102.03|11102.03|11102.03|11102.03|11101.01|11101.01|0
1647941140000|2022-03-22 09:25:40|11102.25|11102.25|11102.43|11102.43|11102.43|11102.43|11102.25|11102.25|0
1647941150000|2022-03-22 09:25:50|11102.78|11102.78|11103.21|11103.21|11103.21|11103.21|11102.78|11102.78|0
1647941160000|2022-03-22 09:26:00|11104.06|11104.06|11104.06|11104.06|11104.06|11104.06|11104.06|11104.06|0
1647941170000|2022-03-22 09:26:10|11103.95|11103.95|11103.95|11103.95|11103.95|11103.95|11103.95|11103.95|0
1647941180000|2022-03-22 09:26:20|11103.43|11103.43|11103.12|11103.12|11103.43|11103.43|11103.12|11103.12|0
1647941190000|2022-03-22 09:26:30|11103.44|11103.44|11103.44|11103.44|11103.44|11103.44|11103.44|11103.44|0
1647941200000|2022-03-22 09:26:40|11103.11|11103.11|11103.11|11103.11|11103.11|11103.11|11103.11|11103.11|0
1647941210000|2022-03-22 09:26:50|11103.24|11103.24|11103.24|11103.24|11103.24|11103.24|11103.24|11103.24|0
1647941220000|2022-03-22 09:27:00|11104.02|11104.02|11104.14|11104.14|11104.27|11104.27|11104.02|11104.02|0
1647941240000|2022-03-22 09:27:20|11104.99|11104.99|11104.99|11104.99|11104.99|11104.99|11104.99|11104.99|0
1647941250000|2022-03-22 09:27:30|11104.76|11104.76|11105.14|11105.14|11105.14|11105.14|11104.76|11104.76|0
1647941260000|2022-03-22 09:27:40|11104.91|11104.91|11104.91|11104.91|11104.91|11104.91|11104.91|11104.91|0
1647941270000|2022-03-22 09:27:50|11105.19|11105.19|11105.19|11105.19|11105.19|11105.19|11105.19|11105.19|0
1647941280000|2022-03-22 09:28:00|11104.82|11104.82|11104.82|11104.82|11104.82|11104.82|11104.82|11104.82|0
1647941300000|2022-03-22 09:28:20|11105.14|11105.14|11105.14|11105.14|11105.14|11105.14|11105.14|11105.14|0
1647941360000|2022-03-22 09:29:20|11104.71|11104.71|11105.1|11105.1|11105.1|11105.1|11104.71|11104.71|0
1647941370000|2022-03-22 09:29:30|11104.25|11104.25|11105.05|11105.05|11105.05|11105.05|11104.25|11104.25|0
1647941390000|2022-03-22 09:29:50|11104.86|11104.86|11104.86|11104.86|11104.86|11104.86|11104.86|11104.86|0
1647941410000|2022-03-22 09:30:10|11105.29|11105.29|11105.65|11105.65|11105.65|11105.65|11105.29|11105.29|0
1647941420000|2022-03-22 09:30:20|11105.03|11105.03|11104.12|11104.12|11105.03|11105.03|11104.12|11104.12|0
1647941430000|2022-03-22 09:30:30|11103.9|11103.9|11103.9|11103.9|11103.9|11103.9|11103.9|11103.9|0
1647941450000|2022-03-22 09:30:50|11103.47|11103.47|11103.29|11103.29|11103.47|11103.47|11103.29|11103.29|0
1647941460000|2022-03-22 09:31:00|11103.08|11103.08|11102.86|11102.86|11103.08|11103.08|11102.86|11102.86|0
1647941480000|2022-03-22 09:31:20|11102.44|11102.44|11102.44|11102.44|11102.44|11102.44|11102.44|11102.44|0
1647941490000|2022-03-22 09:31:30|11102.75|11102.75|11102.75|11102.75|11102.75|11102.75|11102.75|11102.75|0
1647941510000|2022-03-22 09:31:50|11103.53|11103.53|11105.3|11105.3|11105.34|11105.34|11103.53|11103.53|0
1647941530000|2022-03-22 09:32:10|11105.73|11105.73|11105.73|11105.73|11105.73|11105.73|11105.73|11105.73|0
1647941550000|2022-03-22 09:32:30|11106.79|11106.79|11106.79|11106.79|11106.79|11106.79|11106.79|11106.79|0
1647941560000|2022-03-22 09:32:40|11107.1|11107.1|11107.1|11107.1|11107.1|11107.1|11107.1|11107.1|0
1647941570000|2022-03-22 09:32:50|11107.52|11107.52|11109.43|11109.43|11109.43|11109.43|11107.52|11107.52|0
1647941580000|2022-03-22 09:33:00|11110.06|11110.06|11110.06|11110.06|11110.06|11110.06|11110.06|11110.06|0
1647941590000|2022-03-22 09:33:10|11110.49|11110.49|11111.31|11111.31|11111.31|11111.31|11110.49|11110.49|0
1647941600000|2022-03-22 09:33:20|11111.66|11111.66|11111.66|11111.66|11111.66|11111.66|11111.66|11111.66|0
1647941610000|2022-03-22 09:33:30|11111.81|11111.81|11112.24|11112.24|11112.24|11112.24|11111.81|11111.81|0
1647941620000|2022-03-22 09:33:40|11112.02|11112.02|11112.29|11112.29|11112.29|11112.29|11112.02|11112.02|0
1647941640000|2022-03-22 09:34:00|11112.5|11112.5|11112.5|11112.5|11112.5|11112.5|11112.5|11112.5|0
1647941670000|2022-03-22 09:34:30|11112.94|11112.94|11113.37|11113.37|11113.37|11113.37|11112.94|11112.94|0
1647941680000|2022-03-22 09:34:40|11117.27|11117.27|11117.27|11117.27|11117.27|11117.27|11117.27|11117.27|0
1647941690000|2022-03-22 09:34:50|11117.38|11117.38|11117.38|11117.38|11117.38|11117.38|11117.38|11117.38|0
1647941700000|2022-03-22 09:35:00|11116.6|11116.6|11116.6|11116.6|11116.6|11116.6|11116.6|11116.6|0
1647941710000|2022-03-22 09:35:10|11116.31|11116.31|11117.36|11117.36|11117.36|11117.36|11116.31|11116.31|0
1647941740000|2022-03-22 09:35:40|11116.58|11116.58|11116.58|11116.58|11116.58|11116.58|11116.58|11116.58|0
1647941750000|2022-03-22 09:35:50|11116.15|11116.15|11116.53|11116.53|11116.53|11116.53|11116.15|11116.15|0
1647941770000|2022-03-22 09:36:10|11116.28|11116.28|11116.28|11116.28|11116.28|11116.28|11116.28|11116.28|0
1647941790000|2022-03-22 09:36:30|11115.43|11115.43|11115|11115|11115.43|11115.43|11115|11115|0
1647941800000|2022-03-22 09:36:40|11114.79|11114.79|11114.63|11114.63|11114.79|11114.79|11114.63|11114.63|0
1647941820000|2022-03-22 09:37:00|11115.41|11115.41|11115.62|11115.62|11115.62|11115.62|11115.41|11115.41|0
1647941830000|2022-03-22 09:37:10|11117.18|11117.18|11117.18|11117.18|11117.18|11117.18|11117.18|11117.18|0
1647941860000|2022-03-22 09:37:40|11116.97|11116.97|11116.97|11116.97|11116.97|11116.97|11116.97|11116.97|0
1647941870000|2022-03-22 09:37:50|11116.71|11116.71|11117.1|11117.1|11117.1|11117.1|11116.71|11116.71|0
1647941900000|2022-03-22 09:38:20|11116.97|11116.97|11116.97|11116.97|11116.97|11116.97|11116.97|11116.97|0
1647941910000|2022-03-22 09:38:30|11116.27|11116.27|11116.62|11116.62|11116.62|11116.62|11116.27|11116.27|0
1647941940000|2022-03-22 09:39:00|11116.44|11116.44|11116.44|11116.44|11116.44|11116.44|11116.44|11116.44|0
1647941970000|2022-03-22 09:39:30|11117.37|11117.37|11118.42|11118.42|11118.6|11118.6|11117.37|11117.37|0
1647941980000|2022-03-22 09:39:40|11119.66|11119.66|11119.66|11119.66|11119.66|11119.66|11119.53|11119.53|0
1647941990000|2022-03-22 09:39:50|11120.03|11120.03|11121.02|11121.02|11121.02|11121.02|11120.03|11120.03|0
1647942050000|2022-03-22 09:40:50|11121.34|11121.34|11121.34|11121.34|11121.34|11121.34|11121.34|11121.34|0
1647942060000|2022-03-22 09:41:00|11121.18|11121.18|11121.18|11121.18|11121.18|11121.18|11121.18|11121.18|0
1647942080000|2022-03-22 09:41:20|11121.08|11121.08|11121.08|11121.08|11121.08|11121.08|11121.08|11121.08|0
1647942110000|2022-03-22 09:41:50|11120.86|11120.86|11120.86|11120.86|11120.86|11120.86|11120.86|11120.86|0
1647942120000|2022-03-22 09:42:00|11121.13|11121.13|11122.21|11122.21|11122.21|11122.21|11121.13|11121.13|0
1647942130000|2022-03-22 09:42:10|11122.31|11122.31|11122.31|11122.31|11122.31|11122.31|11122.31|11122.31|0
1647942150000|2022-03-22 09:42:30|11121.61|11121.61|11121.61|11121.61|11121.61|11121.61|11121.61|11121.61|0
1647942160000|2022-03-22 09:42:40|11120.47|11120.47|11120.47|11120.47|11120.47|11120.47|11120.47|11120.47|0
1647942170000|2022-03-22 09:42:50|11120.03|11120.03|11120.03|11120.03|11120.03|11120.03|11120.03|11120.03|0
1647942180000|2022-03-22 09:43:00|11119.81|11119.81|11119.37|11119.37|11119.81|11119.81|11119.37|11119.37|0
1647942190000|2022-03-22 09:43:10|11118.52|11118.52|11118.52|11118.52|11118.52|11118.52|11118.52|11118.52|0
1647942200000|2022-03-22 09:43:20|11118.77|11118.77|11118.77|11118.77|11118.77|11118.77|11118.77|11118.77|0
1647942210000|2022-03-22 09:43:30|11116.43|11116.43|11116.43|11116.43|11116.43|11116.43|11116.43|11116.43|0
1647942220000|2022-03-22 09:43:40|11115.77|11115.77|11115.77|11115.77|11115.77|11115.77|11115.77|11115.77|0
1647942230000|2022-03-22 09:43:50|11115.25|11115.25|11115.51|11115.51|11115.51|11115.51|11115.25|11115.25|0
1647942240000|2022-03-22 09:44:00|11115.16|11115.16|11115.57|11115.57|11115.57|11115.57|11114.15|11114.15|0
1647942250000|2022-03-22 09:44:10|11115.39|11115.39|11115.01|11115.01|11115.39|11115.39|11115.01|11115.01|0
1647942260000|2022-03-22 09:44:20|11114.58|11114.58|11114.58|11114.58|11114.58|11114.58|11114.58|11114.58|0
1647942270000|2022-03-22 09:44:30|11114.77|11114.77|11114.02|11114.02|11114.77|11114.77|11114.02|11114.02|0
1647942280000|2022-03-22 09:44:40|11113.86|11113.86|11113.86|11113.86|11113.86|11113.86|11113.86|11113.86|0
1647942320000|2022-03-22 09:45:20|11113.56|11113.56|11113.42|11113.42|11113.56|11113.56|11113.42|11113.42|0
1647942330000|2022-03-22 09:45:30|11112.99|11112.99|11112.99|11112.99|11112.99|11112.99|11112.99|11112.99|0
1647942350000|2022-03-22 09:45:50|11112.67|11112.67|11113.08|11113.08|11113.08|11113.08|11112.67|11112.67|0
1647942370000|2022-03-22 09:46:10|11112.92|11112.92|11112.92|11112.92|11112.92|11112.92|11112.92|11112.92|0
1647942380000|2022-03-22 09:46:20|11115.03|11115.03|11115.03|11115.03|11115.03|11115.03|11115.03|11115.03|0
1647942390000|2022-03-22 09:46:30|11115.38|11115.38|11115.03|11115.03|11115.38|11115.38|11115.03|11115.03|0
1647942400000|2022-03-22 09:46:40|11114.56|11114.56|11114.56|11114.56|11114.56|11114.56|11114.56|11114.56|0
1647942420000|2022-03-22 09:47:00|11114.98|11114.98|11114.98|11114.98|11114.98|11114.98|11114.98|11114.98|0
1647942430000|2022-03-22 09:47:10|11115.33|11115.33|11115.33|11115.33|11115.33|11115.33|11115.33|11115.33|0
1647942440000|2022-03-22 09:47:20|11115.27|11115.27|11115.39|11115.39|11115.45|11115.45|11114.84|11114.84|0
1647942460000|2022-03-22 09:47:40|11115.18|11115.18|11115.18|11115.18|11115.18|11115.18|11115.18|11115.18|0
1647942500000|2022-03-22 09:48:20|11114.83|11114.83|11114.83|11114.83|11114.83|11114.83|11114.83|11114.83|0
1647942530000|2022-03-22 09:48:50|11114.05|11114.05|11114.05|11114.05|11114.05|11114.05|11114.05|11114.05|0
1647942540000|2022-03-22 09:49:00|11113.3|11113.3|11114.86|11114.86|11114.86|11114.86|11113.3|11113.3|0
1647942550000|2022-03-22 09:49:10|11115.28|11115.28|11114.03|11114.03|11115.28|11115.28|11114.03|11114.03|0
1647942560000|2022-03-22 09:49:20|11113.72|11113.72|11112.67|11112.67|11113.72|11113.72|11112.67|11112.67|0
1647942570000|2022-03-22 09:49:30|11113.23|11113.23|11113.23|11113.23|11113.23|11113.23|11113.23|11113.23|0
1647942580000|2022-03-22 09:49:40|11113.02|11113.02|11113.05|11113.05|11113.31|11113.31|11112.89|11112.89|0
1647942600000|2022-03-22 09:50:00|11112.73|11112.73|11112.62|11112.62|11112.73|11112.73|11112.62|11112.62|0
1647942630000|2022-03-22 09:50:30|11112.43|11112.43|11112.43|11112.43|11112.43|11112.43|11112.43|11112.43|0
1647942640000|2022-03-22 09:50:40|11112.22|11112.22|11111.91|11111.91|11112.22|11112.22|11111.91|11111.91|0
1647942650000|2022-03-22 09:50:50|11111.66|11111.66|11111.91|11111.91|11111.91|11111.91|11111.66|11111.66|0
1647942660000|2022-03-22 09:51:00|11112.41|11112.41|11112.41|11112.41|11112.41|11112.41|11112.16|11112.16|0
1647942670000|2022-03-22 09:51:10|11111.75|11111.75|11111.75|11111.75|11111.75|11111.75|11111.75|11111.75|0
1647942700000|2022-03-22 09:51:40|11111.49|11111.49|11111.49|11111.49|11111.49|11111.49|11111.49|11111.49|0
1647942730000|2022-03-22 09:52:10|11110.71|11110.71|11110.45|11110.45|11110.71|11110.71|11110.45|11110.45|0
1647942740000|2022-03-22 09:52:20|11109.75|11109.75|11109.75|11109.75|11109.75|11109.75|11109.75|11109.75|0
1647942760000|2022-03-22 09:52:40|11109.39|11109.39|11109.61|11109.61|11109.61|11109.61|11109.39|11109.39|0
1647942770000|2022-03-22 09:52:50|11109.45|11109.45|11109.55|11109.55|11109.55|11109.55|11109.45|11109.45|0
1647942790000|2022-03-22 09:53:10|11109.98|11109.98|11109.98|11109.98|11109.98|11109.98|11109.98|11109.98|0
1647942800000|2022-03-22 09:53:20|11110.17|11110.17|11110.17|11110.17|11110.17|11110.17|11110.17|11110.17|0
1647942810000|2022-03-22 09:53:30|11110.36|11110.36|11110.36|11110.36|11110.36|11110.36|11110.36|11110.36|0
1647942830000|2022-03-22 09:53:50|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|0
1647942840000|2022-03-22 09:54:00|11110.19|11110.19|11110.19|11110.19|11110.19|11110.19|11110.19|11110.19|0
1647942850000|2022-03-22 09:54:10|11110.43|11110.43|11110.43|11110.43|11110.43|11110.43|11110.43|11110.43|0
1647942880000|2022-03-22 09:54:40|11110.17|11110.17|11109.75|11109.75|11110.17|11110.17|11109.75|11109.75|0
1647942920000|2022-03-22 09:55:20|11109.44|11109.44|11109.44|11109.44|11109.44|11109.44|11109.44|11109.44|0
1647942940000|2022-03-22 09:55:40|11110.31|11110.31|11110.91|11110.91|11110.91|11110.91|11110.31|11110.31|0
1647942950000|2022-03-22 09:55:50|11111.09|11111.09|11111.09|11111.09|11111.09|11111.09|11111.09|11111.09|0
1647942960000|2022-03-22 09:56:00|11111.52|11111.52|11111.52|11111.52|11111.52|11111.52|11111.52|11111.52|0
1647942970000|2022-03-22 09:56:10|11112|11112|11112|11112|11112|11112|11112|11112|0
1647942980000|2022-03-22 09:56:20|11112.16|11112.16|11112.77|11112.77|11112.77|11112.77|11112.16|11112.16|0
1647943000000|2022-03-22 09:56:40|11113.16|11113.16|11113.81|11113.81|11113.94|11113.94|11113.16|11113.16|0
1647943010000|2022-03-22 09:56:50|11114.25|11114.25|11114.47|11114.47|11114.47|11114.47|11114.25|11114.25|0
1647943020000|2022-03-22 09:57:00|11114.65|11114.65|11114.65|11114.65|11114.65|11114.65|11114.65|11114.65|0
1647943030000|2022-03-22 09:57:10|11115.35|11115.35|11115.25|11115.25|11115.35|11115.35|11115.25|11115.25|0
1647943060000|2022-03-22 09:57:40|11114.63|11114.63|11113.76|11113.76|11114.63|11114.63|11113.76|11113.76|0
1647943070000|2022-03-22 09:57:50|11112.89|11112.89|11113.2|11113.2|11113.2|11113.2|11112.89|11112.89|0
1647943110000|2022-03-22 09:58:30|11112.98|11112.98|11113.96|11113.96|11113.96|11113.96|11112.98|11112.98|0
1647943120000|2022-03-22 09:58:40|11114.42|11114.42|11114.21|11114.21|11114.42|11114.42|11114.21|11114.21|0
1647943130000|2022-03-22 09:58:50|11114.11|11114.11|11115.15|11115.15|11115.15|11115.15|11114.11|11114.11|0
1647943140000|2022-03-22 09:59:00|11115.04|11115.04|11115.46|11115.46|11115.46|11115.46|11115.04|11115.04|0
1647943160000|2022-03-22 09:59:20|11115.56|11115.56|11115.56|11115.56|11115.56|11115.56|11115.56|11115.56|0
1647943170000|2022-03-22 09:59:30|11115.12|11115.12|11115.12|11115.12|11115.12|11115.12|11115.12|11115.12|0
1647943180000|2022-03-22 09:59:40|11115.22|11115.22|11114.44|11114.44|11115.22|11115.22|11114.44|11114.44|0
1647943190000|2022-03-22 09:59:50|11114.7|11114.7|11115.39|11115.39|11115.39|11115.39|11114.7|11114.7|0
1647943200000|2022-03-22 10:00:00|11113.83|11113.83|11113.56|11113.56|11114.68|11114.68|11113.56|11113.56|0
1647943230000|2022-03-22 10:00:30|11113.7|11113.7|11113.7|11113.7|11113.7|11113.7|11113.7|11113.7|0
1647943240000|2022-03-22 10:00:40|11113.27|11113.27|11112.39|11112.39|11113.27|11113.27|11112.39|11112.39|0
1647943250000|2022-03-22 10:00:50|11111.96|11111.96|11112.15|11112.15|11112.15|11112.15|11111.53|11111.53|0
1647943280000|2022-03-22 10:01:20|11111.96|11111.96|11111.82|11111.82|11111.96|11111.96|11111.82|11111.82|0
1647943320000|2022-03-22 10:02:00|11112.04|11112.04|11108.21|11108.21|11112.04|11112.04|11108.21|11108.21|0
1647943330000|2022-03-22 10:02:10|11107.43|11107.43|11106.65|11106.65|11107.43|11107.43|11106.42|11106.42|0
1647943340000|2022-03-22 10:02:20|11106.01|11106.01|11106.19|11106.19|11106.28|11106.28|11106.01|11106.01|0
1647943350000|2022-03-22 10:02:30|11105.41|11105.41|11105.58|11105.58|11105.58|11105.58|11105.41|11105.41|0
1647943360000|2022-03-22 10:02:40|11105.13|11105.13|11105.13|11105.13|11105.13|11105.13|11105.13|11105.13|0
1647943370000|2022-03-22 10:02:50|11105.21|11105.21|11105.39|11105.39|11105.39|11105.39|11105.21|11105.21|0
1647943380000|2022-03-22 10:03:00|11104.52|11104.52|11104.52|11104.52|11104.52|11104.52|11104.52|11104.52|0
1647943390000|2022-03-22 10:03:10|11104.88|11104.88|11105.7|11105.7|11105.7|11105.7|11104.88|11104.88|0
1647943400000|2022-03-22 10:03:20|11106.03|11106.03|11106.03|11106.03|11106.03|11106.03|11106.03|11106.03|0
1647943410000|2022-03-22 10:03:30|11106.55|11106.55|11106.81|11106.81|11106.81|11106.81|11106.29|11106.29|0
1647943420000|2022-03-22 10:03:40|11106.94|11106.94|11106.94|11106.94|11106.94|11106.94|11106.94|11106.94|0
1647943440000|2022-03-22 10:04:00|11106.54|11106.54|11106.8|11106.8|11106.8|11106.8|11106.54|11106.54|0
1647943450000|2022-03-22 10:04:10|11106.61|11106.61|11106.48|11106.48|11106.61|11106.61|11106.48|11106.48|0
1647943460000|2022-03-22 10:04:20|11106.04|11106.04|11105.68|11105.68|11106.04|11106.04|11105.6|11105.6|0
1647943490000|2022-03-22 10:04:50|11105.52|11105.52|11105.44|11105.44|11105.52|11105.52|11105.44|11105.44|0
1647943500000|2022-03-22 10:05:00|11105.33|11105.33|11104.06|11104.06|11105.33|11105.33|11104.06|11104.06|0
1647943510000|2022-03-22 10:05:10|11103.67|11103.67|11103.28|11103.28|11103.67|11103.67|11103.28|11103.28|0
1647943520000|2022-03-22 10:05:20|11102.91|11102.91|11102.82|11102.82|11102.91|11102.91|11102.82|11102.82|0
1647943530000|2022-03-22 10:05:30|11100.21|11100.21|11098.94|11098.94|11100.21|11100.21|11098.81|11098.81|0
1647943540000|2022-03-22 10:05:40|11098.59|11098.59|11097.43|11097.43|11098.59|11098.59|11097.43|11097.43|0
1647943550000|2022-03-22 10:05:50|11096.79|11096.79|11096.53|11096.53|11096.79|11096.79|11096.53|11096.53|0
1647943560000|2022-03-22 10:06:00|11096.14|11096.14|11094.84|11094.84|11096.14|11096.14|11094.84|11094.84|0
1647943580000|2022-03-22 10:06:20|11094.53|11094.53|11094.38|11094.38|11094.53|11094.53|11094.38|11094.38|0
1647943590000|2022-03-22 10:06:30|11095.08|11095.08|11095.08|11095.08|11095.08|11095.08|11095.08|11095.08|0
1647943600000|2022-03-22 10:06:40|11095.41|11095.41|11095.41|11095.41|11095.41|11095.41|11095.41|11095.41|0
1647943610000|2022-03-22 10:06:50|11096.97|11096.97|11096.97|11096.97|11096.97|11096.97|11096.97|11096.97|0
1647943620000|2022-03-22 10:07:00|11098.11|11098.11|11098.33|11098.33|11098.33|11098.33|11098.11|11098.11|0
1647943640000|2022-03-22 10:07:20|11097.71|11097.71|11097.71|11097.71|11097.71|11097.71|11097.71|11097.71|0
1647943650000|2022-03-22 10:07:30|11097.52|11097.52|11097.52|11097.52|11097.52|11097.52|11097.52|11097.52|0
1647943670000|2022-03-22 10:07:50|11097.71|11097.71|11097.71|11097.71|11097.71|11097.71|11097.71|11097.71|0
1647943680000|2022-03-22 10:08:00|11097.9|11097.9|11097.64|11097.64|11097.9|11097.9|11097.64|11097.64|0
1647943700000|2022-03-22 10:08:20|11097.99|11097.99|11098.86|11098.86|11098.86|11098.86|11097.99|11097.99|0
1647943710000|2022-03-22 10:08:30|11099.21|11099.21|11099.67|11099.67|11099.67|11099.67|11099.21|11099.21|0
1647943720000|2022-03-22 10:08:40|11100.94|11100.94|11101.37|11101.37|11101.37|11101.37|11100.94|11100.94|0
1647943730000|2022-03-22 10:08:50|11101.8|11101.8|11101.55|11101.55|11101.8|11101.8|11101.55|11101.55|0
1647943740000|2022-03-22 10:09:00|11101.69|11101.69|11101.27|11101.27|11101.69|11101.69|11101.27|11101.27|0
1647943750000|2022-03-22 10:09:10|11101.11|11101.11|11100.89|11100.89|11101.11|11101.11|11100.89|11100.89|0
1647943760000|2022-03-22 10:09:20|11101|11101|11100.89|11100.89|11101.11|11101.11|11100.89|11100.89|0
1647943770000|2022-03-22 10:09:30|11100.47|11100.47|11099.46|11099.46|11100.47|11100.47|11099.46|11099.46|0
1647943780000|2022-03-22 10:09:40|11099.88|11099.88|11100.29|11100.29|11100.5|11100.5|11099.88|11099.88|0
1647943790000|2022-03-22 10:09:50|11100.71|11100.71|11100.5|11100.5|11100.71|11100.71|11100.1|11100.1|0
1647943810000|2022-03-22 10:10:10|11100.15|11100.15|11100.57|11100.57|11100.57|11100.57|11100.15|11100.15|0
1647943880000|2022-03-22 10:11:20|11100.19|11100.19|11099.41|11099.41|11100.19|11100.19|11099.41|11099.41|0
1647943890000|2022-03-22 10:11:30|11099.06|11099.06|11099.27|11099.27|11099.27|11099.27|11099.06|11099.06|0
1647943900000|2022-03-22 10:11:40|11099.64|11099.64|11101.94|11101.94|11101.94|11101.94|11099.64|11099.64|0
1647943910000|2022-03-22 10:11:50|11102.07|11102.07|11102.54|11102.54|11102.54|11102.54|11100.77|11100.77|0
1647943920000|2022-03-22 10:12:00|11101.67|11101.67|11101.49|11101.49|11101.67|11101.67|11101.49|11101.49|0
1647943950000|2022-03-22 10:12:30|11100.84|11100.84|11100.84|11100.84|11100.84|11100.84|11100.84|11100.84|0
1647943980000|2022-03-22 10:13:00|11101|11101|11101.08|11101.08|11101.08|11101.08|11101|11101|0
1647944000000|2022-03-22 10:13:20|11102.06|11102.06|11102.06|11102.06|11102.06|11102.06|11102.06|11102.06|0
1647944010000|2022-03-22 10:13:30|11101.68|11101.68|11101.68|11101.68|11101.68|11101.68|11101.68|11101.68|0
1647944040000|2022-03-22 10:14:00|11101.89|11101.89|11100.72|11100.72|11101.89|11101.89|11100.5|11100.5|0
1647944050000|2022-03-22 10:14:10|11099.99|11099.99|11099.99|11099.99|11099.99|11099.99|11099.99|11099.99|0
1647944060000|2022-03-22 10:14:20|11100.21|11100.21|11100.42|11100.42|11100.42|11100.42|11100.21|11100.21|0
1647944070000|2022-03-22 10:14:30|11100.64|11100.64|11100.64|11100.64|11100.64|11100.64|11100.64|11100.64|0
1647944080000|2022-03-22 10:14:40|11100.42|11100.42|11100.07|11100.07|11100.42|11100.42|11099.49|11099.49|0
1647944090000|2022-03-22 10:14:50|11100.53|11100.53|11101.38|11101.38|11101.38|11101.38|11100.53|11100.53|0
1647944100000|2022-03-22 10:15:00|11100.72|11100.72|11099.73|11099.73|11100.72|11100.72|11099.73|11099.73|0
1647944120000|2022-03-22 10:15:20|11100.16|11100.16|11100.17|11100.17|11100.17|11100.17|11099.73|11099.73|0
1647944130000|2022-03-22 10:15:30|11099.74|11099.74|11099.74|11099.74|11099.74|11099.74|11099.74|11099.74|0
1647944140000|2022-03-22 10:15:40|11099.96|11099.96|11099.96|11099.96|11099.96|11099.96|11099.96|11099.96|0
1647944150000|2022-03-22 10:15:50|11100.58|11100.58|11100.58|11100.58|11100.58|11100.58|11100.58|11100.58|0
1647944190000|2022-03-22 10:16:30|11100.14|11100.14|11099.71|11099.71|11100.14|11100.14|11099.71|11099.71|0
1647944200000|2022-03-22 10:16:40|11098.84|11098.84|11096.59|11096.59|11098.84|11098.84|11096.59|11096.59|0
1647944210000|2022-03-22 10:16:50|11096.32|11096.32|11095.74|11095.74|11096.32|11096.32|11095.74|11095.74|0
1647944220000|2022-03-22 10:17:00|11095.61|11095.61|11094.89|11094.89|11095.61|11095.61|11094.75|11094.75|0
1647944240000|2022-03-22 10:17:20|11094.23|11094.23|11095.54|11095.54|11095.54|11095.54|11094.23|11094.23|0
1647944250000|2022-03-22 10:17:30|11095.76|11095.76|11095.54|11095.54|11095.76|11095.76|11095.54|11095.54|0
1647944270000|2022-03-22 10:17:50|11095.76|11095.76|11095.76|11095.76|11095.76|11095.76|11095.76|11095.76|0
1647944280000|2022-03-22 10:18:00|11096.03|11096.03|11096.03|11096.03|11096.03|11096.03|11096.03|11096.03|0
1647944300000|2022-03-22 10:18:20|11095.59|11095.59|11096.03|11096.03|11096.03|11096.03|11095.59|11095.59|0
1647944310000|2022-03-22 10:18:30|11095.32|11095.32|11095.32|11095.32|11095.32|11095.32|11095.32|11095.32|0
1647944320000|2022-03-22 10:18:40|11095.75|11095.75|11095.75|11095.75|11095.75|11095.75|11095.75|11095.75|0
1647944330000|2022-03-22 10:18:50|11095.31|11095.31|11095.31|11095.31|11095.31|11095.31|11095.31|11095.31|0
1647944360000|2022-03-22 10:19:20|11094.87|11094.87|11095.05|11095.05|11095.05|11095.05|11094.87|11094.87|0
1647944370000|2022-03-22 10:19:30|11094.87|11094.87|11094.87|11094.87|11094.87|11094.87|11094.87|11094.87|0
1647944390000|2022-03-22 10:19:50|11096.17|11096.17|11096.17|11096.17|11096.17|11096.17|11096.17|11096.17|0
1647944400000|2022-03-22 10:20:00|11095.82|11095.82|11096.13|11096.13|11096.13|11096.13|11095.82|11095.82|0
1647944410000|2022-03-22 10:20:10|11096.56|11096.56|11096.56|11096.56|11096.56|11096.56|11096.56|11096.56|0
1647944430000|2022-03-22 10:20:30|11096.66|11096.66|11096.66|11096.66|11096.66|11096.66|11096.66|11096.66|0
1647944440000|2022-03-22 10:20:40|11096.99|11096.99|11097.47|11097.47|11097.47|11097.47|11096.99|11096.99|0
1647944460000|2022-03-22 10:21:00|11097.66|11097.66|11097.66|11097.66|11097.66|11097.66|11097.66|11097.66|0
1647944470000|2022-03-22 10:21:10|11097.4|11097.4|11097.4|11097.4|11097.4|11097.4|11097.4|11097.4|0
1647944480000|2022-03-22 10:21:20|11097.49|11097.49|11097.49|11097.49|11097.49|11097.49|11097.49|11097.49|0
1647944500000|2022-03-22 10:21:40|11097.06|11097.06|11097.49|11097.49|11097.49|11097.49|11097.06|11097.06|0
1647944510000|2022-03-22 10:21:50|11097.86|11097.86|11097.2|11097.2|11097.86|11097.86|11097.2|11097.2|0
1647944520000|2022-03-22 10:22:00|11097.46|11097.46|11097.46|11097.46|11097.46|11097.46|11097.46|11097.46|0
1647944540000|2022-03-22 10:22:20|11097.93|11097.93|11098.02|11098.02|11098.02|11098.02|11097.93|11097.93|0
1647944560000|2022-03-22 10:22:40|11098.16|11098.16|11098.59|11098.59|11098.59|11098.59|11098.16|11098.16|0
1647944570000|2022-03-22 10:22:50|11099.29|11099.29|11099.29|11099.29|11099.29|11099.29|11099.29|11099.29|0
1647944580000|2022-03-22 10:23:00|11098.97|11098.97|11098.97|11098.97|11098.97|11098.97|11098.97|11098.97|0
1647944590000|2022-03-22 10:23:10|11098.32|11098.32|11098.22|11098.22|11098.32|11098.32|11098.22|11098.22|0
1647944600000|2022-03-22 10:23:20|11098.37|11098.37|11098.37|11098.37|11098.37|11098.37|11098.37|11098.37|0
1647944610000|2022-03-22 10:23:30|11098.45|11098.45|11098.45|11098.45|11098.45|11098.45|11098.45|11098.45|0
1647944620000|2022-03-22 10:23:40|11098.88|11098.88|11098.88|11098.88|11098.88|11098.88|11098.88|11098.88|0
1647944630000|2022-03-22 10:23:50|11099.07|11099.07|11099.07|11099.07|11099.07|11099.07|11099.07|11099.07|0
1647944640000|2022-03-22 10:24:00|11098.41|11098.41|11097.87|11097.87|11098.41|11098.41|11097.87|11097.87|0
1647944650000|2022-03-22 10:24:10|11098.09|11098.09|11098.09|11098.09|11098.09|11098.09|11098.09|11098.09|0
1647944660000|2022-03-22 10:24:20|11097.66|11097.66|11097.66|11097.66|11097.66|11097.66|11097.66|11097.66|0
1647944670000|2022-03-22 10:24:30|11098.01|11098.01|11098.01|11098.01|11098.01|11098.01|11098.01|11098.01|0
1647944680000|2022-03-22 10:24:40|11098.88|11098.88|11098.88|11098.88|11098.88|11098.88|11098.88|11098.88|0
1647944690000|2022-03-22 10:24:50|11098.01|11098.01|11098.01|11098.01|11098.01|11098.01|11098.01|11098.01|0
1647944710000|2022-03-22 10:25:10|11098.44|11098.44|11099.12|11099.12|11099.12|11099.12|11098.44|11098.44|0
1647944720000|2022-03-22 10:25:20|11099.56|11099.56|11099.56|11099.56|11099.56|11099.56|11099.56|11099.56|0
1647944730000|2022-03-22 10:25:30|11099.78|11099.78|11099.78|11099.78|11099.78|11099.78|11099.78|11099.78|0
1647944750000|2022-03-22 10:25:50|11100.09|11100.09|11100.96|11100.96|11100.96|11100.96|11100.09|11100.09|0
1647944780000|2022-03-22 10:26:20|11102.26|11102.26|11103.48|11103.48|11103.48|11103.48|11102.26|11102.26|0
1647944790000|2022-03-22 10:26:30|11103.92|11103.92|11105.6|11105.6|11106.22|11106.22|11103.92|11103.92|0
1647944810000|2022-03-22 10:26:50|11105.78|11105.78|11105.78|11105.78|11105.78|11105.78|11105.78|11105.78|0
1647944820000|2022-03-22 10:27:00|11105.43|11105.43|11106.21|11106.21|11106.21|11106.21|11105.43|11105.43|0
1647944860000|2022-03-22 10:27:40|11106.52|11106.52|11107.09|11107.09|11107.09|11107.09|11106.52|11106.52|0
1647944870000|2022-03-22 10:27:50|11107.51|11107.51|11107.6|11107.6|11107.6|11107.6|11107.51|11107.51|0
1647944900000|2022-03-22 10:28:20|11107.74|11107.74|11108|11108|11108|11108|11107.74|11107.74|0
1647944910000|2022-03-22 10:28:30|11107.85|11107.85|11107.63|11107.63|11107.85|11107.85|11107.63|11107.63|0
1647944940000|2022-03-22 10:29:00|11107.94|11107.94|11108.58|11108.58|11108.84|11108.84|11107.94|11107.94|0
1647944950000|2022-03-22 10:29:10|11108.36|11108.36|11109.12|11109.12|11109.12|11109.12|11108.36|11108.36|0
1647944960000|2022-03-22 10:29:20|11109.32|11109.32|11111.66|11111.66|11111.66|11111.66|11109.32|11109.32|0
1647944970000|2022-03-22 10:29:30|11112.18|11112.18|11112.18|11112.18|11112.18|11112.18|11112.18|11112.18|0
1647944990000|2022-03-22 10:29:50|11112.05|11112.05|11111.99|11111.99|11112.05|11112.05|11111.61|11111.61|0
1647945000000|2022-03-22 10:30:00|11112.15|11112.15|11113.08|11113.08|11113.08|11113.08|11112.15|11112.15|0
1647945020000|2022-03-22 10:30:20|11112.73|11112.73|11112.73|11112.73|11112.73|11112.73|11112.73|11112.73|0
1647945030000|2022-03-22 10:30:30|11112.35|11112.35|11112.25|11112.25|11112.35|11112.35|11112.16|11112.16|0
1647945050000|2022-03-22 10:30:50|11112.47|11112.47|11113.25|11113.25|11113.25|11113.25|11112.47|11112.47|0
1647945060000|2022-03-22 10:31:00|11113.06|11113.06|11113.53|11113.53|11113.53|11113.53|11113.06|11113.06|0
1647945070000|2022-03-22 10:31:10|11113.63|11113.63|11113.63|11113.63|11113.63|11113.63|11113.63|11113.63|0
1647945080000|2022-03-22 10:31:20|11113.4|11113.4|11113.4|11113.4|11113.4|11113.4|11113.4|11113.4|0
1647945090000|2022-03-22 10:31:30|11113.05|11113.05|11113.05|11113.05|11113.05|11113.05|11113.05|11113.05|0
1647945100000|2022-03-22 10:31:40|11112.83|11112.83|11112.83|11112.83|11112.83|11112.83|11112.83|11112.83|0
1647945110000|2022-03-22 10:31:50|11112.05|11112.05|11112.05|11112.05|11112.05|11112.05|11112.05|11112.05|0
1647945120000|2022-03-22 10:32:00|11111.66|11111.66|11111.66|11111.66|11111.66|11111.66|11111.66|11111.66|0
1647945130000|2022-03-22 10:32:10|11111.57|11111.57|11111.57|11111.57|11111.57|11111.57|11111.57|11111.57|0
1647945170000|2022-03-22 10:32:50|11111.21|11111.21|11111.11|11111.11|11111.21|11111.21|11111.11|11111.11|0
1647945190000|2022-03-22 10:33:10|11110.88|11110.88|11110.78|11110.78|11110.88|11110.88|11110.78|11110.78|0
1647945200000|2022-03-22 10:33:20|11111.21|11111.21|11111.86|11111.86|11111.86|11111.86|11111.21|11111.21|0
1647945220000|2022-03-22 10:33:40|11111.64|11111.64|11116.28|11116.28|11116.39|11116.39|11111.64|11111.64|0
1647945230000|2022-03-22 10:33:50|11116.38|11116.38|11116.59|11116.59|11116.59|11116.59|11116.15|11116.15|0
1647945240000|2022-03-22 10:34:00|11116.36|11116.36|11116.36|11116.36|11116.36|11116.36|11116.36|11116.36|0
1647945250000|2022-03-22 10:34:10|11116.47|11116.47|11116.57|11116.57|11116.57|11116.57|11116.47|11116.47|0
1647945260000|2022-03-22 10:34:20|11117.01|11117.01|11117.01|11117.01|11117.01|11117.01|11117.01|11117.01|0
1647945280000|2022-03-22 10:34:40|11116.69|11116.69|11116.79|11116.79|11116.79|11116.79|11116.69|11116.69|0
1647945290000|2022-03-22 10:34:50|11116.18|11116.18|11115.87|11115.87|11116.18|11116.18|11115.87|11115.87|0
1647945330000|2022-03-22 10:35:30|11115.44|11115.44|11115.44|11115.44|11115.44|11115.44|11115.44|11115.44|0
1647945340000|2022-03-22 10:35:40|11116.22|11116.22|11116.22|11116.22|11116.22|11116.22|11116.22|11116.22|0
1647945350000|2022-03-22 10:35:50|11116.57|11116.57|11116.57|11116.57|11116.57|11116.57|11116.57|11116.57|0
1647945360000|2022-03-22 10:36:00|11116.18|11116.18|11116.19|11116.19|11116.19|11116.19|11115.42|11115.42|0
1647945370000|2022-03-22 10:36:10|11116.09|11116.09|11116.09|11116.09|11116.09|11116.09|11116.09|11116.09|0
1647945380000|2022-03-22 10:36:20|11116.3|11116.3|11116.53|11116.53|11116.76|11116.76|11116.3|11116.3|0
1647945400000|2022-03-22 10:36:40|11116.31|11116.31|11117.62|11117.62|11117.62|11117.62|11116.31|11116.31|0
1647945410000|2022-03-22 10:36:50|11118.49|11118.49|11118.49|11118.49|11118.49|11118.49|11118.49|11118.49|0
1647945420000|2022-03-22 10:37:00|11118.35|11118.35|11118.35|11118.35|11118.35|11118.35|11118.35|11118.35|0
1647945430000|2022-03-22 10:37:10|11118.09|11118.09|11118.09|11118.09|11118.09|11118.09|11118.09|11118.09|0
1647945450000|2022-03-22 10:37:30|11117.9|11117.9|11117.9|11117.9|11117.9|11117.9|11117.9|11117.9|0
1647945470000|2022-03-22 10:37:50|11118.15|11118.15|11118.27|11118.27|11118.4|11118.4|11118.15|11118.15|0
1647945480000|2022-03-22 10:38:00|11117.49|11117.49|11117.49|11117.49|11117.49|11117.49|11117.49|11117.49|0
1647945500000|2022-03-22 10:38:20|11119.18|11119.18|11118.42|11118.42|11119.18|11119.18|11118.42|11118.42|0
1647945520000|2022-03-22 10:38:40|11118.69|11118.69|11118.69|11118.69|11118.69|11118.69|11118.69|11118.69|0
1647945540000|2022-03-22 10:39:00|11118.78|11118.78|11118.78|11118.78|11118.78|11118.78|11118.78|11118.78|0
1647945570000|2022-03-22 10:39:30|11118.52|11118.52|11118.52|11118.52|11118.52|11118.52|11118.52|11118.52|0
1647945580000|2022-03-22 10:39:40|11119.17|11119.17|11119.17|11119.17|11119.17|11119.17|11119.17|11119.17|0
1647945590000|2022-03-22 10:39:50|11119.57|11119.57|11119.57|11119.57|11119.57|11119.57|11119.57|11119.57|0
1647945670000|2022-03-22 10:41:10|11119.66|11119.66|11119.66|11119.66|11119.66|11119.66|11119.66|11119.66|0
1647945680000|2022-03-22 10:41:20|11119.97|11119.97|11119.97|11119.97|11119.97|11119.97|11119.97|11119.97|0
1647945690000|2022-03-22 10:41:30|11120.49|11120.49|11120.89|11120.89|11120.89|11120.89|11120.49|11120.49|0
1647945700000|2022-03-22 10:41:40|11121.04|11121.04|11121.61|11121.61|11121.61|11121.61|11121.04|11121.04|0
1647945710000|2022-03-22 10:41:50|11122.03|11122.03|11122.03|11122.03|11122.03|11122.03|11122.03|11122.03|0
1647945720000|2022-03-22 10:42:00|11122.47|11122.47|11122.69|11122.69|11122.69|11122.69|11122.47|11122.47|0
1647945740000|2022-03-22 10:42:20|11122.27|11122.27|11122.27|11122.27|11122.27|11122.27|11122.27|11122.27|0
1647945750000|2022-03-22 10:42:30|11122.98|11122.98|11122.98|11122.98|11122.98|11122.98|11122.98|11122.98|0
1647945780000|2022-03-22 10:43:00|11123.2|11123.2|11123.2|11123.2|11123.2|11123.2|11123.2|11123.2|0
1647945790000|2022-03-22 10:43:10|11123.42|11123.42|11123.42|11123.42|11123.42|11123.42|11123.42|11123.42|0
1647945830000|2022-03-22 10:43:50|11123.16|11123.16|11123.35|11123.35|11123.35|11123.35|11123.16|11123.16|0
1647945840000|2022-03-22 10:44:00|11122.79|11122.79|11124.52|11124.52|11124.52|11124.52|11122.79|11122.79|0
1647945870000|2022-03-22 10:44:30|11124.77|11124.77|11124.69|11124.69|11124.77|11124.77|11124.69|11124.69|0
1647945880000|2022-03-22 10:44:40|11124.43|11124.43|11124.43|11124.43|11124.43|11124.43|11124.43|11124.43|0
1647945890000|2022-03-22 10:44:50|11124.59|11124.59|11124.77|11124.77|11124.77|11124.77|11124.59|11124.59|0
1647945900000|2022-03-22 10:45:00|11125.29|11125.29|11125.54|11125.54|11125.54|11125.54|11125.29|11125.29|0
1647945930000|2022-03-22 10:45:30|11125.23|11125.23|11124.43|11124.43|11125.54|11125.54|11124.43|11124.43|0
1647945990000|2022-03-22 10:46:30|11124.08|11124.08|11124.08|11124.08|11124.08|11124.08|11124.08|11124.08|0
1647946000000|2022-03-22 10:46:40|11124.61|11124.61|11124.61|11124.61|11124.61|11124.61|11124.25|11124.25|0
1647946010000|2022-03-22 10:46:50|11124.96|11124.96|11124.7|11124.7|11124.96|11124.96|11124.7|11124.7|0
1647946060000|2022-03-22 10:47:40|11124.83|11124.83|11124.83|11124.83|11124.83|11124.83|11124.83|11124.83|0
1647946070000|2022-03-22 10:47:50|11125.61|11125.61|11125.73|11125.73|11125.73|11125.73|11125.61|11125.61|0
1647946080000|2022-03-22 10:48:00|11126.02|11126.02|11125.45|11125.45|11126.02|11126.02|11125.45|11125.45|0
1647946090000|2022-03-22 10:48:10|11125.23|11125.23|11124.78|11124.78|11125.23|11125.23|11124.78|11124.78|0
1647946120000|2022-03-22 10:48:40|11124.67|11124.67|11124.49|11124.49|11124.88|11124.88|11124.49|11124.49|0
1647946140000|2022-03-22 10:49:00|11124.94|11124.94|11124.94|11124.94|11124.94|11124.94|11124.94|11124.94|0
1647946150000|2022-03-22 10:49:10|11125.31|11125.31|11124.76|11124.76|11125.31|11125.31|11124.76|11124.76|0
1647946160000|2022-03-22 10:49:20|11124.85|11124.85|11124.41|11124.41|11124.85|11124.85|11124.41|11124.41|0
1647946170000|2022-03-22 10:49:30|11124.87|11124.87|11125.07|11125.07|11125.07|11125.07|11124.69|11124.69|0
1647946180000|2022-03-22 10:49:40|11124.85|11124.85|11125.26|11125.26|11125.26|11125.26|11124.33|11124.33|0
1647946190000|2022-03-22 10:49:50|11125.69|11125.69|11126.29|11126.29|11127|11127|11125.69|11125.69|0
1647946200000|2022-03-22 10:50:00|11125.42|11125.42|11126.12|11126.12|11126.12|11126.12|11125.42|11125.42|0
1647946220000|2022-03-22 10:50:20|11125.93|11125.93|11125.93|11125.93|11125.93|11125.93|11125.93|11125.93|0
1647946230000|2022-03-22 10:50:30|11126.3|11126.3|11126.3|11126.3|11126.3|11126.3|11126.3|11126.3|0
1647946240000|2022-03-22 10:50:40|11126.56|11126.56|11125.12|11125.12|11126.56|11126.56|11125.12|11125.12|0
1647946250000|2022-03-22 10:50:50|11125.37|11125.37|11125.5|11125.5|11125.5|11125.5|11125.37|11125.37|0
1647946260000|2022-03-22 10:51:00|11124.59|11124.59|11125.37|11125.37|11125.37|11125.37|11124.59|11124.59|0
1647946320000|2022-03-22 10:52:00|11125.75|11125.75|11125.75|11125.75|11125.75|11125.75|11125.75|11125.75|0
1647946360000|2022-03-22 10:52:40|11125.97|11125.97|11125.97|11125.97|11125.97|11125.97|11125.97|11125.97|0
1647946370000|2022-03-22 10:52:50|11126.62|11126.62|11126.62|11126.62|11126.62|11126.62|11126.62|11126.62|0
1647946430000|2022-03-22 10:53:50|11126.34|11126.34|11126.34|11126.34|11126.34|11126.34|11126.34|11126.34|0
1647946440000|2022-03-22 10:54:00|11126.04|11126.04|11126.04|11126.04|11126.04|11126.04|11126.04|11126.04|0
1647946510000|2022-03-22 10:55:10|11125.79|11125.79|11127.35|11127.35|11127.35|11127.35|11125.79|11125.79|0
1647946520000|2022-03-22 10:55:20|11127.22|11127.22|11127.22|11127.22|11127.22|11127.22|11127.22|11127.22|0
1647946530000|2022-03-22 10:55:30|11127.48|11127.48|11127.1|11127.1|11127.48|11127.48|11126.83|11126.83|0
1647946540000|2022-03-22 10:55:40|11127.52|11127.52|11127.81|11127.81|11127.81|11127.81|11127.52|11127.52|0
1647946550000|2022-03-22 10:55:50|11127.95|11127.95|11127.95|11127.95|11127.95|11127.95|11127.95|11127.95|0
1647946560000|2022-03-22 10:56:00|11128.05|11128.05|11128.11|11128.11|11128.37|11128.37|11128.05|11128.05|0
1647946580000|2022-03-22 10:56:20|11128.3|11128.3|11128.3|11128.3|11128.3|11128.3|11128.3|11128.3|0
1647946590000|2022-03-22 10:56:30|11128.45|11128.45|11128.45|11128.45|11128.45|11128.45|11128.45|11128.45|0
1647946600000|2022-03-22 10:56:40|11129.1|11129.1|11129.02|11129.02|11129.1|11129.1|11129.02|11129.02|0
1647946610000|2022-03-22 10:56:50|11128.89|11128.89|11128.89|11128.89|11128.89|11128.89|11128.89|11128.89|0
1647946620000|2022-03-22 10:57:00|11129.11|11129.11|11129.11|11129.11|11129.11|11129.11|11129.11|11129.11|0
1647946630000|2022-03-22 10:57:10|11129.25|11129.25|11129.25|11129.25|11129.25|11129.25|11129.25|11129.25|0
1647946640000|2022-03-22 10:57:20|11129.56|11129.56|11129.38|11129.38|11129.56|11129.56|11129.38|11129.38|0
1647946690000|2022-03-22 10:58:10|11129.6|11129.6|11130.12|11130.12|11130.12|11130.12|11129.6|11129.6|0
1647946700000|2022-03-22 10:58:20|11130.23|11130.23|11130.23|11130.23|11130.23|11130.23|11130.23|11130.23|0
1647946710000|2022-03-22 10:58:30|11130.41|11130.41|11130.41|11130.41|11130.41|11130.41|11130.41|11130.41|0
1647946720000|2022-03-22 10:58:40|11130.32|11130.32|11130.1|11130.1|11130.32|11130.32|11130.1|11130.1|0
1647946740000|2022-03-22 10:59:00|11131.03|11131.03|11130.68|11130.68|11131.33|11131.33|11130.57|11130.57|0
1647946770000|2022-03-22 10:59:30|11130.49|11130.49|11130.49|11130.49|11130.49|11130.49|11130.49|11130.49|0
1647946780000|2022-03-22 10:59:40|11130.95|11130.95|11132.32|11132.32|11132.51|11132.51|11130.95|11130.95|0
1647946790000|2022-03-22 10:59:50|11131.61|11131.61|11132.39|11132.39|11132.39|11132.39|11131.61|11131.61|0
1647946800000|2022-03-22 11:00:00|11132.08|11132.08|11132.08|11132.08|11132.08|11132.08|11132.08|11132.08|0
1647946810000|2022-03-22 11:00:10|11131.87|11131.87|11132|11132|11132|11132|11131.87|11131.87|0
1647946840000|2022-03-22 11:00:40|11132.26|11132.26|11131.22|11131.22|11132.26|11132.26|11131.22|11131.22|0
1647946850000|2022-03-22 11:00:50|11131.12|11131.12|11131.22|11131.22|11131.22|11131.22|11131.12|11131.12|0
1647946880000|2022-03-22 11:01:20|11131.62|11131.62|11132.02|11132.02|11132.02|11132.02|11131.62|11131.62|0
1647946890000|2022-03-22 11:01:30|11131.89|11131.89|11131.89|11131.89|11131.89|11131.89|11131.89|11131.89|0
1647946900000|2022-03-22 11:01:40|11132.1|11132.1|11132.1|11132.1|11132.1|11132.1|11132.1|11132.1|0
1647946910000|2022-03-22 11:01:50|11130.79|11130.79|11130.79|11130.79|11130.79|11130.79|11130.79|11130.79|0
1647946960000|2022-03-22 11:02:40|11131.02|11131.02|11130.24|11130.24|11131.02|11131.02|11130.24|11130.24|0
1647946970000|2022-03-22 11:02:50|11130.13|11130.13|11129.91|11129.91|11130.13|11130.13|11129.91|11129.91|0
1647946980000|2022-03-22 11:03:00|11129.69|11129.69|11128.84|11128.84|11129.69|11129.69|11128.84|11128.84|0
1647946990000|2022-03-22 11:03:10|11129.06|11129.06|11129.28|11129.28|11129.28|11129.28|11129.06|11129.06|0
1647947010000|2022-03-22 11:03:30|11129.03|11129.03|11128.43|11128.43|11129.03|11129.03|11128.23|11128.23|0
1647947020000|2022-03-22 11:03:40|11128.2|11128.2|11128.2|11128.2|11128.2|11128.2|11128.2|11128.2|0
1647947030000|2022-03-22 11:03:50|11127.74|11127.74|11126.9|11126.9|11127.74|11127.74|11126.9|11126.9|0
1647947100000|2022-03-22 11:05:00|11127.26|11127.26|11127.26|11127.26|11127.26|11127.26|11127.26|11127.26|0
1647947110000|2022-03-22 11:05:10|11126.93|11126.93|11126.93|11126.93|11126.93|11126.93|11126.93|11126.93|0
1647947170000|2022-03-22 11:06:10|11126.83|11126.83|11126.83|11126.83|11126.83|11126.83|11126.83|11126.83|0
1647947180000|2022-03-22 11:06:20|11127.22|11127.22|11128|11128|11128|11128|11127.22|11127.22|0
1647947190000|2022-03-22 11:06:30|11128.22|11128.22|11129.74|11129.74|11129.74|11129.74|11128.22|11128.22|0
1647947200000|2022-03-22 11:06:40|11130.26|11130.26|11130.26|11130.26|11130.26|11130.26|11130.26|11130.26|0
1647947210000|2022-03-22 11:06:50|11131.03|11131.03|11131.39|11131.39|11131.39|11131.39|11131.03|11131.03|0
1647947220000|2022-03-22 11:07:00|11131.64|11131.64|11131.64|11131.64|11131.64|11131.64|11131.64|11131.64|0
1647947250000|2022-03-22 11:07:30|11131.52|11131.52|11131.52|11131.52|11131.52|11131.52|11131.52|11131.52|0
1647947280000|2022-03-22 11:08:00|11129.97|11129.97|11127.87|11127.87|11129.97|11129.97|11127.74|11127.74|0
1647947310000|2022-03-22 11:08:30|11128.02|11128.02|11127.8|11127.8|11128.02|11128.02|11127.8|11127.8|0
1647947340000|2022-03-22 11:09:00|11127.49|11127.49|11127.18|11127.18|11127.49|11127.49|11127.18|11127.18|0
1647947350000|2022-03-22 11:09:10|11126.87|11126.87|11126.87|11126.87|11126.87|11126.87|11126.87|11126.87|0
1647947390000|2022-03-22 11:09:50|11126.74|11126.74|11126.74|11126.74|11126.74|11126.74|11126.74|11126.74|0
1647947400000|2022-03-22 11:10:00|11127.05|11127.05|11126.92|11126.92|11127.05|11127.05|11126.92|11126.92|0
1647947410000|2022-03-22 11:10:10|11126.61|11126.61|11126.92|11126.92|11126.92|11126.92|11126.61|11126.61|0
1647947440000|2022-03-22 11:10:40|11127.79|11127.79|11128.12|11128.12|11128.12|11128.12|11127.67|11127.67|0
1647947460000|2022-03-22 11:11:00|11128.28|11128.28|11128.28|11128.28|11128.28|11128.28|11128.28|11128.28|0
1647947500000|2022-03-22 11:11:40|11128.15|11128.15|11128.15|11128.15|11128.15|11128.15|11128.15|11128.15|0
1647947520000|2022-03-22 11:12:00|11128.46|11128.46|11128.46|11128.46|11128.46|11128.46|11128.46|11128.46|0
1647947540000|2022-03-22 11:12:20|11127.61|11127.61|11129.2|11129.2|11129.2|11129.2|11127.61|11127.61|0
1647947550000|2022-03-22 11:12:30|11128.94|11128.94|11128.55|11128.55|11128.94|11128.94|11128.55|11128.55|0
1647947620000|2022-03-22 11:13:40|11128.24|11128.24|11128.52|11128.52|11128.52|11128.52|11128.24|11128.24|0
1647947630000|2022-03-22 11:13:50|11128.61|11128.61|11128.61|11128.61|11128.61|11128.61|11128.61|11128.61|0
1647947640000|2022-03-22 11:14:00|11128.48|11128.48|11128.48|11128.48|11128.48|11128.48|11128.48|11128.48|0
1647947670000|2022-03-22 11:14:30|11128.74|11128.74|11128.74|11128.74|11128.74|11128.74|11128.74|11128.74|0
1647947680000|2022-03-22 11:14:40|11128.35|11128.35|11128.35|11128.35|11128.35|11128.35|11128.35|11128.35|0
1647947690000|2022-03-22 11:14:50|11128.48|11128.48|11128.48|11128.48|11128.48|11128.48|11128.48|11128.48|0
1647947700000|2022-03-22 11:15:00|11129.01|11129.01|11129.24|11129.24|11129.24|11129.24|11129.01|11129.01|0
1647947710000|2022-03-22 11:15:10|11128.94|11128.94|11128.94|11128.94|11128.94|11128.94|11128.94|11128.94|0
1647947720000|2022-03-22 11:15:20|11129.37|11129.37|11129.99|11129.99|11129.99|11129.99|11129.37|11129.37|0
1647947730000|2022-03-22 11:15:30|11130.19|11130.19|11130.84|11130.84|11130.84|11130.84|11130.19|11130.19|0
1647947740000|2022-03-22 11:15:40|11130.62|11130.62|11130.4|11130.4|11130.62|11130.62|11130.4|11130.4|0
1647947750000|2022-03-22 11:15:50|11130.95|11130.95|11130.95|11130.95|11130.95|11130.95|11130.95|11130.95|0
1647947760000|2022-03-22 11:16:00|11130.33|11130.33|11131.2|11131.2|11131.2|11131.2|11130.33|11130.33|0
1647947770000|2022-03-22 11:16:10|11130.77|11130.77|11131.2|11131.2|11131.2|11131.2|11130.77|11130.77|0
1647947790000|2022-03-22 11:16:30|11130.58|11130.58|11128.51|11128.51|11130.58|11130.58|11128.51|11128.51|0
1647947800000|2022-03-22 11:16:40|11127.66|11127.66|11127.99|11127.99|11128.1|11128.1|11127.66|11127.66|0
1647947820000|2022-03-22 11:17:00|11129.55|11129.55|11128.7|11128.7|11129.55|11129.55|11128.7|11128.7|0
1647947840000|2022-03-22 11:17:20|11129.32|11129.32|11129.32|11129.32|11129.32|11129.32|11129.32|11129.32|0
1647947850000|2022-03-22 11:17:30|11128.89|11128.89|11128.11|11128.11|11128.89|11128.89|11128.11|11128.11|0
1647947870000|2022-03-22 11:17:50|11127.33|11127.33|11127.33|11127.33|11127.33|11127.33|11127.33|11127.33|0
1647947900000|2022-03-22 11:18:20|11126.87|11126.87|11126.87|11126.87|11126.87|11126.87|11126.87|11126.87|0
1647947910000|2022-03-22 11:18:30|11126.45|11126.45|11123.87|11123.87|11126.45|11126.45|11123.87|11123.87|0
1647947920000|2022-03-22 11:18:40|11122.96|11122.96|11122.26|11122.26|11122.96|11122.96|11122.26|11122.26|0
1647947930000|2022-03-22 11:18:50|11122.35|11122.35|11120.18|11120.18|11122.35|11122.35|11120.18|11120.18|0
1647947940000|2022-03-22 11:19:00|11119.96|11119.96|11118.59|11118.59|11119.96|11119.96|11118.59|11118.59|0
1647947950000|2022-03-22 11:19:10|11118.11|11118.11|11117.8|11117.8|11118.11|11118.11|11117.8|11117.8|0
1647947960000|2022-03-22 11:19:20|11117.38|11117.38|11112.53|11112.53|11117.38|11117.38|11112.53|11112.53|0
1647947970000|2022-03-22 11:19:30|11112.38|11112.38|11112.24|11112.24|11112.38|11112.38|11112.24|11112.24|0
1647947990000|2022-03-22 11:19:50|11112.37|11112.37|11112.37|11112.37|11112.37|11112.37|11112.37|11112.37|0
1647948000000|2022-03-22 11:20:00|11112.59|11112.59|11112.43|11112.43|11112.85|11112.85|11112.43|11112.43|0
1647948010000|2022-03-22 11:20:10|11111.65|11111.65|11111.65|11111.65|11111.65|11111.65|11111.65|11111.65|0
1647948050000|2022-03-22 11:20:50|11111.43|11111.43|11111.57|11111.57|11111.57|11111.57|11111.43|11111.43|0
1647948070000|2022-03-22 11:21:10|11112.22|11112.22|11111.56|11111.56|11112.22|11112.22|11111.56|11111.56|0
1647948100000|2022-03-22 11:21:40|11111.46|11111.46|11111.46|11111.46|11111.46|11111.46|11111.46|11111.46|0
1647948110000|2022-03-22 11:21:50|11110.96|11110.96|11111.21|11111.21|11111.21|11111.21|11110.96|11110.96|0
1647948150000|2022-03-22 11:22:30|11111.31|11111.31|11112.02|11112.02|11112.02|11112.02|11111.31|11111.31|0
1647948160000|2022-03-22 11:22:40|11111.83|11111.83|11110.61|11110.61|11111.83|11111.83|11110.61|11110.61|0
1647948180000|2022-03-22 11:23:00|11110.13|11110.13|11109.68|11109.68|11110.13|11110.13|11109.68|11109.68|0
1647948190000|2022-03-22 11:23:10|11110.03|11110.03|11110.03|11110.03|11110.03|11110.03|11110.03|11110.03|0
1647948200000|2022-03-22 11:23:20|11108.64|11108.64|11106.78|11106.78|11108.64|11108.64|11106.33|11106.33|0
1647948210000|2022-03-22 11:23:30|11106.3|11106.3|11105.96|11105.96|11106.46|11106.46|11105.59|11105.59|0
1647948220000|2022-03-22 11:23:40|11106.04|11106.04|11105.17|11105.17|11106.04|11106.04|11105.17|11105.17|0
1647948230000|2022-03-22 11:23:50|11105.02|11105.02|11105.02|11105.02|11105.02|11105.02|11105.02|11105.02|0
1647948240000|2022-03-22 11:24:00|11105.89|11105.89|11106.11|11106.11|11106.27|11106.27|11105.89|11105.89|0
1647948260000|2022-03-22 11:24:20|11106.43|11106.43|11107.11|11107.11|11107.11|11107.11|11106.43|11106.43|0
1647948280000|2022-03-22 11:24:40|11106.98|11106.98|11107.24|11107.24|11107.24|11107.24|11106.98|11106.98|0
1647948290000|2022-03-22 11:24:50|11107.51|11107.51|11107.14|11107.14|11107.51|11107.51|11107.14|11107.14|0
1647948300000|2022-03-22 11:25:00|11106.27|11106.27|11106.27|11106.27|11106.27|11106.27|11106.27|11106.27|0
1647948350000|2022-03-22 11:25:50|11106.5|11106.5|11106.5|11106.5|11106.5|11106.5|11106.5|11106.5|0
1647948390000|2022-03-22 11:26:30|11106.24|11106.24|11106.24|11106.24|11106.24|11106.24|11106.24|11106.24|0
1647948400000|2022-03-22 11:26:40|11106.11|11106.11|11106.5|11106.5|11106.5|11106.5|11106.11|11106.11|0
1647948410000|2022-03-22 11:26:50|11107.16|11107.16|11107.6|11107.6|11107.6|11107.6|11107.16|11107.16|0
1647948430000|2022-03-22 11:27:10|11107.38|11107.38|11107.62|11107.62|11107.85|11107.85|11107.38|11107.38|0
1647948440000|2022-03-22 11:27:20|11107.17|11107.17|11107.33|11107.33|11107.33|11107.33|11106.97|11106.97|0
1647948450000|2022-03-22 11:27:30|11107.95|11107.95|11107.95|11107.95|11107.95|11107.95|11107.95|11107.95|0
1647948460000|2022-03-22 11:27:40|11108.08|11108.08|11106.51|11106.51|11108.21|11108.21|11106.51|11106.51|0
1647948470000|2022-03-22 11:27:50|11106.08|11106.08|11105.77|11105.77|11106.08|11106.08|11105.77|11105.77|0
1647948480000|2022-03-22 11:28:00|11106.2|11106.2|11106.65|11106.65|11106.65|11106.65|11106.2|11106.2|0
1647948490000|2022-03-22 11:28:10|11106.43|11106.43|11106.43|11106.43|11106.43|11106.43|11106.43|11106.43|0
1647948520000|2022-03-22 11:28:40|11106.65|11106.65|11106.65|11106.65|11106.65|11106.65|11106.65|11106.65|0
1647948530000|2022-03-22 11:28:50|11106.89|11106.89|11109.71|11109.71|11109.71|11109.71|11106.89|11106.89|0
1647948540000|2022-03-22 11:29:00|11109.96|11109.96|11111.25|11111.25|11111.38|11111.38|11109.96|11109.96|0
1647948550000|2022-03-22 11:29:10|11111.03|11111.03|11111.03|11111.03|11111.03|11111.03|11111.03|11111.03|0
1647948580000|2022-03-22 11:29:40|11111.88|11111.88|11112.96|11112.96|11112.96|11112.96|11111.88|11111.88|0
1647948590000|2022-03-22 11:29:50|11112.74|11112.74|11112.74|11112.74|11112.74|11112.74|11112.74|11112.74|0
1647948600000|2022-03-22 11:30:00|11112.32|11112.32|11112.38|11112.38|11112.38|11112.38|11112.19|11112.19|0
1647948630000|2022-03-22 11:30:30|11112.59|11112.59|11112.59|11112.59|11112.59|11112.59|11112.59|11112.59|0
1647948670000|2022-03-22 11:31:10|11112.9|11112.9|11115.61|11115.61|11115.61|11115.61|11112.9|11112.9|0
1647948680000|2022-03-22 11:31:20|11114.92|11114.92|11113.33|11113.33|11114.92|11114.92|11113.33|11113.33|0
1647948690000|2022-03-22 11:31:30|11113.41|11113.41|11113.49|11113.49|11113.49|11113.49|11113.33|11113.33|0
1647948740000|2022-03-22 11:32:20|11112.81|11112.81|11111.9|11111.9|11112.81|11112.81|11111.9|11111.9|0
1647948750000|2022-03-22 11:32:30|11112.35|11112.35|11111.44|11111.44|11112.35|11112.35|11111.44|11111.44|0
1647948770000|2022-03-22 11:32:50|11110.82|11110.82|11110.04|11110.04|11110.82|11110.82|11110.04|11110.04|0
1647948780000|2022-03-22 11:33:00|11110.35|11110.35|11110.66|11110.66|11110.66|11110.66|11110.35|11110.35|0
1647948800000|2022-03-22 11:33:20|11111.34|11111.34|11110.47|11110.47|11111.34|11111.34|11110.47|11110.47|0
1647948810000|2022-03-22 11:33:30|11110.03|11110.03|11110.25|11110.25|11110.25|11110.25|11110.03|11110.03|0
1647948820000|2022-03-22 11:33:40|11110.68|11110.68|11110.68|11110.68|11110.68|11110.68|11110.68|11110.68|0
1647948830000|2022-03-22 11:33:50|11111.12|11111.12|11111.29|11111.29|11111.29|11111.29|11110.86|11110.86|0
1647948860000|2022-03-22 11:34:20|11110.58|11110.58|11110.79|11110.79|11111.02|11111.02|11110.36|11110.36|0
1647948890000|2022-03-22 11:34:50|11111.39|11111.39|11111.75|11111.75|11111.75|11111.75|11111.39|11111.39|0
1647948910000|2022-03-22 11:35:10|11111.62|11111.62|11111.62|11111.62|11111.62|11111.62|11111.62|11111.62|0
1647948920000|2022-03-22 11:35:20|11111.49|11111.49|11111.03|11111.03|11111.49|11111.49|11111.03|11111.03|0
1647948930000|2022-03-22 11:35:30|11111.11|11111.11|11111.43|11111.43|11111.43|11111.43|11111.11|11111.11|0
1647948970000|2022-03-22 11:36:10|11111.99|11111.99|11111.76|11111.76|11111.99|11111.99|11111.76|11111.76|0
1647948980000|2022-03-22 11:36:20|11112.06|11112.06|11112.06|11112.06|11112.06|11112.06|11112.06|11112.06|0
1647949010000|2022-03-22 11:36:50|11111.83|11111.83|11111.83|11111.83|11111.83|11111.83|11111.83|11111.83|0
1647949030000|2022-03-22 11:37:10|11111.57|11111.57|11111.57|11111.57|11111.57|11111.57|11111.57|11111.57|0
1647949050000|2022-03-22 11:37:30|11111.26|11111.26|11111.26|11111.26|11111.26|11111.26|11111.26|11111.26|0
1647949060000|2022-03-22 11:37:40|11110.83|11110.83|11110.62|11110.62|11110.83|11110.83|11110.62|11110.62|0
1647949070000|2022-03-22 11:37:50|11110.48|11110.48|11110.35|11110.35|11110.48|11110.48|11110.35|11110.35|0
1647949080000|2022-03-22 11:38:00|11110.13|11110.13|11109.08|11109.08|11110.13|11110.13|11108.85|11108.85|0
1647949090000|2022-03-22 11:38:10|11109.5|11109.5|11109.5|11109.5|11109.5|11109.5|11109.5|11109.5|0
1647949110000|2022-03-22 11:38:30|11109.94|11109.94|11111.08|11111.08|11111.24|11111.24|11109.94|11109.94|0
1647949120000|2022-03-22 11:38:40|11111.5|11111.5|11111.5|11111.5|11111.5|11111.5|11111.5|11111.5|0
1647949150000|2022-03-22 11:39:10|11111.81|11111.81|11111.81|11111.81|11111.81|11111.81|11111.81|11111.81|0
1647949160000|2022-03-22 11:39:20|11111.16|11111.16|11111.16|11111.16|11111.16|11111.16|11111.16|11111.16|0
1647949170000|2022-03-22 11:39:30|11110.9|11110.9|11110.9|11110.9|11110.9|11110.9|11110.9|11110.9|0
1647949180000|2022-03-22 11:39:40|11110.47|11110.47|11110.47|11110.47|11110.47|11110.47|11110.47|11110.47|0
1647949200000|2022-03-22 11:40:00|11110.23|11110.23|11109.9|11109.9|11110.36|11110.36|11109.9|11109.9|0
1647949210000|2022-03-22 11:40:10|11109.77|11109.77|11111.6|11111.6|11111.6|11111.6|11109.6|11109.6|0
1647949220000|2022-03-22 11:40:20|11112.26|11112.26|11112.15|11112.15|11112.26|11112.26|11111.93|11111.93|0
1647949230000|2022-03-22 11:40:30|11112.58|11112.58|11111.56|11111.56|11112.58|11112.58|11111.56|11111.56|0
1647949240000|2022-03-22 11:40:40|11111.46|11111.46|11111.46|11111.46|11111.46|11111.46|11111.46|11111.46|0
1647949250000|2022-03-22 11:40:50|11111.64|11111.64|11111.64|11111.64|11111.64|11111.64|11111.64|11111.64|0
1647949310000|2022-03-22 11:41:50|11111.29|11111.29|11110.61|11110.61|11111.29|11111.29|11110.61|11110.61|0
1647949320000|2022-03-22 11:42:00|11111.04|11111.04|11111.3|11111.3|11111.3|11111.3|11111.04|11111.04|0
1647949330000|2022-03-22 11:42:10|11111.17|11111.17|11111.17|11111.17|11111.17|11111.17|11111.17|11111.17|0
1647949350000|2022-03-22 11:42:30|11111.3|11111.3|11111.3|11111.3|11111.3|11111.3|11111.3|11111.3|0
1647949370000|2022-03-22 11:42:50|11111.56|11111.56|11111.56|11111.56|11111.56|11111.56|11111.56|11111.56|0
1647949400000|2022-03-22 11:43:20|11111.14|11111.14|11111.46|11111.46|11111.46|11111.46|11111.14|11111.14|0
1647949410000|2022-03-22 11:43:30|11112.37|11112.37|11111.98|11111.98|11112.37|11112.37|11111.98|11111.98|0
1647949420000|2022-03-22 11:43:40|11111.63|11111.63|11111.43|11111.43|11111.79|11111.79|11111.43|11111.43|0
1647949440000|2022-03-22 11:44:00|11112.13|11112.13|11112.13|11112.13|11112.13|11112.13|11112.13|11112.13|0
1647949450000|2022-03-22 11:44:10|11112.48|11112.48|11112.99|11112.99|11112.99|11112.99|11112.48|11112.48|0
1647949500000|2022-03-22 11:45:00|11112.89|11112.89|11112.81|11112.81|11112.89|11112.89|11112.81|11112.81|0
1647949510000|2022-03-22 11:45:10|11113.24|11113.24|11113.67|11113.67|11113.67|11113.67|11113.24|11113.24|0
1647949520000|2022-03-22 11:45:20|11113.47|11113.47|11113.47|11113.47|11113.47|11113.47|11113.47|11113.47|0
1647949540000|2022-03-22 11:45:40|11113.16|11113.16|11112.85|11112.85|11113.16|11113.16|11112.85|11112.85|0
1647949550000|2022-03-22 11:45:50|11113.28|11113.28|11112.92|11112.92|11113.85|11113.85|11112.92|11112.92|0
1647949560000|2022-03-22 11:46:00|11113.23|11113.23|11113.23|11113.23|11113.23|11113.23|11113.23|11113.23|0
1647949570000|2022-03-22 11:46:10|11113.07|11113.07|11113.07|11113.07|11113.07|11113.07|11113.07|11113.07|0
1647949580000|2022-03-22 11:46:20|11113.92|11113.92|11113.92|11113.92|11113.92|11113.92|11113.92|11113.92|0
1647949590000|2022-03-22 11:46:30|11113.46|11113.46|11113.46|11113.46|11113.46|11113.46|11113.46|11113.46|0
1647949610000|2022-03-22 11:46:50|11112.78|11112.78|11112.78|11112.78|11112.78|11112.78|11112.78|11112.78|0
1647949620000|2022-03-22 11:47:00|11112.55|11112.55|11112.55|11112.55|11112.55|11112.55|11112.55|11112.55|0
1647949630000|2022-03-22 11:47:10|11112.98|11112.98|11112.98|11112.98|11112.98|11112.98|11112.98|11112.98|0
1647949640000|2022-03-22 11:47:20|11112.2|11112.2|11110.89|11110.89|11112.2|11112.2|11110.89|11110.89|0
1647949650000|2022-03-22 11:47:30|11111.1|11111.1|11110.67|11110.67|11111.32|11111.32|11110.45|11110.45|0
1647949680000|2022-03-22 11:48:00|11110.06|11110.06|11103.82|11103.82|11110.06|11110.06|11102.54|11102.54|0
1647949690000|2022-03-22 11:48:10|11103.2|11103.2|11102.58|11102.58|11103.2|11103.2|11102.58|11102.58|0
1647949700000|2022-03-22 11:48:20|11102.77|11102.77|11102.5|11102.5|11102.77|11102.77|11102.32|11102.32|0
1647949710000|2022-03-22 11:48:30|11102.76|11102.76|11102.14|11102.14|11102.76|11102.76|11102.14|11102.14|0
1647949720000|2022-03-22 11:48:40|11102.24|11102.24|11102.24|11102.24|11102.24|11102.24|11102.24|11102.24|0
1647949740000|2022-03-22 11:49:00|11103.17|11103.17|11102.79|11102.79|11103.17|11103.17|11101.3|11101.3|0
1647949750000|2022-03-22 11:49:10|11103.41|11103.41|11103.41|11103.41|11103.41|11103.41|11103.41|11103.41|0
1647949760000|2022-03-22 11:49:20|11104.97|11104.97|11104.97|11104.97|11104.97|11104.97|11104.97|11104.97|0
1647949770000|2022-03-22 11:49:30|11103.73|11103.73|11104.04|11104.04|11104.04|11104.04|11103.73|11103.73|0
1647949780000|2022-03-22 11:49:40|11103.73|11103.73|11104.35|11104.35|11104.35|11104.35|11103.73|11103.73|0
1647949800000|2022-03-22 11:50:00|11104.68|11104.68|11104.37|11104.37|11104.99|11104.99|11104.37|11104.37|0
1647949810000|2022-03-22 11:50:10|11104.24|11104.24|11105.17|11105.17|11105.17|11105.17|11104.24|11104.24|0
1647949840000|2022-03-22 11:50:40|11105.06|11105.06|11104.84|11104.84|11105.06|11105.06|11104.84|11104.84|0
1647949850000|2022-03-22 11:50:50|11105.02|11105.02|11105.02|11105.02|11105.02|11105.02|11105.02|11105.02|0
1647949860000|2022-03-22 11:51:00|11105.88|11105.88|11105.88|11105.88|11105.88|11105.88|11105.88|11105.88|0
1647949940000|2022-03-22 11:52:20|11106.1|11106.1|11107.21|11107.21|11107.21|11107.21|11106.1|11106.1|0
1647949950000|2022-03-22 11:52:30|11107.45|11107.45|11107.45|11107.45|11107.45|11107.45|11107.45|11107.45|0
1647949960000|2022-03-22 11:52:40|11107.55|11107.55|11107.55|11107.55|11107.55|11107.55|11107.55|11107.55|0
1647949970000|2022-03-22 11:52:50|11107.92|11107.92|11107.92|11107.92|11107.92|11107.92|11107.92|11107.92|0
1647949980000|2022-03-22 11:53:00|11107.48|11107.48|11107.48|11107.48|11107.48|11107.48|11107.48|11107.48|0
1647950000000|2022-03-22 11:53:20|11107.58|11107.58|11107.58|11107.58|11107.58|11107.58|11107.58|11107.58|0
1647950010000|2022-03-22 11:53:30|11108.26|11108.26|11108.03|11108.03|11108.26|11108.26|11108.03|11108.03|0
1647950030000|2022-03-22 11:53:50|11109.58|11109.58|11109.58|11109.58|11109.58|11109.58|11109.58|11109.58|0
1647950040000|2022-03-22 11:54:00|11110.51|11110.51|11110.51|11110.51|11110.51|11110.51|11110.51|11110.51|0
1647950050000|2022-03-22 11:54:10|11110.27|11110.27|11110.32|11110.32|11110.8|11110.8|11110.27|11110.27|0
1647950060000|2022-03-22 11:54:20|11109.09|11109.09|11108.78|11108.78|11109.09|11109.09|11108.78|11108.78|0
1647950070000|2022-03-22 11:54:30|11108.16|11108.16|11109.03|11109.03|11109.03|11109.03|11108.16|11108.16|0
1647950080000|2022-03-22 11:54:40|11108.72|11108.72|11107.41|11107.41|11108.72|11108.72|11107.41|11107.41|0
1647950090000|2022-03-22 11:54:50|11106.98|11106.98|11106.98|11106.98|11106.98|11106.98|11106.98|11106.98|0
1647950110000|2022-03-22 11:55:10|11107.85|11107.85|11107.85|11107.85|11107.85|11107.85|11107.85|11107.85|0
1647950120000|2022-03-22 11:55:20|11108.07|11108.07|11109.85|11109.85|11109.85|11109.85|11108.07|11108.07|0
1647950130000|2022-03-22 11:55:30|11110.63|11110.63|11110.63|11110.63|11110.63|11110.63|11110.63|11110.63|0
1647950190000|2022-03-22 11:56:30|11110.2|11110.2|11110.2|11110.2|11110.2|11110.2|11110.2|11110.2|0
1647950200000|2022-03-22 11:56:40|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|0
1647950220000|2022-03-22 11:57:00|11111.05|11111.05|11111.05|11111.05|11111.05|11111.05|11111.05|11111.05|0
1647950260000|2022-03-22 11:57:40|11111.67|11111.67|11112.29|11112.29|11113.22|11113.22|11111.67|11111.67|0
1647950270000|2022-03-22 11:57:50|11110.27|11110.27|11109.92|11109.92|11110.27|11110.27|11109.92|11109.92|0
1647950280000|2022-03-22 11:58:00|11110.27|11110.27|11109.49|11109.49|11110.27|11110.27|11109.49|11109.49|0
1647950310000|2022-03-22 11:58:30|11109.37|11109.37|11109.37|11109.37|11109.37|11109.37|11109.37|11109.37|0
1647950320000|2022-03-22 11:58:40|11110.15|11110.15|11110.15|11110.15|11110.15|11110.15|11110.15|11110.15|0
1647950330000|2022-03-22 11:58:50|11110.43|11110.43|11110.43|11110.43|11110.43|11110.43|11110.43|11110.43|0
1647950340000|2022-03-22 11:59:00|11110.21|11110.21|11110.21|11110.21|11110.21|11110.21|11110.21|11110.21|0
1647950360000|2022-03-22 11:59:20|11109.95|11109.95|11109.6|11109.6|11109.95|11109.95|11109.6|11109.6|0
1647950370000|2022-03-22 11:59:30|11109.79|11109.79|11109.79|11109.79|11109.79|11109.79|11109.79|11109.79|0
1647950400000|2022-03-22 12:00:00|11109.17|11109.17|11109.17|11109.17|11109.17|11109.17|11109.17|11109.17|0
1647950430000|2022-03-22 12:00:30|11110.02|11110.02|11110.02|11110.02|11110.02|11110.02|11110.02|11110.02|0
1647950440000|2022-03-22 12:00:40|11109.84|11109.84|11109.79|11109.79|11109.84|11109.84|11109.66|11109.66|0
1647950450000|2022-03-22 12:00:50|11109.97|11109.97|11109.58|11109.58|11109.97|11109.97|11109.58|11109.58|0
1647950460000|2022-03-22 12:01:00|11109.76|11109.76|11110.91|11110.91|11110.91|11110.91|11109.76|11109.76|0
1647950470000|2022-03-22 12:01:10|11111.78|11111.78|11111.2|11111.2|11111.78|11111.78|11111.2|11111.2|0
1647950480000|2022-03-22 12:01:20|11110.96|11110.96|11110.96|11110.96|11110.96|11110.96|11110.96|11110.96|0
1647950490000|2022-03-22 12:01:30|11110.7|11110.7|11110.7|11110.7|11110.7|11110.7|11110.7|11110.7|0
1647950520000|2022-03-22 12:02:00|11110.44|11110.44|11110.51|11110.51|11110.51|11110.51|11110.05|11110.05|0
1647950530000|2022-03-22 12:02:10|11110.26|11110.26|11110.26|11110.26|11110.26|11110.26|11110.26|11110.26|0
1647950540000|2022-03-22 12:02:20|11109.91|11109.91|11109.56|11109.56|11109.91|11109.91|11109.56|11109.56|0
1647950550000|2022-03-22 12:02:30|11109.12|11109.12|11107.64|11107.64|11109.12|11109.12|11107.64|11107.64|0
1647950570000|2022-03-22 12:02:50|11107.28|11107.28|11106.8|11106.8|11107.28|11107.28|11106.58|11106.58|0
1647950600000|2022-03-22 12:03:20|11106.1|11106.1|11105.75|11105.75|11106.1|11106.1|11105.75|11105.75|0
1647950610000|2022-03-22 12:03:30|11105.91|11105.91|11105.67|11105.67|11105.91|11105.91|11105.67|11105.67|0
1647950640000|2022-03-22 12:04:00|11105.03|11105.03|11104.33|11104.33|11105.03|11105.03|11104.33|11104.33|0
1647950650000|2022-03-22 12:04:10|11104.02|11104.02|11104.37|11104.37|11104.37|11104.37|11104.02|11104.02|0
1647950670000|2022-03-22 12:04:30|11104.58|11104.58|11104.58|11104.58|11104.58|11104.58|11104.58|11104.58|0
1647950710000|2022-03-22 12:05:10|11103.71|11103.71|11103.71|11103.71|11103.71|11103.71|11103.71|11103.71|0
1647950730000|2022-03-22 12:05:30|11104.37|11104.37|11105.24|11105.24|11105.24|11105.24|11104.37|11104.37|0
1647950740000|2022-03-22 12:05:40|11105.02|11105.02|11104.71|11104.71|11105.02|11105.02|11104.71|11104.71|0
1647950750000|2022-03-22 12:05:50|11104.4|11104.4|11098.54|11098.54|11104.4|11104.4|11098.54|11098.54|0
1647950760000|2022-03-22 12:06:00|11098.96|11098.96|11099.36|11099.36|11099.36|11099.36|11098.74|11098.74|0
1647950770000|2022-03-22 12:06:10|11098.74|11098.74|11098.74|11098.74|11098.74|11098.74|11098.74|11098.74|0
1647950790000|2022-03-22 12:06:30|11099.01|11099.01|11099.01|11099.01|11099.01|11099.01|11099.01|11099.01|0
1647950810000|2022-03-22 12:06:50|11099.43|11099.43|11099.43|11099.43|11099.43|11099.43|11099.43|11099.43|0
1647950820000|2022-03-22 12:07:00|11099.32|11099.32|11099.32|11099.32|11099.32|11099.32|11099.32|11099.32|0
1647950860000|2022-03-22 12:07:40|11099.56|11099.56|11099.48|11099.48|11099.56|11099.56|11099.48|11099.48|0
1647950880000|2022-03-22 12:08:00|11098.61|11098.61|11098.61|11098.61|11098.61|11098.61|11098.61|11098.61|0
1647950910000|2022-03-22 12:08:30|11098.72|11098.72|11098.93|11098.93|11098.93|11098.93|11098.72|11098.72|0
1647950920000|2022-03-22 12:08:40|11098.58|11098.58|11098.58|11098.58|11098.58|11098.58|11098.58|11098.58|0
1647950930000|2022-03-22 12:08:50|11098.37|11098.37|11098.76|11098.76|11098.76|11098.76|11098.06|11098.06|0
1647950960000|2022-03-22 12:09:20|11099.38|11099.38|11099.38|11099.38|11099.38|11099.38|11099.38|11099.38|0
1647950970000|2022-03-22 12:09:30|11098.95|11098.95|11098.95|11098.95|11098.95|11098.95|11098.95|11098.95|0
1647950980000|2022-03-22 12:09:40|11099.21|11099.21|11099.21|11099.21|11099.21|11099.21|11099.21|11099.21|0
1647950990000|2022-03-22 12:09:50|11098.75|11098.75|11098.75|11098.75|11098.75|11098.75|11098.75|11098.75|0
1647951020000|2022-03-22 12:10:20|11098.62|11098.62|11098.62|11098.62|11098.62|11098.62|11098.62|11098.62|0
1647951030000|2022-03-22 12:10:30|11098.43|11098.43|11098.4|11098.4|11098.62|11098.62|11098.4|11098.4|0
1647951060000|2022-03-22 12:11:00|11098.53|11098.53|11097.91|11097.91|11098.53|11098.53|11097.91|11097.91|0
1647951080000|2022-03-22 12:11:20|11097.83|11097.83|11097.75|11097.75|11097.91|11097.91|11097.75|11097.75|0
1647951090000|2022-03-22 12:11:30|11097.64|11097.64|11097.64|11097.64|11097.64|11097.64|11097.64|11097.64|0
1647951120000|2022-03-22 12:12:00|11097.74|11097.74|11097.74|11097.74|11097.74|11097.74|11097.74|11097.74|0
1647951160000|2022-03-22 12:12:40|11097.29|11097.29|11097.29|11097.29|11097.29|11097.29|11097.29|11097.29|0
1647951170000|2022-03-22 12:12:50|11097.42|11097.42|11097.42|11097.42|11097.42|11097.42|11097.42|11097.42|0
1647951180000|2022-03-22 12:13:00|11097.29|11097.29|11097.29|11097.29|11097.29|11097.29|11097.29|11097.29|0
1647951220000|2022-03-22 12:13:40|11097.16|11097.16|11097.16|11097.16|11097.16|11097.16|11097.16|11097.16|0
1647951240000|2022-03-22 12:14:00|11096.9|11096.9|11097.54|11097.54|11097.54|11097.54|11096.76|11096.76|0
1647951250000|2022-03-22 12:14:10|11097.12|11097.12|11097.12|11097.12|11097.12|11097.12|11097.12|11097.12|0
1647951260000|2022-03-22 12:14:20|11096.9|11096.9|11096.9|11096.9|11096.9|11096.9|11096.9|11096.9|0
1647951280000|2022-03-22 12:14:40|11096.64|11096.64|11096.53|11096.53|11096.64|11096.64|11095.95|11095.95|0
1647951290000|2022-03-22 12:14:50|11096.64|11096.64|11096.85|11096.85|11096.85|11096.85|11096.64|11096.64|0
1647951300000|2022-03-22 12:15:00|11096.23|11096.23|11096.01|11096.01|11096.23|11096.23|11095.92|11095.92|0
1647951340000|2022-03-22 12:15:40|11096.31|11096.31|11095.39|11095.39|11096.31|11096.31|11095.39|11095.39|0
1647951360000|2022-03-22 12:16:00|11095.74|11095.74|11095.52|11095.52|11095.74|11095.74|11095.52|11095.52|0
1647951370000|2022-03-22 12:16:10|11095.29|11095.29|11095.29|11095.29|11095.29|11095.29|11095.29|11095.29|0
1647951380000|2022-03-22 12:16:20|11095.42|11095.42|11096.04|11096.04|11096.04|11096.04|11095.42|11095.42|0
1647951390000|2022-03-22 12:16:30|11096.3|11096.3|11096.3|11096.3|11096.3|11096.3|11096.3|11096.3|0
1647951400000|2022-03-22 12:16:40|11096.39|11096.39|11096.94|11096.94|11096.94|11096.94|11096.39|11096.39|0
1647951420000|2022-03-22 12:17:00|11096.81|11096.81|11096.81|11096.81|11096.81|11096.81|11096.81|11096.81|0
1647951440000|2022-03-22 12:17:20|11096.94|11096.94|11096.94|11096.94|11096.94|11096.94|11096.94|11096.94|0
1647951450000|2022-03-22 12:17:30|11096.56|11096.56|11095.9|11095.9|11096.56|11096.56|11095.9|11095.9|0
1647951460000|2022-03-22 12:17:40|11096.77|11096.77|11096.77|11096.77|11096.77|11096.77|11096.77|11096.77|0
1647951470000|2022-03-22 12:17:50|11097.21|11097.21|11097.21|11097.21|11097.21|11097.21|11097.21|11097.21|0
1647951480000|2022-03-22 12:18:00|11097.64|11097.64|11097.64|11097.64|11097.64|11097.64|11097.64|11097.64|0
1647951490000|2022-03-22 12:18:10|11098.57|11098.57|11098.57|11098.57|11098.57|11098.57|11098.57|11098.57|0
1647951500000|2022-03-22 12:18:20|11098.13|11098.13|11097.26|11097.26|11098.13|11098.13|11097.26|11097.26|0
1647951530000|2022-03-22 12:18:50|11097.95|11097.95|11097.52|11097.52|11097.95|11097.95|11097.52|11097.52|0
1647951540000|2022-03-22 12:19:00|11097.19|11097.19|11097.19|11097.19|11097.19|11097.19|11097.19|11097.19|0
1647951580000|2022-03-22 12:19:40|11096.41|11096.41|11096.41|11096.41|11096.41|11096.41|11096.41|11096.41|0
1647951600000|2022-03-22 12:20:00|11096.65|11096.65|11096.65|11096.65|11096.65|11096.65|11096.65|11096.65|0
1647951630000|2022-03-22 12:20:30|11096.21|11096.21|11096.21|11096.21|11096.21|11096.21|11096.21|11096.21|0
1647951710000|2022-03-22 12:21:50|11096.41|11096.41|11096.41|11096.41|11096.41|11096.41|11096.41|11096.41|0
1647951730000|2022-03-22 12:22:10|11096.85|11096.85|11097.29|11097.29|11097.29|11097.29|11096.85|11096.85|0
1647951770000|2022-03-22 12:22:50|11097.06|11097.06|11095.76|11095.76|11097.06|11097.06|11095.76|11095.76|0
1647951800000|2022-03-22 12:23:20|11095.63|11095.63|11095.63|11095.63|11095.63|11095.63|11095.63|11095.63|0
1647951830000|2022-03-22 12:23:50|11095.37|11095.37|11095.37|11095.37|11095.37|11095.37|11095.37|11095.37|0
1647951840000|2022-03-22 12:24:00|11094.94|11094.94|11094.94|11094.94|11094.94|11094.94|11094.94|11094.94|0
1647951850000|2022-03-22 12:24:10|11095.37|11095.37|11095.37|11095.37|11095.37|11095.37|11095.37|11095.37|0
1647951860000|2022-03-22 12:24:20|11095.02|11095.02|11095.21|11095.21|11095.21|11095.21|11095.02|11095.02|0
1647951870000|2022-03-22 12:24:30|11095.34|11095.34|11095.34|11095.34|11095.34|11095.34|11095.34|11095.34|0
1647951880000|2022-03-22 12:24:40|11094.56|11094.56|11094.56|11094.56|11095.34|11095.34|11094.56|11094.56|0
1647951890000|2022-03-22 12:24:50|11094.69|11094.69|11094.69|11094.69|11094.69|11094.69|11094.69|11094.69|0
1647951900000|2022-03-22 12:25:00|11094.56|11094.56|11094.56|11094.56|11094.56|11094.56|11094.56|11094.56|0
1647951910000|2022-03-22 12:25:10|11096.3|11096.3|11096.17|11096.17|11096.3|11096.3|11096.17|11096.17|0
1647951950000|2022-03-22 12:25:50|11095.82|11095.82|11095.5|11095.5|11095.82|11095.82|11095.5|11095.5|0
1647951980000|2022-03-22 12:26:20|11095.06|11095.06|11095.06|11095.06|11095.06|11095.06|11095.06|11095.06|0
1647952000000|2022-03-22 12:26:40|11095.84|11095.84|11095.84|11095.84|11095.84|11095.84|11095.84|11095.84|0
1647952010000|2022-03-22 12:26:50|11095.66|11095.66|11095.66|11095.66|11095.66|11095.66|11095.66|11095.66|0
1647952020000|2022-03-22 12:27:00|11095.84|11095.84|11095.84|11095.84|11095.84|11095.84|11095.84|11095.84|0
1647952030000|2022-03-22 12:27:10|11096.19|11096.19|11095.88|11095.88|11096.19|11096.19|11095.88|11095.88|0
1647952050000|2022-03-22 12:27:30|11095.27|11095.27|11095.27|11095.27|11095.27|11095.27|11095.27|11095.27|0
1647952080000|2022-03-22 12:28:00|11095.58|11095.58|11095.58|11095.58|11095.58|11095.58|11095.58|11095.58|0
1647952100000|2022-03-22 12:28:20|11095.27|11095.27|11095.27|11095.27|11095.27|11095.27|11095.27|11095.27|0
1647952130000|2022-03-22 12:28:50|11094.35|11094.35|11094.35|11094.35|11094.35|11094.35|11094.35|11094.35|0
1647952140000|2022-03-22 12:29:00|11094.66|11094.66|11094.66|11094.66|11094.66|11094.66|11094.66|11094.66|0
1647952160000|2022-03-22 12:29:20|11095.12|11095.12|11095.25|11095.25|11095.25|11095.25|11095.12|11095.12|0
1647952190000|2022-03-22 12:29:50|11095.71|11095.71|11095.71|11095.71|11095.71|11095.71|11095.71|11095.71|0
1647952200000|2022-03-22 12:30:00|11095.87|11095.87|11095.87|11095.87|11095.87|11095.87|11095.87|11095.87|0
1647952210000|2022-03-22 12:30:10|11096.18|11096.18|11096.18|11096.18|11096.18|11096.18|11096.18|11096.18|0
1647952230000|2022-03-22 12:30:30|11096.4|11096.4|11096.84|11096.84|11096.84|11096.84|11096.4|11096.4|0
1647952240000|2022-03-22 12:30:40|11096.97|11096.97|11096.97|11096.97|11096.97|11096.97|11096.97|11096.97|0
1647952250000|2022-03-22 12:30:50|11097.19|11097.19|11097.19|11097.19|11097.19|11097.19|11097.19|11097.19|0
1647952260000|2022-03-22 12:31:00|11097.97|11097.97|11097.97|11097.97|11097.97|11097.97|11097.97|11097.97|0
1647952290000|2022-03-22 12:31:30|11098.2|11098.2|11098.2|11098.2|11098.2|11098.2|11098.2|11098.2|0
1647952300000|2022-03-22 12:31:40|11098.33|11098.33|11098.1|11098.1|11098.33|11098.33|11098.1|11098.1|0
1647952320000|2022-03-22 12:32:00|11097.96|11097.96|11097.96|11097.96|11097.96|11097.96|11097.96|11097.96|0
1647952330000|2022-03-22 12:32:10|11098.26|11098.26|11098.26|11098.26|11098.26|11098.26|11098.26|11098.26|0
1647952350000|2022-03-22 12:32:30|11098.42|11098.42|11098.29|11098.29|11098.42|11098.42|11098.29|11098.29|0
1647952370000|2022-03-22 12:32:50|11098.47|11098.47|11098.47|11098.47|11098.47|11098.47|11098.47|11098.47|0
1647952380000|2022-03-22 12:33:00|11098.56|11098.56|11098.77|11098.77|11098.77|11098.77|11098.56|11098.56|0
1647952390000|2022-03-22 12:33:10|11099|11099|11099|11099|11099|11099|11099|11099|0
1647952400000|2022-03-22 12:33:20|11099.44|11099.44|11100.05|11100.05|11100.05|11100.05|11099.44|11099.44|0
1647952420000|2022-03-22 12:33:40|11100.83|11100.83|11100.87|11100.87|11100.87|11100.87|11100.65|11100.65|0
1647952440000|2022-03-22 12:34:00|11101.1|11101.1|11101.1|11101.1|11101.1|11101.1|11101.1|11101.1|0
1647952450000|2022-03-22 12:34:10|11100.68|11100.68|11100.68|11100.68|11100.68|11100.68|11100.68|11100.68|0
1647952460000|2022-03-22 12:34:20|11100.37|11100.37|11100.37|11100.37|11100.37|11100.37|11100.37|11100.37|0
1647952480000|2022-03-22 12:34:40|11099.52|11099.52|11099.52|11099.52|11099.52|11099.52|11099.19|11099.19|0
1647952490000|2022-03-22 12:34:50|11100.3|11100.3|11100.3|11100.3|11100.3|11100.3|11100.3|11100.3|0
1647952500000|2022-03-22 12:35:00|11100.96|11100.96|11101.74|11101.74|11102.1|11102.1|11100.96|11100.96|0
1647952510000|2022-03-22 12:35:10|11101.84|11101.84|11101.84|11101.84|11101.84|11101.84|11101.84|11101.84|0
1647952540000|2022-03-22 12:35:40|11102.27|11102.27|11101.84|11101.84|11102.27|11102.27|11101.84|11101.84|0
1647952560000|2022-03-22 12:36:00|11101.6|11101.6|11100.63|11100.63|11101.6|11101.6|11100.63|11100.63|0
1647952570000|2022-03-22 12:36:10|11100.5|11100.5|11099.46|11099.46|11100.5|11100.5|11099.46|11099.46|0
1647952580000|2022-03-22 12:36:20|11099.32|11099.32|11099.32|11099.32|11099.32|11099.32|11099.32|11099.32|0
1647952590000|2022-03-22 12:36:30|11099.55|11099.55|11099.55|11099.55|11099.55|11099.55|11099.55|11099.55|0
1647952610000|2022-03-22 12:36:50|11099.2|11099.2|11099.16|11099.16|11099.2|11099.2|11098.97|11098.97|0
1647952650000|2022-03-22 12:37:30|11098.97|11098.97|11098.97|11098.97|11098.97|11098.97|11098.97|11098.97|0
1647952680000|2022-03-22 12:38:00|11098.53|11098.53|11098.53|11098.53|11098.53|11098.53|11098.53|11098.53|0
1647952690000|2022-03-22 12:38:10|11098.42|11098.42|11098.42|11098.42|11098.42|11098.42|11098.42|11098.42|0
1647952730000|2022-03-22 12:38:50|11098.03|11098.03|11098.11|11098.11|11098.11|11098.11|11098.03|11098.03|0
1647952760000|2022-03-22 12:39:20|11098.37|11098.37|11098.37|11098.37|11098.37|11098.37|11098.37|11098.37|0
1647952770000|2022-03-22 12:39:30|11098.8|11098.8|11099.42|11099.42|11099.55|11099.55|11098.64|11098.64|0
1647952780000|2022-03-22 12:39:40|11099.21|11099.21|11100.8|11100.8|11100.8|11100.8|11099.21|11099.21|0
1647952800000|2022-03-22 12:40:00|11101.02|11101.02|11100.89|11100.89|11101.02|11101.02|11100.89|11100.89|0
1647952810000|2022-03-22 12:40:10|11100.67|11100.67|11100.67|11100.67|11100.67|11100.67|11100.67|11100.67|0
1647952820000|2022-03-22 12:40:20|11100.54|11100.54|11099.88|11099.88|11100.54|11100.54|11099.88|11099.88|0
1647952830000|2022-03-22 12:40:30|11100.34|11100.34|11101.31|11101.31|11101.31|11101.31|11100.34|11100.34|0
1647952840000|2022-03-22 12:40:40|11101.09|11101.09|11101.73|11101.73|11101.73|11101.73|11101.09|11101.09|0
1647952860000|2022-03-22 12:41:00|11101.96|11101.96|11101.96|11101.96|11101.96|11101.96|11101.96|11101.96|0
1647952930000|2022-03-22 12:42:10|11102.87|11102.87|11102.87|11102.87|11102.87|11102.87|11102.87|11102.87|0
1647952940000|2022-03-22 12:42:20|11102.42|11102.42|11102.42|11102.42|11102.42|11102.42|11102.42|11102.42|0
1647952980000|2022-03-22 12:43:00|11102.58|11102.58|11102.58|11102.58|11102.58|11102.58|11102.58|11102.58|0
1647953000000|2022-03-22 12:43:20|11102.31|11102.31|11102.31|11102.31|11102.31|11102.31|11102.31|11102.31|0
1647953010000|2022-03-22 12:43:30|11102.67|11102.67|11102.85|11102.85|11102.85|11102.85|11102.67|11102.67|0
1647953020000|2022-03-22 12:43:40|11103.01|11103.01|11103.01|11103.01|11103.01|11103.01|11103.01|11103.01|0
1647953030000|2022-03-22 12:43:50|11103.69|11103.69|11104.6|11104.6|11104.6|11104.6|11103.69|11103.69|0
1647953040000|2022-03-22 12:44:00|11104.86|11104.86|11104.64|11104.64|11104.86|11104.86|11104.64|11104.64|0
1647953050000|2022-03-22 12:44:10|11104.77|11104.77|11106.27|11106.27|11106.51|11106.51|11104.77|11104.77|0
1647953060000|2022-03-22 12:44:20|11106.5|11106.5|11105.84|11105.84|11106.5|11106.5|11105.84|11105.84|0
1647953070000|2022-03-22 12:44:30|11106.1|11106.1|11106.1|11106.1|11106.1|11106.1|11106.1|11106.1|0
1647953080000|2022-03-22 12:44:40|11105.86|11105.86|11106.63|11106.63|11106.63|11106.63|11105.86|11105.86|0
1647953110000|2022-03-22 12:45:10|11106.87|11106.87|11106.87|11106.87|11106.87|11106.87|11106.87|11106.87|0
1647953120000|2022-03-22 12:45:20|11107.12|11107.12|11106.63|11106.63|11107.12|11107.12|11106.63|11106.63|0
1647953150000|2022-03-22 12:45:50|11106.71|11106.71|11106.89|11106.89|11106.89|11106.89|11106.71|11106.71|0
1647953210000|2022-03-22 12:46:50|11106.58|11106.58|11106.58|11106.58|11106.58|11106.58|11106.58|11106.58|0
1647953220000|2022-03-22 12:47:00|11106.33|11106.33|11106.33|11106.33|11106.33|11106.33|11106.33|11106.33|0
1647953250000|2022-03-22 12:47:30|11106.55|11106.55|11106.55|11106.55|11106.55|11106.55|11106.55|11106.55|0
1647953260000|2022-03-22 12:47:40|11106.33|11106.33|11106.33|11106.33|11106.33|11106.33|11106.33|11106.33|0
1647953270000|2022-03-22 12:47:50|11106.03|11106.03|11105.72|11105.72|11106.03|11106.03|11105.72|11105.72|0
1647953320000|2022-03-22 12:48:40|11105.28|11105.28|11105.51|11105.51|11105.51|11105.51|11105.28|11105.28|0
1647953330000|2022-03-22 12:48:50|11105.74|11105.74|11105.74|11105.74|11105.74|11105.74|11105.74|11105.74|0
1647953350000|2022-03-22 12:49:10|11105.54|11105.54|11106.74|11106.74|11107.13|11107.13|11105.54|11105.54|0
1647953360000|2022-03-22 12:49:20|11106.52|11106.52|11106.52|11106.52|11106.52|11106.52|11106.52|11106.52|0
1647953380000|2022-03-22 12:49:40|11107.17|11107.17|11107.95|11107.95|11107.95|11107.95|11107.17|11107.17|0
1647953400000|2022-03-22 12:50:00|11108.41|11108.41|11108.86|11108.86|11108.86|11108.86|11108.41|11108.41|0
1647953420000|2022-03-22 12:50:20|11109.29|11109.29|11109.29|11109.29|11109.29|11109.29|11109.29|11109.29|0
1647953480000|2022-03-22 12:51:20|11109.06|11109.06|11109.06|11109.06|11109.06|11109.06|11109.06|11109.06|0
1647953490000|2022-03-22 12:51:30|11109.28|11109.28|11109.28|11109.28|11109.28|11109.28|11109.28|11109.28|0
1647953510000|2022-03-22 12:51:50|11109.37|11109.37|11109.37|11109.37|11109.37|11109.37|11109.37|11109.37|0
1647953520000|2022-03-22 12:52:00|11109.09|11109.09|11109.75|11109.75|11110.01|11110.01|11109.09|11109.09|0
1647953530000|2022-03-22 12:52:10|11109.46|11109.46|11109.68|11109.68|11109.68|11109.68|11109.46|11109.46|0
1647953550000|2022-03-22 12:52:30|11110.14|11110.14|11110.36|11110.36|11110.36|11110.36|11110.14|11110.14|0
1647953560000|2022-03-22 12:52:40|11109.91|11109.91|11109.91|11109.91|11109.91|11109.91|11109.91|11109.91|0
1647953580000|2022-03-22 12:53:00|11109.78|11109.78|11108.68|11108.68|11109.78|11109.78|11108.68|11108.68|0
1647953600000|2022-03-22 12:53:20|11108.45|11108.45|11108.47|11108.47|11108.47|11108.47|11108.22|11108.22|0
1647953620000|2022-03-22 12:53:40|11108.16|11108.16|11108.16|11108.16|11108.16|11108.16|11108.16|11108.16|0
1647953630000|2022-03-22 12:53:50|11107.83|11107.83|11107.83|11107.83|11107.83|11107.83|11107.83|11107.83|0
1647953640000|2022-03-22 12:54:00|11108.45|11108.45|11108.45|11108.45|11108.45|11108.45|11108.45|11108.45|0
1647953650000|2022-03-22 12:54:10|11108.32|11108.32|11108.32|11108.32|11108.32|11108.32|11108.32|11108.32|0
1647953670000|2022-03-22 12:54:30|11108.21|11108.21|11108.21|11108.21|11108.21|11108.21|11108.21|11108.21|0
1647953680000|2022-03-22 12:54:40|11108.4|11108.4|11108.31|11108.31|11108.4|11108.4|11108.18|11108.18|0
1647953690000|2022-03-22 12:54:50|11108.53|11108.53|11108.53|11108.53|11108.53|11108.53|11108.53|11108.53|0
1647953700000|2022-03-22 12:55:00|11108.84|11108.84|11107.73|11107.73|11108.84|11108.84|11107.73|11107.73|0
1647953710000|2022-03-22 12:55:10|11108.04|11108.04|11107.62|11107.62|11108.04|11108.04|11107.62|11107.62|0
1647953750000|2022-03-22 12:55:50|11107.93|11107.93|11107.93|11107.93|11107.93|11107.93|11107.93|11107.93|0
1647953770000|2022-03-22 12:56:10|11108.35|11108.35|11109.36|11109.36|11109.51|11109.51|11108.2|11108.2|0
1647953780000|2022-03-22 12:56:20|11108.97|11108.97|11110.47|11110.47|11111.25|11111.25|11108.97|11108.97|0
1647953820000|2022-03-22 12:57:00|11110.65|11110.65|11110.65|11110.65|11110.65|11110.65|11110.65|11110.65|0
1647953830000|2022-03-22 12:57:10|11110.88|11110.88|11110.88|11110.88|11110.88|11110.88|11110.88|11110.88|0
1647953840000|2022-03-22 12:57:20|11111.06|11111.06|11111.38|11111.38|11111.38|11111.38|11111.06|11111.06|0
1647953870000|2022-03-22 12:57:50|11111.28|11111.28|11111.28|11111.28|11111.28|11111.28|11111.28|11111.28|0
1647953900000|2022-03-22 12:58:20|11111.41|11111.41|11111.54|11111.54|11111.54|11111.54|11111.28|11111.28|0
1647953910000|2022-03-22 12:58:30|11111.01|11111.01|11111.01|11111.01|11111.01|11111.01|11111.01|11111.01|0
1647953940000|2022-03-22 12:59:00|11111.2|11111.2|11111.2|11111.2|11111.2|11111.2|11111.2|11111.2|0
1647953950000|2022-03-22 12:59:10|11110.14|11110.14|11109.27|11109.27|11110.14|11110.14|11109.27|11109.27|0
1647953980000|2022-03-22 12:59:40|11108.5|11108.5|11108.72|11108.72|11108.72|11108.72|11108.5|11108.5|0
1647954000000|2022-03-22 13:00:00|11109.07|11109.07|11109.07|11109.07|11109.07|11109.07|11109.07|11109.07|0
1647954010000|2022-03-22 13:00:10|11108.8|11108.8|11109.18|11109.18|11109.18|11109.18|11108.8|11108.8|0
1647954020000|2022-03-22 13:00:20|11109.53|11109.53|11109.53|11109.53|11109.53|11109.53|11109.53|11109.53|0
1647954030000|2022-03-22 13:00:30|11109.96|11109.96|11112.68|11112.68|11112.68|11112.68|11109.96|11109.96|0
1647954040000|2022-03-22 13:00:40|11112.89|11112.89|11112.89|11112.89|11112.89|11112.89|11112.89|11112.89|0
1647954060000|2022-03-22 13:01:00|11113.2|11113.2|11113.2|11113.2|11113.2|11113.2|11113.2|11113.2|0
1647954090000|2022-03-22 13:01:30|11112.77|11112.77|11112.8|11112.8|11113.13|11113.13|11112.21|11112.21|0
1647954100000|2022-03-22 13:01:40|11112.99|11112.99|11113.6|11113.6|11113.6|11113.6|11112.99|11112.99|0
1647954110000|2022-03-22 13:01:50|11114.52|11114.52|11115.14|11115.14|11115.14|11115.14|11114.52|11114.52|0
1647954130000|2022-03-22 13:02:10|11115.22|11115.22|11116.23|11116.23|11116.23|11116.23|11115.22|11115.22|0
1647954140000|2022-03-22 13:02:20|11116.39|11116.39|11116.39|11116.39|11116.39|11116.39|11116.39|11116.39|0
1647954160000|2022-03-22 13:02:40|11116.78|11116.78|11116.92|11116.92|11116.92|11116.92|11116.78|11116.78|0
1647954170000|2022-03-22 13:02:50|11117.1|11117.1|11116.67|11116.67|11117.1|11117.1|11116.67|11116.67|0
1647954180000|2022-03-22 13:03:00|11117.1|11117.1|11117.32|11117.32|11117.32|11117.32|11117.1|11117.1|0
1647954190000|2022-03-22 13:03:10|11117.74|11117.74|11117.74|11117.74|11117.74|11117.74|11117.74|11117.74|0
1647954200000|2022-03-22 13:03:20|11117.96|11117.96|11117.96|11117.96|11117.96|11117.96|11117.96|11117.96|0
1647954210000|2022-03-22 13:03:30|11117.34|11117.34|11117.34|11117.34|11117.34|11117.34|11117.34|11117.34|0
1647954220000|2022-03-22 13:03:40|11118.12|11118.12|11117.12|11117.12|11118.12|11118.12|11117.12|11117.12|0
1647954230000|2022-03-22 13:03:50|11117.54|11117.54|11119.21|11119.21|11119.21|11119.21|11117.54|11117.54|0
1647954240000|2022-03-22 13:04:00|11122.69|11122.69|11122.69|11122.69|11122.69|11122.69|11122.69|11122.69|0
1647954250000|2022-03-22 13:04:10|11122.26|11122.26|11122.26|11122.26|11122.26|11122.26|11122.26|11122.26|0
1647954260000|2022-03-22 13:04:20|11122.08|11122.08|11123.01|11123.01|11123.01|11123.01|11122.08|11122.08|0
1647954270000|2022-03-22 13:04:30|11122.62|11122.62|11122.62|11122.62|11122.62|11122.62|11122.62|11122.62|0
1647954280000|2022-03-22 13:04:40|11122.44|11122.44|11122.31|11122.31|11122.57|11122.57|11122.31|11122.31|0
1647954290000|2022-03-22 13:04:50|11122.18|11122.18|11121.61|11121.61|11122.18|11122.18|11121.61|11121.61|0
1647954310000|2022-03-22 13:05:10|11120.99|11120.99|11121.42|11121.42|11121.42|11121.42|11120.99|11120.99|0
1647954320000|2022-03-22 13:05:20|11122.12|11122.12|11121.99|11121.99|11122.12|11122.12|11121.99|11121.99|0
1647954330000|2022-03-22 13:05:30|11121.38|11121.38|11121.38|11121.38|11121.38|11121.38|11121.38|11121.38|0
1647954340000|2022-03-22 13:05:40|11120.51|11120.51|11120.51|11120.51|11120.51|11120.51|11120.51|11120.51|0
1647954350000|2022-03-22 13:05:50|11121.19|11121.19|11121.42|11121.42|11121.42|11121.42|11121.19|11121.19|0
1647954360000|2022-03-22 13:06:00|11120.65|11120.65|11120.27|11120.27|11120.65|11120.65|11120.27|11120.27|0
1647954390000|2022-03-22 13:06:30|11120.5|11120.5|11121.17|11121.17|11121.17|11121.17|11120.27|11120.27|0
1647954400000|2022-03-22 13:06:40|11121.95|11121.95|11121.95|11121.95|11121.95|11121.95|11121.95|11121.95|0
1647954410000|2022-03-22 13:06:50|11122.22|11122.22|11121.31|11121.31|11122.35|11122.35|11121.31|11121.31|0
1647954420000|2022-03-22 13:07:00|11120.62|11120.62|11120.62|11120.62|11120.62|11120.62|11120.62|11120.62|0
1647954430000|2022-03-22 13:07:10|11120.26|11120.26|11120.8|11120.8|11120.8|11120.8|11120.26|11120.26|0
1647954440000|2022-03-22 13:07:20|11120.56|11120.56|11119.54|11119.54|11120.56|11120.56|11119.54|11119.54|0
1647954510000|2022-03-22 13:08:30|11119.32|11119.32|11119.98|11119.98|11119.98|11119.98|11119.32|11119.32|0
1647954530000|2022-03-22 13:08:50|11119.85|11119.85|11119.85|11119.85|11119.85|11119.85|11119.85|11119.85|0
1647954540000|2022-03-22 13:09:00|11119.72|11119.72|11119.72|11119.72|11119.72|11119.72|11119.72|11119.72|0
1647954560000|2022-03-22 13:09:20|11119.59|11119.59|11120.89|11120.89|11120.89|11120.89|11119.59|11119.59|0
1647954570000|2022-03-22 13:09:30|11120.57|11120.57|11120.57|11120.57|11120.57|11120.57|11120.57|11120.57|0
1647954590000|2022-03-22 13:09:50|11121|11121|11121.23|11121.23|11121.23|11121.23|11120.69|11120.69|0
1647954600000|2022-03-22 13:10:00|11120.77|11120.77|11119.77|11119.77|11120.77|11120.77|11119.67|11119.67|0
1647954610000|2022-03-22 13:10:10|11119.99|11119.99|11119.99|11119.99|11119.99|11119.99|11119.99|11119.99|0
1647954630000|2022-03-22 13:10:30|11120.34|11120.34|11120.34|11120.34|11120.34|11120.34|11120.34|11120.34|0
1647954640000|2022-03-22 13:10:40|11120.52|11120.52|11120.52|11120.52|11120.52|11120.52|11120.52|11120.52|0
1647954650000|2022-03-22 13:10:50|11120.7|11120.7|11120.7|11120.7|11120.7|11120.7|11120.7|11120.7|0
1647954670000|2022-03-22 13:11:10|11120.56|11120.56|11120.56|11120.56|11120.56|11120.56|11120.56|11120.56|0
1647954690000|2022-03-22 13:11:30|11121.03|11121.03|11121.03|11121.03|11121.03|11121.03|11121.03|11121.03|0
1647954710000|2022-03-22 13:11:50|11120.66|11120.66|11120.66|11120.66|11120.66|11120.66|11120.66|11120.66|0
1647954720000|2022-03-22 13:12:00|11120.48|11120.48|11120.48|11120.48|11120.48|11120.48|11120.48|11120.48|0
1647954730000|2022-03-22 13:12:10|11120.67|11120.67|11120.67|11120.67|11120.67|11120.67|11120.67|11120.67|0
1647954760000|2022-03-22 13:12:40|11120.91|11120.91|11120.91|11120.91|11120.91|11120.91|11120.91|11120.91|0
1647954770000|2022-03-22 13:12:50|11120.13|11120.13|11120.91|11120.91|11120.91|11120.91|11120.13|11120.13|0
1647954790000|2022-03-22 13:13:10|11120.45|11120.45|11120.24|11120.24|11120.45|11120.45|11120.24|11120.24|0
1647954800000|2022-03-22 13:13:20|11120.47|11120.47|11120.47|11120.47|11120.47|11120.47|11120.47|11120.47|0
1647954810000|2022-03-22 13:13:30|11120.58|11120.58|11120.21|11120.21|11120.58|11120.58|11120.21|11120.21|0
1647954830000|2022-03-22 13:13:50|11120.59|11120.59|11120.59|11120.59|11120.59|11120.59|11120.59|11120.59|0
1647954840000|2022-03-22 13:14:00|11120.44|11120.44|11120.25|11120.25|11120.44|11120.44|11120.25|11120.25|0
1647954850000|2022-03-22 13:14:10|11120.14|11120.14|11120.14|11120.14|11120.25|11120.25|11120.14|11120.14|0
1647954860000|2022-03-22 13:14:20|11120.32|11120.32|11120.51|11120.51|11120.51|11120.51|11120.32|11120.32|0
1647954870000|2022-03-22 13:14:30|11120.87|11120.87|11120.87|11120.87|11120.87|11120.87|11120.87|11120.87|0
1647954880000|2022-03-22 13:14:40|11121.02|11121.02|11121.02|11121.02|11121.02|11121.02|11121.02|11121.02|0
1647954900000|2022-03-22 13:15:00|11120.59|11120.59|11121.04|11121.04|11121.26|11121.26|11120.59|11120.59|0
1647954920000|2022-03-22 13:15:20|11120.81|11120.81|11120.69|11120.69|11120.81|11120.81|11120.51|11120.51|0
1647954930000|2022-03-22 13:15:30|11120.05|11120.05|11120.05|11120.05|11120.05|11120.05|11120.05|11120.05|0
1647954940000|2022-03-22 13:15:40|11119.92|11119.92|11120.73|11120.73|11120.88|11120.88|11119.92|11119.92|0
1647954960000|2022-03-22 13:16:00|11120.22|11120.22|11120.22|11120.22|11120.22|11120.22|11120.22|11120.22|0
1647955010000|2022-03-22 13:16:50|11120.44|11120.44|11120.2|11120.2|11120.44|11120.44|11120.2|11120.2|0
1647955020000|2022-03-22 13:17:00|11120.43|11120.43|11120.38|11120.38|11120.86|11120.86|11120.38|11120.38|0
1647955030000|2022-03-22 13:17:10|11120.54|11120.54|11120.7|11120.7|11120.7|11120.7|11120.54|11120.54|0
1647955040000|2022-03-22 13:17:20|11120.15|11120.15|11120.15|11120.15|11120.15|11120.15|11120.15|11120.15|0
1647955050000|2022-03-22 13:17:30|11119.97|11119.97|11120.33|11120.33|11120.33|11120.33|11119.97|11119.97|0
1647955060000|2022-03-22 13:17:40|11120.05|11120.05|11120.05|11120.05|11120.05|11120.05|11120.05|11120.05|0
1647955070000|2022-03-22 13:17:50|11120.41|11120.41|11120.41|11120.41|11120.41|11120.41|11120.41|11120.41|0
1647955080000|2022-03-22 13:18:00|11120.05|11120.05|11119.9|11119.9|11120.05|11120.05|11119.9|11119.9|0
1647955100000|2022-03-22 13:18:20|11120.33|11120.33|11120.44|11120.44|11120.75|11120.75|11120.33|11120.33|0
1647955130000|2022-03-22 13:18:50|11120.31|11120.31|11120.49|11120.49|11120.49|11120.49|11120.31|11120.31|0
1647955140000|2022-03-22 13:19:00|11120.68|11120.68|11121.35|11121.35|11121.35|11121.35|11120.68|11120.68|0
1647955160000|2022-03-22 13:19:20|11121.17|11121.17|11120.95|11120.95|11121.17|11121.17|11120.95|11120.95|0
1647955170000|2022-03-22 13:19:30|11121.4|11121.4|11120.67|11120.67|11121.4|11121.4|11120.67|11120.67|0
1647955200000|2022-03-22 13:20:00|11121.06|11121.06|11121.06|11121.06|11121.06|11121.06|11121.06|11121.06|0
1647955210000|2022-03-22 13:20:10|11121.24|11121.24|11121.58|11121.58|11121.63|11121.63|11121.24|11121.24|0
1647955240000|2022-03-22 13:20:40|11121.8|11121.8|11120.94|11120.94|11121.8|11121.8|11120.94|11120.94|0
1647955260000|2022-03-22 13:21:00|11120.83|11120.83|11120.83|11120.83|11120.83|11120.83|11120.83|11120.83|0
1647955280000|2022-03-22 13:21:20|11121.26|11121.26|11121.05|11121.05|11121.26|11121.26|11121.05|11121.05|0
1647955290000|2022-03-22 13:21:30|11120.65|11120.65|11120.26|11120.26|11120.65|11120.65|11120.26|11120.26|0
1647955300000|2022-03-22 13:21:40|11120.39|11120.39|11120.13|11120.13|11120.39|11120.39|11120.13|11120.13|0
1647955330000|2022-03-22 13:22:10|11119.98|11119.98|11119.98|11119.98|11119.98|11119.98|11119.98|11119.98|0
1647955340000|2022-03-22 13:22:20|11119.87|11119.87|11119.69|11119.69|11119.87|11119.87|11119.69|11119.69|0
1647955350000|2022-03-22 13:22:30|11119.34|11119.34|11119.34|11119.34|11119.34|11119.34|11119.34|11119.34|0
1647955360000|2022-03-22 13:22:40|11119.2|11119.2|11119.2|11119.2|11119.2|11119.2|11119.2|11119.2|0
1647955370000|2022-03-22 13:22:50|11119.07|11119.07|11119.07|11119.07|11119.07|11119.07|11119.07|11119.07|0
1647955390000|2022-03-22 13:23:10|11118.42|11118.42|11118.42|11118.42|11118.42|11118.42|11118.09|11118.09|0
1647955420000|2022-03-22 13:23:40|11118.16|11118.16|11118.38|11118.38|11118.38|11118.38|11118.16|11118.16|0
1647955450000|2022-03-22 13:24:10|11117.96|11117.96|11116.62|11116.62|11117.96|11117.96|11116.62|11116.62|0
1647955480000|2022-03-22 13:24:40|11116.97|11116.97|11116.97|11116.97|11116.97|11116.97|11116.97|11116.97|0
1647955490000|2022-03-22 13:24:50|11116.55|11116.55|11116.99|11116.99|11116.99|11116.99|11116.55|11116.55|0
1647955500000|2022-03-22 13:25:00|11117.3|11117.3|11117.3|11117.3|11117.3|11117.3|11117.3|11117.3|0
1647955510000|2022-03-22 13:25:10|11117.74|11117.74|11117.3|11117.3|11117.74|11117.74|11117.3|11117.3|0
1647955520000|2022-03-22 13:25:20|11116.66|11116.66|11114.78|11114.78|11116.66|11116.66|11114.78|11114.78|0
1647955540000|2022-03-22 13:25:40|11115.21|11115.21|11114.52|11114.52|11115.21|11115.21|11114.52|11114.52|0
1647955550000|2022-03-22 13:25:50|11114.39|11114.39|11114.39|11114.39|11114.39|11114.39|11114.39|11114.39|0
1647955560000|2022-03-22 13:26:00|11114.26|11114.26|11114.26|11114.26|11114.26|11114.26|11114.26|11114.26|0
1647955620000|2022-03-22 13:27:00|11113.91|11113.91|11115.05|11115.05|11115.05|11115.05|11113.91|11113.91|0
1647955630000|2022-03-22 13:27:10|11115.27|11115.27|11115.27|11115.27|11115.27|11115.27|11115.27|11115.27|0
1647955660000|2022-03-22 13:27:40|11116.2|11116.2|11116.2|11116.2|11116.2|11116.2|11116.2|11116.2|0
1647955680000|2022-03-22 13:28:00|11115.42|11115.42|11115.42|11115.42|11115.42|11115.42|11115.42|11115.42|0
1647955690000|2022-03-22 13:28:10|11115.5|11115.5|11114.89|11114.89|11115.5|11115.5|11114.89|11114.89|0
1647955700000|2022-03-22 13:28:20|11114.11|11114.11|11114.11|11114.11|11114.11|11114.11|11114.11|11114.11|0
1647955710000|2022-03-22 13:28:30|11114.53|11114.53|11114.97|11114.97|11114.97|11114.97|11114.53|11114.53|0
1647955720000|2022-03-22 13:28:40|11115.1|11115.1|11115.1|11115.1|11115.1|11115.1|11115.1|11115.1|0
1647955730000|2022-03-22 13:28:50|11115.52|11115.52|11115.52|11115.52|11115.52|11115.52|11115.52|11115.52|0
1647955740000|2022-03-22 13:29:00|11114.95|11114.95|11115.14|11115.14|11115.14|11115.14|11114.95|11114.95|0
1647955750000|2022-03-22 13:29:10|11115.27|11115.27|11115.27|11115.27|11115.27|11115.27|11115.27|11115.27|0
1647955760000|2022-03-22 13:29:20|11114.96|11114.96|11114.96|11114.96|11114.96|11114.96|11114.96|11114.96|0
1647955770000|2022-03-22 13:29:30|11115.31|11115.31|11115.31|11115.31|11115.31|11115.31|11115.31|11115.31|0
1647955790000|2022-03-22 13:29:50|11115.5|11115.5|11115.88|11115.88|11115.88|11115.88|11115.5|11115.5|0
1647955800000|2022-03-22 13:30:00|11115.5|11115.5|11115.5|11115.5|11115.5|11115.5|11115.5|11115.5|0
1647955810000|2022-03-22 13:30:10|11115.07|11115.07|11115.33|11115.33|11115.33|11115.33|11115.07|11115.07|0
1647955820000|2022-03-22 13:30:20|11115.59|11115.59|11116.59|11116.59|11116.59|11116.59|11115.54|11115.54|0
1647955830000|2022-03-22 13:30:30|11116.9|11116.9|11116.9|11116.9|11116.9|11116.9|11116.9|11116.9|0
1647955840000|2022-03-22 13:30:40|11117.67|11117.67|11117.67|11117.67|11117.67|11117.67|11117.67|11117.67|0
1647955860000|2022-03-22 13:31:00|11118.1|11118.1|11121.13|11121.13|11121.13|11121.13|11118.1|11118.1|0
1647955870000|2022-03-22 13:31:10|11121.38|11121.38|11124.65|11124.65|11124.65|11124.65|11121.38|11121.38|0
1647955880000|2022-03-22 13:31:20|11124.8|11124.8|11128.15|11128.15|11128.15|11128.15|11124.8|11124.8|0
1647955890000|2022-03-22 13:31:30|11128.37|11128.37|11128.37|11128.37|11128.37|11128.37|11128.37|11128.37|0
1647955900000|2022-03-22 13:31:40|11128.05|11128.05|11126.8|11126.8|11128.05|11128.05|11126.42|11126.42|0
1647955910000|2022-03-22 13:31:50|11126.93|11126.93|11126.93|11126.93|11126.93|11126.93|11126.93|11126.93|0
1647955920000|2022-03-22 13:32:00|11127.16|11127.16|11125.79|11125.79|11127.16|11127.16|11125.6|11125.6|0
1647955930000|2022-03-22 13:32:10|11126.12|11126.12|11126.12|11126.12|11126.12|11126.12|11126.12|11126.12|0
1647955940000|2022-03-22 13:32:20|11125.74|11125.74|11125.74|11125.74|11125.74|11125.74|11125.74|11125.74|0
1647955950000|2022-03-22 13:32:30|11126.09|11126.09|11125.93|11125.93|11126.09|11126.09|11125.93|11125.93|0
1647955970000|2022-03-22 13:32:50|11126.16|11126.16|11126.34|11126.34|11126.34|11126.34|11125.91|11125.91|0
1647955980000|2022-03-22 13:33:00|11125.99|11125.99|11126.86|11126.86|11126.86|11126.86|11125.99|11125.99|0
1647955990000|2022-03-22 13:33:10|11127.28|11127.28|11127.28|11127.28|11127.28|11127.28|11127.28|11127.28|0
1647956000000|2022-03-22 13:33:20|11127.36|11127.36|11127.36|11127.36|11127.36|11127.36|11127.36|11127.36|0
1647956010000|2022-03-22 13:33:30|11127.62|11127.62|11127.81|11127.81|11127.81|11127.81|11127.62|11127.62|0
1647956020000|2022-03-22 13:33:40|11128|11128|11127.87|11127.87|11128|11128|11127.87|11127.87|0
1647956030000|2022-03-22 13:33:50|11128.56|11128.56|11129.77|11129.77|11129.77|11129.77|11128.56|11128.56|0
1647956040000|2022-03-22 13:34:00|11130.39|11130.39|11130.39|11130.39|11130.39|11130.39|11130.39|11130.39|0
1647956050000|2022-03-22 13:34:10|11130.81|11130.81|11130.81|11130.81|11130.81|11130.81|11130.81|11130.81|0
1647956060000|2022-03-22 13:34:20|11131.12|11131.12|11132.65|11132.65|11132.65|11132.65|11131.12|11131.12|0
1647956070000|2022-03-22 13:34:30|11132.96|11132.96|11132.54|11132.54|11132.96|11132.96|11132.54|11132.54|0
1647956080000|2022-03-22 13:34:40|11132.96|11132.96|11132.96|11132.96|11132.96|11132.96|11132.96|11132.96|0
1647956110000|2022-03-22 13:35:10|11133.2|11133.2|11133.2|11133.2|11133.2|11133.2|11133.2|11133.2|0
1647956120000|2022-03-22 13:35:20|11133.33|11133.33|11133.13|11133.13|11133.33|11133.33|11133.13|11133.13|0
1647956140000|2022-03-22 13:35:40|11133.44|11133.44|11134.56|11134.56|11134.56|11134.56|11133.22|11133.22|0
1647956150000|2022-03-22 13:35:50|11134.79|11134.79|11135.01|11135.01|11135.26|11135.26|11134.56|11134.56|0
1647956160000|2022-03-22 13:36:00|11134.86|11134.86|11135.09|11135.09|11135.09|11135.09|11134.86|11134.86|0
1647956170000|2022-03-22 13:36:10|11135.29|11135.29|11135.22|11135.22|11135.29|11135.29|11135.03|11135.03|0
1647956180000|2022-03-22 13:36:20|11135.31|11135.31|11135.31|11135.31|11135.31|11135.31|11135.31|11135.31|0
1647956190000|2022-03-22 13:36:30|11135.74|11135.74|11136.58|11136.58|11137.03|11137.03|11135.47|11135.47|0
1647956210000|2022-03-22 13:36:50|11137.01|11137.01|11137.11|11137.11|11137.11|11137.11|11137.01|11137.01|0
1647956220000|2022-03-22 13:37:00|11137.42|11137.42|11137.42|11137.42|11137.42|11137.42|11137.42|11137.42|0
1647956240000|2022-03-22 13:37:20|11137.56|11137.56|11138.61|11138.61|11138.61|11138.61|11137.56|11137.56|0
1647956250000|2022-03-22 13:37:30|11138.88|11138.88|11138.88|11138.88|11138.88|11138.88|11138.88|11138.88|0
1647956270000|2022-03-22 13:37:50|11139.3|11139.3|11139.3|11139.3|11139.3|11139.3|11139.3|11139.3|0
1647956280000|2022-03-22 13:38:00|11138.87|11138.87|11137.77|11137.77|11138.87|11138.87|11137.4|11137.4|0
1647956290000|2022-03-22 13:38:10|11136.84|11136.84|11135.08|11135.08|11136.84|11136.84|11134.78|11134.78|0
1647956300000|2022-03-22 13:38:20|11134.23|11134.23|11134.23|11134.23|11134.23|11134.23|11134.23|11134.23|0
1647956310000|2022-03-22 13:38:30|11134.65|11134.65|11134.65|11134.65|11134.65|11134.65|11134.65|11134.65|0
1647956320000|2022-03-22 13:38:40|11134.2|11134.2|11134.2|11134.2|11134.2|11134.2|11134.2|11134.2|0
1647956330000|2022-03-22 13:38:50|11133.94|11133.94|11133.94|11133.94|11133.94|11133.94|11133.94|11133.94|0
1647956340000|2022-03-22 13:39:00|11134.19|11134.19|11134.19|11134.19|11134.19|11134.19|11134.19|11134.19|0
1647956350000|2022-03-22 13:39:10|11134.07|11134.07|11133.64|11133.64|11134.49|11134.49|11133.21|11133.21|0
1647956360000|2022-03-22 13:39:20|11133.87|11133.87|11133.87|11133.87|11133.87|11133.87|11133.87|11133.87|0
1647956380000|2022-03-22 13:39:40|11134.31|11134.31|11134.73|11134.73|11134.73|11134.73|11134.31|11134.31|0
1647956390000|2022-03-22 13:39:50|11134.51|11134.51|11134.51|11134.51|11134.51|11134.51|11134.51|11134.51|0
1647956400000|2022-03-22 13:40:00|11134.64|11134.64|11135.21|11135.21|11135.57|11135.57|11134.64|11134.64|0
1647956410000|2022-03-22 13:40:10|11135.85|11135.85|11135.4|11135.4|11135.98|11135.98|11135.4|11135.4|0
1647956420000|2022-03-22 13:40:20|11135.53|11135.53|11135.08|11135.08|11135.53|11135.53|11135.08|11135.08|0
1647956430000|2022-03-22 13:40:30|11134.21|11134.21|11134.54|11134.54|11134.54|11134.54|11134.21|11134.21|0
1647956440000|2022-03-22 13:40:40|11134.23|11134.23|11134.23|11134.23|11134.23|11134.23|11134.23|11134.23|0
1647956450000|2022-03-22 13:40:50|11133.8|11133.8|11133.59|11133.59|11133.8|11133.8|11133.59|11133.59|0
1647956460000|2022-03-22 13:41:00|11133.23|11133.23|11132.25|11132.25|11133.23|11133.23|11131.75|11131.75|0
1647956470000|2022-03-22 13:41:10|11132.03|11132.03|11132.03|11132.03|11132.03|11132.03|11132.03|11132.03|0
1647956480000|2022-03-22 13:41:20|11131.84|11131.84|11131.84|11131.84|11131.84|11131.84|11131.84|11131.84|0
1647956490000|2022-03-22 13:41:30|11131.4|11131.4|11132.06|11132.06|11132.06|11132.06|11131.4|11131.4|0
1647956510000|2022-03-22 13:41:50|11132.29|11132.29|11133.88|11133.88|11133.88|11133.88|11132.29|11132.29|0
1647956550000|2022-03-22 13:42:30|11134.27|11134.27|11134.79|11134.79|11134.79|11134.79|11134.27|11134.27|0
1647956560000|2022-03-22 13:42:40|11134.92|11134.92|11135.02|11135.02|11135.13|11135.13|11134.92|11134.92|0
1647956570000|2022-03-22 13:42:50|11134.76|11134.76|11134.76|11134.76|11134.76|11134.76|11134.76|11134.76|0
1647956590000|2022-03-22 13:43:10|11134.64|11134.64|11134.64|11134.64|11134.64|11134.64|11134.64|11134.64|0
1647956600000|2022-03-22 13:43:20|11134.89|11134.89|11134.89|11134.89|11134.89|11134.89|11134.89|11134.89|0
1647956620000|2022-03-22 13:43:40|11134.65|11134.65|11134.63|11134.63|11134.65|11134.65|11134.4|11134.4|0
1647956630000|2022-03-22 13:43:50|11134.88|11134.88|11135.13|11135.13|11135.13|11135.13|11134.88|11134.88|0
1647956640000|2022-03-22 13:44:00|11135.38|11135.38|11135.76|11135.76|11135.76|11135.76|11135.38|11135.38|0
1647956650000|2022-03-22 13:44:10|11135.92|11135.92|11135.76|11135.76|11135.92|11135.92|11135.76|11135.76|0
1647956660000|2022-03-22 13:44:20|11135.95|11135.95|11135.95|11135.95|11135.95|11135.95|11135.95|11135.95|0
1647956680000|2022-03-22 13:44:40|11136.13|11136.13|11136.13|11136.13|11136.13|11136.13|11136.13|11136.13|0
1647956700000|2022-03-22 13:45:00|11135.44|11135.44|11134.95|11134.95|11135.44|11135.44|11134.95|11134.95|0
1647956710000|2022-03-22 13:45:10|11134.1|11134.1|11133.19|11133.19|11134.1|11134.1|11133.19|11133.19|0
1647956720000|2022-03-22 13:45:20|11132.54|11132.54|11133.22|11133.22|11133.22|11133.22|11132.54|11132.54|0
1647956730000|2022-03-22 13:45:30|11132.89|11132.89|11132.89|11132.89|11132.89|11132.89|11132.89|11132.89|0
1647956740000|2022-03-22 13:45:40|11132.42|11132.42|11132.2|11132.2|11132.42|11132.42|11131.7|11131.7|0
1647956750000|2022-03-22 13:45:50|11131.98|11131.98|11131.98|11131.98|11131.98|11131.98|11131.98|11131.98|0
1647956760000|2022-03-22 13:46:00|11131.54|11131.54|11132.18|11132.18|11132.41|11132.41|11131.54|11131.54|0
1647956770000|2022-03-22 13:46:10|11132.02|11132.02|11132.25|11132.25|11132.25|11132.25|11132.02|11132.02|0
1647956780000|2022-03-22 13:46:20|11133.12|11133.12|11133.12|11133.12|11133.12|11133.12|11133.12|11133.12|0
1647956790000|2022-03-22 13:46:30|11133.38|11133.38|11132.77|11132.77|11133.38|11133.38|11132.77|11132.77|0
1647956800000|2022-03-22 13:46:40|11132.85|11132.85|11132.85|11132.85|11132.85|11132.85|11132.85|11132.85|0
1647956810000|2022-03-22 13:46:50|11133.01|11133.01|11133.01|11133.01|11133.01|11133.01|11133.01|11133.01|0
1647956820000|2022-03-22 13:47:00|11132.7|11132.7|11134.55|11134.55|11134.55|11134.55|11132.49|11132.49|0
1647956830000|2022-03-22 13:47:10|11135.3|11135.3|11137.05|11137.05|11137.05|11137.05|11135.3|11135.3|0
1647956840000|2022-03-22 13:47:20|11137.15|11137.15|11138.51|11138.51|11138.64|11138.64|11136.99|11136.99|0
1647956850000|2022-03-22 13:47:30|11138.94|11138.94|11138.94|11138.94|11138.94|11138.94|11138.94|11138.94|0
1647956860000|2022-03-22 13:47:40|11139.38|11139.38|11139.38|11139.38|11139.38|11139.38|11139.38|11139.38|0
1647956870000|2022-03-22 13:47:50|11138.1|11138.1|11138.18|11138.18|11138.18|11138.18|11138.1|11138.1|0
1647956880000|2022-03-22 13:48:00|11138.8|11138.8|11139.7|11139.7|11139.7|11139.7|11138.8|11138.8|0
1647956890000|2022-03-22 13:48:10|11139.56|11139.56|11139.56|11139.56|11139.56|11139.56|11139.56|11139.56|0
1647956900000|2022-03-22 13:48:20|11140|11140|11140|11140|11140|11140|11140|11140|0
1647956920000|2022-03-22 13:48:40|11140.78|11140.78|11141.07|11141.07|11141.07|11141.07|11140.78|11140.78|0
1647956940000|2022-03-22 13:49:00|11141.23|11141.23|11141.23|11141.23|11141.23|11141.23|11141.23|11141.23|0
1647956960000|2022-03-22 13:49:20|11139.99|11139.99|11139.7|11139.7|11139.99|11139.99|11139.02|11139.02|0
1647956970000|2022-03-22 13:49:30|11140.15|11140.15|11140.61|11140.61|11140.84|11140.84|11140.15|11140.15|0
1647956980000|2022-03-22 13:49:40|11139.91|11139.91|11140.98|11140.98|11140.98|11140.98|11139.91|11139.91|0
1647957000000|2022-03-22 13:50:00|11141.69|11141.69|11141.84|11141.84|11142.9|11142.9|11141.69|11141.69|0
1647957010000|2022-03-22 13:50:10|11141.61|11141.61|11141.61|11141.61|11141.61|11141.61|11141.61|11141.61|0
1647957040000|2022-03-22 13:50:40|11141.46|11141.46|11140.22|11140.22|11141.46|11141.46|11140.22|11140.22|0
1647957050000|2022-03-22 13:50:50|11139.91|11139.91|11139.91|11139.91|11139.91|11139.91|11139.91|11139.91|0
1647957060000|2022-03-22 13:51:00|11139.75|11139.75|11139.9|11139.9|11140.16|11140.16|11139.54|11139.54|0
1647957070000|2022-03-22 13:51:10|11139.65|11139.65|11139.48|11139.48|11139.65|11139.65|11139.48|11139.48|0
1647957080000|2022-03-22 13:51:20|11139.03|11139.03|11139.22|11139.22|11139.22|11139.22|11139.03|11139.03|0
1647957100000|2022-03-22 13:51:40|11139.09|11139.09|11139.09|11139.09|11139.09|11139.09|11139.09|11139.09|0
1647957110000|2022-03-22 13:51:50|11141.1|11141.1|11141.1|11141.1|11141.1|11141.1|11141.1|11141.1|0
1647957120000|2022-03-22 13:52:00|11141.81|11141.81|11141.68|11141.68|11141.81|11141.81|11141.68|11141.68|0
1647957130000|2022-03-22 13:52:10|11142.03|11142.03|11142.21|11142.21|11142.21|11142.21|11142.03|11142.03|0
1647957140000|2022-03-22 13:52:20|11142.08|11142.08|11142.39|11142.39|11142.39|11142.39|11142.08|11142.08|0
1647957150000|2022-03-22 13:52:30|11143.95|11143.95|11144.17|11144.17|11144.17|11144.17|11143.95|11143.95|0
1647957160000|2022-03-22 13:52:40|11144.95|11144.95|11144.84|11144.84|11144.95|11144.95|11144.84|11144.84|0
1647957170000|2022-03-22 13:52:50|11144.6|11144.6|11144.6|11144.6|11144.6|11144.6|11144.6|11144.6|0
1647957180000|2022-03-22 13:53:00|11144.18|11144.18|11144.18|11144.18|11144.18|11144.18|11144.18|11144.18|0
1647957190000|2022-03-22 13:53:10|11144.31|11144.31|11144.05|11144.05|11144.31|11144.31|11144.05|11144.05|0
1647957200000|2022-03-22 13:53:20|11144.5|11144.5|11144.5|11144.5|11144.5|11144.5|11144.5|11144.5|0
1647957210000|2022-03-22 13:53:30|11144.26|11144.26|11144.57|11144.57|11144.57|11144.57|11144.26|11144.26|0
1647957220000|2022-03-22 13:53:40|11144.79|11144.79|11148.12|11148.12|11148.2|11148.2|11144.79|11144.79|0
1647957230000|2022-03-22 13:53:50|11148.56|11148.56|11148.21|11148.21|11148.99|11148.99|11148.21|11148.21|0
1647957240000|2022-03-22 13:54:00|11148.4|11148.4|11149.2|11149.2|11149.2|11149.2|11148.4|11148.4|0
1647957250000|2022-03-22 13:54:10|11148.99|11148.99|11149.2|11149.2|11149.42|11149.42|11148.99|11148.99|0
1647957260000|2022-03-22 13:54:20|11148.33|11148.33|11148.33|11148.33|11148.33|11148.33|11148.33|11148.33|0
1647957270000|2022-03-22 13:54:30|11148.11|11148.11|11148.11|11148.11|11148.11|11148.11|11148.11|11148.11|0
1647957280000|2022-03-22 13:54:40|11145.77|11145.77|11146.81|11146.81|11146.81|11146.81|11145.77|11145.77|0
1647957290000|2022-03-22 13:54:50|11147.59|11147.59|11147.59|11147.59|11147.59|11147.59|11147.59|11147.59|0
1647957300000|2022-03-22 13:55:00|11147.46|11147.46|11147.65|11147.65|11147.85|11147.85|11147.46|11147.46|0
1647957310000|2022-03-22 13:55:10|11147.55|11147.55|11147.77|11147.77|11147.77|11147.77|11147.55|11147.55|0
1647957320000|2022-03-22 13:55:20|11147.86|11147.86|11148.25|11148.25|11148.25|11148.25|11147.86|11147.86|0
1647957330000|2022-03-22 13:55:30|11148.38|11148.38|11149.11|11149.11|11149.11|11149.11|11148.38|11148.38|0
1647957340000|2022-03-22 13:55:40|11148.76|11148.76|11148.4|11148.4|11148.76|11148.76|11148.4|11148.4|0
1647957360000|2022-03-22 13:56:00|11148.63|11148.63|11150.57|11150.57|11150.57|11150.57|11148.63|11148.63|0
1647957370000|2022-03-22 13:56:10|11150.79|11150.79|11151.21|11151.21|11151.21|11151.21|11150.79|11150.79|0
1647957390000|2022-03-22 13:56:30|11150.79|11150.79|11151.42|11151.42|11151.42|11151.42|11150.79|11150.79|0
1647957400000|2022-03-22 13:56:40|11151.78|11151.78|11149.13|11149.13|11151.78|11151.78|11149.13|11149.13|0
1647957410000|2022-03-22 13:56:50|11149.31|11149.31|11149.31|11149.31|11149.31|11149.31|11149.31|11149.31|0
1647957420000|2022-03-22 13:57:00|11149.77|11149.77|11150.16|11150.16|11150.29|11150.29|11149.77|11149.77|0
1647957450000|2022-03-22 13:57:30|11150.38|11150.38|11151.45|11151.45|11151.45|11151.45|11150.38|11150.38|0
1647957460000|2022-03-22 13:57:40|11151.67|11151.67|11154.79|11154.79|11154.79|11154.79|11151.67|11151.67|0
1647957470000|2022-03-22 13:57:50|11154.93|11154.93|11156.54|11156.54|11156.54|11156.54|11154.93|11154.93|0
1647957480000|2022-03-22 13:58:00|11156.68|11156.68|11156.54|11156.54|11156.68|11156.68|11156.54|11156.54|0
1647957490000|2022-03-22 13:58:10|11157.32|11157.32|11158.19|11158.19|11158.19|11158.19|11157.32|11157.32|0
1647957500000|2022-03-22 13:58:20|11158.44|11158.44|11158.67|11158.67|11158.67|11158.67|11158.44|11158.44|0
1647957510000|2022-03-22 13:58:30|11158.8|11158.8|11158.8|11158.8|11158.8|11158.8|11158.8|11158.8|0
1647957520000|2022-03-22 13:58:40|11159.24|11159.24|11159.24|11159.24|11159.24|11159.24|11159.24|11159.24|0
1647957550000|2022-03-22 13:59:10|11158.33|11158.33|11158.33|11158.33|11158.33|11158.33|11158.33|11158.33|0
1647957560000|2022-03-22 13:59:20|11159.63|11159.63|11160.59|11160.59|11160.59|11160.59|11159.63|11159.63|0
1647957570000|2022-03-22 13:59:30|11161.04|11161.04|11161.04|11161.04|11161.04|11161.04|11161.04|11161.04|0
1647957580000|2022-03-22 13:59:40|11161.25|11161.25|11161.25|11161.25|11161.25|11161.25|11161.25|11161.25|0
1647957590000|2022-03-22 13:59:50|11161.47|11161.47|11161.68|11161.68|11161.9|11161.9|11161.47|11161.47|0
1647957600000|2022-03-22 14:00:00|11162.11|11162.11|11161.43|11161.43|11162.11|11162.11|11161.43|11161.43|0
1647957610000|2022-03-22 14:00:10|11160.56|11160.56|11160.56|11160.56|11160.56|11160.56|11160.56|11160.56|0
1647957620000|2022-03-22 14:00:20|11160.77|11160.77|11161.18|11161.18|11161.18|11161.18|11160.77|11160.77|0
1647957630000|2022-03-22 14:00:30|11161.42|11161.42|11160.85|11160.85|11162.34|11162.34|11159.22|11159.22|0
1647957640000|2022-03-22 14:00:40|11160.72|11160.72|11162.89|11162.89|11162.89|11162.89|11160.72|11160.72|0
1647957650000|2022-03-22 14:00:50|11163.04|11163.04|11163.28|11163.28|11163.28|11163.28|11162.73|11162.73|0
1647957670000|2022-03-22 14:01:10|11163.73|11163.73|11164.14|11164.14|11164.14|11164.14|11163.73|11163.73|0
1647957680000|2022-03-22 14:01:20|11163.96|11163.96|11163.97|11163.97|11164.06|11164.06|11163.73|11163.73|0
1647957710000|2022-03-22 14:01:50|11163.75|11163.75|11164.11|11164.11|11164.11|11164.11|11163.75|11163.75|0
1647957720000|2022-03-22 14:02:00|11164.46|11164.46|11165.27|11165.27|11165.27|11165.27|11164.46|11164.46|0
1647957730000|2022-03-22 14:02:10|11165.35|11165.35|11165.67|11165.67|11165.67|11165.67|11165.35|11165.35|0
1647957740000|2022-03-22 14:02:20|11164.98|11164.98|11164.84|11164.84|11165.09|11165.09|11164.41|11164.41|0
1647957750000|2022-03-22 14:02:30|11165.03|11165.03|11164.28|11164.28|11165.03|11165.03|11164.28|11164.28|0
1647957760000|2022-03-22 14:02:40|11164.38|11164.38|11164.38|11164.38|11164.38|11164.38|11164.38|11164.38|0
1647957770000|2022-03-22 14:02:50|11164.69|11164.69|11164.69|11164.69|11164.69|11164.69|11164.69|11164.69|0
1647957780000|2022-03-22 14:03:00|11165.12|11165.12|11164.69|11164.69|11165.12|11165.12|11164.69|11164.69|0
1647957790000|2022-03-22 14:03:10|11165.12|11165.12|11165.12|11165.12|11165.12|11165.12|11165.12|11165.12|0
1647957800000|2022-03-22 14:03:20|11164.27|11164.27|11163.33|11163.33|11164.27|11164.27|11163.33|11163.33|0
1647957820000|2022-03-22 14:03:40|11163.54|11163.54|11164.83|11164.83|11164.83|11164.83|11163.41|11163.41|0
1647957850000|2022-03-22 14:04:10|11165.1|11165.1|11165.1|11165.1|11165.1|11165.1|11165.1|11165.1|0
1647957860000|2022-03-22 14:04:20|11165.31|11165.31|11165.31|11165.31|11165.31|11165.31|11165.31|11165.31|0
1647957870000|2022-03-22 14:04:30|11165.18|11165.18|11165.18|11165.18|11165.18|11165.18|11165.18|11165.18|0
1647957880000|2022-03-22 14:04:40|11165.05|11165.05|11164.94|11164.94|11165.3|11165.3|11164.94|11164.94|0
1647957890000|2022-03-22 14:04:50|11164.67|11164.67|11164.67|11164.67|11164.67|11164.67|11164.67|11164.67|0
1647957900000|2022-03-22 14:05:00|11167.49|11167.49|11169.24|11169.24|11169.37|11169.37|11167.03|11167.03|0
1647957910000|2022-03-22 14:05:10|11168.46|11168.46|11170.02|11170.02|11170.02|11170.02|11168.46|11168.46|0
1647957920000|2022-03-22 14:05:20|11170.24|11170.24|11171.91|11171.91|11171.99|11171.99|11170.24|11170.24|0
1647957930000|2022-03-22 14:05:30|11172.31|11172.31|11172.77|11172.77|11172.77|11172.77|11172.31|11172.31|0
1647957940000|2022-03-22 14:05:40|11173.05|11173.05|11173.21|11173.21|11173.21|11173.21|11173.05|11173.05|0
1647957950000|2022-03-22 14:05:50|11173.39|11173.39|11173.08|11173.08|11173.39|11173.39|11173.08|11173.08|0
1647957960000|2022-03-22 14:06:00|11172.95|11172.95|11172.54|11172.54|11172.95|11172.95|11172.54|11172.54|0
1647957980000|2022-03-22 14:06:20|11172.41|11172.41|11171.97|11171.97|11172.65|11172.65|11171.97|11171.97|0
1647957990000|2022-03-22 14:06:30|11171.73|11171.73|11171.73|11171.73|11171.73|11171.73|11171.73|11171.73|0
1647958000000|2022-03-22 14:06:40|11171.6|11171.6|11171.6|11171.6|11171.6|11171.6|11171.6|11171.6|0
1647958010000|2022-03-22 14:06:50|11171.42|11171.42|11168.28|11168.28|11171.42|11171.42|11168.28|11168.28|0
1647958020000|2022-03-22 14:07:00|11167.85|11167.85|11167.54|11167.54|11167.85|11167.85|11167.54|11167.54|0
1647958030000|2022-03-22 14:07:10|11167.08|11167.08|11166.77|11166.77|11167.08|11167.08|11166.77|11166.77|0
1647958050000|2022-03-22 14:07:30|11167.23|11167.23|11167.46|11167.46|11167.46|11167.46|11167.23|11167.23|0
1647958060000|2022-03-22 14:07:40|11167.68|11167.68|11167.68|11167.68|11167.68|11167.68|11167.68|11167.68|0
1647958070000|2022-03-22 14:07:50|11167.9|11167.9|11167.9|11167.9|11167.9|11167.9|11167.9|11167.9|0
1647958080000|2022-03-22 14:08:00|11168.28|11168.28|11168.28|11168.28|11168.28|11168.28|11168.28|11168.28|0
1647958090000|2022-03-22 14:08:10|11168.6|11168.6|11168.36|11168.36|11168.6|11168.6|11168.36|11168.36|0
1647958100000|2022-03-22 14:08:20|11168.2|11168.2|11168.2|11168.2|11168.2|11168.2|11168.2|11168.2|0
1647958110000|2022-03-22 14:08:30|11168.51|11168.51|11168.51|11168.51|11168.51|11168.51|11168.51|11168.51|0
1647958120000|2022-03-22 14:08:40|11168.77|11168.77|11168.42|11168.42|11168.77|11168.77|11168.42|11168.42|0
1647958140000|2022-03-22 14:09:00|11168.06|11168.06|11168.25|11168.25|11168.25|11168.25|11168.06|11168.06|0
1647958150000|2022-03-22 14:09:10|11167.73|11167.73|11167.99|11167.99|11167.99|11167.99|11167.73|11167.73|0
1647958180000|2022-03-22 14:09:40|11168.61|11168.61|11168.61|11168.61|11168.61|11168.61|11168.61|11168.61|0
1647958190000|2022-03-22 14:09:50|11169.04|11169.04|11169.71|11169.71|11169.71|11169.71|11169.04|11169.04|0
1647958200000|2022-03-22 14:10:00|11169.92|11169.92|11169.92|11169.92|11169.92|11169.92|11169.92|11169.92|0
1647958220000|2022-03-22 14:10:20|11170.05|11170.05|11171.87|11171.87|11171.87|11171.87|11170.05|11170.05|0
1647958230000|2022-03-22 14:10:30|11172.09|11172.09|11172.09|11172.09|11172.09|11172.09|11172.09|11172.09|0
1647958240000|2022-03-22 14:10:40|11172.87|11172.87|11172.87|11172.87|11172.87|11172.87|11172.87|11172.87|0
1647958260000|2022-03-22 14:11:00|11172.56|11172.56|11171.88|11171.88|11172.56|11172.56|11171.88|11171.88|0
1647958270000|2022-03-22 14:11:10|11171.99|11171.99|11171.41|11171.41|11171.99|11171.99|11170.68|11170.68|0
1647958280000|2022-03-22 14:11:20|11171.22|11171.22|11170.42|11170.42|11171.22|11171.22|11170.42|11170.42|0
1647958290000|2022-03-22 14:11:30|11169.99|11169.99|11170.43|11170.43|11170.43|11170.43|11169.99|11169.99|0
1647958300000|2022-03-22 14:11:40|11169.86|11169.86|11169.86|11169.86|11169.86|11169.86|11169.86|11169.86|0
1647958320000|2022-03-22 14:12:00|11170.05|11170.05|11169.88|11169.88|11170.05|11170.05|11169.7|11169.7|0
1647958340000|2022-03-22 14:12:20|11169.78|11169.78|11169.78|11169.78|11169.78|11169.78|11169.78|11169.78|0
1647958350000|2022-03-22 14:12:30|11170.14|11170.14|11170.14|11170.14|11170.14|11170.14|11170.14|11170.14|0
1647958360000|2022-03-22 14:12:40|11170.71|11170.71|11170.86|11170.86|11170.86|11170.86|11170.71|11170.71|0
1647958380000|2022-03-22 14:13:00|11170.64|11170.64|11170.42|11170.42|11170.64|11170.64|11170.42|11170.42|0
1647958400000|2022-03-22 14:13:20|11169.64|11169.64|11169.64|11169.64|11169.64|11169.64|11169.64|11169.64|0
1647958410000|2022-03-22 14:13:30|11169.53|11169.53|11169.66|11169.66|11169.66|11169.66|11169.53|11169.53|0
1647958420000|2022-03-22 14:13:40|11169.79|11169.79|11169.92|11169.92|11169.92|11169.92|11169.79|11169.79|0
1647958430000|2022-03-22 14:13:50|11169.79|11169.79|11170.22|11170.22|11170.22|11170.22|11169.79|11169.79|0
1647958440000|2022-03-22 14:14:00|11170|11170|11170|11170|11170|11170|11170|11170|0
1647958460000|2022-03-22 14:14:20|11169.87|11169.87|11169.87|11169.87|11169.87|11169.87|11169.87|11169.87|0
1647958480000|2022-03-22 14:14:40|11169.65|11169.65|11170.94|11170.94|11170.94|11170.94|11169.65|11169.65|0
1647958500000|2022-03-22 14:15:00|11171.15|11171.15|11167.97|11167.97|11171.15|11171.15|11167.97|11167.97|0
1647958510000|2022-03-22 14:15:10|11167.79|11167.79|11168.22|11168.22|11168.22|11168.22|11167.79|11167.79|0
1647958520000|2022-03-22 14:15:20|11168.9|11168.9|11168.9|11168.9|11168.9|11168.9|11168.9|11168.9|0
1647958530000|2022-03-22 14:15:30|11169.12|11169.12|11168.98|11168.98|11169.12|11169.12|11168.67|11168.67|0
1647958540000|2022-03-22 14:15:40|11168.83|11168.83|11169.04|11169.04|11169.04|11169.04|11168.83|11168.83|0
1647958550000|2022-03-22 14:15:50|11169.26|11169.26|11169.49|11169.49|11169.49|11169.49|11169.26|11169.26|0
1647958560000|2022-03-22 14:16:00|11169.03|11169.03|11169.42|11169.42|11169.42|11169.42|11169.03|11169.03|0
1647958570000|2022-03-22 14:16:10|11169.75|11169.75|11169.94|11169.94|11169.94|11169.94|11169.75|11169.75|0
1647958580000|2022-03-22 14:16:20|11169.57|11169.57|11169.96|11169.96|11169.96|11169.96|11169.57|11169.57|0
1647958610000|2022-03-22 14:16:50|11170.14|11170.14|11170.14|11170.14|11170.14|11170.14|11170.14|11170.14|0
1647958620000|2022-03-22 14:17:00|11171.01|11171.01|11171.01|11171.01|11171.32|11171.32|11171.01|11171.01|0
1647958630000|2022-03-22 14:17:10|11171.2|11171.2|11171.2|11171.2|11171.2|11171.2|11171.2|11171.2|0
1647958650000|2022-03-22 14:17:30|11171.41|11171.41|11170.73|11170.73|11171.41|11171.41|11170.73|11170.73|0
1647958660000|2022-03-22 14:17:40|11170.6|11170.6|11170.72|11170.72|11170.99|11170.99|11170.6|11170.6|0
1647958680000|2022-03-22 14:18:00|11171.03|11171.03|11170.9|11170.9|11171.03|11171.03|11170.9|11170.9|0
1647958690000|2022-03-22 14:18:10|11171.03|11171.03|11171.38|11171.38|11171.38|11171.38|11170.33|11170.33|0
1647958700000|2022-03-22 14:18:20|11171.76|11171.76|11174.77|11174.77|11175.55|11175.55|11171.76|11171.76|0
1647958710000|2022-03-22 14:18:30|11173.99|11173.99|11173.99|11173.99|11173.99|11173.99|11173.99|11173.99|0
1647958720000|2022-03-22 14:18:40|11173.75|11173.75|11173.47|11173.47|11174.13|11174.13|11173.47|11173.47|0
1647958740000|2022-03-22 14:19:00|11173.69|11173.69|11173.6|11173.6|11173.69|11173.69|11173.34|11173.34|0
1647958770000|2022-03-22 14:19:30|11174.35|11174.35|11175.13|11175.13|11175.13|11175.13|11174.35|11174.35|0
1647958790000|2022-03-22 14:19:50|11174.74|11174.74|11175.04|11175.04|11175.17|11175.17|11174.74|11174.74|0
1647958800000|2022-03-22 14:20:00|11174.91|11174.91|11175.18|11175.18|11175.18|11175.18|11174.91|11174.91|0
1647958820000|2022-03-22 14:20:20|11175.67|11175.67|11177.23|11177.23|11177.23|11177.23|11175.67|11175.67|0
1647958830000|2022-03-22 14:20:30|11177.69|11177.69|11178.66|11178.66|11178.66|11178.66|11177.48|11177.48|0
1647958840000|2022-03-22 14:20:40|11178.87|11178.87|11179.3|11179.3|11179.3|11179.3|11178.87|11178.87|0
1647958850000|2022-03-22 14:20:50|11179.65|11179.65|11181.1|11181.1|11181.1|11181.1|11179.3|11179.3|0
1647958870000|2022-03-22 14:21:10|11181.17|11181.17|11181.2|11181.2|11181.2|11181.2|11180.96|11180.96|0
1647958880000|2022-03-22 14:21:20|11180.77|11180.77|11180.77|11180.77|11180.77|11180.77|11180.77|11180.77|0
1647958890000|2022-03-22 14:21:30|11180.35|11180.35|11180.79|11180.79|11180.79|11180.79|11179.92|11179.92|0
1647958900000|2022-03-22 14:21:40|11179.92|11179.92|11179.7|11179.7|11179.92|11179.92|11179.7|11179.7|0
1647958910000|2022-03-22 14:21:50|11178.92|11178.92|11178.74|11178.74|11178.92|11178.92|11178.74|11178.74|0
1647958920000|2022-03-22 14:22:00|11178.32|11178.32|11172.01|11172.01|11178.32|11178.32|11172.01|11172.01|0
1647958930000|2022-03-22 14:22:10|11172.32|11172.32|11171.94|11171.94|11172.32|11172.32|11171.94|11171.94|0
1647958950000|2022-03-22 14:22:30|11171.81|11171.81|11172.03|11172.03|11172.03|11172.03|11171.81|11171.81|0
1647958960000|2022-03-22 14:22:40|11170.47|11170.47|11170.34|11170.34|11170.47|11170.47|11170.34|11170.34|0
1647958970000|2022-03-22 14:22:50|11170.47|11170.47|11170.63|11170.63|11170.63|11170.63|11170.47|11170.47|0
1647958980000|2022-03-22 14:23:00|11171.02|11171.02|11171.15|11171.15|11171.28|11171.28|11171.02|11171.02|0
1647958990000|2022-03-22 14:23:10|11171.07|11171.07|11171.07|11171.07|11171.07|11171.07|11171.07|11171.07|0
1647959010000|2022-03-22 14:23:30|11170.92|11170.92|11170.92|11170.92|11170.92|11170.92|11170.92|11170.92|0
1647959030000|2022-03-22 14:23:50|11170.01|11170.01|11170.01|11170.01|11170.01|11170.01|11170.01|11170.01|0
1647959050000|2022-03-22 14:24:10|11169.75|11169.75|11169.75|11169.75|11169.75|11169.75|11169.75|11169.75|0
1647959070000|2022-03-22 14:24:30|11169.49|11169.49|11169.49|11169.49|11169.49|11169.49|11169.49|11169.49|0
1647959100000|2022-03-22 14:25:00|11169.36|11169.36|11169.36|11169.36|11169.36|11169.36|11169.36|11169.36|0
1647959110000|2022-03-22 14:25:10|11169.57|11169.57|11169.96|11169.96|11169.96|11169.96|11169.57|11169.57|0
1647959120000|2022-03-22 14:25:20|11170.65|11170.65|11170.84|11170.84|11170.84|11170.84|11170.65|11170.65|0
1647959130000|2022-03-22 14:25:30|11171.03|11171.03|11171.03|11171.03|11171.03|11171.03|11171.03|11171.03|0
1647959150000|2022-03-22 14:25:50|11170.81|11170.81|11170.81|11170.81|11170.81|11170.81|11170.81|11170.81|0
1647959160000|2022-03-22 14:26:00|11170.59|11170.59|11170.32|11170.32|11170.59|11170.59|11170.24|11170.24|0
1647959170000|2022-03-22 14:26:10|11169.77|11169.77|11169.95|11169.95|11169.95|11169.95|11169.77|11169.77|0
1647959180000|2022-03-22 14:26:20|11169.57|11169.57|11169.02|11169.02|11169.57|11169.57|11168.47|11168.47|0
1647959190000|2022-03-22 14:26:30|11168.7|11168.7|11168.48|11168.48|11168.7|11168.7|11168.48|11168.48|0
1647959200000|2022-03-22 14:26:40|11168.96|11168.96|11168.31|11168.31|11168.96|11168.96|11168.31|11168.31|0
1647959220000|2022-03-22 14:27:00|11167.96|11167.96|11167.96|11167.96|11167.96|11167.96|11167.96|11167.96|0
1647959230000|2022-03-22 14:27:10|11169.52|11169.52|11169.52|11169.52|11169.52|11169.52|11169.52|11169.52|0
1647959240000|2022-03-22 14:27:20|11169.96|11169.96|11170.18|11170.18|11170.18|11170.18|11169.96|11169.96|0
1647959260000|2022-03-22 14:27:40|11170.09|11170.09|11170.09|11170.09|11170.09|11170.09|11170.09|11170.09|0
1647959280000|2022-03-22 14:28:00|11169.89|11169.89|11169.7|11169.7|11169.89|11169.89|11169.7|11169.7|0
1647959290000|2022-03-22 14:28:10|11169.57|11169.57|11169.57|11169.57|11169.57|11169.57|11169.57|11169.57|0
1647959300000|2022-03-22 14:28:20|11169.93|11169.93|11169.25|11169.25|11169.93|11169.93|11169.25|11169.25|0
1647959320000|2022-03-22 14:28:40|11169.69|11169.69|11169.69|11169.69|11169.69|11169.69|11169.69|11169.69|0
1647959330000|2022-03-22 14:28:50|11169.26|11169.26|11169.26|11169.26|11169.26|11169.26|11169.26|11169.26|0
1647959340000|2022-03-22 14:29:00|11169.07|11169.07|11168.07|11168.07|11169.07|11169.07|11168.07|11168.07|0
1647959360000|2022-03-22 14:29:20|11168.68|11168.68|11168.26|11168.26|11168.68|11168.68|11168.26|11168.26|0
1647959370000|2022-03-22 14:29:30|11167.83|11167.83|11167.44|11167.44|11167.83|11167.83|11167.44|11167.44|0
1647959380000|2022-03-22 14:29:40|11167.21|11167.21|11166.91|11166.91|11167.39|11167.39|11166.91|11166.91|0
1647959390000|2022-03-22 14:29:50|11167.02|11167.02|11167.2|11167.2|11167.2|11167.2|11167.02|11167.02|0
1647959400000|2022-03-22 14:30:00|11167.43|11167.43|11167.64|11167.64|11167.64|11167.64|11167.43|11167.43|0
1647959410000|2022-03-22 14:30:10|11167.8|11167.8|11167.8|11167.8|11167.8|11167.8|11167.8|11167.8|0
1647959420000|2022-03-22 14:30:20|11168.05|11168.05|11169.32|11169.32|11169.32|11169.32|11168.05|11168.05|0
1647959430000|2022-03-22 14:30:30|11169.54|11169.54|11170|11170|11170|11170|11169.54|11169.54|0
1647959440000|2022-03-22 14:30:40|11170.09|11170.09|11170.64|11170.64|11170.64|11170.64|11169.94|11169.94|0
1647959450000|2022-03-22 14:30:50|11170.21|11170.21|11171.73|11171.73|11171.73|11171.73|11170.21|11170.21|0
1647959460000|2022-03-22 14:31:00|11171.42|11171.42|11170.85|11170.85|11171.42|11171.42|11170.54|11170.54|0
1647959470000|2022-03-22 14:31:10|11170.43|11170.43|11170.43|11170.43|11170.43|11170.43|11170.43|11170.43|0
1647959480000|2022-03-22 14:31:20|11170.85|11170.85|11170.6|11170.6|11170.85|11170.85|11170.6|11170.6|0
1647959490000|2022-03-22 14:31:30|11169.82|11169.82|11170.25|11170.25|11170.25|11170.25|11169.82|11169.82|0
1647959510000|2022-03-22 14:31:50|11170.56|11170.56|11170.46|11170.46|11170.56|11170.56|11170.46|11170.46|0
1647959520000|2022-03-22 14:32:00|11170.27|11170.27|11170.27|11170.27|11170.27|11170.27|11170.27|11170.27|0
1647959530000|2022-03-22 14:32:10|11168.94|11168.94|11169.58|11169.58|11169.58|11169.58|11168.8|11168.8|0
1647959550000|2022-03-22 14:32:30|11170.45|11170.45|11170.99|11170.99|11170.99|11170.99|11170.45|11170.45|0
1647959560000|2022-03-22 14:32:40|11170.56|11170.56|11170.42|11170.42|11170.56|11170.56|11170.42|11170.42|0
1647959570000|2022-03-22 14:32:50|11170.64|11170.64|11172.13|11172.13|11172.13|11172.13|11170.64|11170.64|0
1647959580000|2022-03-22 14:33:00|11171.94|11171.94|11172.91|11172.91|11172.91|11172.91|11171.94|11171.94|0
1647959590000|2022-03-22 14:33:10|11172.56|11172.56|11172.78|11172.78|11172.78|11172.78|11172.56|11172.56|0
1647959610000|2022-03-22 14:33:30|11173|11173|11173|11173|11173|11173|11173|11173|0
1647959620000|2022-03-22 14:33:40|11172.78|11172.78|11172.89|11172.89|11173.34|11173.34|11172.78|11172.78|0
1647959630000|2022-03-22 14:33:50|11172.7|11172.7|11172.6|11172.6|11172.7|11172.7|11172.6|11172.6|0
1647959640000|2022-03-22 14:34:00|11172.78|11172.78|11172.78|11172.78|11172.78|11172.78|11172.78|11172.78|0
1647959650000|2022-03-22 14:34:10|11172.89|11172.89|11172.89|11172.89|11172.89|11172.89|11172.89|11172.89|0
1647959660000|2022-03-22 14:34:20|11172.97|11172.97|11172.97|11172.97|11172.97|11172.97|11172.97|11172.97|0
1647959670000|2022-03-22 14:34:30|11173.23|11173.23|11173.23|11173.23|11173.23|11173.23|11173.23|11173.23|0
1647959680000|2022-03-22 14:34:40|11173.66|11173.66|11173.66|11173.66|11173.66|11173.66|11173.66|11173.66|0
1647959690000|2022-03-22 14:34:50|11174.1|11174.1|11174.46|11174.46|11174.46|11174.46|11173.91|11173.91|0
1647959700000|2022-03-22 14:35:00|11174.59|11174.59|11175.02|11175.02|11175.02|11175.02|11174.59|11174.59|0
1647959710000|2022-03-22 14:35:10|11175.13|11175.13|11175.13|11175.13|11175.24|11175.24|11175.13|11175.13|0
1647959720000|2022-03-22 14:35:20|11175.36|11175.36|11175.27|11175.27|11175.36|11175.36|11175.17|11175.17|0
1647959740000|2022-03-22 14:35:40|11175.01|11175.01|11175.01|11175.01|11175.01|11175.01|11175.01|11175.01|0
1647959750000|2022-03-22 14:35:50|11175.37|11175.37|11175.63|11175.63|11175.99|11175.99|11175.37|11175.37|0
1647959760000|2022-03-22 14:36:00|11175.5|11175.5|11176.02|11176.02|11176.15|11176.15|11175.5|11175.5|0
1647959770000|2022-03-22 14:36:10|11174.69|11174.69|11173.21|11173.21|11174.69|11174.69|11173.21|11173.21|0
1647959780000|2022-03-22 14:36:20|11173.83|11173.83|11174.14|11174.14|11174.14|11174.14|11173.83|11173.83|0
1647959800000|2022-03-22 14:36:40|11174.57|11174.57|11174.9|11174.9|11174.9|11174.9|11174.57|11174.57|0
1647959830000|2022-03-22 14:37:10|11175.12|11175.12|11175.12|11175.12|11175.12|11175.12|11175.12|11175.12|0
1647959840000|2022-03-22 14:37:20|11175.55|11175.55|11175.55|11175.55|11175.55|11175.55|11175.55|11175.55|0
1647959850000|2022-03-22 14:37:30|11175.98|11175.98|11175.98|11175.98|11175.98|11175.98|11175.98|11175.98|0
1647959860000|2022-03-22 14:37:40|11177.54|11177.54|11177.86|11177.86|11177.86|11177.86|11177.54|11177.54|0
1647959870000|2022-03-22 14:37:50|11177.64|11177.64|11178.19|11178.19|11178.19|11178.19|11177.18|11177.18|0
1647959880000|2022-03-22 14:38:00|11177.73|11177.73|11177.73|11177.73|11177.73|11177.73|11177.73|11177.73|0
1647959890000|2022-03-22 14:38:10|11177.48|11177.48|11177.48|11177.48|11177.48|11177.48|11177.48|11177.48|0
1647959900000|2022-03-22 14:38:20|11177.92|11177.92|11177.92|11177.92|11177.92|11177.92|11177.92|11177.92|0
1647959910000|2022-03-22 14:38:30|11178.15|11178.15|11178.15|11178.15|11178.15|11178.15|11178.15|11178.15|0
1647959920000|2022-03-22 14:38:40|11177.37|11177.37|11178.07|11178.07|11179|11179|11177.37|11177.37|0
1647959930000|2022-03-22 14:38:50|11178.51|11178.51|11176.95|11176.95|11178.51|11178.51|11176.95|11176.95|0
1647959940000|2022-03-22 14:39:00|11177.71|11177.71|11178.02|11178.02|11178.02|11178.02|11177.48|11177.48|0
1647959950000|2022-03-22 14:39:10|11178.3|11178.3|11178.74|11178.74|11178.74|11178.74|11178.3|11178.3|0
1647959960000|2022-03-22 14:39:20|11178.32|11178.32|11177.45|11177.45|11178.32|11178.32|11177.45|11177.45|0
1647959980000|2022-03-22 14:39:40|11177.76|11177.76|11177.76|11177.76|11177.76|11177.76|11177.76|11177.76|0
1647959990000|2022-03-22 14:39:50|11176.98|11176.98|11176.98|11176.98|11176.98|11176.98|11176.98|11176.98|0
1647960000000|2022-03-22 14:40:00|11177.24|11177.24|11177.48|11177.48|11177.48|11177.48|11177.24|11177.24|0
1647960010000|2022-03-22 14:40:10|11177.26|11177.26|11178.13|11178.13|11178.13|11178.13|11177.26|11177.26|0
1647960020000|2022-03-22 14:40:20|11177.92|11177.92|11177.49|11177.49|11177.92|11177.92|11177.49|11177.49|0
1647960030000|2022-03-22 14:40:30|11178.39|11178.39|11178.39|11178.39|11178.39|11178.39|11178.39|11178.39|0
1647960040000|2022-03-22 14:40:40|11178.01|11178.01|11176.49|11176.49|11178.01|11178.01|11176.26|11176.26|0
1647960050000|2022-03-22 14:40:50|11176.71|11176.71|11174.65|11174.65|11176.71|11176.71|11174.65|11174.65|0
1647960060000|2022-03-22 14:41:00|11174.22|11174.22|11172.05|11172.05|11174.22|11174.22|11172.05|11172.05|0
1647960070000|2022-03-22 14:41:10|11171.83|11171.83|11173.04|11173.04|11173.04|11173.04|11171.48|11171.48|0
1647960080000|2022-03-22 14:41:20|11173.39|11173.39|11173.63|11173.63|11173.63|11173.63|11173.39|11173.39|0
1647960090000|2022-03-22 14:41:30|11173.41|11173.41|11173.41|11173.41|11173.41|11173.41|11173.41|11173.41|0
1647960100000|2022-03-22 14:41:40|11172.63|11172.63|11172.63|11172.63|11172.63|11172.63|11172.63|11172.63|0
1647960110000|2022-03-22 14:41:50|11172.98|11172.98|11172.98|11172.98|11172.98|11172.98|11172.98|11172.98|0
1647960120000|2022-03-22 14:42:00|11173.29|11173.29|11172.59|11172.59|11173.29|11173.29|11172.54|11172.54|0
1647960130000|2022-03-22 14:42:10|11172.75|11172.75|11172.75|11172.75|11172.75|11172.75|11172.75|11172.75|0
1647960140000|2022-03-22 14:42:20|11172.94|11172.94|11171.12|11171.12|11172.94|11172.94|11171.12|11171.12|0
1647960160000|2022-03-22 14:42:40|11170.69|11170.69|11170.79|11170.79|11170.79|11170.79|11170.69|11170.69|0
1647960180000|2022-03-22 14:43:00|11170.18|11170.18|11169.93|11169.93|11170.18|11170.18|11169.93|11169.93|0
1647960190000|2022-03-22 14:43:10|11169.15|11169.15|11168.63|11168.63|11169.15|11169.15|11168.63|11168.63|0
1647960200000|2022-03-22 14:43:20|11168.88|11168.88|11168.66|11168.66|11168.88|11168.88|11168.66|11168.66|0
1647960210000|2022-03-22 14:43:30|11168.38|11168.38|11168.38|11168.38|11168.38|11168.38|11168.38|11168.38|0
1647960220000|2022-03-22 14:43:40|11167.94|11167.94|11167.09|11167.09|11167.94|11167.94|11167.09|11167.09|0
1647960230000|2022-03-22 14:43:50|11167.28|11167.28|11166.92|11166.92|11167.28|11167.28|11166.73|11166.73|0
1647960240000|2022-03-22 14:44:00|11166.69|11166.69|11162.49|11162.49|11166.69|11166.69|11162.49|11162.49|0
1647960250000|2022-03-22 14:44:10|11162.79|11162.79|11162.33|11162.33|11162.91|11162.91|11161.2|11161.2|0
1647960270000|2022-03-22 14:44:30|11161.71|11161.71|11161.71|11161.71|11161.71|11161.71|11161.71|11161.71|0
1647960280000|2022-03-22 14:44:40|11161.63|11161.63|11161.19|11161.19|11161.63|11161.63|11161.19|11161.19|0
1647960300000|2022-03-22 14:45:00|11160.56|11160.56|11160.56|11160.56|11160.56|11160.56|11160.56|11160.56|0
1647960310000|2022-03-22 14:45:10|11160.79|11160.79|11160.58|11160.58|11160.79|11160.79|11160.36|11160.36|0
1647960320000|2022-03-22 14:45:20|11160.22|11160.22|11160.22|11160.22|11160.22|11160.22|11160.22|11160.22|0
1647960340000|2022-03-22 14:45:40|11160.61|11160.61|11160.92|11160.92|11160.92|11160.92|11160.61|11160.61|0
1647960350000|2022-03-22 14:45:50|11161.7|11161.7|11160.39|11160.39|11161.7|11161.7|11160.39|11160.39|0
1647960360000|2022-03-22 14:46:00|11160.61|11160.61|11160.09|11160.09|11160.61|11160.61|11160.09|11160.09|0
1647960370000|2022-03-22 14:46:10|11160.4|11160.4|11160.4|11160.4|11160.4|11160.4|11160.4|11160.4|0
1647960380000|2022-03-22 14:46:20|11160.83|11160.83|11161.61|11161.61|11161.61|11161.61|11160.83|11160.83|0
1647960390000|2022-03-22 14:46:30|11161.72|11161.72|11159.25|11159.25|11161.72|11161.72|11158.47|11158.47|0
1647960400000|2022-03-22 14:46:40|11158.99|11158.99|11158.99|11158.99|11158.99|11158.99|11158.99|11158.99|0
1647960410000|2022-03-22 14:46:50|11159.34|11159.34|11159.91|11159.91|11159.91|11159.91|11159.34|11159.34|0
1647960420000|2022-03-22 14:47:00|11159.65|11159.65|11159.47|11159.47|11159.65|11159.65|11159.47|11159.47|0
1647960430000|2022-03-22 14:47:10|11159.65|11159.65|11159.65|11159.65|11159.65|11159.65|11159.65|11159.65|0
1647960450000|2022-03-22 14:47:30|11160.05|11160.05|11160.88|11160.88|11160.88|11160.88|11160.05|11160.05|0
1647960460000|2022-03-22 14:47:40|11161.3|11161.3|11161.3|11161.3|11161.3|11161.3|11161.3|11161.3|0
1647960470000|2022-03-22 14:47:50|11161.09|11161.09|11161.09|11161.09|11161.09|11161.09|11161.09|11161.09|0
1647960480000|2022-03-22 14:48:00|11161.27|11161.27|11161.56|11161.56|11161.56|11161.56|11161.14|11161.14|0
1647960490000|2022-03-22 14:48:10|11160.01|11160.01|11160.01|11160.01|11160.01|11160.01|11160.01|11160.01|0
1647960500000|2022-03-22 14:48:20|11160.52|11160.52|11160.91|11160.91|11160.91|11160.91|11160.52|11160.52|0
1647960520000|2022-03-22 14:48:40|11161.3|11161.3|11161.14|11161.14|11161.3|11161.3|11161.14|11161.14|0
1647960530000|2022-03-22 14:48:50|11160.86|11160.86|11160.86|11160.86|11160.86|11160.86|11160.86|11160.86|0
1647960540000|2022-03-22 14:49:00|11161.08|11161.08|11161.08|11161.08|11161.08|11161.08|11161.08|11161.08|0
1647960550000|2022-03-22 14:49:10|11161.3|11161.3|11162.3|11162.3|11162.3|11162.3|11161.3|11161.3|0
1647960560000|2022-03-22 14:49:20|11162.14|11162.14|11159.19|11159.19|11162.14|11162.14|11159.19|11159.19|0
1647960570000|2022-03-22 14:49:30|11158.57|11158.57|11156.79|11156.79|11158.88|11158.88|11156.79|11156.79|0
1647960580000|2022-03-22 14:49:40|11157.1|11157.1|11156.7|11156.7|11157.2|11157.2|11156.7|11156.7|0
1647960590000|2022-03-22 14:49:50|11156.8|11156.8|11157.28|11157.28|11157.28|11157.28|11156.8|11156.8|0
1647960600000|2022-03-22 14:50:00|11157.06|11157.06|11154.5|11154.5|11157.06|11157.06|11154.2|11154.2|0
1647960610000|2022-03-22 14:50:10|11153.89|11153.89|11152.27|11152.27|11154.2|11154.2|11152.27|11152.27|0
1647960620000|2022-03-22 14:50:20|11152.58|11152.58|11152.89|11152.89|11152.97|11152.97|11152.58|11152.58|0
1647960630000|2022-03-22 14:50:30|11152.68|11152.68|11152.68|11152.68|11152.68|11152.68|11152.68|11152.68|0
1647960640000|2022-03-22 14:50:40|11152.57|11152.57|11152.43|11152.43|11153.05|11153.05|11152.43|11152.43|0
1647960650000|2022-03-22 14:50:50|11152.12|11152.12|11153.36|11153.36|11153.36|11153.36|11152.12|11152.12|0
1647960660000|2022-03-22 14:51:00|11153.67|11153.67|11155.75|11155.75|11155.75|11155.75|11153.67|11153.67|0
1647960670000|2022-03-22 14:51:10|11156.06|11156.06|11156.06|11156.06|11156.06|11156.06|11156.06|11156.06|0
1647960690000|2022-03-22 14:51:30|11156.28|11156.28|11156.28|11156.28|11156.28|11156.28|11156.28|11156.28|0
1647960710000|2022-03-22 14:51:50|11156.42|11156.42|11156.42|11156.42|11156.42|11156.42|11156.42|11156.42|0
1647960720000|2022-03-22 14:52:00|11156.04|11156.04|11155.21|11155.21|11156.04|11156.04|11155.21|11155.21|0
1647960760000|2022-03-22 14:52:40|11154.89|11154.89|11154.79|11154.79|11155.26|11155.26|11154.79|11154.79|0
1647960770000|2022-03-22 14:52:50|11154.94|11154.94|11153.57|11153.57|11154.94|11154.94|11153.57|11153.57|0
1647960780000|2022-03-22 14:53:00|11153.14|11153.14|11151.73|11151.73|11153.14|11153.14|11151.73|11151.73|0
1647960790000|2022-03-22 14:53:10|11152.12|11152.12|11152.12|11152.12|11152.12|11152.12|11152.12|11152.12|0
1647960800000|2022-03-22 14:53:20|11152.9|11152.9|11153.77|11153.77|11153.77|11153.77|11152.9|11152.9|0
1647960810000|2022-03-22 14:53:30|11153.64|11153.64|11153.64|11153.64|11153.64|11153.64|11153.64|11153.64|0
1647960820000|2022-03-22 14:53:40|11154.44|11154.44|11155.7|11155.7|11155.7|11155.7|11154.44|11154.44|0
1647960830000|2022-03-22 14:53:50|11155.56|11155.56|11155.25|11155.25|11156.18|11156.18|11155.25|11155.25|0
1647960860000|2022-03-22 14:54:20|11154.7|11154.7|11154.7|11154.7|11154.7|11154.7|11154.7|11154.7|0
1647960880000|2022-03-22 14:54:40|11154.28|11154.28|11154.41|11154.41|11154.88|11154.88|11154.28|11154.28|0
1647960890000|2022-03-22 14:54:50|11155.19|11155.19|11155.19|11155.19|11155.19|11155.19|11155.19|11155.19|0
1647960900000|2022-03-22 14:55:00|11155.06|11155.06|11155.71|11155.71|11155.71|11155.71|11155.06|11155.06|0
1647960920000|2022-03-22 14:55:20|11156.14|11156.14|11156.14|11156.14|11156.14|11156.14|11156.14|11156.14|0
1647960930000|2022-03-22 14:55:30|11155.29|11155.29|11155.07|11155.07|11155.29|11155.29|11155.07|11155.07|0
1647960940000|2022-03-22 14:55:40|11154.76|11154.76|11154.76|11154.76|11154.76|11154.76|11154.76|11154.76|0
1647960950000|2022-03-22 14:55:50|11155.2|11155.2|11155.2|11155.2|11155.2|11155.2|11155.2|11155.2|0
1647960960000|2022-03-22 14:56:00|11156.76|11156.76|11156.76|11156.76|11156.76|11156.76|11156.76|11156.76|0
1647960970000|2022-03-22 14:56:10|11156.54|11156.54|11156.54|11156.54|11156.54|11156.54|11156.54|11156.54|0
1647960990000|2022-03-22 14:56:30|11157.39|11157.39|11157.39|11157.39|11157.39|11157.39|11157.39|11157.39|0
1647961000000|2022-03-22 14:56:40|11157.08|11157.08|11157.08|11157.08|11157.08|11157.08|11157.08|11157.08|0
1647961010000|2022-03-22 14:56:50|11157.16|11157.16|11158.03|11158.03|11158.03|11158.03|11157.16|11157.16|0
1647961020000|2022-03-22 14:57:00|11158.46|11158.46|11157.73|11157.73|11158.46|11158.46|11157.57|11157.57|0
1647961060000|2022-03-22 14:57:40|11157.26|11157.26|11157.38|11157.38|11157.38|11157.38|11157.26|11157.26|0
1647961070000|2022-03-22 14:57:50|11157.28|11157.28|11157.28|11157.28|11157.28|11157.28|11157.28|11157.28|0
1647961080000|2022-03-22 14:58:00|11157.04|11157.04|11156.35|11156.35|11157.04|11157.04|11156.35|11156.35|0
1647961090000|2022-03-22 14:58:10|11156.81|11156.81|11156.57|11156.57|11156.81|11156.81|11156.57|11156.57|0
1647961100000|2022-03-22 14:58:20|11156.9|11156.9|11155.35|11155.35|11156.9|11156.9|11155.35|11155.35|0
1647961110000|2022-03-22 14:58:30|11155.7|11155.7|11155.96|11155.96|11155.96|11155.96|11155.7|11155.7|0
1647961130000|2022-03-22 14:58:50|11155.65|11155.65|11155.88|11155.88|11155.88|11155.88|11155.52|11155.52|0
1647961140000|2022-03-22 14:59:00|11155.8|11155.8|11156.11|11156.11|11156.42|11156.42|11155.5|11155.5|0
1647961150000|2022-03-22 14:59:10|11155.73|11155.73|11155.09|11155.09|11155.73|11155.73|11155.09|11155.09|0
1647961160000|2022-03-22 14:59:20|11154.91|11154.91|11154.97|11154.97|11154.97|11154.97|11154.81|11154.81|0
1647961170000|2022-03-22 14:59:30|11155.36|11155.36|11155.25|11155.25|11155.36|11155.36|11155.25|11155.25|0
1647961180000|2022-03-22 14:59:40|11154.57|11154.57|11154.87|11154.87|11155.09|11155.09|11154.57|11154.57|0
1647961190000|2022-03-22 14:59:50|11155.65|11155.65|11156.32|11156.32|11156.32|11156.32|11155.65|11155.65|0
1647961200000|2022-03-22 15:00:00|11156.19|11156.19|11157.78|11157.78|11157.78|11157.78|11156.19|11156.19|0
1647961210000|2022-03-22 15:00:10|11157.88|11157.88|11157.1|11157.1|11157.88|11157.88|11156.87|11156.87|0
1647961220000|2022-03-22 15:00:20|11156.19|11156.19|11156.19|11156.19|11156.19|11156.19|11156.19|11156.19|0
1647961230000|2022-03-22 15:00:30|11156.45|11156.45|11156.01|11156.01|11156.45|11156.45|11156.01|11156.01|0
1647961240000|2022-03-22 15:00:40|11156.17|11156.17|11155.91|11155.91|11156.17|11156.17|11155.91|11155.91|0
1647961250000|2022-03-22 15:00:50|11155.78|11155.78|11155.84|11155.84|11156.2|11156.2|11155.78|11155.78|0
1647961260000|2022-03-22 15:01:00|11155.62|11155.62|11155.62|11155.62|11155.62|11155.62|11155.62|11155.62|0
1647961270000|2022-03-22 15:01:10|11155.18|11155.18|11154.22|11154.22|11155.18|11155.18|11154.22|11154.22|0
1647961280000|2022-03-22 15:01:20|11153.78|11153.78|11151.76|11151.76|11153.78|11153.78|11151.76|11151.76|0
1647961290000|2022-03-22 15:01:30|11151.4|11151.4|11151.4|11151.4|11151.4|11151.4|11151.4|11151.4|0
1647961300000|2022-03-22 15:01:40|11151.21|11151.21|11147.72|11147.72|11151.21|11151.21|11147|11147|0
1647961310000|2022-03-22 15:01:50|11147.56|11147.56|11146.19|11146.19|11147.56|11147.56|11146.19|11146.19|0
1647961320000|2022-03-22 15:02:00|11145.14|11145.14|11141.87|11141.87|11145.14|11145.14|11141.87|11141.87|0
1647961330000|2022-03-22 15:02:10|11141.67|11141.67|11141.79|11141.79|11141.79|11141.79|11141.09|11141.09|0
1647961340000|2022-03-22 15:02:20|11142.11|11142.11|11142.11|11142.11|11142.11|11142.11|11142.11|11142.11|0
1647961350000|2022-03-22 15:02:30|11142.73|11142.73|11142.73|11142.73|11142.73|11142.73|11142.73|11142.73|0
1647961360000|2022-03-22 15:02:40|11142.37|11142.37|11143.03|11143.03|11143.25|11143.25|11142.37|11142.37|0
1647961370000|2022-03-22 15:02:50|11143.42|11143.42|11143.22|11143.22|11143.42|11143.42|11143.22|11143.22|0
1647961380000|2022-03-22 15:03:00|11143.66|11143.66|11144.77|11144.77|11144.77|11144.77|11143.66|11143.66|0
1647961390000|2022-03-22 15:03:10|11144.96|11144.96|11145.19|11145.19|11145.19|11145.19|11144.96|11144.96|0
1647961400000|2022-03-22 15:03:20|11145.35|11145.35|11145.35|11145.35|11145.35|11145.35|11145.35|11145.35|0
1647961410000|2022-03-22 15:03:30|11145.61|11145.61|11145.14|11145.14|11145.61|11145.61|11145.14|11145.14|0
1647961420000|2022-03-22 15:03:40|11145.39|11145.39|11146.34|11146.34|11146.34|11146.34|11145.39|11145.39|0
1647961430000|2022-03-22 15:03:50|11146.81|11146.81|11146.16|11146.16|11146.81|11146.81|11145.73|11145.73|0
1647961440000|2022-03-22 15:04:00|11145.73|11145.73|11145.95|11145.95|11145.95|11145.95|11145.73|11145.73|0
1647961450000|2022-03-22 15:04:10|11145.27|11145.27|11144.65|11144.65|11145.27|11145.27|11144.65|11144.65|0
1647961480000|2022-03-22 15:04:40|11144.88|11144.88|11146.28|11146.28|11146.28|11146.28|11144.88|11144.88|0
1647961490000|2022-03-22 15:04:50|11147.55|11147.55|11147.55|11147.55|11147.55|11147.55|11147.55|11147.55|0
1647961500000|2022-03-22 15:05:00|11147.34|11147.34|11147.03|11147.03|11147.34|11147.34|11147.03|11147.03|0
1647961510000|2022-03-22 15:05:10|11146.25|11146.25|11146.25|11146.25|11146.25|11146.25|11146.25|11146.25|0
1647961520000|2022-03-22 15:05:20|11146.09|11146.09|11146.09|11146.09|11146.09|11146.09|11146.09|11146.09|0
1647961530000|2022-03-22 15:05:30|11144.53|11144.53|11142.69|11142.69|11144.53|11144.53|11142.69|11142.69|0
1647961540000|2022-03-22 15:05:40|11142.95|11142.95|11142.95|11142.95|11142.95|11142.95|11142.95|11142.95|0
1647961550000|2022-03-22 15:05:50|11144.51|11144.51|11144.32|11144.32|11144.51|11144.51|11143.66|11143.66|0
1647961560000|2022-03-22 15:06:00|11144.54|11144.54|11144.79|11144.79|11144.79|11144.79|11144.54|11144.54|0
1647961570000|2022-03-22 15:06:10|11144.89|11144.89|11144.89|11144.89|11144.89|11144.89|11144.89|11144.89|0
1647961590000|2022-03-22 15:06:30|11144.97|11144.97|11145.21|11145.21|11145.21|11145.21|11144.97|11144.97|0
1647961600000|2022-03-22 15:06:40|11145.47|11145.47|11145.47|11145.47|11145.47|11145.47|11145.47|11145.47|0
1647961610000|2022-03-22 15:06:50|11145.24|11145.24|11144.98|11144.98|11145.24|11145.24|11144.98|11144.98|0
1647961620000|2022-03-22 15:07:00|11144.9|11144.9|11144.77|11144.77|11144.9|11144.9|11144.77|11144.77|0
1647961640000|2022-03-22 15:07:20|11145.7|11145.7|11145.7|11145.7|11145.7|11145.7|11145.7|11145.7|0
1647961660000|2022-03-22 15:07:40|11146.21|11146.21|11146.08|11146.08|11146.21|11146.21|11145.83|11145.83|0
1647961680000|2022-03-22 15:08:00|11145.77|11145.77|11145.46|11145.46|11145.77|11145.77|11145.46|11145.46|0
1647961690000|2022-03-22 15:08:10|11146.08|11146.08|11146|11146|11146.31|11146.31|11146|11146|0
1647961700000|2022-03-22 15:08:20|11145.89|11145.89|11148.89|11148.89|11148.89|11148.89|11145.89|11145.89|0
1647961710000|2022-03-22 15:08:30|11148.11|11148.11|11148.37|11148.37|11148.37|11148.37|11148.11|11148.11|0
1647961720000|2022-03-22 15:08:40|11148.63|11148.63|11148.32|11148.32|11148.63|11148.63|11148.32|11148.32|0
1647961730000|2022-03-22 15:08:50|11147.02|11147.02|11147.02|11147.02|11147.02|11147.02|11147.02|11147.02|0
1647961740000|2022-03-22 15:09:00|11146.94|11146.94|11146.57|11146.57|11146.94|11146.94|11146.57|11146.57|0
1647961770000|2022-03-22 15:09:30|11147.07|11147.07|11147.83|11147.83|11147.83|11147.83|11147.07|11147.07|0
1647961780000|2022-03-22 15:09:40|11148.08|11148.08|11148.39|11148.39|11148.39|11148.39|11148.08|11148.08|0
1647961790000|2022-03-22 15:09:50|11148.82|11148.82|11149.25|11149.25|11149.25|11149.25|11148.82|11148.82|0
1647961800000|2022-03-22 15:10:00|11149.09|11149.09|11148.93|11148.93|11149.09|11149.09|11148.93|11148.93|0
1647961830000|2022-03-22 15:10:30|11150.07|11150.07|11150.07|11150.07|11150.07|11150.07|11150.07|11150.07|0
1647961840000|2022-03-22 15:10:40|11150.29|11150.29|11150.73|11150.73|11150.73|11150.73|11150.29|11150.29|0
1647961850000|2022-03-22 15:10:50|11150.29|11150.29|11150.29|11150.29|11150.29|11150.29|11150.29|11150.29|0
1647961860000|2022-03-22 15:11:00|11150.97|11150.97|11151.4|11151.4|11151.4|11151.4|11150.97|11150.97|0
1647961870000|2022-03-22 15:11:10|11151.83|11151.83|11151.83|11151.83|11151.83|11151.83|11151.83|11151.83|0
1647961880000|2022-03-22 15:11:20|11152.52|11152.52|11154.34|11154.34|11154.34|11154.34|11152.52|11152.52|0
1647961920000|2022-03-22 15:12:00|11154.52|11154.52|11155.15|11155.15|11155.35|11155.35|11154.52|11154.52|0
1647961930000|2022-03-22 15:12:10|11155.35|11155.35|11155.35|11155.35|11155.35|11155.35|11155.35|11155.35|0
1647961940000|2022-03-22 15:12:20|11156.91|11156.91|11157.78|11157.78|11157.78|11157.78|11156.91|11156.91|0
1647961950000|2022-03-22 15:12:30|11158.13|11158.13|11158.13|11158.13|11158.13|11158.13|11158.13|11158.13|0
1647961970000|2022-03-22 15:12:50|11158.68|11158.68|11158.86|11158.86|11158.86|11158.86|11158.68|11158.68|0
1647961980000|2022-03-22 15:13:00|11159.06|11159.06|11159.97|11159.97|11160.19|11160.19|11159.06|11159.06|0
1647962010000|2022-03-22 15:13:30|11159.74|11159.74|11159.86|11159.86|11159.86|11159.86|11159.51|11159.51|0
1647962020000|2022-03-22 15:13:40|11159.76|11159.76|11159.76|11159.76|11159.76|11159.76|11159.76|11159.76|0
1647962030000|2022-03-22 15:13:50|11159.4|11159.4|11160.09|11160.09|11160.18|11160.18|11159.4|11159.4|0
1647962040000|2022-03-22 15:14:00|11159.39|11159.39|11159.39|11159.39|11159.39|11159.39|11159.39|11159.39|0
1647962050000|2022-03-22 15:14:10|11159.06|11159.06|11159.44|11159.44|11159.44|11159.44|11159.06|11159.06|0
1647962060000|2022-03-22 15:14:20|11160.1|11160.1|11161.01|11161.01|11161.01|11161.01|11160.1|11160.1|0
1647962070000|2022-03-22 15:14:30|11161.32|11161.32|11161.32|11161.32|11161.32|11161.32|11161.32|11161.32|0
1647962080000|2022-03-22 15:14:40|11161.01|11161.01|11162.27|11162.27|11162.27|11162.27|11161.01|11161.01|0
1647962090000|2022-03-22 15:14:50|11161.75|11161.75|11162.58|11162.58|11162.58|11162.58|11161.75|11161.75|0
1647962100000|2022-03-22 15:15:00|11162.8|11162.8|11163.86|11163.86|11164.5|11164.5|11162.8|11162.8|0
1647962110000|2022-03-22 15:15:10|11163.64|11163.64|11163.12|11163.12|11163.86|11163.86|11162.99|11162.99|0
1647962120000|2022-03-22 15:15:20|11163|11163|11164.17|11164.17|11164.43|11164.43|11163|11163|0
1647962130000|2022-03-22 15:15:30|11164.59|11164.59|11164.59|11164.59|11164.59|11164.59|11164.59|11164.59|0
1647962150000|2022-03-22 15:15:50|11164.45|11164.45|11163.99|11163.99|11164.45|11164.45|11163.99|11163.99|0
1647962160000|2022-03-22 15:16:00|11164.3|11164.3|11164.3|11164.3|11164.3|11164.3|11164.3|11164.3|0
1647962180000|2022-03-22 15:16:20|11164.44|11164.44|11164.55|11164.55|11164.55|11164.55|11164.44|11164.44|0
1647962190000|2022-03-22 15:16:30|11164.24|11164.24|11163.89|11163.89|11164.24|11164.24|11163.89|11163.89|0
1647962200000|2022-03-22 15:16:40|11163.58|11163.58|11163.27|11163.27|11163.58|11163.58|11163.27|11163.27|0
1647962240000|2022-03-22 15:17:20|11163.7|11163.7|11163.7|11163.7|11163.7|11163.7|11163.7|11163.7|0
1647962250000|2022-03-22 15:17:30|11163.96|11163.96|11164.39|11164.39|11164.39|11164.39|11163.96|11163.96|0
1647962280000|2022-03-22 15:18:00|11164.17|11164.17|11164.17|11164.17|11164.17|11164.17|11164.17|11164.17|0
1647962300000|2022-03-22 15:18:20|11164.3|11164.3|11164.3|11164.3|11164.3|11164.3|11164.3|11164.3|0
1647962310000|2022-03-22 15:18:30|11164.08|11164.08|11164.08|11164.08|11164.08|11164.08|11164.08|11164.08|0
1647962320000|2022-03-22 15:18:40|11165.03|11165.03|11164.25|11164.25|11165.03|11165.03|11164.25|11164.25|0
1647962330000|2022-03-22 15:18:50|11163.86|11163.86|11164.43|11164.43|11164.43|11164.43|11163.86|11163.86|0
1647962340000|2022-03-22 15:19:00|11164.21|11164.21|11164.08|11164.08|11164.21|11164.21|11164.08|11164.08|0
1647962350000|2022-03-22 15:19:10|11163.86|11163.86|11163.86|11163.86|11163.86|11163.86|11163.86|11163.86|0
1647962360000|2022-03-22 15:19:20|11164.08|11164.08|11164.08|11164.08|11164.08|11164.08|11164.08|11164.08|0
1647962370000|2022-03-22 15:19:30|11164.32|11164.32|11164.74|11164.74|11164.74|11164.74|11164.31|11164.31|0
1647962380000|2022-03-22 15:19:40|11165.61|11165.61|11165.92|11165.92|11165.92|11165.92|11165.61|11165.61|0
1647962390000|2022-03-22 15:19:50|11166.45|11166.45|11166.88|11166.88|11166.88|11166.88|11166.45|11166.45|0
1647962400000|2022-03-22 15:20:00|11166.8|11166.8|11166.97|11166.97|11167.45|11167.45|11166.54|11166.54|0
1647962410000|2022-03-22 15:20:10|11166.51|11166.51|11166.51|11166.51|11166.51|11166.51|11166.51|11166.51|0
1647962420000|2022-03-22 15:20:20|11166.43|11166.43|11166.12|11166.12|11166.43|11166.43|11165.9|11165.9|0
1647962440000|2022-03-22 15:20:40|11167.36|11167.36|11169.52|11169.52|11169.52|11169.52|11167.36|11167.36|0
1647962450000|2022-03-22 15:20:50|11170.45|11170.45|11169.65|11169.65|11170.45|11170.45|11169.52|11169.52|0
1647962460000|2022-03-22 15:21:00|11170.08|11170.08|11169.13|11169.13|11170.31|11170.31|11168.92|11168.92|0
1647962470000|2022-03-22 15:21:10|11168.82|11168.82|11168.51|11168.51|11168.82|11168.82|11168.51|11168.51|0
1647962480000|2022-03-22 15:21:20|11168.84|11168.84|11168.84|11168.84|11168.84|11168.84|11168.84|11168.84|0
1647962490000|2022-03-22 15:21:30|11168.53|11168.53|11168.35|11168.35|11169.09|11169.09|11168.22|11168.22|0
1647962510000|2022-03-22 15:21:50|11168.79|11168.79|11168.48|11168.48|11168.79|11168.79|11168.48|11168.48|0
1647962520000|2022-03-22 15:22:00|11168.91|11168.91|11169.22|11169.22|11169.22|11169.22|11168.91|11168.91|0
1647962540000|2022-03-22 15:22:20|11168.83|11168.83|11169.08|11169.08|11169.08|11169.08|11168.73|11168.73|0
1647962550000|2022-03-22 15:22:30|11169.86|11169.86|11169.86|11169.86|11169.86|11169.86|11169.86|11169.86|0
1647962580000|2022-03-22 15:23:00|11170.54|11170.54|11170.54|11170.54|11170.54|11170.54|11170.54|11170.54|0
1647962600000|2022-03-22 15:23:20|11170.23|11170.23|11170.23|11170.23|11170.23|11170.23|11170.23|11170.23|0
1647962610000|2022-03-22 15:23:30|11171.01|11171.01|11168.93|11168.93|11171.01|11171.01|11168.93|11168.93|0
1647962620000|2022-03-22 15:23:40|11168.62|11168.62|11169.65|11169.65|11169.78|11169.78|11168.62|11168.62|0
1647962630000|2022-03-22 15:23:50|11170.22|11170.22|11170.22|11170.22|11170.22|11170.22|11169.85|11169.85|0
1647962640000|2022-03-22 15:24:00|11170.14|11170.14|11170.01|11170.01|11170.4|11170.4|11170.01|11170.01|0
1647962650000|2022-03-22 15:24:10|11169.79|11169.79|11169.71|11169.71|11169.79|11169.79|11169.71|11169.71|0
1647962660000|2022-03-22 15:24:20|11169.97|11169.97|11170.15|11170.15|11170.15|11170.15|11169.71|11169.71|0
1647962670000|2022-03-22 15:24:30|11170.37|11170.37|11170.15|11170.15|11170.37|11170.37|11170.15|11170.15|0
1647962680000|2022-03-22 15:24:40|11169.42|11169.42|11169.5|11169.5|11169.5|11169.5|11169.42|11169.42|0
1647962690000|2022-03-22 15:24:50|11169.63|11169.63|11170|11170|11170|11170|11169.63|11169.63|0
1647962700000|2022-03-22 15:25:00|11169.75|11169.75|11169.44|11169.44|11169.75|11169.75|11169.44|11169.44|0
1647962710000|2022-03-22 15:25:10|11169.23|11169.23|11169.23|11169.23|11169.23|11169.23|11169.23|11169.23|0
1647962720000|2022-03-22 15:25:20|11169.39|11169.39|11169.17|11169.17|11169.39|11169.39|11169.17|11169.17|0
1647962740000|2022-03-22 15:25:40|11169.07|11169.07|11169.07|11169.07|11169.07|11169.07|11169.07|11169.07|0
1647962750000|2022-03-22 15:25:50|11168.83|11168.83|11168.74|11168.74|11168.83|11168.83|11168.74|11168.74|0
1647962760000|2022-03-22 15:26:00|11168.55|11168.55|11168.65|11168.65|11168.65|11168.65|11168.55|11168.55|0
1647962800000|2022-03-22 15:26:40|11168.88|11168.88|11168.88|11168.88|11168.88|11168.88|11168.88|11168.88|0
1647962810000|2022-03-22 15:26:50|11168.03|11168.03|11168.38|11168.38|11168.82|11168.82|11168.03|11168.03|0
1647962820000|2022-03-22 15:27:00|11167.7|11167.7|11168.63|11168.63|11168.63|11168.63|11167.7|11167.7|0
1647962840000|2022-03-22 15:27:20|11168.72|11168.72|11168.72|11168.72|11168.72|11168.72|11168.72|11168.72|0
1647962850000|2022-03-22 15:27:30|11168.81|11168.81|11168.81|11168.81|11168.81|11168.81|11168.81|11168.81|0
1647962870000|2022-03-22 15:27:50|11168.62|11168.62|11168|11168|11168.62|11168.62|11168|11168|0
1647962880000|2022-03-22 15:28:00|11167.91|11167.91|11167.91|11167.91|11167.91|11167.91|11167.91|11167.91|0
1647962900000|2022-03-22 15:28:20|11167.69|11167.69|11168.36|11168.36|11168.36|11168.36|11167.69|11167.69|0
1647962910000|2022-03-22 15:28:30|11168.58|11168.58|11168.58|11168.58|11168.58|11168.58|11168.16|11168.16|0
1647962920000|2022-03-22 15:28:40|11168.49|11168.49|11169.36|11169.36|11169.36|11169.36|11168.39|11168.39|0
1647962940000|2022-03-22 15:29:00|11169.64|11169.64|11169.64|11169.64|11169.64|11169.64|11169.64|11169.64|0
1647962950000|2022-03-22 15:29:10|11169.45|11169.45|11168.08|11168.08|11169.45|11169.45|11167.89|11167.89|0
1647962980000|2022-03-22 15:29:40|11168.52|11168.52|11168.7|11168.7|11168.7|11168.7|11168.52|11168.52|0
1647962990000|2022-03-22 15:29:50|11168.51|11168.51|11169.3|11169.3|11169.73|11169.73|11168.51|11168.51|0
1647963000000|2022-03-22 15:30:00|11169.04|11169.04|11168.36|11168.36|11169.04|11169.04|11168.36|11168.36|0
1647963010000|2022-03-22 15:30:10|11168.01|11168.01|11166.95|11166.95|11168.01|11168.01|11166.95|11166.95|0
1647963020000|2022-03-22 15:30:20|11166.87|11166.87|11166.79|11166.79|11166.87|11166.87|11166.79|11166.79|0
1647963030000|2022-03-22 15:30:30|11166.92|11166.92|11166.92|11166.92|11166.92|11166.92|11166.92|11166.92|0
1647963040000|2022-03-22 15:30:40|11167.16|11167.16|11164.29|11164.29|11167.16|11167.16|11164.29|11164.29|0
1647963050000|2022-03-22 15:30:50|11164.18|11164.18|11164.18|11164.18|11164.18|11164.18|11164.18|11164.18|0
1647963060000|2022-03-22 15:31:00|11164.26|11164.26|11162.73|11162.73|11164.26|11164.26|11162.73|11162.73|0
1647963070000|2022-03-22 15:31:10|11162.56|11162.56|11161.91|11161.91|11162.56|11162.56|11161.91|11161.91|0
1647963080000|2022-03-22 15:31:20|11161.78|11161.78|11161.78|11161.78|11161.78|11161.78|11161.78|11161.78|0
1647963090000|2022-03-22 15:31:30|11161.56|11161.56|11161.43|11161.43|11161.56|11161.56|11161.43|11161.43|0
1647963100000|2022-03-22 15:31:40|11162.3|11162.3|11162.07|11162.07|11162.3|11162.3|11162.07|11162.07|0
1647963110000|2022-03-22 15:31:50|11160.67|11160.67|11160.57|11160.57|11160.67|11160.67|11160.57|11160.57|0
1647963120000|2022-03-22 15:32:00|11160.92|11160.92|11160.41|11160.41|11160.92|11160.92|11160.16|11160.16|0
1647963130000|2022-03-22 15:32:10|11160.28|11160.28|11159.62|11159.62|11160.28|11160.28|11159.62|11159.62|0
1647963140000|2022-03-22 15:32:20|11159.52|11159.52|11156.69|11156.69|11159.52|11159.52|11156.56|11156.56|0
1647963150000|2022-03-22 15:32:30|11156.31|11156.31|11157.37|11157.37|11157.37|11157.37|11156.31|11156.31|0
1647963160000|2022-03-22 15:32:40|11156.59|11156.59|11156.11|11156.11|11156.77|11156.77|11156.11|11156.11|0
1647963170000|2022-03-22 15:32:50|11155.33|11155.33|11155.07|11155.07|11155.33|11155.33|11155.07|11155.07|0
1647963180000|2022-03-22 15:33:00|11155.21|11155.21|11155.21|11155.21|11155.21|11155.21|11155.21|11155.21|0
1647963190000|2022-03-22 15:33:10|11154.04|11154.04|11153|11153|11154.04|11154.04|11153|11153|0
1647963200000|2022-03-22 15:33:20|11152.79|11152.79|11152.79|11152.79|11152.79|11152.79|11152.79|11152.79|0
1647963210000|2022-03-22 15:33:30|11152.6|11152.6|11152.94|11152.94|11152.94|11152.94|11152.34|11152.34|0
1647963220000|2022-03-22 15:33:40|11153.07|11153.07|11153.51|11153.51|11153.51|11153.51|11153.07|11153.07|0
1647963230000|2022-03-22 15:33:50|11152.66|11152.66|11153.09|11153.09|11153.09|11153.09|11152.66|11152.66|0
1647963240000|2022-03-22 15:34:00|11153.31|11153.31|11152.87|11152.87|11153.31|11153.31|11152.87|11152.87|0
1647963270000|2022-03-22 15:34:30|11152.68|11152.68|11155.76|11155.76|11155.76|11155.76|11152.68|11152.68|0
1647963280000|2022-03-22 15:34:40|11155.89|11155.89|11156.02|11156.02|11156.02|11156.02|11155.89|11155.89|0
1647963290000|2022-03-22 15:34:50|11155.93|11155.93|11155.93|11155.93|11155.93|11155.93|11155.93|11155.93|0
1647963300000|2022-03-22 15:35:00|11155.62|11155.62|11155.71|11155.71|11155.71|11155.71|11155.62|11155.62|0
1647963310000|2022-03-22 15:35:10|11155.4|11155.4|11154.58|11154.58|11155.4|11155.4|11154.58|11154.58|0
1647963320000|2022-03-22 15:35:20|11154.67|11154.67|11154.86|11154.86|11154.86|11154.86|11154.67|11154.67|0
1647963330000|2022-03-22 15:35:30|11154.55|11154.55|11154.55|11154.55|11154.55|11154.55|11154.55|11154.55|0
1647963370000|2022-03-22 15:36:10|11155.2|11155.2|11154.87|11154.87|11155.2|11155.2|11154.87|11154.87|0
1647963380000|2022-03-22 15:36:20|11155.55|11155.55|11155.47|11155.47|11155.55|11155.55|11155.47|11155.47|0
1647963390000|2022-03-22 15:36:30|11155.55|11155.55|11155.47|11155.47|11155.55|11155.55|11155.47|11155.47|0
1647963410000|2022-03-22 15:36:50|11156.18|11156.18|11156.44|11156.44|11156.44|11156.44|11156.18|11156.18|0
1647963420000|2022-03-22 15:37:00|11156.63|11156.63|11156.63|11156.63|11156.63|11156.63|11156.63|11156.63|0
1647963440000|2022-03-22 15:37:20|11156.85|11156.85|11157.08|11157.08|11157.08|11157.08|11156.85|11156.85|0
1647963450000|2022-03-22 15:37:30|11157.39|11157.39|11156.88|11156.88|11157.39|11157.39|11156.74|11156.74|0
1647963470000|2022-03-22 15:37:50|11156.1|11156.1|11156.1|11156.1|11156.1|11156.1|11156.1|11156.1|0
1647963480000|2022-03-22 15:38:00|11156.45|11156.45|11156.35|11156.35|11156.45|11156.45|11156.35|11156.35|0
1647963500000|2022-03-22 15:38:20|11156.78|11156.78|11156.78|11156.78|11156.78|11156.78|11156.78|11156.78|0
1647963530000|2022-03-22 15:38:50|11156.55|11156.55|11156.55|11156.55|11156.55|11156.55|11156.55|11156.55|0
1647963540000|2022-03-22 15:39:00|11156.73|11156.73|11156.41|11156.41|11156.73|11156.73|11156.41|11156.41|0
1647963550000|2022-03-22 15:39:10|11156.18|11156.18|11156.31|11156.31|11156.31|11156.31|11156.18|11156.18|0
1647963560000|2022-03-22 15:39:20|11156|11156|11155.61|11155.61|11156|11156|11155.61|11155.61|0
1647963570000|2022-03-22 15:39:30|11155.99|11155.99|11156.18|11156.18|11156.18|11156.18|11155.99|11155.99|0
1647963580000|2022-03-22 15:39:40|11155.97|11155.97|11156.16|11156.16|11156.16|11156.16|11155.97|11155.97|0
1647963590000|2022-03-22 15:39:50|11156.35|11156.35|11156.54|11156.54|11156.54|11156.54|11156.35|11156.35|0
1647963600000|2022-03-22 15:40:00|11156.74|11156.74|11157.47|11157.47|11157.67|11157.67|11156.74|11156.74|0
1647963610000|2022-03-22 15:40:10|11157.74|11157.74|11157.74|11157.74|11157.74|11157.74|11157.74|11157.74|0
1647963630000|2022-03-22 15:40:30|11158.19|11158.19|11158.6|11158.6|11158.6|11158.6|11158.19|11158.19|0
1647963640000|2022-03-22 15:40:40|11158.22|11158.22|11158.03|11158.03|11158.41|11158.41|11158.03|11158.03|0
1647963660000|2022-03-22 15:41:00|11158.21|11158.21|11160.07|11160.07|11160.07|11160.07|11158.21|11158.21|0
1647963670000|2022-03-22 15:41:10|11160.29|11160.29|11161.2|11161.2|11161.2|11161.2|11160.29|11160.29|0
1647963690000|2022-03-22 15:41:30|11161.01|11161.01|11159.93|11159.93|11161.01|11161.01|11159.93|11159.93|0
1647963700000|2022-03-22 15:41:40|11159.67|11159.67|11159.98|11159.98|11159.98|11159.98|11159.67|11159.67|0
1647963720000|2022-03-22 15:42:00|11160.18|11160.18|11158.6|11158.6|11160.18|11160.18|11158.6|11158.6|0
1647963730000|2022-03-22 15:42:10|11158.33|11158.33|11157.45|11157.45|11158.33|11158.33|11157.45|11157.45|0
1647963740000|2022-03-22 15:42:20|11156.57|11156.57|11154.28|11154.28|11156.57|11156.57|11154.28|11154.28|0
1647963760000|2022-03-22 15:42:40|11154.03|11154.03|11154.03|11154.03|11154.03|11154.03|11154.03|11154.03|0
1647963770000|2022-03-22 15:42:50|11154.34|11154.34|11154.34|11154.34|11154.34|11154.34|11154.34|11154.34|0
1647963780000|2022-03-22 15:43:00|11154.11|11154.11|11153.46|11153.46|11154.11|11154.11|11153.46|11153.46|0
1647963790000|2022-03-22 15:43:10|11153.27|11153.27|11152.2|11152.2|11153.64|11153.64|11152.2|11152.2|0
1647963810000|2022-03-22 15:43:30|11152.63|11152.63|11153.09|11153.09|11153.09|11153.09|11152.63|11152.63|0
1647963830000|2022-03-22 15:43:50|11153.25|11153.25|11154.28|11154.28|11154.28|11154.28|11153.09|11153.09|0
1647963840000|2022-03-22 15:44:00|11154.54|11154.54|11154.92|11154.92|11155.24|11155.24|11154.46|11154.46|0
1647963850000|2022-03-22 15:44:10|11154.66|11154.66|11155.95|11155.95|11155.95|11155.95|11154.66|11154.66|0
1647963860000|2022-03-22 15:44:20|11155.74|11155.74|11156.02|11156.02|11156.02|11156.02|11155.74|11155.74|0
1647963870000|2022-03-22 15:44:30|11155.09|11155.09|11153.88|11153.88|11155.09|11155.09|11153.88|11153.88|0
1647963880000|2022-03-22 15:44:40|11153.8|11153.8|11153.8|11153.8|11153.8|11153.8|11153.8|11153.8|0
1647963890000|2022-03-22 15:44:50|11153.18|11153.18|11152.87|11152.87|11153.18|11153.18|11152.87|11152.87|0
1647963900000|2022-03-22 15:45:00|11153.12|11153.12|11153.55|11153.55|11153.55|11153.55|11153.12|11153.12|0
1647963910000|2022-03-22 15:45:10|11153.97|11153.97|11154.14|11154.14|11154.85|11154.85|11153.97|11153.97|0
1647963920000|2022-03-22 15:45:20|11153.53|11153.53|11153.85|11153.85|11153.85|11153.85|11153.53|11153.53|0
1647963950000|2022-03-22 15:45:50|11154.3|11154.3|11154.12|11154.12|11154.3|11154.3|11154.12|11154.12|0
1647963960000|2022-03-22 15:46:00|11153.91|11153.91|11153.52|11153.52|11153.91|11153.91|11153.52|11153.52|0
1647963970000|2022-03-22 15:46:10|11153.61|11153.61|11153.61|11153.61|11153.61|11153.61|11153.61|11153.61|0
1647963990000|2022-03-22 15:46:30|11154.26|11154.26|11154.73|11154.73|11154.73|11154.73|11154.26|11154.26|0
1647964010000|2022-03-22 15:46:50|11155.16|11155.16|11155.08|11155.08|11155.16|11155.16|11155.08|11155.08|0
1647964020000|2022-03-22 15:47:00|11154.82|11154.82|11154.93|11154.93|11154.93|11154.93|11154.79|11154.79|0
1647964030000|2022-03-22 15:47:10|11155.16|11155.16|11154.42|11154.42|11156.16|11156.16|11154.42|11154.42|0
1647964040000|2022-03-22 15:47:20|11153.1|11153.1|11153.42|11153.42|11153.42|11153.42|11152.98|11152.98|0
1647964050000|2022-03-22 15:47:30|11152.98|11152.98|11152.54|11152.54|11152.98|11152.98|11152.54|11152.54|0
1647964060000|2022-03-22 15:47:40|11152.91|11152.91|11152.91|11152.91|11152.91|11152.91|11152.91|11152.91|0
1647964070000|2022-03-22 15:47:50|11153.35|11153.35|11153.82|11153.82|11153.82|11153.82|11153.35|11153.35|0
1647964080000|2022-03-22 15:48:00|11154.28|11154.28|11154.13|11154.13|11154.28|11154.28|11154.13|11154.13|0
1647964090000|2022-03-22 15:48:10|11155|11155|11154.65|11154.65|11155|11155|11154.65|11154.65|0
1647964130000|2022-03-22 15:48:50|11154.19|11154.19|11154.19|11154.19|11154.19|11154.19|11154.19|11154.19|0
1647964140000|2022-03-22 15:49:00|11153.75|11153.75|11153.9|11153.9|11153.9|11153.9|11153.53|11153.53|0
1647964150000|2022-03-22 15:49:10|11154.36|11154.36|11154.61|11154.61|11154.61|11154.61|11154.36|11154.36|0
1647964160000|2022-03-22 15:49:20|11154.87|11154.87|11155.31|11155.31|11155.31|11155.31|11154.45|11154.45|0
1647964170000|2022-03-22 15:49:30|11155.73|11155.73|11155.73|11155.73|11155.73|11155.73|11155.73|11155.73|0
1647964200000|2022-03-22 15:50:00|11156.35|11156.35|11156.7|11156.7|11157.26|11157.26|11156.35|11156.35|0
1647964210000|2022-03-22 15:50:10|11156.19|11156.19|11156.98|11156.98|11156.98|11156.98|11156.19|11156.19|0
1647964220000|2022-03-22 15:50:20|11156.36|11156.36|11156.11|11156.11|11156.36|11156.36|11156.11|11156.11|0
1647964230000|2022-03-22 15:50:30|11156.21|11156.21|11156.21|11156.21|11156.21|11156.21|11156.21|11156.21|0
1647964250000|2022-03-22 15:50:50|11156.45|11156.45|11156.15|11156.15|11156.45|11156.45|11156.15|11156.15|0
1647964260000|2022-03-22 15:51:00|11156.07|11156.07|11155.91|11155.91|11156.07|11156.07|11155.48|11155.48|0
1647964270000|2022-03-22 15:51:10|11155.64|11155.64|11153.72|11153.72|11155.64|11155.64|11153.72|11153.72|0
1647964280000|2022-03-22 15:51:20|11153.39|11153.39|11153.17|11153.17|11153.39|11153.39|11153.17|11153.17|0
1647964290000|2022-03-22 15:51:30|11152.93|11152.93|11152.6|11152.6|11152.93|11152.93|11152.6|11152.6|0
1647964310000|2022-03-22 15:51:50|11151.95|11151.95|11151.95|11151.95|11151.95|11151.95|11151.95|11151.95|0
1647964320000|2022-03-22 15:52:00|11152.08|11152.08|11152.79|11152.79|11152.79|11152.79|11152.08|11152.08|0
1647964330000|2022-03-22 15:52:10|11153.01|11153.01|11153.01|11153.01|11153.01|11153.01|11153.01|11153.01|0
1647964340000|2022-03-22 15:52:20|11153.17|11153.17|11152.15|11152.15|11153.17|11153.17|11152.15|11152.15|0
1647964350000|2022-03-22 15:52:30|11151.92|11151.92|11151.49|11151.49|11151.92|11151.92|11151.49|11151.49|0
1647964360000|2022-03-22 15:52:40|11152.15|11152.15|11151.71|11151.71|11152.15|11152.15|11151.71|11151.71|0
1647964370000|2022-03-22 15:52:50|11151.63|11151.63|11151.63|11151.63|11151.63|11151.63|11151.63|11151.63|0
1647964390000|2022-03-22 15:53:10|11151.08|11151.08|11151.08|11151.08|11151.08|11151.08|11151.08|11151.08|0
1647964400000|2022-03-22 15:53:20|11150.73|11150.73|11150.73|11150.73|11150.73|11150.73|11150.73|11150.73|0
1647964410000|2022-03-22 15:53:30|11150.07|11150.07|11148.85|11148.85|11150.64|11150.64|11148.85|11148.85|0
1647964420000|2022-03-22 15:53:40|11149.2|11149.2|11149.07|11149.07|11149.2|11149.2|11149.07|11149.07|0
1647964440000|2022-03-22 15:54:00|11148.64|11148.64|11148.05|11148.05|11148.64|11148.64|11148.05|11148.05|0
1647964450000|2022-03-22 15:54:10|11147.9|11147.9|11148.99|11148.99|11148.99|11148.99|11147.9|11147.9|0
1647964460000|2022-03-22 15:54:20|11148.88|11148.88|11149.07|11149.07|11149.07|11149.07|11148.88|11148.88|0
1647964470000|2022-03-22 15:54:30|11149.15|11149.15|11149.15|11149.15|11149.15|11149.15|11149.15|11149.15|0
1647964490000|2022-03-22 15:54:50|11148.88|11148.88|11148.8|11148.8|11148.88|11148.88|11148.8|11148.8|0
1647964500000|2022-03-22 15:55:00|11149.26|11149.26|11150.69|11150.69|11150.82|11150.82|11149.26|11149.26|0
1647964510000|2022-03-22 15:55:10|11150.26|11150.26|11150.26|11150.26|11150.26|11150.26|11150.26|11150.26|0
1647964520000|2022-03-22 15:55:20|11149.58|11149.58|11149.14|11149.14|11149.58|11149.58|11148.95|11148.95|0
1647964530000|2022-03-22 15:55:30|11149.27|11149.27|11149.27|11149.27|11149.27|11149.27|11149.27|11149.27|0
1647964550000|2022-03-22 15:55:50|11148.84|11148.84|11148.4|11148.4|11148.84|11148.84|11148.4|11148.4|0
1647964560000|2022-03-22 15:56:00|11148.63|11148.63|11149.93|11149.93|11149.93|11149.93|11148.63|11148.63|0
1647964570000|2022-03-22 15:56:10|11149.48|11149.48|11149.89|11149.89|11149.89|11149.89|11149.04|11149.04|0
1647964580000|2022-03-22 15:56:20|11150.14|11150.14|11150.14|11150.14|11150.14|11150.14|11150.14|11150.14|0
1647964590000|2022-03-22 15:56:30|11150.39|11150.39|11150.39|11150.39|11150.39|11150.39|11150.39|11150.39|0
1647964610000|2022-03-22 15:56:50|11150.13|11150.13|11147.43|11147.43|11150.13|11150.13|11147.43|11147.43|0
1647964620000|2022-03-22 15:57:00|11147.3|11147.3|11148.61|11148.61|11149.03|11149.03|11147.3|11147.3|0
1647964630000|2022-03-22 15:57:10|11149.06|11149.06|11148.15|11148.15|11149.06|11149.06|11148.15|11148.15|0
1647964650000|2022-03-22 15:57:30|11148.93|11148.93|11148.6|11148.6|11148.93|11148.93|11148.6|11148.6|0
1647964660000|2022-03-22 15:57:40|11148.35|11148.35|11148.35|11148.35|11148.35|11148.35|11148.35|11148.35|0
1647964680000|2022-03-22 15:58:00|11147.8|11147.8|11147.8|11147.8|11147.8|11147.8|11147.8|11147.8|0
1647964690000|2022-03-22 15:58:10|11147.37|11147.37|11145.38|11145.38|11147.37|11147.37|11145.14|11145.14|0
1647964710000|2022-03-22 15:58:30|11145.16|11145.16|11146.31|11146.31|11146.31|11146.31|11145.16|11145.16|0
1647964740000|2022-03-22 15:59:00|11146.39|11146.39|11146.31|11146.31|11146.39|11146.39|11146.31|11146.31|0
1647964750000|2022-03-22 15:59:10|11146.55|11146.55|11145.41|11145.41|11146.55|11146.55|11145.41|11145.41|0
1647964760000|2022-03-22 15:59:20|11144.54|11144.54|11144.09|11144.09|11144.63|11144.63|11144.09|11144.09|0
1647964770000|2022-03-22 15:59:30|11143.78|11143.78|11143.78|11143.78|11143.78|11143.78|11143.78|11143.78|0
1647964780000|2022-03-22 15:59:40|11144.65|11144.65|11144.3|11144.3|11144.65|11144.65|11144.3|11144.3|0
1647964790000|2022-03-22 15:59:50|11144.52|11144.52|11144.52|11144.52|11144.52|11144.52|11144.3|11144.3|0
1647964800000|2022-03-22 16:00:00|11144.3|11144.3|11142.05|11142.05|11144.3|11144.3|11142.05|11142.05|0
1647964810000|2022-03-22 16:00:10|11142.69|11142.69|11140.46|11140.46|11142.69|11142.69|11140.46|11140.46|0
1647964820000|2022-03-22 16:00:20|11141.5|11141.5|11139.75|11139.75|11141.76|11141.76|11139.75|11139.75|0
1647964830000|2022-03-22 16:00:30|11139.32|11139.32|11139.45|11139.45|11139.54|11139.54|11139.32|11139.32|0
1647964840000|2022-03-22 16:00:40|11139.54|11139.54|11139.36|11139.36|11139.54|11139.54|11139.36|11139.36|0
1647964850000|2022-03-22 16:00:50|11138.91|11138.91|11138.66|11138.66|11139.09|11139.09|11138.66|11138.66|0
1647964860000|2022-03-22 16:01:00|11138.31|11138.31|11138.01|11138.01|11138.31|11138.31|11137.47|11137.47|0
1647964870000|2022-03-22 16:01:10|11137.92|11137.92|11138.05|11138.05|11138.45|11138.45|11137.92|11137.92|0
1647964880000|2022-03-22 16:01:20|11137.92|11137.92|11137.27|11137.27|11137.92|11137.92|11137.14|11137.14|0
1647964890000|2022-03-22 16:01:30|11137.4|11137.4|11137.4|11137.4|11137.4|11137.4|11137.4|11137.4|0
1647964900000|2022-03-22 16:01:40|11137.22|11137.22|11137.67|11137.67|11137.67|11137.67|11137.22|11137.22|0
1647964910000|2022-03-22 16:01:50|11137.4|11137.4|11137.08|11137.08|11137.4|11137.4|11137.08|11137.08|0
1647964920000|2022-03-22 16:02:00|11137.6|11137.6|11138.05|11138.05|11138.77|11138.77|11137.47|11137.47|0
1647964930000|2022-03-22 16:02:10|11138.18|11138.18|11138.37|11138.37|11138.37|11138.37|11138.18|11138.18|0
1647964940000|2022-03-22 16:02:20|11138.1|11138.1|11138.62|11138.62|11138.62|11138.62|11138.1|11138.1|0
1647964960000|2022-03-22 16:02:40|11138.97|11138.97|11139.79|11139.79|11139.79|11139.79|11138.97|11138.97|0
1647964970000|2022-03-22 16:02:50|11139.36|11139.36|11138.89|11138.89|11139.36|11139.36|11138.2|11138.2|0
1647964980000|2022-03-22 16:03:00|11138.23|11138.23|11137.01|11137.01|11138.23|11138.23|11137.01|11137.01|0
1647964990000|2022-03-22 16:03:10|11136.75|11136.75|11135.51|11135.51|11136.75|11136.75|11135.51|11135.51|0
1647965000000|2022-03-22 16:03:20|11135.64|11135.64|11134.79|11134.79|11135.64|11135.64|11134.79|11134.79|0
1647965010000|2022-03-22 16:03:30|11134.66|11134.66|11134.45|11134.45|11134.66|11134.66|11134.45|11134.45|0
1647965020000|2022-03-22 16:03:40|11134.32|11134.32|11132.31|11132.31|11134.32|11134.32|11131.85|11131.85|0
1647965030000|2022-03-22 16:03:50|11132.44|11132.44|11131.98|11131.98|11132.44|11132.44|11131.98|11131.98|0
1647965040000|2022-03-22 16:04:00|11132.06|11132.06|11131.58|11131.58|11132.09|11132.09|11131.58|11131.58|0
1647965050000|2022-03-22 16:04:10|11131.45|11131.45|11131.54|11131.54|11131.54|11131.54|11131.23|11131.23|0
1647965060000|2022-03-22 16:04:20|11131.67|11131.67|11131.82|11131.82|11132.74|11132.74|11131.67|11131.67|0
1647965070000|2022-03-22 16:04:30|11131.68|11131.68|11131.68|11131.68|11131.82|11131.82|11131.68|11131.68|0
1647965080000|2022-03-22 16:04:40|11131.82|11131.82|11131.17|11131.17|11131.95|11131.95|11131.17|11131.17|0
1647965090000|2022-03-22 16:04:50|11131.02|11131.02|11130.57|11130.57|11131.02|11131.02|11130.57|11130.57|0
1647965100000|2022-03-22 16:05:00|11130.44|11130.44|11131.2|11131.2|11131.55|11131.55|11130.04|11130.04|0
1647965110000|2022-03-22 16:05:10|11131.73|11131.73|11131.46|11131.46|11131.73|11131.73|11131.46|11131.46|0
1647965120000|2022-03-22 16:05:20|11131.33|11131.33|11131.33|11131.33|11131.33|11131.33|11131.33|11131.33|0
1647965130000|2022-03-22 16:05:30|11131.99|11131.99|11130.79|11130.79|11131.99|11131.99|11130.79|11130.79|0
1647965140000|2022-03-22 16:05:40|11130.66|11130.66|11130.66|11130.66|11130.66|11130.66|11130.66|11130.66|0
1647965150000|2022-03-22 16:05:50|11130.79|11130.79|11129.52|11129.52|11130.79|11130.79|11129.52|11129.52|0
1647965160000|2022-03-22 16:06:00|11129.12|11129.12|11130.99|11130.99|11131.79|11131.79|11129.12|11129.12|0
1647965170000|2022-03-22 16:06:10|11130.86|11130.86|11131.1|11131.1|11131.23|11131.23|11130.13|11130.13|0
1647965180000|2022-03-22 16:06:20|11130.91|11130.91|11130.91|11130.91|11130.91|11130.91|11130.91|11130.91|0
1647965190000|2022-03-22 16:06:30|11130.82|11130.82|11131.22|11131.22|11131.22|11131.22|11130.82|11130.82|0
1647965200000|2022-03-22 16:06:40|11130.74|11130.74|11131.16|11131.16|11131.24|11131.24|11130.74|11130.74|0
1647965210000|2022-03-22 16:06:50|11131.53|11131.53|11131.64|11131.64|11131.64|11131.64|11131.53|11131.53|0
1647965220000|2022-03-22 16:07:00|11131.89|11131.89|11131.88|11131.88|11132.1|11132.1|11131.66|11131.66|0
1647965230000|2022-03-22 16:07:10|11132.11|11132.11|11132.38|11132.38|11132.51|11132.51|11132.11|11132.11|0
1647965240000|2022-03-22 16:07:20|11133.06|11133.06|11133.47|11133.47|11133.93|11133.93|11133.06|11133.06|0
1647965250000|2022-03-22 16:07:30|11133.25|11133.25|11132.83|11132.83|11133.35|11133.35|11132.64|11132.64|0
1647965260000|2022-03-22 16:07:40|11132.91|11132.91|11132.91|11132.91|11132.91|11132.91|11132.91|11132.91|0
1647965270000|2022-03-22 16:07:50|11133.04|11133.04|11132.17|11132.17|11133.04|11133.04|11132.17|11132.17|0
1647965280000|2022-03-22 16:08:00|11131.78|11131.78|11132.53|11132.53|11132.53|11132.53|11131.35|11131.35|0
1647965300000|2022-03-22 16:08:20|11132.88|11132.88|11133.02|11133.02|11133.24|11133.24|11132.88|11132.88|0
1647965320000|2022-03-22 16:08:40|11133.24|11133.24|11133.42|11133.42|11133.42|11133.42|11133.24|11133.24|0
1647965330000|2022-03-22 16:08:50|11133.06|11133.06|11133.24|11133.24|11133.24|11133.24|11133.06|11133.06|0
1647965340000|2022-03-22 16:09:00|11132.89|11132.89|11132.97|11132.97|11132.97|11132.97|11132.89|11132.89|0
1647965350000|2022-03-22 16:09:10|11132.74|11132.74|11133.57|11133.57|11133.57|11133.57|11132.3|11132.3|0
1647965360000|2022-03-22 16:09:20|11133.92|11133.92|11133.53|11133.53|11134.18|11134.18|11133.53|11133.53|0
1647965370000|2022-03-22 16:09:30|11133.09|11133.09|11133.09|11133.09|11133.09|11133.09|11133.09|11133.09|0
1647965380000|2022-03-22 16:09:40|11132.73|11132.73|11132.73|11132.73|11133.17|11133.17|11132.73|11132.73|0
1647965390000|2022-03-22 16:09:50|11132.34|11132.34|11132.34|11132.34|11132.34|11132.34|11132.34|11132.34|0
1647965400000|2022-03-22 16:10:00|11132.65|11132.65|11134.05|11134.05|11134.05|11134.05|11132.18|11132.18|0
1647965420000|2022-03-22 16:10:20|11134.17|11134.17|11134.94|11134.94|11134.94|11134.94|11134.17|11134.17|0
1647965430000|2022-03-22 16:10:30|11135.07|11135.07|11135.98|11135.98|11135.98|11135.98|11135.07|11135.07|0
1647965450000|2022-03-22 16:10:50|11135.76|11135.76|11136.19|11136.19|11136.62|11136.62|11135.76|11135.76|0
1647965460000|2022-03-22 16:11:00|11136.33|11136.33|11136.82|11136.82|11137.08|11137.08|11136.33|11136.33|0
1647965470000|2022-03-22 16:11:10|11136.36|11136.36|11136.36|11136.36|11136.36|11136.36|11136.36|11136.36|0
1647965480000|2022-03-22 16:11:20|11136.49|11136.49|11136.68|11136.68|11136.68|11136.68|11136.49|11136.49|0
1647965490000|2022-03-22 16:11:30|11136.55|11136.55|11137.3|11137.3|11137.3|11137.3|11136.55|11136.55|0
1647965510000|2022-03-22 16:11:50|11136.98|11136.98|11135.07|11135.07|11136.98|11136.98|11134.65|11134.65|0
1647965520000|2022-03-22 16:12:00|11134.76|11134.76|11134.99|11134.99|11134.99|11134.99|11134.76|11134.76|0
1647965530000|2022-03-22 16:12:10|11134.76|11134.76|11136.41|11136.41|11136.41|11136.41|11134.76|11134.76|0
1647965540000|2022-03-22 16:12:20|11137.19|11137.19|11137.19|11137.19|11137.19|11137.19|11137.19|11137.19|0
1647965550000|2022-03-22 16:12:30|11137.97|11137.97|11138.28|11138.28|11139.06|11139.06|11137.97|11137.97|0
1647965560000|2022-03-22 16:12:40|11138.15|11138.15|11140.04|11140.04|11140.04|11140.04|11138.15|11138.15|0
1647965570000|2022-03-22 16:12:50|11140.48|11140.48|11140.64|11140.64|11140.83|11140.83|11140.05|11140.05|0
1647965580000|2022-03-22 16:13:00|11140.87|11140.87|11141.24|11141.24|11141.24|11141.24|11140.61|11140.61|0
1647965600000|2022-03-22 16:13:20|11141.05|11141.05|11141.67|11141.67|11141.67|11141.67|11141.05|11141.05|0
1647965620000|2022-03-22 16:13:40|11141.54|11141.54|11141.71|11141.71|11141.71|11141.71|11141.3|11141.3|0
1647965630000|2022-03-22 16:13:50|11142.06|11142.06|11142.06|11142.06|11142.06|11142.06|11142.06|11142.06|0
1647965640000|2022-03-22 16:14:00|11142.37|11142.37|11141.16|11141.16|11142.99|11142.99|11141.16|11141.16|0
1647965650000|2022-03-22 16:14:10|11141.59|11141.59|11141.59|11141.59|11141.59|11141.59|11141.59|11141.59|0
1647965660000|2022-03-22 16:14:20|11142.03|11142.03|11142.03|11142.03|11142.03|11142.03|11142.03|11142.03|0
1647965670000|2022-03-22 16:14:30|11142.48|11142.48|11142.79|11142.79|11142.79|11142.79|11142.48|11142.48|0
1647965680000|2022-03-22 16:14:40|11143.11|11143.11|11143.11|11143.11|11143.11|11143.11|11143.11|11143.11|0
1647965690000|2022-03-22 16:14:50|11143.33|11143.33|11143.33|11143.33|11143.33|11143.33|11143.33|11143.33|0
1647965700000|2022-03-22 16:15:00|11143.46|11143.46|11143.46|11143.46|11143.46|11143.46|11143.46|11143.46|0
1647965710000|2022-03-22 16:15:10|11143.69|11143.69|11144.7|11144.7|11144.7|11144.7|11143.69|11143.69|0
1647965720000|2022-03-22 16:15:20|11145.61|11145.61|11146.71|11146.71|11146.71|11146.71|11145.61|11145.61|0
1647965730000|2022-03-22 16:15:30|11146.86|11146.86|11146.95|11146.95|11146.95|11146.95|11146.86|11146.86|0
1647965740000|2022-03-22 16:15:40|11147.13|11147.13|11147.13|11147.13|11147.13|11147.13|11147.13|11147.13|0
1647965750000|2022-03-22 16:15:50|11147.65|11147.65|11147.68|11147.68|11148.11|11148.11|11147.65|11147.65|0
1647965760000|2022-03-22 16:16:00|11147.25|11147.25|11146.87|11146.87|11147.26|11147.26|11146.87|11146.87|0
1647965770000|2022-03-22 16:16:10|11147.3|11147.3|11146.55|11146.55|11147.3|11147.3|11146.55|11146.55|0
1647965780000|2022-03-22 16:16:20|11146.68|11146.68|11146.45|11146.45|11146.91|11146.91|11146.45|11146.45|0
1647965790000|2022-03-22 16:16:30|11147.23|11147.23|11147.12|11147.12|11147.23|11147.23|11146.88|11146.88|0
1647965800000|2022-03-22 16:16:40|11147.57|11147.57|11147.44|11147.44|11147.57|11147.57|11147.44|11147.44|0
1647965810000|2022-03-22 16:16:50|11147.16|11147.16|11147.42|11147.42|11147.42|11147.42|11147.16|11147.16|0
1647965820000|2022-03-22 16:17:00|11148.07|11148.07|11148.07|11148.07|11148.33|11148.33|11148.07|11148.07|0
1647965830000|2022-03-22 16:17:10|11148.46|11148.46|11147.19|11147.19|11148.46|11148.46|11147.19|11147.19|0
1647965840000|2022-03-22 16:17:20|11146.56|11146.56|11146.23|11146.23|11146.88|11146.88|11146.19|11146.19|0
1647965850000|2022-03-22 16:17:30|11146.41|11146.41|11146.41|11146.41|11146.41|11146.41|11146.41|11146.41|0
1647965860000|2022-03-22 16:17:40|11146.15|11146.15|11146.37|11146.37|11146.37|11146.37|11146.15|11146.15|0
1647965870000|2022-03-22 16:17:50|11145.71|11145.71|11145.88|11145.88|11146.42|11146.42|11145.71|11145.71|0
1647965880000|2022-03-22 16:18:00|11146.14|11146.14|11145.58|11145.58|11146.14|11146.14|11145.58|11145.58|0
1647965890000|2022-03-22 16:18:10|11145.35|11145.35|11144.55|11144.55|11145.45|11145.45|11144.55|11144.55|0
1647965900000|2022-03-22 16:18:20|11144.13|11144.13|11140.38|11140.38|11144.13|11144.13|11140.38|11140.38|0
1647965910000|2022-03-22 16:18:30|11139.94|11139.94|11139.94|11139.94|11139.94|11139.94|11139.94|11139.94|0
1647965920000|2022-03-22 16:18:40|11140.72|11140.72|11140.72|11140.72|11140.72|11140.72|11140.72|11140.72|0
1647965940000|2022-03-22 16:19:00|11140.51|11140.51|11140.64|11140.64|11140.77|11140.77|11140.2|11140.2|0
1647965950000|2022-03-22 16:19:10|11140.77|11140.77|11140.99|11140.99|11140.99|11140.99|11140.77|11140.77|0
1647965960000|2022-03-22 16:19:20|11141.21|11141.21|11140.82|11140.82|11141.21|11141.21|11140.82|11140.82|0
1647965970000|2022-03-22 16:19:30|11140.6|11140.6|11140.47|11140.47|11140.6|11140.6|11140.47|11140.47|0
1647965980000|2022-03-22 16:19:40|11140.21|11140.21|11140.51|11140.51|11140.51|11140.51|11139.99|11139.99|0
1647965990000|2022-03-22 16:19:50|11140.77|11140.77|11139.91|11139.91|11141.11|11141.11|11139.91|11139.91|0
1647966000000|2022-03-22 16:20:00|11139.7|11139.7|11138.71|11138.71|11139.7|11139.7|11138.45|11138.45|0
1647966010000|2022-03-22 16:20:10|11138.49|11138.49|11138.7|11138.7|11138.7|11138.7|11138.23|11138.23|0
1647966020000|2022-03-22 16:20:20|11138.37|11138.37|11137.84|11137.84|11138.37|11138.37|11137.84|11137.84|0
1647966030000|2022-03-22 16:20:30|11137.19|11137.19|11135.71|11135.71|11137.19|11137.19|11135.71|11135.71|0
1647966040000|2022-03-22 16:20:40|11135.58|11135.58|11135.13|11135.13|11135.58|11135.58|11134.86|11134.86|0
1647966050000|2022-03-22 16:20:50|11135.26|11135.26|11135.31|11135.31|11135.31|11135.31|11135.13|11135.13|0
1647966060000|2022-03-22 16:21:00|11135.03|11135.03|11135.24|11135.24|11135.24|11135.24|11134.51|11134.51|0
1647966070000|2022-03-22 16:21:10|11135.44|11135.44|11133.85|11133.85|11135.44|11135.44|11133.82|11133.82|0
1647966080000|2022-03-22 16:21:20|11133.41|11133.41|11131.76|11131.76|11133.41|11133.41|11131.36|11131.36|0
1647966090000|2022-03-22 16:21:30|11131.36|11131.36|11130.18|11130.18|11131.36|11131.36|11130.18|11130.18|0
1647966100000|2022-03-22 16:21:40|11130.32|11130.32|11130.64|11130.64|11130.64|11130.64|11130.19|11130.19|0
1647966110000|2022-03-22 16:21:50|11130.36|11130.36|11129.13|11129.13|11130.36|11130.36|11129.13|11129.13|0
1647966120000|2022-03-22 16:22:00|11129.31|11129.31|11128.69|11128.69|11129.31|11129.31|11128.02|11128.02|0
1647966130000|2022-03-22 16:22:10|11128.49|11128.49|11127.06|11127.06|11128.49|11128.49|11126.68|11126.68|0
1647966140000|2022-03-22 16:22:20|11126.81|11126.81|11126.32|11126.32|11127.07|11127.07|11126.16|11126.16|0
1647966150000|2022-03-22 16:22:30|11126.5|11126.5|11128.07|11128.07|11128.32|11128.32|11126.5|11126.5|0
1647966160000|2022-03-22 16:22:40|11128.34|11128.34|11127.62|11127.62|11128.34|11128.34|11127.62|11127.62|0
1647966170000|2022-03-22 16:22:50|11127.85|11127.85|11127.85|11127.85|11127.85|11127.85|11127.85|11127.85|0
1647966180000|2022-03-22 16:23:00|11127.66|11127.66|11127.41|11127.41|11127.66|11127.66|11127.41|11127.41|0
1647966200000|2022-03-22 16:23:20|11127.54|11127.54|11126.45|11126.45|11127.54|11127.54|11126.45|11126.45|0
1647966210000|2022-03-22 16:23:30|11126.83|11126.83|11126.32|11126.32|11126.83|11126.83|11126.32|11126.32|0
1647966220000|2022-03-22 16:23:40|11126.58|11126.58|11126.28|11126.28|11126.87|11126.87|11126.13|11126.13|0
1647966230000|2022-03-22 16:23:50|11126.2|11126.2|11125.52|11125.52|11126.2|11126.2|11125.52|11125.52|0
1647966240000|2022-03-22 16:24:00|11125.33|11125.33|11126.11|11126.11|11126.37|11126.37|11125.33|11125.33|0
1647966250000|2022-03-22 16:24:10|11126.79|11126.79|11125.98|11125.98|11126.79|11126.79|11125.98|11125.98|0
1647966270000|2022-03-22 16:24:30|11126.24|11126.24|11126.01|11126.01|11126.24|11126.24|11126.01|11126.01|0
1647966280000|2022-03-22 16:24:40|11125.66|11125.66|11126.55|11126.55|11126.77|11126.77|11125.66|11125.66|0
1647966290000|2022-03-22 16:24:50|11126.37|11126.37|11125.51|11125.51|11126.37|11126.37|11125.51|11125.51|0
1647966310000|2022-03-22 16:25:10|11125.74|11125.74|11125.28|11125.28|11126.07|11126.07|11125.28|11125.28|0
1647966320000|2022-03-22 16:25:20|11125.67|11125.67|11125.67|11125.67|11125.67|11125.67|11125.67|11125.67|0
1647966330000|2022-03-22 16:25:30|11125.87|11125.87|11126.76|11126.76|11126.76|11126.76|11125.87|11125.87|0
1647966340000|2022-03-22 16:25:40|11126.49|11126.49|11126.75|11126.75|11126.99|11126.99|11125.68|11125.68|0
1647966350000|2022-03-22 16:25:50|11127.17|11127.17|11126.4|11126.4|11127.42|11127.42|11126.22|11126.22|0
1647966360000|2022-03-22 16:26:00|11126.09|11126.09|11125.91|11125.91|11126.09|11126.09|11125.91|11125.91|0
1647966370000|2022-03-22 16:26:10|11126.17|11126.17|11126.17|11126.17|11126.17|11126.17|11125.92|11125.92|0
1647966390000|2022-03-22 16:26:30|11126.39|11126.39|11126.04|11126.04|11126.39|11126.39|11126.04|11126.04|0
1647966400000|2022-03-22 16:26:40|11125.69|11125.69|11125.36|11125.36|11125.69|11125.69|11125.23|11125.23|0
1647966410000|2022-03-22 16:26:50|11123.02|11123.02|11122.01|11122.01|11123.02|11123.02|11122.01|11122.01|0
1647966420000|2022-03-22 16:27:00|11122.24|11122.24|11122.75|11122.75|11123.33|11123.33|11122.24|11122.24|0
1647966430000|2022-03-22 16:27:10|11122.52|11122.52|11122.29|11122.29|11122.52|11122.52|11122.29|11122.29|0
1647966440000|2022-03-22 16:27:20|11123.07|11123.07|11123.07|11123.07|11123.07|11123.07|11123.07|11123.07|0
1647966450000|2022-03-22 16:27:30|11122.88|11122.88|11122.91|11122.91|11122.91|11122.91|11122.45|11122.45|0
1647966460000|2022-03-22 16:27:40|11123.53|11123.53|11122.82|11122.82|11123.53|11123.53|11122.82|11122.82|0
1647966470000|2022-03-22 16:27:50|11123.02|11123.02|11123.62|11123.62|11123.62|11123.62|11122.91|11122.91|0
1647966480000|2022-03-22 16:28:00|11123.23|11123.23|11123.58|11123.58|11123.58|11123.58|11123.23|11123.23|0
1647966490000|2022-03-22 16:28:10|11123.89|11123.89|11125.51|11125.51|11125.51|11125.51|11123.89|11123.89|0
1647966500000|2022-03-22 16:28:20|11125.7|11125.7|11125.62|11125.62|11126.01|11126.01|11125.62|11125.62|0
1647966510000|2022-03-22 16:28:30|11125.9|11125.9|11126.2|11126.2|11126.2|11126.2|11125.75|11125.75|0
1647966520000|2022-03-22 16:28:40|11126.36|11126.36|11125.78|11125.78|11126.36|11126.36|11125.78|11125.78|0
1647966530000|2022-03-22 16:28:50|11125.86|11125.86|11125.88|11125.88|11125.94|11125.94|11125.65|11125.65|0
1647966540000|2022-03-22 16:29:00|11126.23|11126.23|11128.31|11128.31|11128.31|11128.31|11126.23|11126.23|0
1647966550000|2022-03-22 16:29:10|11128.09|11128.09|11128.79|11128.79|11128.79|11128.79|11128.09|11128.09|0
1647966560000|2022-03-22 16:29:20|11129.22|11129.22|11127.24|11127.24|11129.22|11129.22|11127.24|11127.24|0
1647966570000|2022-03-22 16:29:30|11127.92|11127.92|11129.02|11129.02|11129.16|11129.16|11127.92|11127.92|0
1647966580000|2022-03-22 16:29:40|11129.44|11129.44|11129.69|11129.69|11129.83|11129.83|11128.92|11128.92|0
1647966590000|2022-03-22 16:29:50|11128.91|11128.91|11130.71|11130.71|11131.1|11131.1|11128.14|11128.14|0
1648023300000|2022-03-23 08:15:00|11145.64|11145.64|11138.84|11138.84|11145.64|11145.64|11137.97|11137.97|0
1648023310000|2022-03-23 08:15:10|11138.26|11138.26|11136.6|11136.6|11138.26|11138.26|11136.6|11136.6|0
1648023320000|2022-03-23 08:15:20|11136.34|11136.34|11136.47|11136.47|11136.47|11136.47|11136.34|11136.34|0
1648023330000|2022-03-23 08:15:30|11136.37|11136.37|11136.58|11136.58|11136.58|11136.58|11136.37|11136.37|0
1648023340000|2022-03-23 08:15:40|11136.84|11136.84|11137.56|11137.56|11139.11|11139.11|11136.84|11136.84|0
1648023350000|2022-03-23 08:15:50|11139.24|11139.24|11140.46|11140.46|11140.46|11140.46|11139.06|11139.06|0
1648023360000|2022-03-23 08:16:00|11139.61|11139.61|11137.34|11137.34|11139.61|11139.61|11137.34|11137.34|0
1648023370000|2022-03-23 08:16:10|11137.96|11137.96|11135|11135|11137.96|11137.96|11135|11135|0
1648023380000|2022-03-23 08:16:20|11136.13|11136.13|11136.37|11136.37|11136.37|11136.37|11136.13|11136.13|0
1648023390000|2022-03-23 08:16:30|11135.75|11135.75|11137.49|11137.49|11137.49|11137.49|11135.75|11135.75|0
1648023400000|2022-03-23 08:16:40|11137.06|11137.06|11136.02|11136.02|11137.06|11137.06|11136.02|11136.02|0
1648023410000|2022-03-23 08:16:50|11135.36|11135.36|11135.36|11135.36|11135.36|11135.36|11135.36|11135.36|0
1648023430000|2022-03-23 08:17:10|11134.45|11134.45|11132.16|11132.16|11134.45|11134.45|11131.6|11131.6|0
1648023440000|2022-03-23 08:17:20|11131.97|11131.97|11131.96|11131.96|11131.97|11131.97|11131.64|11131.64|0
1648023450000|2022-03-23 08:17:30|11132.07|11132.07|11132.59|11132.59|11132.59|11132.59|11132.07|11132.07|0
1648023460000|2022-03-23 08:17:40|11133.76|11133.76|11134.12|11134.12|11134.12|11134.12|11133.76|11133.76|0
1648023470000|2022-03-23 08:17:50|11134.38|11134.38|11134.61|11134.61|11134.61|11134.61|11134.38|11134.38|0
1648023480000|2022-03-23 08:18:00|11134.83|11134.83|11130.24|11130.24|11134.83|11134.83|11130.24|11130.24|0
1648023490000|2022-03-23 08:18:10|11129.93|11129.93|11130.27|11130.27|11130.98|11130.98|11129.93|11129.93|0
1648023500000|2022-03-23 08:18:20|11130.01|11130.01|11130.32|11130.32|11130.32|11130.32|11130.01|11130.01|0
1648023510000|2022-03-23 08:18:30|11127.91|11127.91|11128.34|11128.34|11128.34|11128.34|11127.91|11127.91|0
1648023520000|2022-03-23 08:18:40|11128.96|11128.96|11128.96|11128.96|11128.96|11128.96|11128.96|11128.96|0
1648023540000|2022-03-23 08:19:00|11129.4|11129.4|11128.41|11128.41|11129.4|11129.4|11128.41|11128.41|0
1648023560000|2022-03-23 08:19:20|11128.85|11128.85|11128.14|11128.14|11128.85|11128.85|11128.14|11128.14|0
1648023570000|2022-03-23 08:19:30|11127.49|11127.49|11127.96|11127.96|11127.96|11127.96|11127|11127|0
1648023580000|2022-03-23 08:19:40|11128.05|11128.05|11128.05|11128.05|11128.05|11128.05|11128.05|11128.05|0
1648023590000|2022-03-23 08:19:50|11128.78|11128.78|11128.92|11128.92|11129.22|11129.22|11128.73|11128.73|0
1648023600000|2022-03-23 08:20:00|11129.24|11129.24|11129.24|11129.24|11129.35|11129.35|11129.24|11129.24|0
1648023610000|2022-03-23 08:20:10|11129.62|11129.62|11129.62|11129.62|11129.62|11129.62|11129.62|11129.62|0
1648023620000|2022-03-23 08:20:20|11128.98|11128.98|11128.22|11128.22|11128.98|11128.98|11127.78|11127.78|0
1648023630000|2022-03-23 08:20:30|11128|11128|11129.95|11129.95|11129.95|11129.95|11128|11128|0
1648023640000|2022-03-23 08:20:40|11130.3|11130.3|11130.3|11130.3|11130.3|11130.3|11130.3|11130.3|0
1648023650000|2022-03-23 08:20:50|11129.45|11129.45|11128.49|11128.49|11129.45|11129.45|11127.97|11127.97|0
1648023660000|2022-03-23 08:21:00|11127.74|11127.74|11127.26|11127.26|11127.74|11127.74|11127.26|11127.26|0
1648023690000|2022-03-23 08:21:30|11127.39|11127.39|11126.09|11126.09|11127.39|11127.39|11126.09|11126.09|0
1648023700000|2022-03-23 08:21:40|11125.47|11125.47|11126|11126|11126|11126|11125.47|11125.47|0
1648023710000|2022-03-23 08:21:50|11126.43|11126.43|11123.56|11123.56|11126.43|11126.43|11123.56|11123.56|0
1648023720000|2022-03-23 08:22:00|11122|11122|11121.07|11121.07|11122|11122|11121.07|11121.07|0
1648023730000|2022-03-23 08:22:10|11120.36|11120.36|11121.08|11121.08|11121.08|11121.08|11120.36|11120.36|0
1648023740000|2022-03-23 08:22:20|11120.77|11120.77|11120.12|11120.12|11120.77|11120.77|11120.12|11120.12|0
1648023750000|2022-03-23 08:22:30|11118.56|11118.56|11118.56|11118.56|11118.56|11118.56|11118.56|11118.56|0
1648023770000|2022-03-23 08:22:50|11118.13|11118.13|11117.85|11117.85|11118.49|11118.49|11117.85|11117.85|0
1648023780000|2022-03-23 08:23:00|11119.41|11119.41|11119.14|11119.14|11119.41|11119.41|11119.14|11119.14|0
1648023790000|2022-03-23 08:23:10|11117.84|11117.84|11117.44|11117.44|11117.84|11117.84|11117.44|11117.44|0
1648023800000|2022-03-23 08:23:20|11117.01|11117.01|11116.8|11116.8|11117.01|11117.01|11116.8|11116.8|0
1648023810000|2022-03-23 08:23:30|11116.02|11116.02|11115.61|11115.61|11116.24|11116.24|11115.61|11115.61|0
1648023820000|2022-03-23 08:23:40|11114.74|11114.74|11113.87|11113.87|11114.74|11114.74|11113.87|11113.87|0
1648023830000|2022-03-23 08:23:50|11113.22|11113.22|11113.22|11113.22|11113.22|11113.22|11113.22|11113.22|0
1648023850000|2022-03-23 08:24:10|11114.07|11114.07|11114.26|11114.26|11114.26|11114.26|11114.07|11114.07|0
1648023860000|2022-03-23 08:24:20|11113.94|11113.94|11113.94|11113.94|11113.94|11113.94|11113.94|11113.94|0
1648023870000|2022-03-23 08:24:30|11114.64|11114.64|11114.64|11114.64|11114.64|11114.64|11114.64|11114.64|0
1648023880000|2022-03-23 08:24:40|11114.86|11114.86|11113.01|11113.01|11115.23|11115.23|11113.01|11113.01|0
1648023890000|2022-03-23 08:24:50|11112.08|11112.08|11112.7|11112.7|11112.7|11112.7|11112.08|11112.08|0
1648023900000|2022-03-23 08:25:00|11112.8|11112.8|11113.59|11113.59|11113.59|11113.59|11112.7|11112.7|0
1648023910000|2022-03-23 08:25:10|11113.15|11113.15|11114.27|11114.27|11114.27|11114.27|11113.15|11113.15|0
1648023920000|2022-03-23 08:25:20|11113.42|11113.42|11112.54|11112.54|11113.42|11113.42|11112.28|11112.28|0
1648023930000|2022-03-23 08:25:30|11113.54|11113.54|11113.94|11113.94|11114.16|11114.16|11113.54|11113.54|0
1648023940000|2022-03-23 08:25:40|11115.22|11115.22|11114.91|11114.91|11115.22|11115.22|11114.91|11114.91|0
1648023950000|2022-03-23 08:25:50|11115.69|11115.69|11115.46|11115.46|11115.69|11115.69|11115.46|11115.46|0
1648023960000|2022-03-23 08:26:00|11114.84|11114.84|11114.18|11114.18|11114.84|11114.84|11114.18|11114.18|0
1648023980000|2022-03-23 08:26:20|11114.79|11114.79|11115.67|11115.67|11115.67|11115.67|11114.79|11114.79|0
1648024000000|2022-03-23 08:26:40|11117.23|11117.23|11116.81|11116.81|11117.23|11117.23|11116.81|11116.81|0
1648024010000|2022-03-23 08:26:50|11117.28|11117.28|11117.48|11117.48|11117.48|11117.48|11117.28|11117.28|0
1648024030000|2022-03-23 08:27:10|11117.63|11117.63|11117.63|11117.63|11117.63|11117.63|11117.63|11117.63|0
1648024040000|2022-03-23 08:27:20|11117.34|11117.34|11117.34|11117.34|11117.34|11117.34|11117.34|11117.34|0
1648024050000|2022-03-23 08:27:30|11116.82|11116.82|11116.56|11116.56|11116.82|11116.82|11116.56|11116.56|0
1648024080000|2022-03-23 08:28:00|11116.72|11116.72|11116.24|11116.24|11116.72|11116.72|11116.24|11116.24|0
1648024090000|2022-03-23 08:28:10|11113.77|11113.77|11113.77|11113.77|11113.77|11113.77|11113.77|11113.77|0
1648024100000|2022-03-23 08:28:20|11113.33|11113.33|11113.81|11113.81|11113.81|11113.81|11113.33|11113.33|0
1648024110000|2022-03-23 08:28:30|11114.19|11114.19|11114.86|11114.86|11115.93|11115.93|11114.19|11114.19|0
1648024120000|2022-03-23 08:28:40|11115.17|11115.17|11115.17|11115.17|11115.17|11115.17|11115.17|11115.17|0
1648024130000|2022-03-23 08:28:50|11114.67|11114.67|11114.48|11114.48|11114.67|11114.67|11114.48|11114.48|0
1648024140000|2022-03-23 08:29:00|11114.3|11114.3|11112.3|11112.3|11114.3|11114.3|11112.3|11112.3|0
1648024150000|2022-03-23 08:29:10|11112.51|11112.51|11112.51|11112.51|11112.51|11112.51|11112.51|11112.51|0
1648024160000|2022-03-23 08:29:20|11113.38|11113.38|11113.38|11113.38|11113.38|11113.38|11113.38|11113.38|0
1648024170000|2022-03-23 08:29:30|11114|11114|11113.05|11113.05|11114|11114|11113.05|11113.05|0
1648024180000|2022-03-23 08:29:40|11112.62|11112.62|11112.62|11112.62|11112.62|11112.62|11112.62|11112.62|0
1648024190000|2022-03-23 08:29:50|11112.86|11112.86|11111.14|11111.14|11113.14|11113.14|11111.14|11111.14|0
1648024200000|2022-03-23 08:30:00|11110.94|11110.94|11111.44|11111.44|11113.03|11113.03|11110.94|11110.94|0
1648024210000|2022-03-23 08:30:10|11111.12|11111.12|11111.12|11111.12|11111.12|11111.12|11111.12|11111.12|0
1648024220000|2022-03-23 08:30:20|11110.42|11110.42|11109.21|11109.21|11110.42|11110.42|11109.01|11109.01|0
1648024230000|2022-03-23 08:30:30|11109.52|11109.52|11109.39|11109.39|11109.52|11109.52|11109.39|11109.39|0
1648024240000|2022-03-23 08:30:40|11107.9|11107.9|11107.46|11107.46|11107.9|11107.9|11107.46|11107.46|0
1648024250000|2022-03-23 08:30:50|11107.15|11107.15|11107.15|11107.15|11107.15|11107.15|11107.15|11107.15|0
1648024260000|2022-03-23 08:31:00|11106.94|11106.94|11106.79|11106.79|11107.23|11107.23|11106.79|11106.79|0
1648024270000|2022-03-23 08:31:10|11106.46|11106.46|11103.56|11103.56|11106.46|11106.46|11103.56|11103.56|0
1648024280000|2022-03-23 08:31:20|11104.18|11104.18|11104.01|11104.01|11104.18|11104.18|11103.61|11103.61|0
1648024300000|2022-03-23 08:31:40|11104.34|11104.34|11105.21|11105.21|11105.47|11105.47|11104.34|11104.34|0
1648024310000|2022-03-23 08:31:50|11106.12|11106.12|11106.48|11106.48|11106.93|11106.93|11106.05|11106.05|0
1648024320000|2022-03-23 08:32:00|11106.79|11106.79|11106.9|11106.9|11106.9|11106.9|11106.58|11106.58|0
1648024330000|2022-03-23 08:32:10|11107.42|11107.42|11107.42|11107.42|11107.42|11107.42|11107.42|11107.42|0
1648024340000|2022-03-23 08:32:20|11106.71|11106.71|11106.71|11106.71|11106.71|11106.71|11106.71|11106.71|0
1648024350000|2022-03-23 08:32:30|11107.33|11107.33|11107.33|11107.33|11107.33|11107.33|11107.33|11107.33|0
1648024360000|2022-03-23 08:32:40|11107.22|11107.22|11107.22|11107.22|11107.22|11107.22|11107.22|11107.22|0
1648024370000|2022-03-23 08:32:50|11106.91|11106.91|11106.91|11106.91|11106.91|11106.91|11106.91|11106.91|0
1648024380000|2022-03-23 08:33:00|11107.24|11107.24|11106.69|11106.69|11107.24|11107.24|11106.69|11106.69|0
1648024400000|2022-03-23 08:33:20|11106.33|11106.33|11106.69|11106.69|11106.69|11106.69|11106.33|11106.33|0
1648024410000|2022-03-23 08:33:30|11106.26|11106.26|11106.45|11106.45|11106.45|11106.45|11106.26|11106.26|0
1648024420000|2022-03-23 08:33:40|11106.77|11106.77|11107.2|11107.2|11107.2|11107.2|11106.77|11106.77|0
1648024430000|2022-03-23 08:33:50|11109.11|11109.11|11108.84|11108.84|11109.11|11109.11|11108.84|11108.84|0
1648024440000|2022-03-23 08:34:00|11108.23|11108.23|11108.82|11108.82|11109.04|11109.04|11108.23|11108.23|0
1648024450000|2022-03-23 08:34:10|11109.51|11109.51|11110.19|11110.19|11110.19|11110.19|11109.51|11109.51|0
1648024460000|2022-03-23 08:34:20|11110.55|11110.55|11109.89|11109.89|11111.42|11111.42|11109.89|11109.89|0
1648024470000|2022-03-23 08:34:30|11109.45|11109.45|11109.45|11109.45|11109.45|11109.45|11109.45|11109.45|0
1648024490000|2022-03-23 08:34:50|11111.63|11111.63|11111.63|11111.63|11111.63|11111.63|11111.63|11111.63|0
1648024510000|2022-03-23 08:35:10|11111.98|11111.98|11111.98|11111.98|11111.98|11111.98|11111.98|11111.98|0
1648024520000|2022-03-23 08:35:20|11112.68|11112.68|11112.66|11112.66|11112.79|11112.79|11112.66|11112.66|0
1648024530000|2022-03-23 08:35:30|11112.5|11112.5|11112.5|11112.5|11112.5|11112.5|11112.5|11112.5|0
1648024540000|2022-03-23 08:35:40|11112.34|11112.34|11113.21|11113.21|11113.21|11113.21|11112.34|11112.34|0
1648024550000|2022-03-23 08:35:50|11111.91|11111.91|11111.91|11111.91|11111.91|11111.91|11111.91|11111.91|0
1648024560000|2022-03-23 08:36:00|11112.09|11112.09|11112.49|11112.49|11112.49|11112.49|11112.09|11112.09|0
1648024580000|2022-03-23 08:36:20|11112.05|11112.05|11111.7|11111.7|11112.05|11112.05|11111.7|11111.7|0
1648024590000|2022-03-23 08:36:30|11111.24|11111.24|11109.4|11109.4|11111.24|11111.24|11109.05|11109.05|0
1648024600000|2022-03-23 08:36:40|11107.22|11107.22|11108|11108|11108|11108|11107.22|11107.22|0
1648024610000|2022-03-23 08:36:50|11107.3|11107.3|11106.87|11106.87|11107.3|11107.3|11106.52|11106.52|0
1648024620000|2022-03-23 08:37:00|11107.55|11107.55|11107.55|11107.55|11107.55|11107.55|11107.55|11107.55|0
1648024630000|2022-03-23 08:37:10|11108.61|11108.61|11108.61|11108.61|11108.61|11108.61|11108.61|11108.61|0
1648024640000|2022-03-23 08:37:20|11108.82|11108.82|11108.93|11108.93|11108.93|11108.93|11108.82|11108.82|0
1648024670000|2022-03-23 08:37:50|11109.51|11109.51|11109.6|11109.6|11109.6|11109.6|11109.51|11109.51|0
1648024680000|2022-03-23 08:38:00|11109.14|11109.14|11106.54|11106.54|11109.32|11109.32|11106.54|11106.54|0
1648024690000|2022-03-23 08:38:10|11106.24|11106.24|11106.24|11106.24|11106.24|11106.24|11106.24|11106.24|0
1648024700000|2022-03-23 08:38:20|11106.39|11106.39|11106.1|11106.1|11106.39|11106.39|11106.1|11106.1|0
1648024710000|2022-03-23 08:38:30|11106.63|11106.63|11106.7|11106.7|11106.89|11106.89|11105.14|11105.14|0
1648024720000|2022-03-23 08:38:40|11106.57|11106.57|11106.57|11106.57|11106.57|11106.57|11106.57|11106.57|0
1648024730000|2022-03-23 08:38:50|11106.44|11106.44|11107.37|11107.37|11107.53|11107.53|11106.3|11106.3|0
1648024740000|2022-03-23 08:39:00|11108.07|11108.07|11111.56|11111.56|11111.64|11111.64|11108.07|11108.07|0
1648024750000|2022-03-23 08:39:10|11111.85|11111.85|11111.85|11111.85|11111.85|11111.85|11111.85|11111.85|0
1648024760000|2022-03-23 08:39:20|11112.47|11112.47|11112.26|11112.26|11112.47|11112.47|11112.26|11112.26|0
1648024770000|2022-03-23 08:39:30|11112.52|11112.52|11112.52|11112.52|11112.52|11112.52|11112.52|11112.52|0
1648024780000|2022-03-23 08:39:40|11113.23|11113.23|11113.19|11113.19|11113.23|11113.23|11112.88|11112.88|0
1648024790000|2022-03-23 08:39:50|11114.17|11114.17|11115.34|11115.34|11115.34|11115.34|11114.17|11114.17|0
1648024800000|2022-03-23 08:40:00|11115.67|11115.67|11116.71|11116.71|11116.85|11116.85|11115.67|11115.67|0
1648024810000|2022-03-23 08:40:10|11116.87|11116.87|11116.97|11116.97|11116.97|11116.97|11116.54|11116.54|0
1648024820000|2022-03-23 08:40:20|11117.3|11117.3|11118.01|11118.01|11118.01|11118.01|11117.3|11117.3|0
1648024830000|2022-03-23 08:40:30|11118.34|11118.34|11119.44|11119.44|11119.44|11119.44|11118.34|11118.34|0
1648024850000|2022-03-23 08:40:50|11119.63|11119.63|11121.37|11121.37|11121.37|11121.37|11119.63|11119.63|0
1648024860000|2022-03-23 08:41:00|11121.47|11121.47|11121.47|11121.47|11121.47|11121.47|11121.47|11121.47|0
1648024870000|2022-03-23 08:41:10|11121.56|11121.56|11122.15|11122.15|11122.15|11122.15|11121.56|11121.56|0
1648024880000|2022-03-23 08:41:20|11121.83|11121.83|11121.7|11121.7|11121.83|11121.83|11121.7|11121.7|0
1648024890000|2022-03-23 08:41:30|11121.28|11121.28|11121.98|11121.98|11121.98|11121.98|11121.28|11121.28|0
1648024900000|2022-03-23 08:41:40|11122.22|11122.22|11122.22|11122.22|11122.22|11122.22|11122.22|11122.22|0
1648024910000|2022-03-23 08:41:50|11120.48|11120.48|11118.17|11118.17|11120.91|11120.91|11118.17|11118.17|0
1648024920000|2022-03-23 08:42:00|11117.74|11117.74|11118.05|11118.05|11118.05|11118.05|11117.74|11117.74|0
1648024940000|2022-03-23 08:42:20|11117.78|11117.78|11117.03|11117.03|11117.78|11117.78|11116.9|11116.9|0
1648024960000|2022-03-23 08:42:40|11117.34|11117.34|11116.08|11116.08|11117.34|11117.34|11116.08|11116.08|0
1648024990000|2022-03-23 08:43:10|11115.87|11115.87|11115.87|11115.87|11115.87|11115.87|11115.87|11115.87|0
1648025010000|2022-03-23 08:43:30|11115.71|11115.71|11114.98|11114.98|11115.71|11115.71|11114.98|11114.98|0
1648025030000|2022-03-23 08:43:50|11115.3|11115.3|11115.44|11115.44|11115.77|11115.77|11115.3|11115.3|0
1648025040000|2022-03-23 08:44:00|11114.59|11114.59|11114.35|11114.35|11114.59|11114.59|11114.35|11114.35|0
1648025050000|2022-03-23 08:44:10|11113.73|11113.73|11113.73|11113.73|11113.73|11113.73|11113.73|11113.73|0
1648025060000|2022-03-23 08:44:20|11114.04|11114.04|11113.82|11113.82|11114.04|11114.04|11113.82|11113.82|0
1648025070000|2022-03-23 08:44:30|11114.05|11114.05|11114.05|11114.05|11114.05|11114.05|11114.05|11114.05|0
1648025090000|2022-03-23 08:44:50|11114.51|11114.51|11114.51|11114.51|11114.51|11114.51|11114.51|11114.51|0
1648025100000|2022-03-23 08:45:00|11114.03|11114.03|11114.11|11114.11|11114.11|11114.11|11113.8|11113.8|0
1648025140000|2022-03-23 08:45:40|11114.42|11114.42|11114.42|11114.42|11114.42|11114.42|11114.42|11114.42|0
1648025150000|2022-03-23 08:45:50|11115.55|11115.55|11116.42|11116.42|11116.42|11116.42|11115.55|11115.55|0
1648025160000|2022-03-23 08:46:00|11116.66|11116.66|11116.66|11116.66|11116.76|11116.76|11116.66|11116.66|0
1648025170000|2022-03-23 08:46:10|11116.85|11116.85|11116.85|11116.85|11116.85|11116.85|11116.85|11116.85|0
1648025200000|2022-03-23 08:46:40|11116.63|11116.63|11116.43|11116.43|11116.63|11116.63|11116.43|11116.43|0
1648025210000|2022-03-23 08:46:50|11116.24|11116.24|11114.69|11114.69|11116.24|11116.24|11114.69|11114.69|0
1648025220000|2022-03-23 08:47:00|11114.24|11114.24|11113.21|11113.21|11114.24|11114.24|11113.21|11113.21|0
1648025230000|2022-03-23 08:47:10|11113.06|11113.06|11113.06|11113.06|11113.06|11113.06|11113.06|11113.06|0
1648025240000|2022-03-23 08:47:20|11113.37|11113.37|11112.46|11112.46|11113.37|11113.37|11112.46|11112.46|0
1648025250000|2022-03-23 08:47:30|11112.26|11112.26|11112.88|11112.88|11112.88|11112.88|11112.26|11112.26|0
1648025270000|2022-03-23 08:47:50|11113.03|11113.03|11113.4|11113.4|11113.4|11113.4|11113.03|11113.03|0
1648025280000|2022-03-23 08:48:00|11114.02|11114.02|11115.09|11115.09|11115.09|11115.09|11114.02|11114.02|0
1648025300000|2022-03-23 08:48:20|11114.04|11114.04|11114.04|11114.04|11114.04|11114.04|11114.04|11114.04|0
1648025310000|2022-03-23 08:48:30|11113.88|11113.88|11114.38|11114.38|11114.38|11114.38|11113.88|11113.88|0
1648025330000|2022-03-23 08:48:50|11114.8|11114.8|11115.23|11115.23|11115.23|11115.23|11114.8|11114.8|0
1648025350000|2022-03-23 08:49:10|11114.8|11114.8|11115.5|11115.5|11115.5|11115.5|11114.8|11114.8|0
1648025360000|2022-03-23 08:49:20|11115.73|11115.73|11115.53|11115.53|11115.96|11115.96|11115.53|11115.53|0
1648025400000|2022-03-23 08:50:00|11115.97|11115.97|11115.17|11115.17|11115.97|11115.97|11114.85|11114.85|0
1648025410000|2022-03-23 08:50:10|11115.49|11115.49|11114.78|11114.78|11115.49|11115.49|11114.78|11114.78|0
1648025430000|2022-03-23 08:50:30|11115.26|11115.26|11115.26|11115.26|11115.26|11115.26|11115.04|11115.04|0
1648025440000|2022-03-23 08:50:40|11115.1|11115.1|11113.51|11113.51|11115.1|11115.1|11113.51|11113.51|0
1648025450000|2022-03-23 08:50:50|11113.95|11113.95|11112.63|11112.63|11113.95|11113.95|11112.63|11112.63|0
1648025470000|2022-03-23 08:51:10|11113.15|11113.15|11112.76|11112.76|11113.15|11113.15|11112.76|11112.76|0
1648025490000|2022-03-23 08:51:30|11112.89|11112.89|11111.33|11111.33|11112.89|11112.89|11111.33|11111.33|0
1648025500000|2022-03-23 08:51:40|11112.04|11112.04|11111.58|11111.58|11112.04|11112.04|11111.58|11111.58|0
1648025510000|2022-03-23 08:51:50|11111.35|11111.35|11111.75|11111.75|11111.97|11111.97|11111.35|11111.35|0
1648025520000|2022-03-23 08:52:00|11111.53|11111.53|11113.69|11113.69|11113.69|11113.69|11111.13|11111.13|0
1648025530000|2022-03-23 08:52:10|11114|11114|11114|11114|11114|11114|11114|11114|0
1648025540000|2022-03-23 08:52:20|11113.22|11113.22|11113.22|11113.22|11113.22|11113.22|11113.22|11113.22|0
1648025550000|2022-03-23 08:52:30|11112.86|11112.86|11112.86|11112.86|11112.86|11112.86|11112.86|11112.86|0
1648025560000|2022-03-23 08:52:40|11112.66|11112.66|11112.66|11112.66|11112.66|11112.66|11112.66|11112.66|0
1648025570000|2022-03-23 08:52:50|11112.97|11112.97|11112.97|11112.97|11112.97|11112.97|11112.97|11112.97|0
1648025590000|2022-03-23 08:53:10|11112.72|11112.72|11112.2|11112.2|11112.72|11112.72|11112.2|11112.2|0
1648025600000|2022-03-23 08:53:20|11112.59|11112.59|11112.72|11112.72|11112.72|11112.72|11112.59|11112.59|0
1648025610000|2022-03-23 08:53:30|11112.91|11112.91|11112.91|11112.91|11112.91|11112.91|11112.91|11112.91|0
1648025640000|2022-03-23 08:54:00|11113.69|11113.69|11114.05|11114.05|11114.05|11114.05|11113.69|11113.69|0
1648025680000|2022-03-23 08:54:40|11113.74|11113.74|11113.74|11113.74|11113.74|11113.74|11113.74|11113.74|0
1648025710000|2022-03-23 08:55:10|11113.52|11113.52|11113.65|11113.65|11113.65|11113.65|11113.52|11113.52|0
1648025730000|2022-03-23 08:55:30|11113.96|11113.96|11113.96|11113.96|11113.96|11113.96|11113.96|11113.96|0
1648025740000|2022-03-23 08:55:40|11114.81|11114.81|11114.81|11114.81|11114.81|11114.81|11114.81|11114.81|0
1648025750000|2022-03-23 08:55:50|11115.07|11115.07|11115.07|11115.07|11115.07|11115.07|11115.07|11115.07|0
1648025760000|2022-03-23 08:56:00|11114.85|11114.85|11114.85|11114.85|11114.85|11114.85|11114.85|11114.85|0
1648025800000|2022-03-23 08:56:40|11114.53|11114.53|11114.53|11114.53|11114.53|11114.53|11114.53|11114.53|0
1648025810000|2022-03-23 08:56:50|11114.4|11114.4|11114.4|11114.4|11114.4|11114.4|11114.4|11114.4|0
1648025820000|2022-03-23 08:57:00|11114.27|11114.27|11113.96|11113.96|11114.27|11114.27|11113.96|11113.96|0
1648025840000|2022-03-23 08:57:20|11113.18|11113.18|11111.17|11111.17|11113.18|11113.18|11111.02|11111.02|0
1648025860000|2022-03-23 08:57:40|11110.71|11110.71|11111.4|11111.4|11111.4|11111.4|11110.01|11110.01|0
1648025880000|2022-03-23 08:58:00|11110.98|11110.98|11110.23|11110.23|11110.98|11110.98|11110.23|11110.23|0
1648025890000|2022-03-23 08:58:10|11110.49|11110.49|11110.49|11110.49|11110.49|11110.49|11110.49|11110.49|0
1648025900000|2022-03-23 08:58:20|11104.13|11104.13|11103.64|11103.64|11104.13|11104.13|11102.86|11102.86|0
1648025910000|2022-03-23 08:58:30|11104.08|11104.08|11103.8|11103.8|11104.3|11104.3|11103.8|11103.8|0
1648025930000|2022-03-23 08:58:50|11104.32|11104.32|11103.93|11103.93|11104.32|11104.32|11103.28|11103.28|0
1648025940000|2022-03-23 08:59:00|11103.66|11103.66|11103.25|11103.25|11103.66|11103.66|11102.16|11102.16|0
1648025950000|2022-03-23 08:59:10|11103.9|11103.9|11103.73|11103.73|11103.9|11103.9|11103.73|11103.73|0
1648025960000|2022-03-23 08:59:20|11104.16|11104.16|11104.97|11104.97|11104.97|11104.97|11104.16|11104.16|0
1648025970000|2022-03-23 08:59:30|11104.65|11104.65|11105.52|11105.52|11105.52|11105.52|11104.65|11104.65|0
1648025980000|2022-03-23 08:59:40|11105.83|11105.83|11105.83|11105.83|11105.83|11105.83|11105.83|11105.83|0
1648025990000|2022-03-23 08:59:50|11106.2|11106.2|11106.01|11106.01|11106.2|11106.2|11106.01|11106.01|0
1648026000000|2022-03-23 09:00:00|11105.7|11105.7|11105.7|11105.7|11105.7|11105.7|11105.7|11105.7|0
1648026010000|2022-03-23 09:00:10|11105.6|11105.6|11105.21|11105.21|11105.6|11105.6|11105.21|11105.21|0
1648026020000|2022-03-23 09:00:20|11104.56|11104.56|11103|11103|11104.56|11104.56|11103|11103|0
1648026030000|2022-03-23 09:00:30|11103.31|11103.31|11103.31|11103.31|11103.31|11103.31|11103.31|11103.31|0
1648026040000|2022-03-23 09:00:40|11102.69|11102.69|11102.69|11102.69|11102.69|11102.69|11102.69|11102.69|0
1648026050000|2022-03-23 09:00:50|11102.34|11102.34|11102.6|11102.6|11102.6|11102.6|11102.34|11102.34|0
1648026070000|2022-03-23 09:01:10|11102.86|11102.86|11102.99|11102.99|11102.99|11102.99|11102.86|11102.86|0
1648026080000|2022-03-23 09:01:20|11103.77|11103.77|11102.42|11102.42|11104.76|11104.76|11102.42|11102.42|0
1648026090000|2022-03-23 09:01:30|11103.2|11103.2|11101.86|11101.86|11103.42|11103.42|11101.86|11101.86|0
1648026100000|2022-03-23 09:01:40|11100.99|11100.99|11097.97|11097.97|11100.99|11100.99|11097.88|11097.88|0
1648026110000|2022-03-23 09:01:50|11097.83|11097.83|11097.83|11097.83|11097.83|11097.83|11097.83|11097.83|0
1648026120000|2022-03-23 09:02:00|11097.96|11097.96|11097.96|11097.96|11097.96|11097.96|11097.96|11097.96|0
1648026130000|2022-03-23 09:02:10|11097.85|11097.85|11099.72|11099.72|11099.72|11099.72|11097.85|11097.85|0
1648026160000|2022-03-23 09:02:40|11100.04|11100.04|11099.52|11099.52|11100.04|11100.04|11099.52|11099.52|0
1648026170000|2022-03-23 09:02:50|11099.16|11099.16|11098.88|11098.88|11099.16|11099.16|11098.88|11098.88|0
1648026180000|2022-03-23 09:03:00|11099.45|11099.45|11099.54|11099.54|11099.54|11099.54|11098.48|11098.48|0
1648026190000|2022-03-23 09:03:10|11099.67|11099.67|11099.8|11099.8|11100.19|11100.19|11099.67|11099.67|0
1648026200000|2022-03-23 09:03:20|11099.67|11099.67|11100.02|11100.02|11100.02|11100.02|11099.67|11099.67|0
1648026210000|2022-03-23 09:03:30|11100.25|11100.25|11100.89|11100.89|11100.89|11100.89|11100.25|11100.25|0
1648026220000|2022-03-23 09:03:40|11101.74|11101.74|11102.4|11102.4|11102.4|11102.4|11101.74|11101.74|0
1648026230000|2022-03-23 09:03:50|11102.72|11102.72|11102.72|11102.72|11102.72|11102.72|11102.72|11102.72|0
1648026240000|2022-03-23 09:04:00|11103.27|11103.27|11103.27|11103.27|11103.27|11103.27|11103.27|11103.27|0
1648026250000|2022-03-23 09:04:10|11104.83|11104.83|11108.35|11108.35|11108.35|11108.35|11104.83|11104.83|0
1648026260000|2022-03-23 09:04:20|11109.75|11109.75|11109.91|11109.91|11109.91|11109.91|11109.75|11109.75|0
1648026290000|2022-03-23 09:04:50|11110.71|11110.71|11114.96|11114.96|11114.96|11114.96|11110.42|11110.42|0
1648026300000|2022-03-23 09:05:00|11115.27|11115.27|11115.27|11115.27|11115.27|11115.27|11115.27|11115.27|0
1648026310000|2022-03-23 09:05:10|11115.8|11115.8|11116.98|11116.98|11116.98|11116.98|11115.8|11115.8|0
1648026330000|2022-03-23 09:05:30|11116.55|11116.55|11117.17|11117.17|11117.17|11117.17|11116.55|11116.55|0
1648026340000|2022-03-23 09:05:40|11116.62|11116.62|11116.62|11116.62|11116.62|11116.62|11116.62|11116.62|0
1648026350000|2022-03-23 09:05:50|11116.3|11116.3|11116.2|11116.2|11116.3|11116.3|11116.2|11116.2|0
1648026360000|2022-03-23 09:06:00|11116.34|11116.34|11115.76|11115.76|11116.34|11116.34|11115.76|11115.76|0
1648026370000|2022-03-23 09:06:10|11115.63|11115.63|11115.19|11115.19|11116.2|11116.2|11115.19|11115.19|0
1648026380000|2022-03-23 09:06:20|11115.44|11115.44|11115.44|11115.44|11115.44|11115.44|11115.44|11115.44|0
1648026400000|2022-03-23 09:06:40|11115.27|11115.27|11115.27|11115.27|11115.27|11115.27|11115.27|11115.27|0
1648026410000|2022-03-23 09:06:50|11114.97|11114.97|11113.21|11113.21|11114.97|11114.97|11113.21|11113.21|0
1648026420000|2022-03-23 09:07:00|11113.43|11113.43|11109.84|11109.84|11113.43|11113.43|11109.55|11109.55|0
1648026430000|2022-03-23 09:07:10|11110.15|11110.15|11110.15|11110.15|11110.15|11110.15|11110.15|11110.15|0
1648026440000|2022-03-23 09:07:20|11110.23|11110.23|11112.56|11112.56|11112.56|11112.56|11110.23|11110.23|0
1648026480000|2022-03-23 09:08:00|11112.42|11112.42|11112.42|11112.42|11112.42|11112.42|11112.42|11112.42|0
1648026490000|2022-03-23 09:08:10|11112.63|11112.63|11112.63|11112.63|11112.63|11112.63|11112.63|11112.63|0
1648026500000|2022-03-23 09:08:20|11112.32|11112.32|11113.04|11113.04|11113.04|11113.04|11112.17|11112.17|0
1648026510000|2022-03-23 09:08:30|11113.55|11113.55|11114.17|11114.17|11114.26|11114.26|11113.42|11113.42|0
1648026520000|2022-03-23 09:08:40|11113.95|11113.95|11113.95|11113.95|11113.95|11113.95|11113.95|11113.95|0
1648026530000|2022-03-23 09:08:50|11114.06|11114.06|11113.36|11113.36|11114.36|11114.36|11113.06|11113.06|0
1648026540000|2022-03-23 09:09:00|11113.24|11113.24|11113.24|11113.24|11113.24|11113.24|11113.24|11113.24|0
1648026570000|2022-03-23 09:09:30|11113.34|11113.34|11113.34|11113.34|11113.34|11113.34|11113.34|11113.34|0
1648026580000|2022-03-23 09:09:40|11113.12|11113.12|11112.39|11112.39|11113.12|11113.12|11112.39|11112.39|0
1648026590000|2022-03-23 09:09:50|11112.03|11112.03|11112.03|11112.03|11112.03|11112.03|11112.03|11112.03|0
1648026600000|2022-03-23 09:10:00|11111.9|11111.9|11111.69|11111.69|11113.45|11113.45|11111.69|11111.69|0
1648026610000|2022-03-23 09:10:10|11112.08|11112.08|11112.34|11112.34|11112.34|11112.34|11112.08|11112.08|0
1648026620000|2022-03-23 09:10:20|11111.91|11111.91|11111.29|11111.29|11111.91|11111.91|11111.29|11111.29|0
1648026640000|2022-03-23 09:10:40|11111.19|11111.19|11111.19|11111.19|11111.19|11111.19|11111.19|11111.19|0
1648026650000|2022-03-23 09:10:50|11111.1|11111.1|11111.88|11111.88|11111.88|11111.88|11111.01|11111.01|0
1648026660000|2022-03-23 09:11:00|11112.74|11112.74|11112.89|11112.89|11112.89|11112.89|11112.74|11112.74|0
1648026670000|2022-03-23 09:11:10|11112.79|11112.79|11112.79|11112.79|11112.79|11112.79|11112.79|11112.79|0
1648026680000|2022-03-23 09:11:20|11112.92|11112.92|11113.18|11113.18|11113.18|11113.18|11112.92|11112.92|0
1648026690000|2022-03-23 09:11:30|11112.97|11112.97|11114.04|11114.04|11114.04|11114.04|11111.41|11111.41|0
1648026700000|2022-03-23 09:11:40|11114.17|11114.17|11114.17|11114.17|11114.17|11114.17|11114.17|11114.17|0
1648026710000|2022-03-23 09:11:50|11113.74|11113.74|11113.74|11113.74|11113.74|11113.74|11113.74|11113.74|0
1648026720000|2022-03-23 09:12:00|11113.41|11113.41|11113.25|11113.25|11113.41|11113.41|11113.25|11113.25|0
1648026730000|2022-03-23 09:12:10|11113.17|11113.17|11113.26|11113.26|11113.26|11113.26|11112.93|11112.93|0
1648026740000|2022-03-23 09:12:20|11114.13|11114.13|11114.75|11114.75|11114.75|11114.75|11114.13|11114.13|0
1648026750000|2022-03-23 09:12:30|11114.44|11114.44|11114.44|11114.44|11114.44|11114.44|11114.44|11114.44|0
1648026760000|2022-03-23 09:12:40|11113.99|11113.99|11112.87|11112.87|11113.99|11113.99|11112.43|11112.43|0
1648026770000|2022-03-23 09:12:50|11112.67|11112.67|11112.41|11112.41|11112.67|11112.67|11112.41|11112.41|0
1648026780000|2022-03-23 09:13:00|11112.1|11112.1|11112.1|11112.1|11112.1|11112.1|11112.1|11112.1|0
1648026800000|2022-03-23 09:13:20|11112.21|11112.21|11112.3|11112.3|11112.3|11112.3|11111.78|11111.78|0
1648026810000|2022-03-23 09:13:30|11112.53|11112.53|11112.44|11112.44|11112.53|11112.53|11112.25|11112.25|0
1648026820000|2022-03-23 09:13:40|11112|11112|11111.34|11111.34|11112|11112|11111.34|11111.34|0
1648026840000|2022-03-23 09:14:00|11111.56|11111.56|11111.45|11111.45|11111.56|11111.56|11111.45|11111.45|0
1648026850000|2022-03-23 09:14:10|11111.26|11111.26|11111.26|11111.26|11111.26|11111.26|11111.26|11111.26|0
1648026870000|2022-03-23 09:14:30|11111.57|11111.57|11111.56|11111.56|11111.72|11111.72|11111.56|11111.56|0
1648026880000|2022-03-23 09:14:40|11111.62|11111.62|11111.62|11111.62|11111.62|11111.62|11111.62|11111.62|0
1648026890000|2022-03-23 09:14:50|11112.31|11112.31|11111.85|11111.85|11112.31|11112.31|11111.85|11111.85|0
1648026900000|2022-03-23 09:15:00|11110.94|11110.94|11108.36|11108.36|11110.94|11110.94|11108.36|11108.36|0
1648026910000|2022-03-23 09:15:10|11107.58|11107.58|11106.04|11106.04|11107.58|11107.58|11105.44|11105.44|0
1648026930000|2022-03-23 09:15:30|11105.94|11105.94|11107.26|11107.26|11107.26|11107.26|11105.94|11105.94|0
1648026950000|2022-03-23 09:15:50|11107.39|11107.39|11107.39|11107.39|11107.39|11107.39|11107.39|11107.39|0
1648026960000|2022-03-23 09:16:00|11107.61|11107.61|11109.76|11109.76|11109.76|11109.76|11107.61|11107.61|0
1648026970000|2022-03-23 09:16:10|11109.53|11109.53|11109.88|11109.88|11109.88|11109.88|11109.53|11109.53|0
1648026980000|2022-03-23 09:16:20|11110.31|11110.31|11110.31|11110.31|11110.31|11110.31|11110.31|11110.31|0
1648026990000|2022-03-23 09:16:30|11110.52|11110.52|11110.63|11110.63|11110.63|11110.63|11110.52|11110.52|0
1648027000000|2022-03-23 09:16:40|11111.25|11111.25|11111.25|11111.25|11111.47|11111.47|11111.25|11111.25|0
1648027010000|2022-03-23 09:16:50|11110.6|11110.6|11112.71|11112.71|11112.71|11112.71|11110.6|11110.6|0
1648027020000|2022-03-23 09:17:00|11112.4|11112.4|11113.26|11113.26|11113.83|11113.83|11112.4|11112.4|0
1648027060000|2022-03-23 09:17:40|11113.7|11113.7|11113.7|11113.7|11113.7|11113.7|11113.7|11113.7|0
1648027080000|2022-03-23 09:18:00|11113.48|11113.48|11113.68|11113.68|11113.68|11113.68|11113.48|11113.48|0
1648027130000|2022-03-23 09:18:50|11113.28|11113.28|11113.28|11113.28|11113.28|11113.28|11113.28|11113.28|0
1648027140000|2022-03-23 09:19:00|11113.02|11113.02|11113.18|11113.18|11113.18|11113.18|11113.02|11113.02|0
1648027160000|2022-03-23 09:19:20|11113.4|11113.4|11114.04|11114.04|11114.04|11114.04|11113.4|11113.4|0
1648027180000|2022-03-23 09:19:40|11114.4|11114.4|11115.58|11115.58|11115.58|11115.58|11114.4|11114.4|0
1648027210000|2022-03-23 09:20:10|11115.8|11115.8|11114.01|11114.01|11115.8|11115.8|11114.01|11114.01|0
1648027220000|2022-03-23 09:20:20|11113.88|11113.88|11113.44|11113.44|11113.88|11113.88|11113.44|11113.44|0
1648027230000|2022-03-23 09:20:30|11113.66|11113.66|11113.66|11113.66|11113.66|11113.66|11113.66|11113.66|0
1648027240000|2022-03-23 09:20:40|11114.59|11114.59|11114.59|11114.59|11114.59|11114.59|11114.59|11114.59|0
1648027250000|2022-03-23 09:20:50|11114.38|11114.38|11114.51|11114.51|11114.51|11114.51|11114.25|11114.25|0
1648027260000|2022-03-23 09:21:00|11114.84|11114.84|11115.62|11115.62|11115.62|11115.62|11114.84|11114.84|0
1648027270000|2022-03-23 09:21:10|11115.93|11115.93|11118.4|11118.4|11118.4|11118.4|11115.93|11115.93|0
1648027280000|2022-03-23 09:21:20|11118.65|11118.65|11118.34|11118.34|11118.65|11118.65|11118.34|11118.34|0
1648027290000|2022-03-23 09:21:30|11120.08|11120.08|11119|11119|11120.08|11120.08|11119|11119|0
1648027310000|2022-03-23 09:21:50|11118.89|11118.89|11118.77|11118.77|11118.89|11118.89|11118.58|11118.58|0
1648027320000|2022-03-23 09:22:00|11118.55|11118.55|11116.63|11116.63|11118.97|11118.97|11116.63|11116.63|0
1648027340000|2022-03-23 09:22:20|11116.41|11116.41|11113.71|11113.71|11116.41|11116.41|11113.71|11113.71|0
1648027350000|2022-03-23 09:22:30|11113.6|11113.6|11113.6|11113.6|11113.6|11113.6|11113.6|11113.6|0
1648027360000|2022-03-23 09:22:40|11113.82|11113.82|11113.82|11113.82|11113.82|11113.82|11113.82|11113.82|0
1648027370000|2022-03-23 09:22:50|11114.13|11114.13|11114.13|11114.13|11114.13|11114.13|11114.13|11114.13|0
1648027380000|2022-03-23 09:23:00|11114.34|11114.34|11114.67|11114.67|11114.67|11114.67|11114.34|11114.34|0
1648027390000|2022-03-23 09:23:10|11113.98|11113.98|11113.46|11113.46|11113.98|11113.98|11113.46|11113.46|0
1648027400000|2022-03-23 09:23:20|11113.64|11113.64|11112.96|11112.96|11113.64|11113.64|11112.96|11112.96|0
1648027410000|2022-03-23 09:23:30|11112.52|11112.52|11111.94|11111.94|11112.52|11112.52|11111.94|11111.94|0
1648027430000|2022-03-23 09:23:50|11110.63|11110.63|11110.63|11110.63|11110.63|11110.63|11110.63|11110.63|0
1648027460000|2022-03-23 09:24:20|11110.18|11110.18|11110.18|11110.18|11110.18|11110.18|11110.18|11110.18|0
1648027480000|2022-03-23 09:24:40|11109.96|11109.96|11109.47|11109.47|11109.96|11109.96|11109.47|11109.47|0
1648027490000|2022-03-23 09:24:50|11109.66|11109.66|11109.66|11109.66|11109.66|11109.66|11109.66|11109.66|0
1648027500000|2022-03-23 09:25:00|11109.04|11109.04|11109.04|11109.04|11109.04|11109.04|11109.04|11109.04|0
1648027510000|2022-03-23 09:25:10|11109.24|11109.24|11109.39|11109.39|11109.55|11109.55|11109.24|11109.24|0
1648027520000|2022-03-23 09:25:20|11109.17|11109.17|11108.39|11108.39|11109.17|11109.17|11108.39|11108.39|0
1648027570000|2022-03-23 09:26:10|11108.01|11108.01|11107.04|11107.04|11108.01|11108.01|11106.45|11106.45|0
1648027580000|2022-03-23 09:26:20|11106.64|11106.64|11106.51|11106.51|11106.64|11106.64|11106.51|11106.51|0
1648027590000|2022-03-23 09:26:30|11106.29|11106.29|11106.29|11106.29|11106.29|11106.29|11106.29|11106.29|0
1648027600000|2022-03-23 09:26:40|11106.14|11106.14|11106.14|11106.14|11106.14|11106.14|11106.14|11106.14|0
1648027610000|2022-03-23 09:26:50|11105.9|11105.9|11105.03|11105.03|11105.9|11105.9|11105.03|11105.03|0
1648027620000|2022-03-23 09:27:00|11104.79|11104.79|11103.96|11103.96|11104.79|11104.79|11103.96|11103.96|0
1648027640000|2022-03-23 09:27:20|11104.27|11104.27|11104.27|11104.27|11104.27|11104.27|11104.27|11104.27|0
1648027650000|2022-03-23 09:27:30|11103.56|11103.56|11103.67|11103.67|11103.67|11103.67|11103.56|11103.56|0
1648027660000|2022-03-23 09:27:40|11103.24|11103.24|11104.34|11104.34|11104.82|11104.82|11103.24|11103.24|0
1648027670000|2022-03-23 09:27:50|11105.12|11105.12|11105.12|11105.12|11105.12|11105.12|11105.12|11105.12|0
1648027680000|2022-03-23 09:28:00|11105.44|11105.44|11105.11|11105.11|11105.44|11105.44|11105.11|11105.11|0
1648027700000|2022-03-23 09:28:20|11104.81|11104.81|11105.11|11105.11|11105.11|11105.11|11104.81|11104.81|0
1648027710000|2022-03-23 09:28:30|11104.97|11104.97|11105|11105|11105.16|11105.16|11104.97|11104.97|0
1648027720000|2022-03-23 09:28:40|11104.84|11104.84|11102.89|11102.89|11104.84|11104.84|11102.89|11102.89|0
1648027730000|2022-03-23 09:28:50|11103.14|11103.14|11102.98|11102.98|11103.14|11103.14|11102.79|11102.79|0
1648027740000|2022-03-23 09:29:00|11102.72|11102.72|11102.51|11102.51|11102.72|11102.72|11102.51|11102.51|0
1648027750000|2022-03-23 09:29:10|11102.2|11102.2|11101.29|11101.29|11102.2|11102.2|11101.29|11101.29|0
1648027780000|2022-03-23 09:29:40|11100.86|11100.86|11101.17|11101.17|11101.17|11101.17|11100.86|11100.86|0
1648027790000|2022-03-23 09:29:50|11101.27|11101.27|11101.7|11101.7|11101.7|11101.7|11101.27|11101.27|0
1648027800000|2022-03-23 09:30:00|11102|11102|11101.59|11101.59|11102.15|11102.15|11101.22|11101.22|0
1648027810000|2022-03-23 09:30:10|11101.33|11101.33|11100.75|11100.75|11101.33|11101.33|11100.75|11100.75|0
1648027820000|2022-03-23 09:30:20|11100.85|11100.85|11100.85|11100.85|11100.85|11100.85|11100.85|11100.85|0
1648027830000|2022-03-23 09:30:30|11101.11|11101.11|11101.11|11101.11|11101.11|11101.11|11101.11|11101.11|0
1648027840000|2022-03-23 09:30:40|11100.79|11100.79|11100.79|11100.79|11100.79|11100.79|11100.79|11100.79|0
1648027850000|2022-03-23 09:30:50|11100.53|11100.53|11097.48|11097.48|11100.53|11100.53|11097.48|11097.48|0
1648027860000|2022-03-23 09:31:00|11097.04|11097.04|11097.04|11097.04|11097.04|11097.04|11097.04|11097.04|0
1648027870000|2022-03-23 09:31:10|11097.3|11097.3|11097.02|11097.02|11097.3|11097.3|11097.02|11097.02|0
1648027880000|2022-03-23 09:31:20|11096.88|11096.88|11096.88|11096.88|11096.88|11096.88|11096.88|11096.88|0
1648027890000|2022-03-23 09:31:30|11096.26|11096.26|11095.91|11095.91|11096.26|11096.26|11095.91|11095.91|0
1648027900000|2022-03-23 09:31:40|11095.82|11095.82|11095.82|11095.82|11095.82|11095.82|11095.82|11095.82|0
1648027910000|2022-03-23 09:31:50|11095.39|11095.39|11094.48|11094.48|11095.39|11095.39|11094.48|11094.48|0
1648027920000|2022-03-23 09:32:00|11094.25|11094.25|11094.55|11094.55|11094.55|11094.55|11094.25|11094.25|0
1648027930000|2022-03-23 09:32:10|11094.33|11094.33|11094.33|11094.33|11094.33|11094.33|11094.33|11094.33|0
1648027950000|2022-03-23 09:32:30|11095.56|11095.56|11095.79|11095.79|11095.79|11095.79|11095.56|11095.56|0
1648027960000|2022-03-23 09:32:40|11095.9|11095.9|11095.9|11095.9|11095.9|11095.9|11095.9|11095.9|0
1648027970000|2022-03-23 09:32:50|11096.06|11096.06|11096.15|11096.15|11096.15|11096.15|11096.06|11096.06|0
1648027980000|2022-03-23 09:33:00|11096.85|11096.85|11097.29|11097.29|11097.29|11097.29|11096.85|11096.85|0
1648027990000|2022-03-23 09:33:10|11097.64|11097.64|11097.64|11097.64|11097.64|11097.64|11097.64|11097.64|0
1648028000000|2022-03-23 09:33:20|11096.59|11096.59|11095.9|11095.9|11096.59|11096.59|11095.9|11095.9|0
1648028010000|2022-03-23 09:33:30|11095.69|11095.69|11095.69|11095.69|11095.69|11095.69|11095.69|11095.69|0
1648028030000|2022-03-23 09:33:50|11095.07|11095.07|11095.07|11095.07|11095.07|11095.07|11095.07|11095.07|0
1648028040000|2022-03-23 09:34:00|11094.12|11094.12|11093.89|11093.89|11094.12|11094.12|11093.89|11093.89|0
1648028060000|2022-03-23 09:34:20|11093.73|11093.73|11093.27|11093.27|11093.73|11093.73|11093.27|11093.27|0
1648028070000|2022-03-23 09:34:30|11093.71|11093.71|11093.71|11093.71|11093.71|11093.71|11093.71|11093.71|0
1648028080000|2022-03-23 09:34:40|11093.4|11093.4|11090.28|11090.28|11093.4|11093.4|11090.28|11090.28|0
1648028120000|2022-03-23 09:35:20|11089.76|11089.76|11088.18|11088.18|11089.76|11089.76|11088.18|11088.18|0
1648028130000|2022-03-23 09:35:30|11087.92|11087.92|11081.75|11081.75|11087.92|11087.92|11081.66|11081.66|0
1648028140000|2022-03-23 09:35:40|11081.32|11081.32|11077.69|11077.69|11081.32|11081.32|11077.69|11077.69|0
1648028150000|2022-03-23 09:35:50|11077.31|11077.31|11077.03|11077.03|11077.76|11077.76|11077.01|11077.01|0
1648028160000|2022-03-23 09:36:00|11076.77|11076.77|11076.34|11076.34|11076.77|11076.77|11076.34|11076.34|0
1648028170000|2022-03-23 09:36:10|11075.91|11075.91|11072.9|11072.9|11075.91|11075.91|11072.9|11072.9|0
1648028180000|2022-03-23 09:36:20|11071.99|11071.99|11070.77|11070.77|11071.99|11071.99|11070.77|11070.77|0
1648028190000|2022-03-23 09:36:30|11070.54|11070.54|11070.54|11070.54|11070.54|11070.54|11070.54|11070.54|0
1648028200000|2022-03-23 09:36:40|11070.99|11070.99|11071.01|11071.01|11071.01|11071.01|11070.78|11070.78|0
1648028210000|2022-03-23 09:36:50|11070.64|11070.64|11070.64|11070.64|11070.64|11070.64|11070.64|11070.64|0
1648028220000|2022-03-23 09:37:00|11070.55|11070.55|11070.55|11070.55|11070.55|11070.55|11070.55|11070.55|0
1648028230000|2022-03-23 09:37:10|11067.7|11067.7|11067.69|11067.69|11067.7|11067.7|11067.69|11067.69|0
1648028240000|2022-03-23 09:37:20|11068|11068|11068.01|11068.01|11068.01|11068.01|11068|11068|0
1648028250000|2022-03-23 09:37:30|11069.57|11069.57|11070.46|11070.46|11070.46|11070.46|11069.57|11069.57|0
1648028260000|2022-03-23 09:37:40|11071.74|11071.74|11071.83|11071.83|11071.83|11071.83|11071.65|11071.65|0
1648028270000|2022-03-23 09:37:50|11072.02|11072.02|11072.21|11072.21|11072.52|11072.52|11072.02|11072.02|0
1648028280000|2022-03-23 09:38:00|11072.08|11072.08|11072.08|11072.08|11072.08|11072.08|11072.08|11072.08|0
1648028300000|2022-03-23 09:38:20|11071.87|11071.87|11070.74|11070.74|11071.87|11071.87|11070.74|11070.74|0
1648028310000|2022-03-23 09:38:30|11070.55|11070.55|11071.15|11071.15|11071.15|11071.15|11070.55|11070.55|0
1648028320000|2022-03-23 09:38:40|11070.94|11070.94|11070.79|11070.79|11070.94|11070.94|11070.79|11070.79|0
1648028330000|2022-03-23 09:38:50|11071.06|11071.06|11071.06|11071.06|11071.06|11071.06|11071.06|11071.06|0
1648028340000|2022-03-23 09:39:00|11071.24|11071.24|11071.24|11071.24|11071.24|11071.24|11071.24|11071.24|0
1648028360000|2022-03-23 09:39:20|11070.94|11070.94|11071.12|11071.12|11071.12|11071.12|11070.94|11070.94|0
1648028370000|2022-03-23 09:39:30|11070.76|11070.76|11071.49|11071.49|11071.49|11071.49|11070.76|11070.76|0
1648028380000|2022-03-23 09:39:40|11071.92|11071.92|11072.61|11072.61|11072.61|11072.61|11071.92|11071.92|0
1648028390000|2022-03-23 09:39:50|11072.28|11072.28|11072.1|11072.1|11072.28|11072.28|11072.1|11072.1|0
1648028450000|2022-03-23 09:40:50|11071.21|11071.21|11069.12|11069.12|11071.21|11071.21|11069.1|11069.1|0
1648028460000|2022-03-23 09:41:00|11068.94|11068.94|11068.75|11068.75|11069.13|11069.13|11068.56|11068.56|0
1648028470000|2022-03-23 09:41:10|11069.62|11069.62|11069.51|11069.51|11069.62|11069.62|11069.51|11069.51|0
1648028480000|2022-03-23 09:41:20|11069.62|11069.62|11069.12|11069.12|11069.62|11069.62|11069.01|11069.01|0
1648028490000|2022-03-23 09:41:30|11069.26|11069.26|11068.82|11068.82|11069.36|11069.36|11068.82|11068.82|0
1648028500000|2022-03-23 09:41:40|11069.13|11069.13|11069.28|11069.28|11069.46|11069.46|11069.13|11069.13|0
1648028510000|2022-03-23 09:41:50|11069.71|11069.71|11069.39|11069.39|11069.71|11069.71|11069.39|11069.39|0
1648028520000|2022-03-23 09:42:00|11069.76|11069.76|11069.52|11069.52|11069.76|11069.76|11069.52|11069.52|0
1648028530000|2022-03-23 09:42:10|11069.21|11069.21|11069.21|11069.21|11069.21|11069.21|11069.21|11069.21|0
1648028540000|2022-03-23 09:42:20|11068.79|11068.79|11068.79|11068.79|11068.79|11068.79|11068.79|11068.79|0
1648028560000|2022-03-23 09:42:40|11068.63|11068.63|11068.63|11068.63|11068.63|11068.63|11068.63|11068.63|0
1648028570000|2022-03-23 09:42:50|11068.79|11068.79|11068.79|11068.79|11068.79|11068.79|11068.79|11068.79|0
1648028580000|2022-03-23 09:43:00|11068.97|11068.97|11070.09|11070.09|11070.09|11070.09|11068.97|11068.97|0
1648028590000|2022-03-23 09:43:10|11071|11071|11071.26|11071.26|11071.26|11071.26|11071|11071|0
1648028600000|2022-03-23 09:43:20|11071.05|11071.05|11071.98|11071.98|11072.13|11072.13|11071.05|11071.05|0
1648028610000|2022-03-23 09:43:30|11071.83|11071.83|11071.77|11071.77|11071.83|11071.83|11071.68|11071.68|0
1648028620000|2022-03-23 09:43:40|11071.87|11071.87|11071.72|11071.72|11071.87|11071.87|11071.72|11071.72|0
1648028630000|2022-03-23 09:43:50|11071.28|11071.28|11072.66|11072.66|11072.66|11072.66|11071.28|11071.28|0
1648028640000|2022-03-23 09:44:00|11072.23|11072.23|11072.53|11072.53|11072.53|11072.53|11072.23|11072.23|0
1648028650000|2022-03-23 09:44:10|11072.05|11072.05|11072.05|11072.05|11072.05|11072.05|11072.05|11072.05|0
1648028660000|2022-03-23 09:44:20|11072.4|11072.4|11072.55|11072.55|11072.55|11072.55|11072.4|11072.4|0
1648028670000|2022-03-23 09:44:30|11072.95|11072.95|11072.95|11072.95|11072.95|11072.95|11072.95|11072.95|0
1648028680000|2022-03-23 09:44:40|11073.58|11073.58|11073.58|11073.58|11073.58|11073.58|11073.58|11073.58|0
1648028690000|2022-03-23 09:44:50|11074.01|11074.01|11074.22|11074.22|11074.22|11074.22|11074.01|11074.01|0
1648028700000|2022-03-23 09:45:00|11073.91|11073.91|11073.99|11073.99|11073.99|11073.99|11072.62|11072.62|0
1648028710000|2022-03-23 09:45:10|11073.56|11073.56|11074.11|11074.11|11074.34|11074.34|11073.56|11073.56|0
1648028720000|2022-03-23 09:45:20|11073.33|11073.33|11072.98|11072.98|11073.33|11073.33|11072.98|11072.98|0
1648028730000|2022-03-23 09:45:30|11073.22|11073.22|11072.79|11072.79|11073.22|11073.22|11072.79|11072.79|0
1648028740000|2022-03-23 09:45:40|11072.47|11072.47|11071.36|11071.36|11072.47|11072.47|11071.36|11071.36|0
1648028760000|2022-03-23 09:46:00|11071.01|11071.01|11071.01|11071.01|11071.01|11071.01|11071.01|11071.01|0
1648028780000|2022-03-23 09:46:20|11067.37|11067.37|11065.8|11065.8|11067.37|11067.37|11065.8|11065.8|0
1648028790000|2022-03-23 09:46:30|11065.7|11065.7|11065.6|11065.6|11065.7|11065.7|11065.6|11065.6|0
1648028800000|2022-03-23 09:46:40|11065.29|11065.29|11064.01|11064.01|11065.29|11065.29|11064.01|11064.01|0
1648028810000|2022-03-23 09:46:50|11063.73|11063.73|11063.46|11063.46|11063.73|11063.73|11063.46|11063.46|0
1648028820000|2022-03-23 09:47:00|11063.32|11063.32|11062.17|11062.17|11063.32|11063.32|11062.17|11062.17|0
1648028830000|2022-03-23 09:47:10|11060.61|11060.61|11056.86|11056.86|11060.61|11060.61|11056.86|11056.86|0
1648028840000|2022-03-23 09:47:20|11056.46|11056.46|11056.31|11056.31|11056.46|11056.46|11055.33|11055.33|0
1648028850000|2022-03-23 09:47:30|11056.64|11056.64|11056.96|11056.96|11056.96|11056.96|11056.64|11056.64|0
1648028860000|2022-03-23 09:47:40|11057.2|11057.2|11057.44|11057.44|11057.44|11057.44|11057.2|11057.2|0
1648028870000|2022-03-23 09:47:50|11057.68|11057.68|11057.48|11057.48|11057.68|11057.68|11056.83|11056.83|0
1648028880000|2022-03-23 09:48:00|11057.03|11057.03|11056.7|11056.7|11057.03|11057.03|11056.7|11056.7|0
1648028890000|2022-03-23 09:48:10|11057.09|11057.09|11055.96|11055.96|11057.09|11057.09|11055.96|11055.96|0
1648028900000|2022-03-23 09:48:20|11056.04|11056.04|11056.04|11056.04|11056.04|11056.04|11056.04|11056.04|0
1648028920000|2022-03-23 09:48:40|11056.46|11056.46|11056.6|11056.6|11056.6|11056.6|11056.25|11056.25|0
1648028930000|2022-03-23 09:48:50|11059.17|11059.17|11059.17|11059.17|11059.17|11059.17|11059.17|11059.17|0
1648028940000|2022-03-23 09:49:00|11059.59|11059.59|11060.89|11060.89|11060.89|11060.89|11059.59|11059.59|0
1648028950000|2022-03-23 09:49:10|11061.37|11061.37|11061.5|11061.5|11061.63|11061.63|11061.37|11061.37|0
1648028980000|2022-03-23 09:49:40|11061.92|11061.92|11062.48|11062.48|11062.48|11062.48|11061.92|11061.92|0
1648028990000|2022-03-23 09:49:50|11064.18|11064.18|11064.6|11064.6|11064.6|11064.6|11064.18|11064.18|0
1648029000000|2022-03-23 09:50:00|11064.42|11064.42|11064.23|11064.23|11064.42|11064.42|11063.59|11063.59|0
1648029010000|2022-03-23 09:50:10|11064.04|11064.04|11065.13|11065.13|11065.13|11065.13|11064.04|11064.04|0
1648029020000|2022-03-23 09:50:20|11064.91|11064.91|11065.04|11065.04|11065.04|11065.04|11064.6|11064.6|0
1648029040000|2022-03-23 09:50:40|11064.26|11064.26|11063.94|11063.94|11064.26|11064.26|11063.94|11063.94|0
1648029060000|2022-03-23 09:51:00|11063.78|11063.78|11063.59|11063.59|11063.78|11063.78|11063.59|11063.59|0
1648029080000|2022-03-23 09:51:20|11063.69|11063.69|11063.38|11063.38|11063.69|11063.69|11063.38|11063.38|0
1648029090000|2022-03-23 09:51:30|11062.6|11062.6|11062.6|11062.6|11062.6|11062.6|11062.6|11062.6|0
1648029100000|2022-03-23 09:51:40|11062.01|11062.01|11062.01|11062.01|11062.01|11062.01|11062.01|11062.01|0
1648029140000|2022-03-23 09:52:20|11061.72|11061.72|11061.72|11061.72|11061.72|11061.72|11061.72|11061.72|0
1648029160000|2022-03-23 09:52:40|11061.62|11061.62|11061.62|11061.62|11061.62|11061.62|11061.62|11061.62|0
1648029170000|2022-03-23 09:52:50|11059.83|11059.83|11059.83|11059.83|11059.83|11059.83|11059.83|11059.83|0
1648029180000|2022-03-23 09:53:00|11059.74|11059.74|11059.74|11059.74|11059.74|11059.74|11059.74|11059.74|0
1648029190000|2022-03-23 09:53:10|11059.28|11059.28|11059.28|11059.28|11059.28|11059.28|11059.28|11059.28|0
1648029200000|2022-03-23 09:53:20|11059.63|11059.63|11061.34|11061.34|11061.34|11061.34|11059.63|11059.63|0
1648029210000|2022-03-23 09:53:30|11061.16|11061.16|11061.16|11061.16|11061.16|11061.16|11061.16|11061.16|0
1648029220000|2022-03-23 09:53:40|11061.25|11061.25|11061.07|11061.07|11061.25|11061.25|11061.07|11061.07|0
1648029230000|2022-03-23 09:53:50|11061.25|11061.25|11061.25|11061.25|11061.25|11061.25|11061.25|11061.25|0
1648029240000|2022-03-23 09:54:00|11060.99|11060.99|11060.99|11060.99|11061.15|11061.15|11060.99|11060.99|0
1648029250000|2022-03-23 09:54:10|11060.68|11060.68|11059.46|11059.46|11060.68|11060.68|11059.46|11059.46|0
1648029260000|2022-03-23 09:54:20|11059.88|11059.88|11059.66|11059.66|11059.88|11059.88|11059.66|11059.66|0
1648029270000|2022-03-23 09:54:30|11059.36|11059.36|11059.47|11059.47|11059.47|11059.47|11059.36|11059.36|0
1648029280000|2022-03-23 09:54:40|11059.57|11059.57|11059.57|11059.57|11059.57|11059.57|11059.57|11059.57|0
1648029290000|2022-03-23 09:54:50|11058.87|11058.87|11058.65|11058.65|11058.87|11058.87|11058.43|11058.43|0
1648029300000|2022-03-23 09:55:00|11058.27|11058.27|11055.63|11055.63|11058.27|11058.27|11055.63|11055.63|0
1648029310000|2022-03-23 09:55:10|11055.82|11055.82|11055.82|11055.82|11055.82|11055.82|11055.82|11055.82|0
1648029320000|2022-03-23 09:55:20|11055.39|11055.39|11055.39|11055.39|11055.39|11055.39|11055.39|11055.39|0
1648029330000|2022-03-23 09:55:30|11055.61|11055.61|11055.61|11055.61|11055.61|11055.61|11055.61|11055.61|0
1648029340000|2022-03-23 09:55:40|11054.93|11054.93|11054.93|11054.93|11054.93|11054.93|11054.93|11054.93|0
1648029350000|2022-03-23 09:55:50|11054.69|11054.69|11054.82|11054.82|11054.93|11054.93|11054.69|11054.69|0
1648029360000|2022-03-23 09:56:00|11054.3|11054.3|11053.33|11053.33|11054.3|11054.3|11053.33|11053.33|0
1648029370000|2022-03-23 09:56:10|11051.96|11051.96|11051.96|11051.96|11051.96|11051.96|11051.96|11051.96|0
1648029390000|2022-03-23 09:56:30|11052.07|11052.07|11052.11|11052.11|11052.39|11052.39|11052.07|11052.07|0
1648029410000|2022-03-23 09:56:50|11052.25|11052.25|11052.09|11052.09|11052.96|11052.96|11052.09|11052.09|0
1648029420000|2022-03-23 09:57:00|11050.93|11050.93|11049.74|11049.74|11050.93|11050.93|11049.74|11049.74|0
1648029430000|2022-03-23 09:57:10|11049.59|11049.59|11049.05|11049.05|11049.59|11049.59|11049.05|11049.05|0
1648029440000|2022-03-23 09:57:20|11048.62|11048.62|11048.24|11048.24|11048.62|11048.62|11048.24|11048.24|0
1648029460000|2022-03-23 09:57:40|11048.03|11048.03|11048.03|11048.03|11048.03|11048.03|11048.03|11048.03|0
1648029470000|2022-03-23 09:57:50|11048.21|11048.21|11048.21|11048.21|11048.21|11048.21|11048.21|11048.21|0
1648029480000|2022-03-23 09:58:00|11047.43|11047.43|11050.34|11050.34|11050.34|11050.34|11047.43|11047.43|0
1648029490000|2022-03-23 09:58:10|11050.78|11050.78|11050.78|11050.78|11050.78|11050.78|11050.78|11050.78|0
1648029500000|2022-03-23 09:58:20|11050.65|11050.65|11051|11051|11051|11051|11050.65|11050.65|0
1648029510000|2022-03-23 09:58:30|11051.1|11051.1|11051.1|11051.1|11051.1|11051.1|11051.1|11051.1|0
1648029520000|2022-03-23 09:58:40|11050.96|11050.96|11050.87|11050.87|11050.96|11050.96|11050.87|11050.87|0
1648029530000|2022-03-23 09:58:50|11051.22|11051.22|11050.74|11050.74|11051.22|11051.22|11050.74|11050.74|0
1648029540000|2022-03-23 09:59:00|11050.84|11050.84|11049.86|11049.86|11050.84|11050.84|11049.86|11049.86|0
1648029560000|2022-03-23 09:59:20|11050.22|11050.22|11049.91|11049.91|11050.22|11050.22|11049.91|11049.91|0
1648029570000|2022-03-23 09:59:30|11049.25|11049.25|11049.25|11049.25|11049.25|11049.25|11049.25|11049.25|0
1648029580000|2022-03-23 09:59:40|11050.03|11050.03|11050.03|11050.03|11050.03|11050.03|11050.03|11050.03|0
1648029590000|2022-03-23 09:59:50|11049.79|11049.79|11049.11|11049.11|11049.79|11049.79|11048.88|11048.88|0
1648029600000|2022-03-23 10:00:00|11049.57|11049.57|11050.26|11050.26|11050.26|11050.26|11049.57|11049.57|0
1648029610000|2022-03-23 10:00:10|11049.47|11049.47|11049.43|11049.43|11049.56|11049.56|11049.43|11049.43|0
1648029620000|2022-03-23 10:00:20|11049.22|11049.22|11049.22|11049.22|11049.22|11049.22|11049.22|11049.22|0
1648029630000|2022-03-23 10:00:30|11049.35|11049.35|11049.35|11049.35|11049.35|11049.35|11049.35|11049.35|0
1648029640000|2022-03-23 10:00:40|11049.1|11049.1|11049.35|11049.35|11049.35|11049.35|11049.1|11049.1|0
1648029670000|2022-03-23 10:01:10|11049.16|11049.16|11049.47|11049.47|11049.47|11049.47|11049.16|11049.16|0
1648029690000|2022-03-23 10:01:30|11049.04|11049.04|11049.04|11049.04|11049.04|11049.04|11049.04|11049.04|0
1648029700000|2022-03-23 10:01:40|11048.89|11048.89|11048.89|11048.89|11048.89|11048.89|11048.89|11048.89|0
1648029710000|2022-03-23 10:01:50|11048.78|11048.78|11048.78|11048.78|11048.78|11048.78|11048.78|11048.78|0
1648029720000|2022-03-23 10:02:00|11048.51|11048.51|11048.83|11048.83|11048.83|11048.83|11048.51|11048.51|0
1648029730000|2022-03-23 10:02:10|11049.09|11049.09|11049.35|11049.35|11049.35|11049.35|11049.09|11049.09|0
1648029740000|2022-03-23 10:02:20|11049.63|11049.63|11049.3|11049.3|11049.63|11049.63|11049.3|11049.3|0
1648029770000|2022-03-23 10:02:50|11049.75|11049.75|11049.75|11049.75|11049.75|11049.75|11049.75|11049.75|0
1648029780000|2022-03-23 10:03:00|11049.49|11049.49|11049.8|11049.8|11049.8|11049.8|11049.49|11049.49|0
1648029790000|2022-03-23 10:03:10|11050|11050|11050|11050|11050|11050|11050|11050|0
1648029800000|2022-03-23 10:03:20|11049.56|11049.56|11050.43|11050.43|11050.43|11050.43|11049.56|11049.56|0
1648029810000|2022-03-23 10:03:30|11051.23|11051.23|11051.23|11051.23|11051.23|11051.23|11051.23|11051.23|0
1648029820000|2022-03-23 10:03:40|11051.66|11051.66|11052.61|11052.61|11052.61|11052.61|11051.66|11051.66|0
1648029830000|2022-03-23 10:03:50|11052.74|11052.74|11053.39|11053.39|11053.39|11053.39|11052.74|11052.74|0
1648029840000|2022-03-23 10:04:00|11052.89|11052.89|11052.99|11052.99|11053.29|11053.29|11052.7|11052.7|0
1648029850000|2022-03-23 10:04:10|11053.13|11053.13|11053.13|11053.13|11053.13|11053.13|11053.13|11053.13|0
1648029860000|2022-03-23 10:04:20|11053.39|11053.39|11053.26|11053.26|11053.39|11053.39|11053.26|11053.26|0
1648029870000|2022-03-23 10:04:30|11052.91|11052.91|11053.02|11053.02|11053.02|11053.02|11052.91|11052.91|0
1648029880000|2022-03-23 10:04:40|11052.8|11052.8|11052.93|11052.93|11052.93|11052.93|11052.8|11052.8|0
1648029910000|2022-03-23 10:05:10|11052.61|11052.61|11052.61|11052.61|11052.61|11052.61|11052.61|11052.61|0
1648029920000|2022-03-23 10:05:20|11052.72|11052.72|11052.1|11052.1|11052.72|11052.72|11052.1|11052.1|0
1648029930000|2022-03-23 10:05:30|11051.97|11051.97|11051.67|11051.67|11052.1|11052.1|11051.67|11051.67|0
1648029940000|2022-03-23 10:05:40|11051.86|11051.86|11051.7|11051.7|11051.86|11051.86|11051.7|11051.7|0
1648029950000|2022-03-23 10:05:50|11051.28|11051.28|11051.28|11051.28|11051.28|11051.28|11051.28|11051.28|0
1648029960000|2022-03-23 10:06:00|11051.9|11051.9|11052.96|11052.96|11052.96|11052.96|11051.68|11051.68|0
1648029970000|2022-03-23 10:06:10|11053.27|11053.27|11053.35|11053.35|11053.35|11053.35|11053.27|11053.27|0
1648029980000|2022-03-23 10:06:20|11053.44|11053.44|11053.44|11053.44|11053.44|11053.44|11053.44|11053.44|0
1648029990000|2022-03-23 10:06:30|11053.52|11053.52|11053.52|11053.52|11053.52|11053.52|11053.52|11053.52|0
1648030010000|2022-03-23 10:06:50|11053.65|11053.65|11053.65|11053.65|11053.65|11053.65|11053.65|11053.65|0
1648030020000|2022-03-23 10:07:00|11053.52|11053.52|11051.52|11051.52|11053.52|11053.52|11051.52|11051.52|0
1648030030000|2022-03-23 10:07:10|11048.61|11048.61|11048.46|11048.46|11048.61|11048.61|11048.46|11048.46|0
1648030040000|2022-03-23 10:07:20|11048.24|11048.24|11047.89|11047.89|11048.24|11048.24|11047.89|11047.89|0
1648030050000|2022-03-23 10:07:30|11047.58|11047.58|11047.58|11047.58|11047.58|11047.58|11047.58|11047.58|0
1648030060000|2022-03-23 10:07:40|11047.36|11047.36|11047.36|11047.36|11047.36|11047.36|11047.36|11047.36|0
1648030070000|2022-03-23 10:07:50|11047.54|11047.54|11048.32|11048.32|11048.32|11048.32|11047.54|11047.54|0
1648030080000|2022-03-23 10:08:00|11047.99|11047.99|11047.64|11047.64|11047.99|11047.99|11047.64|11047.64|0
1648030090000|2022-03-23 10:08:10|11047.43|11047.43|11047.22|11047.22|11047.43|11047.43|11047.22|11047.22|0
1648030100000|2022-03-23 10:08:20|11046.89|11046.89|11046.89|11046.89|11047.54|11047.54|11046.89|11046.89|0
1648030120000|2022-03-23 10:08:40|11046.45|11046.45|11046.45|11046.45|11046.45|11046.45|11046.45|11046.45|0
1648030130000|2022-03-23 10:08:50|11046.07|11046.07|11046.07|11046.07|11046.07|11046.07|11046.07|11046.07|0
1648030140000|2022-03-23 10:09:00|11045.57|11045.57|11045.57|11045.57|11045.57|11045.57|11045.57|11045.57|0
1648030150000|2022-03-23 10:09:10|11045.42|11045.42|11045.42|11045.42|11045.42|11045.42|11045.42|11045.42|0
1648030160000|2022-03-23 10:09:20|11045.94|11045.94|11045.81|11045.81|11045.94|11045.94|11045.81|11045.81|0
1648030170000|2022-03-23 10:09:30|11044.96|11044.96|11044.96|11044.96|11044.96|11044.96|11044.96|11044.96|0
1648030190000|2022-03-23 10:09:50|11044.53|11044.53|11042.49|11042.49|11044.92|11044.92|11042.28|11042.28|0
1648030200000|2022-03-23 10:10:00|11042.25|11042.25|11040.36|11040.36|11042.25|11042.25|11040.36|11040.36|0
1648030210000|2022-03-23 10:10:10|11041.21|11041.21|11041.99|11041.99|11041.99|11041.99|11041.21|11041.21|0
1648030220000|2022-03-23 10:10:20|11041.84|11041.84|11042.75|11042.75|11042.75|11042.75|11041.84|11041.84|0
1648030230000|2022-03-23 10:10:30|11041.88|11041.88|11041.88|11041.88|11041.88|11041.88|11041.88|11041.88|0
1648030240000|2022-03-23 10:10:40|11042.31|11042.31|11042.31|11042.31|11042.31|11042.31|11042.31|11042.31|0
1648030250000|2022-03-23 10:10:50|11041.94|11041.94|11043.23|11043.23|11043.23|11043.23|11041.94|11041.94|0
1648030260000|2022-03-23 10:11:00|11043.33|11043.33|11043.33|11043.33|11043.33|11043.33|11043.33|11043.33|0
1648030270000|2022-03-23 10:11:10|11043.07|11043.07|11044.26|11044.26|11044.26|11044.26|11043.07|11043.07|0
1648030280000|2022-03-23 10:11:20|11044.52|11044.52|11044.43|11044.43|11044.56|11044.56|11044.13|11044.13|0
1648030300000|2022-03-23 10:11:40|11044.12|11044.12|11044.12|11044.12|11044.12|11044.12|11044.12|11044.12|0
1648030310000|2022-03-23 10:11:50|11044.01|11044.01|11043.58|11043.58|11044.01|11044.01|11043.58|11043.58|0
1648030320000|2022-03-23 10:12:00|11043.1|11043.1|11043.1|11043.1|11043.1|11043.1|11043.1|11043.1|0
1648030330000|2022-03-23 10:12:10|11043.53|11043.53|11042.77|11042.77|11043.74|11043.74|11042.77|11042.77|0
1648030340000|2022-03-23 10:12:20|11042.98|11042.98|11042.17|11042.17|11042.98|11042.98|11042.17|11042.17|0
1648030350000|2022-03-23 10:12:30|11042.28|11042.28|11042.28|11042.28|11042.28|11042.28|11042.28|11042.28|0
1648030370000|2022-03-23 10:12:50|11044.62|11044.62|11045.9|11045.9|11046.66|11046.66|11044.62|11044.62|0
1648030380000|2022-03-23 10:13:00|11045.2|11045.2|11045.09|11045.09|11045.41|11045.41|11045.09|11045.09|0
1648030390000|2022-03-23 10:13:10|11045.22|11045.22|11044.94|11044.94|11045.22|11045.22|11044.7|11044.7|0
1648030400000|2022-03-23 10:13:20|11045.18|11045.18|11045.18|11045.18|11045.18|11045.18|11045.18|11045.18|0
1648030430000|2022-03-23 10:13:50|11045.39|11045.39|11045.39|11045.39|11045.39|11045.39|11045.39|11045.39|0
1648030450000|2022-03-23 10:14:10|11045.54|11045.54|11045.54|11045.54|11045.54|11045.54|11045.54|11045.54|0
1648030460000|2022-03-23 10:14:20|11045.19|11045.19|11043.91|11043.91|11045.19|11045.19|11043.91|11043.91|0
1648030470000|2022-03-23 10:14:30|11044.16|11044.16|11043.31|11043.31|11044.16|11044.16|11043.31|11043.31|0
1648030480000|2022-03-23 10:14:40|11043.62|11043.62|11043.62|11043.62|11043.62|11043.62|11043.62|11043.62|0
1648030510000|2022-03-23 10:15:10|11044.3|11044.3|11044.67|11044.67|11044.67|11044.67|11044.3|11044.3|0
1648030520000|2022-03-23 10:15:20|11044.77|11044.77|11044.77|11044.77|11044.77|11044.77|11044.77|11044.77|0
1648030540000|2022-03-23 10:15:40|11044.64|11044.64|11045.16|11045.16|11045.16|11045.16|11044.64|11044.64|0
1648030550000|2022-03-23 10:15:50|11045.05|11045.05|11045.29|11045.29|11045.29|11045.29|11045.05|11045.05|0
1648030570000|2022-03-23 10:16:10|11045.42|11045.42|11045.42|11045.42|11045.42|11045.42|11045.42|11045.42|0
1648030580000|2022-03-23 10:16:20|11045.86|11045.86|11045.75|11045.75|11046.18|11046.18|11045.75|11045.75|0
1648030590000|2022-03-23 10:16:30|11045.99|11045.99|11045.71|11045.71|11045.99|11045.99|11045.49|11045.49|0
1648030600000|2022-03-23 10:16:40|11045.97|11045.97|11045.71|11045.71|11045.97|11045.97|11045.71|11045.71|0
1648030610000|2022-03-23 10:16:50|11046.04|11046.04|11045.91|11045.91|11046.04|11046.04|11045.91|11045.91|0
1648030620000|2022-03-23 10:17:00|11045.8|11045.8|11045.8|11045.8|11045.8|11045.8|11045.8|11045.8|0
1648030630000|2022-03-23 10:17:10|11046.24|11046.24|11048.5|11048.5|11048.5|11048.5|11046.24|11046.24|0
1648030640000|2022-03-23 10:17:20|11049.56|11049.56|11049.67|11049.67|11049.91|11049.91|11049.13|11049.13|0
1648030660000|2022-03-23 10:17:40|11049.45|11049.45|11050.56|11050.56|11050.56|11050.56|11049.45|11049.45|0
1648030670000|2022-03-23 10:17:50|11050.75|11050.75|11050.75|11050.75|11050.75|11050.75|11050.75|11050.75|0
1648030680000|2022-03-23 10:18:00|11050.54|11050.54|11050.32|11050.32|11050.54|11050.54|11050.32|11050.32|0
1648030690000|2022-03-23 10:18:10|11050.96|11050.96|11050.96|11050.96|11050.96|11050.96|11050.96|11050.96|0
1648030700000|2022-03-23 10:18:20|11051.83|11051.83|11052.84|11052.84|11053.05|11053.05|11051.83|11051.83|0
1648030710000|2022-03-23 10:18:30|11052.4|11052.4|11052.4|11052.4|11052.4|11052.4|11052.4|11052.4|0
1648030720000|2022-03-23 10:18:40|11052.84|11052.84|11053.16|11053.16|11053.16|11053.16|11052.84|11052.84|0
1648030730000|2022-03-23 10:18:50|11052.73|11052.73|11052.86|11052.86|11052.86|11052.86|11052.73|11052.73|0
1648030740000|2022-03-23 10:19:00|11053.12|11053.12|11052.89|11052.89|11053.12|11053.12|11052.89|11052.89|0
1648030750000|2022-03-23 10:19:10|11052.46|11052.46|11052.46|11052.46|11052.46|11052.46|11052.46|11052.46|0
1648030760000|2022-03-23 10:19:20|11052.89|11052.89|11052.51|11052.51|11052.89|11052.89|11052.19|11052.19|0
1648030770000|2022-03-23 10:19:30|11052.94|11052.94|11052.51|11052.51|11052.94|11052.94|11052.07|11052.07|0
1648030780000|2022-03-23 10:19:40|11052.19|11052.19|11052.62|11052.62|11052.62|11052.62|11052.19|11052.19|0
1648030810000|2022-03-23 10:20:10|11052.81|11052.81|11052.95|11052.95|11052.95|11052.95|11052.81|11052.81|0
1648030840000|2022-03-23 10:20:40|11052.51|11052.51|11050.94|11050.94|11052.72|11052.72|11050.94|11050.94|0
1648030860000|2022-03-23 10:21:00|11050.83|11050.83|11050.52|11050.52|11050.83|11050.83|11050.52|11050.52|0
1648030870000|2022-03-23 10:21:10|11048.35|11048.35|11046.85|11046.85|11048.35|11048.35|11046.75|11046.75|0
1648030880000|2022-03-23 10:21:20|11047.21|11047.21|11047.21|11047.21|11047.21|11047.21|11047.21|11047.21|0
1648030900000|2022-03-23 10:21:40|11047.31|11047.31|11045.86|11045.86|11047.53|11047.53|11045.86|11045.86|0
1648030910000|2022-03-23 10:21:50|11046.24|11046.24|11046.79|11046.79|11046.79|11046.79|11046.24|11046.24|0
1648030920000|2022-03-23 10:22:00|11045.92|11045.92|11045.92|11045.92|11045.92|11045.92|11045.92|11045.92|0
1648030940000|2022-03-23 10:22:20|11045.71|11045.71|11045.82|11045.82|11045.92|11045.92|11045.71|11045.71|0
1648030950000|2022-03-23 10:22:30|11045.13|11045.13|11045.13|11045.13|11045.13|11045.13|11045.13|11045.13|0
1648030960000|2022-03-23 10:22:40|11044.91|11044.91|11044.76|11044.76|11044.91|11044.91|11044.76|11044.76|0
1648030980000|2022-03-23 10:23:00|11044.26|11044.26|11042.68|11042.68|11044.26|11044.26|11042.68|11042.68|0
1648031010000|2022-03-23 10:23:30|11042.54|11042.54|11042.54|11042.54|11042.54|11042.54|11042.54|11042.54|0
1648031020000|2022-03-23 10:23:40|11042.19|11042.19|11042.3|11042.3|11042.3|11042.3|11042.19|11042.19|0
1648031030000|2022-03-23 10:23:50|11042.51|11042.51|11041.93|11041.93|11042.51|11042.51|11041.93|11041.93|0
1648031040000|2022-03-23 10:24:00|11041.75|11041.75|11041.29|11041.29|11041.75|11041.75|11040.44|11040.44|0
1648031060000|2022-03-23 10:24:20|11040.97|11040.97|11040.97|11040.97|11040.97|11040.97|11040.97|11040.97|0
1648031070000|2022-03-23 10:24:30|11041.4|11041.4|11041.4|11041.4|11041.4|11041.4|11041.4|11041.4|0
1648031100000|2022-03-23 10:25:00|11040.71|11040.71|11040.33|11040.33|11040.71|11040.71|11040.33|11040.33|0
1648031110000|2022-03-23 10:25:10|11040.14|11040.14|11040.61|11040.61|11040.61|11040.61|11039.95|11039.95|0
1648031120000|2022-03-23 10:25:20|11040.45|11040.45|11040.45|11040.45|11040.45|11040.45|11040.45|11040.45|0
1648031140000|2022-03-23 10:25:40|11040.35|11040.35|11040.35|11040.35|11040.35|11040.35|11040.35|11040.35|0
1648031150000|2022-03-23 10:25:50|11039.89|11039.89|11039.89|11039.89|11039.89|11039.89|11039.89|11039.89|0
1648031170000|2022-03-23 10:26:10|11040.27|11040.27|11040.27|11040.27|11040.27|11040.27|11040.27|11040.27|0
1648031210000|2022-03-23 10:26:50|11039.96|11039.96|11039.66|11039.66|11039.96|11039.96|11039.66|11039.66|0
1648031230000|2022-03-23 10:27:10|11039.88|11039.88|11039.88|11039.88|11039.88|11039.88|11039.88|11039.88|0
1648031240000|2022-03-23 10:27:20|11039.24|11039.24|11039.57|11039.57|11039.57|11039.57|11039.24|11039.24|0
1648031250000|2022-03-23 10:27:30|11038.66|11038.66|11039.05|11039.05|11039.05|11039.05|11038.53|11038.53|0
1648031260000|2022-03-23 10:27:40|11038.94|11038.94|11039.19|11039.19|11039.19|11039.19|11038.94|11038.94|0
1648031270000|2022-03-23 10:27:50|11039.41|11039.41|11039.41|11039.41|11039.41|11039.41|11039.41|11039.41|0
1648031280000|2022-03-23 10:28:00|11039.72|11039.72|11039.58|11039.58|11039.72|11039.72|11039.58|11039.58|0
1648031300000|2022-03-23 10:28:20|11039.69|11039.69|11039.9|11039.9|11039.9|11039.9|11039.69|11039.69|0
1648031320000|2022-03-23 10:28:40|11040.16|11040.16|11040.16|11040.16|11040.16|11040.16|11040.16|11040.16|0
1648031330000|2022-03-23 10:28:50|11040.38|11040.38|11039.46|11039.46|11040.38|11040.38|11039.46|11039.46|0
1648031340000|2022-03-23 10:29:00|11039.25|11039.25|11039.25|11039.25|11039.25|11039.25|11039.25|11039.25|0
1648031350000|2022-03-23 10:29:10|11039.03|11039.03|11039.03|11039.03|11039.03|11039.03|11039.03|11039.03|0
1648031360000|2022-03-23 10:29:20|11038.81|11038.81|11038.5|11038.5|11038.81|11038.81|11038.37|11038.37|0
1648031370000|2022-03-23 10:29:30|11037.95|11037.95|11038.32|11038.32|11038.32|11038.32|11037.95|11037.95|0
1648031380000|2022-03-23 10:29:40|11038.21|11038.21|11038.34|11038.34|11038.34|11038.34|11037.95|11037.95|0
1648031400000|2022-03-23 10:30:00|11038.77|11038.77|11035.93|11035.93|11038.77|11038.77|11035.93|11035.93|0
1648031440000|2022-03-23 10:30:40|11035.23|11035.23|11035.23|11035.23|11035.23|11035.23|11035.23|11035.23|0
1648031450000|2022-03-23 10:30:50|11034.45|11034.45|11034.45|11034.45|11034.45|11034.45|11034.45|11034.45|0
1648031460000|2022-03-23 10:31:00|11034.32|11034.32|11034.32|11034.32|11034.32|11034.32|11034.32|11034.32|0
1648031470000|2022-03-23 10:31:10|11033.89|11033.89|11033.89|11033.89|11033.89|11033.89|11033.89|11033.89|0
1648031480000|2022-03-23 10:31:20|11034.12|11034.12|11034.12|11034.12|11034.12|11034.12|11034.12|11034.12|0
1648031490000|2022-03-23 10:31:30|11034.43|11034.43|11034.43|11034.43|11034.43|11034.43|11034.43|11034.43|0
1648031520000|2022-03-23 10:32:00|11034.86|11034.86|11034.64|11034.64|11034.86|11034.86|11034.64|11034.64|0
1648031530000|2022-03-23 10:32:10|11034.2|11034.2|11033.61|11033.61|11034.2|11034.2|11033.48|11033.48|0
1648031570000|2022-03-23 10:32:50|11033.19|11033.19|11034.04|11034.04|11034.04|11034.04|11033.19|11033.19|0
1648031580000|2022-03-23 10:33:00|11033.91|11033.91|11033.91|11033.91|11033.91|11033.91|11033.91|11033.91|0
1648031590000|2022-03-23 10:33:10|11037.03|11037.03|11037.03|11037.03|11037.03|11037.03|11037.03|11037.03|0
1648031600000|2022-03-23 10:33:20|11037.45|11037.45|11037.82|11037.82|11037.82|11037.82|11037.45|11037.45|0
1648031620000|2022-03-23 10:33:40|11035.48|11035.48|11035.48|11035.48|11035.48|11035.48|11035.48|11035.48|0
1648031630000|2022-03-23 10:33:50|11035.66|11035.66|11035.66|11035.66|11035.66|11035.66|11035.66|11035.66|0
1648031640000|2022-03-23 10:34:00|11035.34|11035.34|11035.5|11035.5|11035.5|11035.5|11035.34|11035.34|0
1648031650000|2022-03-23 10:34:10|11035.34|11035.34|11035.34|11035.34|11035.34|11035.34|11035.34|11035.34|0
1648031660000|2022-03-23 10:34:20|11035.5|11035.5|11035.08|11035.08|11035.5|11035.5|11035.08|11035.08|0
1648031700000|2022-03-23 10:35:00|11035.5|11035.5|11035.01|11035.01|11035.5|11035.5|11034.88|11034.88|0
1648031730000|2022-03-23 10:35:30|11037.03|11037.03|11037.27|11037.27|11037.69|11037.69|11037.03|11037.03|0
1648031740000|2022-03-23 10:35:40|11038.05|11038.05|11038.05|11038.05|11038.05|11038.05|11038.05|11038.05|0
1648031760000|2022-03-23 10:36:00|11038.18|11038.18|11038.51|11038.51|11038.51|11038.51|11037.87|11037.87|0
1648031780000|2022-03-23 10:36:20|11038.2|11038.2|11038.07|11038.07|11038.2|11038.2|11038.07|11038.07|0
1648031790000|2022-03-23 10:36:30|11038.33|11038.33|11038.33|11038.33|11038.33|11038.33|11038.33|11038.33|0
1648031820000|2022-03-23 10:37:00|11038.64|11038.64|11038.89|11038.89|11038.89|11038.89|11038.64|11038.64|0
1648031850000|2022-03-23 10:37:30|11039.51|11039.51|11039.51|11039.51|11039.51|11039.51|11039.51|11039.51|0
1648031860000|2022-03-23 10:37:40|11039.62|11039.62|11039.62|11039.62|11039.62|11039.62|11039.62|11039.62|0
1648031900000|2022-03-23 10:38:20|11038.06|11038.06|11038.06|11038.06|11038.06|11038.06|11038.06|11038.06|0
1648031910000|2022-03-23 10:38:30|11038.25|11038.25|11037.34|11037.34|11038.25|11038.25|11037.34|11037.34|0
1648031920000|2022-03-23 10:38:40|11037.56|11037.56|11038.22|11038.22|11038.22|11038.22|11037.56|11037.56|0
1648031950000|2022-03-23 10:39:10|11037.91|11037.91|11037.29|11037.29|11037.91|11037.91|11037.29|11037.29|0
1648031980000|2022-03-23 10:39:40|11037.4|11037.4|11037.1|11037.1|11037.72|11037.72|11037.1|11037.1|0
1648031990000|2022-03-23 10:39:50|11037.75|11037.75|11038.3|11038.3|11038.3|11038.3|11037.75|11037.75|0
1648032010000|2022-03-23 10:40:10|11037.98|11037.98|11037.32|11037.32|11037.98|11037.98|11037.32|11037.32|0
1648032020000|2022-03-23 10:40:20|11037.58|11037.58|11037.84|11037.84|11037.84|11037.84|11037.45|11037.45|0
1648032030000|2022-03-23 10:40:30|11037.14|11037.14|11036.85|11036.85|11037.14|11037.14|11036.85|11036.85|0
1648032040000|2022-03-23 10:40:40|11037.11|11037.11|11036.85|11036.85|11037.5|11037.5|11036.85|11036.85|0
1648032050000|2022-03-23 10:40:50|11036.75|11036.75|11037.26|11037.26|11037.26|11037.26|11036.75|11036.75|0
1648032060000|2022-03-23 10:41:00|11038.11|11038.11|11038.37|11038.37|11038.37|11038.37|11038.11|11038.11|0
1648032080000|2022-03-23 10:41:20|11038.05|11038.05|11039.03|11039.03|11039.03|11039.03|11037.02|11037.02|0
1648032090000|2022-03-23 10:41:30|11038.77|11038.77|11038.64|11038.64|11038.77|11038.77|11038.64|11038.64|0
1648032100000|2022-03-23 10:41:40|11038.95|11038.95|11038.95|11038.95|11038.95|11038.95|11038.95|11038.95|0
1648032120000|2022-03-23 10:42:00|11038.53|11038.53|11038.53|11038.53|11038.53|11038.53|11038.53|11038.53|0
1648032130000|2022-03-23 10:42:10|11037.85|11037.85|11037.85|11037.85|11037.85|11037.85|11037.85|11037.85|0
1648032150000|2022-03-23 10:42:30|11037.62|11037.62|11036.97|11036.97|11038.17|11038.17|11036.87|11036.87|0
1648032160000|2022-03-23 10:42:40|11036.39|11036.39|11036.21|11036.21|11037.01|11037.01|11036.21|11036.21|0
1648032170000|2022-03-23 10:42:50|11035.95|11035.95|11036.15|11036.15|11036.77|11036.77|11035.95|11035.95|0
1648032180000|2022-03-23 10:43:00|11035.89|11035.89|11036.2|11036.2|11036.67|11036.67|11035.89|11035.89|0
1648032190000|2022-03-23 10:43:10|11036.01|11036.01|11035.54|11035.54|11036.01|11036.01|11035.54|11035.54|0
1648032200000|2022-03-23 10:43:20|11035.67|11035.67|11035.67|11035.67|11035.67|11035.67|11035.67|11035.67|0
1648032210000|2022-03-23 10:43:30|11036.06|11036.06|11037.06|11037.06|11037.06|11037.06|11036.06|11036.06|0
1648032220000|2022-03-23 10:43:40|11037.41|11037.41|11037.41|11037.41|11037.41|11037.41|11037.41|11037.41|0
1648032230000|2022-03-23 10:43:50|11037.57|11037.57|11037.57|11037.57|11037.57|11037.57|11037.57|11037.57|0
1648032250000|2022-03-23 10:44:10|11037.81|11037.81|11037.19|11037.19|11037.81|11037.81|11037.19|11037.19|0
1648032260000|2022-03-23 10:44:20|11036.96|11036.96|11036.96|11036.96|11036.96|11036.96|11036.96|11036.96|0
1648032270000|2022-03-23 10:44:30|11036.8|11036.8|11036.8|11036.8|11036.8|11036.8|11036.8|11036.8|0
1648032290000|2022-03-23 10:44:50|11036.59|11036.59|11036.59|11036.59|11036.59|11036.59|11036.59|11036.59|0
1648032300000|2022-03-23 10:45:00|11037.01|11037.01|11035.46|11035.46|11037.01|11037.01|11035.46|11035.46|0
1648032310000|2022-03-23 10:45:10|11035.17|11035.17|11033.15|11033.15|11035.17|11035.17|11033.15|11033.15|0
1648032320000|2022-03-23 10:45:20|11032.72|11032.72|11033.2|11033.2|11033.2|11033.2|11032.72|11032.72|0
1648032330000|2022-03-23 10:45:30|11032.98|11032.98|11032.98|11032.98|11032.98|11032.98|11032.98|11032.98|0
1648032350000|2022-03-23 10:45:50|11032.79|11032.79|11032.22|11032.22|11033.19|11033.19|11032.16|11032.16|0
1648032360000|2022-03-23 10:46:00|11032.02|11032.02|11034.69|11034.69|11034.78|11034.78|11032.02|11032.02|0
1648032370000|2022-03-23 10:46:10|11034.31|11034.31|11034.05|11034.05|11034.61|11034.61|11033.78|11033.78|0
1648032380000|2022-03-23 10:46:20|11034.21|11034.21|11034.21|11034.21|11034.21|11034.21|11034.21|11034.21|0
1648032390000|2022-03-23 10:46:30|11034.91|11034.91|11033.09|11033.09|11034.91|11034.91|11033.09|11033.09|0
1648032400000|2022-03-23 10:46:40|11032.89|11032.89|11032.89|11032.89|11032.89|11032.89|11032.89|11032.89|0
1648032410000|2022-03-23 10:46:50|11033.41|11033.41|11033.15|11033.15|11033.41|11033.41|11032.77|11032.77|0
1648032420000|2022-03-23 10:47:00|11032.8|11032.8|11031.47|11031.47|11032.8|11032.8|11030.95|11030.95|0
1648032430000|2022-03-23 10:47:10|11031.22|11031.22|11030.81|11030.81|11031.22|11031.22|11030.81|11030.81|0
1648032440000|2022-03-23 10:47:20|11030.72|11030.72|11030.83|11030.83|11031.14|11031.14|11030.72|11030.72|0
1648032450000|2022-03-23 10:47:30|11030.96|11030.96|11030.96|11030.96|11030.96|11030.96|11030.96|11030.96|0
1648032470000|2022-03-23 10:47:50|11030.83|11030.83|11030.32|11030.32|11030.83|11030.83|11030.32|11030.32|0
1648032480000|2022-03-23 10:48:00|11029.99|11029.99|11029.99|11029.99|11029.99|11029.99|11029.99|11029.99|0
1648032490000|2022-03-23 10:48:10|11030.3|11030.3|11030.3|11030.3|11030.3|11030.3|11030.3|11030.3|0
1648032510000|2022-03-23 10:48:30|11029.68|11029.68|11027.88|11027.88|11029.68|11029.68|11027.88|11027.88|0
1648032520000|2022-03-23 10:48:40|11027.6|11027.6|11026.82|11026.82|11027.6|11027.6|11026.82|11026.82|0
1648032530000|2022-03-23 10:48:50|11026.72|11026.72|11026.72|11026.72|11026.72|11026.72|11026.72|11026.72|0
1648032550000|2022-03-23 10:49:10|11026.4|11026.4|11026.4|11026.4|11026.4|11026.4|11026.4|11026.4|0
1648032570000|2022-03-23 10:49:30|11026.96|11026.96|11026.96|11026.96|11026.96|11026.96|11026.96|11026.96|0
1648032580000|2022-03-23 10:49:40|11027.81|11027.81|11028.9|11028.9|11028.9|11028.9|11027.81|11027.81|0
1648032590000|2022-03-23 10:49:50|11029.1|11029.1|11029.49|11029.49|11029.49|11029.49|11029.1|11029.1|0
1648032620000|2022-03-23 10:50:20|11030.36|11030.36|11030.36|11030.36|11030.36|11030.36|11030.36|11030.36|0
1648032630000|2022-03-23 10:50:30|11030.62|11030.62|11029.98|11029.98|11030.62|11030.62|11029.98|11029.98|0
1648032640000|2022-03-23 10:50:40|11029.72|11029.72|11029.59|11029.59|11029.72|11029.72|11029.59|11029.59|0
1648032650000|2022-03-23 10:50:50|11029.33|11029.33|11029.33|11029.33|11029.33|11029.33|11029.33|11029.33|0
1648032670000|2022-03-23 10:51:10|11029.02|11029.02|11029.02|11029.02|11029.02|11029.02|11029.02|11029.02|0
1648032680000|2022-03-23 10:51:20|11029.24|11029.24|11029.24|11029.24|11029.24|11029.24|11029.24|11029.24|0
1648032690000|2022-03-23 10:51:30|11029.39|11029.39|11028.93|11028.93|11029.39|11029.39|11028.93|11028.93|0
1648032700000|2022-03-23 10:51:40|11028.15|11028.15|11028.93|11028.93|11028.93|11028.93|11028.15|11028.15|0
1648032710000|2022-03-23 10:51:50|11029.3|11029.3|11029.3|11029.3|11029.3|11029.3|11029.3|11029.3|0
1648032720000|2022-03-23 10:52:00|11029.53|11029.53|11029.75|11029.75|11029.75|11029.75|11029.53|11029.53|0
1648032740000|2022-03-23 10:52:20|11030|11030|11030|11030|11030|11030|11030|11030|0
1648032750000|2022-03-23 10:52:30|11031.56|11031.56|11031.56|11031.56|11031.56|11031.56|11031.56|11031.56|0
1648032760000|2022-03-23 10:52:40|11031.13|11031.13|11030.67|11030.67|11031.13|11031.13|11030.67|11030.67|0
1648032780000|2022-03-23 10:53:00|11030.44|11030.44|11030.83|11030.83|11030.83|11030.83|11030.22|11030.22|0
1648032790000|2022-03-23 10:53:10|11031.18|11031.18|11031.18|11031.18|11031.18|11031.18|11031.18|11031.18|0
1648032810000|2022-03-23 10:53:30|11030.64|11030.64|11030.73|11030.73|11030.73|11030.73|11030.64|11030.64|0
1648032820000|2022-03-23 10:53:40|11030.51|11030.51|11029.73|11029.73|11030.51|11030.51|11029.73|11029.73|0
1648032830000|2022-03-23 10:53:50|11029.54|11029.54|11028.93|11028.93|11029.54|11029.54|11028.93|11028.93|0
1648032840000|2022-03-23 10:54:00|11028.15|11028.15|11027.93|11027.93|11028.15|11028.15|11027.93|11027.93|0
1648032850000|2022-03-23 10:54:10|11027.49|11027.49|11027.79|11027.79|11027.79|11027.79|11027.49|11027.49|0
1648032880000|2022-03-23 10:54:40|11027.63|11027.63|11027.63|11027.63|11027.63|11027.63|11027.63|11027.63|0
1648032890000|2022-03-23 10:54:50|11027.76|11027.76|11028.28|11028.28|11028.28|11028.28|11027.5|11027.5|0
1648032900000|2022-03-23 10:55:00|11028.59|11028.59|11028.85|11028.85|11029.37|11029.37|11028.59|11028.59|0
1648032910000|2022-03-23 10:55:10|11029.11|11029.11|11029.11|11029.11|11029.11|11029.11|11028.85|11028.85|0
1648032920000|2022-03-23 10:55:20|11028.33|11028.33|11028.98|11028.98|11028.98|11028.98|11028.33|11028.33|0
1648032930000|2022-03-23 10:55:30|11029.11|11029.11|11028.2|11028.2|11029.55|11029.55|11028.2|11028.2|0
1648032940000|2022-03-23 10:55:40|11027.84|11027.84|11026.76|11026.76|11027.84|11027.84|11026.76|11026.76|0
1648032950000|2022-03-23 10:55:50|11026.6|11026.6|11026.22|11026.22|11026.6|11026.6|11026.22|11026.22|0
1648032970000|2022-03-23 10:56:10|11025.96|11025.96|11026.82|11026.82|11026.82|11026.82|11025.96|11025.96|0
1648032980000|2022-03-23 10:56:20|11027.67|11027.67|11028.45|11028.45|11028.45|11028.45|11027.67|11027.67|0
1648032990000|2022-03-23 10:56:30|11027.68|11027.68|11027.55|11027.55|11028.07|11028.07|11027.42|11027.42|0
1648033000000|2022-03-23 10:56:40|11027.76|11027.76|11027.76|11027.76|11027.76|11027.76|11027.76|11027.76|0
1648033030000|2022-03-23 10:57:10|11027.44|11027.44|11027.44|11027.44|11027.44|11027.44|11027.44|11027.44|0
1648033040000|2022-03-23 10:57:20|11027.34|11027.34|11027.85|11027.85|11027.85|11027.85|11027.2|11027.2|0
1648033050000|2022-03-23 10:57:30|11027.42|11027.42|11026.57|11026.57|11027.42|11027.42|11026.57|11026.57|0
1648033060000|2022-03-23 10:57:40|11026.83|11026.83|11026.98|11026.98|11026.98|11026.98|11026.52|11026.52|0
1648033080000|2022-03-23 10:58:00|11026.72|11026.72|11026.72|11026.72|11026.72|11026.72|11026.72|11026.72|0
1648033090000|2022-03-23 10:58:10|11026.58|11026.58|11026.58|11026.58|11026.58|11026.58|11026.58|11026.58|0
1648033100000|2022-03-23 10:58:20|11026.14|11026.14|11026.14|11026.14|11026.14|11026.14|11026.14|11026.14|0
1648033110000|2022-03-23 10:58:30|11026.59|11026.59|11026.59|11026.59|11026.59|11026.59|11026.59|11026.59|0
1648033120000|2022-03-23 10:58:40|11027.3|11027.3|11027.65|11027.65|11028.04|11028.04|11027.3|11027.3|0
1648033130000|2022-03-23 10:58:50|11028.79|11028.79|11029.24|11029.24|11029.24|11029.24|11028.79|11028.79|0
1648033140000|2022-03-23 10:59:00|11028.62|11028.62|11028.62|11028.62|11028.62|11028.62|11028.62|11028.62|0
1648033150000|2022-03-23 10:59:10|11028.49|11028.49|11028.49|11028.49|11028.49|11028.49|11028.49|11028.49|0
1648033160000|2022-03-23 10:59:20|11030.05|11030.05|11030.64|11030.64|11030.83|11030.83|11030.05|11030.05|0
1648033170000|2022-03-23 10:59:30|11031.16|11031.16|11030.61|11030.61|11031.16|11031.16|11030.61|11030.61|0
1648033180000|2022-03-23 10:59:40|11031.23|11031.23|11031.23|11031.23|11031.23|11031.23|11031.23|11031.23|0
1648033190000|2022-03-23 10:59:50|11031.54|11031.54|11031.85|11031.85|11032.16|11032.16|11031.54|11031.54|0
1648033200000|2022-03-23 11:00:00|11032.27|11032.27|11031.89|11031.89|11032.27|11032.27|11031.89|11031.89|0
1648033210000|2022-03-23 11:00:10|11031.37|11031.37|11031.37|11031.37|11031.37|11031.37|11031.37|11031.37|0
1648033220000|2022-03-23 11:00:20|11031.28|11031.28|11031.28|11031.28|11031.28|11031.28|11031.28|11031.28|0
1648033230000|2022-03-23 11:00:30|11031.13|11031.13|11031.13|11031.13|11031.13|11031.13|11031.13|11031.13|0
1648033260000|2022-03-23 11:01:00|11031.52|11031.52|11031.52|11031.52|11031.52|11031.52|11031.52|11031.52|0
1648033280000|2022-03-23 11:01:20|11031.37|11031.37|11031.37|11031.37|11031.37|11031.37|11031.37|11031.37|0
1648033300000|2022-03-23 11:01:40|11031.06|11031.06|11031.06|11031.06|11031.06|11031.06|11031.06|11031.06|0
1648033310000|2022-03-23 11:01:50|11029.88|11029.88|11029.63|11029.63|11029.88|11029.88|11029.49|11029.49|0
1648033350000|2022-03-23 11:02:30|11029.16|11029.16|11029.63|11029.63|11029.63|11029.63|11029.16|11029.16|0
1648033370000|2022-03-23 11:02:50|11029.79|11029.79|11029.79|11029.79|11029.79|11029.79|11029.79|11029.79|0
1648033380000|2022-03-23 11:03:00|11029.64|11029.64|11030.28|11030.28|11030.28|11030.28|11029.41|11029.41|0
1648033390000|2022-03-23 11:03:10|11029.95|11029.95|11030.08|11030.08|11030.34|11030.34|11029.95|11029.95|0
1648033400000|2022-03-23 11:03:20|11029.99|11029.99|11029.7|11029.7|11029.99|11029.99|11029.7|11029.7|0
1648033410000|2022-03-23 11:03:30|11029.8|11029.8|11029.8|11029.8|11029.8|11029.8|11029.8|11029.8|0
1648033420000|2022-03-23 11:03:40|11029.7|11029.7|11029.7|11029.7|11029.7|11029.7|11029.7|11029.7|0
1648033440000|2022-03-23 11:04:00|11030.69|11030.69|11029.2|11029.2|11030.69|11030.69|11029.2|11029.2|0
1648033450000|2022-03-23 11:04:10|11029.66|11029.66|11029.43|11029.43|11029.66|11029.66|11029.43|11029.43|0
1648033460000|2022-03-23 11:04:20|11029.95|11029.95|11029.95|11029.95|11029.95|11029.95|11029.95|11029.95|0
1648033500000|2022-03-23 11:05:00|11030.08|11030.08|11030.39|11030.39|11030.39|11030.39|11030.08|11030.08|0
1648033510000|2022-03-23 11:05:10|11030.25|11030.25|11030.25|11030.25|11030.25|11030.25|11030.25|11030.25|0
1648033530000|2022-03-23 11:05:30|11030.69|11030.69|11030.69|11030.69|11030.69|11030.69|11030.69|11030.69|0
1648033540000|2022-03-23 11:05:40|11030.91|11030.91|11030.91|11030.91|11030.91|11030.91|11030.91|11030.91|0
1648033560000|2022-03-23 11:06:00|11030.46|11030.46|11030.06|11030.06|11030.46|11030.46|11030.06|11030.06|0
1648033580000|2022-03-23 11:06:20|11030.51|11030.51|11030.73|11030.73|11030.73|11030.73|11030.51|11030.51|0
1648033590000|2022-03-23 11:06:30|11030.47|11030.47|11030.2|11030.2|11030.47|11030.47|11030.2|11030.2|0
1648033600000|2022-03-23 11:06:40|11030.6|11030.6|11031.23|11031.23|11031.49|11031.49|11030.6|11030.6|0
1648033610000|2022-03-23 11:06:50|11031.8|11031.8|11027.9|11027.9|11031.8|11031.8|11027.9|11027.9|0
1648033620000|2022-03-23 11:07:00|11026.99|11026.99|11026.64|11026.64|11026.99|11026.99|11026.28|11026.28|0
1648033630000|2022-03-23 11:07:10|11026.85|11026.85|11026.63|11026.63|11026.85|11026.85|11026.63|11026.63|0
1648033640000|2022-03-23 11:07:20|11026.5|11026.5|11026.1|11026.1|11026.5|11026.5|11026.1|11026.1|0
1648033670000|2022-03-23 11:07:50|11026.21|11026.21|11026.55|11026.55|11026.55|11026.55|11026.21|11026.21|0
1648033690000|2022-03-23 11:08:10|11026.81|11026.81|11025.41|11025.41|11026.81|11026.81|11025.41|11025.41|0
1648033700000|2022-03-23 11:08:20|11026.28|11026.28|11026.51|11026.51|11026.51|11026.51|11026.28|11026.28|0
1648033710000|2022-03-23 11:08:30|11027.75|11027.75|11026.97|11026.97|11027.75|11027.75|11026.97|11026.97|0
1648033720000|2022-03-23 11:08:40|11027.75|11027.75|11027.75|11027.75|11027.75|11027.75|11027.75|11027.75|0
1648033740000|2022-03-23 11:09:00|11028.14|11028.14|11028.01|11028.01|11028.14|11028.14|11028.01|11028.01|0
1648033750000|2022-03-23 11:09:10|11027.9|11027.9|11027.74|11027.74|11027.9|11027.9|11027.74|11027.74|0
1648033760000|2022-03-23 11:09:20|11028.09|11028.09|11028.09|11028.09|11028.09|11028.09|11028.09|11028.09|0
1648033780000|2022-03-23 11:09:40|11027.32|11027.32|11024.02|11024.02|11027.32|11027.32|11024.02|11024.02|0
1648033790000|2022-03-23 11:09:50|11024.95|11024.95|11024.95|11024.95|11024.95|11024.95|11024.95|11024.95|0
1648033820000|2022-03-23 11:10:20|11024.48|11024.48|11024.26|11024.26|11024.48|11024.48|11024.26|11024.26|0
1648033840000|2022-03-23 11:10:40|11023.84|11023.84|11023.84|11023.84|11023.84|11023.84|11023.84|11023.84|0
1648033860000|2022-03-23 11:11:00|11023.71|11023.71|11023.84|11023.84|11023.84|11023.84|11023.71|11023.71|0
1648033870000|2022-03-23 11:11:10|11023.73|11023.73|11023.32|11023.32|11023.73|11023.73|11023.32|11023.32|0
1648033880000|2022-03-23 11:11:20|11023.23|11023.23|11023.23|11023.23|11023.23|11023.23|11023.23|11023.23|0
1648033890000|2022-03-23 11:11:30|11022.92|11022.92|11023.23|11023.23|11023.23|11023.23|11022.92|11022.92|0
1648033900000|2022-03-23 11:11:40|11022.8|11022.8|11023.55|11023.55|11023.55|11023.55|11022.8|11022.8|0
1648033920000|2022-03-23 11:12:00|11023.25|11023.25|11023.05|11023.05|11023.25|11023.25|11023.05|11023.05|0
1648033930000|2022-03-23 11:12:10|11023.36|11023.36|11023.36|11023.36|11023.36|11023.36|11023.36|11023.36|0
1648033940000|2022-03-23 11:12:20|11023.18|11023.18|11023.18|11023.18|11023.18|11023.18|11023.18|11023.18|0
1648033950000|2022-03-23 11:12:30|11023.36|11023.36|11023.23|11023.23|11023.36|11023.36|11023.23|11023.23|0
1648033960000|2022-03-23 11:12:40|11024.1|11024.1|11020.62|11020.62|11024.1|11024.1|11020.19|11020.19|0
1648033970000|2022-03-23 11:12:50|11020.41|11020.41|11018.86|11018.86|11020.56|11020.56|11018.86|11018.86|0
1648033980000|2022-03-23 11:13:00|11019.12|11019.12|11019.12|11019.12|11019.12|11019.12|11019.12|11019.12|0
1648033990000|2022-03-23 11:13:10|11019.43|11019.43|11019.12|11019.12|11019.43|11019.43|11019.12|11019.12|0
1648034010000|2022-03-23 11:13:30|11018.98|11018.98|11018.98|11018.98|11018.98|11018.98|11018.98|11018.98|0
1648034020000|2022-03-23 11:13:40|11019.13|11019.13|11019.13|11019.13|11019.13|11019.13|11019.13|11019.13|0
1648034050000|2022-03-23 11:14:10|11019.26|11019.26|11019.7|11019.7|11019.7|11019.7|11019.26|11019.26|0
1648034070000|2022-03-23 11:14:30|11021.48|11021.48|11025.13|11025.13|11025.13|11025.13|11021.48|11021.48|0
1648034080000|2022-03-23 11:14:40|11025.27|11025.27|11027.33|11027.33|11028.07|11028.07|11024.83|11024.83|0
1648034090000|2022-03-23 11:14:50|11027.72|11027.72|11028.34|11028.34|11028.34|11028.34|11027.72|11027.72|0
1648034100000|2022-03-23 11:15:00|11028.46|11028.46|11030.02|11030.02|11030.02|11030.02|11028.46|11028.46|0
1648034110000|2022-03-23 11:15:10|11030.45|11030.45|11030.87|11030.87|11030.87|11030.87|11030.45|11030.45|0
1648034130000|2022-03-23 11:15:30|11031.57|11031.57|11031.57|11031.57|11031.57|11031.57|11031.57|11031.57|0
1648034140000|2022-03-23 11:15:40|11030.71|11030.71|11034.64|11034.64|11035.25|11035.25|11030.71|11030.71|0
1648034150000|2022-03-23 11:15:50|11034.33|11034.33|11034.85|11034.85|11034.98|11034.98|11034.33|11034.33|0
1648034160000|2022-03-23 11:16:00|11035.28|11035.28|11035.99|11035.99|11035.99|11035.99|11035.04|11035.04|0
1648034170000|2022-03-23 11:16:10|11035.21|11035.21|11034.83|11034.83|11035.47|11035.47|11034.83|11034.83|0
1648034180000|2022-03-23 11:16:20|11035.21|11035.21|11035.66|11035.66|11035.66|11035.66|11034.97|11034.97|0
1648034190000|2022-03-23 11:16:30|11035.89|11035.89|11035.89|11035.89|11035.89|11035.89|11035.89|11035.89|0
1648034200000|2022-03-23 11:16:40|11035.76|11035.76|11035.91|11035.91|11035.91|11035.91|11035.76|11035.76|0
1648034210000|2022-03-23 11:16:50|11036.17|11036.17|11036.17|11036.17|11036.3|11036.3|11036.17|11036.17|0
1648034220000|2022-03-23 11:17:00|11036.32|11036.32|11036.57|11036.57|11036.57|11036.57|11036.32|11036.32|0
1648034250000|2022-03-23 11:17:30|11037.19|11037.19|11037.33|11037.33|11037.72|11037.72|11037.19|11037.19|0
1648034260000|2022-03-23 11:17:40|11037.2|11037.2|11037.88|11037.88|11037.88|11037.88|11036.94|11036.94|0
1648034290000|2022-03-23 11:18:10|11037.56|11037.56|11039.09|11039.09|11039.71|11039.71|11037.56|11037.56|0
1648034310000|2022-03-23 11:18:30|11039.27|11039.27|11040.05|11040.05|11040.05|11040.05|11039.27|11039.27|0
1648034320000|2022-03-23 11:18:40|11040.6|11040.6|11039.82|11039.82|11040.6|11040.6|11039.82|11039.82|0
1648034330000|2022-03-23 11:18:50|11039.46|11039.46|11039.02|11039.02|11039.46|11039.46|11039.02|11039.02|0
1648034340000|2022-03-23 11:19:00|11039.42|11039.42|11039.42|11039.42|11039.42|11039.42|11039.42|11039.42|0
1648034360000|2022-03-23 11:19:20|11037.86|11037.86|11038.02|11038.02|11038.02|11038.02|11037.86|11037.86|0
1648034370000|2022-03-23 11:19:30|11037.87|11037.87|11038.19|11038.19|11038.19|11038.19|11037.87|11037.87|0
1648034390000|2022-03-23 11:19:50|11038.54|11038.54|11038.54|11038.54|11038.54|11038.54|11038.54|11038.54|0
1648034400000|2022-03-23 11:20:00|11038.86|11038.86|11038.35|11038.35|11038.86|11038.86|11038.22|11038.22|0
1648034410000|2022-03-23 11:20:10|11038.61|11038.61|11038.61|11038.61|11038.61|11038.61|11038.22|11038.22|0
1648034420000|2022-03-23 11:20:20|11039.48|11039.48|11039.19|11039.19|11039.48|11039.48|11039.19|11039.19|0
1648034460000|2022-03-23 11:21:00|11039.62|11039.62|11039.62|11039.62|11039.62|11039.62|11039.62|11039.62|0
1648034470000|2022-03-23 11:21:10|11039.76|11039.76|11039.76|11039.76|11039.76|11039.76|11039.76|11039.76|0
1648034480000|2022-03-23 11:21:20|11039.58|11039.58|11037.51|11037.51|11039.58|11039.58|11037.51|11037.51|0
1648034510000|2022-03-23 11:21:50|11037.28|11037.28|11037.28|11037.28|11037.28|11037.28|11037.28|11037.28|0
1648034520000|2022-03-23 11:22:00|11037.19|11037.19|11037.19|11037.19|11037.19|11037.19|11037.19|11037.19|0
1648034530000|2022-03-23 11:22:10|11037.09|11037.09|11035.49|11035.49|11037.09|11037.09|11035.49|11035.49|0
1648034540000|2022-03-23 11:22:20|11036.27|11036.27|11036.27|11036.27|11036.27|11036.27|11036.27|11036.27|0
1648034550000|2022-03-23 11:22:30|11035.88|11035.88|11035.74|11035.74|11035.88|11035.88|11035.74|11035.74|0
1648034560000|2022-03-23 11:22:40|11036.05|11036.05|11036.81|11036.81|11036.81|11036.81|11036.05|11036.05|0
1648034580000|2022-03-23 11:23:00|11036.91|11036.91|11039.62|11039.62|11039.62|11039.62|11036.62|11036.62|0
1648034600000|2022-03-23 11:23:20|11039.98|11039.98|11039.98|11039.98|11039.98|11039.98|11039.98|11039.98|0
1648034610000|2022-03-23 11:23:30|11040.36|11040.36|11040.36|11040.36|11040.36|11040.36|11040.36|11040.36|0
1648034620000|2022-03-23 11:23:40|11040.67|11040.67|11041|11041|11041|11041|11040.67|11040.67|0
1648034640000|2022-03-23 11:24:00|11041.33|11041.33|11041.33|11041.33|11041.33|11041.33|11041.33|11041.33|0
1648034680000|2022-03-23 11:24:40|11041.08|11041.08|11041.08|11041.08|11041.08|11041.08|11041.08|11041.08|0
1648034700000|2022-03-23 11:25:00|11040.3|11040.3|11039.95|11039.95|11040.3|11040.3|11039.95|11039.95|0
1648034710000|2022-03-23 11:25:10|11040.2|11040.2|11039.76|11039.76|11040.2|11040.2|11039.76|11039.76|0
1648034720000|2022-03-23 11:25:20|11040.15|11040.15|11040.15|11040.15|11040.15|11040.15|11040.15|11040.15|0
1648034740000|2022-03-23 11:25:40|11040.63|11040.63|11041.17|11041.17|11041.17|11041.17|11040.39|11040.39|0
1648034750000|2022-03-23 11:25:50|11040.86|11040.86|11040.17|11040.17|11040.86|11040.86|11040.17|11040.17|0
1648034760000|2022-03-23 11:26:00|11039.97|11039.97|11039.97|11039.97|11039.97|11039.97|11039.97|11039.97|0
1648034800000|2022-03-23 11:26:40|11039.75|11039.75|11039.23|11039.23|11039.75|11039.75|11039.23|11039.23|0
1648034810000|2022-03-23 11:26:50|11040|11040|11040|11040|11040|11040|11040|11040|0
1648034820000|2022-03-23 11:27:00|11040.15|11040.15|11040.79|11040.79|11040.79|11040.79|11040.15|11040.15|0
1648034830000|2022-03-23 11:27:10|11040.27|11040.27|11040.27|11040.27|11040.27|11040.27|11040.27|11040.27|0
1648034890000|2022-03-23 11:28:10|11039.41|11039.41|11035.93|11035.93|11039.41|11039.41|11035.93|11035.93|0
1648034900000|2022-03-23 11:28:20|11035.44|11035.44|11037.62|11037.62|11039.18|11039.18|11035.28|11035.28|0
1648034910000|2022-03-23 11:28:30|11038.4|11038.4|11038.4|11038.4|11038.4|11038.4|11038.4|11038.4|0
1648034920000|2022-03-23 11:28:40|11037.62|11037.62|11037.62|11037.62|11037.62|11037.62|11037.62|11037.62|0
1648034930000|2022-03-23 11:28:50|11038.4|11038.4|11038.4|11038.4|11038.4|11038.4|11038.4|11038.4|0
1648034940000|2022-03-23 11:29:00|11039.08|11039.08|11036.94|11036.94|11039.08|11039.08|11036.94|11036.94|0
1648034950000|2022-03-23 11:29:10|11037.72|11037.72|11038.5|11038.5|11038.5|11038.5|11037.72|11037.72|0
1648034960000|2022-03-23 11:29:20|11037.72|11037.72|11037.5|11037.5|11037.72|11037.72|11037.4|11037.4|0
1648034970000|2022-03-23 11:29:30|11038.28|11038.28|11038.74|11038.74|11038.74|11038.74|11038.28|11038.28|0
1648034980000|2022-03-23 11:29:40|11039|11039|11038.04|11038.04|11039|11039|11038.04|11038.04|0
1648034990000|2022-03-23 11:29:50|11038.43|11038.43|11038.43|11038.43|11038.43|11038.43|11038.43|11038.43|0
1648035010000|2022-03-23 11:30:10|11038.56|11038.56|11038.56|11038.56|11038.56|11038.56|11038.56|11038.56|0
1648035060000|2022-03-23 11:31:00|11037.94|11037.94|11038.14|11038.14|11038.14|11038.14|11037.94|11037.94|0
1648035080000|2022-03-23 11:31:20|11037.75|11037.75|11036.47|11036.47|11037.75|11037.75|11036.47|11036.47|0
1648035090000|2022-03-23 11:31:30|11036.04|11036.04|11037.22|11037.22|11037.22|11037.22|11035.91|11035.91|0
1648035100000|2022-03-23 11:31:40|11037.34|11037.34|11037.14|11037.14|11037.34|11037.34|11037.14|11037.14|0
1648035120000|2022-03-23 11:32:00|11036.83|11036.83|11036.83|11036.83|11036.83|11036.83|11036.83|11036.83|0
1648035130000|2022-03-23 11:32:10|11036.21|11036.21|11035.43|11035.43|11036.21|11036.21|11035.28|11035.28|0
1648035140000|2022-03-23 11:32:20|11035.86|11035.86|11035.86|11035.86|11035.86|11035.86|11035.86|11035.86|0
1648035150000|2022-03-23 11:32:30|11036.55|11036.55|11036.78|11036.78|11036.78|11036.78|11036.55|11036.55|0
1648035170000|2022-03-23 11:32:50|11036.26|11036.26|11036|11036|11036.26|11036.26|11036|11036|0
1648035180000|2022-03-23 11:33:00|11036.25|11036.25|11035.81|11035.81|11036.25|11036.25|11035.81|11035.81|0
1648035190000|2022-03-23 11:33:10|11035.13|11035.13|11035.13|11035.13|11035.13|11035.13|11035.13|11035.13|0
1648035230000|2022-03-23 11:33:50|11033.48|11033.48|11033.3|11033.3|11033.48|11033.48|11033.3|11033.3|0
1648035240000|2022-03-23 11:34:00|11032.86|11032.86|11032.86|11032.86|11032.86|11032.86|11032.86|11032.86|0
1648035250000|2022-03-23 11:34:10|11032.99|11032.99|11032.41|11032.41|11032.99|11032.99|11031.97|11031.97|0
1648035260000|2022-03-23 11:34:20|11032.65|11032.65|11033.14|11033.14|11033.39|11033.39|11032.65|11032.65|0
1648035280000|2022-03-23 11:34:40|11032.52|11032.52|11032.37|11032.37|11032.52|11032.52|11032.21|11032.21|0
1648035290000|2022-03-23 11:34:50|11032.99|11032.99|11032.99|11032.99|11032.99|11032.99|11032.99|11032.99|0
1648035300000|2022-03-23 11:35:00|11033.12|11033.12|11033.12|11033.12|11033.12|11033.12|11033.12|11033.12|0
1648035310000|2022-03-23 11:35:10|11032.19|11032.19|11032.3|11032.3|11032.62|11032.62|11032.19|11032.19|0
1648035320000|2022-03-23 11:35:20|11032.07|11032.07|11032.07|11032.07|11032.07|11032.07|11032.07|11032.07|0
1648035330000|2022-03-23 11:35:30|11032.33|11032.33|11032.05|11032.05|11032.33|11032.33|11031.46|11031.46|0
1648035340000|2022-03-23 11:35:40|11032.32|11032.32|11032.58|11032.58|11032.58|11032.58|11032.32|11032.32|0
1648035350000|2022-03-23 11:35:50|11032.89|11032.89|11032.89|11032.89|11032.89|11032.89|11032.89|11032.89|0
1648035360000|2022-03-23 11:36:00|11032.43|11032.43|11032.43|11032.43|11032.43|11032.43|11032.43|11032.43|0
1648035370000|2022-03-23 11:36:10|11032.24|11032.24|11031.96|11031.96|11032.4|11032.4|11031.96|11031.96|0
1648035410000|2022-03-23 11:36:50|11032.31|11032.31|11033.41|11033.41|11033.41|11033.41|11032.31|11032.31|0
1648035420000|2022-03-23 11:37:00|11034.03|11034.03|11034.47|11034.47|11034.47|11034.47|11034.03|11034.03|0
1648035430000|2022-03-23 11:37:10|11034.25|11034.25|11034.47|11034.47|11034.47|11034.47|11034.25|11034.25|0
1648035440000|2022-03-23 11:37:20|11034.25|11034.25|11034.25|11034.25|11034.25|11034.25|11034.25|11034.25|0
1648035470000|2022-03-23 11:37:50|11033.99|11033.99|11033.99|11033.99|11033.99|11033.99|11033.99|11033.99|0
1648035480000|2022-03-23 11:38:00|11032.43|11032.43|11032.61|11032.61|11032.61|11032.61|11032.3|11032.3|0
1648035500000|2022-03-23 11:38:20|11032.87|11032.87|11032.87|11032.87|11032.87|11032.87|11032.87|11032.87|0
1648035530000|2022-03-23 11:38:50|11033.19|11033.19|11033.19|11033.19|11033.19|11033.19|11033.19|11033.19|0
1648035540000|2022-03-23 11:39:00|11033.41|11033.41|11032.5|11032.5|11033.41|11033.41|11032.5|11032.5|0
1648035560000|2022-03-23 11:39:20|11031.98|11031.98|11031.98|11031.98|11031.98|11031.98|11031.98|11031.98|0
1648035590000|2022-03-23 11:39:50|11031.2|11031.2|11031.2|11031.2|11031.2|11031.2|11031.2|11031.2|0
1648035600000|2022-03-23 11:40:00|11031.63|11031.63|11031.6|11031.6|11032.05|11032.05|11031.6|11031.6|0
1648035610000|2022-03-23 11:40:10|11030.95|11030.95|11031.6|11031.6|11031.72|11031.72|11030.95|11030.95|0
1648035620000|2022-03-23 11:40:20|11031.38|11031.38|11030.71|11030.71|11031.38|11031.38|11030.71|11030.71|0
1648035630000|2022-03-23 11:40:30|11031.1|11031.1|11031.1|11031.1|11031.1|11031.1|11031.1|11031.1|0
1648035640000|2022-03-23 11:40:40|11030.67|11030.67|11029.57|11029.57|11030.67|11030.67|11029.57|11029.57|0
1648035660000|2022-03-23 11:41:00|11029.13|11029.13|11029.13|11029.13|11029.13|11029.13|11029.13|11029.13|0
1648035670000|2022-03-23 11:41:10|11030.37|11030.37|11030.37|11030.37|11030.37|11030.37|11030.37|11030.37|0
1648035680000|2022-03-23 11:41:20|11030.15|11030.15|11030.15|11030.15|11030.15|11030.15|11030.15|11030.15|0
1648035690000|2022-03-23 11:41:30|11029.22|11029.22|11025.93|11025.93|11029.22|11029.22|11025.93|11025.93|0
1648035700000|2022-03-23 11:41:40|11025.78|11025.78|11025.4|11025.4|11025.78|11025.78|11025.4|11025.4|0
1648035720000|2022-03-23 11:42:00|11024.97|11024.97|11024.98|11024.98|11025.4|11025.4|11024.97|11024.97|0
1648035730000|2022-03-23 11:42:10|11026.77|11026.77|11026.77|11026.77|11026.77|11026.77|11026.77|11026.77|0
1648035760000|2022-03-23 11:42:40|11026.95|11026.95|11026.95|11026.95|11026.95|11026.95|11026.95|11026.95|0
1648035770000|2022-03-23 11:42:50|11026.86|11026.86|11026.86|11026.86|11026.86|11026.86|11026.86|11026.86|0
1648035780000|2022-03-23 11:43:00|11027.11|11027.11|11027.11|11027.11|11027.11|11027.11|11027.11|11027.11|0
1648035790000|2022-03-23 11:43:10|11027.3|11027.3|11026.88|11026.88|11027.4|11027.4|11026.88|11026.88|0
1648035810000|2022-03-23 11:43:30|11026.72|11026.72|11026.25|11026.25|11026.72|11026.72|11026.25|11026.25|0
1648035820000|2022-03-23 11:43:40|11026.11|11026.11|11026.11|11026.11|11026.11|11026.11|11026.11|11026.11|0
1648035840000|2022-03-23 11:44:00|11025.33|11025.33|11025.71|11025.71|11025.84|11025.84|11025.33|11025.33|0
1648035860000|2022-03-23 11:44:20|11025.52|11025.52|11025.13|11025.13|11025.52|11025.52|11024.88|11024.88|0
1648035880000|2022-03-23 11:44:40|11026.87|11026.87|11026.4|11026.4|11026.87|11026.87|11026.4|11026.4|0
1648035890000|2022-03-23 11:44:50|11026.79|11026.79|11026.66|11026.66|11027.09|11027.09|11026.22|11026.22|0
1648035900000|2022-03-23 11:45:00|11027.06|11027.06|11026.58|11026.58|11027.06|11027.06|11026.58|11026.58|0
1648035910000|2022-03-23 11:45:10|11026.27|11026.27|11024.71|11024.71|11026.4|11026.4|11024.71|11024.71|0
1648035920000|2022-03-23 11:45:20|11026.27|11026.27|11027.05|11027.05|11027.05|11027.05|11026.27|11026.27|0
1648035930000|2022-03-23 11:45:30|11027.48|11027.48|11027.48|11027.48|11027.48|11027.48|11027.48|11027.48|0
1648035940000|2022-03-23 11:45:40|11028.19|11028.19|11028.54|11028.54|11028.54|11028.54|11028.19|11028.19|0
1648035950000|2022-03-23 11:45:50|11029.45|11029.45|11030.25|11030.25|11030.25|11030.25|11029.45|11029.45|0
1648035960000|2022-03-23 11:46:00|11030.04|11030.04|11030.16|11030.16|11030.16|11030.16|11029.81|11029.81|0
1648035970000|2022-03-23 11:46:10|11029.29|11029.29|11029.29|11029.29|11029.29|11029.29|11029.29|11029.29|0
1648036040000|2022-03-23 11:47:20|11029.16|11029.16|11029.41|11029.41|11029.41|11029.41|11028.73|11028.73|0
1648036050000|2022-03-23 11:47:30|11028.98|11028.98|11028.15|11028.15|11028.98|11028.98|11028.15|11028.15|0
1648036060000|2022-03-23 11:47:40|11028.33|11028.33|11028.1|11028.1|11028.33|11028.33|11028.1|11028.1|0
1648036070000|2022-03-23 11:47:50|11027.67|11027.67|11027.67|11027.67|11027.67|11027.67|11027.67|11027.67|0
1648036080000|2022-03-23 11:48:00|11028.28|11028.28|11028.71|11028.71|11028.71|11028.71|11028.28|11028.28|0
1648036110000|2022-03-23 11:48:30|11029.14|11029.14|11028.73|11028.73|11029.14|11029.14|11028.73|11028.73|0
1648036120000|2022-03-23 11:48:40|11028.3|11028.3|11028.3|11028.3|11028.3|11028.3|11028.3|11028.3|0
1648036130000|2022-03-23 11:48:50|11028.53|11028.53|11029.21|11029.21|11029.21|11029.21|11028.53|11028.53|0
1648036150000|2022-03-23 11:49:10|11029.57|11029.57|11030.27|11030.27|11030.27|11030.27|11029.57|11029.57|0
1648036160000|2022-03-23 11:49:20|11029.92|11029.92|11030.27|11030.27|11030.27|11030.27|11029.92|11029.92|0
1648036170000|2022-03-23 11:49:30|11030.11|11030.11|11029.83|11029.83|11030.11|11030.11|11029.83|11029.83|0
1648036180000|2022-03-23 11:49:40|11028.27|11028.27|11028.97|11028.97|11028.97|11028.97|11028.27|11028.27|0
1648036190000|2022-03-23 11:49:50|11028.81|11028.81|11028.97|11028.97|11028.97|11028.97|11028.81|11028.81|0
1648036200000|2022-03-23 11:50:00|11029.06|11029.06|11029.42|11029.42|11029.42|11029.42|11029.06|11029.06|0
1648036210000|2022-03-23 11:50:10|11029.74|11029.74|11029.06|11029.06|11029.74|11029.74|11029.06|11029.06|0
1648036220000|2022-03-23 11:50:20|11028.28|11028.28|11028.54|11028.54|11028.54|11028.54|11028.19|11028.19|0
1648036240000|2022-03-23 11:50:40|11027.81|11027.81|11027.81|11027.81|11027.81|11027.81|11027.81|11027.81|0
1648036260000|2022-03-23 11:51:00|11028.2|11028.2|11027.81|11027.81|11028.2|11028.2|11027.81|11027.81|0
1648036280000|2022-03-23 11:51:20|11027.97|11027.97|11027.97|11027.97|11027.97|11027.97|11027.97|11027.97|0
1648036290000|2022-03-23 11:51:30|11027.84|11027.84|11027.84|11027.84|11027.84|11027.84|11027.84|11027.84|0
1648036300000|2022-03-23 11:51:40|11027.38|11027.38|11027.38|11027.38|11027.38|11027.38|11027.38|11027.38|0
1648036310000|2022-03-23 11:51:50|11027.22|11027.22|11028|11028|11028|11028|11027.22|11027.22|0
1648036320000|2022-03-23 11:52:00|11027.65|11027.65|11027.65|11027.65|11027.65|11027.65|11027.65|11027.65|0
1648036330000|2022-03-23 11:52:10|11028.52|11028.52|11028.52|11028.52|11028.52|11028.52|11028.52|11028.52|0
1648036340000|2022-03-23 11:52:20|11028.74|11028.74|11028.74|11028.74|11028.74|11028.74|11028.74|11028.74|0
1648036350000|2022-03-23 11:52:30|11028.9|11028.9|11028.9|11028.9|11028.9|11028.9|11028.9|11028.9|0
1648036360000|2022-03-23 11:52:40|11029.25|11029.25|11029.36|11029.36|11029.36|11029.36|11029.25|11029.25|0
1648036400000|2022-03-23 11:53:20|11029.71|11029.71|11029.71|11029.71|11029.71|11029.71|11029.71|11029.71|0
1648036410000|2022-03-23 11:53:30|11029.99|11029.99|11029.83|11029.83|11030.14|11030.14|11029.83|11029.83|0
1648036420000|2022-03-23 11:53:40|11030.01|11030.01|11030.15|11030.15|11030.15|11030.15|11030.01|11030.01|0
1648036430000|2022-03-23 11:53:50|11030.33|11030.33|11030.59|11030.59|11030.59|11030.59|11030.15|11030.15|0
1648036440000|2022-03-23 11:54:00|11031.01|11031.01|11031.01|11031.01|11031.01|11031.01|11031.01|11031.01|0
1648036450000|2022-03-23 11:54:10|11030.51|11030.51|11030.51|11030.51|11030.51|11030.51|11030.51|11030.51|0
1648036460000|2022-03-23 11:54:20|11031.2|11031.2|11032.12|11032.12|11032.12|11032.12|11031.2|11031.2|0
1648036470000|2022-03-23 11:54:30|11032.56|11032.56|11034.12|11034.12|11034.12|11034.12|11032.56|11032.56|0
1648036490000|2022-03-23 11:54:50|11034.74|11034.74|11034.93|11034.93|11034.93|11034.93|11034.74|11034.74|0
1648036500000|2022-03-23 11:55:00|11035.07|11035.07|11035.07|11035.07|11035.07|11035.07|11035.07|11035.07|0
1648036510000|2022-03-23 11:55:10|11035.85|11035.85|11035.63|11035.63|11035.85|11035.85|11035.63|11035.63|0
1648036520000|2022-03-23 11:55:20|11036.41|11036.41|11036.41|11036.41|11036.41|11036.41|11036.41|11036.41|0
1648036560000|2022-03-23 11:56:00|11036.22|11036.22|11035.72|11035.72|11036.22|11036.22|11035.72|11035.72|0
1648036570000|2022-03-23 11:56:10|11036.09|11036.09|11036.09|11036.09|11036.09|11036.09|11036.09|11036.09|0
1648036590000|2022-03-23 11:56:30|11035.65|11035.65|11035.65|11035.65|11035.65|11035.65|11035.65|11035.65|0
1648036600000|2022-03-23 11:56:40|11036.11|11036.11|11036.11|11036.11|11036.11|11036.11|11036.11|11036.11|0
1648036610000|2022-03-23 11:56:50|11035.92|11035.92|11031.28|11031.28|11035.92|11035.92|11031.28|11031.28|0
1648036620000|2022-03-23 11:57:00|11031.41|11031.41|11031.41|11031.41|11031.41|11031.41|11031.41|11031.41|0
1648036670000|2022-03-23 11:57:50|11031.1|11031.1|11031.1|11031.1|11031.1|11031.1|11031.1|11031.1|0
1648036680000|2022-03-23 11:58:00|11030.97|11030.97|11030.97|11030.97|11030.97|11030.97|11030.97|11030.97|0
1648036700000|2022-03-23 11:58:20|11031.1|11031.1|11031.1|11031.1|11031.1|11031.1|11031.1|11031.1|0
1648036760000|2022-03-23 11:59:20|11032.49|11032.49|11033.19|11033.19|11033.19|11033.19|11032.49|11032.49|0
1648036790000|2022-03-23 11:59:50|11033.32|11033.32|11032.04|11032.04|11033.32|11033.32|11031.85|11031.85|0
1648036800000|2022-03-23 12:00:00|11031.48|11031.48|11032.22|11032.22|11032.22|11032.22|11031.48|11031.48|0
1648036810000|2022-03-23 12:00:10|11031.84|11031.84|11031.84|11031.84|11031.84|11031.84|11031.84|11031.84|0
1648036830000|2022-03-23 12:00:30|11031.13|11031.13|11031.33|11031.33|11031.33|11031.33|11030.91|11030.91|0
1648036860000|2022-03-23 12:01:00|11031.93|11031.93|11031.93|11031.93|11031.93|11031.93|11031.93|11031.93|0
1648036880000|2022-03-23 12:01:20|11031.53|11031.53|11031.53|11031.53|11031.53|11031.53|11031.53|11031.53|0
1648036890000|2022-03-23 12:01:30|11031.27|11031.27|11031.27|11031.27|11031.27|11031.27|11029.71|11029.71|0
1648036900000|2022-03-23 12:01:40|11031.72|11031.72|11031.72|11031.72|11031.72|11031.72|11031.72|11031.72|0
1648036910000|2022-03-23 12:01:50|11031.86|11031.86|11031.86|11031.86|11031.86|11031.86|11031.86|11031.86|0
1648036920000|2022-03-23 12:02:00|11032.15|11032.15|11034.6|11034.6|11034.86|11034.86|11032.15|11032.15|0
1648036940000|2022-03-23 12:02:20|11034.9|11034.9|11035.02|11035.02|11035.1|11035.1|11034.62|11034.62|0
1648036950000|2022-03-23 12:02:30|11034.57|11034.57|11034.57|11034.57|11034.57|11034.57|11034.57|11034.57|0
1648036960000|2022-03-23 12:02:40|11035.44|11035.44|11035.44|11035.44|11035.44|11035.44|11035.44|11035.44|0
1648036970000|2022-03-23 12:02:50|11036.29|11036.29|11036.85|11036.85|11036.85|11036.85|11036.29|11036.29|0
1648036980000|2022-03-23 12:03:00|11037.29|11037.29|11037.75|11037.75|11037.75|11037.75|11037.29|11037.29|0
1648036990000|2022-03-23 12:03:10|11038.11|11038.11|11037.37|11037.37|11038.11|11038.11|11037.37|11037.37|0
1648037020000|2022-03-23 12:03:40|11037.63|11037.63|11037.63|11037.63|11037.63|11037.63|11037.63|11037.63|0
1648037040000|2022-03-23 12:04:00|11037.19|11037.19|11036.85|11036.85|11037.63|11037.63|11036.85|11036.85|0
1648037050000|2022-03-23 12:04:10|11036.5|11036.5|11037.37|11037.37|11037.37|11037.37|11036.5|11036.5|0
1648037090000|2022-03-23 12:04:50|11037.24|11037.24|11037.5|11037.5|11037.5|11037.5|11037.24|11037.24|0
1648037100000|2022-03-23 12:05:00|11037.8|11037.8|11037.8|11037.8|11037.8|11037.8|11037.8|11037.8|0
1648037110000|2022-03-23 12:05:10|11038.73|11038.73|11038.25|11038.25|11038.73|11038.73|11038.25|11038.25|0
1648037120000|2022-03-23 12:05:20|11038.36|11038.36|11042.16|11042.16|11042.42|11042.42|11038.36|11038.36|0
1648037130000|2022-03-23 12:05:30|11041.9|11041.9|11042.91|11042.91|11043.04|11043.04|11041.77|11041.77|0
1648037140000|2022-03-23 12:05:40|11041.64|11041.64|11039.68|11039.68|11041.64|11041.64|11039.68|11039.68|0
1648037150000|2022-03-23 12:05:50|11040.46|11040.46|11040.46|11040.46|11040.46|11040.46|11040.46|11040.46|0
1648037170000|2022-03-23 12:06:10|11040.77|11040.77|11040.77|11040.77|11040.77|11040.77|11040.77|11040.77|0
1648037210000|2022-03-23 12:06:50|11040.95|11040.95|11040.86|11040.86|11041.14|11041.14|11040.86|11040.86|0
1648037240000|2022-03-23 12:07:20|11041.33|11041.33|11041.52|11041.52|11041.52|11041.52|11041.33|11041.33|0
1648037260000|2022-03-23 12:07:40|11041.09|11041.09|11040.81|11040.81|11041.16|11041.16|11040.81|11040.81|0
1648037290000|2022-03-23 12:08:10|11041.04|11041.04|11041.04|11041.04|11041.04|11041.04|11041.04|11041.04|0
1648037300000|2022-03-23 12:08:20|11041.44|11041.44|11042.22|11042.22|11042.22|11042.22|11041.44|11041.44|0
1648037320000|2022-03-23 12:08:40|11041.86|11041.86|11041.86|11041.86|11041.86|11041.86|11041.86|11041.86|0
1648037350000|2022-03-23 12:09:10|11041.68|11041.68|11041.68|11041.68|11041.68|11041.68|11041.68|11041.68|0
1648037360000|2022-03-23 12:09:20|11041.57|11041.57|11040.9|11040.9|11041.57|11041.57|11040.79|11040.79|0
1648037390000|2022-03-23 12:09:50|11041.25|11041.25|11041.25|11041.25|11041.25|11041.25|11041.25|11041.25|0
1648037410000|2022-03-23 12:10:10|11041.6|11041.6|11041.73|11041.73|11041.73|11041.73|11041.42|11041.42|0
1648037430000|2022-03-23 12:10:30|11043.02|11043.02|11043.15|11043.15|11043.15|11043.15|11043.02|11043.02|0
1648037440000|2022-03-23 12:10:40|11043.28|11043.28|11043.28|11043.28|11043.28|11043.28|11043.28|11043.28|0
1648037470000|2022-03-23 12:11:10|11043.71|11043.71|11043.71|11043.71|11043.71|11043.71|11043.71|11043.71|0
1648037480000|2022-03-23 12:11:20|11043.4|11043.4|11043.4|11043.4|11043.4|11043.4|11043.4|11043.4|0
1648037490000|2022-03-23 12:11:30|11043.68|11043.68|11043.68|11043.68|11043.68|11043.68|11043.68|11043.68|0
1648037520000|2022-03-23 12:12:00|11043.78|11043.78|11043.78|11043.78|11043.78|11043.78|11043.78|11043.78|0
1648037540000|2022-03-23 12:12:20|11043|11043|11043.52|11043.52|11043.78|11043.78|11043|11043|0
1648037560000|2022-03-23 12:12:40|11043.39|11043.39|11043.39|11043.39|11043.39|11043.39|11043.39|11043.39|0
1648037580000|2022-03-23 12:13:00|11043.3|11043.3|11043.39|11043.39|11043.39|11043.39|11043.2|11043.2|0
1648037600000|2022-03-23 12:13:20|11043.52|11043.52|11043.52|11043.52|11043.52|11043.52|11043.52|11043.52|0
1648037610000|2022-03-23 12:13:30|11042.65|11042.65|11042.65|11042.65|11042.65|11042.65|11042.65|11042.65|0
1648037630000|2022-03-23 12:13:50|11042.9|11042.9|11043.04|11043.04|11043.04|11043.04|11042.9|11042.9|0
1648037640000|2022-03-23 12:14:00|11042.79|11042.79|11041.64|11041.64|11042.79|11042.79|11041.64|11041.64|0
1648037650000|2022-03-23 12:14:10|11041.5|11041.5|11041.71|11041.71|11041.71|11041.71|11041.5|11041.5|0
1648037660000|2022-03-23 12:14:20|11041.55|11041.55|11041.55|11041.55|11041.55|11041.55|11041.55|11041.55|0
1648037690000|2022-03-23 12:14:50|11041.46|11041.46|11041.91|11041.91|11041.91|11041.91|11041.46|11041.46|0
1648037700000|2022-03-23 12:15:00|11042.78|11042.78|11042.78|11042.78|11042.78|11042.78|11042.78|11042.78|0
1648037790000|2022-03-23 12:16:30|11042.9|11042.9|11042.9|11042.9|11042.9|11042.9|11042.9|11042.9|0
1648037800000|2022-03-23 12:16:40|11042.13|11042.13|11044.27|11044.27|11044.27|11044.27|11042.13|11042.13|0
1648037820000|2022-03-23 12:17:00|11045.12|11045.12|11044.69|11044.69|11045.12|11045.12|11044.69|11044.69|0
1648037830000|2022-03-23 12:17:10|11045.08|11045.08|11044.43|11044.43|11045.21|11045.21|11044.43|11044.43|0
1648037850000|2022-03-23 12:17:30|11044.3|11044.3|11044.3|11044.3|11044.3|11044.3|11044.3|11044.3|0
1648037880000|2022-03-23 12:18:00|11044.04|11044.04|11043.46|11043.46|11044.04|11044.04|11043.46|11043.46|0
1648037890000|2022-03-23 12:18:10|11043.62|11043.62|11043.62|11043.62|11043.62|11043.62|11043.62|11043.62|0
1648037900000|2022-03-23 12:18:20|11044.4|11044.4|11044.4|11044.4|11044.4|11044.4|11044.4|11044.4|0
1648037910000|2022-03-23 12:18:30|11044.88|11044.88|11044.88|11044.88|11044.88|11044.88|11044.88|11044.88|0
1648037940000|2022-03-23 12:19:00|11044.57|11044.57|11043.4|11043.4|11044.57|11044.57|11043.4|11043.4|0
1648037950000|2022-03-23 12:19:10|11043.64|11043.64|11043.64|11043.64|11043.64|11043.64|11043.64|11043.64|0
1648037960000|2022-03-23 12:19:20|11044.3|11044.3|11044.14|11044.14|11044.3|11044.3|11044.14|11044.14|0
1648037970000|2022-03-23 12:19:30|11043.52|11043.52|11043.2|11043.2|11043.52|11043.52|11043.2|11043.2|0
1648037990000|2022-03-23 12:19:50|11042.89|11042.89|11042.89|11042.89|11042.89|11042.89|11042.89|11042.89|0
1648038000000|2022-03-23 12:20:00|11042.43|11042.43|11042.57|11042.57|11042.57|11042.57|11042.43|11042.43|0
1648038010000|2022-03-23 12:20:10|11042.79|11042.79|11042.79|11042.79|11042.79|11042.79|11042.79|11042.79|0
1648038060000|2022-03-23 12:21:00|11043.64|11043.64|11043.33|11043.33|11043.64|11043.64|11043.33|11043.33|0
1648038070000|2022-03-23 12:21:10|11043.77|11043.77|11043.77|11043.77|11043.77|11043.77|11043.77|11043.77|0
1648038080000|2022-03-23 12:21:20|11044.19|11044.19|11043.94|11043.94|11044.19|11044.19|11043.94|11043.94|0
1648038090000|2022-03-23 12:21:30|11043.45|11043.45|11044.78|11044.78|11045.65|11045.65|11043.45|11043.45|0
1648038100000|2022-03-23 12:21:40|11045.4|11045.4|11046.27|11046.27|11046.27|11046.27|11045.4|11045.4|0
1648038110000|2022-03-23 12:21:50|11046.5|11046.5|11046.73|11046.73|11046.73|11046.73|11046.5|11046.5|0
1648038120000|2022-03-23 12:22:00|11045.88|11045.88|11046.3|11046.3|11046.3|11046.3|11045.88|11045.88|0
1648038130000|2022-03-23 12:22:10|11046.73|11046.73|11046.73|11046.73|11046.73|11046.73|11046.73|11046.73|0
1648038140000|2022-03-23 12:22:20|11045.95|11045.95|11045.95|11045.95|11045.95|11045.95|11045.95|11045.95|0
1648038170000|2022-03-23 12:22:50|11045.5|11045.5|11045.5|11045.5|11045.5|11045.5|11045.5|11045.5|0
1648038180000|2022-03-23 12:23:00|11045.06|11045.06|11045.06|11045.06|11045.06|11045.06|11044.84|11044.84|0
1648038200000|2022-03-23 12:23:20|11044.62|11044.62|11044.62|11044.62|11044.62|11044.62|11044.62|11044.62|0
1648038220000|2022-03-23 12:23:40|11044.1|11044.1|11044.1|11044.1|11044.1|11044.1|11044.1|11044.1|0
1648038230000|2022-03-23 12:23:50|11043.67|11043.67|11044.54|11044.54|11044.54|11044.54|11043.67|11043.67|0
1648038250000|2022-03-23 12:24:10|11044.67|11044.67|11044.93|11044.93|11044.93|11044.93|11044.67|11044.67|0
1648038260000|2022-03-23 12:24:20|11045.14|11045.14|11045.96|11045.96|11045.96|11045.96|11045.14|11045.14|0
1648038270000|2022-03-23 12:24:30|11045.58|11045.58|11046.03|11046.03|11046.03|11046.03|11045.58|11045.58|0
1648038290000|2022-03-23 12:24:50|11045.58|11045.58|11045.58|11045.58|11045.58|11045.58|11045.58|11045.58|0
1648038300000|2022-03-23 12:25:00|11045.84|11045.84|11046.05|11046.05|11046.05|11046.05|11045.84|11045.84|0
1648038310000|2022-03-23 12:25:10|11045.18|11045.18|11045|11045|11045.18|11045.18|11045|11045|0
1648038320000|2022-03-23 12:25:20|11044.65|11044.65|11042.43|11042.43|11044.65|11044.65|11042.43|11042.43|0
1648038340000|2022-03-23 12:25:40|11042.12|11042.12|11042.12|11042.12|11042.12|11042.12|11042.12|11042.12|0
1648038360000|2022-03-23 12:26:00|11042.83|11042.83|11042.83|11042.83|11042.83|11042.83|11042.83|11042.83|0
1648038380000|2022-03-23 12:26:20|11043.05|11043.05|11043.41|11043.41|11043.41|11043.41|11043.05|11043.05|0
1648038390000|2022-03-23 12:26:30|11042.63|11042.63|11042.63|11042.63|11042.63|11042.63|11042.63|11042.63|0
1648038400000|2022-03-23 12:26:40|11042.23|11042.23|11041.77|11041.77|11042.23|11042.23|11041.77|11041.77|0
1648038420000|2022-03-23 12:27:00|11042|11042|11040.72|11040.72|11042|11042|11040.72|11040.72|0
1648038430000|2022-03-23 12:27:10|11041.41|11041.41|11041.41|11041.41|11041.41|11041.41|11041.41|11041.41|0
1648038440000|2022-03-23 12:27:20|11040.99|11040.99|11039.29|11039.29|11040.99|11040.99|11038.85|11038.85|0
1648038450000|2022-03-23 12:27:30|11039.19|11039.19|11039.19|11039.19|11039.19|11039.19|11039.19|11039.19|0
1648038460000|2022-03-23 12:27:40|11037.63|11037.63|11037.63|11037.63|11037.63|11037.63|11037.63|11037.63|0
1648038490000|2022-03-23 12:28:10|11036.85|11036.85|11036.85|11036.85|11036.85|11036.85|11036.85|11036.85|0
1648038500000|2022-03-23 12:28:20|11036.69|11036.69|11036.69|11036.69|11036.69|11036.69|11036.69|11036.69|0
1648038530000|2022-03-23 12:28:50|11036.84|11036.84|11036.84|11036.84|11036.84|11036.84|11036.84|11036.84|0
1648038540000|2022-03-23 12:29:00|11035.99|11035.99|11036.06|11036.06|11036.14|11036.14|11035.99|11035.99|0
1648038550000|2022-03-23 12:29:10|11035.9|11035.9|11035.9|11035.9|11035.9|11035.9|11035.9|11035.9|0
1648038560000|2022-03-23 12:29:20|11036.05|11036.05|11035.87|11035.87|11036.05|11036.05|11035.87|11035.87|0
1648038580000|2022-03-23 12:29:40|11036|11036|11036.73|11036.73|11036.73|11036.73|11036|11036|0
1648038590000|2022-03-23 12:29:50|11037.12|11037.12|11036.8|11036.8|11037.12|11037.12|11036.8|11036.8|0
1648038600000|2022-03-23 12:30:00|11036.72|11036.72|11037.58|11037.58|11038|11038|11036.72|11036.72|0
1648038610000|2022-03-23 12:30:10|11037.14|11037.14|11037.14|11037.14|11037.14|11037.14|11037.14|11037.14|0
1648038630000|2022-03-23 12:30:30|11037.47|11037.47|11037.47|11037.47|11037.47|11037.47|11037.47|11037.47|0
1648038640000|2022-03-23 12:30:40|11036.88|11036.88|11035.83|11035.83|11036.88|11036.88|11035.83|11035.83|0
1648038650000|2022-03-23 12:30:50|11035.43|11035.43|11034.84|11034.84|11035.43|11035.43|11034.84|11034.84|0
1648038660000|2022-03-23 12:31:00|11035.43|11035.43|11034.99|11034.99|11035.63|11035.63|11034.99|11034.99|0
1648038670000|2022-03-23 12:31:10|11034.91|11034.91|11032.48|11032.48|11034.91|11034.91|11032.48|11032.48|0
1648038680000|2022-03-23 12:31:20|11033.33|11033.33|11032.69|11032.69|11033.33|11033.33|11032.69|11032.69|0
1648038690000|2022-03-23 12:31:30|11033|11033|11032.38|11032.38|11033|11033|11032.38|11032.38|0
1648038700000|2022-03-23 12:31:40|11032.17|11032.17|11029.79|11029.79|11032.17|11032.17|11029.48|11029.48|0
1648038710000|2022-03-23 12:31:50|11029.98|11029.98|11029.3|11029.3|11029.98|11029.98|11029.3|11029.3|0
1648038720000|2022-03-23 12:32:00|11029.1|11029.1|11028.55|11028.55|11029.1|11029.1|11028.55|11028.55|0
1648038730000|2022-03-23 12:32:10|11028.4|11028.4|11029.02|11029.02|11029.02|11029.02|11028.4|11028.4|0
1648038750000|2022-03-23 12:32:30|11028.17|11028.17|11028.86|11028.86|11028.86|11028.86|11028.17|11028.17|0
1648038760000|2022-03-23 12:32:40|11028.96|11028.96|11029.04|11029.04|11029.04|11029.04|11028.96|11028.96|0
1648038790000|2022-03-23 12:33:10|11029.48|11029.48|11029.63|11029.63|11029.63|11029.63|11029.48|11029.48|0
1648038800000|2022-03-23 12:33:20|11031.19|11031.19|11031.19|11031.19|11031.19|11031.19|11031.19|11031.19|0
1648038820000|2022-03-23 12:33:40|11030.46|11030.46|11030.46|11030.46|11030.46|11030.46|11030.46|11030.46|0
1648038850000|2022-03-23 12:34:10|11030.59|11030.59|11030.59|11030.59|11030.59|11030.59|11030.59|11030.59|0
1648038860000|2022-03-23 12:34:20|11030.77|11030.77|11030.33|11030.33|11030.77|11030.77|11030.33|11030.33|0
1648038880000|2022-03-23 12:34:40|11030.44|11030.44|11030.55|11030.55|11030.55|11030.55|11030.44|11030.44|0
1648038890000|2022-03-23 12:34:50|11031|11031|11031|11031|11031|11031|11031|11031|0
1648038900000|2022-03-23 12:35:00|11031.85|11031.85|11032.07|11032.07|11032.07|11032.07|11031.85|11031.85|0
1648038910000|2022-03-23 12:35:10|11032.26|11032.26|11032.26|11032.26|11032.26|11032.26|11032.26|11032.26|0
1648038920000|2022-03-23 12:35:20|11032.9|11032.9|11033.16|11033.16|11033.16|11033.16|11032.9|11032.9|0
1648038930000|2022-03-23 12:35:30|11032.86|11032.86|11032.86|11032.86|11032.86|11032.86|11032.86|11032.86|0
1648038950000|2022-03-23 12:35:50|11032.58|11032.58|11032.93|11032.93|11032.93|11032.93|11032.58|11032.58|0
1648038960000|2022-03-23 12:36:00|11033.23|11033.23|11033.23|11033.23|11033.23|11033.23|11033.23|11033.23|0
1648038990000|2022-03-23 12:36:30|11033.42|11033.42|11033.32|11033.32|11033.42|11033.42|11033.32|11033.32|0
1648039000000|2022-03-23 12:36:40|11033.04|11033.04|11033.04|11033.04|11033.04|11033.04|11033.04|11033.04|0
1648039010000|2022-03-23 12:36:50|11032.68|11032.68|11032.86|11032.86|11032.86|11032.86|11032.68|11032.68|0
1648039020000|2022-03-23 12:37:00|11032.43|11032.43|11032.43|11032.43|11032.43|11032.43|11032.43|11032.43|0
1648039030000|2022-03-23 12:37:10|11032.59|11032.59|11032.59|11032.59|11032.59|11032.59|11032.59|11032.59|0
1648039040000|2022-03-23 12:37:20|11032.48|11032.48|11032.48|11032.48|11032.48|11032.48|11032.48|11032.48|0
1648039060000|2022-03-23 12:37:40|11033.35|11033.35|11032.21|11032.21|11033.35|11033.35|11032.21|11032.21|0
1648039070000|2022-03-23 12:37:50|11032.64|11032.64|11032.64|11032.64|11032.64|11032.64|11032.64|11032.64|0
1648039080000|2022-03-23 12:38:00|11033.08|11033.08|11032.3|11032.3|11033.08|11033.08|11032.21|11032.21|0
1648039090000|2022-03-23 12:38:10|11032.73|11032.73|11031.74|11031.74|11033.03|11033.03|11031.74|11031.74|0
1648039100000|2022-03-23 12:38:20|11032.18|11032.18|11031.85|11031.85|11032.18|11032.18|11031.85|11031.85|0
1648039110000|2022-03-23 12:38:30|11032|11032|11031.79|11031.79|11032|11032|11031.79|11031.79|0
1648039130000|2022-03-23 12:38:50|11031.53|11031.53|11031.53|11031.53|11031.53|11031.53|11031.53|11031.53|0
1648039140000|2022-03-23 12:39:00|11031.09|11031.09|11031.23|11031.23|11031.44|11031.44|11031.09|11031.09|0
1648039190000|2022-03-23 12:39:50|11030.61|11030.61|11029.99|11029.99|11030.61|11030.61|11029.68|11029.68|0
1648039200000|2022-03-23 12:40:00|11029.74|11029.74|11029.34|11029.34|11030.12|11030.12|11029.34|11029.34|0
1648039260000|2022-03-23 12:41:00|11029.47|11029.47|11029.12|11029.12|11029.6|11029.6|11028.92|11028.92|0
1648039270000|2022-03-23 12:41:10|11028.81|11028.81|11028.81|11028.81|11028.81|11028.81|11028.81|11028.81|0
1648039280000|2022-03-23 12:41:20|11028.48|11028.48|11028.45|11028.45|11028.74|11028.74|11028.45|11028.45|0
1648039290000|2022-03-23 12:41:30|11028.58|11028.58|11028.58|11028.58|11028.58|11028.58|11028.58|11028.58|0
1648039300000|2022-03-23 12:41:40|11028.89|11028.89|11028.89|11028.89|11028.89|11028.89|11028.89|11028.89|0
1648039350000|2022-03-23 12:42:30|11028.45|11028.45|11028.23|11028.23|11028.45|11028.45|11028.23|11028.23|0
1648039360000|2022-03-23 12:42:40|11028.61|11028.61|11028.61|11028.61|11028.61|11028.61|11028.61|11028.61|0
1648039380000|2022-03-23 12:43:00|11029.27|11029.27|11029.65|11029.65|11029.65|11029.65|11029.27|11029.27|0
1648039400000|2022-03-23 12:43:20|11029.96|11029.96|11029.96|11029.96|11029.96|11029.96|11029.96|11029.96|0
1648039410000|2022-03-23 12:43:30|11030.11|11030.11|11030.11|11030.11|11030.11|11030.11|11030.11|11030.11|0
1648039430000|2022-03-23 12:43:50|11029.41|11029.41|11029.41|11029.41|11029.41|11029.41|11029.41|11029.41|0
1648039440000|2022-03-23 12:44:00|11028.79|11028.79|11028.89|11028.89|11029.14|11029.14|11028.79|11028.79|0
1648039450000|2022-03-23 12:44:10|11029.67|11029.67|11029.67|11029.67|11029.67|11029.67|11029.67|11029.67|0
1648039470000|2022-03-23 12:44:30|11030.11|11030.11|11030.89|11030.89|11030.89|11030.89|11030.11|11030.11|0
1648039480000|2022-03-23 12:44:40|11030.46|11030.46|11030.46|11030.46|11030.46|11030.46|11030.46|11030.46|0
1648039490000|2022-03-23 12:44:50|11030.89|11030.89|11031.78|11031.78|11031.78|11031.78|11030.89|11030.89|0
1648039500000|2022-03-23 12:45:00|11032.2|11032.2|11032.2|11032.2|11032.2|11032.2|11032.2|11032.2|0
1648039510000|2022-03-23 12:45:10|11032.52|11032.52|11032.85|11032.85|11032.85|11032.85|11032.52|11032.52|0
1648039520000|2022-03-23 12:45:20|11033.23|11033.23|11033.8|11033.8|11033.8|11033.8|11033.23|11033.23|0
1648039530000|2022-03-23 12:45:30|11034.35|11034.35|11035.72|11035.72|11035.72|11035.72|11034.35|11034.35|0
1648039540000|2022-03-23 12:45:40|11036.04|11036.04|11036.04|11036.04|11036.04|11036.04|11036.04|11036.04|0
1648039550000|2022-03-23 12:45:50|11036.39|11036.39|11037.07|11037.07|11037.07|11037.07|11036.39|11036.39|0
1648039570000|2022-03-23 12:46:10|11036.41|11036.41|11036.61|11036.61|11036.61|11036.61|11036.41|11036.41|0
1648039580000|2022-03-23 12:46:20|11036.41|11036.41|11036.71|11036.71|11036.71|11036.71|11036.41|11036.41|0
1648039590000|2022-03-23 12:46:30|11036.26|11036.26|11036.41|11036.41|11036.41|11036.41|11036.26|11036.26|0
1648039600000|2022-03-23 12:46:40|11036.61|11036.61|11036.61|11036.61|11036.61|11036.61|11036.61|11036.61|0
1648039610000|2022-03-23 12:46:50|11036.98|11036.98|11037.26|11037.26|11037.65|11037.65|11036.98|11036.98|0
1648039640000|2022-03-23 12:47:20|11037.06|11037.06|11037.26|11037.26|11037.26|11037.26|11037.06|11037.06|0
1648039660000|2022-03-23 12:47:40|11037.65|11037.65|11037.52|11037.52|11037.65|11037.65|11037.52|11037.52|0
1648039680000|2022-03-23 12:48:00|11037.39|11037.39|11037.35|11037.35|11037.39|11037.39|11037.35|11037.35|0
1648039690000|2022-03-23 12:48:10|11037.77|11037.77|11037.77|11037.77|11037.77|11037.77|11037.77|11037.77|0
1648039700000|2022-03-23 12:48:20|11037.34|11037.34|11037.34|11037.34|11037.34|11037.34|11037.34|11037.34|0
1648039710000|2022-03-23 12:48:30|11036.99|11036.99|11036.34|11036.34|11036.99|11036.99|11036.34|11036.34|0
1648039720000|2022-03-23 12:48:40|11037.27|11037.27|11037.27|11037.27|11037.27|11037.27|11037.27|11037.27|0
1648039730000|2022-03-23 12:48:50|11036.96|11036.96|11036.96|11036.96|11036.96|11036.96|11036.96|11036.96|0
1648039750000|2022-03-23 12:49:10|11036.8|11036.8|11036.8|11036.8|11036.8|11036.8|11036.8|11036.8|0
1648039760000|2022-03-23 12:49:20|11036.9|11036.9|11036.9|11036.9|11036.9|11036.9|11036.8|11036.8|0
1648039800000|2022-03-23 12:50:00|11036.76|11036.76|11036.31|11036.31|11036.76|11036.76|11036.31|11036.31|0
1648039810000|2022-03-23 12:50:10|11036.18|11036.18|11036.18|11036.18|11036.18|11036.18|11036.18|11036.18|0
1648039820000|2022-03-23 12:50:20|11035.75|11035.75|11035.83|11035.83|11035.83|11035.83|11035.35|11035.35|0
1648039840000|2022-03-23 12:50:40|11034.16|11034.16|11033.54|11033.54|11034.16|11034.16|11033.54|11033.54|0
1648039850000|2022-03-23 12:50:50|11033.39|11033.39|11033.39|11033.39|11033.39|11033.39|11033.39|11033.39|0
1648039890000|2022-03-23 12:51:30|11032.54|11032.54|11032.54|11032.54|11032.54|11032.54|11032.54|11032.54|0
1648039900000|2022-03-23 12:51:40|11032.19|11032.19|11030.89|11030.89|11032.57|11032.57|11030.89|11030.89|0
1648039920000|2022-03-23 12:52:00|11031.24|11031.24|11031.24|11031.24|11031.24|11031.24|11031.24|11031.24|0
1648039950000|2022-03-23 12:52:30|11031.76|11031.76|11032.86|11032.86|11032.86|11032.86|11031.76|11031.76|0
1648039960000|2022-03-23 12:52:40|11033.38|11033.38|11033.01|11033.01|11033.38|11033.38|11033.01|11033.01|0
1648039980000|2022-03-23 12:53:00|11032.78|11032.78|11032.78|11032.78|11032.78|11032.78|11032.78|11032.78|0
1648040000000|2022-03-23 12:53:20|11032.98|11032.98|11032.74|11032.74|11032.98|11032.98|11032.74|11032.74|0
1648040010000|2022-03-23 12:53:30|11033.33|11033.33|11033.73|11033.73|11033.73|11033.73|11033.33|11033.33|0
1648040050000|2022-03-23 12:54:10|11034.51|11034.51|11034.51|11034.51|11034.51|11034.51|11034.51|11034.51|0
1648040090000|2022-03-23 12:54:50|11034.05|11034.05|11034.05|11034.05|11034.05|11034.05|11034.05|11034.05|0
1648040100000|2022-03-23 12:55:00|11033|11033|11032.81|11032.81|11033|11033|11032.81|11032.81|0
1648040110000|2022-03-23 12:55:10|11032.39|11032.39|11031.96|11031.96|11032.81|11032.81|11031.96|11031.96|0
1648040120000|2022-03-23 12:55:20|11031.54|11031.54|11031.96|11031.96|11031.96|11031.96|11031.54|11031.54|0
1648040130000|2022-03-23 12:55:30|11031.18|11031.18|11031.18|11031.18|11031.18|11031.18|11031.18|11031.18|0
1648040140000|2022-03-23 12:55:40|11030.5|11030.5|11030.41|11030.41|11030.5|11030.5|11030.41|11030.41|0
1648040150000|2022-03-23 12:55:50|11029.95|11029.95|11030.14|11030.14|11030.14|11030.14|11029.95|11029.95|0
1648040160000|2022-03-23 12:56:00|11029.29|11029.29|11029.29|11029.29|11029.29|11029.29|11029.29|11029.29|0
1648040180000|2022-03-23 12:56:20|11029.1|11029.1|11029.1|11029.1|11029.1|11029.1|11029.1|11029.1|0
1648040190000|2022-03-23 12:56:30|11028.6|11028.6|11028.6|11028.6|11028.6|11028.6|11028.6|11028.6|0
1648040200000|2022-03-23 12:56:40|11028.51|11028.51|11028.51|11028.51|11028.51|11028.51|11028.51|11028.51|0
1648040220000|2022-03-23 12:57:00|11028.38|11028.38|11028.47|11028.47|11028.47|11028.47|11028.38|11028.38|0
1648040290000|2022-03-23 12:58:10|11028.04|11028.04|11028.04|11028.04|11028.04|11028.04|11028.04|11028.04|0
1648040330000|2022-03-23 12:58:50|11027.71|11027.71|11027.71|11027.71|11027.71|11027.71|11027.71|11027.71|0
1648040340000|2022-03-23 12:59:00|11027.8|11027.8|11028.16|11028.16|11028.16|11028.16|11027.8|11027.8|0
1648040350000|2022-03-23 12:59:10|11028.61|11028.61|11028.61|11028.61|11028.74|11028.74|11028.61|11028.61|0
1648040360000|2022-03-23 12:59:20|11028.4|11028.4|11028.5|11028.5|11028.5|11028.5|11028.4|11028.4|0
1648040380000|2022-03-23 12:59:40|11028.75|11028.75|11028.99|11028.99|11028.99|11028.99|11028.75|11028.75|0
1648040400000|2022-03-23 13:00:00|11029.27|11029.27|11029.27|11029.27|11029.27|11029.27|11029.27|11029.27|0
1648040430000|2022-03-23 13:00:30|11029.89|11029.89|11029.89|11029.89|11029.89|11029.89|11029.89|11029.89|0
1648040470000|2022-03-23 13:01:10|11029.27|11029.27|11029.13|11029.13|11029.27|11029.27|11029.13|11029.13|0
1648040480000|2022-03-23 13:01:20|11029.23|11029.23|11029.68|11029.68|11029.68|11029.68|11029.23|11029.23|0
1648040490000|2022-03-23 13:01:30|11031.24|11031.24|11031.24|11031.24|11031.24|11031.24|11031.24|11031.24|0
1648040510000|2022-03-23 13:01:50|11031.63|11031.63|11031.63|11031.63|11031.63|11031.63|11031.63|11031.63|0
1648040520000|2022-03-23 13:02:00|11031.76|11031.76|11031.72|11031.72|11031.76|11031.76|11031.72|11031.72|0
1648040530000|2022-03-23 13:02:10|11031.98|11031.98|11032.35|11032.35|11032.35|11032.35|11031.98|11031.98|0
1648040540000|2022-03-23 13:02:20|11033|11033|11033.64|11033.64|11033.64|11033.64|11032.79|11032.79|0
1648040550000|2022-03-23 13:02:30|11034.42|11034.42|11034.42|11034.42|11034.42|11034.42|11034.42|11034.42|0
1648040560000|2022-03-23 13:02:40|11034.55|11034.55|11034.55|11034.55|11034.55|11034.55|11034.55|11034.55|0
1648040570000|2022-03-23 13:02:50|11034.94|11034.94|11034.94|11034.94|11034.94|11034.94|11034.94|11034.94|0
1648040580000|2022-03-23 13:03:00|11035.33|11035.33|11036.47|11036.47|11036.47|11036.47|11035.33|11035.33|0
1648040590000|2022-03-23 13:03:10|11036.78|11036.78|11036.91|11036.91|11036.91|11036.91|11036.78|11036.78|0
1648040600000|2022-03-23 13:03:20|11037.43|11037.43|11038.44|11038.44|11038.44|11038.44|11037.43|11037.43|0
1648040610000|2022-03-23 13:03:30|11039.22|11039.22|11039.22|11039.22|11039.22|11039.22|11039.22|11039.22|0
1648040620000|2022-03-23 13:03:40|11039.44|11039.44|11039.74|11039.74|11039.87|11039.87|11039.44|11039.44|0
1648040630000|2022-03-23 13:03:50|11039.22|11039.22|11039.48|11039.48|11039.48|11039.48|11039.22|11039.22|0
1648040640000|2022-03-23 13:04:00|11039.79|11039.79|11040.3|11040.3|11040.56|11040.56|11039.79|11039.79|0
1648040650000|2022-03-23 13:04:10|11040.48|11040.48|11040.67|11040.67|11040.67|11040.67|11040.48|11040.48|0
1648040680000|2022-03-23 13:04:40|11040.89|11040.89|11040.89|11040.89|11040.89|11040.89|11040.89|11040.89|0
1648040690000|2022-03-23 13:04:50|11041.14|11041.14|11041.14|11041.14|11041.14|11041.14|11041.14|11041.14|0
1648040700000|2022-03-23 13:05:00|11041.74|11041.74|11041.85|11041.85|11041.85|11041.85|11041.74|11041.74|0
1648040710000|2022-03-23 13:05:10|11042.36|11042.36|11042.49|11042.49|11042.49|11042.49|11041.97|11041.97|0
1648040720000|2022-03-23 13:05:20|11041.83|11041.83|11042.49|11042.49|11042.49|11042.49|11041.83|11041.83|0
1648040730000|2022-03-23 13:05:30|11042.63|11042.63|11042.25|11042.25|11042.63|11042.63|11042.25|11042.25|0
1648040740000|2022-03-23 13:05:40|11042.6|11042.6|11044.36|11044.36|11044.36|11044.36|11042.6|11042.6|0
1648040750000|2022-03-23 13:05:50|11044.78|11044.78|11044.7|11044.7|11045.21|11045.21|11044.7|11044.7|0
1648040760000|2022-03-23 13:06:00|11044.31|11044.31|11044.63|11044.63|11044.63|11044.63|11043.66|11043.66|0
1648040780000|2022-03-23 13:06:20|11044.76|11044.76|11044.76|11044.76|11044.76|11044.76|11044.76|11044.76|0
1648040810000|2022-03-23 13:06:50|11044.45|11044.45|11044.45|11044.45|11044.45|11044.45|11044.45|11044.45|0
1648040820000|2022-03-23 13:07:00|11044.2|11044.2|11044.2|11044.2|11044.2|11044.2|11044.2|11044.2|0
1648040850000|2022-03-23 13:07:30|11043.77|11043.77|11043.77|11043.77|11043.77|11043.77|11043.77|11043.77|0
1648040860000|2022-03-23 13:07:40|11043.41|11043.41|11043.41|11043.41|11043.41|11043.41|11043.41|11043.41|0
1648040870000|2022-03-23 13:07:50|11043.82|11043.82|11044.55|11044.55|11044.55|11044.55|11043.82|11043.82|0
1648040880000|2022-03-23 13:08:00|11043.78|11043.78|11044.37|11044.37|11044.37|11044.37|11043.78|11043.78|0
1648040890000|2022-03-23 13:08:10|11044.68|11044.68|11044.68|11044.68|11044.68|11044.68|11044.68|11044.68|0
1648040900000|2022-03-23 13:08:20|11044.42|11044.42|11044.42|11044.42|11044.42|11044.42|11044.42|11044.42|0
1648040920000|2022-03-23 13:08:40|11043.64|11043.64|11043.49|11043.49|11043.64|11043.64|11043.49|11043.49|0
1648040930000|2022-03-23 13:08:50|11045.05|11045.05|11044.92|11044.92|11045.05|11045.05|11044.79|11044.79|0
1648040940000|2022-03-23 13:09:00|11045.14|11045.14|11045.14|11045.14|11045.14|11045.14|11045.14|11045.14|0
1648040960000|2022-03-23 13:09:20|11044.89|11044.89|11044.89|11044.89|11044.89|11044.89|11044.89|11044.89|0
1648040970000|2022-03-23 13:09:30|11045.2|11045.2|11043.89|11043.89|11045.51|11045.51|11043.79|11043.79|0
1648040980000|2022-03-23 13:09:40|11044.76|11044.76|11044.89|11044.89|11044.89|11044.89|11044.76|11044.76|0
1648040990000|2022-03-23 13:09:50|11045.02|11045.02|11045.37|11045.37|11045.37|11045.37|11045.02|11045.02|0
1648041000000|2022-03-23 13:10:00|11045.81|11045.81|11044.81|11044.81|11045.81|11045.81|11044.81|11044.81|0
1648041010000|2022-03-23 13:10:10|11044.37|11044.37|11043.95|11043.95|11044.37|11044.37|11043.95|11043.95|0
1648041030000|2022-03-23 13:10:30|11043.3|11043.3|11042.97|11042.97|11043.3|11043.3|11042.97|11042.97|0
1648041060000|2022-03-23 13:11:00|11043.45|11043.45|11042.67|11042.67|11043.93|11043.93|11042.67|11042.67|0
1648041080000|2022-03-23 13:11:20|11042.93|11042.93|11043.35|11043.35|11043.35|11043.35|11042.93|11042.93|0
1648041110000|2022-03-23 13:11:50|11042.24|11042.24|11040.66|11040.66|11042.24|11042.24|11040.66|11040.66|0
1648041120000|2022-03-23 13:12:00|11040.51|11040.51|11036.36|11036.36|11040.51|11040.51|11036.36|11036.36|0
1648041130000|2022-03-23 13:12:10|11036.22|11036.22|11036.95|11036.95|11037.08|11037.08|11036.22|11036.22|0
1648041140000|2022-03-23 13:12:20|11037.34|11037.34|11035.71|11035.71|11037.47|11037.47|11035.71|11035.71|0
1648041150000|2022-03-23 13:12:30|11036.11|11036.11|11036.11|11036.11|11036.11|11036.11|11036.11|11036.11|0
1648041160000|2022-03-23 13:12:40|11036.98|11036.98|11038.15|11038.15|11038.15|11038.15|11036.98|11036.98|0
1648041170000|2022-03-23 13:12:50|11038.66|11038.66|11038.79|11038.79|11038.93|11038.93|11038.53|11038.53|0
1648041180000|2022-03-23 13:13:00|11038.65|11038.65|11038.43|11038.43|11038.65|11038.65|11038.43|11038.43|0
1648041190000|2022-03-23 13:13:10|11038.04|11038.04|11038.28|11038.28|11038.53|11038.53|11038.04|11038.04|0
1648041200000|2022-03-23 13:13:20|11038.54|11038.54|11038.54|11038.54|11038.54|11038.54|11038.54|11038.54|0
1648041210000|2022-03-23 13:13:30|11038.82|11038.82|11038.82|11038.82|11038.82|11038.82|11038.82|11038.82|0
1648041220000|2022-03-23 13:13:40|11038.73|11038.73|11039.04|11039.04|11039.04|11039.04|11038.73|11038.73|0
1648041230000|2022-03-23 13:13:50|11038.86|11038.86|11038.86|11038.86|11038.86|11038.86|11038.86|11038.86|0
1648041240000|2022-03-23 13:14:00|11039.24|11039.24|11038.73|11038.73|11039.24|11039.24|11038.73|11038.73|0
1648041250000|2022-03-23 13:14:10|11038.56|11038.56|11038.26|11038.26|11038.56|11038.56|11038.26|11038.26|0
1648041260000|2022-03-23 13:14:20|11038.68|11038.68|11038.81|11038.81|11038.81|11038.81|11038.68|11038.68|0
1648041270000|2022-03-23 13:14:30|11038.68|11038.68|11043.2|11043.2|11043.2|11043.2|11038.68|11038.68|0
1648041280000|2022-03-23 13:14:40|11042.17|11042.17|11041.78|11041.78|11042.17|11042.17|11041.78|11041.78|0
1648041290000|2022-03-23 13:14:50|11042.47|11042.47|11042.14|11042.14|11042.47|11042.47|11042.14|11042.14|0
1648041310000|2022-03-23 13:15:10|11041.63|11041.63|11045.12|11045.12|11045.12|11045.12|11041.63|11041.63|0
1648041330000|2022-03-23 13:15:30|11045.28|11045.28|11045.28|11045.28|11045.28|11045.28|11045.28|11045.28|0
1648041340000|2022-03-23 13:15:40|11046.19|11046.19|11046.68|11046.68|11046.97|11046.97|11046.19|11046.19|0
1648041350000|2022-03-23 13:15:50|11046.48|11046.48|11046.7|11046.7|11046.7|11046.7|11045.92|11045.92|0
1648041360000|2022-03-23 13:16:00|11047.32|11047.32|11045.02|11045.02|11047.32|11047.32|11044.38|11044.38|0
1648041370000|2022-03-23 13:16:10|11045.11|11045.11|11045.21|11045.21|11045.21|11045.21|11045.11|11045.11|0
1648041380000|2022-03-23 13:16:20|11044.73|11044.73|11044.73|11044.73|11044.73|11044.73|11044.73|11044.73|0
1648041390000|2022-03-23 13:16:30|11043.95|11043.95|11043.95|11043.95|11043.95|11043.95|11043.95|11043.95|0
1648041400000|2022-03-23 13:16:40|11044.57|11044.57|11044.54|11044.54|11044.57|11044.57|11044.32|11044.32|0
1648041410000|2022-03-23 13:16:50|11044.31|11044.31|11044.31|11044.31|11044.31|11044.31|11044.31|11044.31|0
1648041420000|2022-03-23 13:17:00|11042.89|11042.89|11042.64|11042.64|11042.89|11042.89|11042.64|11042.64|0
1648041430000|2022-03-23 13:17:10|11042.95|11042.95|11042.95|11042.95|11042.95|11042.95|11042.95|11042.95|0
1648041460000|2022-03-23 13:17:40|11042.64|11042.64|11042.27|11042.27|11042.64|11042.64|11042.27|11042.27|0
1648041470000|2022-03-23 13:17:50|11041.82|11041.82|11041.82|11041.82|11041.82|11041.82|11041.82|11041.82|0
1648041480000|2022-03-23 13:18:00|11042.12|11042.12|11042.84|11042.84|11042.84|11042.84|11041.97|11041.97|0
1648041490000|2022-03-23 13:18:10|11043.27|11043.27|11043.27|11043.27|11043.71|11043.71|11043.27|11043.27|0
1648041500000|2022-03-23 13:18:20|11043.71|11043.71|11043.71|11043.71|11043.71|11043.71|11043.71|11043.71|0
1648041510000|2022-03-23 13:18:30|11043.27|11043.27|11043.27|11043.27|11043.27|11043.27|11043.27|11043.27|0
1648041520000|2022-03-23 13:18:40|11042.84|11042.84|11042.84|11042.84|11042.84|11042.84|11042.84|11042.84|0
1648041530000|2022-03-23 13:18:50|11042.59|11042.59|11042.59|11042.59|11042.59|11042.59|11042.59|11042.59|0
1648041540000|2022-03-23 13:19:00|11042.15|11042.15|11041.8|11041.8|11042.15|11042.15|11041.8|11041.8|0
1648041580000|2022-03-23 13:19:40|11041.58|11041.58|11042.29|11042.29|11042.29|11042.29|11041.36|11041.36|0
1648041590000|2022-03-23 13:19:50|11042.06|11042.06|11042.25|11042.25|11042.25|11042.25|11042.06|11042.06|0
1648041600000|2022-03-23 13:20:00|11042.03|11042.03|11041.82|11041.82|11042.03|11042.03|11041.82|11041.82|0
1648041610000|2022-03-23 13:20:10|11042.03|11042.03|11042.61|11042.61|11042.61|11042.61|11041.83|11041.83|0
1648041620000|2022-03-23 13:20:20|11042.83|11042.83|11043.05|11043.05|11043.05|11043.05|11042.83|11042.83|0
1648041630000|2022-03-23 13:20:30|11041.37|11041.37|11041.33|11041.33|11041.37|11041.37|11041.33|11041.33|0
1648041640000|2022-03-23 13:20:40|11041.46|11041.46|11041.46|11041.46|11041.46|11041.46|11041.46|11041.46|0
1648041650000|2022-03-23 13:20:50|11041.77|11041.77|11043.45|11043.45|11043.45|11043.45|11041.77|11041.77|0
1648041660000|2022-03-23 13:21:00|11044.36|11044.36|11044.61|11044.61|11044.61|11044.61|11044.36|11044.36|0
1648041670000|2022-03-23 13:21:10|11044.74|11044.74|11042.8|11042.8|11044.74|11044.74|11042.8|11042.8|0
1648041680000|2022-03-23 13:21:20|11042.55|11042.55|11041.57|11041.57|11042.68|11042.68|11041.44|11041.44|0
1648041690000|2022-03-23 13:21:30|11041.95|11041.95|11042.52|11042.52|11042.65|11042.65|11041.95|11041.95|0
1648041700000|2022-03-23 13:21:40|11042.64|11042.64|11043.16|11043.16|11043.16|11043.16|11042.51|11042.51|0
1648041710000|2022-03-23 13:21:50|11043.49|11043.49|11043.49|11043.49|11043.49|11043.49|11043.49|11043.49|0
1648041720000|2022-03-23 13:22:00|11043.36|11043.36|11043.47|11043.47|11043.79|11043.79|11043.14|11043.14|0
1648041730000|2022-03-23 13:22:10|11043.79|11043.79|11043.79|11043.79|11043.79|11043.79|11043.79|11043.79|0
1648041740000|2022-03-23 13:22:20|11044.02|11044.02|11044.02|11044.02|11044.02|11044.02|11044.02|11044.02|0
1648041760000|2022-03-23 13:22:40|11044.54|11044.54|11044.54|11044.54|11044.85|11044.85|11044.54|11044.54|0
1648041770000|2022-03-23 13:22:50|11044.76|11044.76|11044.76|11044.76|11044.76|11044.76|11044.76|11044.76|0
1648041780000|2022-03-23 13:23:00|11044.58|11044.58|11044.06|11044.06|11044.58|11044.58|11044.06|11044.06|0
1648041790000|2022-03-23 13:23:10|11042.64|11042.64|11041.01|11041.01|11042.64|11042.64|11041.01|11041.01|0
1648041800000|2022-03-23 13:23:20|11041.22|11041.22|11041.22|11041.22|11041.22|11041.22|11041.22|11041.22|0
1648041810000|2022-03-23 13:23:30|11041.74|11041.74|11041.74|11041.74|11041.74|11041.74|11041.74|11041.74|0
1648041820000|2022-03-23 13:23:40|11041.93|11041.93|11041.44|11041.44|11041.93|11041.93|11041.44|11041.44|0
1648041830000|2022-03-23 13:23:50|11041.57|11041.57|11041.57|11041.57|11041.7|11041.7|11041.57|11041.57|0
1648041850000|2022-03-23 13:24:10|11041.8|11041.8|11041.8|11041.8|11041.8|11041.8|11041.8|11041.8|0
1648041870000|2022-03-23 13:24:30|11041.28|11041.28|11041.28|11041.28|11041.28|11041.28|11041.28|11041.28|0
1648041880000|2022-03-23 13:24:40|11040.89|11040.89|11040.89|11040.89|11040.89|11040.89|11040.89|11040.89|0
1648041890000|2022-03-23 13:24:50|11041.22|11041.22|11041.22|11041.22|11041.22|11041.22|11041.22|11041.22|0
1648041900000|2022-03-23 13:25:00|11041.07|11041.07|11041.07|11041.07|11041.07|11041.07|11041.07|11041.07|0
1648041910000|2022-03-23 13:25:10|11040.92|11040.92|11041.22|11041.22|11041.22|11041.22|11040.92|11040.92|0
1648041930000|2022-03-23 13:25:30|11041.65|11041.65|11041.65|11041.65|11041.65|11041.65|11041.65|11041.65|0
1648041950000|2022-03-23 13:25:50|11041.52|11041.52|11041.85|11041.85|11041.85|11041.85|11041.52|11041.52|0
1648041960000|2022-03-23 13:26:00|11040.04|11040.04|11039.81|11039.81|11040.04|11040.04|11039.81|11039.81|0
1648041970000|2022-03-23 13:26:10|11039.73|11039.73|11039.81|11039.81|11039.81|11039.81|11039.73|11039.73|0
1648041980000|2022-03-23 13:26:20|11041.11|11041.11|11040.53|11040.53|11041.11|11041.11|11040.53|11040.53|0
1648041990000|2022-03-23 13:26:30|11039.68|11039.68|11039.68|11039.68|11039.68|11039.68|11039.68|11039.68|0
1648042010000|2022-03-23 13:26:50|11038.38|11038.38|11038.38|11038.38|11038.38|11038.38|11038.38|11038.38|0
1648042030000|2022-03-23 13:27:10|11038.77|11038.77|11039.81|11039.81|11039.94|11039.94|11038.64|11038.64|0
1648042040000|2022-03-23 13:27:20|11039.65|11039.65|11039.65|11039.65|11039.65|11039.65|11039.65|11039.65|0
1648042050000|2022-03-23 13:27:30|11040.08|11040.08|11039.21|11039.21|11040.08|11040.08|11039.21|11039.21|0
1648042060000|2022-03-23 13:27:40|11040.08|11040.08|11040.08|11040.08|11040.08|11040.08|11040.08|11040.08|0
1648042070000|2022-03-23 13:27:50|11040.52|11040.52|11040.52|11040.52|11040.52|11040.52|11040.52|11040.52|0
1648042080000|2022-03-23 13:28:00|11040.08|11040.08|11040.34|11040.34|11040.34|11040.34|11039.95|11039.95|0
1648042090000|2022-03-23 13:28:10|11040.21|11040.21|11040.77|11040.77|11040.77|11040.77|11039.95|11039.95|0
1648042100000|2022-03-23 13:28:20|11040.52|11040.52|11040.75|11040.75|11040.75|11040.75|11040.52|11040.52|0
1648042120000|2022-03-23 13:28:40|11040.32|11040.32|11040.32|11040.32|11040.32|11040.32|11040.32|11040.32|0
1648042130000|2022-03-23 13:28:50|11040.56|11040.56|11040.56|11040.56|11040.56|11040.56|11040.56|11040.56|0
1648042140000|2022-03-23 13:29:00|11040.84|11040.84|11041.48|11041.48|11041.48|11041.48|11040.84|11040.84|0
1648042150000|2022-03-23 13:29:10|11041.4|11041.4|11041.4|11041.4|11041.4|11041.4|11041.4|11041.4|0
1648042160000|2022-03-23 13:29:20|11040.92|11040.92|11041.35|11041.35|11041.35|11041.35|11040.92|11040.92|0
1648042180000|2022-03-23 13:29:40|11041.13|11041.13|11041.13|11041.13|11041.13|11041.13|11041.13|11041.13|0
1648042190000|2022-03-23 13:29:50|11040.35|11040.35|11040.01|11040.01|11040.35|11040.35|11039.7|11039.7|0
1648042200000|2022-03-23 13:30:00|11040.32|11040.32|11042.81|11042.81|11042.81|11042.81|11040.32|11040.32|0
1648042210000|2022-03-23 13:30:10|11042.97|11042.97|11043.7|11043.7|11043.7|11043.7|11042.89|11042.89|0
1648042220000|2022-03-23 13:30:20|11043.52|11043.52|11042.38|11042.38|11043.52|11043.52|11041.77|11041.77|0
1648042230000|2022-03-23 13:30:30|11042.57|11042.57|11041.88|11041.88|11042.57|11042.57|11041.71|11041.71|0
1648042240000|2022-03-23 13:30:40|11044.22|11044.22|11044.22|11044.22|11044.22|11044.22|11044.22|11044.22|0
1648042260000|2022-03-23 13:31:00|11044.44|11044.44|11043.14|11043.14|11044.44|11044.44|11043.14|11043.14|0
1648042270000|2022-03-23 13:31:10|11043.02|11043.02|11042.04|11042.04|11043.27|11043.27|11042.04|11042.04|0
1648042290000|2022-03-23 13:31:30|11041.9|11041.9|11042.16|11042.16|11042.16|11042.16|11041.9|11041.9|0
1648042300000|2022-03-23 13:31:40|11042.03|11042.03|11041.9|11041.9|11042.03|11042.03|11041.9|11041.9|0
1648042310000|2022-03-23 13:31:50|11042.16|11042.16|11042.29|11042.29|11042.29|11042.29|11042.16|11042.16|0
1648042320000|2022-03-23 13:32:00|11042.16|11042.16|11042.16|11042.16|11042.16|11042.16|11042.16|11042.16|0
1648042330000|2022-03-23 13:32:10|11042.32|11042.32|11044.19|11044.19|11044.19|11044.19|11042.32|11042.32|0
1648042340000|2022-03-23 13:32:20|11045.46|11045.46|11045.6|11045.6|11045.6|11045.6|11045.25|11045.25|0
1648042350000|2022-03-23 13:32:30|11045.91|11045.91|11045.91|11045.91|11045.91|11045.91|11045.91|11045.91|0
1648042360000|2022-03-23 13:32:40|11046.14|11046.14|11046.14|11046.14|11046.14|11046.14|11046.14|11046.14|0
1648042370000|2022-03-23 13:32:50|11046.01|11046.01|11046.52|11046.52|11047.59|11047.59|11046.01|11046.01|0
1648042380000|2022-03-23 13:33:00|11045.87|11045.87|11044.76|11044.76|11045.87|11045.87|11043.88|11043.88|0
1648042390000|2022-03-23 13:33:10|11044.98|11044.98|11044.76|11044.76|11044.98|11044.98|11044.76|11044.76|0
1648042400000|2022-03-23 13:33:20|11044.5|11044.5|11044.47|11044.47|11045.17|11045.17|11044.47|11044.47|0
1648042410000|2022-03-23 13:33:30|11044.03|11044.03|11044.23|11044.23|11044.35|11044.35|11044.03|11044.03|0
1648042420000|2022-03-23 13:33:40|11043.77|11043.77|11043.33|11043.33|11043.77|11043.77|11043.33|11043.33|0
1648042430000|2022-03-23 13:33:50|11043.64|11043.64|11042.94|11042.94|11043.64|11043.64|11042.94|11042.94|0
1648042440000|2022-03-23 13:34:00|11042.55|11042.55|11042.55|11042.55|11042.55|11042.55|11042.55|11042.55|0
1648042450000|2022-03-23 13:34:10|11042.12|11042.12|11041.96|11041.96|11042.12|11042.12|11041.96|11041.96|0
1648042470000|2022-03-23 13:34:30|11041.8|11041.8|11041.8|11041.8|11041.8|11041.8|11041.8|11041.8|0
1648042480000|2022-03-23 13:34:40|11041.36|11041.36|11040.45|11040.45|11041.8|11041.8|11040.45|11040.45|0
1648042490000|2022-03-23 13:34:50|11040.14|11040.14|11040.96|11040.96|11041.09|11041.09|11040.01|11040.01|0
1648042500000|2022-03-23 13:35:00|11041.22|11041.22|11039.29|11039.29|11041.41|11041.41|11039.1|11039.1|0
1648042510000|2022-03-23 13:35:10|11039.02|11039.02|11038.89|11038.89|11039.02|11039.02|11038.89|11038.89|0
1648042520000|2022-03-23 13:35:20|11038.76|11038.76|11039.24|11039.24|11039.5|11039.5|11038.63|11038.63|0
1648042540000|2022-03-23 13:35:40|11039.47|11039.47|11041.71|11041.71|11042.08|11042.08|11039.47|11039.47|0
1648042550000|2022-03-23 13:35:50|11042.14|11042.14|11042.49|11042.49|11042.49|11042.49|11041.27|11041.27|0
1648042560000|2022-03-23 13:36:00|11042.06|11042.06|11042.06|11042.06|11042.06|11042.06|11042.06|11042.06|0
1648042580000|2022-03-23 13:36:20|11041.62|11041.62|11042.06|11042.06|11042.06|11042.06|11041.62|11041.62|0
1648042590000|2022-03-23 13:36:30|11042.49|11042.49|11042.49|11042.49|11042.49|11042.49|11042.49|11042.49|0
1648042610000|2022-03-23 13:36:50|11042.06|11042.06|11041.62|11041.62|11042.06|11042.06|11041.62|11041.62|0
1648042620000|2022-03-23 13:37:00|11041.53|11041.53|11040.51|11040.51|11041.53|11041.53|11040.51|11040.51|0
1648042630000|2022-03-23 13:37:10|11040.36|11040.36|11040.44|11040.44|11040.44|11040.44|11040.36|11040.36|0
1648042650000|2022-03-23 13:37:30|11040.87|11040.87|11040.76|11040.76|11040.87|11040.87|11040.43|11040.43|0
1648042660000|2022-03-23 13:37:40|11040.34|11040.34|11038.2|11038.2|11040.34|11040.34|11038.2|11038.2|0
1648042670000|2022-03-23 13:37:50|11037.65|11037.65|11037.4|11037.4|11037.65|11037.65|11037.4|11037.4|0
1648042680000|2022-03-23 13:38:00|11037.54|11037.54|11037.63|11037.63|11037.63|11037.63|11037.45|11037.45|0
1648042690000|2022-03-23 13:38:10|11036.07|11036.07|11035.46|11035.46|11036.07|11036.07|11035.46|11035.46|0
1648042700000|2022-03-23 13:38:20|11035.07|11035.07|11036.11|11036.11|11036.36|11036.36|11035.07|11035.07|0
1648042710000|2022-03-23 13:38:30|11036.36|11036.36|11036.73|11036.73|11036.73|11036.73|11036.36|11036.36|0
1648042740000|2022-03-23 13:39:00|11037.38|11037.38|11036.99|11036.99|11037.38|11037.38|11036.62|11036.62|0
1648042770000|2022-03-23 13:39:30|11036.74|11036.74|11036.74|11036.74|11036.74|11036.74|11036.74|11036.74|0
1648042780000|2022-03-23 13:39:40|11036.5|11036.5|11036.5|11036.5|11036.5|11036.5|11036.5|11036.5|0
1648042810000|2022-03-23 13:40:10|11036.9|11036.9|11036.9|11036.9|11036.9|11036.9|11036.9|11036.9|0
1648042820000|2022-03-23 13:40:20|11036.68|11036.68|11036.42|11036.42|11036.68|11036.68|11036.42|11036.42|0
1648042830000|2022-03-23 13:40:30|11036.16|11036.16|11036.38|11036.38|11036.38|11036.38|11036.16|11036.16|0
1648042840000|2022-03-23 13:40:40|11036.12|11036.12|11036.51|11036.51|11036.51|11036.51|11036.12|11036.12|0
1648042860000|2022-03-23 13:41:00|11036.74|11036.74|11039.33|11039.33|11040.32|11040.32|11036.74|11036.74|0
1648042870000|2022-03-23 13:41:10|11039.43|11039.43|11040.33|11040.33|11040.33|11040.33|11039.43|11039.43|0
1648042880000|2022-03-23 13:41:20|11040.55|11040.55|11040.57|11040.57|11040.65|11040.65|11040.55|11040.55|0
1648042890000|2022-03-23 13:41:30|11041.21|11041.21|11041.13|11041.13|11041.88|11041.88|11041.13|11041.13|0
1648042900000|2022-03-23 13:41:40|11041.21|11041.21|11042.54|11042.54|11042.54|11042.54|11041.21|11041.21|0
1648042910000|2022-03-23 13:41:50|11042.98|11042.98|11043.15|11043.15|11043.24|11043.24|11042.78|11042.78|0
1648042920000|2022-03-23 13:42:00|11042.6|11042.6|11043.38|11043.38|11043.38|11043.38|11042.6|11042.6|0
1648042940000|2022-03-23 13:42:20|11042.95|11042.95|11042.95|11042.95|11042.95|11042.95|11042.95|11042.95|0
1648042960000|2022-03-23 13:42:40|11043.15|11043.15|11041.59|11041.59|11043.15|11043.15|11041.59|11041.59|0
1648042970000|2022-03-23 13:42:50|11042.01|11042.01|11042.01|11042.01|11042.01|11042.01|11042.01|11042.01|0
1648042980000|2022-03-23 13:43:00|11041.7|11041.7|11042.29|11042.29|11042.29|11042.29|11041.7|11041.7|0
1648043000000|2022-03-23 13:43:20|11042.64|11042.64|11042.64|11042.64|11042.64|11042.64|11042.64|11042.64|0
1648043010000|2022-03-23 13:43:30|11042.32|11042.32|11042.32|11042.32|11042.32|11042.32|11042.32|11042.32|0
1648043020000|2022-03-23 13:43:40|11042.87|11042.87|11041.75|11041.75|11042.87|11042.87|11041.75|11041.75|0
1648043050000|2022-03-23 13:44:10|11041.64|11041.64|11041.86|11041.86|11041.86|11041.86|11041.64|11041.64|0
1648043080000|2022-03-23 13:44:40|11041.06|11041.06|11041.06|11041.06|11041.34|11041.34|11041.06|11041.06|0
1648043090000|2022-03-23 13:44:50|11040.84|11040.84|11040.44|11040.44|11040.84|11040.84|11040.44|11040.44|0
1648043100000|2022-03-23 13:45:00|11040.84|11040.84|11038.64|11038.64|11040.84|11040.84|11038.64|11038.64|0
1648043110000|2022-03-23 13:45:10|11038.21|11038.21|11036.73|11036.73|11038.21|11038.21|11036.69|11036.69|0
1648043120000|2022-03-23 13:45:20|11036.57|11036.57|11036.92|11036.92|11037.35|11037.35|11036.48|11036.48|0
1648043140000|2022-03-23 13:45:40|11037.35|11037.35|11037.58|11037.58|11037.58|11037.58|11037.35|11037.35|0
1648043150000|2022-03-23 13:45:50|11037.81|11037.81|11037.44|11037.44|11038.22|11038.22|11037.44|11037.44|0
1648043160000|2022-03-23 13:46:00|11038.13|11038.13|11039.28|11039.28|11039.54|11039.54|11038.13|11038.13|0
1648043170000|2022-03-23 13:46:10|11038.84|11038.84|11038.84|11038.84|11038.84|11038.84|11038.84|11038.84|0
1648043180000|2022-03-23 13:46:20|11039.01|11039.01|11039.01|11039.01|11039.01|11039.01|11039.01|11039.01|0
1648043190000|2022-03-23 13:46:30|11039.44|11039.44|11039.44|11039.44|11039.44|11039.44|11039.44|11039.44|0
1648043210000|2022-03-23 13:46:50|11039.13|11039.13|11039.13|11039.13|11039.13|11039.13|11039.13|11039.13|0
1648043220000|2022-03-23 13:47:00|11039.29|11039.29|11039.29|11039.29|11039.29|11039.29|11039.29|11039.29|0
1648043250000|2022-03-23 13:47:30|11038.86|11038.86|11038.86|11038.86|11038.86|11038.86|11038.86|11038.86|0
1648043260000|2022-03-23 13:47:40|11038.63|11038.63|11037.06|11037.06|11038.63|11038.63|11037.06|11037.06|0
1648043270000|2022-03-23 13:47:50|11037.51|11037.51|11037.51|11037.51|11037.51|11037.51|11037.51|11037.51|0
1648043280000|2022-03-23 13:48:00|11037.64|11037.64|11037.64|11037.64|11037.64|11037.64|11037.64|11037.64|0
1648043290000|2022-03-23 13:48:10|11037.78|11037.78|11038.44|11038.44|11038.44|11038.44|11037.78|11037.78|0
1648043300000|2022-03-23 13:48:20|11038.66|11038.66|11038.88|11038.88|11038.88|11038.88|11038.66|11038.66|0
1648043310000|2022-03-23 13:48:30|11038.1|11038.1|11038.1|11038.1|11038.1|11038.1|11038.1|11038.1|0
1648043320000|2022-03-23 13:48:40|11039.66|11039.66|11039.66|11039.66|11039.66|11039.66|11039.66|11039.66|0
1648043350000|2022-03-23 13:49:10|11042|11042|11042|11042|11042|11042|11042|11042|0
1648043370000|2022-03-23 13:49:30|11041.56|11041.56|11041.56|11041.56|11041.56|11041.56|11041.56|11041.56|0
1648043390000|2022-03-23 13:49:50|11041.82|11041.82|11042.08|11042.08|11042.08|11042.08|11041.82|11041.82|0
1648043400000|2022-03-23 13:50:00|11041.73|11041.73|11041.73|11041.73|11041.73|11041.73|11041.73|11041.73|0
1648043410000|2022-03-23 13:50:10|11041.08|11041.08|11040.9|11040.9|11041.51|11041.51|11040.9|11040.9|0
1648043420000|2022-03-23 13:50:20|11041.2|11041.2|11044|11044|11044|11044|11041.2|11041.2|0
1648043430000|2022-03-23 13:50:30|11044.33|11044.33|11044.21|11044.21|11044.33|11044.33|11044|11044|0
1648043450000|2022-03-23 13:50:50|11044.4|11044.4|11044.4|11044.4|11044.4|11044.4|11044.4|11044.4|0
1648043460000|2022-03-23 13:51:00|11044.8|11044.8|11044.8|11044.8|11044.93|11044.93|11044.8|11044.8|0
1648043470000|2022-03-23 13:51:10|11044.58|11044.58|11044.45|11044.45|11044.58|11044.58|11044.45|11044.45|0
1648043480000|2022-03-23 13:51:20|11044.66|11044.66|11044.66|11044.66|11044.66|11044.66|11044.66|11044.66|0
1648043500000|2022-03-23 13:51:40|11044.98|11044.98|11045.5|11045.5|11045.76|11045.76|11044.98|11044.98|0
1648043520000|2022-03-23 13:52:00|11046.02|11046.02|11046.02|11046.02|11046.28|11046.28|11046.02|11046.02|0
1648043530000|2022-03-23 13:52:10|11046.13|11046.13|11046|11046|11046.13|11046.13|11046|11046|0
1648043550000|2022-03-23 13:52:30|11045.81|11045.81|11045.81|11045.81|11045.81|11045.81|11045.81|11045.81|0
1648043560000|2022-03-23 13:52:40|11046.25|11046.25|11046.68|11046.68|11046.68|11046.68|11046.25|11046.25|0
1648043570000|2022-03-23 13:52:50|11047.39|11047.39|11047.08|11047.08|11047.39|11047.39|11046.95|11046.95|0
1648043580000|2022-03-23 13:53:00|11047.43|11047.43|11047.01|11047.01|11047.43|11047.43|11046.58|11046.58|0
1648043590000|2022-03-23 13:53:10|11046.57|11046.57|11046.57|11046.57|11046.57|11046.57|11046.57|11046.57|0
1648043600000|2022-03-23 13:53:20|11046.41|11046.41|11046.06|11046.06|11046.41|11046.41|11046.06|11046.06|0
1648043610000|2022-03-23 13:53:30|11046.77|11046.77|11047.21|11047.21|11047.21|11047.21|11046.34|11046.34|0
1648043620000|2022-03-23 13:53:40|11047.65|11047.65|11047.65|11047.65|11047.65|11047.65|11047.65|11047.65|0
1648043630000|2022-03-23 13:53:50|11047.21|11047.21|11047.65|11047.65|11047.65|11047.65|11047.21|11047.21|0
1648043640000|2022-03-23 13:54:00|11047.52|11047.52|11047.58|11047.58|11047.81|11047.81|11047.38|11047.38|0
1648043660000|2022-03-23 13:54:20|11047.27|11047.27|11047.89|11047.89|11047.89|11047.89|11047.27|11047.27|0
1648043670000|2022-03-23 13:54:30|11048.04|11048.04|11048.04|11048.04|11048.04|11048.04|11048.04|11048.04|0
1648043680000|2022-03-23 13:54:40|11048.35|11048.35|11051.23|11051.23|11051.23|11051.23|11048.35|11048.35|0
1648043690000|2022-03-23 13:54:50|11051.58|11051.58|11053.89|11053.89|11053.89|11053.89|11051.58|11051.58|0
1648043700000|2022-03-23 13:55:00|11054.08|11054.08|11053.65|11053.65|11054.66|11054.66|11053.65|11053.65|0
1648043710000|2022-03-23 13:55:10|11053.89|11053.89|11053.89|11053.89|11053.89|11053.89|11053.89|11053.89|0
1648043720000|2022-03-23 13:55:20|11054.21|11054.21|11055.28|11055.28|11055.28|11055.28|11054.21|11054.21|0
1648043730000|2022-03-23 13:55:30|11055.72|11055.72|11056.07|11056.07|11056.07|11056.07|11055.72|11055.72|0
1648043750000|2022-03-23 13:55:50|11056.25|11056.25|11056.25|11056.25|11056.25|11056.25|11056.25|11056.25|0
1648043760000|2022-03-23 13:56:00|11055.47|11055.47|11054.96|11054.96|11055.47|11055.47|11054.96|11054.96|0
1648043770000|2022-03-23 13:56:10|11055.39|11055.39|11055.52|11055.52|11055.79|11055.79|11055.39|11055.39|0
1648043780000|2022-03-23 13:56:20|11055.77|11055.77|11056.91|11056.91|11056.91|11056.91|11055.77|11055.77|0
1648043820000|2022-03-23 13:57:00|11056.56|11056.56|11057.92|11057.92|11057.92|11057.92|11056.56|11056.56|0
1648043830000|2022-03-23 13:57:10|11058.83|11058.83|11061.44|11061.44|11061.44|11061.44|11058.83|11058.83|0
1648043840000|2022-03-23 13:57:20|11061.63|11061.63|11062.17|11062.17|11062.17|11062.17|11061.63|11061.63|0
1648043850000|2022-03-23 13:57:30|11061.82|11061.82|11061.96|11061.96|11061.96|11061.96|11060.82|11060.82|0
1648043860000|2022-03-23 13:57:40|11062.26|11062.26|11062.26|11062.26|11062.26|11062.26|11062.26|11062.26|0
1648043870000|2022-03-23 13:57:50|11062.44|11062.44|11063.28|11063.28|11063.28|11063.28|11062.44|11062.44|0
1648043880000|2022-03-23 13:58:00|11062.5|11062.5|11061.7|11061.7|11062.5|11062.5|11061.7|11061.7|0
1648043910000|2022-03-23 13:58:30|11061.08|11061.08|11060.77|11060.77|11061.08|11061.08|11060.77|11060.77|0
1648043920000|2022-03-23 13:58:40|11060.44|11060.44|11060.31|11060.31|11060.44|11060.44|11060.31|11060.31|0
1648043930000|2022-03-23 13:58:50|11060.79|11060.79|11060.93|11060.93|11060.93|11060.93|11060.79|11060.79|0
1648043970000|2022-03-23 13:59:30|11061.24|11061.24|11061.57|11061.57|11061.57|11061.57|11061.24|11061.24|0
1648043990000|2022-03-23 13:59:50|11061.83|11061.83|11061.31|11061.31|11061.83|11061.83|11061.31|11061.31|0
1648044000000|2022-03-23 14:00:00|11061.1|11061.1|11060.99|11060.99|11061.1|11061.1|11060.99|11060.99|0
1648044010000|2022-03-23 14:00:10|11061.21|11061.21|11060.9|11060.9|11061.21|11061.21|11060.9|11060.9|0
1648044020000|2022-03-23 14:00:20|11059.93|11059.93|11058.77|11058.77|11059.93|11059.93|11058.77|11058.77|0
1648044040000|2022-03-23 14:00:40|11059.25|11059.25|11058.47|11058.47|11059.25|11059.25|11058.47|11058.47|0
1648044050000|2022-03-23 14:00:50|11058.99|11058.99|11059.67|11059.67|11059.67|11059.67|11058.99|11058.99|0
1648044060000|2022-03-23 14:01:00|11060.1|11060.1|11060.18|11060.18|11060.18|11060.18|11060.1|11060.1|0
1648044080000|2022-03-23 14:01:20|11060.57|11060.57|11060.31|11060.31|11060.57|11060.57|11060.31|11060.31|0
1648044090000|2022-03-23 14:01:30|11061.87|11061.87|11063.39|11063.39|11063.54|11063.54|11061.87|11061.87|0
1648044100000|2022-03-23 14:01:40|11063.64|11063.64|11063.64|11063.64|11063.64|11063.64|11063.64|11063.64|0
1648044110000|2022-03-23 14:01:50|11063.49|11063.49|11063.49|11063.49|11063.49|11063.49|11063.49|11063.49|0
1648044120000|2022-03-23 14:02:00|11063.3|11063.3|11061.45|11061.45|11063.3|11063.3|11061.45|11061.45|0
1648044130000|2022-03-23 14:02:10|11061.13|11061.13|11059.16|11059.16|11061.13|11061.13|11059.16|11059.16|0
1648044140000|2022-03-23 14:02:20|11058.95|11058.95|11058.52|11058.52|11058.95|11058.95|11058.52|11058.52|0
1648044150000|2022-03-23 14:02:30|11057.66|11057.66|11057.06|11057.06|11057.66|11057.66|11057.05|11057.05|0
1648044160000|2022-03-23 14:02:40|11056.28|11056.28|11056.28|11056.28|11056.28|11056.28|11056.28|11056.28|0
1648044170000|2022-03-23 14:02:50|11056.67|11056.67|11056.71|11056.71|11057.11|11057.11|11056.67|11056.67|0
1648044180000|2022-03-23 14:03:00|11055.68|11055.68|11055.68|11055.68|11055.68|11055.68|11055.68|11055.68|0
1648044190000|2022-03-23 14:03:10|11055.81|11055.81|11053.63|11053.63|11055.81|11055.81|11053.63|11053.63|0
1648044200000|2022-03-23 14:03:20|11053.42|11053.42|11051.16|11051.16|11053.42|11053.42|11051.16|11051.16|0
1648044210000|2022-03-23 14:03:30|11051.3|11051.3|11051.51|11051.51|11051.73|11051.73|11051.3|11051.3|0
1648044220000|2022-03-23 14:03:40|11051.14|11051.14|11051.34|11051.34|11052.05|11052.05|11051.14|11051.14|0
1648044230000|2022-03-23 14:03:50|11050.43|11050.43|11050.43|11050.43|11050.43|11050.43|11050.43|11050.43|0
1648044240000|2022-03-23 14:04:00|11050.19|11050.19|11050.58|11050.58|11050.58|11050.58|11050.06|11050.06|0
1648044250000|2022-03-23 14:04:10|11050.32|11050.32|11050.32|11050.32|11050.32|11050.32|11050.32|11050.32|0
1648044260000|2022-03-23 14:04:20|11049.89|11049.89|11050|11050|11050|11050|11049.89|11049.89|0
1648044270000|2022-03-23 14:04:30|11051.56|11051.56|11054.83|11054.83|11054.83|11054.83|11051.56|11051.56|0
1648044280000|2022-03-23 14:04:40|11054.96|11054.96|11054.73|11054.73|11054.96|11054.96|11054.73|11054.73|0
1648044290000|2022-03-23 14:04:50|11054.3|11054.3|11054.15|11054.15|11054.3|11054.3|11053.78|11053.78|0
1648044300000|2022-03-23 14:05:00|11053.89|11053.89|11054.12|11054.12|11054.36|11054.36|11053.89|11053.89|0
1648044320000|2022-03-23 14:05:20|11054.27|11054.27|11054.6|11054.6|11054.73|11054.73|11054.27|11054.27|0
1648044340000|2022-03-23 14:05:40|11054.86|11054.86|11054.86|11054.86|11054.86|11054.86|11054.86|11054.86|0
1648044350000|2022-03-23 14:05:50|11054.99|11054.99|11054.84|11054.84|11054.99|11054.99|11054.84|11054.84|0
1648044360000|2022-03-23 14:06:00|11054.97|11054.97|11054.73|11054.73|11054.97|11054.97|11054.73|11054.73|0
1648044370000|2022-03-23 14:06:10|11054.42|11054.42|11054.42|11054.42|11054.42|11054.42|11054.42|11054.42|0
1648044390000|2022-03-23 14:06:30|11054.16|11054.16|11054.99|11054.99|11054.99|11054.99|11054.16|11054.16|0
1648044400000|2022-03-23 14:06:40|11055.17|11055.17|11058.57|11058.57|11058.57|11058.57|11055.17|11055.17|0
1648044410000|2022-03-23 14:06:50|11058.75|11058.75|11058.88|11058.88|11058.88|11058.88|11058.75|11058.75|0
1648044420000|2022-03-23 14:07:00|11059.01|11059.01|11059.01|11059.01|11059.01|11059.01|11059.01|11059.01|0
1648044440000|2022-03-23 14:07:20|11059.14|11059.14|11059.14|11059.14|11059.14|11059.14|11059.14|11059.14|0
1648044450000|2022-03-23 14:07:30|11059.49|11059.49|11061.3|11061.3|11061.3|11061.3|11059.49|11059.49|0
1648044460000|2022-03-23 14:07:40|11061.65|11061.65|11061.65|11061.65|11061.65|11061.65|11061.65|11061.65|0
1648044470000|2022-03-23 14:07:50|11061.87|11061.87|11063.64|11063.64|11063.81|11063.81|11061.87|11061.87|0
1648044480000|2022-03-23 14:08:00|11062.86|11062.86|11062.86|11062.86|11062.86|11062.86|11062.86|11062.86|0
1648044490000|2022-03-23 14:08:10|11063.73|11063.73|11062.95|11062.95|11063.73|11063.73|11062.95|11062.95|0
1648044500000|2022-03-23 14:08:20|11062.04|11062.04|11062.47|11062.47|11062.47|11062.47|11062.04|11062.04|0
1648044510000|2022-03-23 14:08:30|11062.04|11062.04|11062.04|11062.04|11062.04|11062.04|11062.04|11062.04|0
1648044520000|2022-03-23 14:08:40|11061.65|11061.65|11059.63|11059.63|11061.65|11061.65|11059.63|11059.63|0
1648044530000|2022-03-23 14:08:50|11058.85|11058.85|11059.77|11059.77|11059.9|11059.9|11058.85|11058.85|0
1648044540000|2022-03-23 14:09:00|11059.51|11059.51|11059.11|11059.11|11059.77|11059.77|11059.11|11059.11|0
1648044550000|2022-03-23 14:09:10|11059.64|11059.64|11059.11|11059.11|11059.64|11059.64|11059.11|11059.11|0
1648044560000|2022-03-23 14:09:20|11059.37|11059.37|11059.37|11059.37|11059.37|11059.37|11059.37|11059.37|0
1648044570000|2022-03-23 14:09:30|11059.22|11059.22|11059.22|11059.22|11059.22|11059.22|11059.22|11059.22|0
1648044580000|2022-03-23 14:09:40|11059.49|11059.49|11059.22|11059.22|11059.49|11059.49|11059.22|11059.22|0
1648044590000|2022-03-23 14:09:50|11058.19|11058.19|11057.76|11057.76|11058.19|11058.19|11057.76|11057.76|0
1648044610000|2022-03-23 14:10:10|11058.15|11058.15|11058.15|11058.15|11058.15|11058.15|11058.15|11058.15|0
1648044630000|2022-03-23 14:10:30|11057.89|11057.89|11055.85|11055.85|11057.89|11057.89|11055.85|11055.85|0
1648044640000|2022-03-23 14:10:40|11056.2|11056.2|11056.31|11056.31|11056.31|11056.31|11056.2|11056.2|0
1648044650000|2022-03-23 14:10:50|11056.68|11056.68|11056.68|11056.68|11056.68|11056.68|11056.68|11056.68|0
1648044660000|2022-03-23 14:11:00|11056.45|11056.45|11057.61|11057.61|11057.61|11057.61|11056.45|11056.45|0
1648044680000|2022-03-23 14:11:20|11057.87|11057.87|11059.01|11059.01|11059.01|11059.01|11057.87|11057.87|0
1648044690000|2022-03-23 14:11:30|11059.17|11059.17|11059.17|11059.17|11059.17|11059.17|11059.17|11059.17|0
1648044700000|2022-03-23 14:11:40|11059.04|11059.04|11056.28|11056.28|11059.04|11059.04|11056.28|11056.28|0
1648044710000|2022-03-23 14:11:50|11055.5|11055.5|11055.42|11055.42|11055.5|11055.5|11055.42|11055.42|0
1648044720000|2022-03-23 14:12:00|11055.26|11055.26|11054.46|11054.46|11055.26|11055.26|11054.46|11054.46|0
1648044740000|2022-03-23 14:12:20|11054.89|11054.89|11054.89|11054.89|11054.89|11054.89|11054.89|11054.89|0
1648044750000|2022-03-23 14:12:30|11055.14|11055.14|11055.14|11055.14|11055.14|11055.14|11055.14|11055.14|0
1648044760000|2022-03-23 14:12:40|11055.39|11055.39|11055.83|11055.83|11055.83|11055.83|11055.39|11055.39|0
1648044770000|2022-03-23 14:12:50|11056.26|11056.26|11057.95|11057.95|11057.95|11057.95|11056.26|11056.26|0
1648044780000|2022-03-23 14:13:00|11057.52|11057.52|11057.52|11057.52|11057.52|11057.52|11057.52|11057.52|0
1648044790000|2022-03-23 14:13:10|11057.87|11057.87|11059.3|11059.3|11059.3|11059.3|11057.87|11057.87|0
1648044810000|2022-03-23 14:13:30|11059.92|11059.92|11059.92|11059.92|11059.92|11059.92|11059.92|11059.92|0
1648044820000|2022-03-23 14:13:40|11060.44|11060.44|11061.29|11061.29|11061.29|11061.29|11060.44|11060.44|0
1648044850000|2022-03-23 14:14:10|11061.38|11061.38|11061.57|11061.57|11061.57|11061.57|11061.38|11061.38|0
1648044860000|2022-03-23 14:14:20|11061.26|11061.26|11061.38|11061.38|11061.38|11061.38|11060.94|11060.94|0
1648044880000|2022-03-23 14:14:40|11061.56|11061.56|11064.18|11064.18|11064.32|11064.32|11061.56|11061.56|0
1648044890000|2022-03-23 14:14:50|11064.43|11064.43|11064.43|11064.43|11064.43|11064.43|11064.43|11064.43|0
1648044900000|2022-03-23 14:15:00|11064.52|11064.52|11072.6|11072.6|11072.6|11072.6|11064.52|11064.52|0
1648044910000|2022-03-23 14:15:10|11072.92|11072.92|11073.19|11073.19|11073.5|11073.5|11072.92|11072.92|0
1648044920000|2022-03-23 14:15:20|11073.41|11073.41|11074.01|11074.01|11074.01|11074.01|11073.41|11073.41|0
1648044930000|2022-03-23 14:15:30|11074.39|11074.39|11074.84|11074.84|11074.84|11074.84|11074.39|11074.39|0
1648044960000|2022-03-23 14:16:00|11075.04|11075.04|11075.66|11075.66|11075.66|11075.66|11075.04|11075.04|0
1648044970000|2022-03-23 14:16:10|11076.53|11076.53|11076.78|11076.78|11077.4|11077.4|11076.53|11076.53|0
1648044990000|2022-03-23 14:16:30|11077.2|11077.2|11079.39|11079.39|11079.39|11079.39|11077.2|11077.2|0
1648045000000|2022-03-23 14:16:40|11079.15|11079.15|11082.61|11082.61|11082.61|11082.61|11079.15|11079.15|0
1648045010000|2022-03-23 14:16:50|11082.3|11082.3|11082.08|11082.08|11082.3|11082.3|11082.08|11082.08|0
1648045020000|2022-03-23 14:17:00|11082.39|11082.39|11082.7|11082.7|11082.7|11082.7|11082.39|11082.39|0
1648045040000|2022-03-23 14:17:20|11082.95|11082.95|11083.88|11083.88|11084.32|11084.32|11082.95|11082.95|0
1648045050000|2022-03-23 14:17:30|11084.1|11084.1|11085.24|11085.24|11085.24|11085.24|11084.1|11084.1|0
1648045060000|2022-03-23 14:17:40|11085.9|11085.9|11087.53|11087.53|11087.53|11087.53|11085.9|11085.9|0
1648045070000|2022-03-23 14:17:50|11087.9|11087.9|11089.08|11089.08|11089.08|11089.08|11087.9|11087.9|0
1648045080000|2022-03-23 14:18:00|11089.39|11089.39|11089.39|11089.39|11089.39|11089.39|11089.39|11089.39|0
1648045090000|2022-03-23 14:18:10|11089.13|11089.13|11092.59|11092.59|11092.59|11092.59|11089|11089|0
1648045100000|2022-03-23 14:18:20|11092.9|11092.9|11093|11093|11093|11093|11092.9|11092.9|0
1648045110000|2022-03-23 14:18:30|11092.65|11092.65|11093.38|11093.38|11093.38|11093.38|11092.65|11092.65|0
1648045120000|2022-03-23 14:18:40|11094.16|11094.16|11094.16|11094.16|11094.16|11094.16|11094.16|11094.16|0
1648045140000|2022-03-23 14:19:00|11094.39|11094.39|11094.62|11094.62|11094.62|11094.62|11094.39|11094.39|0
1648045170000|2022-03-23 14:19:30|11094.93|11094.93|11094.93|11094.93|11094.93|11094.93|11094.93|11094.93|0
1648045180000|2022-03-23 14:19:40|11095.25|11095.25|11095.44|11095.44|11095.44|11095.44|11095.25|11095.25|0
1648045190000|2022-03-23 14:19:50|11095.87|11095.87|11095.87|11095.87|11095.87|11095.87|11095.87|11095.87|0
1648045200000|2022-03-23 14:20:00|11096.34|11096.34|11096.37|11096.37|11096.37|11096.37|11096.24|11096.24|0
1648045210000|2022-03-23 14:20:10|11096.57|11096.57|11095.32|11095.32|11096.76|11096.76|11095.32|11095.32|0
1648045220000|2022-03-23 14:20:20|11095.58|11095.58|11095.73|11095.73|11095.73|11095.73|11095.48|11095.48|0
1648045230000|2022-03-23 14:20:30|11095.89|11095.89|11095.89|11095.89|11095.89|11095.89|11095.89|11095.89|0
1648045250000|2022-03-23 14:20:50|11096.74|11096.74|11096.39|11096.39|11096.74|11096.74|11096.39|11096.39|0
1648045260000|2022-03-23 14:21:00|11096.52|11096.52|11096.52|11096.52|11096.52|11096.52|11096.52|11096.52|0
1648045270000|2022-03-23 14:21:10|11096.83|11096.83|11096.83|11096.83|11096.83|11096.83|11096.83|11096.83|0
1648045280000|2022-03-23 14:21:20|11097.7|11097.7|11097.7|11097.7|11097.7|11097.7|11097.7|11097.7|0
1648045290000|2022-03-23 14:21:30|11097.89|11097.89|11099.48|11099.48|11099.92|11099.92|11097.64|11097.64|0
1648045300000|2022-03-23 14:21:40|11099.79|11099.79|11098.61|11098.61|11099.79|11099.79|11098.61|11098.61|0
1648045310000|2022-03-23 14:21:50|11099.05|11099.05|11099.59|11099.59|11099.67|11099.67|11099.05|11099.05|0
1648045320000|2022-03-23 14:22:00|11099.37|11099.37|11101.39|11101.39|11101.39|11101.39|11099.37|11099.37|0
1648045330000|2022-03-23 14:22:10|11101.16|11101.16|11099.83|11099.83|11101.62|11101.62|11099.83|11099.83|0
1648045340000|2022-03-23 14:22:20|11100.22|11100.22|11099.53|11099.53|11100.22|11100.22|11099.53|11099.53|0
1648045350000|2022-03-23 14:22:30|11099.31|11099.31|11098.87|11098.87|11099.31|11099.31|11098.87|11098.87|0
1648045370000|2022-03-23 14:22:50|11097.56|11097.56|11097.11|11097.11|11097.56|11097.56|11097.11|11097.11|0
1648045380000|2022-03-23 14:23:00|11096.88|11096.88|11096.59|11096.59|11096.98|11096.98|11096.57|11096.57|0
1648045400000|2022-03-23 14:23:20|11095.03|11095.03|11094.1|11094.1|11095.03|11095.03|11094.1|11094.1|0
1648045410000|2022-03-23 14:23:30|11093.85|11093.85|11093.85|11093.85|11093.85|11093.85|11093.85|11093.85|0
1648045420000|2022-03-23 14:23:40|11094.28|11094.28|11094.28|11094.28|11094.28|11094.28|11094.28|11094.28|0
1648045430000|2022-03-23 14:23:50|11095.06|11095.06|11095.49|11095.49|11095.49|11095.49|11095.06|11095.06|0
1648045440000|2022-03-23 14:24:00|11096.42|11096.42|11095.54|11095.54|11096.42|11096.42|11095.54|11095.54|0
1648045470000|2022-03-23 14:24:30|11095.8|11095.8|11096.41|11096.41|11096.63|11096.63|11095.8|11095.8|0
1648045480000|2022-03-23 14:24:40|11096.6|11096.6|11096.91|11096.91|11096.91|11096.91|11096.6|11096.6|0
1648045490000|2022-03-23 14:24:50|11097.61|11097.61|11097.93|11097.93|11097.93|11097.93|11097.61|11097.61|0
1648045500000|2022-03-23 14:25:00|11098.11|11098.11|11098.42|11098.42|11098.42|11098.42|11098.11|11098.11|0
1648045540000|2022-03-23 14:25:40|11098.07|11098.07|11097.72|11097.72|11098.07|11098.07|11097.72|11097.72|0
1648045570000|2022-03-23 14:26:10|11098.11|11098.11|11098.11|11098.11|11098.11|11098.11|11098.11|11098.11|0
1648045580000|2022-03-23 14:26:20|11098.24|11098.24|11098.52|11098.52|11098.52|11098.52|11098.24|11098.24|0
1648045600000|2022-03-23 14:26:40|11098.15|11098.15|11096.94|11096.94|11098.15|11098.15|11096.94|11096.94|0
1648045610000|2022-03-23 14:26:50|11096.8|11096.8|11096.49|11096.49|11096.8|11096.8|11096.49|11096.49|0
1648045620000|2022-03-23 14:27:00|11096.05|11096.05|11096.05|11096.05|11096.05|11096.05|11096.05|11096.05|0
1648045650000|2022-03-23 14:27:30|11095.92|11095.92|11096.56|11096.56|11096.56|11096.56|11095.78|11095.78|0
1648045660000|2022-03-23 14:27:40|11096.78|11096.78|11097.09|11097.09|11097.09|11097.09|11096.78|11096.78|0
1648045670000|2022-03-23 14:27:50|11098.65|11098.65|11097.61|11097.61|11098.86|11098.86|11097.3|11097.3|0
1648045680000|2022-03-23 14:28:00|11097.92|11097.92|11098.18|11098.18|11098.18|11098.18|11097.92|11097.92|0
1648045700000|2022-03-23 14:28:20|11098.31|11098.31|11098.31|11098.31|11098.31|11098.31|11098.31|11098.31|0
1648045710000|2022-03-23 14:28:30|11098.4|11098.4|11098.76|11098.76|11098.76|11098.76|11098.4|11098.4|0
1648045720000|2022-03-23 14:28:40|11098.58|11098.58|11099.36|11099.36|11099.36|11099.36|11098.58|11098.58|0
1648045730000|2022-03-23 14:28:50|11099.45|11099.45|11099.45|11099.45|11099.45|11099.45|11099.45|11099.45|0
1648045740000|2022-03-23 14:29:00|11099.23|11099.23|11098.7|11098.7|11099.23|11099.23|11098.7|11098.7|0
1648045750000|2022-03-23 14:29:10|11098.57|11098.57|11098.57|11098.57|11098.57|11098.57|11098.57|11098.57|0
1648045760000|2022-03-23 14:29:20|11098.44|11098.44|11097.3|11097.3|11098.44|11098.44|11097.3|11097.3|0
1648045780000|2022-03-23 14:29:40|11096.99|11096.99|11096.41|11096.41|11096.99|11096.99|11096.41|11096.41|0
1648045790000|2022-03-23 14:29:50|11095.98|11095.98|11094.98|11094.98|11095.98|11095.98|11094.98|11094.98|0
1648045800000|2022-03-23 14:30:00|11094.71|11094.71|11093.61|11093.61|11094.71|11094.71|11093.61|11093.61|0
1648045810000|2022-03-23 14:30:10|11093.45|11093.45|11093.45|11093.45|11093.45|11093.45|11093.45|11093.45|0
1648045820000|2022-03-23 14:30:20|11092.79|11092.79|11090.8|11090.8|11092.79|11092.79|11090.8|11090.8|0
1648045830000|2022-03-23 14:30:30|11091.5|11091.5|11091.85|11091.85|11091.85|11091.85|11091.5|11091.5|0
1648045840000|2022-03-23 14:30:40|11092.08|11092.08|11091.69|11091.69|11092.08|11092.08|11091.69|11091.69|0
1648045860000|2022-03-23 14:31:00|11091.44|11091.44|11092.17|11092.17|11092.38|11092.38|11090.93|11090.93|0
1648045870000|2022-03-23 14:31:10|11091.73|11091.73|11091.89|11091.89|11091.89|11091.89|11091.3|11091.3|0
1648045880000|2022-03-23 14:31:20|11090.98|11090.98|11090.77|11090.77|11090.98|11090.98|11090.77|11090.77|0
1648045890000|2022-03-23 14:31:30|11090.35|11090.35|11090|11090|11090.44|11090.44|11090|11090|0
1648045900000|2022-03-23 14:31:40|11089.65|11089.65|11089.65|11089.65|11089.65|11089.65|11089.65|11089.65|0
1648045920000|2022-03-23 14:32:00|11090.08|11090.08|11089.95|11089.95|11090.08|11090.08|11089.95|11089.95|0
1648045930000|2022-03-23 14:32:10|11090.73|11090.73|11090.73|11090.73|11090.73|11090.73|11090.73|11090.73|0
1648045940000|2022-03-23 14:32:20|11090.99|11090.99|11091.12|11091.12|11091.25|11091.25|11090.99|11090.99|0
1648045950000|2022-03-23 14:32:30|11090.9|11090.9|11090.68|11090.68|11090.9|11090.9|11090.68|11090.68|0
1648045960000|2022-03-23 14:32:40|11090.3|11090.3|11090.21|11090.21|11090.3|11090.3|11090.21|11090.21|0
1648045970000|2022-03-23 14:32:50|11089.28|11089.28|11089.59|11089.59|11089.59|11089.59|11089.28|11089.28|0
1648045980000|2022-03-23 14:33:00|11089.97|11089.97|11089.97|11089.97|11089.97|11089.97|11089.97|11089.97|0
1648046000000|2022-03-23 14:33:20|11088.69|11088.69|11088.5|11088.5|11089.35|11089.35|11088.5|11088.5|0
1648046010000|2022-03-23 14:33:30|11088.63|11088.63|11088.63|11088.63|11088.63|11088.63|11088.63|11088.63|0
1648046020000|2022-03-23 14:33:40|11089.05|11089.05|11089.05|11089.05|11089.05|11089.05|11089.05|11089.05|0
1648046030000|2022-03-23 14:33:50|11088.85|11088.85|11088.85|11088.85|11088.85|11088.85|11088.85|11088.85|0
1648046040000|2022-03-23 14:34:00|11089.05|11089.05|11089.05|11089.05|11089.05|11089.05|11089.05|11089.05|0
1648046060000|2022-03-23 14:34:20|11088.83|11088.83|11087.14|11087.14|11088.83|11088.83|11086.83|11086.83|0
1648046070000|2022-03-23 14:34:30|11087.36|11087.36|11087.36|11087.36|11087.36|11087.36|11087.36|11087.36|0
1648046080000|2022-03-23 14:34:40|11088.29|11088.29|11087.94|11087.94|11088.61|11088.61|11087.94|11087.94|0
1648046090000|2022-03-23 14:34:50|11087.32|11087.32|11088.31|11088.31|11088.31|11088.31|11087.32|11087.32|0
1648046100000|2022-03-23 14:35:00|11088.41|11088.41|11086.85|11086.85|11088.41|11088.41|11086.85|11086.85|0
1648046110000|2022-03-23 14:35:10|11086.5|11086.5|11086.67|11086.67|11087.12|11087.12|11086.5|11086.5|0
1648046130000|2022-03-23 14:35:30|11086.98|11086.98|11085.81|11085.81|11086.98|11086.98|11085.68|11085.68|0
1648046140000|2022-03-23 14:35:40|11085.16|11085.16|11084.57|11084.57|11086.05|11086.05|11084.5|11084.5|0
1648046150000|2022-03-23 14:35:50|11084.78|11084.78|11085.64|11085.64|11085.64|11085.64|11084.78|11084.78|0
1648046160000|2022-03-23 14:36:00|11085.87|11085.87|11082.41|11082.41|11085.87|11085.87|11082.41|11082.41|0
1648046170000|2022-03-23 14:36:10|11082.27|11082.27|11082.13|11082.13|11082.27|11082.27|11082.13|11082.13|0
1648046180000|2022-03-23 14:36:20|11081.99|11081.99|11081.99|11081.99|11081.99|11081.99|11081.99|11081.99|0
1648046190000|2022-03-23 14:36:30|11082.21|11082.21|11081.75|11081.75|11082.21|11082.21|11081.75|11081.75|0
1648046200000|2022-03-23 14:36:40|11082.22|11082.22|11082.22|11082.22|11082.22|11082.22|11082.22|11082.22|0
1648046220000|2022-03-23 14:37:00|11083.51|11083.51|11083.51|11083.51|11083.51|11083.51|11083.51|11083.51|0
1648046230000|2022-03-23 14:37:10|11083.18|11083.18|11083.18|11083.18|11083.18|11083.18|11083.18|11083.18|0
1648046240000|2022-03-23 14:37:20|11082.97|11082.97|11082.82|11082.82|11082.97|11082.97|11082.82|11082.82|0
1648046250000|2022-03-23 14:37:30|11082.67|11082.67|11082.92|11082.92|11083.11|11083.11|11082.67|11082.67|0
1648046260000|2022-03-23 14:37:40|11082.37|11082.37|11082.25|11082.25|11082.5|11082.5|11082.25|11082.25|0
1648046270000|2022-03-23 14:37:50|11081.55|11081.55|11080.38|11080.38|11081.55|11081.55|11080.38|11080.38|0
1648046280000|2022-03-23 14:38:00|11080.07|11080.07|11079.49|11079.49|11080.07|11080.07|11079.49|11079.49|0
1648046290000|2022-03-23 14:38:10|11079.27|11079.27|11079.22|11079.22|11079.31|11079.31|11078.72|11078.72|0
1648046300000|2022-03-23 14:38:20|11078.44|11078.44|11078.44|11078.44|11078.44|11078.44|11078.44|11078.44|0
1648046310000|2022-03-23 14:38:30|11078.6|11078.6|11078.09|11078.09|11078.6|11078.6|11078.09|11078.09|0
1648046330000|2022-03-23 14:38:50|11077.96|11077.96|11077.83|11077.83|11077.96|11077.96|11077.83|11077.83|0
1648046340000|2022-03-23 14:39:00|11078.02|11078.02|11076.92|11076.92|11078.02|11078.02|11076.92|11076.92|0
1648046360000|2022-03-23 14:39:20|11076.48|11076.48|11076.29|11076.29|11076.48|11076.48|11076.29|11076.29|0
1648046390000|2022-03-23 14:39:50|11076.07|11076.07|11076.07|11076.07|11076.07|11076.07|11076.07|11076.07|0
1648046400000|2022-03-23 14:40:00|11075.86|11075.86|11075.14|11075.14|11075.86|11075.86|11075.14|11075.14|0
1648046410000|2022-03-23 14:40:10|11075.29|11075.29|11075.29|11075.29|11075.29|11075.29|11075.29|11075.29|0
1648046420000|2022-03-23 14:40:20|11075.11|11075.11|11074.94|11074.94|11075.33|11075.33|11074.94|11074.94|0
1648046430000|2022-03-23 14:40:30|11075.63|11075.63|11075.7|11075.7|11075.7|11075.7|11075.15|11075.15|0
1648046440000|2022-03-23 14:40:40|11075.92|11075.92|11075.92|11075.92|11075.92|11075.92|11075.92|11075.92|0
1648046460000|2022-03-23 14:41:00|11076.03|11076.03|11076.03|11076.03|11076.03|11076.03|11076.03|11076.03|0
1648046470000|2022-03-23 14:41:10|11075.92|11075.92|11075.92|11075.92|11075.92|11075.92|11075.92|11075.92|0
1648046480000|2022-03-23 14:41:20|11075.07|11075.07|11075.49|11075.49|11075.49|11075.49|11075.07|11075.07|0
1648046490000|2022-03-23 14:41:30|11075.26|11075.26|11075.26|11075.26|11075.26|11075.26|11075.26|11075.26|0
1648046510000|2022-03-23 14:41:50|11075.1|11075.1|11074.74|11074.74|11075.1|11075.1|11074.74|11074.74|0
1648046520000|2022-03-23 14:42:00|11074.39|11074.39|11074.6|11074.6|11074.6|11074.6|11074.39|11074.39|0
1648046530000|2022-03-23 14:42:10|11074.38|11074.38|11073.94|11073.94|11074.38|11074.38|11073.94|11073.94|0
1648046550000|2022-03-23 14:42:30|11073.7|11073.7|11073.7|11073.7|11073.7|11073.7|11073.7|11073.7|0
1648046560000|2022-03-23 14:42:40|11073.49|11073.49|11072.49|11072.49|11073.49|11073.49|11072.49|11072.49|0
1648046570000|2022-03-23 14:42:50|11072.18|11072.18|11072.49|11072.49|11072.49|11072.49|11072.18|11072.18|0
1648046580000|2022-03-23 14:43:00|11072.38|11072.38|11072.38|11072.38|11072.38|11072.38|11072.38|11072.38|0
1648046590000|2022-03-23 14:43:10|11072.07|11072.07|11072.07|11072.07|11072.07|11072.07|11072.07|11072.07|0
1648046600000|2022-03-23 14:43:20|11072.18|11072.18|11072.18|11072.18|11072.18|11072.18|11072.18|11072.18|0
1648046620000|2022-03-23 14:43:40|11072.53|11072.53|11072.53|11072.53|11072.53|11072.53|11072.53|11072.53|0
1648046630000|2022-03-23 14:43:50|11072.45|11072.45|11072.45|11072.45|11072.45|11072.45|11072.45|11072.45|0
1648046640000|2022-03-23 14:44:00|11072.24|11072.24|11071.42|11071.42|11072.41|11072.41|11071.42|11071.42|0
1648046650000|2022-03-23 14:44:10|11071.56|11071.56|11071.74|11071.74|11071.74|11071.74|11071.43|11071.43|0
1648046660000|2022-03-23 14:44:20|11071.58|11071.58|11071.58|11071.58|11071.58|11071.58|11071.58|11071.58|0
1648046670000|2022-03-23 14:44:30|11071.81|11071.81|11073.21|11073.21|11073.21|11073.21|11071.81|11071.81|0
1648046700000|2022-03-23 14:45:00|11072.3|11072.3|11071.32|11071.32|11072.3|11072.3|11070.27|11070.27|0
1648046710000|2022-03-23 14:45:10|11071.76|11071.76|11071.7|11071.7|11072.57|11072.57|11071.7|11071.7|0
1648046720000|2022-03-23 14:45:20|11072.14|11072.14|11071.7|11071.7|11072.14|11072.14|11071.7|11071.7|0
1648046730000|2022-03-23 14:45:30|11071.2|11071.2|11071.66|11071.66|11071.66|11071.66|11071.2|11071.2|0
1648046740000|2022-03-23 14:45:40|11071.22|11071.22|11071.09|11071.09|11071.22|11071.22|11071.09|11071.09|0
1648046750000|2022-03-23 14:45:50|11069.99|11069.99|11067.94|11067.94|11069.99|11069.99|11067.94|11067.94|0
1648046770000|2022-03-23 14:46:10|11067.86|11067.86|11067.86|11067.86|11067.86|11067.86|11067.86|11067.86|0
1648046790000|2022-03-23 14:46:30|11067.43|11067.43|11065.36|11065.36|11067.43|11067.43|11065.36|11065.36|0
1648046800000|2022-03-23 14:46:40|11065.01|11065.01|11065.01|11065.01|11065.32|11065.32|11065.01|11065.01|0
1648046810000|2022-03-23 14:46:50|11065.32|11065.32|11062.54|11062.54|11065.32|11065.32|11062.54|11062.54|0
1648046820000|2022-03-23 14:47:00|11062.32|11062.32|11059.4|11059.4|11062.32|11062.32|11059.4|11059.4|0
1648046830000|2022-03-23 14:47:10|11059.27|11059.27|11058.88|11058.88|11059.53|11059.53|11058.75|11058.75|0
1648046840000|2022-03-23 14:47:20|11058.5|11058.5|11057.64|11057.64|11058.5|11058.5|11057.64|11057.64|0
1648046860000|2022-03-23 14:47:40|11057.55|11057.55|11057.45|11057.45|11057.55|11057.55|11057.45|11057.45|0
1648046870000|2022-03-23 14:47:50|11057.74|11057.74|11057.83|11057.83|11057.83|11057.83|11057.74|11057.74|0
1648046880000|2022-03-23 14:48:00|11056.94|11056.94|11054.99|11054.99|11056.94|11056.94|11054.8|11054.8|0
1648046890000|2022-03-23 14:48:10|11054.83|11054.83|11055.08|11055.08|11055.29|11055.29|11054.83|11054.83|0
1648046900000|2022-03-23 14:48:20|11056.49|11056.49|11056.79|11056.79|11056.79|11056.79|11055.49|11055.49|0
1648046910000|2022-03-23 14:48:30|11056.4|11056.4|11055.83|11055.83|11056.4|11056.4|11055.03|11055.03|0
1648046920000|2022-03-23 14:48:40|11054.96|11054.96|11055.23|11055.23|11055.23|11055.23|11054.53|11054.53|0
1648046930000|2022-03-23 14:48:50|11055.58|11055.58|11055.15|11055.15|11055.58|11055.58|11055.15|11055.15|0
1648046940000|2022-03-23 14:49:00|11054.71|11054.71|11055.02|11055.02|11055.02|11055.02|11054.71|11054.71|0
1648046950000|2022-03-23 14:49:10|11054.71|11054.71|11054.67|11054.67|11055.02|11055.02|11054.67|11054.67|0
1648046960000|2022-03-23 14:49:20|11055.77|11055.77|11055.92|11055.92|11055.92|11055.92|11055.66|11055.66|0
1648046970000|2022-03-23 14:49:30|11056.23|11056.23|11056.36|11056.36|11056.36|11056.36|11056.23|11056.23|0
1648046980000|2022-03-23 14:49:40|11056.49|11056.49|11056.74|11056.74|11056.74|11056.74|11056.49|11056.49|0
1648046990000|2022-03-23 14:49:50|11057.52|11057.52|11057.52|11057.52|11057.52|11057.52|11057.52|11057.52|0
1648047000000|2022-03-23 14:50:00|11057.2|11057.2|11057.06|11057.06|11057.2|11057.2|11057.06|11057.06|0
1648047020000|2022-03-23 14:50:20|11056.55|11056.55|11056.6|11056.6|11056.6|11056.6|11056.29|11056.29|0
1648047030000|2022-03-23 14:50:30|11056.29|11056.29|11056.29|11056.29|11056.29|11056.29|11056.29|11056.29|0
1648047050000|2022-03-23 14:50:50|11055.92|11055.92|11055.92|11055.92|11055.92|11055.92|11055.92|11055.92|0
1648047060000|2022-03-23 14:51:00|11056.47|11056.47|11056.47|11056.47|11056.47|11056.47|11056.47|11056.47|0
1648047080000|2022-03-23 14:51:20|11056.91|11056.91|11057.13|11057.13|11057.13|11057.13|11056.91|11056.91|0
1648047090000|2022-03-23 14:51:30|11057.91|11057.91|11057.91|11057.91|11057.91|11057.91|11057.91|11057.91|0
1648047110000|2022-03-23 14:51:50|11058.22|11058.22|11058.22|11058.22|11058.22|11058.22|11058.22|11058.22|0
1648047120000|2022-03-23 14:52:00|11058.38|11058.38|11059.48|11059.48|11059.48|11059.48|11058.38|11058.38|0
1648047130000|2022-03-23 14:52:10|11059.37|11059.37|11059.29|11059.29|11059.37|11059.37|11059.29|11059.29|0
1648047140000|2022-03-23 14:52:20|11059.07|11059.07|11059.07|11059.07|11059.07|11059.07|11059.07|11059.07|0
1648047160000|2022-03-23 14:52:40|11058.86|11058.86|11059|11059|11059.15|11059.15|11058.86|11058.86|0
1648047170000|2022-03-23 14:52:50|11059.89|11059.89|11059.89|11059.89|11059.89|11059.89|11059.89|11059.89|0
1648047190000|2022-03-23 14:53:10|11060.11|11060.11|11063.79|11063.79|11064.11|11064.11|11060.11|11060.11|0
1648047200000|2022-03-23 14:53:20|11064.02|11064.02|11064.02|11064.02|11064.02|11064.02|11064.02|11064.02|0
1648047210000|2022-03-23 14:53:30|11063.92|11063.92|11063.92|11063.92|11063.92|11063.92|11063.92|11063.92|0
1648047220000|2022-03-23 14:53:40|11064.07|11064.07|11064.07|11064.07|11064.07|11064.07|11064.07|11064.07|0
1648047230000|2022-03-23 14:53:50|11064.44|11064.44|11064.62|11064.62|11064.62|11064.62|11064.44|11064.44|0
1648047240000|2022-03-23 14:54:00|11064.83|11064.83|11065.21|11065.21|11065.21|11065.21|11064.74|11064.74|0
1648047250000|2022-03-23 14:54:10|11065.39|11065.39|11065.21|11065.21|11065.39|11065.39|11065.21|11065.21|0
1648047260000|2022-03-23 14:54:20|11066.51|11066.51|11066.51|11066.51|11066.51|11066.51|11066.51|11066.51|0
1648047280000|2022-03-23 14:54:40|11065.64|11065.64|11065.64|11065.64|11065.64|11065.64|11065.64|11065.64|0
1648047290000|2022-03-23 14:54:50|11065.48|11065.48|11065.48|11065.48|11065.48|11065.48|11065.48|11065.48|0
1648047300000|2022-03-23 14:55:00|11065.3|11065.3|11065.56|11065.56|11065.56|11065.56|11065.3|11065.3|0
1648047310000|2022-03-23 14:55:10|11065.72|11065.72|11066.15|11066.15|11066.15|11066.15|11065.72|11065.72|0
1648047320000|2022-03-23 14:55:20|11065.96|11065.96|11065.03|11065.03|11065.96|11065.96|11065.03|11065.03|0
1648047330000|2022-03-23 14:55:30|11065.34|11065.34|11065.34|11065.34|11065.34|11065.34|11065.34|11065.34|0
1648047340000|2022-03-23 14:55:40|11065.61|11065.61|11065.34|11065.34|11065.61|11065.61|11065.34|11065.34|0
1648047350000|2022-03-23 14:55:50|11064.92|11064.92|11064.92|11064.92|11064.92|11064.92|11064.92|11064.92|0
1648047360000|2022-03-23 14:56:00|11064.79|11064.79|11064.79|11064.79|11064.79|11064.79|11064.79|11064.79|0
1648047390000|2022-03-23 14:56:30|11064.56|11064.56|11064.79|11064.79|11064.79|11064.79|11064.56|11064.56|0
1648047400000|2022-03-23 14:56:40|11065.14|11065.14|11066.02|11066.02|11066.02|11066.02|11065.14|11065.14|0
1648047410000|2022-03-23 14:56:50|11066.13|11066.13|11066.13|11066.13|11066.13|11066.13|11066.13|11066.13|0
1648047420000|2022-03-23 14:57:00|11066.39|11066.39|11066.44|11066.44|11066.59|11066.59|11066.39|11066.39|0
1648047430000|2022-03-23 14:57:10|11066.6|11066.6|11066.6|11066.6|11066.6|11066.6|11066.6|11066.6|0
1648047440000|2022-03-23 14:57:20|11067.46|11067.46|11067.46|11067.46|11067.46|11067.46|11067.46|11067.46|0
1648047450000|2022-03-23 14:57:30|11067.77|11067.77|11067.77|11067.77|11067.77|11067.77|11067.77|11067.77|0
1648047460000|2022-03-23 14:57:40|11067.93|11067.93|11067.93|11067.93|11067.93|11067.93|11067.93|11067.93|0
1648047470000|2022-03-23 14:57:50|11068.02|11068.02|11067.93|11067.93|11068.02|11068.02|11067.93|11067.93|0
1648047490000|2022-03-23 14:58:10|11067.57|11067.57|11067.57|11067.57|11067.57|11067.57|11067.57|11067.57|0
1648047500000|2022-03-23 14:58:20|11067.39|11067.39|11067.39|11067.39|11067.39|11067.39|11067.39|11067.39|0
1648047510000|2022-03-23 14:58:30|11067.21|11067.21|11067.47|11067.47|11067.47|11067.47|11067.21|11067.21|0
1648047530000|2022-03-23 14:58:50|11067.34|11067.34|11067.82|11067.82|11067.82|11067.82|11067.34|11067.34|0
1648047540000|2022-03-23 14:59:00|11068.13|11068.13|11068.75|11068.75|11068.75|11068.75|11068.13|11068.13|0
1648047550000|2022-03-23 14:59:10|11069|11069|11069|11069|11069|11069|11069|11069|0
1648047560000|2022-03-23 14:59:20|11069.43|11069.43|11069.43|11069.43|11069.43|11069.43|11069.43|11069.43|0
1648047570000|2022-03-23 14:59:30|11069.62|11069.62|11069.83|11069.83|11069.83|11069.83|11069.62|11069.62|0
1648047580000|2022-03-23 14:59:40|11070.08|11070.08|11070.08|11070.08|11070.08|11070.08|11070.08|11070.08|0
1648047590000|2022-03-23 14:59:50|11070.37|11070.37|11070.37|11070.37|11070.37|11070.37|11070.37|11070.37|0
1648047600000|2022-03-23 15:00:00|11070.76|11070.76|11074.34|11074.34|11074.42|11074.42|11070.76|11070.76|0
1648047620000|2022-03-23 15:00:20|11073.47|11073.47|11074.25|11074.25|11074.25|11074.25|11073.47|11073.47|0
1648047630000|2022-03-23 15:00:30|11074.56|11074.56|11074.66|11074.66|11074.66|11074.66|11074.56|11074.56|0
1648047640000|2022-03-23 15:00:40|11074.23|11074.23|11074.23|11074.23|11074.23|11074.23|11074.23|11074.23|0
1648047660000|2022-03-23 15:01:00|11074.67|11074.67|11075.36|11075.36|11075.36|11075.36|11074.67|11074.67|0
1648047670000|2022-03-23 15:01:10|11074.74|11074.74|11074.74|11074.74|11074.74|11074.74|11074.74|11074.74|0
1648047680000|2022-03-23 15:01:20|11074.49|11074.49|11075.9|11075.9|11075.9|11075.9|11074.49|11074.49|0
1648047700000|2022-03-23 15:01:40|11075.12|11075.12|11075.12|11075.12|11075.12|11075.12|11075.12|11075.12|0
1648047710000|2022-03-23 15:01:50|11075.36|11075.36|11075.36|11075.36|11075.36|11075.36|11075.36|11075.36|0
1648047720000|2022-03-23 15:02:00|11075.21|11075.21|11075.44|11075.44|11075.44|11075.44|11075.21|11075.21|0
1648047730000|2022-03-23 15:02:10|11075.65|11075.65|11075.26|11075.26|11075.65|11075.65|11075.26|11075.26|0
1648047740000|2022-03-23 15:02:20|11074.95|11074.95|11074.95|11074.95|11074.95|11074.95|11074.95|11074.95|0
1648047750000|2022-03-23 15:02:30|11075.73|11075.73|11075.73|11075.73|11075.73|11075.73|11075.73|11075.73|0
1648047760000|2022-03-23 15:02:40|11076.35|11076.35|11076.82|11076.82|11076.82|11076.82|11076.04|11076.04|0
1648047770000|2022-03-23 15:02:50|11076.74|11076.74|11077.23|11077.23|11077.23|11077.23|11076.06|11076.06|0
1648047780000|2022-03-23 15:03:00|11076.88|11076.88|11075.75|11075.75|11076.88|11076.88|11075.75|11075.75|0
1648047790000|2022-03-23 15:03:10|11075.53|11075.53|11075.53|11075.53|11075.53|11075.53|11075.53|11075.53|0
1648047800000|2022-03-23 15:03:20|11076.17|11076.17|11076.23|11076.23|11076.38|11076.38|11076.17|11076.17|0
1648047810000|2022-03-23 15:03:30|11075.38|11075.38|11075.16|11075.16|11075.38|11075.38|11075.16|11075.16|0
1648047820000|2022-03-23 15:03:40|11075.66|11075.66|11075.66|11075.66|11075.66|11075.66|11075.66|11075.66|0
1648047830000|2022-03-23 15:03:50|11076.44|11076.44|11076.51|11076.51|11076.51|11076.51|11076.07|11076.07|0
1648047840000|2022-03-23 15:04:00|11076.69|11076.69|11076.69|11076.69|11076.69|11076.69|11076.69|11076.69|0
1648047850000|2022-03-23 15:04:10|11075.13|11075.13|11074.13|11074.13|11075.13|11075.13|11074.13|11074.13|0
1648047870000|2022-03-23 15:04:30|11073.98|11073.98|11073.98|11073.98|11073.98|11073.98|11073.98|11073.98|0
1648047880000|2022-03-23 15:04:40|11074.16|11074.16|11074.16|11074.16|11074.16|11074.16|11074.16|11074.16|0
1648047890000|2022-03-23 15:04:50|11074.53|11074.53|11074.53|11074.53|11074.53|11074.53|11074.53|11074.53|0
1648047900000|2022-03-23 15:05:00|11074.74|11074.74|11074.84|11074.84|11074.84|11074.84|11074.74|11074.74|0
1648047910000|2022-03-23 15:05:10|11074.59|11074.59|11074.4|11074.4|11074.59|11074.59|11074.32|11074.32|0
1648047920000|2022-03-23 15:05:20|11073.17|11073.17|11073.17|11073.17|11073.17|11073.17|11073.17|11073.17|0
1648047940000|2022-03-23 15:05:40|11073.02|11073.02|11073.3|11073.3|11073.39|11073.39|11073.02|11073.02|0
1648047950000|2022-03-23 15:05:50|11073.51|11073.51|11073.14|11073.14|11073.51|11073.51|11073.14|11073.14|0
1648047960000|2022-03-23 15:06:00|11072.7|11072.7|11072.15|11072.15|11072.7|11072.7|11072.15|11072.15|0
1648047980000|2022-03-23 15:06:20|11073.71|11073.71|11074.36|11074.36|11074.36|11074.36|11073.71|11073.71|0
1648047990000|2022-03-23 15:06:30|11074|11074|11074|11074|11074|11074|11074|11074|0
1648048020000|2022-03-23 15:07:00|11073.58|11073.58|11073.58|11073.58|11073.58|11073.58|11073.58|11073.58|0
1648048040000|2022-03-23 15:07:20|11073.93|11073.93|11073.93|11073.93|11073.93|11073.93|11073.93|11073.93|0
1648048050000|2022-03-23 15:07:30|11074.8|11074.8|11075.03|11075.03|11075.03|11075.03|11074.8|11074.8|0
1648048060000|2022-03-23 15:07:40|11074.8|11074.8|11074.59|11074.59|11074.8|11074.8|11074.37|11074.37|0
1648048070000|2022-03-23 15:07:50|11075.21|11075.21|11074.9|11074.9|11075.21|11075.21|11074.9|11074.9|0
1648048080000|2022-03-23 15:08:00|11074.77|11074.77|11074.77|11074.77|11074.77|11074.77|11074.77|11074.77|0
1648048110000|2022-03-23 15:08:30|11074.58|11074.58|11074.58|11074.58|11074.58|11074.58|11074.58|11074.58|0
1648048130000|2022-03-23 15:08:50|11074.83|11074.83|11075.84|11075.84|11075.84|11075.84|11074.7|11074.7|0
1648048140000|2022-03-23 15:09:00|11076.15|11076.15|11076.15|11076.15|11076.15|11076.15|11076.15|11076.15|0
1648048150000|2022-03-23 15:09:10|11075.8|11075.8|11075.8|11075.8|11075.8|11075.8|11075.8|11075.8|0
1648048160000|2022-03-23 15:09:20|11075.34|11075.34|11074.97|11074.97|11075.34|11075.34|11074.97|11074.97|0
1648048170000|2022-03-23 15:09:30|11074.55|11074.55|11072.65|11072.65|11074.78|11074.78|11072.65|11072.65|0
1648048180000|2022-03-23 15:09:40|11072.04|11072.04|11071.44|11071.44|11072.04|11072.04|11071.44|11071.44|0
1648048190000|2022-03-23 15:09:50|11070.66|11070.66|11070.66|11070.66|11070.66|11070.66|11070.53|11070.53|0
1648048200000|2022-03-23 15:10:00|11070.53|11070.53|11070.53|11070.53|11070.53|11070.53|11070.53|11070.53|0
1648048210000|2022-03-23 15:10:10|11070.42|11070.42|11070.14|11070.14|11070.42|11070.42|11070.14|11070.14|0
1648048220000|2022-03-23 15:10:20|11070.01|11070.01|11069.57|11069.57|11070.01|11070.01|11069.57|11069.57|0
1648048230000|2022-03-23 15:10:30|11069.36|11069.36|11069.61|11069.61|11069.61|11069.61|11069.36|11069.36|0
1648048250000|2022-03-23 15:10:50|11070.31|11070.31|11070.31|11070.31|11070.31|11070.31|11070.31|11070.31|0
1648048260000|2022-03-23 15:11:00|11070.1|11070.1|11069.67|11069.67|11070.1|11070.1|11069.67|11069.67|0
1648048270000|2022-03-23 15:11:10|11069.49|11069.49|11069.49|11069.49|11069.49|11069.49|11069.49|11069.49|0
1648048290000|2022-03-23 15:11:30|11069.8|11069.8|11069.8|11069.8|11069.8|11069.8|11069.8|11069.8|0
1648048300000|2022-03-23 15:11:40|11069.02|11069.02|11069.02|11069.02|11069.02|11069.02|11069.02|11069.02|0
1648048310000|2022-03-23 15:11:50|11069.37|11069.37|11070.15|11070.15|11070.15|11070.15|11069.37|11069.37|0
1648048330000|2022-03-23 15:12:10|11070.3|11070.3|11070.3|11070.3|11070.3|11070.3|11070.3|11070.3|0
1648048340000|2022-03-23 15:12:20|11070.48|11070.48|11071.14|11071.14|11071.14|11071.14|11070.48|11070.48|0
1648048350000|2022-03-23 15:12:30|11071.51|11071.51|11072.74|11072.74|11072.74|11072.74|11071.51|11071.51|0
1648048370000|2022-03-23 15:12:50|11072.51|11072.51|11072.28|11072.28|11072.51|11072.51|11072.28|11072.28|0
1648048380000|2022-03-23 15:13:00|11072.51|11072.51|11072.51|11072.51|11072.51|11072.51|11072.51|11072.51|0
1648048390000|2022-03-23 15:13:10|11072.4|11072.4|11073.06|11073.06|11073.06|11073.06|11072.4|11072.4|0
1648048430000|2022-03-23 15:13:50|11073.45|11073.45|11073.19|11073.19|11073.45|11073.45|11073.19|11073.19|0
1648048440000|2022-03-23 15:14:00|11073.97|11073.97|11073.66|11073.66|11073.97|11073.97|11073.47|11073.47|0
1648048450000|2022-03-23 15:14:10|11073.36|11073.36|11073.36|11073.36|11073.36|11073.36|11073.36|11073.36|0
1648048460000|2022-03-23 15:14:20|11073.62|11073.62|11073.05|11073.05|11073.62|11073.62|11073.05|11073.05|0
1648048470000|2022-03-23 15:14:30|11072.7|11072.7|11072.96|11072.96|11072.96|11072.96|11072.7|11072.7|0
1648048490000|2022-03-23 15:14:50|11073.86|11073.86|11073.86|11073.86|11073.86|11073.86|11073.86|11073.86|0
1648048500000|2022-03-23 15:15:00|11073.6|11073.6|11073.65|11073.65|11073.91|11073.91|11073.6|11073.6|0
1648048510000|2022-03-23 15:15:10|11074.04|11074.04|11074.64|11074.64|11075.09|11075.09|11074.04|11074.04|0
1648048520000|2022-03-23 15:15:20|11075.03|11075.03|11075.29|11075.29|11075.29|11075.29|11075.03|11075.03|0
1648048530000|2022-03-23 15:15:30|11075.42|11075.42|11073.75|11073.75|11075.42|11075.42|11073.75|11073.75|0
1648048540000|2022-03-23 15:15:40|11073.98|11073.98|11073.98|11073.98|11073.98|11073.98|11073.98|11073.98|0
1648048550000|2022-03-23 15:15:50|11073.8|11073.8|11073.8|11073.8|11073.8|11073.8|11073.8|11073.8|0
1648048560000|2022-03-23 15:16:00|11074.23|11074.23|11073.98|11073.98|11074.23|11074.23|11073.84|11073.84|0
1648048570000|2022-03-23 15:16:10|11073.8|11073.8|11074.07|11074.07|11074.38|11074.38|11073.8|11073.8|0
1648048580000|2022-03-23 15:16:20|11073.55|11073.55|11074.07|11074.07|11074.07|11074.07|11073.55|11073.55|0
1648048590000|2022-03-23 15:16:30|11074.28|11074.28|11074.28|11074.28|11074.28|11074.28|11074.28|11074.28|0
1648048600000|2022-03-23 15:16:40|11074.59|11074.59|11074.82|11074.82|11074.82|11074.82|11074.59|11074.59|0
1648048610000|2022-03-23 15:16:50|11074.6|11074.6|11074.6|11074.6|11074.6|11074.6|11074.6|11074.6|0
1648048620000|2022-03-23 15:17:00|11074.83|11074.83|11074.6|11074.6|11074.83|11074.83|11074.6|11074.6|0
1648048640000|2022-03-23 15:17:20|11073.82|11073.82|11073.6|11073.6|11073.82|11073.82|11073.6|11073.6|0
1648048650000|2022-03-23 15:17:30|11073.22|11073.22|11073.22|11073.22|11073.22|11073.22|11073.22|11073.22|0
1648048670000|2022-03-23 15:17:50|11073|11073|11073|11073|11073|11073|11073|11073|0
1648048680000|2022-03-23 15:18:00|11073.78|11073.78|11074.01|11074.01|11074.01|11074.01|11073.78|11073.78|0
1648048690000|2022-03-23 15:18:10|11072.96|11072.96|11072.96|11072.96|11072.96|11072.96|11072.96|11072.96|0
1648048700000|2022-03-23 15:18:20|11072.53|11072.53|11072.53|11072.53|11072.53|11072.53|11072.53|11072.53|0
1648048710000|2022-03-23 15:18:30|11071.91|11071.91|11071.62|11071.62|11072.22|11072.22|11071.62|11071.62|0
1648048720000|2022-03-23 15:18:40|11069.28|11069.28|11068.91|11068.91|11069.28|11069.28|11068.73|11068.73|0
1648048730000|2022-03-23 15:18:50|11068.69|11068.69|11068.55|11068.55|11068.69|11068.69|11068.55|11068.55|0
1648048740000|2022-03-23 15:19:00|11068.47|11068.47|11068.47|11068.47|11068.47|11068.47|11068.47|11068.47|0
1648048750000|2022-03-23 15:19:10|11068.29|11068.29|11068.29|11068.29|11068.29|11068.29|11068.29|11068.29|0
1648048760000|2022-03-23 15:19:20|11068.07|11068.07|11068.07|11068.07|11068.07|11068.07|11068.07|11068.07|0
1648048770000|2022-03-23 15:19:30|11067.86|11067.86|11067.86|11067.86|11067.86|11067.86|11067.86|11067.86|0
1648048780000|2022-03-23 15:19:40|11068.54|11068.54|11067.86|11067.86|11068.77|11068.77|11067.86|11067.86|0
1648048790000|2022-03-23 15:19:50|11068.07|11068.07|11069.21|11069.21|11069.21|11069.21|11068.07|11068.07|0
1648048800000|2022-03-23 15:20:00|11069.4|11069.4|11069.4|11069.4|11069.4|11069.4|11069.4|11069.4|0
1648048810000|2022-03-23 15:20:10|11069.5|11069.5|11069.5|11069.5|11069.5|11069.5|11069.5|11069.5|0
1648048820000|2022-03-23 15:20:20|11069.41|11069.41|11069.41|11069.41|11069.41|11069.41|11069.41|11069.41|0
1648048830000|2022-03-23 15:20:30|11069.51|11069.51|11068.98|11068.98|11069.89|11069.89|11068.98|11068.98|0
1648048840000|2022-03-23 15:20:40|11069.44|11069.44|11068.11|11068.11|11069.89|11069.89|11067.93|11067.93|0
1648048850000|2022-03-23 15:20:50|11068.29|11068.29|11068.13|11068.13|11068.29|11068.29|11068.13|11068.13|0
1648048870000|2022-03-23 15:21:10|11067.71|11067.71|11067.71|11067.71|11067.71|11067.71|11067.71|11067.71|0
1648048890000|2022-03-23 15:21:30|11068.41|11068.41|11068.76|11068.76|11068.76|11068.76|11068.41|11068.41|0
1648048900000|2022-03-23 15:21:40|11068.98|11068.98|11068.98|11068.98|11068.98|11068.98|11068.98|11068.98|0
1648048910000|2022-03-23 15:21:50|11068.84|11068.84|11069.38|11069.38|11069.38|11069.38|11068.84|11068.84|0
1648048920000|2022-03-23 15:22:00|11069.52|11069.52|11069.82|11069.82|11069.82|11069.82|11069.52|11069.52|0
1648048930000|2022-03-23 15:22:10|11070.17|11070.17|11073.01|11073.01|11073.01|11073.01|11070.17|11070.17|0
1648048940000|2022-03-23 15:22:20|11074.57|11074.57|11074.73|11074.73|11074.73|11074.73|11074.57|11074.57|0
1648048960000|2022-03-23 15:22:40|11074.93|11074.93|11075.28|11075.28|11075.28|11075.28|11074.93|11074.93|0
1648048980000|2022-03-23 15:23:00|11075.07|11075.07|11075.28|11075.28|11075.28|11075.28|11075.07|11075.07|0
1648048990000|2022-03-23 15:23:10|11075.6|11075.6|11075.6|11075.6|11075.6|11075.6|11075.6|11075.6|0
1648049010000|2022-03-23 15:23:30|11075.82|11075.82|11075.82|11075.82|11075.82|11075.82|11075.82|11075.82|0
1648049020000|2022-03-23 15:23:40|11076.14|11076.14|11076.36|11076.36|11076.36|11076.36|11076.14|11076.14|0
1648049030000|2022-03-23 15:23:50|11076.2|11076.2|11076.2|11076.2|11076.2|11076.2|11076.2|11076.2|0
1648049040000|2022-03-23 15:24:00|11076.35|11076.35|11076.35|11076.35|11076.35|11076.35|11076.35|11076.35|0
1648049050000|2022-03-23 15:24:10|11076.16|11076.16|11075.91|11075.91|11076.16|11076.16|11075.91|11075.91|0
1648049060000|2022-03-23 15:24:20|11075.56|11075.56|11076.59|11076.59|11076.59|11076.59|11075.56|11075.56|0
1648049070000|2022-03-23 15:24:30|11076.84|11076.84|11076.84|11076.84|11076.84|11076.84|11076.84|11076.84|0
1648049090000|2022-03-23 15:24:50|11077.09|11077.09|11077.09|11077.09|11077.09|11077.09|11077.09|11077.09|0
1648049100000|2022-03-23 15:25:00|11077.3|11077.3|11077.3|11077.3|11077.3|11077.3|11077.3|11077.3|0
1648049110000|2022-03-23 15:25:10|11078.08|11078.08|11078.08|11078.08|11078.08|11078.08|11078.08|11078.08|0
1648049120000|2022-03-23 15:25:20|11078.39|11078.39|11078.85|11078.85|11078.85|11078.85|11078.39|11078.39|0
1648049130000|2022-03-23 15:25:30|11079.08|11079.08|11079.08|11079.08|11079.08|11079.08|11079.08|11079.08|0
1648049150000|2022-03-23 15:25:50|11079.24|11079.24|11080.66|11080.66|11080.66|11080.66|11078.98|11078.98|0
1648049190000|2022-03-23 15:26:30|11080.97|11080.97|11080.97|11080.97|11080.97|11080.97|11080.97|11080.97|0
1648049200000|2022-03-23 15:26:40|11081.22|11081.22|11080.55|11080.55|11081.22|11081.22|11080.55|11080.55|0
1648049210000|2022-03-23 15:26:50|11081.07|11081.07|11081.63|11081.63|11081.89|11081.89|11081.07|11081.07|0
1648049220000|2022-03-23 15:27:00|11081.72|11081.72|11081.91|11081.91|11081.91|11081.91|11081.72|11081.72|0
1648049240000|2022-03-23 15:27:20|11081.78|11081.78|11081.78|11081.78|11081.78|11081.78|11081.78|11081.78|0
1648049250000|2022-03-23 15:27:30|11081.65|11081.65|11080.66|11080.66|11081.65|11081.65|11080.66|11080.66|0
1648049260000|2022-03-23 15:27:40|11080.97|11080.97|11080.97|11080.97|11080.97|11080.97|11080.97|11080.97|0
1648049280000|2022-03-23 15:28:00|11080.89|11080.89|11080.89|11080.89|11080.89|11080.89|11080.89|11080.89|0
1648049310000|2022-03-23 15:28:30|11081.29|11081.29|11081.91|11081.91|11081.91|11081.91|11081.29|11081.29|0
1648049320000|2022-03-23 15:28:40|11081.64|11081.64|11081.91|11081.91|11081.91|11081.91|11081.64|11081.64|0
1648049330000|2022-03-23 15:28:50|11081.13|11081.13|11081.49|11081.49|11081.49|11081.49|11081.13|11081.13|0
1648049340000|2022-03-23 15:29:00|11078.95|11078.95|11079.96|11079.96|11079.96|11079.96|11078.52|11078.52|0
1648049350000|2022-03-23 15:29:10|11080.39|11080.39|11080.65|11080.65|11080.65|11080.65|11080.39|11080.39|0
1648049360000|2022-03-23 15:29:20|11080.73|11080.73|11080.65|11080.65|11080.73|11080.73|11080.65|11080.65|0
1648049370000|2022-03-23 15:29:30|11081|11081|11081|11081|11081|11081|11081|11081|0
1648049390000|2022-03-23 15:29:50|11081.21|11081.21|11082.05|11082.05|11082.05|11082.05|11080.77|11080.77|0
1648049400000|2022-03-23 15:30:00|11081.86|11081.86|11081.86|11081.86|11081.86|11081.86|11081.86|11081.86|0
1648049410000|2022-03-23 15:30:10|11081.64|11081.64|11081.92|11081.92|11081.92|11081.92|11081.54|11081.54|0
1648049420000|2022-03-23 15:30:20|11082.36|11082.36|11082.25|11082.25|11082.36|11082.36|11082.25|11082.25|0
1648049440000|2022-03-23 15:30:40|11082.07|11082.07|11082.07|11082.07|11082.07|11082.07|11082.07|11082.07|0
1648049450000|2022-03-23 15:30:50|11081.33|11081.33|11081.15|11081.15|11081.88|11081.88|11081.15|11081.15|0
1648049460000|2022-03-23 15:31:00|11081.37|11081.37|11080.16|11080.16|11081.37|11081.37|11080.16|11080.16|0
1648049470000|2022-03-23 15:31:10|11079.64|11079.64|11079.64|11079.64|11079.64|11079.64|11079.64|11079.64|0
1648049500000|2022-03-23 15:31:40|11079.82|11079.82|11079.82|11079.82|11079.82|11079.82|11079.82|11079.82|0
1648049520000|2022-03-23 15:32:00|11080.26|11080.26|11080.26|11080.26|11080.26|11080.26|11080.26|11080.26|0
1648049540000|2022-03-23 15:32:20|11079.48|11079.48|11080|11080|11080.26|11080.26|11079.48|11079.48|0
1648049550000|2022-03-23 15:32:30|11079.56|11079.56|11079.34|11079.34|11079.56|11079.56|11079.34|11079.34|0
1648049560000|2022-03-23 15:32:40|11079.79|11079.79|11079.48|11079.48|11079.79|11079.79|11079.48|11079.48|0
1648049570000|2022-03-23 15:32:50|11079.79|11079.79|11079.98|11079.98|11079.98|11079.98|11079.66|11079.66|0
1648049590000|2022-03-23 15:33:10|11079.56|11079.56|11078.26|11078.26|11079.56|11079.56|11078.26|11078.26|0
1648049600000|2022-03-23 15:33:20|11078.7|11078.7|11078.67|11078.67|11078.7|11078.7|11078.26|11078.26|0
1648049610000|2022-03-23 15:33:30|11078.41|11078.41|11077.89|11077.89|11078.41|11078.41|11077.5|11077.5|0
1648049630000|2022-03-23 15:33:50|11078.02|11078.02|11079.65|11079.65|11079.65|11079.65|11078.02|11078.02|0
1648049640000|2022-03-23 15:34:00|11079.2|11079.2|11078.79|11078.79|11079.2|11079.2|11078.27|11078.27|0
1648049650000|2022-03-23 15:34:10|11078.66|11078.66|11078.79|11078.79|11078.79|11078.79|11078.66|11078.66|0
1648049660000|2022-03-23 15:34:20|11079.23|11079.23|11077.78|11077.78|11079.23|11079.23|11077.14|11077.14|0
1648049680000|2022-03-23 15:34:40|11078.17|11078.17|11078.17|11078.17|11078.17|11078.17|11078.17|11078.17|0
1648049700000|2022-03-23 15:35:00|11077.92|11077.92|11077.74|11077.74|11077.95|11077.95|11077.7|11077.7|0
1648049710000|2022-03-23 15:35:10|11077.94|11077.94|11077.94|11077.94|11077.94|11077.94|11077.94|11077.94|0
1648049720000|2022-03-23 15:35:20|11078.71|11078.71|11078.71|11078.71|11078.71|11078.71|11078.71|11078.71|0
1648049730000|2022-03-23 15:35:30|11078.28|11078.28|11078.28|11078.28|11078.28|11078.28|11078.28|11078.28|0
1648049740000|2022-03-23 15:35:40|11078.71|11078.71|11078.71|11078.71|11078.71|11078.71|11078.71|11078.71|0
1648049750000|2022-03-23 15:35:50|11078.39|11078.39|11077.8|11077.8|11078.39|11078.39|11077.8|11077.8|0
1648049760000|2022-03-23 15:36:00|11077.71|11077.71|11078.36|11078.36|11078.45|11078.45|11077.71|11077.71|0
1648049770000|2022-03-23 15:36:10|11079.14|11079.14|11078.72|11078.72|11079.14|11079.14|11078.72|11078.72|0
1648049780000|2022-03-23 15:36:20|11078.03|11078.03|11078.03|11078.03|11078.03|11078.03|11078.03|11078.03|0
1648049790000|2022-03-23 15:36:30|11078.29|11078.29|11079.06|11079.06|11079.06|11079.06|11078.29|11078.29|0
1648049800000|2022-03-23 15:36:40|11079.5|11079.5|11079.94|11079.94|11079.94|11079.94|11079.5|11079.5|0
1648049810000|2022-03-23 15:36:50|11080.07|11080.07|11080.07|11080.07|11080.07|11080.07|11080.07|11080.07|0
1648049860000|2022-03-23 15:37:40|11079.55|11079.55|11079.68|11079.68|11079.68|11079.68|11079.55|11079.55|0
1648049880000|2022-03-23 15:38:00|11079.42|11079.42|11079.68|11079.68|11079.68|11079.68|11079.42|11079.42|0
1648049900000|2022-03-23 15:38:20|11080.36|11080.36|11080.82|11080.82|11080.82|11080.82|11080.36|11080.36|0
1648049920000|2022-03-23 15:38:40|11081.6|11081.6|11081.86|11081.86|11081.86|11081.86|11081.6|11081.6|0
1648049930000|2022-03-23 15:38:50|11082.04|11082.04|11082.04|11082.04|11082.04|11082.04|11082.04|11082.04|0
1648049940000|2022-03-23 15:39:00|11082.08|11082.08|11082.3|11082.3|11082.3|11082.3|11082.08|11082.08|0
1648049960000|2022-03-23 15:39:20|11082.69|11082.69|11082.81|11082.81|11083.08|11083.08|11082.69|11082.69|0
1648049970000|2022-03-23 15:39:30|11082.46|11082.46|11083.59|11083.59|11083.59|11083.59|11082.46|11082.46|0
1648049990000|2022-03-23 15:39:50|11083.4|11083.4|11082.54|11082.54|11083.61|11083.61|11082.54|11082.54|0
1648050010000|2022-03-23 15:40:10|11082.98|11082.98|11083.41|11083.41|11083.41|11083.41|11082.98|11082.98|0
1648050020000|2022-03-23 15:40:20|11083.02|11083.02|11081.56|11081.56|11083.02|11083.02|11081.56|11081.56|0
1648050030000|2022-03-23 15:40:30|11081.72|11081.72|11081.46|11081.46|11081.72|11081.72|11081.46|11081.46|0
1648050050000|2022-03-23 15:40:50|11081.77|11081.77|11082.59|11082.59|11082.99|11082.99|11081.77|11081.77|0
1648050070000|2022-03-23 15:41:10|11082.67|11082.67|11083.17|11083.17|11083.17|11083.17|11082.67|11082.67|0
1648050080000|2022-03-23 15:41:20|11083.62|11083.62|11083.41|11083.41|11083.62|11083.62|11083.41|11083.41|0
1648050130000|2022-03-23 15:42:10|11082.52|11082.52|11082.21|11082.21|11082.52|11082.52|11082.08|11082.08|0
1648050150000|2022-03-23 15:42:30|11081.95|11081.95|11081.95|11081.95|11081.95|11081.95|11081.95|11081.95|0
1648050160000|2022-03-23 15:42:40|11081.72|11081.72|11081.15|11081.15|11081.72|11081.72|11081.15|11081.15|0
1648050170000|2022-03-23 15:42:50|11081.48|11081.48|11081.8|11081.8|11081.8|11081.8|11081.48|11081.48|0
1648050180000|2022-03-23 15:43:00|11082.07|11082.07|11079.57|11079.57|11082.07|11082.07|11079.57|11079.57|0
1648050190000|2022-03-23 15:43:10|11079.22|11079.22|11079.09|11079.09|11079.22|11079.22|11079.09|11079.09|0
1648050200000|2022-03-23 15:43:20|11078.57|11078.57|11078.57|11078.57|11078.57|11078.57|11078.57|11078.57|0
1648050210000|2022-03-23 15:43:30|11078.37|11078.37|11078.4|11078.4|11078.4|11078.4|11077.98|11077.98|0
1648050230000|2022-03-23 15:43:50|11078.61|11078.61|11079.14|11079.14|11079.14|11079.14|11078.61|11078.61|0
1648050240000|2022-03-23 15:44:00|11078.88|11078.88|11079.26|11079.26|11079.35|11079.35|11078.88|11078.88|0
1648050250000|2022-03-23 15:44:10|11079.35|11079.35|11078.97|11078.97|11079.35|11079.35|11078.97|11078.97|0
1648050260000|2022-03-23 15:44:20|11079.16|11079.16|11079.16|11079.16|11079.16|11079.16|11079.16|11079.16|0
1648050270000|2022-03-23 15:44:30|11078.89|11078.89|11079.09|11079.09|11079.09|11079.09|11078.89|11078.89|0
1648050280000|2022-03-23 15:44:40|11079.86|11079.86|11082.28|11082.28|11082.28|11082.28|11079.6|11079.6|0
1648050290000|2022-03-23 15:44:50|11082.5|11082.5|11082.5|11082.5|11082.5|11082.5|11082.5|11082.5|0
1648050300000|2022-03-23 15:45:00|11082.64|11082.64|11084.38|11084.38|11085|11085|11082.02|11082.02|0
1648050310000|2022-03-23 15:45:10|11083.76|11083.76|11084.84|11084.84|11084.84|11084.84|11083.76|11083.76|0
1648050320000|2022-03-23 15:45:20|11083.6|11083.6|11083.6|11083.6|11083.6|11083.6|11083.6|11083.6|0
1648050330000|2022-03-23 15:45:30|11083.7|11083.7|11083.7|11083.7|11083.7|11083.7|11083.7|11083.7|0
1648050350000|2022-03-23 15:45:50|11083.88|11083.88|11083.63|11083.63|11083.88|11083.88|11083.63|11083.63|0
1648050370000|2022-03-23 15:46:10|11083.42|11083.42|11083.74|11083.74|11083.74|11083.74|11083.42|11083.42|0
1648050390000|2022-03-23 15:46:30|11083.98|11083.98|11083.98|11083.98|11083.98|11083.98|11083.98|11083.98|0
1648050400000|2022-03-23 15:46:40|11083.72|11083.72|11083.72|11083.72|11083.72|11083.72|11083.72|11083.72|0
1648050410000|2022-03-23 15:46:50|11083.48|11083.48|11083.48|11083.48|11083.48|11083.48|11083.48|11083.48|0
1648050420000|2022-03-23 15:47:00|11083.79|11083.79|11083.7|11083.7|11083.79|11083.79|11083.7|11083.7|0
1648050430000|2022-03-23 15:47:10|11084.03|11084.03|11084|11084|11084.03|11084.03|11083.57|11083.57|0
1648050440000|2022-03-23 15:47:20|11083.56|11083.56|11083.56|11083.56|11083.56|11083.56|11083.56|11083.56|0
1648050460000|2022-03-23 15:47:40|11084.47|11084.47|11083.81|11083.81|11084.72|11084.72|11083.81|11083.81|0
1648050470000|2022-03-23 15:47:50|11083.6|11083.6|11083.85|11083.85|11083.85|11083.85|11083.6|11083.6|0
1648050480000|2022-03-23 15:48:00|11083.98|11083.98|11083.98|11083.98|11083.98|11083.98|11083.98|11083.98|0
1648050490000|2022-03-23 15:48:10|11084.76|11084.76|11084.63|11084.63|11084.76|11084.76|11084.63|11084.63|0
1648050500000|2022-03-23 15:48:20|11085.53|11085.53|11085.88|11085.88|11085.88|11085.88|11085.53|11085.53|0
1648050510000|2022-03-23 15:48:30|11086.14|11086.14|11086.29|11086.29|11086.29|11086.29|11086.14|11086.14|0
1648050520000|2022-03-23 15:48:40|11086.68|11086.68|11086.68|11086.68|11086.68|11086.68|11086.68|11086.68|0
1648050540000|2022-03-23 15:49:00|11086.5|11086.5|11086.5|11086.5|11086.5|11086.5|11086.5|11086.5|0
1648050550000|2022-03-23 15:49:10|11086.28|11086.28|11086.71|11086.71|11086.71|11086.71|11086.28|11086.28|0
1648050560000|2022-03-23 15:49:20|11087.23|11087.23|11085.96|11085.96|11087.23|11087.23|11085.34|11085.34|0
1648050570000|2022-03-23 15:49:30|11086.27|11086.27|11086.27|11086.27|11086.27|11086.27|11086.27|11086.27|0
1648050580000|2022-03-23 15:49:40|11086.66|11086.66|11086.67|11086.67|11087.25|11087.25|11086.66|11086.66|0
1648050590000|2022-03-23 15:49:50|11086.45|11086.45|11083.41|11083.41|11086.45|11086.45|11083.16|11083.16|0
1648050600000|2022-03-23 15:50:00|11083.11|11083.11|11083.11|11083.11|11083.11|11083.11|11083.11|11083.11|0
1648050610000|2022-03-23 15:50:10|11083.63|11083.63|11083.39|11083.39|11083.63|11083.63|11082.56|11082.56|0
1648050630000|2022-03-23 15:50:30|11082.22|11082.22|11082.22|11082.22|11082.22|11082.22|11082.22|11082.22|0
1648050650000|2022-03-23 15:50:50|11082.36|11082.36|11082.32|11082.32|11082.44|11082.44|11082.09|11082.09|0
1648050660000|2022-03-23 15:51:00|11082.17|11082.17|11082.17|11082.17|11082.17|11082.17|11082.17|11082.17|0
1648050710000|2022-03-23 15:51:50|11082.79|11082.79|11085.11|11085.11|11085.11|11085.11|11082.79|11082.79|0
1648050720000|2022-03-23 15:52:00|11085.24|11085.24|11085.99|11085.99|11085.99|11085.99|11085.24|11085.24|0
1648050730000|2022-03-23 15:52:10|11086.3|11086.3|11086.3|11086.3|11086.3|11086.3|11086.3|11086.3|0
1648050740000|2022-03-23 15:52:20|11085.65|11085.65|11085.42|11085.42|11085.65|11085.65|11085.42|11085.42|0
1648050760000|2022-03-23 15:52:40|11085.07|11085.07|11086|11086|11086|11086|11085.07|11085.07|0
1648050780000|2022-03-23 15:53:00|11086.24|11086.24|11085.98|11085.98|11086.5|11086.5|11085.98|11085.98|0
1648050790000|2022-03-23 15:53:10|11085.72|11085.72|11085.54|11085.54|11085.72|11085.72|11085.54|11085.54|0
1648050800000|2022-03-23 15:53:20|11085.85|11085.85|11085.85|11085.85|11085.85|11085.85|11085.85|11085.85|0
1648050810000|2022-03-23 15:53:30|11086.16|11086.16|11085.51|11085.51|11086.16|11086.16|11085.51|11085.51|0
1648050820000|2022-03-23 15:53:40|11085.59|11085.59|11085.39|11085.39|11085.59|11085.59|11085.08|11085.08|0
1648050840000|2022-03-23 15:54:00|11085.15|11085.15|11084.94|11084.94|11085.15|11085.15|11084.94|11084.94|0
1648050850000|2022-03-23 15:54:10|11085.12|11085.12|11085.12|11085.12|11085.12|11085.12|11085.12|11085.12|0
1648050860000|2022-03-23 15:54:20|11084.96|11084.96|11086.25|11086.25|11086.25|11086.25|11084.96|11084.96|0
1648050870000|2022-03-23 15:54:30|11086.44|11086.44|11085.97|11085.97|11086.44|11086.44|11085.97|11085.97|0
1648050880000|2022-03-23 15:54:40|11086.4|11086.4|11086.4|11086.4|11086.4|11086.4|11086.4|11086.4|0
1648050890000|2022-03-23 15:54:50|11086.61|11086.61|11086.68|11086.68|11087.3|11087.3|11086.61|11086.61|0
1648050900000|2022-03-23 15:55:00|11086.94|11086.94|11086.93|11086.93|11087.58|11087.58|11086.68|11086.68|0
1648050910000|2022-03-23 15:55:10|11087.19|11087.19|11087.78|11087.78|11087.78|11087.78|11087.19|11087.19|0
1648050940000|2022-03-23 15:55:40|11087.57|11087.57|11087.99|11087.99|11087.99|11087.99|11087.57|11087.57|0
1648050950000|2022-03-23 15:55:50|11088.18|11088.18|11086.93|11086.93|11088.19|11088.19|11086.93|11086.93|0
1648050960000|2022-03-23 15:56:00|11086.8|11086.8|11087.1|11087.1|11087.1|11087.1|11086.32|11086.32|0
1648050970000|2022-03-23 15:56:10|11086.85|11086.85|11087.01|11087.01|11087.63|11087.63|11086.85|11086.85|0
1648050980000|2022-03-23 15:56:20|11088.75|11088.75|11088.65|11088.65|11088.75|11088.75|11088.65|11088.65|0
1648050990000|2022-03-23 15:56:30|11089.08|11089.08|11088.48|11088.48|11089.23|11089.23|11088.48|11088.48|0
1648051000000|2022-03-23 15:56:40|11088.27|11088.27|11086.58|11086.58|11088.46|11088.46|11086.58|11086.58|0
1648051010000|2022-03-23 15:56:50|11086.36|11086.36|11087.02|11087.02|11087.02|11087.02|11086.36|11086.36|0
1648051020000|2022-03-23 15:57:00|11086.57|11086.57|11086.09|11086.09|11086.57|11086.57|11086.09|11086.09|0
1648051030000|2022-03-23 15:57:10|11084.79|11084.79|11082.09|11082.09|11084.79|11084.79|11082.09|11082.09|0
1648051040000|2022-03-23 15:57:20|11081.96|11081.96|11081.57|11081.57|11082.09|11082.09|11081.57|11081.57|0
1648051060000|2022-03-23 15:57:40|11081.38|11081.38|11081.15|11081.15|11081.38|11081.38|11080.77|11080.77|0
1648051070000|2022-03-23 15:57:50|11080.93|11080.93|11079.79|11079.79|11081.35|11081.35|11079.79|11079.79|0
1648051100000|2022-03-23 15:58:20|11080.22|11080.22|11079.83|11079.83|11080.22|11080.22|11079.83|11079.83|0
1648051120000|2022-03-23 15:58:40|11080.18|11080.18|11080.18|11080.18|11080.18|11080.18|11080.18|11080.18|0
1648051140000|2022-03-23 15:59:00|11080.49|11080.49|11080.6|11080.6|11081.09|11081.09|11080.49|11080.49|0
1648051150000|2022-03-23 15:59:10|11080.14|11080.14|11080.12|11080.12|11080.14|11080.14|11079.88|11079.88|0
1648051160000|2022-03-23 15:59:20|11079.96|11079.96|11079.73|11079.73|11079.96|11079.96|11079.73|11079.73|0
1648051180000|2022-03-23 15:59:40|11079.86|11079.86|11080.12|11080.12|11080.12|11080.12|11079.86|11079.86|0
1648051190000|2022-03-23 15:59:50|11079.97|11079.97|11078.99|11078.99|11080.87|11080.87|11078.99|11078.99|0
1648051200000|2022-03-23 16:00:00|11078.88|11078.88|11078.54|11078.54|11078.88|11078.88|11078.54|11078.54|0
1648051210000|2022-03-23 16:00:10|11078.73|11078.73|11078.08|11078.08|11078.73|11078.73|11078.08|11078.08|0
1648051220000|2022-03-23 16:00:20|11077.75|11077.75|11077.24|11077.24|11077.75|11077.75|11076.45|11076.45|0
1648051230000|2022-03-23 16:00:30|11077.46|11077.46|11077.46|11077.46|11077.46|11077.46|11077.46|11077.46|0
1648051240000|2022-03-23 16:00:40|11077.9|11077.9|11078.32|11078.32|11078.32|11078.32|11077.9|11077.9|0
1648051270000|2022-03-23 16:01:10|11079.88|11079.88|11080.35|11080.35|11080.35|11080.35|11079.88|11079.88|0
1648051280000|2022-03-23 16:01:20|11079.58|11079.58|11079.7|11079.7|11079.7|11079.7|11079.58|11079.58|0
1648051290000|2022-03-23 16:01:30|11079.45|11079.45|11078.88|11078.88|11079.45|11079.45|11078.88|11078.88|0
1648051310000|2022-03-23 16:01:50|11078.77|11078.77|11078.77|11078.77|11078.77|11078.77|11078.77|11078.77|0
1648051330000|2022-03-23 16:02:10|11079.16|11079.16|11078.92|11078.92|11079.16|11079.16|11078.92|11078.92|0
1648051350000|2022-03-23 16:02:30|11079.38|11079.38|11079.99|11079.99|11079.99|11079.99|11079.38|11079.38|0
1648051360000|2022-03-23 16:02:40|11080.18|11080.18|11080.06|11080.06|11080.37|11080.37|11080.06|11080.06|0
1648051370000|2022-03-23 16:02:50|11080.24|11080.24|11080.9|11080.9|11080.9|11080.9|11080.24|11080.24|0
1648051380000|2022-03-23 16:03:00|11082.01|11082.01|11083.77|11083.77|11083.77|11083.77|11082.01|11082.01|0
1648051390000|2022-03-23 16:03:10|11084.22|11084.22|11084.22|11084.22|11084.22|11084.22|11084.22|11084.22|0
1648051400000|2022-03-23 16:03:20|11084.93|11084.93|11085.97|11085.97|11085.97|11085.97|11084.93|11084.93|0
1648051410000|2022-03-23 16:03:30|11086.11|11086.11|11086.25|11086.25|11086.25|11086.25|11086.11|11086.11|0
1648051420000|2022-03-23 16:03:40|11085.99|11085.99|11085.99|11085.99|11085.99|11085.99|11085.99|11085.99|0
1648051430000|2022-03-23 16:03:50|11086.35|11086.35|11086.64|11086.64|11086.64|11086.64|11086.35|11086.35|0
1648051440000|2022-03-23 16:04:00|11087.07|11087.07|11089.05|11089.05|11089.05|11089.05|11087.07|11087.07|0
1648051450000|2022-03-23 16:04:10|11089.47|11089.47|11090.32|11090.32|11090.32|11090.32|11089.47|11089.47|0
1648051460000|2022-03-23 16:04:20|11090.71|11090.71|11091.1|11091.1|11091.1|11091.1|11090.71|11090.71|0
1648051470000|2022-03-23 16:04:30|11091.31|11091.31|11091.23|11091.23|11091.31|11091.31|11091.23|11091.23|0
1648051480000|2022-03-23 16:04:40|11091.58|11091.58|11092.67|11092.67|11092.67|11092.67|11091.58|11091.58|0
1648051490000|2022-03-23 16:04:50|11092.45|11092.45|11093.03|11093.03|11093.03|11093.03|11092.45|11092.45|0
1648051500000|2022-03-23 16:05:00|11092.51|11092.51|11092.74|11092.74|11092.74|11092.74|11092.51|11092.51|0
1648051510000|2022-03-23 16:05:10|11092.65|11092.65|11092.29|11092.29|11092.65|11092.65|11092.29|11092.29|0
1648051520000|2022-03-23 16:05:20|11092.07|11092.07|11091.88|11091.88|11092.07|11092.07|11091.88|11091.88|0
1648051530000|2022-03-23 16:05:30|11091.98|11091.98|11092.19|11092.19|11092.19|11092.19|11091.98|11091.98|0
1648051540000|2022-03-23 16:05:40|11091.75|11091.75|11090.1|11090.1|11091.75|11091.75|11090.1|11090.1|0
1648051560000|2022-03-23 16:06:00|11089.71|11089.71|11089.45|11089.45|11089.71|11089.71|11089.45|11089.45|0
1648051570000|2022-03-23 16:06:10|11089.27|11089.27|11086.98|11086.98|11089.27|11089.27|11086.98|11086.98|0
1648051580000|2022-03-23 16:06:20|11087.22|11087.22|11084.9|11084.9|11087.35|11087.35|11084.9|11084.9|0
1648051590000|2022-03-23 16:06:30|11083.85|11083.85|11083.63|11083.63|11083.85|11083.85|11083.63|11083.63|0
1648051600000|2022-03-23 16:06:40|11083.2|11083.2|11083.02|11083.02|11083.2|11083.2|11083.02|11083.02|0
1648051610000|2022-03-23 16:06:50|11082.89|11082.89|11083.2|11083.2|11083.33|11083.33|11082.68|11082.68|0
1648051620000|2022-03-23 16:07:00|11082.84|11082.84|11081.46|11081.46|11082.84|11082.84|11081.46|11081.46|0
1648051630000|2022-03-23 16:07:10|11081.13|11081.13|11080.74|11080.74|11081.13|11081.13|11080.74|11080.74|0
1648051640000|2022-03-23 16:07:20|11080.54|11080.54|11080.54|11080.54|11080.54|11080.54|11080.54|11080.54|0
1648051650000|2022-03-23 16:07:30|11080.43|11080.43|11078.45|11078.45|11080.43|11080.43|11078.45|11078.45|0
1648051660000|2022-03-23 16:07:40|11077.77|11077.77|11076.83|11076.83|11078.03|11078.03|11076.7|11076.7|0
1648051690000|2022-03-23 16:08:10|11076.67|11076.67|11075.63|11075.63|11076.67|11076.67|11075.5|11075.5|0
1648051700000|2022-03-23 16:08:20|11075.38|11075.38|11075.25|11075.25|11075.38|11075.38|11075.25|11075.25|0
1648051710000|2022-03-23 16:08:30|11075.12|11075.12|11075.58|11075.58|11075.58|11075.58|11075.12|11075.12|0
1648051720000|2022-03-23 16:08:40|11075.67|11075.67|11075.67|11075.67|11075.67|11075.67|11075.67|11075.67|0
1648051730000|2022-03-23 16:08:50|11075.36|11075.36|11075.74|11075.74|11075.74|11075.74|11075.01|11075.01|0
1648051740000|2022-03-23 16:09:00|11076.1|11076.1|11075.96|11075.96|11076.1|11076.1|11075.96|11075.96|0
1648051750000|2022-03-23 16:09:10|11075.74|11075.74|11075.4|11075.4|11075.96|11075.96|11075.4|11075.4|0
1648051760000|2022-03-23 16:09:20|11075.1|11075.1|11075.05|11075.05|11075.4|11075.4|11075.05|11075.05|0
1648051780000|2022-03-23 16:09:40|11074.83|11074.83|11075.05|11075.05|11075.05|11075.05|11074.39|11074.39|0
1648051790000|2022-03-23 16:09:50|11074.9|11074.9|11075.26|11075.26|11075.26|11075.26|11074.9|11074.9|0
1648051800000|2022-03-23 16:10:00|11074.91|11074.91|11074.52|11074.52|11074.91|11074.91|11073.97|11073.97|0
1648051810000|2022-03-23 16:10:10|11075.04|11075.04|11074.58|11074.58|11075.04|11075.04|11074.58|11074.58|0
1648051820000|2022-03-23 16:10:20|11074.97|11074.97|11074.97|11074.97|11074.97|11074.97|11074.97|11074.97|0
1648051840000|2022-03-23 16:10:40|11074.61|11074.61|11075.02|11075.02|11075.24|11075.24|11074.46|11074.46|0
1648051850000|2022-03-23 16:10:50|11075.39|11075.39|11075.11|11075.11|11075.39|11075.39|11074.7|11074.7|0
1648051860000|2022-03-23 16:11:00|11074.89|11074.89|11072.05|11072.05|11074.89|11074.89|11071.68|11071.68|0
1648051870000|2022-03-23 16:11:10|11071.66|11071.66|11070.12|11070.12|11071.79|11071.79|11070.12|11070.12|0
1648051880000|2022-03-23 16:11:20|11069.8|11069.8|11069.56|11069.56|11069.8|11069.8|11069.17|11069.17|0
1648051890000|2022-03-23 16:11:30|11069.46|11069.46|11069.23|11069.23|11069.46|11069.46|11069.23|11069.23|0
1648051900000|2022-03-23 16:11:40|11068.93|11068.93|11068.93|11068.93|11068.93|11068.93|11068.93|11068.93|0
1648051910000|2022-03-23 16:11:50|11068.69|11068.69|11068.56|11068.56|11068.69|11068.69|11068.43|11068.43|0
1648051920000|2022-03-23 16:12:00|11068.69|11068.69|11068.69|11068.69|11068.69|11068.69|11068.69|11068.69|0
1648051940000|2022-03-23 16:12:20|11068.54|11068.54|11067.56|11067.56|11068.54|11068.54|11067.48|11067.48|0
1648051950000|2022-03-23 16:12:30|11067.01|11067.01|11066.32|11066.32|11067.01|11067.01|11066.18|11066.18|0
1648051960000|2022-03-23 16:12:40|11066.13|11066.13|11066.39|11066.39|11066.39|11066.39|11066.13|11066.13|0
1648051970000|2022-03-23 16:12:50|11064.05|11064.05|11062.97|11062.97|11064.05|11064.05|11062.97|11062.97|0
1648051980000|2022-03-23 16:13:00|11062.1|11062.1|11060.87|11060.87|11062.1|11062.1|11060.87|11060.87|0
1648051990000|2022-03-23 16:13:10|11060.66|11060.66|11060.66|11060.66|11060.66|11060.66|11060.66|11060.66|0
1648052000000|2022-03-23 16:13:20|11061.34|11061.34|11061.34|11061.34|11061.34|11061.34|11061.34|11061.34|0
1648052010000|2022-03-23 16:13:30|11061.7|11061.7|11060.82|11060.82|11061.7|11061.7|11060.82|11060.82|0
1648052020000|2022-03-23 16:13:40|11061.63|11061.63|11062.28|11062.28|11062.28|11062.28|11061.63|11061.63|0
1648052030000|2022-03-23 16:13:50|11062.09|11062.09|11061.44|11061.44|11062.09|11062.09|11061.44|11061.44|0
1648052040000|2022-03-23 16:14:00|11061.63|11061.63|11061.63|11061.63|11061.63|11061.63|11061.63|11061.63|0
1648052060000|2022-03-23 16:14:20|11061.85|11061.85|11061.85|11061.85|11061.85|11061.85|11061.85|11061.85|0
1648052070000|2022-03-23 16:14:30|11062.28|11062.28|11060.62|11060.62|11062.28|11062.28|11059.83|11059.83|0
1648052080000|2022-03-23 16:14:40|11060.93|11060.93|11061.16|11061.16|11061.24|11061.24|11060.93|11060.93|0
1648052090000|2022-03-23 16:14:50|11061.47|11061.47|11061.54|11061.54|11062.08|11062.08|11061.47|11061.47|0
1648052100000|2022-03-23 16:15:00|11061.73|11061.73|11062.66|11062.66|11062.66|11062.66|11061.73|11061.73|0
1648052110000|2022-03-23 16:15:10|11062.45|11062.45|11062.45|11062.45|11062.45|11062.45|11062.45|11062.45|0
1648052120000|2022-03-23 16:15:20|11062.13|11062.13|11061.1|11061.1|11062.46|11062.46|11061.1|11061.1|0
1648052130000|2022-03-23 16:15:30|11060.85|11060.85|11060.32|11060.32|11060.85|11060.85|11060.07|11060.07|0
1648052140000|2022-03-23 16:15:40|11060.65|11060.65|11060.91|11060.91|11060.91|11060.91|11060.65|11060.65|0
1648052150000|2022-03-23 16:15:50|11060.99|11060.99|11059.98|11059.98|11060.99|11060.99|11059.98|11059.98|0
1648052160000|2022-03-23 16:16:00|11060.85|11060.85|11061.98|11061.98|11061.98|11061.98|11060.85|11060.85|0
1648052190000|2022-03-23 16:16:30|11062.2|11062.2|11062.77|11062.77|11062.77|11062.77|11062.2|11062.2|0
1648052210000|2022-03-23 16:16:50|11062.69|11062.69|11062.96|11062.96|11062.96|11062.96|11062.69|11062.69|0
1648052220000|2022-03-23 16:17:00|11063.21|11063.21|11064.41|11064.41|11064.76|11064.76|11063.21|11063.21|0
1648052230000|2022-03-23 16:17:10|11064.54|11064.54|11063.86|11063.86|11064.54|11064.54|11063.86|11063.86|0
1648052240000|2022-03-23 16:17:20|11063.99|11063.99|11063.84|11063.84|11063.99|11063.99|11063.84|11063.84|0
1648052250000|2022-03-23 16:17:30|11064.03|11064.03|11064.19|11064.19|11064.19|11064.19|11064.03|11064.03|0
1648052260000|2022-03-23 16:17:40|11063.8|11063.8|11063.8|11063.8|11063.8|11063.8|11063.8|11063.8|0
1648052270000|2022-03-23 16:17:50|11063.95|11063.95|11064.43|11064.43|11064.43|11064.43|11063.27|11063.27|0
1648052280000|2022-03-23 16:18:00|11064.25|11064.25|11063.57|11063.57|11064.25|11064.25|11063.57|11063.57|0
1648052290000|2022-03-23 16:18:10|11063.99|11063.99|11063.99|11063.99|11063.99|11063.99|11063.99|11063.99|0
1648052300000|2022-03-23 16:18:20|11063.83|11063.83|11063.92|11063.92|11063.92|11063.92|11063.83|11063.83|0
1648052310000|2022-03-23 16:18:30|11064.07|11064.07|11064.07|11064.07|11064.07|11064.07|11064.07|11064.07|0
1648052320000|2022-03-23 16:18:40|11064.42|11064.42|11064.42|11064.42|11064.42|11064.42|11064.42|11064.42|0
1648052330000|2022-03-23 16:18:50|11064.79|11064.79|11064.79|11064.79|11064.79|11064.79|11064.79|11064.79|0
1648052340000|2022-03-23 16:19:00|11064.63|11064.63|11064.63|11064.63|11064.63|11064.63|11064.63|11064.63|0
1648052350000|2022-03-23 16:19:10|11064.24|11064.24|11064.24|11064.24|11064.24|11064.24|11064.24|11064.24|0
1648052370000|2022-03-23 16:19:30|11063.46|11063.46|11063.27|11063.27|11063.62|11063.62|11063.27|11063.27|0
1648052380000|2022-03-23 16:19:40|11062.96|11062.96|11062.98|11062.98|11063.18|11063.18|11062.79|11062.79|0
1648052390000|2022-03-23 16:19:50|11063.16|11063.16|11063.72|11063.72|11063.72|11063.72|11063.16|11063.16|0
1648052400000|2022-03-23 16:20:00|11063.92|11063.92|11063.92|11063.92|11063.92|11063.92|11063.92|11063.92|0
1648052410000|2022-03-23 16:20:10|11064.14|11064.14|11064.14|11064.14|11064.14|11064.14|11064.14|11064.14|0
1648052420000|2022-03-23 16:20:20|11063.7|11063.7|11064.24|11064.24|11064.24|11064.24|11063.7|11063.7|0
1648052430000|2022-03-23 16:20:30|11064.43|11064.43|11064.43|11064.43|11064.43|11064.43|11064.43|11064.43|0
1648052440000|2022-03-23 16:20:40|11064.13|11064.13|11064.13|11064.13|11064.13|11064.13|11064.13|11064.13|0
1648052450000|2022-03-23 16:20:50|11064.28|11064.28|11064.13|11064.13|11064.28|11064.28|11064.13|11064.13|0
1648052460000|2022-03-23 16:21:00|11063.82|11063.82|11063.59|11063.59|11063.82|11063.82|11063.59|11063.59|0
1648052480000|2022-03-23 16:21:20|11063.23|11063.23|11063.41|11063.41|11063.59|11063.59|11063.23|11063.23|0
1648052490000|2022-03-23 16:21:30|11060.84|11060.84|11060.07|11060.07|11060.84|11060.84|11060.07|11060.07|0
1648052500000|2022-03-23 16:21:40|11059.8|11059.8|11059.02|11059.02|11059.8|11059.8|11059.02|11059.02|0
1648052510000|2022-03-23 16:21:50|11058.67|11058.67|11059.22|11059.22|11059.22|11059.22|11058.26|11058.26|0
1648052530000|2022-03-23 16:22:10|11058.79|11058.79|11058.89|11058.89|11058.89|11058.89|11058.79|11058.79|0
1648052540000|2022-03-23 16:22:20|11059.02|11059.02|11059.12|11059.12|11059.37|11059.37|11059.02|11059.02|0
1648052550000|2022-03-23 16:22:30|11059.34|11059.34|11059.34|11059.34|11059.34|11059.34|11059.34|11059.34|0
1648052560000|2022-03-23 16:22:40|11059.7|11059.7|11059.51|11059.51|11059.7|11059.7|11059.51|11059.51|0
1648052570000|2022-03-23 16:22:50|11059.33|11059.33|11059.7|11059.7|11059.7|11059.7|11059.33|11059.33|0
1648052580000|2022-03-23 16:23:00|11060.05|11060.05|11059.75|11059.75|11060.05|11060.05|11059.75|11059.75|0
1648052590000|2022-03-23 16:23:10|11059.66|11059.66|11059.2|11059.2|11059.66|11059.66|11059.11|11059.11|0
1648052600000|2022-03-23 16:23:20|11058.83|11058.83|11060.6|11060.6|11060.73|11060.73|11058.83|11058.83|0
1648052610000|2022-03-23 16:23:30|11059.73|11059.73|11059.8|11059.8|11059.8|11059.8|11058.67|11058.67|0
1648052620000|2022-03-23 16:23:40|11059.49|11059.49|11059.76|11059.76|11059.84|11059.84|11059.49|11059.49|0
1648052630000|2022-03-23 16:23:50|11059.94|11059.94|11060.34|11060.34|11060.34|11060.34|11059.86|11059.86|0
1648052640000|2022-03-23 16:24:00|11059.97|11059.97|11058.03|11058.03|11060.1|11060.1|11057.77|11057.77|0
1648052650000|2022-03-23 16:24:10|11058.49|11058.49|11058.49|11058.49|11058.49|11058.49|11058.49|11058.49|0
1648052660000|2022-03-23 16:24:20|11058.67|11058.67|11058.98|11058.98|11058.98|11058.98|11058.67|11058.67|0
1648052670000|2022-03-23 16:24:30|11059.17|11059.17|11059.03|11059.03|11059.26|11059.26|11059.03|11059.03|0
1648052680000|2022-03-23 16:24:40|11059.46|11059.46|11060.19|11060.19|11060.19|11060.19|11059.2|11059.2|0
1648052700000|2022-03-23 16:25:00|11060.06|11060.06|11060.72|11060.72|11061.16|11061.16|11060.06|11060.06|0
1648052710000|2022-03-23 16:25:10|11060.47|11060.47|11060.87|11060.87|11060.87|11060.87|11060.01|11060.01|0
1648052720000|2022-03-23 16:25:20|11061.14|11061.14|11060.28|11060.28|11061.14|11061.14|11060.28|11060.28|0
1648052730000|2022-03-23 16:25:30|11060.73|11060.73|11060.98|11060.98|11061.14|11061.14|11060.73|11060.73|0
1648052740000|2022-03-23 16:25:40|11060.54|11060.54|11060.54|11060.54|11060.54|11060.54|11060.54|11060.54|0
1648052750000|2022-03-23 16:25:50|11060.62|11060.62|11060.54|11060.54|11060.62|11060.62|11060.54|11060.54|0
1648052760000|2022-03-23 16:26:00|11059.76|11059.76|11059.56|11059.56|11059.76|11059.76|11059.56|11059.56|0
1648052770000|2022-03-23 16:26:10|11059.14|11059.14|11059.59|11059.59|11059.59|11059.59|11059.14|11059.14|0
1648052780000|2022-03-23 16:26:20|11059.47|11059.47|11059.15|11059.15|11059.47|11059.47|11059.02|11059.02|0
1648052790000|2022-03-23 16:26:30|11059.51|11059.51|11060.19|11060.19|11060.45|11060.45|11059.51|11059.51|0
1648052800000|2022-03-23 16:26:40|11060.41|11060.41|11060.38|11060.38|11060.41|11060.41|11059.71|11059.71|0
1648052810000|2022-03-23 16:26:50|11060.81|11060.81|11061.1|11061.1|11061.1|11061.1|11060.73|11060.73|0
1648052820000|2022-03-23 16:27:00|11061.88|11061.88|11060.61|11060.61|11061.88|11061.88|11060.61|11060.61|0
1648052830000|2022-03-23 16:27:10|11060.26|11060.26|11060.26|11060.26|11060.26|11060.26|11060.26|11060.26|0
1648052840000|2022-03-23 16:27:20|11059.89|11059.89|11059.89|11059.89|11059.89|11059.89|11059.89|11059.89|0
1648052850000|2022-03-23 16:27:30|11059.63|11059.63|11059.63|11059.63|11059.63|11059.63|11059.63|11059.63|0
1648052860000|2022-03-23 16:27:40|11059.94|11059.94|11060.26|11060.26|11060.26|11060.26|11059.94|11059.94|0
1648052870000|2022-03-23 16:27:50|11060.15|11060.15|11059.94|11059.94|11060.15|11060.15|11059.94|11059.94|0
1648052880000|2022-03-23 16:28:00|11059.73|11059.73|11060|11060|11060.46|11060.46|11059.73|11059.73|0
1648052890000|2022-03-23 16:28:10|11060.26|11060.26|11059.69|11059.69|11060.26|11060.26|11059.69|11059.69|0
1648052900000|2022-03-23 16:28:20|11059.23|11059.23|11058.75|11058.75|11059.23|11059.23|11058.65|11058.65|0
1648052910000|2022-03-23 16:28:30|11059.1|11059.1|11059.06|11059.06|11059.19|11059.19|11058.84|11058.84|0
1648052920000|2022-03-23 16:28:40|11059.29|11059.29|11059.04|11059.04|11059.29|11059.29|11059.04|11059.04|0
1648052930000|2022-03-23 16:28:50|11058.65|11058.65|11058.53|11058.53|11058.71|11058.71|11058.44|11058.44|0
1648052940000|2022-03-23 16:29:00|11057.83|11057.83|11058.53|11058.53|11058.53|11058.53|11056.68|11056.68|0
1648052950000|2022-03-23 16:29:10|11058.62|11058.62|11056.79|11056.79|11058.62|11058.62|11056.79|11056.79|0
1648052960000|2022-03-23 16:29:20|11056.7|11056.7|11055.21|11055.21|11056.7|11056.7|11055.21|11055.21|0
1648052970000|2022-03-23 16:29:30|11055.07|11055.07|11054.14|11054.14|11055.07|11055.07|11053.27|11053.27|0
1648052980000|2022-03-23 16:29:40|11055.7|11055.7|11054.68|11054.68|11055.7|11055.7|11054.43|11054.43|0
1648052990000|2022-03-23 16:29:50|11054.9|11054.9|11052.82|11052.82|11054.9|11054.9|11051.95|11051.95|0
1648109700000|2022-03-24 08:15:00|11069.46|11069.46|11074.95|11074.95|11074.95|11074.95|11068.91|11068.91|0
1648109710000|2022-03-24 08:15:10|11074.66|11074.66|11074.38|11074.38|11074.66|11074.66|11074.38|11074.38|0
1648109720000|2022-03-24 08:15:20|11074.13|11074.13|11073.87|11073.87|11074.13|11074.13|11073.87|11073.87|0
1648109730000|2022-03-24 08:15:30|11073.44|11073.44|11071.66|11071.66|11073.44|11073.44|11070.88|11070.88|0
1648109740000|2022-03-24 08:15:40|11071.97|11071.97|11071.75|11071.75|11071.97|11071.97|11071.75|11071.75|0
1648109750000|2022-03-24 08:15:50|11071.13|11071.13|11066.13|11066.13|11071.13|11071.13|11066.13|11066.13|0
1648109760000|2022-03-24 08:16:00|11064.76|11064.76|11063.61|11063.61|11064.76|11064.76|11062.99|11062.99|0
1648109770000|2022-03-24 08:16:10|11063.38|11063.38|11064.11|11064.11|11064.11|11064.11|11063.38|11063.38|0
1648109780000|2022-03-24 08:16:20|11063.58|11063.58|11057.83|11057.83|11063.58|11063.58|11057.83|11057.83|0
1648109790000|2022-03-24 08:16:30|11057.58|11057.58|11056.71|11056.71|11057.58|11057.58|11056.71|11056.71|0
1648109800000|2022-03-24 08:16:40|11056.09|11056.09|11056.09|11056.09|11056.09|11056.09|11056.09|11056.09|0
1648109810000|2022-03-24 08:16:50|11055.54|11055.54|11057.1|11057.1|11057.1|11057.1|11055.54|11055.54|0
1648109820000|2022-03-24 08:17:00|11058.1|11058.1|11060.98|11060.98|11060.98|11060.98|11058.1|11058.1|0
1648109830000|2022-03-24 08:17:10|11058.65|11058.65|11057.7|11057.7|11058.65|11058.65|11057.7|11057.7|0
1648109850000|2022-03-24 08:17:30|11057.61|11057.61|11057.61|11057.61|11057.61|11057.61|11057.61|11057.61|0
1648109860000|2022-03-24 08:17:40|11057.79|11057.79|11057.86|11057.86|11058.64|11058.64|11057.79|11057.79|0
1648109870000|2022-03-24 08:17:50|11059.27|11059.27|11061.28|11061.28|11061.28|11061.28|11059.27|11059.27|0
1648109890000|2022-03-24 08:18:10|11061.72|11061.72|11061.72|11061.72|11061.72|11061.72|11061.72|11061.72|0
1648109900000|2022-03-24 08:18:20|11062.11|11062.11|11062.5|11062.5|11062.5|11062.5|11062.11|11062.11|0
1648109910000|2022-03-24 08:18:30|11064.84|11064.84|11065.15|11065.15|11065.15|11065.15|11064.84|11064.84|0
1648109920000|2022-03-24 08:18:40|11065.6|11065.6|11067.95|11067.95|11067.95|11067.95|11065.6|11065.6|0
1648109930000|2022-03-24 08:18:50|11067.27|11067.27|11067.27|11067.27|11067.27|11067.27|11067.01|11067.01|0
1648109960000|2022-03-24 08:19:20|11067.71|11067.71|11067.53|11067.53|11067.71|11067.71|11067.53|11067.53|0
1648109980000|2022-03-24 08:19:40|11067.31|11067.31|11063.15|11063.15|11067.31|11067.31|11063.15|11063.15|0
1648109990000|2022-03-24 08:19:50|11062.93|11062.93|11061.72|11061.72|11062.93|11062.93|11061.72|11061.72|0
1648110000000|2022-03-24 08:20:00|11061.35|11061.35|11061.47|11061.47|11061.72|11061.72|11061.35|11061.35|0
1648110010000|2022-03-24 08:20:10|11061.21|11061.21|11061.26|11061.26|11061.26|11061.26|11060.89|11060.89|0
1648110020000|2022-03-24 08:20:20|11061.44|11061.44|11061|11061|11061.44|11061.44|11061|11061|0
1648110030000|2022-03-24 08:20:30|11060.78|11060.78|11060.47|11060.47|11060.78|11060.78|11059.69|11059.69|0
1648110040000|2022-03-24 08:20:40|11060.37|11060.37|11061.08|11061.08|11061.08|11061.08|11060.37|11060.37|0
1648110050000|2022-03-24 08:20:50|11061.86|11061.86|11063.41|11063.41|11063.41|11063.41|11061.86|11061.86|0
1648110060000|2022-03-24 08:21:00|11061.86|11061.86|11060.17|11060.17|11061.86|11061.86|11060.17|11060.17|0
1648110080000|2022-03-24 08:21:20|11060.39|11060.39|11060.39|11060.39|11060.39|11060.39|11060.39|11060.39|0
1648110090000|2022-03-24 08:21:30|11061.26|11061.26|11061.16|11061.16|11061.26|11061.26|11061|11061|0
1648110100000|2022-03-24 08:21:40|11060.85|11060.85|11060.85|11060.85|11060.85|11060.85|11060.85|11060.85|0
1648110110000|2022-03-24 08:21:50|11061.63|11061.63|11060.41|11060.41|11061.63|11061.63|11059.63|11059.63|0
1648110120000|2022-03-24 08:22:00|11061.19|11061.19|11061.19|11061.19|11061.19|11061.19|11061.19|11061.19|0
1648110130000|2022-03-24 08:22:10|11060.71|11060.71|11060.56|11060.56|11060.71|11060.71|11060.56|11060.56|0
1648110140000|2022-03-24 08:22:20|11060.69|11060.69|11060.69|11060.69|11060.69|11060.69|11060.69|11060.69|0
1648110150000|2022-03-24 08:22:30|11061.47|11061.47|11061.47|11061.47|11061.47|11061.47|11061.47|11061.47|0
1648110160000|2022-03-24 08:22:40|11062.24|11062.24|11067.49|11067.49|11067.49|11067.49|11062.24|11062.24|0
1648110180000|2022-03-24 08:23:00|11067.05|11067.05|11067.05|11067.05|11067.05|11067.05|11067.05|11067.05|0
1648110200000|2022-03-24 08:23:20|11068.61|11068.61|11064.25|11064.25|11068.8|11068.8|11064.25|11064.25|0
1648110210000|2022-03-24 08:23:30|11065.03|11065.03|11065.48|11065.48|11065.48|11065.48|11065.03|11065.03|0
1648110220000|2022-03-24 08:23:40|11065.61|11065.61|11063.43|11063.43|11066.03|11066.03|11063.43|11063.43|0
1648110230000|2022-03-24 08:23:50|11062.83|11062.83|11059.56|11059.56|11062.83|11062.83|11059.35|11059.35|0
1648110240000|2022-03-24 08:24:00|11060.41|11060.41|11060.41|11060.41|11060.41|11060.41|11060.41|11060.41|0
1648110250000|2022-03-24 08:24:10|11059.76|11059.76|11059.25|11059.25|11059.76|11059.76|11059.25|11059.25|0
1648110260000|2022-03-24 08:24:20|11059.61|11059.61|11059.3|11059.3|11059.61|11059.61|11059.3|11059.3|0
1648110270000|2022-03-24 08:24:30|11059.65|11059.65|11059.65|11059.65|11059.65|11059.65|11059.65|11059.65|0
1648110280000|2022-03-24 08:24:40|11057.96|11057.96|11057.96|11057.96|11057.96|11057.96|11057.96|11057.96|0
1648110290000|2022-03-24 08:24:50|11057.07|11057.07|11057.07|11057.07|11057.07|11057.07|11057.07|11057.07|0
1648110300000|2022-03-24 08:25:00|11055.16|11055.16|11055.21|11055.21|11056.91|11056.91|11055|11055|0
1648110310000|2022-03-24 08:25:10|11055.96|11055.96|11056.67|11056.67|11056.67|11056.67|11055.96|11055.96|0
1648110320000|2022-03-24 08:25:20|11056.36|11056.36|11056.28|11056.28|11056.36|11056.36|11056.1|11056.1|0
1648110330000|2022-03-24 08:25:30|11055.67|11055.67|11054.97|11054.97|11055.67|11055.67|11054.66|11054.66|0
1648110340000|2022-03-24 08:25:40|11054.54|11054.54|11054.54|11054.54|11054.54|11054.54|11054.54|11054.54|0
1648110360000|2022-03-24 08:26:00|11054.35|11054.35|11050.13|11050.13|11054.35|11054.35|11050.13|11050.13|0
1648110370000|2022-03-24 08:26:10|11049.7|11049.7|11049.56|11049.56|11049.7|11049.7|11049.56|11049.56|0
1648110380000|2022-03-24 08:26:20|11048.69|11048.69|11048.26|11048.26|11048.69|11048.69|11048.26|11048.26|0
1648110390000|2022-03-24 08:26:30|11048|11048|11048.13|11048.13|11048.13|11048.13|11048|11048|0
1648110400000|2022-03-24 08:26:40|11048.78|11048.78|11048.78|11048.78|11048.78|11048.78|11048.78|11048.78|0
1648110410000|2022-03-24 08:26:50|11050.33|11050.33|11050.33|11050.33|11050.33|11050.33|11050.33|11050.33|0
1648110420000|2022-03-24 08:27:00|11048.93|11048.93|11048.93|11048.93|11048.93|11048.93|11048.93|11048.93|0
1648110440000|2022-03-24 08:27:20|11051.05|11051.05|11051.05|11051.05|11051.05|11051.05|11051.05|11051.05|0
1648110450000|2022-03-24 08:27:30|11050.62|11050.62|11051.59|11051.59|11051.59|11051.59|11049.25|11049.25|0
1648110510000|2022-03-24 08:28:30|11052.86|11052.86|11052.65|11052.65|11052.86|11052.86|11052.65|11052.65|0
1648110520000|2022-03-24 08:28:40|11053.92|11053.92|11053.92|11053.92|11053.92|11053.92|11053.92|11053.92|0
1648110530000|2022-03-24 08:28:50|11053.28|11053.28|11052.22|11052.22|11053.28|11053.28|11052.22|11052.22|0
1648110540000|2022-03-24 08:29:00|11052.44|11052.44|11046.38|11046.38|11052.44|11052.44|11046.38|11046.38|0
1648110550000|2022-03-24 08:29:10|11045.53|11045.53|11044.66|11044.66|11045.53|11045.53|11044.66|11044.66|0
1648110570000|2022-03-24 08:29:30|11044.82|11044.82|11044.82|11044.82|11044.82|11044.82|11044.82|11044.82|0
1648110590000|2022-03-24 08:29:50|11044.68|11044.68|11041.79|11041.79|11044.68|11044.68|11041.79|11041.79|0
1648110600000|2022-03-24 08:30:00|11041.35|11041.35|11040.43|11040.43|11041.35|11041.35|11038.35|11038.35|0
1648110610000|2022-03-24 08:30:10|11040.21|11040.21|11040.76|11040.76|11041.07|11041.07|11040.21|11040.21|0
1648110620000|2022-03-24 08:30:20|11041.07|11041.07|11041.07|11041.07|11041.07|11041.07|11041.07|11041.07|0
1648110630000|2022-03-24 08:30:30|11042.21|11042.21|11044.77|11044.77|11044.77|11044.77|11042.21|11042.21|0
1648110660000|2022-03-24 08:31:00|11044.61|11044.61|11044.61|11044.61|11044.61|11044.61|11044.61|11044.61|0
1648110670000|2022-03-24 08:31:10|11045.03|11045.03|11047.16|11047.16|11047.16|11047.16|11045.03|11045.03|0
1648110680000|2022-03-24 08:31:20|11048.22|11048.22|11048.22|11048.22|11048.22|11048.22|11048.22|11048.22|0
1648110690000|2022-03-24 08:31:30|11048.07|11048.07|11049.12|11049.12|11054.42|11054.42|11048.07|11048.07|0
1648110700000|2022-03-24 08:31:40|11049.78|11049.78|11050.92|11050.92|11050.92|11050.92|11049.78|11049.78|0
1648110710000|2022-03-24 08:31:50|11050.7|11050.7|11050.7|11050.7|11050.7|11050.7|11050.7|11050.7|0
1648110730000|2022-03-24 08:32:10|11050.84|11050.84|11053.19|11053.19|11053.19|11053.19|11050.84|11050.84|0
1648110740000|2022-03-24 08:32:20|11053.81|11053.81|11053.19|11053.19|11053.81|11053.81|11053.19|11053.19|0
1648110750000|2022-03-24 08:32:30|11054.03|11054.03|11055.59|11055.59|11055.59|11055.59|11054.03|11054.03|0
1648110760000|2022-03-24 08:32:40|11055.73|11055.73|11056.06|11056.06|11057.39|11057.39|11055.73|11055.73|0
1648110770000|2022-03-24 08:32:50|11056.25|11056.25|11051.3|11051.3|11056.25|11056.25|11051.3|11051.3|0
1648110780000|2022-03-24 08:33:00|11051.94|11051.94|11048.81|11048.81|11051.94|11051.94|11048.81|11048.81|0
1648110790000|2022-03-24 08:33:10|11048.51|11048.51|11048.93|11048.93|11049.09|11049.09|11048.51|11048.51|0
1648110800000|2022-03-24 08:33:20|11049.31|11049.31|11048.22|11048.22|11049.53|11049.53|11048.22|11048.22|0
1648110810000|2022-03-24 08:33:30|11048|11048|11048.17|11048.17|11048.17|11048.17|11047.74|11047.74|0
1648110840000|2022-03-24 08:34:00|11049.86|11049.86|11052.6|11052.6|11052.6|11052.6|11049.86|11049.86|0
1648110850000|2022-03-24 08:34:10|11053.38|11053.38|11056.52|11056.52|11056.52|11056.52|11053.38|11053.38|0
1648110860000|2022-03-24 08:34:20|11055.84|11055.84|11055.84|11055.84|11055.84|11055.84|11055.84|11055.84|0
1648110870000|2022-03-24 08:34:30|11053.5|11053.5|11053.5|11053.5|11053.5|11053.5|11053.5|11053.5|0
1648110890000|2022-03-24 08:34:50|11052.47|11052.47|11047.96|11047.96|11052.47|11052.47|11046.68|11046.68|0
1648110900000|2022-03-24 08:35:00|11047.6|11047.6|11047.6|11047.6|11047.6|11047.6|11047.6|11047.6|0
1648110970000|2022-03-24 08:36:10|11048.04|11048.04|11047.86|11047.86|11048.04|11048.04|11047.86|11047.86|0
1648110980000|2022-03-24 08:36:20|11048.89|11048.89|11049.16|11049.16|11049.16|11049.16|11048.89|11048.89|0
1648111010000|2022-03-24 08:36:50|11049.25|11049.25|11049.25|11049.25|11049.25|11049.25|11049.25|11049.25|0
1648111020000|2022-03-24 08:37:00|11050.99|11050.99|11050.99|11050.99|11050.99|11050.99|11050.99|11050.99|0
1648111030000|2022-03-24 08:37:10|11051.77|11051.77|11056.01|11056.01|11056.01|11056.01|11051.77|11051.77|0
1648111050000|2022-03-24 08:37:30|11055.58|11055.58|11056.26|11056.26|11056.26|11056.26|11054.71|11054.71|0
1648111070000|2022-03-24 08:37:50|11056.45|11056.45|11055.55|11055.55|11056.89|11056.89|11055.33|11055.33|0
1648111080000|2022-03-24 08:38:00|11055.64|11055.64|11055.96|11055.96|11055.96|11055.96|11055.55|11055.55|0
1648111090000|2022-03-24 08:38:10|11058.14|11058.14|11058.05|11058.05|11058.14|11058.14|11058.05|11058.05|0
1648111100000|2022-03-24 08:38:20|11058.21|11058.21|11058.21|11058.21|11058.21|11058.21|11058.21|11058.21|0
1648111130000|2022-03-24 08:38:50|11057.77|11057.77|11055.98|11055.98|11057.83|11057.83|11055.98|11055.98|0
1648111150000|2022-03-24 08:39:10|11056.42|11056.42|11056.51|11056.51|11056.51|11056.51|11056.42|11056.42|0
1648111160000|2022-03-24 08:39:20|11056.28|11056.28|11056.28|11056.28|11056.28|11056.28|11056.28|11056.28|0
1648111170000|2022-03-24 08:39:30|11056.9|11056.9|11056.67|11056.67|11056.9|11056.9|11056.59|11056.59|0
1648111220000|2022-03-24 08:40:20|11058.23|11058.23|11058.23|11058.23|11058.23|11058.23|11058.23|11058.23|0
1648111230000|2022-03-24 08:40:30|11058.01|11058.01|11058.01|11058.01|11058.01|11058.01|11058.01|11058.01|0
1648111260000|2022-03-24 08:41:00|11057.93|11057.93|11057.93|11057.93|11057.93|11057.93|11057.93|11057.93|0
1648111320000|2022-03-24 08:42:00|11058.86|11058.86|11059.18|11059.18|11059.18|11059.18|11058.86|11058.86|0
1648111330000|2022-03-24 08:42:10|11060.03|11060.03|11058.58|11058.58|11060.14|11060.14|11058.58|11058.58|0
1648111350000|2022-03-24 08:42:30|11059.86|11059.86|11059.86|11059.86|11059.86|11059.86|11059.86|11059.86|0
1648111360000|2022-03-24 08:42:40|11059.01|11059.01|11059.01|11059.01|11059.01|11059.01|11059.01|11059.01|0
1648111370000|2022-03-24 08:42:50|11059.46|11059.46|11059.89|11059.89|11061.45|11061.45|11058.84|11058.84|0
1648111380000|2022-03-24 08:43:00|11060.33|11060.33|11063.24|11063.24|11063.24|11063.24|11060.33|11060.33|0
1648111390000|2022-03-24 08:43:10|11061.97|11061.97|11063.34|11063.34|11063.34|11063.34|11061.81|11061.81|0
1648111410000|2022-03-24 08:43:30|11063.78|11063.78|11063.94|11063.94|11063.94|11063.94|11063.78|11063.78|0
1648111430000|2022-03-24 08:43:50|11065.5|11065.5|11065.5|11065.5|11065.5|11065.5|11065.5|11065.5|0
1648111440000|2022-03-24 08:44:00|11064.72|11064.72|11064.49|11064.49|11064.72|11064.72|11064.49|11064.49|0
1648111450000|2022-03-24 08:44:10|11063.71|11063.71|11062.15|11062.15|11063.71|11063.71|11062.15|11062.15|0
1648111460000|2022-03-24 08:44:20|11061.89|11061.89|11061.89|11061.89|11061.89|11061.89|11061.89|11061.89|0
1648111470000|2022-03-24 08:44:30|11062.41|11062.41|11062.41|11062.41|11062.54|11062.54|11062.41|11062.41|0
1648111480000|2022-03-24 08:44:40|11062.27|11062.27|11062.27|11062.27|11062.27|11062.27|11062.27|11062.27|0
1648111490000|2022-03-24 08:44:50|11062.05|11062.05|11062.12|11062.12|11062.33|11062.33|11062.05|11062.05|0
1648111500000|2022-03-24 08:45:00|11062.3|11062.3|11062.3|11062.3|11062.3|11062.3|11062.3|11062.3|0
1648111530000|2022-03-24 08:45:30|11062.61|11062.61|11062.61|11062.61|11062.61|11062.61|11062.61|11062.61|0
1648111540000|2022-03-24 08:45:40|11062.47|11062.47|11061.38|11061.38|11062.47|11062.47|11061.38|11061.38|0
1648111550000|2022-03-24 08:45:50|11060.67|11060.67|11060.67|11060.67|11060.67|11060.67|11060.24|11060.24|0
1648111560000|2022-03-24 08:46:00|11061.1|11061.1|11057.91|11057.91|11061.1|11061.1|11057.91|11057.91|0
1648111570000|2022-03-24 08:46:10|11057.78|11057.78|11052.52|11052.52|11057.78|11057.78|11052.52|11052.52|0
1648111580000|2022-03-24 08:46:20|11052.36|11052.36|11052.86|11052.86|11052.86|11052.86|11052.36|11052.36|0
1648111590000|2022-03-24 08:46:30|11052.49|11052.49|11052.49|11052.49|11052.49|11052.49|11052.49|11052.49|0
1648111600000|2022-03-24 08:46:40|11052.36|11052.36|11053|11053|11053|11053|11052.36|11052.36|0
1648111610000|2022-03-24 08:46:50|11053.21|11053.21|11053.85|11053.85|11053.85|11053.85|11053.21|11053.21|0
1648111620000|2022-03-24 08:47:00|11053.42|11053.42|11053.81|11053.81|11053.81|11053.81|11053.42|11053.42|0
1648111630000|2022-03-24 08:47:10|11053.97|11053.97|11053.69|11053.69|11054.75|11054.75|11053.69|11053.69|0
1648111650000|2022-03-24 08:47:30|11053.9|11053.9|11052.74|11052.74|11053.9|11053.9|11052.74|11052.74|0
1648111660000|2022-03-24 08:47:40|11052.08|11052.08|11051.69|11051.69|11052.08|11052.08|11051.69|11051.69|0
1648111690000|2022-03-24 08:48:10|11051.36|11051.36|11051.36|11051.36|11051.36|11051.36|11051.36|11051.36|0
1648111700000|2022-03-24 08:48:20|11051.15|11051.15|11045.36|11045.36|11051.15|11051.15|11045.36|11045.36|0
1648111710000|2022-03-24 08:48:30|11044.99|11044.99|11044.49|11044.49|11045.21|11045.21|11044.49|11044.49|0
1648111720000|2022-03-24 08:48:40|11043.56|11043.56|11043.24|11043.24|11043.56|11043.56|11042.37|11042.37|0
1648111730000|2022-03-24 08:48:50|11043.69|11043.69|11043.35|11043.35|11043.83|11043.83|11043.35|11043.35|0
1648111740000|2022-03-24 08:49:00|11043.16|11043.16|11043.57|11043.57|11044.01|11044.01|11043.16|11043.16|0
1648111750000|2022-03-24 08:49:10|11043.46|11043.46|11043.46|11043.46|11043.46|11043.46|11043.46|11043.46|0
1648111760000|2022-03-24 08:49:20|11042.61|11042.61|11041.7|11041.7|11042.61|11042.61|11041.7|11041.7|0
1648111780000|2022-03-24 08:49:40|11041.17|11041.17|11040.46|11040.46|11041.17|11041.17|11040.02|11040.02|0
1648111790000|2022-03-24 08:49:50|11040.59|11040.59|11041.35|11041.35|11041.9|11041.9|11040.59|11040.59|0
1648111800000|2022-03-24 08:50:00|11041.54|11041.54|11041.54|11041.54|11041.54|11041.54|11041.54|11041.54|0
1648111810000|2022-03-24 08:50:10|11041.76|11041.76|11041.76|11041.76|11041.76|11041.76|11041.76|11041.76|0
1648111820000|2022-03-24 08:50:20|11042.68|11042.68|11042.68|11042.68|11042.68|11042.68|11042.68|11042.68|0
1648111830000|2022-03-24 08:50:30|11043.04|11043.04|11043.55|11043.55|11043.55|11043.55|11042|11042|0
1648111840000|2022-03-24 08:50:40|11043.94|11043.94|11043.6|11043.6|11044.9|11044.9|11043.6|11043.6|0
1648111850000|2022-03-24 08:50:50|11043.75|11043.75|11042.19|11042.19|11043.75|11043.75|11042.19|11042.19|0
1648111860000|2022-03-24 08:51:00|11041.98|11041.98|11041.98|11041.98|11041.98|11041.98|11041.98|11041.98|0
1648111870000|2022-03-24 08:51:10|11042.34|11042.34|11042.34|11042.34|11042.34|11042.34|11042.34|11042.34|0
1648111880000|2022-03-24 08:51:20|11041.98|11041.98|11041.98|11041.98|11041.98|11041.98|11041.98|11041.98|0
1648111920000|2022-03-24 08:52:00|11042.85|11042.85|11043.28|11043.28|11043.28|11043.28|11042.85|11042.85|0
1648111980000|2022-03-24 08:53:00|11040.16|11040.16|11040.16|11040.16|11040.16|11040.16|11040.16|11040.16|0
1648111990000|2022-03-24 08:53:10|11040.35|11040.35|11041.26|11041.26|11041.5|11041.5|11040.35|11040.35|0
1648112000000|2022-03-24 08:53:20|11040.61|11040.61|11038.82|11038.82|11040.61|11040.61|11038.69|11038.69|0
1648112010000|2022-03-24 08:53:30|11038.6|11038.6|11038.77|11038.77|11038.77|11038.77|11037.9|11037.9|0
1648112020000|2022-03-24 08:53:40|11039.67|11039.67|11038.92|11038.92|11039.67|11039.67|11038.92|11038.92|0
1648112050000|2022-03-24 08:54:10|11039.27|11039.27|11039.97|11039.97|11039.97|11039.97|11039.27|11039.27|0
1648112060000|2022-03-24 08:54:20|11039.62|11039.62|11039.62|11039.62|11039.62|11039.62|11039.62|11039.62|0
1648112070000|2022-03-24 08:54:30|11039.38|11039.38|11039.38|11039.38|11039.38|11039.38|11039.38|11039.38|0
1648112080000|2022-03-24 08:54:40|11037.42|11037.42|11035.08|11035.08|11037.42|11037.42|11035.08|11035.08|0
1648112090000|2022-03-24 08:54:50|11035.5|11035.5|11035.94|11035.94|11035.94|11035.94|11035.5|11035.5|0
1648112100000|2022-03-24 08:55:00|11036.29|11036.29|11035.23|11035.23|11036.29|11036.29|11035.23|11035.23|0
1648112120000|2022-03-24 08:55:20|11035.41|11035.41|11035.22|11035.22|11035.41|11035.41|11035.22|11035.22|0
1648112140000|2022-03-24 08:55:40|11036|11036|11036|11036|11036|11036|11036|11036|0
1648112150000|2022-03-24 08:55:50|11035.22|11035.22|11035.87|11035.87|11035.87|11035.87|11035.22|11035.22|0
1648112160000|2022-03-24 08:56:00|11036.65|11036.65|11036.65|11036.65|11036.65|11036.65|11036.65|11036.65|0
1648112180000|2022-03-24 08:56:20|11035.87|11035.87|11035.44|11035.44|11035.87|11035.87|11035.44|11035.44|0
1648112190000|2022-03-24 08:56:30|11035.91|11035.91|11036.38|11036.38|11036.38|11036.38|11035.91|11035.91|0
1648112200000|2022-03-24 08:56:40|11036.02|11036.02|11036.02|11036.02|11036.02|11036.02|11036.02|11036.02|0
1648112210000|2022-03-24 08:56:50|11035.93|11035.93|11035.93|11035.93|11035.93|11035.93|11035.93|11035.93|0
1648112220000|2022-03-24 08:57:00|11035.69|11035.69|11035.69|11035.69|11035.69|11035.69|11035.69|11035.69|0
1648112230000|2022-03-24 08:57:10|11034.1|11034.1|11034.1|11034.1|11034.1|11034.1|11034.1|11034.1|0
1648112260000|2022-03-24 08:57:40|11033.32|11033.32|11033.32|11033.32|11033.32|11033.32|11033.32|11033.32|0
1648112280000|2022-03-24 08:58:00|11033.58|11033.58|11033.19|11033.19|11033.58|11033.58|11033.19|11033.19|0
1648112290000|2022-03-24 08:58:10|11034.04|11034.04|11033.16|11033.16|11034.67|11034.67|11033.16|11033.16|0
1648112300000|2022-03-24 08:58:20|11033.07|11033.07|11033.16|11033.16|11033.16|11033.16|11033.07|11033.07|0
1648112310000|2022-03-24 08:58:30|11032.79|11032.79|11032.79|11032.79|11032.79|11032.79|11032.79|11032.79|0
1648112320000|2022-03-24 08:58:40|11032.49|11032.49|11032.49|11032.49|11032.49|11032.49|11032.49|11032.49|0
1648112330000|2022-03-24 08:58:50|11031.71|11031.71|11033.53|11033.53|11033.79|11033.79|11031.42|11031.42|0
1648112350000|2022-03-24 08:59:10|11033.4|11033.4|11032.88|11032.88|11033.4|11033.4|11032.88|11032.88|0
1648112370000|2022-03-24 08:59:30|11031.74|11031.74|11031.74|11031.74|11031.74|11031.74|11031.74|11031.74|0
1648112380000|2022-03-24 08:59:40|11030.96|11030.96|11030.96|11030.96|11030.96|11030.96|11030.96|11030.96|0
1648112390000|2022-03-24 08:59:50|11031.42|11031.42|11031.6|11031.6|11031.6|11031.6|11031.17|11031.17|0
1648112400000|2022-03-24 09:00:00|11031.83|11031.83|11032.57|11032.57|11032.57|11032.57|11031.72|11031.72|0
1648112410000|2022-03-24 09:00:10|11032.88|11032.88|11032.6|11032.6|11032.88|11032.88|11032.17|11032.17|0
1648112440000|2022-03-24 09:00:40|11031.57|11031.57|11031.7|11031.7|11031.96|11031.96|11030.91|11030.91|0
1648112450000|2022-03-24 09:00:50|11031.08|11031.08|11031.08|11031.08|11031.08|11031.08|11031.08|11031.08|0
1648112460000|2022-03-24 09:01:00|11032.64|11032.64|11032.64|11032.64|11032.64|11032.64|11032.64|11032.64|0
1648112490000|2022-03-24 09:01:30|11032.2|11032.2|11031.87|11031.87|11032.2|11032.2|11031.65|11031.65|0
1648112500000|2022-03-24 09:01:40|11032.09|11032.09|11032.09|11032.09|11032.09|11032.09|11032.09|11032.09|0
1648112530000|2022-03-24 09:02:10|11031.87|11031.87|11031.54|11031.54|11031.87|11031.87|11031.54|11031.54|0
1648112540000|2022-03-24 09:02:20|11031.1|11031.1|11031.1|11031.1|11031.1|11031.1|11031.1|11031.1|0
1648112550000|2022-03-24 09:02:30|11031.29|11031.29|11032.1|11032.1|11032.1|11032.1|11031.29|11031.29|0
1648112560000|2022-03-24 09:02:40|11032.52|11032.52|11032.52|11032.52|11032.52|11032.52|11032.52|11032.52|0
1648112570000|2022-03-24 09:02:50|11033.3|11033.3|11033.3|11033.3|11033.3|11033.3|11033.3|11033.3|0
1648112580000|2022-03-24 09:03:00|11033.45|11033.45|11032.69|11032.69|11033.45|11033.45|11032.69|11032.69|0
1648112600000|2022-03-24 09:03:20|11032.95|11032.95|11032.95|11032.95|11032.95|11032.95|11032.95|11032.95|0
1648112620000|2022-03-24 09:03:40|11033.28|11033.28|11032.59|11032.59|11033.28|11033.28|11032.59|11032.59|0
1648112640000|2022-03-24 09:04:00|11031.95|11031.95|11031.95|11031.95|11031.95|11031.95|11031.95|11031.95|0
1648112650000|2022-03-24 09:04:10|11032.11|11032.11|11036.49|11036.49|11036.49|11036.49|11032.11|11032.11|0
1648112660000|2022-03-24 09:04:20|11037.04|11037.04|11037.04|11037.04|11037.04|11037.04|11037.04|11037.04|0
1648112670000|2022-03-24 09:04:30|11037.23|11037.23|11037.23|11037.23|11037.23|11037.23|11037.23|11037.23|0
1648112680000|2022-03-24 09:04:40|11037.55|11037.55|11037.55|11037.55|11037.55|11037.55|11037.55|11037.55|0
1648112690000|2022-03-24 09:04:50|11037.33|11037.33|11037.33|11037.33|11037.33|11037.33|11037.33|11037.33|0
1648112700000|2022-03-24 09:05:00|11037.07|11037.07|11036.58|11036.58|11037.07|11037.07|11036.58|11036.58|0
1648112730000|2022-03-24 09:05:30|11036.89|11036.89|11036.89|11036.89|11036.89|11036.89|11036.89|11036.89|0
1648112740000|2022-03-24 09:05:40|11037.51|11037.51|11040.12|11040.12|11040.12|11040.12|11037.51|11037.51|0
1648112750000|2022-03-24 09:05:50|11040.49|11040.49|11040.49|11040.49|11040.49|11040.49|11040.49|11040.49|0
1648112770000|2022-03-24 09:06:10|11039.58|11039.58|11038.15|11038.15|11039.58|11039.58|11038.15|11038.15|0
1648112790000|2022-03-24 09:06:30|11037.93|11037.93|11038.03|11038.03|11038.03|11038.03|11037.82|11037.82|0
1648112830000|2022-03-24 09:07:10|11038.24|11038.24|11037.03|11037.03|11038.24|11038.24|11036.8|11036.8|0
1648112840000|2022-03-24 09:07:20|11036.58|11036.58|11036.58|11036.58|11036.58|11036.58|11036.58|11036.58|0
1648112850000|2022-03-24 09:07:30|11036.25|11036.25|11036.25|11036.25|11036.25|11036.25|11036.25|11036.25|0
1648112860000|2022-03-24 09:07:40|11033.91|11033.91|11031.28|11031.28|11033.91|11033.91|11031.28|11031.28|0
1648112870000|2022-03-24 09:07:50|11031.37|11031.37|11031.37|11031.37|11031.37|11031.37|11031.37|11031.37|0
1648112890000|2022-03-24 09:08:10|11031|11031|11031|11031|11031|11031|11031|11031|0
1648112900000|2022-03-24 09:08:20|11031.22|11031.22|11026.86|11026.86|11031.22|11031.22|11026.86|11026.86|0
1648112910000|2022-03-24 09:08:30|11025.81|11025.81|11027.45|11027.45|11027.45|11027.45|11025.81|11025.81|0
1648112920000|2022-03-24 09:08:40|11027.76|11027.76|11028.28|11028.28|11028.28|11028.28|11027.76|11027.76|0
1648112930000|2022-03-24 09:08:50|11028.37|11028.37|11028.46|11028.46|11028.46|11028.46|11028.37|11028.37|0
1648112940000|2022-03-24 09:09:00|11028.24|11028.24|11028.24|11028.24|11028.24|11028.24|11028.24|11028.24|0
1648112950000|2022-03-24 09:09:10|11027.54|11027.54|11027.54|11027.54|11027.54|11027.54|11027.54|11027.54|0
1648112960000|2022-03-24 09:09:20|11027.98|11027.98|11028.22|11028.22|11028.22|11028.22|11027.76|11027.76|0
1648112970000|2022-03-24 09:09:30|11027.44|11027.44|11028.84|11028.84|11028.84|11028.84|11027.44|11027.44|0
1648112980000|2022-03-24 09:09:40|11028.41|11028.41|11028.08|11028.08|11028.41|11028.41|11028.08|11028.08|0
1648112990000|2022-03-24 09:09:50|11027.43|11027.43|11027.64|11027.64|11027.64|11027.64|11027|11027|0
1648113000000|2022-03-24 09:10:00|11027.85|11027.85|11028.06|11028.06|11028.06|11028.06|11027.85|11027.85|0
1648113020000|2022-03-24 09:10:20|11027.61|11027.61|11027.25|11027.25|11027.61|11027.61|11027.25|11027.25|0
1648113070000|2022-03-24 09:11:10|11027.61|11027.61|11027.21|11027.21|11027.61|11027.61|11027.21|11027.21|0
1648113080000|2022-03-24 09:11:20|11026.85|11026.85|11026.85|11026.85|11026.85|11026.85|11026.85|11026.85|0
1648113140000|2022-03-24 09:12:20|11026.35|11026.35|11028.69|11028.69|11028.91|11028.91|11026.35|11026.35|0
1648113150000|2022-03-24 09:12:30|11027.94|11027.94|11027.94|11027.94|11027.94|11027.94|11027.94|11027.94|0
1648113160000|2022-03-24 09:12:40|11028.31|11028.31|11029.75|11029.75|11029.75|11029.75|11028.31|11028.31|0
1648113180000|2022-03-24 09:13:00|11030|11030|11030|11030|11030|11030|11030|11030|0
1648113190000|2022-03-24 09:13:10|11030.31|11030.31|11030.31|11030.31|11030.31|11030.31|11030.31|11030.31|0
1648113200000|2022-03-24 09:13:20|11031.37|11031.37|11032.26|11032.26|11032.26|11032.26|11031.37|11031.37|0
1648113210000|2022-03-24 09:13:30|11032.65|11032.65|11032.79|11032.79|11032.92|11032.92|11032.65|11032.65|0
1648113220000|2022-03-24 09:13:40|11033.18|11033.18|11036.65|11036.65|11037.11|11037.11|11033.18|11033.18|0
1648113230000|2022-03-24 09:13:50|11037.04|11037.04|11036.92|11036.92|11037.04|11037.04|11036.78|11036.78|0
1648113240000|2022-03-24 09:14:00|11036.23|11036.23|11037.09|11037.09|11037.09|11037.09|11036.23|11036.23|0
1648113260000|2022-03-24 09:14:20|11037.72|11037.72|11037.72|11037.72|11037.72|11037.72|11037.72|11037.72|0
1648113270000|2022-03-24 09:14:30|11039.28|11039.28|11038.43|11038.43|11039.28|11039.28|11038.43|11038.43|0
1648113280000|2022-03-24 09:14:40|11038.28|11038.28|11039.16|11039.16|11039.16|11039.16|11038.28|11038.28|0
1648113290000|2022-03-24 09:14:50|11039.77|11039.77|11040.14|11040.14|11040.14|11040.14|11039.77|11039.77|0
1648113300000|2022-03-24 09:15:00|11040.29|11040.29|11039.74|11039.74|11040.29|11040.29|11039.74|11039.74|0
1648113310000|2022-03-24 09:15:10|11041.01|11041.01|11041.01|11041.01|11041.01|11041.01|11041.01|11041.01|0
1648113330000|2022-03-24 09:15:30|11039.01|11039.01|11039.37|11039.37|11039.37|11039.37|11039.01|11039.01|0
1648113340000|2022-03-24 09:15:40|11040.07|11040.07|11041|11041|11041|11041|11040.07|11040.07|0
1648113350000|2022-03-24 09:15:50|11040.87|11040.87|11040.75|11040.75|11040.87|11040.87|11040.75|11040.75|0
1648113360000|2022-03-24 09:16:00|11042.14|11042.14|11042.14|11042.14|11042.14|11042.14|11042.14|11042.14|0
1648113370000|2022-03-24 09:16:10|11042.36|11042.36|11042.36|11042.36|11042.36|11042.36|11042.36|11042.36|0
1648113380000|2022-03-24 09:16:20|11042.17|11042.17|11042.17|11042.17|11042.17|11042.17|11042.17|11042.17|0
1648113410000|2022-03-24 09:16:50|11043.02|11043.02|11043.41|11043.41|11043.41|11043.41|11043.02|11043.02|0
1648113420000|2022-03-24 09:17:00|11043.72|11043.72|11043.72|11043.72|11043.72|11043.72|11043.72|11043.72|0
1648113450000|2022-03-24 09:17:30|11045.54|11045.54|11045.54|11045.54|11046.16|11046.16|11045.54|11045.54|0
1648113460000|2022-03-24 09:17:40|11046.78|11046.78|11046.31|11046.31|11046.78|11046.78|11046.31|11046.31|0
1648113490000|2022-03-24 09:18:10|11046.5|11046.5|11047.18|11047.18|11047.18|11047.18|11046.5|11046.5|0
1648113530000|2022-03-24 09:18:50|11046.87|11046.87|11046.66|11046.66|11046.87|11046.87|11046.66|11046.66|0
1648113540000|2022-03-24 09:19:00|11048.4|11048.4|11048.95|11048.95|11049.37|11049.37|11048.4|11048.4|0
1648113560000|2022-03-24 09:19:20|11048.52|11048.52|11047.63|11047.63|11048.52|11048.52|11047.63|11047.63|0
1648113570000|2022-03-24 09:19:30|11046.78|11046.78|11048.07|11048.07|11048.07|11048.07|11046.78|11046.78|0
1648113580000|2022-03-24 09:19:40|11049.63|11049.63|11049.63|11049.63|11049.63|11049.63|11049.63|11049.63|0
1648113590000|2022-03-24 09:19:50|11050.73|11050.73|11050.73|11050.73|11050.73|11050.73|11050.73|11050.73|0
1648113600000|2022-03-24 09:20:00|11050.36|11050.36|11049.71|11049.71|11050.36|11050.36|11049.71|11049.71|0
1648113630000|2022-03-24 09:20:30|11049.8|11049.8|11049.8|11049.8|11049.8|11049.8|11049.8|11049.8|0
1648113640000|2022-03-24 09:20:40|11048.95|11048.95|11048.95|11048.95|11049.38|11049.38|11048.95|11048.95|0
1648113650000|2022-03-24 09:20:50|11049.04|11049.04|11049.16|11049.16|11049.16|11049.16|11048.95|11048.95|0
1648113660000|2022-03-24 09:21:00|11048.48|11048.48|11049|11049|11049.09|11049.09|11048.48|11048.48|0
1648113680000|2022-03-24 09:21:20|11048.91|11048.91|11049.09|11049.09|11049.09|11049.09|11048.91|11048.91|0
1648113690000|2022-03-24 09:21:30|11049|11049|11048.77|11048.77|11049.09|11049.09|11048.77|11048.77|0
1648113700000|2022-03-24 09:21:40|11048.42|11048.42|11048.42|11048.42|11048.42|11048.42|11048.42|11048.42|0
1648113710000|2022-03-24 09:21:50|11048.51|11048.51|11048.21|11048.21|11048.51|11048.51|11048.21|11048.21|0
1648113720000|2022-03-24 09:22:00|11048.82|11048.82|11048.82|11048.82|11048.82|11048.82|11048.82|11048.82|0
1648113750000|2022-03-24 09:22:30|11049.6|11049.6|11049.22|11049.22|11049.6|11049.6|11049.22|11049.22|0
1648113760000|2022-03-24 09:22:40|11049|11049|11043.82|11043.82|11049|11049|11043.82|11043.82|0
1648113770000|2022-03-24 09:22:50|11043.96|11043.96|11044.94|11044.94|11044.94|11044.94|11043.96|11043.96|0
1648113780000|2022-03-24 09:23:00|11045.72|11045.72|11046.02|11046.02|11046.28|11046.28|11045.72|11045.72|0
1648113810000|2022-03-24 09:23:30|11046.5|11046.5|11046.4|11046.4|11046.5|11046.5|11046.4|11046.4|0
1648113840000|2022-03-24 09:24:00|11046.64|11046.64|11046.27|11046.27|11046.64|11046.64|11046.27|11046.27|0
1648113850000|2022-03-24 09:24:10|11046.02|11046.02|11046.02|11046.02|11046.02|11046.02|11046.02|11046.02|0
1648113890000|2022-03-24 09:24:50|11045.81|11045.81|11044.02|11044.02|11045.81|11045.81|11043.62|11043.62|0
1648113910000|2022-03-24 09:25:10|11043.5|11043.5|11043.95|11043.95|11043.95|11043.95|11043.5|11043.5|0
1648113920000|2022-03-24 09:25:20|11043.74|11043.74|11043.53|11043.53|11043.74|11043.74|11043.53|11043.53|0
1648113940000|2022-03-24 09:25:40|11043.07|11043.07|11043.07|11043.07|11043.07|11043.07|11043.07|11043.07|0
1648113950000|2022-03-24 09:25:50|11042.94|11042.94|11042.94|11042.94|11042.94|11042.94|11042.94|11042.94|0
1648113960000|2022-03-24 09:26:00|11042.57|11042.57|11042.14|11042.14|11042.57|11042.57|11042.14|11042.14|0
1648113980000|2022-03-24 09:26:20|11041.05|11041.05|11039.49|11039.49|11041.05|11041.05|11039.49|11039.49|0
1648114000000|2022-03-24 09:26:40|11039.27|11039.27|11038.84|11038.84|11039.27|11039.27|11038.84|11038.84|0
1648114010000|2022-03-24 09:26:50|11038.61|11038.61|11037.83|11037.83|11038.61|11038.61|11037.83|11037.83|0
1648114020000|2022-03-24 09:27:00|11038.01|11038.01|11038.45|11038.45|11038.45|11038.45|11037.92|11037.92|0
1648114030000|2022-03-24 09:27:10|11038.35|11038.35|11037.3|11037.3|11038.35|11038.35|11037.3|11037.3|0
1648114040000|2022-03-24 09:27:20|11037.39|11037.39|11037.3|11037.3|11037.39|11037.39|11037.3|11037.3|0
1648114070000|2022-03-24 09:27:50|11036.84|11036.84|11036.84|11036.84|11036.84|11036.84|11036.84|11036.84|0
1648114080000|2022-03-24 09:28:00|11036.71|11036.71|11036.71|11036.71|11036.71|11036.71|11036.71|11036.71|0
1648114100000|2022-03-24 09:28:20|11037.49|11037.49|11038.24|11038.24|11038.24|11038.24|11037.49|11037.49|0
1648114110000|2022-03-24 09:28:30|11038.38|11038.38|11039.23|11039.23|11039.23|11039.23|11038.38|11038.38|0
1648114120000|2022-03-24 09:28:40|11038.83|11038.83|11036.64|11036.64|11038.91|11038.91|11036.64|11036.64|0
1648114130000|2022-03-24 09:28:50|11037.28|11037.28|11037.28|11037.28|11037.28|11037.28|11037.28|11037.28|0
1648114140000|2022-03-24 09:29:00|11037.07|11037.07|11037.07|11037.07|11037.07|11037.07|11037.07|11037.07|0
1648114150000|2022-03-24 09:29:10|11037.18|11037.18|11037.28|11037.28|11037.28|11037.28|11037.18|11037.18|0
1648114160000|2022-03-24 09:29:20|11036.65|11036.65|11036.65|11036.65|11036.65|11036.65|11036.65|11036.65|0
1648114170000|2022-03-24 09:29:30|11036.22|11036.22|11036.22|11036.22|11036.22|11036.22|11036.22|11036.22|0
1648114180000|2022-03-24 09:29:40|11036.68|11036.68|11036.31|11036.31|11036.68|11036.68|11036.31|11036.31|0
1648114200000|2022-03-24 09:30:00|11037.18|11037.18|11037.18|11037.18|11037.18|11037.18|11037.18|11037.18|0
1648114210000|2022-03-24 09:30:10|11037.86|11037.86|11037.41|11037.41|11037.86|11037.86|11037.41|11037.41|0
1648114220000|2022-03-24 09:30:20|11038.03|11038.03|11038.03|11038.03|11038.03|11038.03|11038.03|11038.03|0
1648114230000|2022-03-24 09:30:30|11037.6|11037.6|11037.69|11037.69|11038.04|11038.04|11037.6|11037.6|0
1648114240000|2022-03-24 09:30:40|11037.47|11037.47|11037.56|11037.56|11037.56|11037.56|11037.47|11037.47|0
1648114250000|2022-03-24 09:30:50|11037.95|11037.95|11037.55|11037.55|11037.95|11037.95|11037.55|11037.55|0
1648114260000|2022-03-24 09:31:00|11037.37|11037.37|11035.55|11035.55|11037.37|11037.37|11035.33|11035.33|0
1648114270000|2022-03-24 09:31:10|11034.68|11034.68|11034.49|11034.49|11034.68|11034.68|11034.49|11034.49|0
1648114280000|2022-03-24 09:31:20|11034.06|11034.06|11033.4|11033.4|11034.06|11034.06|11033.4|11033.4|0
1648114290000|2022-03-24 09:31:30|11034.27|11034.27|11034.72|11034.72|11034.72|11034.72|11034.27|11034.27|0
1648114330000|2022-03-24 09:32:10|11034.91|11034.91|11034.82|11034.82|11034.91|11034.91|11034.82|11034.82|0
1648114350000|2022-03-24 09:32:30|11034.26|11034.26|11034.26|11034.26|11034.26|11034.26|11034.26|11034.26|0
1648114360000|2022-03-24 09:32:40|11034.08|11034.08|11037.42|11037.42|11037.42|11037.42|11034.08|11034.08|0
1648114370000|2022-03-24 09:32:50|11037.9|11037.9|11038.58|11038.58|11038.58|11038.58|11037.9|11037.9|0
1648114380000|2022-03-24 09:33:00|11038.12|11038.12|11038.12|11038.12|11038.12|11038.12|11038.12|11038.12|0
1648114400000|2022-03-24 09:33:20|11038.47|11038.47|11038.83|11038.83|11038.83|11038.83|11038.47|11038.47|0
1648114410000|2022-03-24 09:33:30|11039.15|11039.15|11039.15|11039.15|11039.15|11039.15|11039.15|11039.15|0
1648114420000|2022-03-24 09:33:40|11039.48|11039.48|11039.48|11039.48|11039.48|11039.48|11039.48|11039.48|0
1648114430000|2022-03-24 09:33:50|11040.1|11040.1|11045.66|11045.66|11045.66|11045.66|11040.1|11040.1|0
1648114440000|2022-03-24 09:34:00|11044.88|11044.88|11045.09|11045.09|11045.22|11045.22|11044.88|11044.88|0
1648114450000|2022-03-24 09:34:10|11045.28|11045.28|11045.28|11045.28|11045.28|11045.28|11045.28|11045.28|0
1648114460000|2022-03-24 09:34:20|11045.02|11045.02|11045.76|11045.76|11045.76|11045.76|11045.02|11045.02|0
1648114480000|2022-03-24 09:34:40|11046.07|11046.07|11046.4|11046.4|11046.62|11046.62|11046.07|11046.07|0
1648114500000|2022-03-24 09:35:00|11047.18|11047.18|11047.18|11047.18|11047.18|11047.18|11047.18|11047.18|0
1648114520000|2022-03-24 09:35:20|11046.79|11046.79|11046.79|11046.79|11046.79|11046.79|11046.79|11046.79|0
1648114530000|2022-03-24 09:35:30|11046.66|11046.66|11046.66|11046.66|11046.66|11046.66|11046.66|11046.66|0
1648114550000|2022-03-24 09:35:50|11046.53|11046.53|11045.8|11045.8|11046.53|11046.53|11045.8|11045.8|0
1648114560000|2022-03-24 09:36:00|11045.59|11045.59|11045.38|11045.38|11046.02|11046.02|11045.38|11045.38|0
1648114590000|2022-03-24 09:36:30|11045.47|11045.47|11045.47|11045.47|11045.47|11045.47|11045.47|11045.47|0
1648114610000|2022-03-24 09:36:50|11045.11|11045.11|11045.02|11045.02|11045.11|11045.11|11044.93|11044.93|0
1648114650000|2022-03-24 09:37:30|11045.66|11045.66|11045.66|11045.66|11045.66|11045.66|11045.66|11045.66|0
1648114750000|2022-03-24 09:39:10|11046.44|11046.44|11046.83|11046.83|11046.83|11046.83|11046.44|11046.44|0
1648114770000|2022-03-24 09:39:30|11047.09|11047.09|11047.09|11047.09|11047.09|11047.09|11047.09|11047.09|0
1648114780000|2022-03-24 09:39:40|11046.69|11046.69|11046.45|11046.45|11046.69|11046.69|11046.45|11046.45|0
1648114790000|2022-03-24 09:39:50|11046.64|11046.64|11047.9|11047.9|11047.9|11047.9|11046.48|11046.48|0
1648114800000|2022-03-24 09:40:00|11048.08|11048.08|11048.17|11048.17|11048.63|11048.63|11048.08|11048.08|0
1648114820000|2022-03-24 09:40:20|11048.35|11048.35|11048.88|11048.88|11048.88|11048.88|11048.35|11048.35|0
1648114880000|2022-03-24 09:41:20|11049.3|11049.3|11051.45|11051.45|11051.45|11051.45|11049.3|11049.3|0
1648114890000|2022-03-24 09:41:30|11051.08|11051.08|11050.22|11050.22|11051.08|11051.08|11050.22|11050.22|0
1648114900000|2022-03-24 09:41:40|11049.79|11049.79|11049.97|11049.97|11049.97|11049.97|11049.79|11049.79|0
1648114910000|2022-03-24 09:41:50|11049.55|11049.55|11049.8|11049.8|11049.8|11049.8|11049.55|11049.55|0
1648114920000|2022-03-24 09:42:00|11049.72|11049.72|11049.72|11049.72|11049.72|11049.72|11049.72|11049.72|0
1648114930000|2022-03-24 09:42:10|11050.03|11050.03|11050.26|11050.26|11050.26|11050.26|11049.81|11049.81|0
1648114950000|2022-03-24 09:42:30|11050.05|11050.05|11050.05|11050.05|11050.05|11050.05|11050.05|11050.05|0
1648114960000|2022-03-24 09:42:40|11049.7|11049.7|11050.05|11050.05|11050.05|11050.05|11049.7|11049.7|0
1648114970000|2022-03-24 09:42:50|11052.21|11052.21|11052.21|11052.21|11052.68|11052.68|11052.21|11052.21|0
1648114980000|2022-03-24 09:43:00|11052.45|11052.45|11052.52|11052.52|11052.52|11052.52|11051.52|11051.52|0
1648114990000|2022-03-24 09:43:10|11053.23|11053.23|11052.61|11052.61|11053.23|11053.23|11052.61|11052.61|0
1648115000000|2022-03-24 09:43:20|11052.17|11052.17|11052.17|11052.17|11052.17|11052.17|11052.17|11052.17|0
1648115040000|2022-03-24 09:44:00|11051.91|11051.91|11051.25|11051.25|11051.91|11051.91|11051.25|11051.25|0
1648115050000|2022-03-24 09:44:10|11050.79|11050.79|11050.79|11050.79|11050.79|11050.79|11050.79|11050.79|0
1648115060000|2022-03-24 09:44:20|11051.08|11051.08|11051.08|11051.08|11051.08|11051.08|11051.08|11051.08|0
1648115080000|2022-03-24 09:44:40|11050.86|11050.86|11050.43|11050.43|11051.08|11051.08|11050.43|11050.43|0
1648115090000|2022-03-24 09:44:50|11050.04|11050.04|11050.48|11050.48|11050.48|11050.48|11050.04|11050.04|0
1648115100000|2022-03-24 09:45:00|11050.91|11050.91|11051.07|11051.07|11051.33|11051.33|11050.54|11050.54|0
1648115110000|2022-03-24 09:45:10|11050.82|11050.82|11050.62|11050.62|11050.82|11050.82|11050.62|11050.62|0
1648115120000|2022-03-24 09:45:20|11050.19|11050.19|11050.06|11050.06|11050.19|11050.19|11049.91|11049.91|0
1648115130000|2022-03-24 09:45:30|11049.6|11049.6|11049.6|11049.6|11049.82|11049.82|11049.6|11049.6|0
1648115140000|2022-03-24 09:45:40|11049.39|11049.39|11049.75|11049.75|11049.75|11049.75|11049.39|11049.39|0
1648115150000|2022-03-24 09:45:50|11049.94|11049.94|11050.44|11050.44|11050.44|11050.44|11049.94|11049.94|0
1648115160000|2022-03-24 09:46:00|11050.89|11050.89|11051.73|11051.73|11051.73|11051.73|11050.89|11050.89|0
1648115170000|2022-03-24 09:46:10|11051.51|11051.51|11051.51|11051.51|11051.51|11051.51|11051.51|11051.51|0
1648115180000|2022-03-24 09:46:20|11052.17|11052.17|11052.5|11052.5|11052.5|11052.5|11052.17|11052.17|0
1648115190000|2022-03-24 09:46:30|11053.25|11053.25|11053.25|11053.25|11053.25|11053.25|11053.25|11053.25|0
1648115210000|2022-03-24 09:46:50|11053.63|11053.63|11053.63|11053.63|11053.63|11053.63|11053.63|11053.63|0
1648115220000|2022-03-24 09:47:00|11054.48|11054.48|11054.64|11054.64|11054.64|11054.64|11054.48|11054.48|0
1648115240000|2022-03-24 09:47:20|11054.51|11054.51|11054.7|11054.7|11054.7|11054.7|11054.51|11054.51|0
1648115250000|2022-03-24 09:47:30|11054.86|11054.86|11054.86|11054.86|11054.86|11054.86|11054.86|11054.86|0
1648115260000|2022-03-24 09:47:40|11054.6|11054.6|11054.6|11054.6|11054.6|11054.6|11054.6|11054.6|0
1648115290000|2022-03-24 09:48:10|11054.38|11054.38|11054.38|11054.38|11054.38|11054.38|11054.38|11054.38|0
1648115310000|2022-03-24 09:48:30|11054.48|11054.48|11053.77|11053.77|11054.95|11054.95|11053.77|11053.77|0
1648115320000|2022-03-24 09:48:40|11053.69|11053.69|11053.91|11053.91|11053.91|11053.91|11053.69|11053.69|0
1648115330000|2022-03-24 09:48:50|11053.48|11053.48|11053.27|11053.27|11053.48|11053.48|11053.27|11053.27|0
1648115340000|2022-03-24 09:49:00|11052.28|11052.28|11052.59|11052.59|11052.59|11052.59|11052.28|11052.28|0
1648115350000|2022-03-24 09:49:10|11052.16|11052.16|11052.32|11052.32|11052.48|11052.48|11052.16|11052.16|0
1648115370000|2022-03-24 09:49:30|11052.63|11052.63|11052.37|11052.37|11052.63|11052.63|11052.37|11052.37|0
1648115380000|2022-03-24 09:49:40|11052.24|11052.24|11052.24|11052.24|11052.24|11052.24|11052.24|11052.24|0
1648115390000|2022-03-24 09:49:50|11052.62|11052.62|11052.62|11052.62|11052.62|11052.62|11052.62|11052.62|0
1648115400000|2022-03-24 09:50:00|11052.47|11052.47|11052.47|11052.47|11052.47|11052.47|11052.47|11052.47|0
1648115410000|2022-03-24 09:50:10|11052.04|11052.04|11051.83|11051.83|11052.04|11052.04|11051.83|11051.83|0
1648115430000|2022-03-24 09:50:30|11051.46|11051.46|11051.89|11051.89|11051.89|11051.89|11051.46|11051.46|0
1648115440000|2022-03-24 09:50:40|11052.41|11052.41|11052.41|11052.41|11052.41|11052.41|11052.41|11052.41|0
1648115450000|2022-03-24 09:50:50|11053.19|11053.19|11053.19|11053.19|11053.19|11053.19|11053.19|11053.19|0
1648115460000|2022-03-24 09:51:00|11053.96|11053.96|11053.71|11053.71|11053.96|11053.96|11053.31|11053.31|0
1648115470000|2022-03-24 09:51:10|11054.58|11054.58|11054.8|11054.8|11054.8|11054.8|11054.58|11054.58|0
1648115480000|2022-03-24 09:51:20|11055.49|11055.49|11055.49|11055.49|11055.49|11055.49|11055.49|11055.49|0
1648115490000|2022-03-24 09:51:30|11055.88|11055.88|11055.78|11055.78|11055.88|11055.88|11055.62|11055.62|0
1648115510000|2022-03-24 09:51:50|11055.96|11055.96|11056.15|11056.15|11056.15|11056.15|11055.96|11055.96|0
1648115520000|2022-03-24 09:52:00|11056.62|11056.62|11056.3|11056.3|11056.62|11056.62|11056.3|11056.3|0
1648115550000|2022-03-24 09:52:30|11056.5|11056.5|11056.5|11056.5|11056.5|11056.5|11056.5|11056.5|0
1648115580000|2022-03-24 09:53:00|11056.07|11056.07|11056.07|11056.07|11056.07|11056.07|11056.07|11056.07|0
1648115600000|2022-03-24 09:53:20|11055.61|11055.61|11054.31|11054.31|11055.61|11055.61|11054.31|11054.31|0
1648115610000|2022-03-24 09:53:30|11053.84|11053.84|11053.84|11053.84|11053.84|11053.84|11053.84|11053.84|0
1648115620000|2022-03-24 09:53:40|11054.06|11054.06|11054.06|11054.06|11054.06|11054.06|11054.06|11054.06|0
1648115630000|2022-03-24 09:53:50|11054.7|11054.7|11054.7|11054.7|11054.7|11054.7|11054.7|11054.7|0
1648115640000|2022-03-24 09:54:00|11054.93|11054.93|11054.93|11054.93|11054.93|11054.93|11054.93|11054.93|0
1648115730000|2022-03-24 09:55:30|11055.24|11055.24|11055.24|11055.24|11055.24|11055.24|11055.24|11055.24|0
1648115760000|2022-03-24 09:56:00|11055.02|11055.02|11055.02|11055.02|11055.02|11055.02|11055.02|11055.02|0
1648115780000|2022-03-24 09:56:20|11054.59|11054.59|11054.59|11054.59|11054.59|11054.59|11054.59|11054.59|0
1648115800000|2022-03-24 09:56:40|11053.86|11053.86|11055.15|11055.15|11055.15|11055.15|11053.86|11053.86|0
1648115810000|2022-03-24 09:56:50|11054.37|11054.37|11053.75|11053.75|11054.37|11054.37|11053.75|11053.75|0
1648115820000|2022-03-24 09:57:00|11053.53|11053.53|11053.18|11053.18|11053.53|11053.53|11052.94|11052.94|0
1648115830000|2022-03-24 09:57:10|11053.96|11053.96|11053.96|11053.96|11053.96|11053.96|11053.96|11053.96|0
1648115840000|2022-03-24 09:57:20|11054.12|11054.12|11052.75|11052.75|11054.12|11054.12|11052.75|11052.75|0
1648115910000|2022-03-24 09:58:30|11052.31|11052.31|11048.85|11048.85|11052.31|11052.31|11048.85|11048.85|0
1648115920000|2022-03-24 09:58:40|11048.37|11048.37|11047.24|11047.24|11048.37|11048.37|11047.02|11047.02|0
1648115930000|2022-03-24 09:58:50|11047.16|11047.16|11046.06|11046.06|11047.16|11047.16|11046.06|11046.06|0
1648115940000|2022-03-24 09:59:00|11046.49|11046.49|11046.49|11046.49|11046.49|11046.49|11046.49|11046.49|0
1648115960000|2022-03-24 09:59:20|11045.71|11045.71|11044.93|11044.93|11045.71|11045.71|11044.93|11044.93|0
1648115980000|2022-03-24 09:59:40|11044.49|11044.49|11044.07|11044.07|11044.49|11044.49|11044.07|11044.07|0
1648115990000|2022-03-24 09:59:50|11044.85|11044.85|11045.08|11045.08|11045.08|11045.08|11044.85|11044.85|0
1648116010000|2022-03-24 10:00:10|11045.23|11045.23|11043.52|11043.52|11045.52|11045.52|11043.52|11043.52|0
1648116020000|2022-03-24 10:00:20|11041.99|11041.99|11038.89|11038.89|11041.99|11041.99|11038.52|11038.52|0
1648116030000|2022-03-24 10:00:30|11039.11|11039.11|11038.44|11038.44|11039.37|11039.37|11038.44|11038.44|0
1648116050000|2022-03-24 10:00:50|11038.75|11038.75|11038.39|11038.39|11038.75|11038.75|11038.39|11038.39|0
1648116080000|2022-03-24 10:01:20|11038.85|11038.85|11038.85|11038.85|11038.85|11038.85|11038.85|11038.85|0
1648116100000|2022-03-24 10:01:40|11038.47|11038.47|11038.47|11038.47|11038.47|11038.47|11038.47|11038.47|0
1648116120000|2022-03-24 10:02:00|11037.79|11037.79|11035.23|11035.23|11037.79|11037.79|11035.23|11035.23|0
1648116130000|2022-03-24 10:02:10|11034.81|11034.81|11034.95|11034.95|11035.23|11035.23|11034.38|11034.38|0
1648116140000|2022-03-24 10:02:20|11035.18|11035.18|11035.58|11035.58|11035.58|11035.58|11035.18|11035.18|0
1648116150000|2022-03-24 10:02:30|11035.71|11035.71|11035.71|11035.71|11035.71|11035.71|11035.71|11035.71|0
1648116160000|2022-03-24 10:02:40|11036.33|11036.33|11036.33|11036.33|11036.33|11036.33|11036.33|11036.33|0
1648116170000|2022-03-24 10:02:50|11036.51|11036.51|11036.69|11036.69|11036.69|11036.69|11036.51|11036.51|0
1648116180000|2022-03-24 10:03:00|11037.4|11037.4|11037.76|11037.76|11037.76|11037.76|11037.4|11037.4|0
1648116190000|2022-03-24 10:03:10|11037.34|11037.34|11036.98|11036.98|11037.34|11037.34|11036.98|11036.98|0
1648116210000|2022-03-24 10:03:30|11036.54|11036.54|11036.41|11036.41|11036.54|11036.54|11036.29|11036.29|0
1648116220000|2022-03-24 10:03:40|11036.27|11036.27|11035.78|11035.78|11036.27|11036.27|11035.78|11035.78|0
1648116230000|2022-03-24 10:03:50|11035.62|11035.62|11035.82|11035.82|11035.98|11035.98|11035.62|11035.62|0
1648116240000|2022-03-24 10:04:00|11035.46|11035.46|11035.46|11035.46|11035.46|11035.46|11035.46|11035.46|0
1648116260000|2022-03-24 10:04:20|11035.91|11035.91|11035.91|11035.91|11035.91|11035.91|11035.91|11035.91|0
1648116320000|2022-03-24 10:05:20|11035.65|11035.65|11035.65|11035.65|11035.65|11035.65|11035.65|11035.65|0
1648116340000|2022-03-24 10:05:40|11035.3|11035.3|11035.3|11035.3|11035.3|11035.3|11035.3|11035.3|0
1648116350000|2022-03-24 10:05:50|11036.17|11036.17|11037.48|11037.48|11037.48|11037.48|11036.17|11036.17|0
1648116360000|2022-03-24 10:06:00|11038.26|11038.26|11038.7|11038.7|11038.7|11038.7|11038.26|11038.26|0
1648116370000|2022-03-24 10:06:10|11039.13|11039.13|11040.81|11040.81|11040.81|11040.81|11039.13|11039.13|0
1648116380000|2022-03-24 10:06:20|11040.37|11040.37|11040.8|11040.8|11040.8|11040.8|11040.37|11040.37|0
1648116390000|2022-03-24 10:06:30|11041.04|11041.04|11041.3|11041.3|11041.3|11041.3|11041.04|11041.04|0
1648116400000|2022-03-24 10:06:40|11041.74|11041.74|11041.74|11041.74|11041.96|11041.96|11041.74|11041.74|0
1648116410000|2022-03-24 10:06:50|11042.09|11042.09|11042.32|11042.32|11042.32|11042.32|11042.09|11042.09|0
1648116420000|2022-03-24 10:07:00|11042.51|11042.51|11042.51|11042.51|11042.93|11042.93|11042.51|11042.51|0
1648116490000|2022-03-24 10:08:10|11042.19|11042.19|11042.19|11042.19|11042.19|11042.19|11042.19|11042.19|0
1648116500000|2022-03-24 10:08:20|11042.57|11042.57|11042.83|11042.83|11042.83|11042.83|11042.57|11042.57|0
1648116510000|2022-03-24 10:08:30|11042.38|11042.38|11042.38|11042.38|11042.38|11042.38|11042.38|11042.38|0
1648116520000|2022-03-24 10:08:40|11042.7|11042.7|11042.7|11042.7|11042.7|11042.7|11042.7|11042.7|0
1648116540000|2022-03-24 10:09:00|11042.95|11042.95|11042.7|11042.7|11042.95|11042.95|11042.7|11042.7|0
1648116550000|2022-03-24 10:09:10|11042.46|11042.46|11042.46|11042.46|11042.46|11042.46|11042.46|11042.46|0
1648116570000|2022-03-24 10:09:30|11042.24|11042.24|11040.56|11040.56|11042.24|11042.24|11040.41|11040.41|0
1648116580000|2022-03-24 10:09:40|11041.11|11041.11|11040.62|11040.62|11041.23|11041.23|11040.62|11040.62|0
1648116590000|2022-03-24 10:09:50|11039.93|11039.93|11039.93|11039.93|11039.93|11039.93|11039.93|11039.93|0
1648116600000|2022-03-24 10:10:00|11039.8|11039.8|11039.8|11039.8|11039.8|11039.8|11039.8|11039.8|0
1648116610000|2022-03-24 10:10:10|11040.06|11040.06|11040.2|11040.2|11040.46|11040.46|11040.06|11040.06|0
1648116630000|2022-03-24 10:10:30|11041.07|11041.07|11040.64|11040.64|11041.07|11041.07|11040.64|11040.64|0
1648116640000|2022-03-24 10:10:40|11041.51|11041.51|11041.69|11041.69|11041.69|11041.69|11041.51|11041.51|0
1648116660000|2022-03-24 10:11:00|11042.09|11042.09|11040.78|11040.78|11042.09|11042.09|11040.78|11040.78|0
1648116670000|2022-03-24 10:11:10|11041.02|11041.02|11041.02|11041.02|11041.02|11041.02|11041.02|11041.02|0
1648116680000|2022-03-24 10:11:20|11040.47|11040.47|11040.71|11040.71|11040.71|11040.71|11040.29|11040.29|0
1648116690000|2022-03-24 10:11:30|11040.05|11040.05|11040.05|11040.05|11040.43|11040.43|11040.05|11040.05|0
1648116700000|2022-03-24 10:11:40|11040.29|11040.29|11039.95|11039.95|11040.38|11040.38|11039.95|11039.95|0
1648116710000|2022-03-24 10:11:50|11038.39|11038.39|11036.43|11036.43|11038.39|11038.39|11036.43|11036.43|0
1648116720000|2022-03-24 10:12:00|11036.24|11036.24|11036.24|11036.24|11036.24|11036.24|11036.24|11036.24|0
1648116740000|2022-03-24 10:12:20|11035.81|11035.81|11035.81|11035.81|11035.81|11035.81|11035.81|11035.81|0
1648116750000|2022-03-24 10:12:30|11036.05|11036.05|11034.54|11034.54|11036.05|11036.05|11034.54|11034.54|0
1648116760000|2022-03-24 10:12:40|11034.33|11034.33|11033.91|11033.91|11034.33|11034.33|11033.91|11033.91|0
1648116770000|2022-03-24 10:12:50|11034.13|11034.13|11032.83|11032.83|11034.13|11034.13|11032.7|11032.7|0
1648116830000|2022-03-24 10:13:50|11033.61|11033.61|11033.61|11033.61|11033.61|11033.61|11033.61|11033.61|0
1648116840000|2022-03-24 10:14:00|11032.68|11032.68|11030.77|11030.77|11032.68|11032.68|11030.77|11030.77|0
1648116850000|2022-03-24 10:14:10|11030.34|11030.34|11029.43|11029.43|11030.34|11030.34|11029.43|11029.43|0
1648116870000|2022-03-24 10:14:30|11029|11029|11028.42|11028.42|11029.16|11029.16|11028.42|11028.42|0
1648116880000|2022-03-24 10:14:40|11028.18|11028.18|11028.34|11028.34|11028.34|11028.34|11028.18|11028.18|0
1648116890000|2022-03-24 10:14:50|11027.7|11027.7|11026.59|11026.59|11027.7|11027.7|11026|11026|0
1648116900000|2022-03-24 10:15:00|11026.23|11026.23|11022.71|11022.71|11026.23|11026.23|11022.71|11022.71|0
1648116920000|2022-03-24 10:15:20|11024.27|11024.27|11024.27|11024.27|11024.27|11024.27|11024.27|11024.27|0
1648116930000|2022-03-24 10:15:30|11025.05|11025.05|11024.19|11024.19|11025.05|11025.05|11023.86|11023.86|0
1648116940000|2022-03-24 10:15:40|11024.56|11024.56|11025.67|11025.67|11026.03|11026.03|11024.15|11024.15|0
1648116950000|2022-03-24 10:15:50|11025.81|11025.81|11026.4|11026.4|11026.4|11026.4|11024.89|11024.89|0
1648116960000|2022-03-24 10:16:00|11025.09|11025.09|11027.38|11027.38|11027.38|11027.38|11025.09|11025.09|0
1648116970000|2022-03-24 10:16:10|11027.9|11027.9|11027.12|11027.12|11027.9|11027.9|11027.12|11027.12|0
1648116980000|2022-03-24 10:16:20|11027.9|11027.9|11027.12|11027.12|11027.9|11027.9|11027.12|11027.12|0
1648116990000|2022-03-24 10:16:30|11028.68|11028.68|11028.01|11028.01|11028.68|11028.68|11026.8|11026.8|0
1648117000000|2022-03-24 10:16:40|11027.83|11027.83|11027.63|11027.63|11028.7|11028.7|11027.63|11027.63|0
1648117010000|2022-03-24 10:16:50|11027.55|11027.55|11027.55|11027.55|11027.55|11027.55|11027.55|11027.55|0
1648117020000|2022-03-24 10:17:00|11028.33|11028.33|11028.51|11028.51|11028.51|11028.51|11028.33|11028.33|0
1648117030000|2022-03-24 10:17:10|11028.13|11028.13|11028.71|11028.71|11028.71|11028.71|11027.93|11027.93|0
1648117040000|2022-03-24 10:17:20|11027.15|11027.15|11027.04|11027.04|11027.23|11027.23|11027.04|11027.04|0
1648117050000|2022-03-24 10:17:30|11027.82|11027.82|11027.83|11027.83|11027.98|11027.98|11027.82|11027.82|0
1648117060000|2022-03-24 10:17:40|11027.96|11027.96|11027.96|11027.96|11027.96|11027.96|11027.96|11027.96|0
1648117070000|2022-03-24 10:17:50|11028.2|11028.2|11027.26|11027.26|11028.2|11028.2|11027.26|11027.26|0
1648117080000|2022-03-24 10:18:00|11027.37|11027.37|11026.84|11026.84|11027.37|11027.37|11026.59|11026.59|0
1648117090000|2022-03-24 10:18:10|11026.97|11026.97|11026.97|11026.97|11026.97|11026.97|11026.97|11026.97|0
1648117110000|2022-03-24 10:18:30|11027.22|11027.22|11027.22|11027.22|11027.47|11027.47|11027.22|11027.22|0
1648117120000|2022-03-24 10:18:40|11028|11028|11027.7|11027.7|11028.13|11028.13|11027.7|11027.7|0
1648117140000|2022-03-24 10:19:00|11027.62|11027.62|11027.62|11027.62|11027.62|11027.62|11027.62|11027.62|0
1648117160000|2022-03-24 10:19:20|11027.93|11027.93|11027.93|11027.93|11027.93|11027.93|11027.93|11027.93|0
1648117170000|2022-03-24 10:19:30|11028.06|11028.06|11028.19|11028.19|11028.19|11028.19|11028.06|11028.06|0
1648117190000|2022-03-24 10:19:50|11028.69|11028.69|11029.11|11029.11|11029.11|11029.11|11028.69|11028.69|0
1648117200000|2022-03-24 10:20:00|11028.93|11028.93|11029.11|11029.11|11029.11|11029.11|11028.93|11028.93|0
1648117210000|2022-03-24 10:20:10|11028.8|11028.8|11029.14|11029.14|11029.14|11029.14|11028.8|11028.8|0
1648117230000|2022-03-24 10:20:30|11028.7|11028.7|11029.14|11029.14|11029.14|11029.14|11028.7|11028.7|0
1648117240000|2022-03-24 10:20:40|11029.87|11029.87|11031.27|11031.27|11031.29|11031.29|11029.87|11029.87|0
1648117250000|2022-03-24 10:20:50|11031.05|11031.05|11031.05|11031.05|11031.05|11031.05|11031.05|11031.05|0
1648117260000|2022-03-24 10:21:00|11031.48|11031.48|11031.48|11031.48|11031.48|11031.48|11031.48|11031.48|0
1648117270000|2022-03-24 10:21:10|11031.66|11031.66|11031.48|11031.48|11031.66|11031.66|11031.48|11031.48|0
1648117280000|2022-03-24 10:21:20|11031.66|11031.66|11032.09|11032.09|11032.44|11032.44|11031.66|11031.66|0
1648117290000|2022-03-24 10:21:30|11031.72|11031.72|11031.72|11031.72|11031.72|11031.72|11031.72|11031.72|0
1648117300000|2022-03-24 10:21:40|11031.62|11031.62|11030.32|11030.32|11031.62|11031.62|11030.32|11030.32|0
1648117310000|2022-03-24 10:21:50|11030.01|11030.01|11030.01|11030.01|11030.01|11030.01|11030.01|11030.01|0
1648117320000|2022-03-24 10:22:00|11029.75|11029.75|11029.75|11029.75|11029.75|11029.75|11029.75|11029.75|0
1648117330000|2022-03-24 10:22:10|11029.57|11029.57|11029.57|11029.57|11029.57|11029.57|11029.57|11029.57|0
1648117340000|2022-03-24 10:22:20|11028.01|11028.01|11028.2|11028.2|11028.2|11028.2|11028.01|11028.01|0
1648117360000|2022-03-24 10:22:40|11028.38|11028.38|11027.18|11027.18|11028.47|11028.47|11027.18|11027.18|0
1648117370000|2022-03-24 10:22:50|11027.57|11027.57|11027.7|11027.7|11027.7|11027.7|11027.57|11027.57|0
1648117380000|2022-03-24 10:23:00|11027.89|11027.89|11027.64|11027.64|11027.89|11027.89|11027.64|11027.64|0
1648117390000|2022-03-24 10:23:10|11027.82|11027.82|11027.82|11027.82|11027.82|11027.82|11027.82|11027.82|0
1648117400000|2022-03-24 10:23:20|11027.95|11027.95|11027.95|11027.95|11027.95|11027.95|11027.95|11027.95|0
1648117420000|2022-03-24 10:23:40|11028.32|11028.32|11028.32|11028.32|11028.32|11028.32|11028.32|11028.32|0
1648117430000|2022-03-24 10:23:50|11028.24|11028.24|11028.24|11028.24|11028.24|11028.24|11028.24|11028.24|0
1648117440000|2022-03-24 10:24:00|11028.38|11028.38|11028.38|11028.38|11028.38|11028.38|11028.38|11028.38|0
1648117460000|2022-03-24 10:24:20|11029.16|11029.16|11029.16|11029.16|11029.16|11029.16|11029.16|11029.16|0
1648117470000|2022-03-24 10:24:30|11028.73|11028.73|11028.73|11028.73|11028.73|11028.73|11028.73|11028.73|0
1648117500000|2022-03-24 10:25:00|11028.37|11028.37|11028.63|11028.63|11028.63|11028.63|11028.37|11028.37|0
1648117510000|2022-03-24 10:25:10|11028.41|11028.41|11028.41|11028.41|11028.41|11028.41|11028.41|11028.41|0
1648117520000|2022-03-24 10:25:20|11029.12|11029.12|11029.12|11029.12|11029.12|11029.12|11029.12|11029.12|0
1648117530000|2022-03-24 10:25:30|11029.99|11029.99|11029.99|11029.99|11029.99|11029.99|11029.99|11029.99|0
1648117540000|2022-03-24 10:25:40|11030.43|11030.43|11031.3|11031.3|11031.3|11031.3|11030.43|11030.43|0
1648117550000|2022-03-24 10:25:50|11031.72|11031.72|11032.59|11032.59|11032.59|11032.59|11031.72|11031.72|0
1648117560000|2022-03-24 10:26:00|11031.29|11031.29|11031.72|11031.72|11031.72|11031.72|11031.29|11031.29|0
1648117570000|2022-03-24 10:26:10|11031.63|11031.63|11031.63|11031.63|11031.63|11031.63|11031.63|11031.63|0
1648117600000|2022-03-24 10:26:40|11032.25|11032.25|11032.56|11032.56|11032.56|11032.56|11031.88|11031.88|0
1648117610000|2022-03-24 10:26:50|11031.93|11031.93|11032.56|11032.56|11032.56|11032.56|11031.93|11031.93|0
1648117620000|2022-03-24 10:27:00|11034.19|11034.19|11034.99|11034.99|11034.99|11034.99|11033.98|11033.98|0
1648117640000|2022-03-24 10:27:20|11035.43|11035.43|11036.04|11036.04|11036.04|11036.04|11035.43|11035.43|0
1648117660000|2022-03-24 10:27:40|11035.61|11035.61|11035.61|11035.61|11035.61|11035.61|11035.61|11035.61|0
1648117670000|2022-03-24 10:27:50|11035.35|11035.35|11035.35|11035.35|11035.35|11035.35|11034.89|11034.89|0
1648117680000|2022-03-24 10:28:00|11034.57|11034.57|11034.82|11034.82|11034.82|11034.82|11034.57|11034.57|0
1648117690000|2022-03-24 10:28:10|11036.09|11036.09|11036.09|11036.09|11036.09|11036.09|11036.09|11036.09|0
1648117700000|2022-03-24 10:28:20|11035.96|11035.96|11035.96|11035.96|11035.96|11035.96|11035.96|11035.96|0
1648117740000|2022-03-24 10:29:00|11035.52|11035.52|11035.74|11035.74|11035.74|11035.74|11035.52|11035.52|0
1648117760000|2022-03-24 10:29:20|11035.58|11035.58|11036|11036|11036|11036|11035.58|11035.58|0
1648117770000|2022-03-24 10:29:30|11035.92|11035.92|11035.92|11035.92|11035.92|11035.92|11035.92|11035.92|0
1648117780000|2022-03-24 10:29:40|11036.15|11036.15|11035.58|11035.58|11036.15|11036.15|11035.58|11035.58|0
1648117790000|2022-03-24 10:29:50|11035.18|11035.18|11035.03|11035.03|11035.18|11035.18|11034.8|11034.8|0
1648117800000|2022-03-24 10:30:00|11035.12|11035.12|11036.05|11036.05|11036.05|11036.05|11035.12|11035.12|0
1648117830000|2022-03-24 10:30:30|11035.8|11035.8|11035.49|11035.49|11035.8|11035.8|11035.49|11035.49|0
1648117850000|2022-03-24 10:30:50|11035.18|11035.18|11035.19|11035.19|11035.19|11035.19|11034.75|11034.75|0
1648117860000|2022-03-24 10:31:00|11035.32|11035.32|11035.32|11035.32|11035.32|11035.32|11035.32|11035.32|0
1648117880000|2022-03-24 10:31:20|11035.09|11035.09|11035.09|11035.09|11035.09|11035.09|11035.09|11035.09|0
1648117890000|2022-03-24 10:31:30|11035.55|11035.55|11034.93|11034.93|11035.55|11035.55|11034.93|11034.93|0
1648117900000|2022-03-24 10:31:40|11034.78|11034.78|11033.24|11033.24|11034.78|11034.78|11033.24|11033.24|0
1648117930000|2022-03-24 10:32:10|11032.99|11032.99|11032.99|11032.99|11032.99|11032.99|11032.99|11032.99|0
1648117950000|2022-03-24 10:32:30|11032.83|11032.83|11032.89|11032.89|11032.89|11032.89|11032.5|11032.5|0
1648117980000|2022-03-24 10:33:00|11032.26|11032.26|11031.86|11031.86|11032.26|11032.26|11031.86|11031.86|0
1648117990000|2022-03-24 10:33:10|11031.42|11031.42|11031.42|11031.42|11031.42|11031.42|11031.42|11031.42|0
1648118000000|2022-03-24 10:33:20|11031.64|11031.64|11031.64|11031.64|11031.86|11031.86|11031.64|11031.64|0
1648118010000|2022-03-24 10:33:30|11031.99|11031.99|11032.34|11032.34|11032.34|11032.34|11031.99|11031.99|0
1648118020000|2022-03-24 10:33:40|11032.25|11032.25|11032.25|11032.25|11032.25|11032.25|11032.25|11032.25|0
1648118030000|2022-03-24 10:33:50|11032.12|11032.12|11032.25|11032.25|11032.25|11032.25|11032.12|11032.12|0
1648118040000|2022-03-24 10:34:00|11033.53|11033.53|11032.89|11032.89|11033.53|11033.53|11032.89|11032.89|0
1648118070000|2022-03-24 10:34:30|11034.44|11034.44|11034.44|11034.44|11034.44|11034.44|11034.44|11034.44|0
1648118080000|2022-03-24 10:34:40|11034.36|11034.36|11033.68|11033.68|11034.36|11034.36|11033.59|11033.59|0
1648118100000|2022-03-24 10:35:00|11034.1|11034.1|11035.57|11035.57|11035.85|11035.85|11034.1|11034.1|0
1648118110000|2022-03-24 10:35:10|11035.99|11035.99|11036.68|11036.68|11036.68|11036.68|11035.99|11035.99|0
1648118130000|2022-03-24 10:35:30|11036.77|11036.77|11036.77|11036.77|11036.77|11036.77|11036.77|11036.77|0
1648118140000|2022-03-24 10:35:40|11037.14|11037.14|11037.14|11037.14|11037.57|11037.57|11037.14|11037.14|0
1648118150000|2022-03-24 10:35:50|11037|11037|11037|11037|11037|11037|11037|11037|0
1648118160000|2022-03-24 10:36:00|11037.42|11037.42|11037.85|11037.85|11037.85|11037.85|11037.42|11037.42|0
1648118170000|2022-03-24 10:36:10|11037.75|11037.75|11037.98|11037.98|11037.98|11037.98|11037.75|11037.75|0
1648118200000|2022-03-24 10:36:40|11037.73|11037.73|11038.03|11038.03|11038.12|11038.12|11037.65|11037.65|0
1648118210000|2022-03-24 10:36:50|11037.84|11037.84|11038.03|11038.03|11038.03|11038.03|11037.84|11037.84|0
1648118220000|2022-03-24 10:37:00|11037.18|11037.18|11037.18|11037.18|11037.18|11037.18|11037.18|11037.18|0
1648118230000|2022-03-24 10:37:10|11036.99|11036.99|11036.99|11036.99|11036.99|11036.99|11036.99|11036.99|0
1648118240000|2022-03-24 10:37:20|11037.84|11037.84|11038.26|11038.26|11038.26|11038.26|11037.84|11037.84|0
1648118250000|2022-03-24 10:37:30|11038.03|11038.03|11037.59|11037.59|11038.03|11038.03|11037.59|11037.59|0
1648118260000|2022-03-24 10:37:40|11038.02|11038.02|11038.33|11038.33|11038.33|11038.33|11038.02|11038.02|0
1648118280000|2022-03-24 10:38:00|11038.63|11038.63|11038.5|11038.5|11038.63|11038.63|11038.26|11038.26|0
1648118330000|2022-03-24 10:38:50|11038.27|11038.27|11038.27|11038.27|11038.27|11038.27|11038.27|11038.27|0
1648118380000|2022-03-24 10:39:40|11038.66|11038.66|11038.77|11038.77|11038.9|11038.9|11038.47|11038.47|0
1648118390000|2022-03-24 10:39:50|11038.96|11038.96|11039.06|11039.06|11039.48|11039.48|11038.63|11038.63|0
1648118400000|2022-03-24 10:40:00|11039.48|11039.48|11039.48|11039.48|11039.48|11039.48|11039.48|11039.48|0
1648118410000|2022-03-24 10:40:10|11039.05|11039.05|11038|11038|11039.05|11039.05|11038|11038|0
1648118420000|2022-03-24 10:40:20|11035.66|11035.66|11036.44|11036.44|11036.44|11036.44|11035.66|11035.66|0
1648118450000|2022-03-24 10:40:50|11036.63|11036.63|11036.63|11036.63|11036.63|11036.63|11036.63|11036.63|0
1648118460000|2022-03-24 10:41:00|11036.72|11036.72|11036.7|11036.7|11036.9|11036.9|11036.46|11036.46|0
1648118470000|2022-03-24 10:41:10|11036.38|11036.38|11036.38|11036.38|11036.38|11036.38|11036.38|11036.38|0
1648118480000|2022-03-24 10:41:20|11036.61|11036.61|11036.7|11036.7|11036.7|11036.7|11036.61|11036.61|0
1648118490000|2022-03-24 10:41:30|11036.47|11036.47|11037.78|11037.78|11037.78|11037.78|11036.47|11036.47|0
1648118500000|2022-03-24 10:41:40|11038.65|11038.65|11039.08|11039.08|11039.08|11039.08|11037.78|11037.78|0
1648118510000|2022-03-24 10:41:50|11038.21|11038.21|11037.34|11037.34|11039.08|11039.08|11037.34|11037.34|0
1648118520000|2022-03-24 10:42:00|11036.56|11036.56|11035.56|11035.56|11036.56|11036.56|11035.56|11035.56|0
1648118540000|2022-03-24 10:42:20|11035.99|11035.99|11036.43|11036.43|11036.43|11036.43|11035.99|11035.99|0
1648118550000|2022-03-24 10:42:30|11036.25|11036.25|11037.03|11037.03|11037.46|11037.46|11036.25|11036.25|0
1648118560000|2022-03-24 10:42:40|11037.46|11037.46|11036.48|11036.48|11037.79|11037.79|11036.48|11036.48|0
1648118570000|2022-03-24 10:42:50|11036.92|11036.92|11036.57|11036.57|11036.92|11036.92|11036.14|11036.14|0
1648118580000|2022-03-24 10:43:00|11037.01|11037.01|11036.57|11036.57|11037.01|11037.01|11036.57|11036.57|0
1648118590000|2022-03-24 10:43:10|11037.44|11037.44|11036.44|11036.44|11037.44|11037.44|11036.44|11036.44|0
1648118600000|2022-03-24 10:43:20|11037.31|11037.31|11037.31|11037.31|11037.31|11037.31|11037.31|11037.31|0
1648118610000|2022-03-24 10:43:30|11036.88|11036.88|11036.88|11036.88|11036.88|11036.88|11036.88|11036.88|0
1648118630000|2022-03-24 10:43:50|11036.77|11036.77|11036.99|11036.99|11036.99|11036.99|11036.77|11036.77|0
1648118640000|2022-03-24 10:44:00|11036.56|11036.56|11036.78|11036.78|11036.78|11036.78|11036.56|11036.56|0
1648118650000|2022-03-24 10:44:10|11035.04|11035.04|11035.04|11035.04|11035.04|11035.04|11035.04|11035.04|0
1648118710000|2022-03-24 10:45:10|11036.05|11036.05|11036.05|11036.05|11036.05|11036.05|11036.05|11036.05|0
1648118730000|2022-03-24 10:45:30|11035.81|11035.81|11035.58|11035.58|11035.89|11035.89|11035.5|11035.5|0
1648118740000|2022-03-24 10:45:40|11035.82|11035.82|11035.82|11035.82|11035.82|11035.82|11035.82|11035.82|0
1648118750000|2022-03-24 10:45:50|11036.24|11036.24|11036.24|11036.24|11036.24|11036.24|11036.24|11036.24|0
1648118760000|2022-03-24 10:46:00|11037.11|11037.11|11037.03|11037.03|11037.11|11037.11|11037.03|11037.03|0
1648118790000|2022-03-24 10:46:30|11036.6|11036.6|11036.6|11036.6|11036.6|11036.6|11036.6|11036.6|0
1648118800000|2022-03-24 10:46:40|11036.5|11036.5|11036.69|11036.69|11036.69|11036.69|11036.5|11036.5|0
1648118810000|2022-03-24 10:46:50|11036.37|11036.37|11036.37|11036.37|11036.37|11036.37|11036.37|11036.37|0
1648118830000|2022-03-24 10:47:10|11035.94|11035.94|11035.78|11035.78|11035.94|11035.94|11035.78|11035.78|0
1648118840000|2022-03-24 10:47:20|11036|11036|11037.79|11037.79|11037.79|11037.79|11035.76|11035.76|0
1648118860000|2022-03-24 10:47:40|11036.23|11036.23|11036.02|11036.02|11036.23|11036.23|11036.02|11036.02|0
1648118870000|2022-03-24 10:47:50|11036.89|11036.89|11036.89|11036.89|11036.89|11036.89|11036.89|11036.89|0
1648118880000|2022-03-24 10:48:00|11037.76|11037.76|11037.32|11037.32|11037.76|11037.76|11037.32|11037.32|0
1648118890000|2022-03-24 10:48:10|11036.89|11036.89|11036.89|11036.89|11036.89|11036.89|11036.89|11036.89|0
1648118900000|2022-03-24 10:48:20|11036.58|11036.58|11036.97|11036.97|11036.97|11036.97|11036.19|11036.19|0
1648118910000|2022-03-24 10:48:30|11037.28|11037.28|11037.55|11037.55|11037.59|11037.59|11037.28|11037.28|0
1648118920000|2022-03-24 10:48:40|11037.77|11037.77|11037.09|11037.09|11037.77|11037.77|11037.09|11037.09|0
1648118930000|2022-03-24 10:48:50|11037.78|11037.78|11039.5|11039.5|11039.5|11039.5|11037.78|11037.78|0
1648118940000|2022-03-24 10:49:00|11039.18|11039.18|11039.07|11039.07|11039.18|11039.18|11039.07|11039.07|0
1648118950000|2022-03-24 10:49:10|11039.94|11039.94|11039.94|11039.94|11039.94|11039.94|11039.51|11039.51|0
1648118970000|2022-03-24 10:49:30|11039.26|11039.26|11039.26|11039.26|11039.26|11039.26|11039.26|11039.26|0
1648119020000|2022-03-24 10:50:20|11040.11|11040.11|11040.11|11040.11|11040.11|11040.11|11040.11|11040.11|0
1648119030000|2022-03-24 10:50:30|11039.92|11039.92|11040.34|11040.34|11040.34|11040.34|11039.92|11039.92|0
1648119080000|2022-03-24 10:51:20|11039.87|11039.87|11039.43|11039.43|11039.87|11039.87|11039.43|11039.43|0
1648119090000|2022-03-24 10:51:30|11039.29|11039.29|11039.16|11039.16|11039.29|11039.29|11039.16|11039.16|0
1648119120000|2022-03-24 10:52:00|11040.09|11040.09|11041.01|11041.01|11041.01|11041.01|11040.09|11040.09|0
1648119130000|2022-03-24 10:52:10|11041.88|11041.88|11041.88|11041.88|11041.88|11041.88|11041.88|11041.88|0
1648119140000|2022-03-24 10:52:20|11042.32|11042.32|11042.32|11042.32|11042.32|11042.32|11042.32|11042.32|0
1648119150000|2022-03-24 10:52:30|11041.95|11041.95|11041.95|11041.95|11041.95|11041.95|11041.95|11041.95|0
1648119160000|2022-03-24 10:52:40|11042.34|11042.34|11042.34|11042.34|11042.34|11042.34|11042.34|11042.34|0
1648119200000|2022-03-24 10:53:20|11042.53|11042.53|11042.53|11042.53|11042.53|11042.53|11042.53|11042.53|0
1648119220000|2022-03-24 10:53:40|11042.96|11042.96|11044.43|11044.43|11044.43|11044.43|11042.96|11042.96|0
1648119230000|2022-03-24 10:53:50|11043.65|11043.65|11043.65|11043.65|11043.65|11043.65|11043.65|11043.65|0
1648119240000|2022-03-24 10:54:00|11044.07|11044.07|11044.19|11044.19|11044.19|11044.19|11043.65|11043.65|0
1648119250000|2022-03-24 10:54:10|11044.34|11044.34|11044.76|11044.76|11044.76|11044.76|11044.34|11044.34|0
1648119260000|2022-03-24 10:54:20|11045.11|11045.11|11045.11|11045.11|11045.11|11045.11|11045.11|11045.11|0
1648119270000|2022-03-24 10:54:30|11044.76|11044.76|11044.76|11044.76|11044.76|11044.76|11044.76|11044.76|0
1648119280000|2022-03-24 10:54:40|11044.89|11044.89|11044.89|11044.89|11044.89|11044.89|11044.89|11044.89|0
1648119290000|2022-03-24 10:54:50|11044.75|11044.75|11044.75|11044.75|11044.75|11044.75|11044.75|11044.75|0
1648119300000|2022-03-24 10:55:00|11045.08|11045.08|11045.08|11045.08|11045.08|11045.08|11045.08|11045.08|0
1648119310000|2022-03-24 10:55:10|11045.34|11045.34|11045.47|11045.47|11045.47|11045.47|11045.34|11045.34|0
1648119320000|2022-03-24 10:55:20|11044.77|11044.77|11044.52|11044.52|11044.77|11044.77|11044.52|11044.52|0
1648119330000|2022-03-24 10:55:30|11044.26|11044.26|11044.26|11044.26|11044.26|11044.26|11044.26|11044.26|0
1648119340000|2022-03-24 10:55:40|11044.1|11044.1|11044.1|11044.1|11044.1|11044.1|11044.1|11044.1|0
1648119370000|2022-03-24 10:56:10|11043.92|11043.92|11043.92|11043.92|11043.92|11043.92|11043.92|11043.92|0
1648119380000|2022-03-24 10:56:20|11044.14|11044.14|11043.95|11043.95|11044.14|11044.14|11043.95|11043.95|0
1648119390000|2022-03-24 10:56:30|11043.69|11043.69|11044.12|11044.12|11044.12|11044.12|11043.69|11043.69|0
1648119440000|2022-03-24 10:57:20|11043.98|11043.98|11043.98|11043.98|11043.98|11043.98|11043.98|11043.98|0
1648119450000|2022-03-24 10:57:30|11044.12|11044.12|11044.12|11044.12|11044.12|11044.12|11044.12|11044.12|0
1648119490000|2022-03-24 10:58:10|11043.96|11043.96|11043.96|11043.96|11043.96|11043.96|11043.96|11043.96|0
1648119500000|2022-03-24 10:58:20|11043.53|11043.53|11042.8|11042.8|11043.53|11043.53|11042.8|11042.8|0
1648119540000|2022-03-24 10:59:00|11042.57|11042.57|11043.85|11043.85|11043.85|11043.85|11042.57|11042.57|0
1648119550000|2022-03-24 10:59:10|11043.52|11043.52|11044.3|11044.3|11044.3|11044.3|11043.52|11043.52|0
1648119580000|2022-03-24 10:59:40|11043.99|11043.99|11043.99|11043.99|11043.99|11043.99|11043.99|11043.99|0
1648119590000|2022-03-24 10:59:50|11043.14|11043.14|11043.14|11043.14|11043.14|11043.14|11043.14|11043.14|0
1648119610000|2022-03-24 11:00:10|11043.99|11043.99|11043.99|11043.99|11043.99|11043.99|11043.99|11043.99|0
1648119620000|2022-03-24 11:00:20|11044.84|11044.84|11045.16|11045.16|11045.16|11045.16|11044.84|11044.84|0
1648119660000|2022-03-24 11:01:00|11045.25|11045.25|11045.25|11045.25|11045.25|11045.25|11045.25|11045.25|0
1648119670000|2022-03-24 11:01:10|11045.06|11045.06|11045.76|11045.76|11045.89|11045.89|11045.06|11045.06|0
1648119680000|2022-03-24 11:01:20|11046.19|11046.19|11047.94|11047.94|11047.94|11047.94|11046.19|11046.19|0
1648119690000|2022-03-24 11:01:30|11048.38|11048.38|11048.27|11048.27|11048.38|11048.38|11047.95|11047.95|0
1648119720000|2022-03-24 11:02:00|11048.8|11048.8|11051.87|11051.87|11051.87|11051.87|11048.8|11048.8|0
1648119730000|2022-03-24 11:02:10|11052.03|11052.03|11052.03|11052.03|11052.03|11052.03|11052.03|11052.03|0
1648119760000|2022-03-24 11:02:40|11051.25|11051.25|11051.02|11051.02|11051.25|11051.25|11050.79|11050.79|0
1648119770000|2022-03-24 11:02:50|11050.71|11050.71|11050.71|11050.71|11050.71|11050.71|11050.71|11050.71|0
1648119800000|2022-03-24 11:03:20|11049.93|11049.93|11050.45|11050.45|11050.45|11050.45|11049.93|11049.93|0
1648119810000|2022-03-24 11:03:30|11050.67|11050.67|11050.67|11050.67|11050.67|11050.67|11050.67|11050.67|0
1648119820000|2022-03-24 11:03:40|11050.41|11050.41|11050.41|11050.41|11050.41|11050.41|11050.19|11050.19|0
1648119830000|2022-03-24 11:03:50|11050.26|11050.26|11050.26|11050.26|11050.47|11050.47|11050.26|11050.26|0
1648119880000|2022-03-24 11:04:40|11050.75|11050.75|11051|11051|11051|11051|11050.75|11050.75|0
1648119890000|2022-03-24 11:04:50|11051.43|11051.43|11051.85|11051.85|11051.85|11051.85|11051.43|11051.43|0
1648119900000|2022-03-24 11:05:00|11052.3|11052.3|11052.55|11052.55|11052.55|11052.55|11052.3|11052.3|0
1648119910000|2022-03-24 11:05:10|11052.11|11052.11|11052.82|11052.82|11052.82|11052.82|11052.11|11052.11|0
1648119920000|2022-03-24 11:05:20|11053.67|11053.67|11054.1|11054.1|11054.1|11054.1|11053.67|11053.67|0
1648119940000|2022-03-24 11:05:40|11054.53|11054.53|11054.35|11054.35|11054.53|11054.53|11054.35|11054.35|0
1648119950000|2022-03-24 11:05:50|11054.51|11054.51|11054.51|11054.51|11054.51|11054.51|11054.51|11054.51|0
1648119970000|2022-03-24 11:06:10|11054.65|11054.65|11054.65|11054.65|11054.65|11054.65|11054.65|11054.65|0
1648119980000|2022-03-24 11:06:20|11054.47|11054.47|11054.47|11054.47|11054.47|11054.47|11054.47|11054.47|0
1648120000000|2022-03-24 11:06:40|11054.39|11054.39|11053.95|11053.95|11054.39|11054.39|11053.95|11053.95|0
1648120010000|2022-03-24 11:06:50|11054.23|11054.23|11054.23|11054.23|11054.23|11054.23|11054.23|11054.23|0
1648120020000|2022-03-24 11:07:00|11054.69|11054.69|11055.11|11055.11|11055.11|11055.11|11054.6|11054.6|0
1648120050000|2022-03-24 11:07:30|11055.7|11055.7|11056.36|11056.36|11056.36|11056.36|11055.7|11055.7|0
1648120060000|2022-03-24 11:07:40|11057.14|11057.14|11057.32|11057.32|11057.32|11057.32|11057.14|11057.14|0
1648120070000|2022-03-24 11:07:50|11057.47|11057.47|11057.82|11057.82|11057.82|11057.82|11057.47|11057.47|0
1648120080000|2022-03-24 11:08:00|11058.6|11058.6|11058.76|11058.76|11058.76|11058.76|11058.6|11058.6|0
1648120090000|2022-03-24 11:08:10|11059.19|11059.19|11059.19|11059.19|11059.19|11059.19|11059.19|11059.19|0
1648120120000|2022-03-24 11:08:40|11059.55|11059.55|11061.92|11061.92|11061.92|11061.92|11059.55|11059.55|0
1648120130000|2022-03-24 11:08:50|11062.06|11062.06|11062.54|11062.54|11062.54|11062.54|11062.06|11062.06|0
1648120140000|2022-03-24 11:09:00|11062.9|11062.9|11068.36|11068.36|11068.53|11068.53|11062.9|11062.9|0
1648120150000|2022-03-24 11:09:10|11068.58|11068.58|11074.76|11074.76|11075.19|11075.19|11068.58|11068.58|0
1648120160000|2022-03-24 11:09:20|11075.01|11075.01|11075.96|11075.96|11075.96|11075.96|11074.79|11074.79|0
1648120170000|2022-03-24 11:09:30|11075.73|11075.73|11075.98|11075.98|11076.17|11076.17|11075.73|11075.73|0
1648120180000|2022-03-24 11:09:40|11075.39|11075.39|11073.68|11073.68|11075.39|11075.39|11073.68|11073.68|0
1648120190000|2022-03-24 11:09:50|11073.5|11073.5|11073.5|11073.5|11073.5|11073.5|11073.5|11073.5|0
1648120200000|2022-03-24 11:10:00|11074.81|11074.81|11074.53|11074.53|11074.81|11074.81|11074.53|11074.53|0
1648120220000|2022-03-24 11:10:20|11075.38|11075.38|11074.82|11074.82|11075.6|11075.6|11074.82|11074.82|0
1648120230000|2022-03-24 11:10:30|11074.6|11074.6|11074.6|11074.6|11074.6|11074.6|11074.6|11074.6|0
1648120250000|2022-03-24 11:10:50|11075.38|11075.38|11075.16|11075.16|11075.38|11075.38|11075.16|11075.16|0
1648120280000|2022-03-24 11:11:20|11074.38|11074.38|11074.38|11074.38|11074.38|11074.38|11074.38|11074.38|0
1648120290000|2022-03-24 11:11:30|11074.05|11074.05|11074.05|11074.05|11074.05|11074.05|11074.05|11074.05|0
1648120300000|2022-03-24 11:11:40|11073.74|11073.74|11073.43|11073.43|11073.74|11073.74|11073.43|11073.43|0
1648120320000|2022-03-24 11:12:00|11073.61|11073.61|11073.61|11073.61|11073.61|11073.61|11073.61|11073.61|0
1648120330000|2022-03-24 11:12:10|11074.04|11074.04|11074.04|11074.04|11074.04|11074.04|11074.04|11074.04|0
1648120350000|2022-03-24 11:12:30|11073.69|11073.69|11073.69|11073.69|11073.69|11073.69|11073.69|11073.69|0
1648120370000|2022-03-24 11:12:50|11074.05|11074.05|11073.83|11073.83|11074.05|11074.05|11073.83|11073.83|0
1648120380000|2022-03-24 11:13:00|11073.6|11073.6|11073.6|11073.6|11073.6|11073.6|11073.6|11073.6|0
1648120390000|2022-03-24 11:13:10|11074.3|11074.3|11074.3|11074.3|11074.3|11074.3|11073.45|11073.45|0
1648120410000|2022-03-24 11:13:30|11074.46|11074.46|11074.46|11074.46|11074.46|11074.46|11074.46|11074.46|0
1648120440000|2022-03-24 11:14:00|11074.1|11074.1|11073.67|11073.67|11074.1|11074.1|11073.67|11073.67|0
1648120450000|2022-03-24 11:14:10|11073.09|11073.09|11074.37|11074.37|11074.37|11074.37|11073.09|11073.09|0
1648120460000|2022-03-24 11:14:20|11075.01|11075.01|11075.01|11075.01|11075.01|11075.01|11075.01|11075.01|0
1648120480000|2022-03-24 11:14:40|11074.66|11074.66|11074.66|11074.66|11074.66|11074.66|11074.66|11074.66|0
1648120500000|2022-03-24 11:15:00|11074.85|11074.85|11074.85|11074.85|11074.85|11074.85|11074.85|11074.85|0
1648120510000|2022-03-24 11:15:10|11075.07|11075.07|11075.07|11075.07|11075.07|11075.07|11075.07|11075.07|0
1648120520000|2022-03-24 11:15:20|11074.64|11074.64|11074.64|11074.64|11074.64|11074.64|11074.64|11074.64|0
1648120550000|2022-03-24 11:15:50|11074.41|11074.41|11074.41|11074.41|11074.41|11074.41|11074.41|11074.41|0
1648120560000|2022-03-24 11:16:00|11074.89|11074.89|11074.89|11074.89|11074.89|11074.89|11074.89|11074.89|0
1648120580000|2022-03-24 11:16:20|11075.31|11075.31|11075.74|11075.74|11075.74|11075.74|11075.31|11075.31|0
1648120590000|2022-03-24 11:16:30|11074.96|11074.96|11074.96|11074.96|11074.96|11074.96|11074.96|11074.96|0
1648120600000|2022-03-24 11:16:40|11075.21|11075.21|11075.21|11075.21|11075.21|11075.21|11075.21|11075.21|0
1648120610000|2022-03-24 11:16:50|11074.85|11074.85|11074.85|11074.85|11074.85|11074.85|11074.85|11074.85|0
1648120620000|2022-03-24 11:17:00|11075.07|11075.07|11075.07|11075.07|11075.07|11075.07|11075.07|11075.07|0
1648120660000|2022-03-24 11:17:40|11074.8|11074.8|11074.8|11074.8|11074.8|11074.8|11074.8|11074.8|0
1648120690000|2022-03-24 11:18:10|11073.93|11073.93|11073.93|11073.93|11073.93|11073.93|11073.93|11073.93|0
1648120700000|2022-03-24 11:18:20|11073.39|11073.39|11073.39|11073.39|11073.39|11073.39|11073.39|11073.39|0
1648120710000|2022-03-24 11:18:30|11073.61|11073.61|11073.55|11073.55|11073.87|11073.87|11073.55|11073.55|0
1648120720000|2022-03-24 11:18:40|11071.99|11071.99|11071.99|11071.99|11071.99|11071.99|11071.99|11071.99|0
1648120730000|2022-03-24 11:18:50|11072.09|11072.09|11071.39|11071.39|11072.09|11072.09|11071.39|11071.39|0
1648120740000|2022-03-24 11:19:00|11071.62|11071.62|11071.62|11071.62|11071.62|11071.62|11071.62|11071.62|0
1648120750000|2022-03-24 11:19:10|11071.44|11071.44|11070.98|11070.98|11071.44|11071.44|11070.98|11070.98|0
1648120760000|2022-03-24 11:19:20|11070.73|11070.73|11070.73|11070.73|11070.73|11070.73|11070.73|11070.73|0
1648120770000|2022-03-24 11:19:30|11070.51|11070.51|11070.29|11070.29|11070.51|11070.51|11070.29|11070.29|0
1648120780000|2022-03-24 11:19:40|11070.11|11070.11|11069.16|11069.16|11070.11|11070.11|11069.16|11069.16|0
1648120800000|2022-03-24 11:20:00|11068.98|11068.98|11069.16|11069.16|11069.16|11069.16|11068.98|11068.98|0
1648120820000|2022-03-24 11:20:20|11068.97|11068.97|11068.97|11068.97|11068.97|11068.97|11068.97|11068.97|0
1648120830000|2022-03-24 11:20:30|11068.55|11068.55|11068.78|11068.78|11068.78|11068.78|11068.55|11068.55|0
1648120840000|2022-03-24 11:20:40|11069|11069|11069|11069|11069|11069|11069|11069|0
1648120850000|2022-03-24 11:20:50|11069.78|11069.78|11069.78|11069.78|11069.78|11069.78|11069.78|11069.78|0
1648120900000|2022-03-24 11:21:40|11069.62|11069.62|11069.54|11069.54|11069.62|11069.62|11069.54|11069.54|0
1648120940000|2022-03-24 11:22:20|11069.11|11069.11|11069.11|11069.11|11069.11|11069.11|11069.11|11069.11|0
1648120960000|2022-03-24 11:22:40|11069.24|11069.24|11069.24|11069.24|11069.24|11069.24|11069.24|11069.24|0
1648120970000|2022-03-24 11:22:50|11068.85|11068.85|11068.85|11068.85|11068.85|11068.85|11068.85|11068.85|0
1648120980000|2022-03-24 11:23:00|11068.59|11068.59|11068.07|11068.07|11068.59|11068.59|11068.07|11068.07|0
1648121030000|2022-03-24 11:23:50|11067.65|11067.65|11067.65|11067.65|11067.65|11067.65|11067.65|11067.65|0
1648121040000|2022-03-24 11:24:00|11068.5|11068.5|11068.68|11068.68|11068.68|11068.68|11068.5|11068.5|0
1648121060000|2022-03-24 11:24:20|11068.99|11068.99|11067.93|11067.93|11068.99|11068.99|11067.93|11067.93|0
1648121070000|2022-03-24 11:24:30|11068.36|11068.36|11068.57|11068.57|11068.57|11068.57|11068.36|11068.36|0
1648121080000|2022-03-24 11:24:40|11068.99|11068.99|11070.35|11070.35|11070.35|11070.35|11068.99|11068.99|0
1648121100000|2022-03-24 11:25:00|11069.57|11069.57|11069.57|11069.57|11069.57|11069.57|11069.57|11069.57|0
1648121110000|2022-03-24 11:25:10|11069.82|11069.82|11069.67|11069.67|11069.82|11069.82|11069.67|11069.67|0
1648121120000|2022-03-24 11:25:20|11069.23|11069.23|11069.23|11069.23|11069.23|11069.23|11069.23|11069.23|0
1648121130000|2022-03-24 11:25:30|11069.44|11069.44|11069.66|11069.66|11069.66|11069.66|11069.44|11069.44|0
1648121150000|2022-03-24 11:25:50|11069.97|11069.97|11071.24|11071.24|11071.46|11071.46|11069.97|11069.97|0
1648121160000|2022-03-24 11:26:00|11071.37|11071.37|11071.21|11071.21|11071.37|11071.37|11071.21|11071.21|0
1648121170000|2022-03-24 11:26:10|11071.13|11071.13|11070.98|11070.98|11071.13|11071.13|11070.98|11070.98|0
1648121180000|2022-03-24 11:26:20|11070.56|11070.56|11071.2|11071.2|11071.2|11071.2|11070.56|11070.56|0
1648121190000|2022-03-24 11:26:30|11071.07|11071.07|11071.5|11071.5|11071.5|11071.5|11071.07|11071.07|0
1648121200000|2022-03-24 11:26:40|11071.37|11071.37|11071.11|11071.11|11071.37|11071.37|11071.11|11071.11|0
1648121210000|2022-03-24 11:26:50|11070.85|11070.85|11070.59|11070.59|11070.85|11070.85|11070.59|11070.59|0
1648121220000|2022-03-24 11:27:00|11070.85|11070.85|11070.98|11070.98|11070.98|11070.98|11070.85|11070.85|0
1648121230000|2022-03-24 11:27:10|11071.09|11071.09|11071.3|11071.3|11071.3|11071.3|11071.09|11071.09|0
1648121240000|2022-03-24 11:27:20|11071.17|11071.17|11071.17|11071.17|11071.17|11071.17|11071.17|11071.17|0
1648121250000|2022-03-24 11:27:30|11070.95|11070.95|11070.95|11070.95|11070.95|11070.95|11070.95|11070.95|0
1648121270000|2022-03-24 11:27:50|11071.13|11071.13|11071.13|11071.13|11071.13|11071.13|11071.13|11071.13|0
1648121280000|2022-03-24 11:28:00|11070.26|11070.26|11070.26|11070.26|11070.26|11070.26|11070.26|11070.26|0
1648121290000|2022-03-24 11:28:10|11069.84|11069.84|11070.26|11070.26|11071.12|11071.12|11069.84|11069.84|0
1648121330000|2022-03-24 11:28:50|11069.41|11069.41|11069.08|11069.08|11069.84|11069.84|11069.08|11069.08|0
1648121360000|2022-03-24 11:29:20|11068.65|11068.65|11068.65|11068.65|11068.65|11068.65|11068.65|11068.65|0
1648121380000|2022-03-24 11:29:40|11069.08|11069.08|11068.05|11068.05|11069.08|11069.08|11068.05|11068.05|0
1648121400000|2022-03-24 11:30:00|11067.55|11067.55|11064.25|11064.25|11067.55|11067.55|11064.25|11064.25|0
1648121410000|2022-03-24 11:30:10|11064.07|11064.07|11064.15|11064.15|11064.15|11064.15|11063.28|11063.28|0
1648121420000|2022-03-24 11:30:20|11064.61|11064.61|11064.61|11064.61|11064.61|11064.61|11064.61|11064.61|0
1648121430000|2022-03-24 11:30:30|11065.82|11065.82|11066.07|11066.07|11066.07|11066.07|11065.82|11065.82|0
1648121440000|2022-03-24 11:30:40|11066.33|11066.33|11066.22|11066.22|11066.44|11066.44|11066.22|11066.22|0
1648121450000|2022-03-24 11:30:50|11066.47|11066.47|11066.47|11066.47|11066.47|11066.47|11066.47|11066.47|0
1648121460000|2022-03-24 11:31:00|11066.16|11066.16|11066.16|11066.16|11066.16|11066.16|11066.16|11066.16|0
1648121470000|2022-03-24 11:31:10|11065.93|11065.93|11065.45|11065.45|11065.93|11065.93|11065.45|11065.45|0
1648121480000|2022-03-24 11:31:20|11065.14|11065.14|11065.14|11065.14|11065.14|11065.14|11065.14|11065.14|0
1648121500000|2022-03-24 11:31:40|11065.38|11065.38|11065.73|11065.73|11065.81|11065.81|11065.38|11065.38|0
1648121510000|2022-03-24 11:31:50|11065.94|11065.94|11065.73|11065.73|11066.15|11066.15|11065.09|11065.09|0
1648121520000|2022-03-24 11:32:00|11065.51|11065.51|11065.36|11065.36|11065.51|11065.51|11065.36|11065.36|0
1648121530000|2022-03-24 11:32:10|11065.6|11065.6|11064.39|11064.39|11065.6|11065.6|11064.3|11064.3|0
1648121540000|2022-03-24 11:32:20|11064.61|11064.61|11065.37|11065.37|11065.37|11065.37|11064.5|11064.5|0
1648121550000|2022-03-24 11:32:30|11065.46|11065.46|11065.01|11065.01|11065.46|11065.46|11064.8|11064.8|0
1648121560000|2022-03-24 11:32:40|11065.22|11065.22|11065.22|11065.22|11065.22|11065.22|11065.22|11065.22|0
1648121570000|2022-03-24 11:32:50|11065.01|11065.01|11065.01|11065.01|11065.01|11065.01|11065.01|11065.01|0
1648121580000|2022-03-24 11:33:00|11065.44|11065.44|11065.44|11065.44|11065.44|11065.44|11065.44|11065.44|0
1648121600000|2022-03-24 11:33:20|11065.26|11065.26|11065.02|11065.02|11065.26|11065.26|11065.02|11065.02|0
1648121670000|2022-03-24 11:34:30|11065.38|11065.38|11065.38|11065.38|11065.38|11065.38|11065.38|11065.38|0
1648121680000|2022-03-24 11:34:40|11065.83|11065.83|11065.83|11065.83|11065.83|11065.83|11065.83|11065.83|0
1648121690000|2022-03-24 11:34:50|11066.18|11066.18|11066.18|11066.18|11066.18|11066.18|11066.18|11066.18|0
1648121720000|2022-03-24 11:35:20|11066.48|11066.48|11066.63|11066.63|11066.63|11066.63|11066.48|11066.48|0
1648121740000|2022-03-24 11:35:40|11066.86|11066.86|11067.91|11067.91|11067.91|11067.91|11066.86|11066.86|0
1648121750000|2022-03-24 11:35:50|11068.06|11068.06|11068.21|11068.21|11068.21|11068.21|11068.06|11068.06|0
1648121760000|2022-03-24 11:36:00|11068.34|11068.34|11068.34|11068.34|11068.34|11068.34|11068.34|11068.34|0
1648121770000|2022-03-24 11:36:10|11068.49|11068.49|11068.49|11068.49|11068.49|11068.49|11068.49|11068.49|0
1648121780000|2022-03-24 11:36:20|11067.64|11067.64|11069.44|11069.44|11069.44|11069.44|11067.64|11067.64|0
1648121790000|2022-03-24 11:36:30|11069.11|11069.11|11070.14|11070.14|11070.14|11070.14|11069.11|11069.11|0
1648121830000|2022-03-24 11:37:10|11070.22|11070.22|11070.22|11070.22|11070.22|11070.22|11070.22|11070.22|0
1648121850000|2022-03-24 11:37:30|11069.92|11069.92|11070.08|11070.08|11070.08|11070.08|11069.92|11069.92|0
1648121890000|2022-03-24 11:38:10|11070.86|11070.86|11071.65|11071.65|11071.65|11071.65|11070.86|11070.86|0
1648121910000|2022-03-24 11:38:30|11073.39|11073.39|11073.39|11073.39|11073.39|11073.39|11073.39|11073.39|0
1648121920000|2022-03-24 11:38:40|11073.82|11073.82|11073.82|11073.82|11073.82|11073.82|11073.82|11073.82|0
1648121940000|2022-03-24 11:39:00|11074.24|11074.24|11072.12|11072.12|11074.24|11074.24|11071.69|11071.69|0
1648121950000|2022-03-24 11:39:10|11071.69|11071.69|11069.76|11069.76|11071.69|11071.69|11069.76|11069.76|0
1648121960000|2022-03-24 11:39:20|11071.46|11071.46|11071.46|11071.46|11071.46|11071.46|11071.46|11071.46|0
1648121970000|2022-03-24 11:39:30|11072.24|11072.24|11072.24|11072.24|11072.24|11072.24|11072.24|11072.24|0
1648122000000|2022-03-24 11:40:00|11069.89|11069.89|11049.46|11049.46|11069.89|11069.89|11049.46|11049.46|0
1648122010000|2022-03-24 11:40:10|11049.3|11049.3|11040.3|11040.3|11049.3|11049.3|11039.38|11039.38|0
1648122020000|2022-03-24 11:40:20|11040.48|11040.48|11048.92|11048.92|11049.24|11049.24|11038.54|11038.54|0
1648122030000|2022-03-24 11:40:30|11048.81|11048.81|11040.97|11040.97|11049.33|11049.33|11039.63|11039.63|0
1648122040000|2022-03-24 11:40:40|11040.11|11040.11|11043.75|11043.75|11043.9|11043.9|11040.11|11040.11|0
1648122050000|2022-03-24 11:40:50|11044.48|11044.48|11044.68|11044.68|11044.68|11044.68|11044.48|11044.48|0
1648122060000|2022-03-24 11:41:00|11044.81|11044.81|11048.23|11048.23|11048.23|11048.23|11043.8|11043.8|0
1648122070000|2022-03-24 11:41:10|11048.78|11048.78|11050.84|11050.84|11051.7|11051.7|11048.78|11048.78|0
1648122080000|2022-03-24 11:41:20|11051.27|11051.27|11050.34|11050.34|11051.27|11051.27|11049.11|11049.11|0
1648122090000|2022-03-24 11:41:30|11050.77|11050.77|11050.77|11050.77|11050.77|11050.77|11050.77|11050.77|0
1648122100000|2022-03-24 11:41:40|11050.64|11050.64|11051.56|11051.56|11052.41|11052.41|11050.64|11050.64|0
1648122110000|2022-03-24 11:41:50|11051.99|11051.99|11058.71|11058.71|11058.71|11058.71|11051.99|11051.99|0
1648122120000|2022-03-24 11:42:00|11059.04|11059.04|11060.94|11060.94|11060.94|11060.94|11059.04|11059.04|0
1648122130000|2022-03-24 11:42:10|11060.09|11060.09|11060.09|11060.09|11060.09|11060.09|11060.09|11060.09|0
1648122140000|2022-03-24 11:42:20|11058.88|11058.88|11056.93|11056.93|11058.88|11058.88|11056.93|11056.93|0
1648122160000|2022-03-24 11:42:40|11056.54|11056.54|11057.16|11057.16|11057.16|11057.16|11056.54|11056.54|0
1648122170000|2022-03-24 11:42:50|11057.55|11057.55|11060.18|11060.18|11060.18|11060.18|11057.55|11057.55|0
1648122180000|2022-03-24 11:43:00|11060.89|11060.89|11060.89|11060.89|11060.89|11060.89|11060.89|11060.89|0
1648122190000|2022-03-24 11:43:10|11060.46|11060.46|11060.05|11060.05|11060.89|11060.89|11059.74|11059.74|0
1648122200000|2022-03-24 11:43:20|11059.18|11059.18|11059.7|11059.7|11059.7|11059.7|11059.18|11059.18|0
1648122210000|2022-03-24 11:43:30|11060.12|11060.12|11059.77|11059.77|11060.9|11060.9|11059.77|11059.77|0
1648122220000|2022-03-24 11:43:40|11060.2|11060.2|11059.44|11059.44|11060.2|11060.2|11059.35|11059.35|0
1648122230000|2022-03-24 11:43:50|11059.31|11059.31|11059.31|11059.31|11059.31|11059.31|11059.31|11059.31|0
1648122240000|2022-03-24 11:44:00|11058.88|11058.88|11058.88|11058.88|11058.88|11058.88|11058.88|11058.88|0
1648122270000|2022-03-24 11:44:30|11059.1|11059.1|11058.68|11058.68|11059.1|11059.1|11058.25|11058.25|0
1648122320000|2022-03-24 11:45:20|11058.89|11058.89|11059.31|11059.31|11059.31|11059.31|11058.89|11058.89|0
1648122330000|2022-03-24 11:45:30|11058.44|11058.44|11058.44|11058.44|11058.44|11058.44|11058.44|11058.44|0
1648122350000|2022-03-24 11:45:50|11057.82|11057.82|11057.26|11057.26|11057.82|11057.82|11057.26|11057.26|0
1648122360000|2022-03-24 11:46:00|11057.03|11057.03|11056.72|11056.72|11057.03|11057.03|11056.72|11056.72|0
1648122380000|2022-03-24 11:46:20|11056.93|11056.93|11064.06|11064.06|11064.06|11064.06|11056.51|11056.51|0
1648122390000|2022-03-24 11:46:30|11063.93|11063.93|11066.05|11066.05|11066.05|11066.05|11063.93|11063.93|0
1648122410000|2022-03-24 11:46:50|11065.61|11065.61|11065.84|11065.84|11065.84|11065.84|11065.61|11065.61|0
1648122420000|2022-03-24 11:47:00|11065.06|11065.06|11065.87|11065.87|11065.87|11065.87|11065.06|11065.06|0
1648122430000|2022-03-24 11:47:10|11066.65|11066.65|11066.65|11066.65|11066.65|11066.65|11066.65|11066.65|0
1648122440000|2022-03-24 11:47:20|11066.87|11066.87|11066.87|11066.87|11066.87|11066.87|11066.87|11066.87|0
1648122450000|2022-03-24 11:47:30|11066.34|11066.34|11065.95|11065.95|11066.34|11066.34|11065.95|11065.95|0
1648122480000|2022-03-24 11:48:00|11066.34|11066.34|11066.34|11066.34|11066.34|11066.34|11066.34|11066.34|0
1648122510000|2022-03-24 11:48:30|11065.84|11065.84|11066.09|11066.09|11066.09|11066.09|11065.84|11065.84|0
1648122520000|2022-03-24 11:48:40|11066.53|11066.53|11066.53|11066.53|11066.53|11066.53|11066.53|11066.53|0
1648122530000|2022-03-24 11:48:50|11065.68|11065.68|11067.36|11067.36|11067.36|11067.36|11065.68|11065.68|0
1648122540000|2022-03-24 11:49:00|11066.58|11066.58|11066.49|11066.49|11066.58|11066.58|11066.49|11066.49|0
1648122550000|2022-03-24 11:49:10|11066.85|11066.85|11066.85|11066.85|11066.85|11066.85|11066.85|11066.85|0
1648122590000|2022-03-24 11:49:50|11067.28|11067.28|11067.28|11067.28|11067.28|11067.28|11067.28|11067.28|0
1648122600000|2022-03-24 11:50:00|11067.67|11067.67|11067.67|11067.67|11067.67|11067.67|11067.67|11067.67|0
1648122620000|2022-03-24 11:50:20|11067.98|11067.98|11067.98|11067.98|11067.98|11067.98|11067.98|11067.98|0
1648122650000|2022-03-24 11:50:50|11067.54|11067.54|11067.54|11067.54|11067.54|11067.54|11067.54|11067.54|0
1648122660000|2022-03-24 11:51:00|11067.12|11067.12|11066.75|11066.75|11067.12|11067.12|11066.75|11066.75|0
1648122680000|2022-03-24 11:51:20|11066.57|11066.57|11066.44|11066.44|11066.87|11066.87|11066.44|11066.44|0
1648122690000|2022-03-24 11:51:30|11066.02|11066.02|11064.99|11064.99|11066.02|11066.02|11064.99|11064.99|0
1648122700000|2022-03-24 11:51:40|11064.68|11064.68|11064.68|11064.68|11064.68|11064.68|11064.68|11064.68|0
1648122720000|2022-03-24 11:52:00|11064.38|11064.38|11064.38|11064.38|11064.38|11064.38|11064.38|11064.38|0
1648122750000|2022-03-24 11:52:30|11063.7|11063.7|11062.74|11062.74|11063.7|11063.7|11061.89|11061.89|0
1648122770000|2022-03-24 11:52:50|11062.43|11062.43|11062.43|11062.43|11062.43|11062.43|11062.43|11062.43|0
1648122780000|2022-03-24 11:53:00|11062.17|11062.17|11062.17|11062.17|11062.17|11062.17|11062.17|11062.17|0
1648122800000|2022-03-24 11:53:20|11062.39|11062.39|11062.53|11062.53|11062.53|11062.53|11062.39|11062.39|0
1648122840000|2022-03-24 11:54:00|11063.38|11063.38|11064.65|11064.65|11064.65|11064.65|11063.38|11063.38|0
1648122890000|2022-03-24 11:54:50|11064.47|11064.47|11064.14|11064.14|11064.57|11064.57|11064.14|11064.14|0
1648122900000|2022-03-24 11:55:00|11065.07|11065.07|11065.07|11065.07|11065.92|11065.92|11065.07|11065.07|0
1648122910000|2022-03-24 11:55:10|11064.64|11064.64|11066.21|11066.21|11066.98|11066.98|11064.64|11064.64|0
1648122920000|2022-03-24 11:55:20|11066.43|11066.43|11067.21|11067.21|11067.21|11067.21|11066.43|11066.43|0
1648122930000|2022-03-24 11:55:30|11067.09|11067.09|11066.96|11066.96|11067.09|11067.09|11066.96|11066.96|0
1648122940000|2022-03-24 11:55:40|11067.34|11067.34|11067.6|11067.6|11067.6|11067.6|11067.34|11067.34|0
1648122970000|2022-03-24 11:56:10|11067.81|11067.81|11067.6|11067.6|11068.04|11068.04|11067.6|11067.6|0
1648122980000|2022-03-24 11:56:20|11068.47|11068.47|11069.23|11069.23|11069.23|11069.23|11068.47|11068.47|0
1648123000000|2022-03-24 11:56:40|11069.51|11069.51|11069.51|11069.51|11069.51|11069.51|11069.51|11069.51|0
1648123030000|2022-03-24 11:57:10|11069.81|11069.81|11069.81|11069.81|11069.81|11069.81|11069.81|11069.81|0
1648123040000|2022-03-24 11:57:20|11071.22|11071.22|11072.51|11072.51|11072.51|11072.51|11071.22|11071.22|0
1648123050000|2022-03-24 11:57:30|11072.66|11072.66|11072.66|11072.66|11072.66|11072.66|11072.66|11072.66|0
1648123070000|2022-03-24 11:57:50|11072.85|11072.85|11072.85|11072.85|11072.85|11072.85|11072.85|11072.85|0
1648123080000|2022-03-24 11:58:00|11072.69|11072.69|11072.69|11072.69|11072.69|11072.69|11072.69|11072.69|0
1648123090000|2022-03-24 11:58:10|11073|11073|11073.18|11073.18|11073.18|11073.18|11073|11073|0
1648123120000|2022-03-24 11:58:40|11072.94|11072.94|11074.53|11074.53|11074.53|11074.53|11072.94|11072.94|0
1648123140000|2022-03-24 11:59:00|11074.84|11074.84|11075.89|11075.89|11075.89|11075.89|11074.84|11074.84|0
1648123150000|2022-03-24 11:59:10|11076.88|11076.88|11079.23|11079.23|11079.23|11079.23|11076.88|11076.88|0
1648123160000|2022-03-24 11:59:20|11079.87|11079.87|11080.74|11080.74|11081.18|11081.18|11079.87|11079.87|0
1648123170000|2022-03-24 11:59:30|11080.09|11080.09|11080.84|11080.84|11081.39|11081.39|11080.09|11080.09|0
1648123190000|2022-03-24 11:59:50|11080.62|11080.62|11080.43|11080.43|11080.62|11080.62|11080.43|11080.43|0
1648123210000|2022-03-24 12:00:10|11079.94|11079.94|11079.94|11079.94|11079.94|11079.94|11079.94|11079.94|0
1648123230000|2022-03-24 12:00:30|11080.15|11080.15|11080.15|11080.15|11080.15|11080.15|11080.15|11080.15|0
1648123260000|2022-03-24 12:01:00|11079.84|11079.84|11079.84|11079.84|11079.84|11079.84|11079.84|11079.84|0
1648123280000|2022-03-24 12:01:20|11080.02|11080.02|11080.02|11080.02|11080.02|11080.02|11080.02|11080.02|0
1648123310000|2022-03-24 12:01:50|11079.76|11079.76|11079.76|11079.76|11079.76|11079.76|11079.76|11079.76|0
1648123320000|2022-03-24 12:02:00|11079.85|11079.85|11079.44|11079.44|11080.29|11080.29|11079.44|11079.44|0
1648123330000|2022-03-24 12:02:10|11079.79|11079.79|11079.79|11079.79|11079.79|11079.79|11079.79|11079.79|0
1648123340000|2022-03-24 12:02:20|11080.05|11080.05|11080.05|11080.05|11080.05|11080.05|11080.05|11080.05|0
1648123350000|2022-03-24 12:02:30|11080.18|11080.18|11080.61|11080.61|11080.61|11080.61|11080.18|11080.18|0
1648123370000|2022-03-24 12:02:50|11080.74|11080.74|11080.61|11080.61|11080.74|11080.74|11080.61|11080.61|0
1648123380000|2022-03-24 12:03:00|11080.35|11080.35|11080.09|11080.09|11080.35|11080.35|11080.09|11080.09|0
1648123400000|2022-03-24 12:03:20|11079.87|11079.87|11078.13|11078.13|11079.87|11079.87|11078.13|11078.13|0
1648123410000|2022-03-24 12:03:30|11077.87|11077.87|11077.87|11077.87|11077.87|11077.87|11077.87|11077.87|0
1648123480000|2022-03-24 12:04:40|11078.1|11078.1|11078.42|11078.42|11078.42|11078.42|11078.1|11078.1|0
1648123500000|2022-03-24 12:05:00|11078.58|11078.58|11078.58|11078.58|11078.58|11078.58|11078.58|11078.58|0
1648123540000|2022-03-24 12:05:40|11078.79|11078.79|11078.58|11078.58|11078.79|11078.79|11078.58|11078.58|0
1648123550000|2022-03-24 12:05:50|11078.43|11078.43|11078.43|11078.43|11078.43|11078.43|11078.43|11078.43|0
1648123560000|2022-03-24 12:06:00|11077.58|11077.58|11077.43|11077.43|11077.58|11077.58|11077.01|11077.01|0
1648123590000|2022-03-24 12:06:30|11077.3|11077.3|11077.43|11077.43|11077.43|11077.43|11077.3|11077.3|0
1648123650000|2022-03-24 12:07:30|11077.35|11077.35|11077.35|11077.35|11077.35|11077.35|11077.35|11077.35|0
1648123670000|2022-03-24 12:07:50|11077.09|11077.09|11077.09|11077.09|11077.09|11077.09|11077.09|11077.09|0
1648123680000|2022-03-24 12:08:00|11077.27|11077.27|11077.27|11077.27|11077.27|11077.27|11077.27|11077.27|0
1648123740000|2022-03-24 12:09:00|11077.06|11077.06|11076.06|11076.06|11077.27|11077.27|11076.06|11076.06|0
1648123750000|2022-03-24 12:09:10|11075.28|11075.28|11075.28|11075.28|11075.28|11075.28|11075.28|11075.28|0
1648123760000|2022-03-24 12:09:20|11074.82|11074.82|11074.82|11074.82|11074.82|11074.82|11074.82|11074.82|0
1648123770000|2022-03-24 12:09:30|11074.9|11074.9|11074.9|11074.9|11074.9|11074.9|11074.9|11074.9|0
1648123780000|2022-03-24 12:09:40|11073.2|11073.2|11073.63|11073.63|11074.48|11074.48|11073.2|11073.2|0
1648123790000|2022-03-24 12:09:50|11073.2|11073.2|11073.81|11073.81|11073.81|11073.81|11072.78|11072.78|0
1648123800000|2022-03-24 12:10:00|11073.37|11073.37|11073.5|11073.5|11073.5|11073.5|11073.37|11073.37|0
1648123820000|2022-03-24 12:10:20|11073.61|11073.61|11073.61|11073.61|11073.61|11073.61|11073.61|11073.61|0
1648123840000|2022-03-24 12:10:40|11073.7|11073.7|11074.12|11074.12|11074.12|11074.12|11073.7|11073.7|0
1648123850000|2022-03-24 12:10:50|11073.94|11073.94|11073.94|11073.94|11073.94|11073.94|11073.94|11073.94|0
1648123860000|2022-03-24 12:11:00|11074.25|11074.25|11074.25|11074.25|11074.25|11074.25|11074.25|11074.25|0
1648123880000|2022-03-24 12:11:20|11073.99|11073.99|11073.99|11073.99|11073.99|11073.99|11073.99|11073.99|0
1648123900000|2022-03-24 12:11:40|11073.56|11073.56|11073.56|11073.56|11073.56|11073.56|11073.56|11073.56|0
1648123910000|2022-03-24 12:11:50|11074|11074|11074|11074|11074|11074|11074|11074|0
1648123920000|2022-03-24 12:12:00|11073.86|11073.86|11073.86|11073.86|11073.86|11073.86|11073.86|11073.86|0
1648123950000|2022-03-24 12:12:30|11073.08|11073.08|11072.83|11072.83|11073.08|11073.08|11072.83|11072.83|0
1648123970000|2022-03-24 12:12:50|11073.7|11073.7|11076.65|11076.65|11076.65|11076.65|11073.7|11073.7|0
1648123980000|2022-03-24 12:13:00|11076.36|11076.36|11076.36|11076.36|11076.36|11076.36|11076.36|11076.36|0
1648123990000|2022-03-24 12:13:10|11076.54|11076.54|11076.69|11076.69|11076.69|11076.69|11076.54|11076.54|0
1648124030000|2022-03-24 12:13:50|11077|11077|11077.77|11077.77|11077.77|11077.77|11077|11077|0
1648124040000|2022-03-24 12:14:00|11077.52|11077.52|11077.77|11077.77|11077.77|11077.77|11077.52|11077.52|0
1648124060000|2022-03-24 12:14:20|11077.35|11077.35|11074.09|11074.09|11077.35|11077.35|11074.09|11074.09|0
1648124070000|2022-03-24 12:14:30|11074.21|11074.21|11074.9|11074.9|11074.9|11074.9|11074.21|11074.21|0
1648124090000|2022-03-24 12:14:50|11074.47|11074.47|11074.97|11074.97|11074.97|11074.97|11074.34|11074.34|0
1648124110000|2022-03-24 12:15:10|11074.57|11074.57|11075.07|11075.07|11075.07|11075.07|11074.57|11074.57|0
1648124120000|2022-03-24 12:15:20|11075.25|11075.25|11075.25|11075.25|11075.25|11075.25|11075.25|11075.25|0
1648124130000|2022-03-24 12:15:30|11075.48|11075.48|11075.48|11075.48|11075.48|11075.48|11075.48|11075.48|0
1648124150000|2022-03-24 12:15:50|11075.94|11075.94|11075.8|11075.8|11075.94|11075.94|11075.11|11075.11|0
1648124170000|2022-03-24 12:16:10|11075.11|11075.11|11075.11|11075.11|11075.11|11075.11|11075.11|11075.11|0
1648124180000|2022-03-24 12:16:20|11075.54|11075.54|11075.54|11075.54|11075.54|11075.54|11075.54|11075.54|0
1648124190000|2022-03-24 12:16:30|11075.33|11075.33|11075.33|11075.33|11075.33|11075.33|11075.33|11075.33|0
1648124230000|2022-03-24 12:17:10|11074.02|11074.02|11074.27|11074.27|11074.27|11074.27|11074.02|11074.02|0
1648124240000|2022-03-24 12:17:20|11073.85|11073.85|11073.85|11073.85|11073.85|11073.85|11073.85|11073.85|0
1648124260000|2022-03-24 12:17:40|11073.58|11073.58|11074.7|11074.7|11074.7|11074.7|11073.58|11073.58|0
1648124270000|2022-03-24 12:17:50|11075.57|11075.57|11074.71|11074.71|11075.57|11075.57|11074.71|11074.71|0
1648124280000|2022-03-24 12:18:00|11074.56|11074.56|11073.51|11073.51|11075.21|11075.21|11073.51|11073.51|0
1648124290000|2022-03-24 12:18:10|11073.84|11073.84|11073.87|11073.87|11073.87|11073.87|11073.62|11073.62|0
1648124320000|2022-03-24 12:18:40|11074.26|11074.26|11074.26|11074.26|11074.26|11074.26|11074.26|11074.26|0
1648124340000|2022-03-24 12:19:00|11074.51|11074.51|11074.76|11074.76|11074.76|11074.76|11074.51|11074.51|0
1648124350000|2022-03-24 12:19:10|11074.97|11074.97|11074.97|11074.97|11074.97|11074.97|11074.97|11074.97|0
1648124390000|2022-03-24 12:19:50|11075.28|11075.28|11073.72|11073.72|11075.28|11075.28|11073.72|11073.72|0
1648124400000|2022-03-24 12:20:00|11073.41|11073.41|11073.27|11073.27|11073.66|11073.66|11073.27|11073.27|0
1648124420000|2022-03-24 12:20:20|11072.4|11072.4|11067.48|11067.48|11072.4|11072.4|11067.48|11067.48|0
1648124430000|2022-03-24 12:20:30|11067.27|11067.27|11068.73|11068.73|11069.32|11069.32|11067.27|11067.27|0
1648124440000|2022-03-24 12:20:40|11068.42|11068.42|11068.07|11068.07|11068.42|11068.42|11068.07|11068.07|0
1648124460000|2022-03-24 12:21:00|11067.91|11067.91|11067.91|11067.91|11067.91|11067.91|11067.91|11067.91|0
1648124480000|2022-03-24 12:21:20|11068.09|11068.09|11068.09|11068.09|11068.09|11068.09|11068.09|11068.09|0
1648124490000|2022-03-24 12:21:30|11068.59|11068.59|11068.59|11068.59|11068.59|11068.59|11068.59|11068.59|0
1648124520000|2022-03-24 12:22:00|11068.77|11068.77|11068.77|11068.77|11068.77|11068.77|11068.77|11068.77|0
1648124540000|2022-03-24 12:22:20|11070.33|11070.33|11070.33|11070.33|11070.33|11070.33|11070.33|11070.33|0
1648124550000|2022-03-24 12:22:30|11069.71|11069.71|11069.71|11069.71|11069.71|11069.71|11069.71|11069.71|0
1648124580000|2022-03-24 12:23:00|11069.46|11069.46|11069.46|11069.46|11069.46|11069.46|11069.46|11069.46|0
1648124600000|2022-03-24 12:23:20|11070.14|11070.14|11070.14|11070.14|11070.14|11070.14|11070.14|11070.14|0
1648124610000|2022-03-24 12:23:30|11069.96|11069.96|11069.65|11069.65|11070.14|11070.14|11069.65|11069.65|0
1648124620000|2022-03-24 12:23:40|11069.83|11069.83|11069.83|11069.83|11069.83|11069.83|11069.83|11069.83|0
1648124630000|2022-03-24 12:23:50|11070.01|11070.01|11070.01|11070.01|11070.01|11070.01|11070.01|11070.01|0
1648124640000|2022-03-24 12:24:00|11069.82|11069.82|11070.19|11070.19|11070.19|11070.19|11069.82|11069.82|0
1648124650000|2022-03-24 12:24:10|11070.01|11070.01|11070.01|11070.01|11070.01|11070.01|11070.01|11070.01|0
1648124690000|2022-03-24 12:24:50|11070.63|11070.63|11070.63|11070.63|11070.63|11070.63|11070.63|11070.63|0
1648124710000|2022-03-24 12:25:10|11070.76|11070.76|11070.76|11070.76|11070.76|11070.76|11070.76|11070.76|0
1648124720000|2022-03-24 12:25:20|11070.67|11070.67|11070.67|11070.67|11070.67|11070.67|11070.67|11070.67|0
1648124730000|2022-03-24 12:25:30|11070.85|11070.85|11070.2|11070.2|11070.85|11070.85|11070.04|11070.04|0
1648124760000|2022-03-24 12:26:00|11070.02|11070.02|11070.02|11070.02|11070.02|11070.02|11070.02|11070.02|0
1648124770000|2022-03-24 12:26:10|11069.83|11069.83|11069.73|11069.73|11069.83|11069.83|11069.36|11069.36|0
1648124780000|2022-03-24 12:26:20|11069.54|11069.54|11069.54|11069.54|11069.54|11069.54|11069.54|11069.54|0
1648124790000|2022-03-24 12:26:30|11069.79|11069.79|11069.98|11069.98|11069.98|11069.98|11069.79|11069.79|0
1648124820000|2022-03-24 12:27:00|11069.79|11069.79|11069.97|11069.97|11069.97|11069.97|11069.79|11069.79|0
1648124830000|2022-03-24 12:27:10|11069.54|11069.54|11069.54|11069.54|11069.54|11069.54|11069.54|11069.54|0
1648124850000|2022-03-24 12:27:30|11069.17|11069.17|11069.33|11069.33|11069.33|11069.33|11069.17|11069.17|0
1648124870000|2022-03-24 12:27:50|11069.68|11069.68|11069.68|11069.68|11069.68|11069.68|11069.68|11069.68|0
1648124880000|2022-03-24 12:28:00|11069.33|11069.33|11069.33|11069.33|11069.33|11069.33|11069.33|11069.33|0
1648124910000|2022-03-24 12:28:30|11069.52|11069.52|11069.89|11069.89|11069.89|11069.89|11069.52|11069.52|0
1648124940000|2022-03-24 12:29:00|11070.38|11070.38|11071.48|11071.48|11071.48|11071.48|11070.38|11070.38|0
1648124950000|2022-03-24 12:29:10|11072.33|11072.33|11073.43|11073.43|11073.43|11073.43|11072.08|11072.08|0
1648124980000|2022-03-24 12:29:40|11073.74|11073.74|11073.35|11073.35|11073.97|11073.97|11073.35|11073.35|0
1648124990000|2022-03-24 12:29:50|11073.85|11073.85|11073.85|11073.85|11073.85|11073.85|11073.85|11073.85|0
1648125000000|2022-03-24 12:30:00|11074.27|11074.27|11074.68|11074.68|11074.68|11074.68|11074.27|11074.27|0
1648125010000|2022-03-24 12:30:10|11074.81|11074.81|11075.03|11075.03|11075.03|11075.03|11074.81|11074.81|0
1648125020000|2022-03-24 12:30:20|11075.24|11075.24|11074.07|11074.07|11075.24|11075.24|11074.07|11074.07|0
1648125030000|2022-03-24 12:30:30|11073.88|11073.88|11073.88|11073.88|11073.88|11073.88|11073.88|11073.88|0
1648125050000|2022-03-24 12:30:50|11074.07|11074.07|11074.07|11074.07|11074.07|11074.07|11074.07|11074.07|0
1648125060000|2022-03-24 12:31:00|11074.29|11074.29|11074.29|11074.29|11074.29|11074.29|11074.06|11074.06|0
1648125080000|2022-03-24 12:31:20|11074.72|11074.72|11074.92|11074.92|11074.92|11074.92|11074.3|11074.3|0
1648125090000|2022-03-24 12:31:30|11074.73|11074.73|11074.73|11074.73|11074.73|11074.73|11074.73|11074.73|0
1648125110000|2022-03-24 12:31:50|11074.87|11074.87|11074.91|11074.91|11075.3|11075.3|11074.87|11074.87|0
1648125120000|2022-03-24 12:32:00|11074.41|11074.41|11074.22|11074.22|11074.41|11074.41|11074.22|11074.22|0
1648125150000|2022-03-24 12:32:30|11074.4|11074.4|11074.4|11074.4|11074.4|11074.4|11074.4|11074.4|0
1648125160000|2022-03-24 12:32:40|11073.94|11073.94|11073.73|11073.73|11073.94|11073.94|11073.73|11073.73|0
1648125170000|2022-03-24 12:32:50|11073.57|11073.57|11073.57|11073.57|11073.57|11073.57|11073.57|11073.57|0
1648125180000|2022-03-24 12:33:00|11073.76|11073.76|11073.76|11073.76|11073.76|11073.76|11073.76|11073.76|0
1648125190000|2022-03-24 12:33:10|11074.44|11074.44|11074.44|11074.44|11074.44|11074.44|11074.44|11074.44|0
1648125210000|2022-03-24 12:33:30|11074.67|11074.67|11074.67|11074.67|11074.67|11074.67|11074.67|11074.67|0
1648125220000|2022-03-24 12:33:40|11075.33|11075.33|11075.83|11075.83|11075.83|11075.83|11075.33|11075.33|0
1648125250000|2022-03-24 12:34:10|11075.05|11075.05|11075.83|11075.83|11075.83|11075.83|11075.05|11075.05|0
1648125260000|2022-03-24 12:34:20|11076.61|11076.61|11076.61|11076.61|11076.61|11076.61|11076.61|11076.61|0
1648125280000|2022-03-24 12:34:40|11077.51|11077.51|11077.51|11077.51|11077.51|11077.51|11077.51|11077.51|0
1648125290000|2022-03-24 12:34:50|11077.64|11077.64|11077.64|11077.64|11077.64|11077.64|11077.64|11077.64|0
1648125300000|2022-03-24 12:35:00|11077.9|11077.9|11078.33|11078.33|11078.33|11078.33|11077.9|11077.9|0
1648125330000|2022-03-24 12:35:30|11078.25|11078.25|11078.25|11078.25|11078.25|11078.25|11078.25|11078.25|0
1648125340000|2022-03-24 12:35:40|11077.87|11077.87|11077.87|11077.87|11077.87|11077.87|11077.87|11077.87|0
1648125360000|2022-03-24 12:36:00|11078.29|11078.29|11078.29|11078.29|11078.29|11078.29|11078.29|11078.29|0
1648125370000|2022-03-24 12:36:10|11079.07|11079.07|11080.59|11080.59|11080.59|11080.59|11079.07|11079.07|0
1648125380000|2022-03-24 12:36:20|11080.41|11080.41|11079.63|11079.63|11080.41|11080.41|11079.63|11079.63|0
1648125390000|2022-03-24 12:36:30|11079.76|11079.76|11079.37|11079.37|11080.02|11080.02|11079.37|11079.37|0
1648125400000|2022-03-24 12:36:40|11079.76|11079.76|11079.11|11079.11|11079.76|11079.76|11079.11|11079.11|0
1648125420000|2022-03-24 12:37:00|11079.5|11079.5|11080.16|11080.16|11080.16|11080.16|11079.5|11079.5|0
1648125440000|2022-03-24 12:37:20|11079.89|11079.89|11079.7|11079.7|11080.02|11080.02|11079.7|11079.7|0
1648125450000|2022-03-24 12:37:30|11079.39|11079.39|11079.39|11079.39|11079.39|11079.39|11079.39|11079.39|0
1648125460000|2022-03-24 12:37:40|11079.12|11079.12|11078.94|11078.94|11079.12|11079.12|11078.94|11078.94|0
1648125470000|2022-03-24 12:37:50|11079.07|11079.07|11078.56|11078.56|11079.07|11079.07|11078.56|11078.56|0
1648125490000|2022-03-24 12:38:10|11078.69|11078.69|11079.04|11079.04|11079.04|11079.04|11078.69|11078.69|0
1648125520000|2022-03-24 12:38:40|11078.93|11078.93|11078.93|11078.93|11078.93|11078.93|11078.93|11078.93|0
1648125540000|2022-03-24 12:39:00|11079.04|11079.04|11079.15|11079.15|11079.15|11079.15|11079.04|11079.04|0
1648125550000|2022-03-24 12:39:10|11078.71|11078.71|11078.71|11078.71|11078.71|11078.71|11078.71|11078.71|0
1648125560000|2022-03-24 12:39:20|11078.03|11078.03|11078.03|11078.03|11078.03|11078.03|11078.03|11078.03|0
1648125590000|2022-03-24 12:39:50|11078.81|11078.81|11078.32|11078.32|11078.81|11078.81|11078.19|11078.19|0
1648125600000|2022-03-24 12:40:00|11078.53|11078.53|11078.53|11078.53|11078.53|11078.53|11078.53|11078.53|0
1648125610000|2022-03-24 12:40:10|11078.72|11078.72|11078.53|11078.53|11078.72|11078.72|11078.53|11078.53|0
1648125630000|2022-03-24 12:40:30|11078.4|11078.4|11078.49|11078.49|11078.49|11078.49|11078.4|11078.4|0
1648125650000|2022-03-24 12:40:50|11077.75|11077.75|11077.6|11077.6|11077.75|11077.75|11077.6|11077.6|0
1648125660000|2022-03-24 12:41:00|11077.86|11077.86|11077.86|11077.86|11077.86|11077.86|11077.86|11077.86|0
1648125680000|2022-03-24 12:41:20|11078.64|11078.64|11079.07|11079.07|11079.07|11079.07|11078.64|11078.64|0
1648125690000|2022-03-24 12:41:30|11078.94|11078.94|11078.94|11078.94|11078.94|11078.94|11078.94|11078.94|0
1648125730000|2022-03-24 12:42:10|11078.84|11078.84|11079.05|11079.05|11079.05|11079.05|11078.84|11078.84|0
1648125750000|2022-03-24 12:42:30|11078.92|11078.92|11078.79|11078.79|11078.92|11078.92|11078.79|11078.79|0
1648125760000|2022-03-24 12:42:40|11078.92|11078.92|11078.71|11078.71|11078.92|11078.92|11078.16|11078.16|0
1648125770000|2022-03-24 12:42:50|11078.9|11078.9|11078.9|11078.9|11078.9|11078.9|11078.9|11078.9|0
1648125780000|2022-03-24 12:43:00|11080.17|11080.17|11081.45|11081.45|11081.45|11081.45|11080.17|11080.17|0
1648125790000|2022-03-24 12:43:10|11082.51|11082.51|11082.51|11082.51|11082.51|11082.51|11082.51|11082.51|0
1648125800000|2022-03-24 12:43:20|11082.93|11082.93|11082.51|11082.51|11082.93|11082.93|11082.51|11082.51|0
1648125830000|2022-03-24 12:43:50|11082.76|11082.76|11082.32|11082.32|11082.76|11082.76|11082.32|11082.32|0
1648125860000|2022-03-24 12:44:20|11081.54|11081.54|11081.22|11081.22|11081.54|11081.54|11080.76|11080.76|0
1648125870000|2022-03-24 12:44:30|11080.78|11080.78|11080.78|11080.78|11080.78|11080.78|11080.78|11080.78|0
1648125880000|2022-03-24 12:44:40|11081.02|11081.02|11080.94|11080.94|11081.02|11081.02|11080.94|11080.94|0
1648125890000|2022-03-24 12:44:50|11081.79|11081.79|11081.61|11081.61|11081.79|11081.79|11081.61|11081.61|0
1648125900000|2022-03-24 12:45:00|11081.35|11081.35|11080.66|11080.66|11081.35|11081.35|11080.66|11080.66|0
1648125920000|2022-03-24 12:45:20|11080.23|11080.23|11080.66|11080.66|11080.66|11080.66|11080.23|11080.23|0
1648125940000|2022-03-24 12:45:40|11080.17|11080.17|11080.17|11080.17|11080.17|11080.17|11080.17|11080.17|0
1648125950000|2022-03-24 12:45:50|11080.01|11080.01|11079.57|11079.57|11080.01|11080.01|11079.57|11079.57|0
1648125960000|2022-03-24 12:46:00|11079.22|11079.22|11079.22|11079.22|11079.22|11079.22|11079.22|11079.22|0
1648125970000|2022-03-24 12:46:10|11079.03|11079.03|11078.36|11078.36|11079.03|11079.03|11078.36|11078.36|0
1648125990000|2022-03-24 12:46:30|11078.05|11078.05|11078.05|11078.05|11078.05|11078.05|11078.05|11078.05|0
1648126010000|2022-03-24 12:46:50|11077.69|11077.69|11077.34|11077.34|11077.69|11077.69|11077.34|11077.34|0
1648126030000|2022-03-24 12:47:10|11076.96|11076.96|11076.96|11076.96|11076.96|11076.96|11076.96|11076.96|0
1648126040000|2022-03-24 12:47:20|11075.68|11075.68|11075.04|11075.04|11075.68|11075.68|11075.04|11075.04|0
1648126060000|2022-03-24 12:47:40|11075.34|11075.34|11075.34|11075.34|11075.34|11075.34|11075.34|11075.34|0
1648126070000|2022-03-24 12:47:50|11075.96|11075.96|11075.96|11075.96|11075.96|11075.96|11075.96|11075.96|0
1648126080000|2022-03-24 12:48:00|11076.83|11076.83|11077.91|11077.91|11077.91|11077.91|11076.83|11076.83|0
1648126090000|2022-03-24 12:48:10|11078.27|11078.27|11078.95|11078.95|11078.95|11078.95|11078.27|11078.27|0
1648126100000|2022-03-24 12:48:20|11078.69|11078.69|11078.69|11078.69|11078.69|11078.69|11078.69|11078.69|0
1648126110000|2022-03-24 12:48:30|11078.27|11078.27|11077.65|11077.65|11078.27|11078.27|11077.65|11077.65|0
1648126120000|2022-03-24 12:48:40|11077.22|11077.22|11077.22|11077.22|11077.22|11077.22|11077.22|11077.22|0
1648126130000|2022-03-24 12:48:50|11077.33|11077.33|11077.33|11077.33|11077.33|11077.33|11077.33|11077.33|0
1648126140000|2022-03-24 12:49:00|11077.48|11077.48|11077.44|11077.44|11077.48|11077.48|11077.13|11077.13|0
1648126150000|2022-03-24 12:49:10|11077.09|11077.09|11077.09|11077.09|11077.09|11077.09|11077.09|11077.09|0
1648126180000|2022-03-24 12:49:40|11077.27|11077.27|11077.37|11077.37|11077.37|11077.37|11077.01|11077.01|0
1648126190000|2022-03-24 12:49:50|11077.51|11077.51|11077.51|11077.51|11077.51|11077.51|11077.51|11077.51|0
1648126200000|2022-03-24 12:50:00|11076.73|11076.73|11076.89|11076.89|11076.89|11076.89|11076.42|11076.42|0
1648126210000|2022-03-24 12:50:10|11077.74|11077.74|11077.74|11077.74|11077.74|11077.74|11077.74|11077.74|0
1648126250000|2022-03-24 12:50:50|11077.09|11077.09|11077.41|11077.41|11077.41|11077.41|11077.09|11077.09|0
1648126260000|2022-03-24 12:51:00|11076.96|11076.96|11076.96|11076.96|11076.96|11076.96|11076.96|11076.96|0
1648126280000|2022-03-24 12:51:20|11076.57|11076.57|11076.57|11076.57|11076.57|11076.57|11076.57|11076.57|0
1648126310000|2022-03-24 12:51:50|11075.7|11075.7|11075.7|11075.7|11075.7|11075.7|11075.7|11075.7|0
1648126370000|2022-03-24 12:52:50|11075.37|11075.37|11075.37|11075.37|11075.37|11075.37|11075.37|11075.37|0
1648126400000|2022-03-24 12:53:20|11075.19|11075.19|11074.97|11074.97|11075.19|11075.19|11074.97|11074.97|0
1648126410000|2022-03-24 12:53:30|11074.79|11074.79|11075|11075|11075|11075|11074.79|11074.79|0
1648126420000|2022-03-24 12:53:40|11075.43|11075.43|11075.43|11075.43|11075.85|11075.85|11075.43|11075.43|0
1648126460000|2022-03-24 12:54:20|11074.19|11074.19|11074.19|11074.19|11074.19|11074.19|11074.19|11074.19|0
1648126480000|2022-03-24 12:54:40|11074.42|11074.42|11073.21|11073.21|11074.65|11074.65|11073.21|11073.21|0
1648126500000|2022-03-24 12:55:00|11073.52|11073.52|11074.3|11074.3|11074.3|11074.3|11073.52|11073.52|0
1648126520000|2022-03-24 12:55:20|11075.43|11075.43|11076.25|11076.25|11076.25|11076.25|11075.43|11075.43|0
1648126530000|2022-03-24 12:55:30|11076.47|11076.47|11076.33|11076.33|11076.85|11076.85|11076.33|11076.33|0
1648126550000|2022-03-24 12:55:50|11076.11|11076.11|11076.11|11076.11|11076.11|11076.11|11076.11|11076.11|0
1648126560000|2022-03-24 12:56:00|11076.49|11076.49|11076.92|11076.92|11076.92|11076.92|11076.49|11076.49|0
1648126570000|2022-03-24 12:56:10|11077.35|11077.35|11077.79|11077.79|11077.79|11077.79|11077.35|11077.35|0
1648126580000|2022-03-24 12:56:20|11078.11|11078.11|11078.11|11078.11|11078.11|11078.11|11078.11|11078.11|0
1648126620000|2022-03-24 12:57:00|11078.56|11078.56|11078.83|11078.83|11078.83|11078.83|11078.56|11078.56|0
1648126630000|2022-03-24 12:57:10|11079.11|11079.11|11079.11|11079.11|11079.11|11079.11|11079.11|11079.11|0
1648126640000|2022-03-24 12:57:20|11079.27|11079.27|11078.7|11078.7|11079.27|11079.27|11078.7|11078.7|0
1648126670000|2022-03-24 12:57:50|11078.27|11078.27|11078.27|11078.27|11078.27|11078.27|11078.27|11078.27|0
1648126680000|2022-03-24 12:58:00|11078.43|11078.43|11078.43|11078.43|11078.43|11078.43|11078.43|11078.43|0
1648126700000|2022-03-24 12:58:20|11078.3|11078.3|11078.3|11078.3|11078.3|11078.3|11078.3|11078.3|0
1648126710000|2022-03-24 12:58:30|11078.17|11078.17|11078.17|11078.17|11078.17|11078.17|11078.17|11078.17|0
1648126720000|2022-03-24 12:58:40|11078.48|11078.48|11078.22|11078.22|11078.48|11078.48|11078.22|11078.22|0
1648126730000|2022-03-24 12:58:50|11078.45|11078.45|11078.64|11078.64|11078.64|11078.64|11078.45|11078.45|0
1648126740000|2022-03-24 12:59:00|11078.77|11078.77|11078.77|11078.77|11078.77|11078.77|11078.77|11078.77|0
1648126780000|2022-03-24 12:59:40|11077.92|11077.92|11076.72|11076.72|11077.92|11077.92|11076.72|11076.72|0
1648126790000|2022-03-24 12:59:50|11077.11|11077.11|11077.14|11077.14|11077.49|11077.49|11077.11|11077.11|0
1648126830000|2022-03-24 13:00:30|11077.28|11077.28|11077.28|11077.28|11077.28|11077.28|11077.28|11077.28|0
1648126840000|2022-03-24 13:00:40|11077.12|11077.12|11076.81|11076.81|11077.12|11077.12|11076.81|11076.81|0
1648126850000|2022-03-24 13:00:50|11076.62|11076.62|11076.62|11076.62|11076.62|11076.62|11076.62|11076.62|0
1648126860000|2022-03-24 13:01:00|11076.41|11076.41|11076.3|11076.3|11076.41|11076.41|11076.3|11076.3|0
1648126870000|2022-03-24 13:01:10|11076.04|11076.04|11075.24|11075.24|11076.04|11076.04|11075.24|11075.24|0
1648126880000|2022-03-24 13:01:20|11074.98|11074.98|11074.98|11074.98|11074.98|11074.98|11074.98|11074.98|0
1648126910000|2022-03-24 13:01:50|11074.72|11074.72|11074.72|11074.72|11074.72|11074.72|11074.72|11074.72|0
1648126920000|2022-03-24 13:02:00|11075.5|11075.5|11075.24|11075.24|11075.5|11075.5|11075.24|11075.24|0
1648126930000|2022-03-24 13:02:10|11075.92|11075.92|11076.25|11076.25|11076.35|11076.35|11075.92|11075.92|0
1648126980000|2022-03-24 13:03:00|11075.83|11075.83|11075.96|11075.96|11075.96|11075.96|11075.83|11075.83|0
1648126990000|2022-03-24 13:03:10|11075.5|11075.5|11075.06|11075.06|11075.5|11075.5|11074.9|11074.9|0
1648127030000|2022-03-24 13:03:50|11075.28|11075.28|11075.5|11075.5|11075.5|11075.5|11075.28|11075.28|0
1648127040000|2022-03-24 13:04:00|11074.98|11074.98|11074.85|11074.85|11074.98|11074.98|11074.85|11074.85|0
1648127060000|2022-03-24 13:04:20|11075.04|11075.04|11075.17|11075.17|11075.17|11075.17|11075.04|11075.04|0
1648127080000|2022-03-24 13:04:40|11075.6|11075.6|11076.22|11076.22|11076.22|11076.22|11075.56|11075.56|0
1648127090000|2022-03-24 13:04:50|11076.03|11076.03|11076.03|11076.03|11076.03|11076.03|11076.03|11076.03|0
1648127100000|2022-03-24 13:05:00|11075.95|11075.95|11075.95|11075.95|11075.95|11075.95|11075.95|11075.95|0
1648127130000|2022-03-24 13:05:30|11075.82|11075.82|11075.88|11075.88|11075.88|11075.88|11075.69|11075.69|0
1648127150000|2022-03-24 13:05:50|11076.3|11076.3|11076.3|11076.3|11076.3|11076.3|11076.3|11076.3|0
1648127160000|2022-03-24 13:06:00|11076.45|11076.45|11076|11076|11076.45|11076.45|11076|11076|0
1648127170000|2022-03-24 13:06:10|11076.16|11076.16|11076.16|11076.16|11076.16|11076.16|11076.16|11076.16|0
1648127180000|2022-03-24 13:06:20|11076.61|11076.61|11076.61|11076.61|11076.61|11076.61|11076.61|11076.61|0
1648127190000|2022-03-24 13:06:30|11076.92|11076.92|11077.01|11077.01|11077.01|11077.01|11076.5|11076.5|0
1648127200000|2022-03-24 13:06:40|11076.52|11076.52|11076.52|11076.52|11076.52|11076.52|11076.52|11076.52|0
1648127220000|2022-03-24 13:07:00|11075.61|11075.61|11075.61|11075.61|11075.61|11075.61|11075.61|11075.61|0
1648127230000|2022-03-24 13:07:10|11075.17|11075.17|11075.17|11075.17|11075.17|11075.17|11075.17|11075.17|0
1648127260000|2022-03-24 13:07:40|11075.38|11075.38|11075.2|11075.2|11075.38|11075.38|11075.2|11075.2|0
1648127270000|2022-03-24 13:07:50|11074.09|11074.09|11074.51|11074.51|11074.51|11074.51|11074.09|11074.09|0
1648127280000|2022-03-24 13:08:00|11075.19|11075.19|11075.19|11075.19|11075.19|11075.19|11075.19|11075.19|0
1648127290000|2022-03-24 13:08:10|11075.63|11075.63|11075.63|11075.63|11075.63|11075.63|11075.63|11075.63|0
1648127300000|2022-03-24 13:08:20|11075.45|11075.45|11075.85|11075.85|11075.93|11075.93|11075.45|11075.45|0
1648127310000|2022-03-24 13:08:30|11075.14|11075.14|11075.14|11075.14|11075.14|11075.14|11075.14|11075.14|0
1648127320000|2022-03-24 13:08:40|11074.69|11074.69|11073.84|11073.84|11074.69|11074.69|11073.76|11073.76|0
1648127330000|2022-03-24 13:08:50|11073.53|11073.53|11073.53|11073.53|11073.53|11073.53|11073.53|11073.53|0
1648127340000|2022-03-24 13:09:00|11073.71|11073.71|11073.71|11073.71|11073.71|11073.71|11073.71|11073.71|0
1648127350000|2022-03-24 13:09:10|11073.84|11073.84|11074.8|11074.8|11074.8|11074.8|11073.84|11073.84|0
1648127360000|2022-03-24 13:09:20|11075.15|11075.15|11075.63|11075.63|11075.96|11075.96|11075.15|11075.15|0
1648127370000|2022-03-24 13:09:30|11075.96|11075.96|11076.76|11076.76|11076.76|11076.76|11075.96|11075.96|0
1648127380000|2022-03-24 13:09:40|11077.19|11077.19|11077.56|11077.56|11077.56|11077.56|11077.19|11077.19|0
1648127390000|2022-03-24 13:09:50|11077.87|11077.87|11078.41|11078.41|11078.41|11078.41|11077.56|11077.56|0
1648127460000|2022-03-24 13:11:00|11078.22|11078.22|11077.35|11077.35|11078.22|11078.22|11077.35|11077.35|0
1648127470000|2022-03-24 13:11:10|11076.99|11076.99|11076.99|11076.99|11076.99|11076.99|11076.99|11076.99|0
1648127480000|2022-03-24 13:11:20|11077.07|11077.07|11076.65|11076.65|11077.07|11077.07|11076.65|11076.65|0
1648127490000|2022-03-24 13:11:30|11076.47|11076.47|11076.65|11076.65|11076.96|11076.96|11076.47|11076.47|0
1648127520000|2022-03-24 13:12:00|11075.88|11075.88|11075.88|11075.88|11075.88|11075.88|11075.88|11075.88|0
1648127530000|2022-03-24 13:12:10|11075.26|11075.26|11074.39|11074.39|11075.26|11075.26|11074.39|11074.39|0
1648127540000|2022-03-24 13:12:20|11074.31|11074.31|11075.59|11075.59|11075.59|11075.59|11074.31|11074.31|0
1648127590000|2022-03-24 13:13:10|11076.37|11076.37|11077.24|11077.24|11077.37|11077.37|11076.37|11076.37|0
1648127600000|2022-03-24 13:13:20|11078.09|11078.09|11078.09|11078.09|11078.09|11078.09|11078.09|11078.09|0
1648127610000|2022-03-24 13:13:30|11077.67|11077.67|11077.67|11077.67|11077.67|11077.67|11077.67|11077.67|0
1648127620000|2022-03-24 13:13:40|11077.8|11077.8|11077.93|11077.93|11077.93|11077.93|11077.8|11077.8|0
1648127630000|2022-03-24 13:13:50|11078.06|11078.06|11077.44|11077.44|11078.06|11078.06|11077.44|11077.44|0
1648127640000|2022-03-24 13:14:00|11077.83|11077.83|11078.81|11078.81|11078.81|11078.81|11077.83|11077.83|0
1648127650000|2022-03-24 13:14:10|11078.61|11078.61|11078.61|11078.61|11078.61|11078.61|11078.61|11078.61|0
1648127680000|2022-03-24 13:14:40|11078.4|11078.4|11078.4|11078.4|11078.4|11078.4|11078.4|11078.4|0
1648127690000|2022-03-24 13:14:50|11078.58|11078.58|11078.06|11078.06|11079.02|11079.02|11078.06|11078.06|0
1648127700000|2022-03-24 13:15:00|11075.45|11075.45|11076.98|11076.98|11076.98|11076.98|11075.45|11075.45|0
1648127710000|2022-03-24 13:15:10|11077.41|11077.41|11078.29|11078.29|11078.29|11078.29|11076.74|11076.74|0
1648127720000|2022-03-24 13:15:20|11077.51|11077.51|11077.51|11077.51|11077.51|11077.51|11077.51|11077.51|0
1648127730000|2022-03-24 13:15:30|11077.73|11077.73|11077.73|11077.73|11077.73|11077.73|11077.73|11077.73|0
1648127750000|2022-03-24 13:15:50|11078.12|11078.12|11078.12|11078.12|11078.12|11078.12|11078.12|11078.12|0
1648127770000|2022-03-24 13:16:10|11077.76|11077.76|11077.76|11077.76|11077.76|11077.76|11077.76|11077.76|0
1648127780000|2022-03-24 13:16:20|11077.99|11077.99|11078.22|11078.22|11078.22|11078.22|11077.99|11077.99|0
1648127790000|2022-03-24 13:16:30|11077.79|11077.79|11077.79|11077.79|11077.79|11077.79|11077.79|11077.79|0
1648127850000|2022-03-24 13:17:30|11079.32|11079.32|11079.14|11079.14|11079.32|11079.32|11079.14|11079.14|0
1648127860000|2022-03-24 13:17:40|11078.71|11078.71|11078.71|11078.71|11078.71|11078.71|11078.71|11078.71|0
1648127870000|2022-03-24 13:17:50|11078.58|11078.58|11078.93|11078.93|11078.93|11078.93|11078.58|11078.58|0
1648127880000|2022-03-24 13:18:00|11078.74|11078.74|11078.53|11078.53|11078.74|11078.74|11078.31|11078.31|0
1648127890000|2022-03-24 13:18:10|11078.35|11078.35|11078.35|11078.35|11078.35|11078.35|11078.35|11078.35|0
1648127900000|2022-03-24 13:18:20|11078.13|11078.13|11077.21|11077.21|11078.13|11078.13|11077.21|11077.21|0
1648127910000|2022-03-24 13:18:30|11079.55|11079.55|11079.39|11079.39|11079.55|11079.55|11079.39|11079.39|0
1648127950000|2022-03-24 13:19:10|11078.96|11078.96|11078.78|11078.78|11078.96|11078.96|11078.78|11078.78|0
1648127970000|2022-03-24 13:19:30|11079.23|11079.23|11079.07|11079.07|11079.23|11079.23|11079.07|11079.07|0
1648128000000|2022-03-24 13:20:00|11078.86|11078.86|11076.9|11076.9|11078.86|11078.86|11076.9|11076.9|0
1648128010000|2022-03-24 13:20:10|11077.11|11077.11|11077.47|11077.47|11077.47|11077.47|11077.11|11077.11|0
1648128020000|2022-03-24 13:20:20|11077.01|11077.01|11077.01|11077.01|11077.01|11077.01|11077.01|11077.01|0
1648128030000|2022-03-24 13:20:30|11076.83|11076.83|11076.83|11076.83|11076.83|11076.83|11076.83|11076.83|0
1648128040000|2022-03-24 13:20:40|11076.96|11076.96|11077.36|11077.36|11077.36|11077.36|11076.96|11076.96|0
1648128100000|2022-03-24 13:21:40|11078.21|11078.21|11078.21|11078.21|11078.42|11078.42|11078.21|11078.21|0
1648128140000|2022-03-24 13:22:20|11077.88|11077.88|11077.88|11077.88|11077.88|11077.88|11077.88|11077.88|0
1648128170000|2022-03-24 13:22:50|11077.5|11077.5|11077.5|11077.5|11077.5|11077.5|11077.5|11077.5|0
1648128180000|2022-03-24 13:23:00|11077.19|11077.19|11075.92|11075.92|11077.19|11077.19|11075.92|11075.92|0
1648128200000|2022-03-24 13:23:20|11076.14|11076.14|11076.14|11076.14|11076.14|11076.14|11076.14|11076.14|0
1648128210000|2022-03-24 13:23:30|11075.99|11075.99|11075.99|11075.99|11075.99|11075.99|11075.99|11075.99|0
1648128220000|2022-03-24 13:23:40|11076.2|11076.2|11077.25|11077.25|11077.25|11077.25|11076.2|11076.2|0
1648128230000|2022-03-24 13:23:50|11076.94|11076.94|11076.94|11076.94|11076.94|11076.94|11076.94|11076.94|0
1648128240000|2022-03-24 13:24:00|11077.05|11077.05|11077.05|11077.05|11077.05|11077.05|11077.05|11077.05|0
1648128270000|2022-03-24 13:24:30|11076.94|11076.94|11077.18|11077.18|11077.18|11077.18|11076.94|11076.94|0
1648128280000|2022-03-24 13:24:40|11076.97|11076.97|11076.97|11076.97|11076.97|11076.97|11076.97|11076.97|0
1648128300000|2022-03-24 13:25:00|11077.3|11077.3|11078.02|11078.02|11078.02|11078.02|11077.3|11077.3|0
1648128310000|2022-03-24 13:25:10|11077.59|11077.59|11078.14|11078.14|11078.14|11078.14|11077.59|11077.59|0
1648128320000|2022-03-24 13:25:20|11078.27|11078.27|11078.09|11078.09|11078.27|11078.27|11078.09|11078.09|0
1648128340000|2022-03-24 13:25:40|11078.86|11078.86|11078.86|11078.86|11079.05|11079.05|11078.86|11078.86|0
1648128350000|2022-03-24 13:25:50|11078.62|11078.62|11078.62|11078.62|11078.62|11078.62|11078.62|11078.62|0
1648128360000|2022-03-24 13:26:00|11078.18|11078.18|11078.18|11078.18|11078.18|11078.18|11078.18|11078.18|0
1648128380000|2022-03-24 13:26:20|11078.82|11078.82|11078.04|11078.04|11078.82|11078.82|11078.04|11078.04|0
1648128390000|2022-03-24 13:26:30|11078.91|11078.91|11078.91|11078.91|11078.91|11078.91|11078.91|11078.91|0
1648128400000|2022-03-24 13:26:40|11078.6|11078.6|11078.76|11078.76|11078.76|11078.76|11078.6|11078.6|0
1648128410000|2022-03-24 13:26:50|11078.92|11078.92|11078.92|11078.92|11078.92|11078.92|11078.92|11078.92|0
1648128420000|2022-03-24 13:27:00|11079.05|11079.05|11079.44|11079.44|11079.44|11079.44|11079.05|11079.05|0
1648128430000|2022-03-24 13:27:10|11080.29|11080.29|11080.29|11080.29|11080.29|11080.29|11080.29|11080.29|0
1648128440000|2022-03-24 13:27:20|11080.42|11080.42|11080.42|11080.42|11080.42|11080.42|11080.42|11080.42|0
1648128450000|2022-03-24 13:27:30|11080.73|11080.73|11080.83|11080.83|11080.83|11080.83|11080.73|11080.73|0
1648128480000|2022-03-24 13:28:00|11080.41|11080.41|11080.54|11080.54|11080.54|11080.54|11080.41|11080.41|0
1648128500000|2022-03-24 13:28:20|11080.38|11080.38|11081.23|11081.23|11081.23|11081.23|11080.38|11080.38|0
1648128510000|2022-03-24 13:28:30|11081.15|11081.15|11081.15|11081.15|11081.15|11081.15|11081.15|11081.15|0
1648128520000|2022-03-24 13:28:40|11081.31|11081.31|11081.31|11081.31|11081.31|11081.31|11081.31|11081.31|0
1648128530000|2022-03-24 13:28:50|11081.52|11081.52|11081.52|11081.52|11081.52|11081.52|11081.52|11081.52|0
1648128540000|2022-03-24 13:29:00|11081.6|11081.6|11081.71|11081.71|11081.71|11081.71|11081.6|11081.6|0
1648128550000|2022-03-24 13:29:10|11081.89|11081.89|11081.89|11081.89|11081.89|11081.89|11081.89|11081.89|0
1648128560000|2022-03-24 13:29:20|11081.11|11081.11|11081.11|11081.11|11081.11|11081.11|11081.11|11081.11|0
1648128580000|2022-03-24 13:29:40|11080.8|11080.8|11080.2|11080.2|11081.08|11081.08|11080.2|11080.2|0
1648128590000|2022-03-24 13:29:50|11080.62|11080.62|11080.7|11080.7|11081.29|11081.29|11080.51|11080.51|0
1648128600000|2022-03-24 13:30:00|11081.48|11081.48|11081.7|11081.7|11081.7|11081.7|11081.48|11081.48|0
1648128610000|2022-03-24 13:30:10|11081.93|11081.93|11080.19|11080.19|11082.58|11082.58|11080.19|11080.19|0
1648128620000|2022-03-24 13:30:20|11079.76|11079.76|11079.02|11079.02|11079.76|11079.76|11078.89|11078.89|0
1648128640000|2022-03-24 13:30:40|11078.39|11078.39|11077.33|11077.33|11078.39|11078.39|11075.8|11075.8|0
1648128650000|2022-03-24 13:30:50|11077.69|11077.69|11076.33|11076.33|11077.69|11077.69|11076.33|11076.33|0
1648128660000|2022-03-24 13:31:00|11076.15|11076.15|11075.15|11075.15|11076.15|11076.15|11075.15|11075.15|0
1648128690000|2022-03-24 13:31:30|11074.37|11074.37|11074.49|11074.49|11074.49|11074.49|11074.19|11074.19|0
1648128710000|2022-03-24 13:31:50|11074.62|11074.62|11074.62|11074.62|11074.62|11074.62|11074.62|11074.62|0
1648128720000|2022-03-24 13:32:00|11074.88|11074.88|11072.63|11072.63|11074.88|11074.88|11072.63|11072.63|0
1648128730000|2022-03-24 13:32:10|11072.55|11072.55|11072.77|11072.77|11072.77|11072.77|11072.55|11072.55|0
1648128740000|2022-03-24 13:32:20|11072.9|11072.9|11073.13|11073.13|11073.13|11073.13|11072.9|11072.9|0
1648128760000|2022-03-24 13:32:40|11073.35|11073.35|11072.5|11072.5|11073.35|11073.35|11072.5|11072.5|0
1648128770000|2022-03-24 13:32:50|11072.04|11072.04|11072.04|11072.04|11072.04|11072.04|11072.04|11072.04|0
1648128780000|2022-03-24 13:33:00|11071.61|11071.61|11071.37|11071.37|11071.74|11071.74|11071.37|11071.37|0
1648128790000|2022-03-24 13:33:10|11071.55|11071.55|11071.24|11071.24|11071.55|11071.55|11071.24|11071.24|0
1648128800000|2022-03-24 13:33:20|11071.06|11071.06|11071.48|11071.48|11071.48|11071.48|11071.06|11071.06|0
1648128820000|2022-03-24 13:33:40|11072|11072|11072|11072|11072|11072|11072|11072|0
1648128830000|2022-03-24 13:33:50|11072.9|11072.9|11072.56|11072.56|11073.27|11073.27|11072.56|11072.56|0
1648128840000|2022-03-24 13:34:00|11072.34|11072.34|11070.78|11070.78|11072.34|11072.34|11070.78|11070.78|0
1648128850000|2022-03-24 13:34:10|11070.16|11070.16|11069.85|11069.85|11070.16|11070.16|11069.85|11069.85|0
1648128860000|2022-03-24 13:34:20|11069.48|11069.48|11069.71|11069.71|11069.71|11069.71|11069.48|11069.48|0
1648128880000|2022-03-24 13:34:40|11069.29|11069.29|11068.85|11068.85|11069.29|11069.29|11068.85|11068.85|0
1648128890000|2022-03-24 13:34:50|11068.5|11068.5|11069.28|11069.28|11069.28|11069.28|11068.5|11068.5|0
1648128900000|2022-03-24 13:35:00|11068.85|11068.85|11068.43|11068.43|11068.85|11068.85|11068.43|11068.43|0
1648128930000|2022-03-24 13:35:30|11068.85|11068.85|11068.43|11068.43|11068.85|11068.85|11068.43|11068.43|0
1648128940000|2022-03-24 13:35:40|11067.65|11067.65|11067.09|11067.09|11067.65|11067.65|11067.09|11067.09|0
1648128950000|2022-03-24 13:35:50|11066.88|11066.88|11066.88|11066.88|11066.88|11066.88|11066.88|11066.88|0
1648128980000|2022-03-24 13:36:20|11066.97|11066.97|11066.97|11066.97|11066.97|11066.97|11066.97|11066.97|0
1648128990000|2022-03-24 13:36:30|11067.15|11067.15|11067.15|11067.15|11067.15|11067.15|11067.15|11067.15|0
1648129000000|2022-03-24 13:36:40|11067.51|11067.51|11068.28|11068.28|11068.28|11068.28|11067.51|11067.51|0
1648129010000|2022-03-24 13:36:50|11068.67|11068.67|11069.02|11069.02|11069.02|11069.02|11068.67|11068.67|0
1648129020000|2022-03-24 13:37:00|11069.39|11069.39|11069.36|11069.36|11069.72|11069.72|11069.23|11069.23|0
1648129040000|2022-03-24 13:37:20|11070.59|11070.59|11071.64|11071.64|11071.64|11071.64|11070.59|11070.59|0
1648129050000|2022-03-24 13:37:30|11071.45|11071.45|11071.49|11071.49|11071.49|11071.49|11071.1|11071.1|0
1648129070000|2022-03-24 13:37:50|11071.85|11071.85|11072.88|11072.88|11072.88|11072.88|11071.85|11071.85|0
1648129080000|2022-03-24 13:38:00|11073.1|11073.1|11072.32|11072.32|11073.1|11073.1|11072.32|11072.32|0
1648129090000|2022-03-24 13:38:10|11072.19|11072.19|11072.27|11072.27|11073.05|11073.05|11072.19|11072.19|0
1648129100000|2022-03-24 13:38:20|11072.7|11072.7|11073.48|11073.48|11073.48|11073.48|11072.7|11072.7|0
1648129140000|2022-03-24 13:39:00|11073.22|11073.22|11073.09|11073.09|11073.22|11073.22|11073.09|11073.09|0
1648129150000|2022-03-24 13:39:10|11072.32|11072.32|11071.59|11071.59|11072.32|11072.32|11071.59|11071.59|0
1648129160000|2022-03-24 13:39:20|11071.4|11071.4|11071.56|11071.56|11071.56|11071.56|11071.4|11071.4|0
1648129170000|2022-03-24 13:39:30|11072.41|11072.41|11072.99|11072.99|11072.99|11072.99|11071.98|11071.98|0
1648129180000|2022-03-24 13:39:40|11073.41|11073.41|11073.41|11073.41|11073.41|11073.41|11073.41|11073.41|0
1648129190000|2022-03-24 13:39:50|11072.99|11072.99|11071.89|11071.89|11072.99|11072.99|11071.89|11071.89|0
1648129200000|2022-03-24 13:40:00|11071.5|11071.5|11069.72|11069.72|11071.5|11071.5|11069.72|11069.72|0
1648129210000|2022-03-24 13:40:10|11068.87|11068.87|11069.08|11069.08|11069.08|11069.08|11068.87|11068.87|0
1648129220000|2022-03-24 13:40:20|11068.86|11068.86|11068.21|11068.21|11068.86|11068.86|11068.21|11068.21|0
1648129240000|2022-03-24 13:40:40|11067.89|11067.89|11067.89|11067.89|11067.89|11067.89|11067.89|11067.89|0
1648129250000|2022-03-24 13:40:50|11067.17|11067.17|11067.24|11067.24|11067.24|11067.24|11066.82|11066.82|0
1648129260000|2022-03-24 13:41:00|11066.59|11066.59|11066.69|11066.69|11066.69|11066.69|11066.59|11066.59|0
1648129270000|2022-03-24 13:41:10|11066.56|11066.56|11066.17|11066.17|11066.56|11066.56|11066.17|11066.17|0
1648129280000|2022-03-24 13:41:20|11065.04|11065.04|11064.52|11064.52|11065.04|11065.04|11064.52|11064.52|0
1648129290000|2022-03-24 13:41:30|11064.65|11064.65|11065.08|11065.08|11065.08|11065.08|11064.65|11064.65|0
1648129310000|2022-03-24 13:41:50|11065.3|11065.3|11066.74|11066.74|11066.74|11066.74|11065.3|11065.3|0
1648129320000|2022-03-24 13:42:00|11068.41|11068.41|11069.32|11069.32|11069.54|11069.54|11068.41|11068.41|0
1648129330000|2022-03-24 13:42:10|11070.63|11070.63|11070.19|11070.19|11070.63|11070.63|11070.19|11070.19|0
1648129340000|2022-03-24 13:42:20|11070.55|11070.55|11070.95|11070.95|11070.95|11070.95|11070.55|11070.55|0
1648129350000|2022-03-24 13:42:30|11071.37|11071.37|11071.06|11071.06|11071.37|11071.37|11071.06|11071.06|0
1648129360000|2022-03-24 13:42:40|11070.63|11070.63|11071.9|11071.9|11071.9|11071.9|11070.63|11070.63|0
1648129370000|2022-03-24 13:42:50|11072.34|11072.34|11072.52|11072.52|11072.52|11072.52|11072.34|11072.34|0
1648129380000|2022-03-24 13:43:00|11072.3|11072.3|11072.3|11072.3|11072.3|11072.3|11072.3|11072.3|0
1648129390000|2022-03-24 13:43:10|11071.78|11071.78|11071.35|11071.35|11071.78|11071.78|11071.35|11071.35|0
1648129400000|2022-03-24 13:43:20|11071.13|11071.13|11071.13|11071.13|11071.13|11071.13|11071.13|11071.13|0
1648129410000|2022-03-24 13:43:30|11071.48|11071.48|11071.48|11071.48|11071.48|11071.48|11071.48|11071.48|0
1648129420000|2022-03-24 13:43:40|11071.69|11071.69|11071.69|11071.69|11071.69|11071.69|11071.69|11071.69|0
1648129430000|2022-03-24 13:43:50|11071.53|11071.53|11071.53|11071.53|11071.53|11071.53|11071.53|11071.53|0
1648129440000|2022-03-24 13:44:00|11071.44|11071.44|11071.62|11071.62|11071.62|11071.62|11071.44|11071.44|0
1648129470000|2022-03-24 13:44:30|11071.89|11071.89|11071.89|11071.89|11071.89|11071.89|11071.89|11071.89|0
1648129490000|2022-03-24 13:44:50|11072.24|11072.24|11071.53|11071.53|11072.24|11072.24|11071.53|11071.53|0
1648129500000|2022-03-24 13:45:00|11071.72|11071.72|11072.04|11072.04|11072.04|11072.04|11071.72|11071.72|0
1648129510000|2022-03-24 13:45:10|11071.11|11071.11|11070.92|11070.92|11071.11|11071.11|11070.92|11070.92|0
1648129520000|2022-03-24 13:45:20|11070.71|11070.71|11070.12|11070.12|11070.71|11070.71|11070.12|11070.12|0
1648129530000|2022-03-24 13:45:30|11069.96|11069.96|11069.96|11069.96|11069.96|11069.96|11069.96|11069.96|0
1648129540000|2022-03-24 13:45:40|11070.05|11070.05|11070.31|11070.31|11070.31|11070.31|11070.05|11070.05|0
1648129550000|2022-03-24 13:45:50|11070.63|11070.63|11070.44|11070.44|11070.94|11070.94|11070.44|11070.44|0
1648129560000|2022-03-24 13:46:00|11070.02|11070.02|11070.47|11070.47|11070.47|11070.47|11070.02|11070.02|0
1648129570000|2022-03-24 13:46:10|11071.09|11071.09|11071.55|11071.55|11071.55|11071.55|11071.09|11071.09|0
1648129580000|2022-03-24 13:46:20|11071.77|11071.77|11071.81|11071.81|11072.03|11072.03|11071.77|11071.77|0
1648129590000|2022-03-24 13:46:30|11071.63|11071.63|11071.63|11071.63|11071.63|11071.63|11071.63|11071.63|0
1648129600000|2022-03-24 13:46:40|11072.07|11072.07|11072.41|11072.41|11072.41|11072.41|11071.85|11071.85|0
1648129610000|2022-03-24 13:46:50|11073.97|11073.97|11074.42|11074.42|11074.42|11074.42|11073.97|11073.97|0
1648129620000|2022-03-24 13:47:00|11074.32|11074.32|11074.32|11074.32|11074.32|11074.32|11074.32|11074.32|0
1648129630000|2022-03-24 13:47:10|11074.22|11074.22|11074.22|11074.22|11074.22|11074.22|11074.22|11074.22|0
1648129640000|2022-03-24 13:47:20|11073.35|11073.35|11073.35|11073.35|11073.35|11073.35|11073.35|11073.35|0
1648129650000|2022-03-24 13:47:30|11072.92|11072.92|11072.92|11072.92|11072.92|11072.92|11072.92|11072.92|0
1648129660000|2022-03-24 13:47:40|11073.18|11073.18|11075.27|11075.27|11075.27|11075.27|11073.18|11073.18|0
1648129670000|2022-03-24 13:47:50|11075.88|11075.88|11076.64|11076.64|11076.77|11076.77|11075.88|11075.88|0
1648129680000|2022-03-24 13:48:00|11076.56|11076.56|11077|11077|11077|11077|11076.56|11076.56|0
1648129700000|2022-03-24 13:48:20|11077.09|11077.09|11076.09|11076.09|11077.09|11077.09|11076.09|11076.09|0
1648129710000|2022-03-24 13:48:30|11075.63|11075.63|11075.63|11075.63|11075.63|11075.63|11075.63|11075.63|0
1648129720000|2022-03-24 13:48:40|11075.45|11075.45|11075.45|11075.45|11075.45|11075.45|11075.45|11075.45|0
1648129750000|2022-03-24 13:49:10|11075.32|11075.32|11074.97|11074.97|11075.32|11075.32|11074.97|11074.97|0
1648129770000|2022-03-24 13:49:30|11074.55|11074.55|11073.73|11073.73|11074.55|11074.55|11073.73|11073.73|0
1648129780000|2022-03-24 13:49:40|11073.63|11073.63|11072.77|11072.77|11073.63|11073.63|11072.77|11072.77|0
1648129790000|2022-03-24 13:49:50|11072.46|11072.46|11072.15|11072.15|11072.46|11072.46|11072.15|11072.15|0
1648129800000|2022-03-24 13:50:00|11071.78|11071.78|11066.63|11066.63|11071.78|11071.78|11066.3|11066.3|0
1648129810000|2022-03-24 13:50:10|11066.53|11066.53|11065.1|11065.1|11066.53|11066.53|11064.86|11064.86|0
1648129820000|2022-03-24 13:50:20|11066.66|11066.66|11067.1|11067.1|11067.1|11067.1|11066.66|11066.66|0
1648129840000|2022-03-24 13:50:40|11066.32|11066.32|11066.32|11066.32|11066.32|11066.32|11066.32|11066.32|0
1648129850000|2022-03-24 13:50:50|11066.09|11066.09|11066.09|11066.09|11066.09|11066.09|11066.09|11066.09|0
1648129860000|2022-03-24 13:51:00|11066.53|11066.53|11067.55|11067.55|11067.55|11067.55|11066.53|11066.53|0
1648129870000|2022-03-24 13:51:10|11068.17|11068.17|11067.87|11067.87|11068.42|11068.42|11067.87|11067.87|0
1648129880000|2022-03-24 13:51:20|11068.13|11068.13|11068.53|11068.53|11068.53|11068.53|11068.13|11068.13|0
1648129890000|2022-03-24 13:51:30|11068.28|11068.28|11068.28|11068.28|11068.28|11068.28|11068.28|11068.28|0
1648129900000|2022-03-24 13:51:40|11068.52|11068.52|11068.52|11068.52|11068.52|11068.52|11068.52|11068.52|0
1648129920000|2022-03-24 13:52:00|11068.7|11068.7|11070.28|11070.28|11070.28|11070.28|11068.7|11068.7|0
1648129940000|2022-03-24 13:52:20|11070.71|11070.71|11071.77|11071.77|11071.77|11071.77|11070.4|11070.4|0
1648129950000|2022-03-24 13:52:30|11070.99|11070.99|11067.68|11067.68|11070.99|11070.99|11067.68|11067.68|0
1648129960000|2022-03-24 13:52:40|11067.43|11067.43|11066.81|11066.81|11067.43|11067.43|11066.81|11066.81|0
1648129980000|2022-03-24 13:53:00|11066.5|11066.5|11066.81|11066.81|11066.81|11066.81|11066.5|11066.5|0
1648129990000|2022-03-24 13:53:10|11066.61|11066.61|11066.61|11066.61|11066.61|11066.61|11066.61|11066.61|0
1648130000000|2022-03-24 13:53:20|11067|11067|11067|11067|11067|11067|11067|11067|0
1648130010000|2022-03-24 13:53:30|11067.27|11067.27|11067.27|11067.27|11067.27|11067.27|11067.27|11067.27|0
1648130020000|2022-03-24 13:53:40|11068.57|11068.57|11070.93|11070.93|11070.93|11070.93|11068.57|11068.57|0
1648130030000|2022-03-24 13:53:50|11071.19|11071.19|11071.52|11071.52|11071.52|11071.52|11071.19|11071.19|0
1648130040000|2022-03-24 13:54:00|11071.74|11071.74|11071.74|11071.74|11071.74|11071.74|11071.74|11071.74|0
1648130080000|2022-03-24 13:54:40|11071.92|11071.92|11072.87|11072.87|11072.87|11072.87|11071.92|11071.92|0
1648130090000|2022-03-24 13:54:50|11072.34|11072.34|11072.34|11072.34|11072.34|11072.34|11072.34|11072.34|0
1648130110000|2022-03-24 13:55:10|11072.49|11072.49|11072.49|11072.49|11072.49|11072.49|11072.17|11072.17|0
1648130150000|2022-03-24 13:55:50|11072.93|11072.93|11072.93|11072.93|11072.93|11072.93|11072.93|11072.93|0
1648130160000|2022-03-24 13:56:00|11073.18|11073.18|11073|11073|11073.18|11073.18|11072.86|11072.86|0
1648130170000|2022-03-24 13:56:10|11073.19|11073.19|11073.66|11073.66|11073.66|11073.66|11073.19|11073.19|0
1648130180000|2022-03-24 13:56:20|11074.08|11074.08|11074.08|11074.08|11074.08|11074.08|11074.08|11074.08|0
1648130220000|2022-03-24 13:57:00|11074.24|11074.24|11075.81|11075.81|11075.81|11075.81|11074.24|11074.24|0
1648130230000|2022-03-24 13:57:10|11075.03|11075.03|11075.03|11075.03|11075.03|11075.03|11075.03|11075.03|0
1648130240000|2022-03-24 13:57:20|11075.81|11075.81|11075.81|11075.81|11075.81|11075.81|11075.81|11075.81|0
1648130250000|2022-03-24 13:57:30|11075.11|11075.11|11075.11|11075.11|11075.11|11075.11|11075.11|11075.11|0
1648130260000|2022-03-24 13:57:40|11073.37|11073.37|11071.87|11071.87|11073.37|11073.37|11071.56|11071.56|0
1648130270000|2022-03-24 13:57:50|11071.56|11071.56|11071.87|11071.87|11072.18|11072.18|11071.56|11071.56|0
1648130280000|2022-03-24 13:58:00|11072.01|11072.01|11072.01|11072.01|11072.01|11072.01|11072.01|11072.01|0
1648130290000|2022-03-24 13:58:10|11071.57|11071.57|11071.6|11071.6|11071.81|11071.81|11071.57|11071.57|0
1648130300000|2022-03-24 13:58:20|11070.73|11070.73|11069.86|11069.86|11070.73|11070.73|11069.86|11069.86|0
1648130320000|2022-03-24 13:58:40|11069.71|11069.71|11069.71|11069.71|11069.71|11069.71|11069.71|11069.71|0
1648130340000|2022-03-24 13:59:00|11069.96|11069.96|11071.54|11071.54|11071.54|11071.54|11069.96|11069.96|0
1648130380000|2022-03-24 13:59:40|11070.67|11070.67|11068.89|11068.89|11070.67|11070.67|11068.57|11068.57|0
1648130390000|2022-03-24 13:59:50|11068.81|11068.81|11068.93|11068.93|11068.93|11068.93|11068.62|11068.62|0
1648130400000|2022-03-24 14:00:00|11068.67|11068.67|11068.67|11068.67|11068.67|11068.67|11068.67|11068.67|0
1648130430000|2022-03-24 14:00:30|11068.82|11068.82|11068.91|11068.91|11068.91|11068.91|11068.82|11068.82|0
1648130440000|2022-03-24 14:00:40|11070.04|11070.04|11070.04|11070.04|11070.04|11070.04|11070.04|11070.04|0
1648130450000|2022-03-24 14:00:50|11070.91|11070.91|11070.91|11070.91|11070.91|11070.91|11070.91|11070.91|0
1648130460000|2022-03-24 14:01:00|11071.77|11071.77|11075.97|11075.97|11075.97|11075.97|11071.77|11071.77|0
1648130470000|2022-03-24 14:01:10|11076.13|11076.13|11079.1|11079.1|11079.1|11079.1|11076.13|11076.13|0
1648130480000|2022-03-24 14:01:20|11079.87|11079.87|11078.78|11078.78|11079.87|11079.87|11078.78|11078.78|0
1648130490000|2022-03-24 14:01:30|11079.13|11079.13|11078.93|11078.93|11079.13|11079.13|11078.93|11078.93|0
1648130510000|2022-03-24 14:01:50|11078.5|11078.5|11078.79|11078.79|11078.79|11078.79|11078.5|11078.5|0
1648130520000|2022-03-24 14:02:00|11078.48|11078.48|11078.48|11078.48|11078.48|11078.48|11078.48|11078.48|0
1648130530000|2022-03-24 14:02:10|11077.77|11077.77|11076.64|11076.64|11077.77|11077.77|11076.64|11076.64|0
1648130560000|2022-03-24 14:02:40|11076.8|11076.8|11076.8|11076.8|11076.8|11076.8|11076.8|11076.8|0
1648130570000|2022-03-24 14:02:50|11076.96|11076.96|11076.96|11076.96|11076.96|11076.96|11076.96|11076.96|0
1648130580000|2022-03-24 14:03:00|11077.18|11077.18|11078.2|11078.2|11078.2|11078.2|11077.18|11077.18|0
1648130590000|2022-03-24 14:03:10|11078.52|11078.52|11078.52|11078.52|11078.52|11078.52|11078.52|11078.52|0
1648130600000|2022-03-24 14:03:20|11078.67|11078.67|11078.63|11078.63|11078.81|11078.81|11078.63|11078.63|0
1648130620000|2022-03-24 14:03:40|11078.87|11078.87|11078.95|11078.95|11078.95|11078.95|11078.87|11078.87|0
1648130640000|2022-03-24 14:04:00|11078.08|11078.08|11077.12|11077.12|11078.08|11078.08|11077.12|11077.12|0
1648130650000|2022-03-24 14:04:10|11077.04|11077.04|11077.81|11077.81|11077.81|11077.81|11076.96|11076.96|0
1648130690000|2022-03-24 14:04:50|11078.02|11078.02|11078.02|11078.02|11078.02|11078.02|11078.02|11078.02|0
1648130700000|2022-03-24 14:05:00|11077.8|11077.8|11077.89|11077.89|11077.89|11077.89|11077.8|11077.8|0
1648130710000|2022-03-24 14:05:10|11078.02|11078.02|11078.02|11078.02|11078.15|11078.15|11078.02|11078.02|0
1648130720000|2022-03-24 14:05:20|11078.24|11078.24|11078.24|11078.24|11078.24|11078.24|11078.24|11078.24|0
1648130730000|2022-03-24 14:05:30|11078.4|11078.4|11079.35|11079.35|11079.35|11079.35|11078.4|11078.4|0
1648130740000|2022-03-24 14:05:40|11079.51|11079.51|11079.3|11079.3|11079.51|11079.51|11079.3|11079.3|0
1648130750000|2022-03-24 14:05:50|11079.53|11079.53|11079.69|11079.69|11079.77|11079.77|11079.53|11079.53|0
1648130760000|2022-03-24 14:06:00|11079.89|11079.89|11083.95|11083.95|11083.95|11083.95|11079.89|11079.89|0
1648130770000|2022-03-24 14:06:10|11083.17|11083.17|11083.52|11083.52|11083.52|11083.52|11083.17|11083.17|0
1648130780000|2022-03-24 14:06:20|11083.34|11083.34|11083.34|11083.34|11083.34|11083.34|11083.34|11083.34|0
1648130790000|2022-03-24 14:06:30|11083.52|11083.52|11083.52|11083.52|11083.52|11083.52|11083.52|11083.52|0
1648130820000|2022-03-24 14:07:00|11083.85|11083.85|11083.52|11083.52|11083.85|11083.85|11083.52|11083.52|0
1648130830000|2022-03-24 14:07:10|11083.73|11083.73|11083.92|11083.92|11083.92|11083.92|11083.73|11083.73|0
1648130850000|2022-03-24 14:07:30|11084.14|11084.14|11084.2|11084.2|11084.2|11084.2|11083.92|11083.92|0
1648130870000|2022-03-24 14:07:50|11084.01|11084.01|11084.01|11084.01|11084.01|11084.01|11084.01|11084.01|0
1648130880000|2022-03-24 14:08:00|11084.44|11084.44|11084.44|11084.44|11084.44|11084.44|11084.44|11084.44|0
1648130910000|2022-03-24 14:08:30|11084.34|11084.34|11084.12|11084.12|11084.34|11084.34|11084.12|11084.12|0
1648130920000|2022-03-24 14:08:40|11084.33|11084.33|11084.33|11084.33|11084.33|11084.33|11084.33|11084.33|0
1648130930000|2022-03-24 14:08:50|11084.14|11084.14|11083.74|11083.74|11084.14|11084.14|11083.56|11083.56|0
1648130940000|2022-03-24 14:09:00|11083.88|11083.88|11083.99|11083.99|11083.99|11083.99|11083.88|11083.88|0
1648130960000|2022-03-24 14:09:20|11083.86|11083.86|11083.86|11083.86|11083.86|11083.86|11083.86|11083.86|0
1648130980000|2022-03-24 14:09:40|11083.62|11083.62|11083.38|11083.38|11083.62|11083.62|11083.38|11083.38|0
1648131010000|2022-03-24 14:10:10|11081.82|11081.82|11081.46|11081.46|11081.82|11081.82|11081.46|11081.46|0
1648131020000|2022-03-24 14:10:20|11081.24|11081.24|11081.24|11081.24|11081.24|11081.24|11081.24|11081.24|0
1648131030000|2022-03-24 14:10:30|11081.06|11081.06|11081.06|11081.06|11081.06|11081.06|11081.06|11081.06|0
1648131040000|2022-03-24 14:10:40|11081.15|11081.15|11080.84|11080.84|11081.15|11081.15|11080.84|11080.84|0
1648131050000|2022-03-24 14:10:50|11080.71|11080.71|11080.83|11080.83|11080.83|11080.83|11080.61|11080.61|0
1648131060000|2022-03-24 14:11:00|11079.96|11079.96|11080.1|11080.1|11080.1|11080.1|11079.96|11079.96|0
1648131070000|2022-03-24 14:11:10|11080.41|11080.41|11080.41|11080.41|11080.41|11080.41|11080.41|11080.41|0
1648131080000|2022-03-24 14:11:20|11079.98|11079.98|11079.51|11079.51|11079.98|11079.98|11079.51|11079.51|0
1648131090000|2022-03-24 14:11:30|11079.64|11079.64|11079.12|11079.12|11079.64|11079.64|11079.12|11079.12|0
1648131100000|2022-03-24 14:11:40|11079.34|11079.34|11079.34|11079.34|11079.34|11079.34|11079.34|11079.34|0
1648131110000|2022-03-24 14:11:50|11079.19|11079.19|11079.19|11079.19|11079.19|11079.19|11079.19|11079.19|0
1648131120000|2022-03-24 14:12:00|11079.5|11079.5|11079.5|11079.5|11079.5|11079.5|11079.5|11079.5|0
1648131130000|2022-03-24 14:12:10|11079.14|11079.14|11079.14|11079.14|11079.14|11079.14|11079.14|11079.14|0
1648131150000|2022-03-24 14:12:30|11079.25|11079.25|11079.25|11079.25|11079.25|11079.25|11079.25|11079.25|0
1648131170000|2022-03-24 14:12:50|11079.51|11079.51|11079.51|11079.51|11079.51|11079.51|11079.51|11079.51|0
1648131190000|2022-03-24 14:13:10|11078.73|11078.73|11078.73|11078.73|11078.73|11078.73|11078.73|11078.73|0
1648131220000|2022-03-24 14:13:40|11078.81|11078.81|11078.72|11078.72|11078.81|11078.81|11078.72|11078.72|0
1648131230000|2022-03-24 14:13:50|11078.59|11078.59|11077.5|11077.5|11078.59|11078.59|11077.5|11077.5|0
1648131240000|2022-03-24 14:14:00|11076.49|11076.49|11073.49|11073.49|11076.49|11076.49|11073.49|11073.49|0
1648131260000|2022-03-24 14:14:20|11074.14|11074.14|11074.14|11074.14|11074.36|11074.36|11074.14|11074.14|0
1648131270000|2022-03-24 14:14:30|11074.33|11074.33|11075.11|11075.11|11075.33|11075.33|11074.33|11074.33|0
1648131280000|2022-03-24 14:14:40|11075.81|11075.81|11076.27|11076.27|11076.27|11076.27|11075.81|11075.81|0
1648131290000|2022-03-24 14:14:50|11076.7|11076.7|11076.7|11076.7|11076.7|11076.7|11076.7|11076.7|0
1648131300000|2022-03-24 14:15:00|11076.39|11076.39|11076.04|11076.04|11076.39|11076.39|11076.04|11076.04|0
1648131310000|2022-03-24 14:15:10|11076.17|11076.17|11075.86|11075.86|11076.17|11076.17|11075.86|11075.86|0
1648131330000|2022-03-24 14:15:30|11075.73|11075.73|11073.88|11073.88|11075.77|11075.77|11073.88|11073.88|0
1648131340000|2022-03-24 14:15:40|11073.67|11073.67|11073.67|11073.67|11073.67|11073.67|11073.67|11073.67|0
1648131350000|2022-03-24 14:15:50|11074.97|11074.97|11075.82|11075.82|11075.82|11075.82|11074.97|11074.97|0
1648131360000|2022-03-24 14:16:00|11074.95|11074.95|11076.25|11076.25|11076.25|11076.25|11074.95|11074.95|0
1648131370000|2022-03-24 14:16:10|11076.22|11076.22|11075.78|11075.78|11076.22|11076.22|11075.35|11075.35|0
1648131380000|2022-03-24 14:16:20|11075.68|11075.68|11075.35|11075.35|11075.78|11075.78|11075.35|11075.35|0
1648131390000|2022-03-24 14:16:30|11075.54|11075.54|11075.54|11075.54|11075.54|11075.54|11075.54|11075.54|0
1648131400000|2022-03-24 14:16:40|11075.97|11075.97|11076.7|11076.7|11076.7|11076.7|11075.81|11075.81|0
1648131410000|2022-03-24 14:16:50|11076.38|11076.38|11077.14|11077.14|11077.14|11077.14|11076.38|11076.38|0
1648131420000|2022-03-24 14:17:00|11076.7|11076.7|11076.49|11076.49|11076.7|11076.7|11076.49|11076.49|0
1648131440000|2022-03-24 14:17:20|11076.31|11076.31|11077.36|11077.36|11077.36|11077.36|11076.31|11076.31|0
1648131450000|2022-03-24 14:17:30|11076.93|11076.93|11074.44|11074.44|11076.93|11076.93|11074.25|11074.25|0
1648131460000|2022-03-24 14:17:40|11074.36|11074.36|11074.28|11074.28|11074.36|11074.36|11074.28|11074.28|0
1648131470000|2022-03-24 14:17:50|11073.25|11073.25|11072.61|11072.61|11073.25|11073.25|11072.61|11072.61|0
1648131480000|2022-03-24 14:18:00|11072.8|11072.8|11071.72|11071.72|11072.8|11072.8|11071.72|11071.72|0
1648131500000|2022-03-24 14:18:20|11071.57|11071.57|11070.59|11070.59|11071.57|11071.57|11070.59|11070.59|0
1648131510000|2022-03-24 14:18:30|11069.36|11069.36|11069.63|11069.63|11069.78|11069.78|11069.36|11069.36|0
1648131520000|2022-03-24 14:18:40|11069.19|11069.19|11068.84|11068.84|11069.71|11069.71|11068.84|11068.84|0
1648131530000|2022-03-24 14:18:50|11069.27|11069.27|11069.57|11069.57|11069.57|11069.57|11068.95|11068.95|0
1648131540000|2022-03-24 14:19:00|11069.36|11069.36|11069.36|11069.36|11069.36|11069.36|11069.36|11069.36|0
1648131550000|2022-03-24 14:19:10|11069.2|11069.2|11068.2|11068.2|11069.2|11069.2|11067.76|11067.76|0
1648131560000|2022-03-24 14:19:20|11068.38|11068.38|11068.38|11068.38|11068.38|11068.38|11068.38|11068.38|0
1648131570000|2022-03-24 14:19:30|11068.82|11068.82|11068.17|11068.17|11068.82|11068.82|11068.17|11068.17|0
1648131600000|2022-03-24 14:20:00|11067.74|11067.74|11067.35|11067.35|11067.74|11067.74|11067.35|11067.35|0
1648131610000|2022-03-24 14:20:10|11067.78|11067.78|11067.78|11067.78|11067.78|11067.78|11067.78|11067.78|0
1648131620000|2022-03-24 14:20:20|11067.47|11067.47|11067.47|11067.47|11067.47|11067.47|11067.47|11067.47|0
1648131630000|2022-03-24 14:20:30|11066.85|11066.85|11063.82|11063.82|11066.85|11066.85|11063.82|11063.82|0
1648131640000|2022-03-24 14:20:40|11063.64|11063.64|11062.32|11062.32|11063.64|11063.64|11062.32|11062.32|0
1648131650000|2022-03-24 14:20:50|11061.61|11061.61|11062.07|11062.07|11062.5|11062.5|11061.61|11061.61|0
1648131660000|2022-03-24 14:21:00|11061.22|11061.22|11059.15|11059.15|11061.22|11061.22|11059.15|11059.15|0
1648131670000|2022-03-24 14:21:10|11059.01|11059.01|11057.05|11057.05|11059.01|11059.01|11056.74|11056.74|0
1648131680000|2022-03-24 14:21:20|11056.74|11056.74|11056.55|11056.55|11056.74|11056.74|11056.55|11056.55|0
1648131690000|2022-03-24 14:21:30|11056.22|11056.22|11055.84|11055.84|11056.22|11056.22|11055.84|11055.84|0
1648131710000|2022-03-24 14:21:50|11054.97|11054.97|11053.53|11053.53|11054.97|11054.97|11053.53|11053.53|0
1648131720000|2022-03-24 14:22:00|11053.75|11053.75|11053.97|11053.97|11053.97|11053.97|11053.75|11053.75|0
1648131730000|2022-03-24 14:22:10|11052.41|11052.41|11051.89|11051.89|11052.41|11052.41|11051.89|11051.89|0
1648131740000|2022-03-24 14:22:20|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|0
1648131750000|2022-03-24 14:22:30|11052.94|11052.94|11053.03|11053.03|11053.67|11053.67|11052.94|11052.94|0
1648131760000|2022-03-24 14:22:40|11052.7|11052.7|11053.12|11053.12|11053.12|11053.12|11052.7|11052.7|0
1648131770000|2022-03-24 14:22:50|11053.31|11053.31|11053.31|11053.31|11053.31|11053.31|11053.31|11053.31|0
1648131790000|2022-03-24 14:23:10|11053.15|11053.15|11053.15|11053.15|11053.15|11053.15|11053.15|11053.15|0
1648131820000|2022-03-24 14:23:40|11053.23|11053.23|11053.85|11053.85|11053.85|11053.85|11053.23|11053.23|0
1648131840000|2022-03-24 14:24:00|11054.75|11054.75|11054.54|11054.54|11054.75|11054.75|11054.54|11054.54|0
1648131850000|2022-03-24 14:24:10|11054.98|11054.98|11056.07|11056.07|11056.07|11056.07|11054.98|11054.98|0
1648131870000|2022-03-24 14:24:30|11056.22|11056.22|11056.22|11056.22|11056.22|11056.22|11056.22|11056.22|0
1648131890000|2022-03-24 14:24:50|11056.4|11056.4|11056.58|11056.58|11056.58|11056.58|11056.4|11056.4|0
1648131900000|2022-03-24 14:25:00|11056.93|11056.93|11056.93|11056.93|11056.93|11056.93|11056.93|11056.93|0
1648131910000|2022-03-24 14:25:10|11058.49|11058.49|11058.94|11058.94|11059.38|11059.38|11058.49|11058.49|0
1648131920000|2022-03-24 14:25:20|11059.72|11059.72|11059.94|11059.94|11059.94|11059.94|11059.72|11059.72|0
1648131930000|2022-03-24 14:25:30|11059.78|11059.78|11059.78|11059.78|11059.78|11059.78|11059.78|11059.78|0
1648131940000|2022-03-24 14:25:40|11060.4|11060.4|11060.66|11060.66|11060.66|11060.66|11060.4|11060.4|0
1648131950000|2022-03-24 14:25:50|11061.53|11061.53|11061.22|11061.22|11061.53|11061.53|11061.22|11061.22|0
1648131960000|2022-03-24 14:26:00|11061.01|11061.01|11061.19|11061.19|11061.19|11061.19|11061.01|11061.01|0
1648131990000|2022-03-24 14:26:30|11060.76|11060.76|11060.16|11060.16|11060.76|11060.76|11060.16|11060.16|0
1648132020000|2022-03-24 14:27:00|11059.9|11059.9|11059.53|11059.53|11059.9|11059.9|11059.48|11059.48|0
1648132030000|2022-03-24 14:27:10|11060.51|11060.51|11061.2|11061.2|11061.2|11061.2|11060.51|11060.51|0
1648132060000|2022-03-24 14:27:40|11062.05|11062.05|11062.47|11062.47|11062.47|11062.47|11062.05|11062.05|0
1648132090000|2022-03-24 14:28:10|11062.83|11062.83|11064.03|11064.03|11064.03|11064.03|11062.83|11062.83|0
1648132100000|2022-03-24 14:28:20|11065.26|11065.26|11065.26|11065.26|11065.26|11065.26|11065.26|11065.26|0
1648132120000|2022-03-24 14:28:40|11065.94|11065.94|11066.25|11066.25|11066.25|11066.25|11065.94|11065.94|0
1648132130000|2022-03-24 14:28:50|11066.36|11066.36|11065.49|11065.49|11066.36|11066.36|11065.49|11065.49|0
1648132140000|2022-03-24 14:29:00|11065.67|11065.67|11065.55|11065.55|11065.8|11065.8|11065.12|11065.12|0
1648132150000|2022-03-24 14:29:10|11066.23|11066.23|11066.66|11066.66|11066.66|11066.66|11066.23|11066.23|0
1648132160000|2022-03-24 14:29:20|11066.87|11066.87|11066.87|11066.87|11066.87|11066.87|11066.87|11066.87|0
1648132170000|2022-03-24 14:29:30|11067.65|11067.65|11067.65|11067.65|11067.65|11067.65|11067.65|11067.65|0
1648132180000|2022-03-24 14:29:40|11067.88|11067.88|11068.2|11068.2|11068.2|11068.2|11067.88|11067.88|0
1648132190000|2022-03-24 14:29:50|11068.12|11068.12|11068.16|11068.16|11068.16|11068.16|11066.71|11066.71|0
1648132200000|2022-03-24 14:30:00|11068.03|11068.03|11067.72|11067.72|11068.03|11068.03|11067.72|11067.72|0
1648132210000|2022-03-24 14:30:10|11067.28|11067.28|11065.9|11065.9|11067.28|11067.28|11065.9|11065.9|0
1648132220000|2022-03-24 14:30:20|11066.11|11066.11|11065.9|11065.9|11066.11|11066.11|11065.48|11065.48|0
1648132230000|2022-03-24 14:30:30|11065.47|11065.47|11065.47|11065.47|11065.47|11065.47|11065.36|11065.36|0
1648132240000|2022-03-24 14:30:40|11065.39|11065.39|11065.39|11065.39|11065.39|11065.39|11065.39|11065.39|0
1648132250000|2022-03-24 14:30:50|11065.52|11065.52|11065.4|11065.4|11065.52|11065.52|11065.4|11065.4|0
1648132260000|2022-03-24 14:31:00|11065.83|11065.83|11067.72|11067.72|11068|11068|11065.83|11065.83|0
1648132270000|2022-03-24 14:31:10|11068.14|11068.14|11068.14|11068.14|11068.14|11068.14|11068.14|11068.14|0
1648132290000|2022-03-24 14:31:30|11067.72|11067.72|11068.14|11068.14|11068.14|11068.14|11067.72|11067.72|0
1648132310000|2022-03-24 14:31:50|11067.91|11067.91|11068.37|11068.37|11068.37|11068.37|11067.91|11067.91|0
1648132320000|2022-03-24 14:32:00|11068.68|11068.68|11068.68|11068.68|11068.68|11068.68|11068.68|11068.68|0
1648132340000|2022-03-24 14:32:20|11069.07|11069.07|11070.02|11070.02|11070.02|11070.02|11069.07|11069.07|0
1648132350000|2022-03-24 14:32:30|11070.15|11070.15|11073.26|11073.26|11073.26|11073.26|11070.06|11070.06|0
1648132360000|2022-03-24 14:32:40|11073.58|11073.58|11077.61|11077.61|11077.61|11077.61|11073.44|11073.44|0
1648132370000|2022-03-24 14:32:50|11077.37|11077.37|11077.23|11077.23|11077.6|11077.6|11077.23|11077.23|0
1648132380000|2022-03-24 14:33:00|11076.38|11076.38|11077.81|11077.81|11077.81|11077.81|11076.38|11076.38|0
1648132390000|2022-03-24 14:33:10|11077.34|11077.34|11077.34|11077.34|11077.34|11077.34|11077.34|11077.34|0
1648132400000|2022-03-24 14:33:20|11076.91|11076.91|11076.74|11076.74|11078.84|11078.84|11076.5|11076.5|0
1648132410000|2022-03-24 14:33:30|11076.66|11076.66|11079|11079|11079|11079|11076.66|11076.66|0
1648132420000|2022-03-24 14:33:40|11079.15|11079.15|11079.52|11079.52|11079.52|11079.52|11079.15|11079.15|0
1648132440000|2022-03-24 14:34:00|11079.71|11079.71|11079.97|11079.97|11079.97|11079.97|11079.71|11079.71|0
1648132450000|2022-03-24 14:34:10|11080.17|11080.17|11080.17|11080.17|11080.17|11080.17|11080.17|11080.17|0
1648132460000|2022-03-24 14:34:20|11079.85|11079.85|11080.17|11080.17|11080.17|11080.17|11079.85|11079.85|0
1648132490000|2022-03-24 14:34:50|11080.07|11080.07|11080.07|11080.07|11080.07|11080.07|11080.07|11080.07|0
1648132500000|2022-03-24 14:35:00|11079.94|11079.94|11080.38|11080.38|11080.38|11080.38|11079.94|11079.94|0
1648132510000|2022-03-24 14:35:10|11080.6|11080.6|11080.6|11080.6|11080.6|11080.6|11080.6|11080.6|0
1648132530000|2022-03-24 14:35:30|11080.87|11080.87|11078.6|11078.6|11080.87|11080.87|11078.6|11078.6|0
1648132540000|2022-03-24 14:35:40|11079.28|11079.28|11079.49|11079.49|11079.49|11079.49|11079.28|11079.28|0
1648132550000|2022-03-24 14:35:50|11079.72|11079.72|11079.72|11079.72|11079.72|11079.72|11079.72|11079.72|0
1648132560000|2022-03-24 14:36:00|11079.91|11079.91|11080.44|11080.44|11080.44|11080.44|11079.91|11079.91|0
1648132570000|2022-03-24 14:36:10|11080.68|11080.68|11080.91|11080.91|11080.91|11080.91|11080.44|11080.44|0
1648132590000|2022-03-24 14:36:30|11081.14|11081.14|11082.45|11082.45|11082.45|11082.45|11081.14|11081.14|0
1648132600000|2022-03-24 14:36:40|11081.52|11081.52|11081.52|11081.52|11081.52|11081.52|11081.52|11081.52|0
1648132610000|2022-03-24 14:36:50|11081.2|11081.2|11081.2|11081.2|11081.2|11081.2|11081.2|11081.2|0
1648132630000|2022-03-24 14:37:10|11080.89|11080.89|11080.73|11080.73|11080.89|11080.89|11080.73|11080.73|0
1648132640000|2022-03-24 14:37:20|11080.42|11080.42|11080.42|11080.42|11080.42|11080.42|11080.42|11080.42|0
1648132670000|2022-03-24 14:37:50|11080|11080|11079.78|11079.78|11080|11080|11079.78|11079.78|0
1648132680000|2022-03-24 14:38:00|11080|11080|11079.55|11079.55|11080.48|11080.48|11079.55|11079.55|0
1648132690000|2022-03-24 14:38:10|11079.19|11079.19|11079.01|11079.01|11079.19|11079.19|11079.01|11079.01|0
1648132700000|2022-03-24 14:38:20|11078.77|11078.77|11078.69|11078.69|11078.77|11078.77|11078.69|11078.69|0
1648132720000|2022-03-24 14:38:40|11078.92|11078.92|11078.92|11078.92|11078.92|11078.92|11078.92|11078.92|0
1648132740000|2022-03-24 14:39:00|11079.69|11079.69|11079.82|11079.82|11079.82|11079.82|11079.69|11079.69|0
1648132750000|2022-03-24 14:39:10|11079.64|11079.64|11078.87|11078.87|11079.64|11079.64|11078.87|11078.87|0
1648132760000|2022-03-24 14:39:20|11079.11|11079.11|11079.33|11079.33|11079.33|11079.33|11079.11|11079.11|0
1648132780000|2022-03-24 14:39:40|11080.01|11080.01|11080.01|11080.01|11080.01|11080.01|11080.01|11080.01|0
1648132800000|2022-03-24 14:40:00|11079.31|11079.31|11079.31|11079.31|11079.31|11079.31|11079.31|11079.31|0
1648132810000|2022-03-24 14:40:10|11079.47|11079.47|11079.47|11079.47|11079.47|11079.47|11079.47|11079.47|0
1648132820000|2022-03-24 14:40:20|11079.29|11079.29|11079.29|11079.29|11079.29|11079.29|11079.29|11079.29|0
1648132830000|2022-03-24 14:40:30|11079.07|11079.07|11078.65|11078.65|11079.07|11079.07|11078.65|11078.65|0
1648132840000|2022-03-24 14:40:40|11077.78|11077.78|11077.94|11077.94|11077.94|11077.94|11077.78|11077.78|0
1648132850000|2022-03-24 14:40:50|11078.1|11078.1|11077.68|11077.68|11078.1|11078.1|11077.68|11077.68|0
1648132860000|2022-03-24 14:41:00|11077.45|11077.45|11077.45|11077.45|11077.45|11077.45|11077.45|11077.45|0
1648132870000|2022-03-24 14:41:10|11077.89|11077.89|11077.89|11077.89|11077.89|11077.89|11077.89|11077.89|0
1648132880000|2022-03-24 14:41:20|11077.74|11077.74|11077.74|11077.74|11077.74|11077.74|11077.74|11077.74|0
1648132900000|2022-03-24 14:41:40|11077.89|11077.89|11077.89|11077.89|11077.89|11077.89|11077.89|11077.89|0
1648132910000|2022-03-24 14:41:50|11077.5|11077.5|11077.5|11077.5|11077.71|11077.71|11077.5|11077.5|0
1648132920000|2022-03-24 14:42:00|11078.12|11078.12|11078.12|11078.12|11078.43|11078.43|11078.12|11078.12|0
1648132930000|2022-03-24 14:42:10|11078.57|11078.57|11078.8|11078.8|11078.8|11078.8|11078.57|11078.57|0
1648132940000|2022-03-24 14:42:20|11078.49|11078.49|11078.49|11078.49|11078.49|11078.49|11078.49|11078.49|0
1648132950000|2022-03-24 14:42:30|11078.92|11078.92|11079.36|11079.36|11079.36|11079.36|11078.92|11078.92|0
1648132960000|2022-03-24 14:42:40|11079.6|11079.6|11079.6|11079.6|11079.6|11079.6|11079.6|11079.6|0
1648133010000|2022-03-24 14:43:30|11079.78|11079.78|11079.59|11079.59|11079.78|11079.78|11079.59|11079.59|0
1648133030000|2022-03-24 14:43:50|11079.41|11079.41|11079.01|11079.01|11079.41|11079.41|11079.01|11079.01|0
1648133040000|2022-03-24 14:44:00|11078.93|11078.93|11078.93|11078.93|11078.93|11078.93|11078.93|11078.93|0
1648133050000|2022-03-24 14:44:10|11078.74|11078.74|11078.73|11078.73|11079.16|11079.16|11078.55|11078.55|0
1648133060000|2022-03-24 14:44:20|11079.16|11079.16|11079.16|11079.16|11079.16|11079.16|11079.16|11079.16|0
1648133080000|2022-03-24 14:44:40|11079.58|11079.58|11079.58|11079.58|11079.58|11079.58|11079.58|11079.58|0
1648133090000|2022-03-24 14:44:50|11079.89|11079.89|11080.12|11080.12|11080.12|11080.12|11079.89|11079.89|0
1648133160000|2022-03-24 14:46:00|11080.25|11080.25|11080.25|11080.25|11080.25|11080.25|11080.25|11080.25|0
1648133170000|2022-03-24 14:46:10|11080.33|11080.33|11081.36|11081.36|11081.36|11081.36|11080.33|11080.33|0
1648133190000|2022-03-24 14:46:30|11080.93|11080.93|11081.16|11081.16|11081.16|11081.16|11080.93|11080.93|0
1648133200000|2022-03-24 14:46:40|11080.74|11080.74|11081.17|11081.17|11081.17|11081.17|11080.74|11080.74|0
1648133220000|2022-03-24 14:47:00|11081.52|11081.52|11083.09|11083.09|11083.7|11083.7|11081.52|11081.52|0
1648133230000|2022-03-24 14:47:10|11083.87|11083.87|11083.2|11083.2|11083.87|11083.87|11083.2|11083.2|0
1648133240000|2022-03-24 14:47:20|11082.99|11082.99|11082.99|11082.99|11082.99|11082.99|11082.99|11082.99|0
1648133250000|2022-03-24 14:47:30|11082.75|11082.75|11082.75|11082.75|11082.75|11082.75|11082.75|11082.75|0
1648133260000|2022-03-24 14:47:40|11082.62|11082.62|11082.62|11082.62|11082.62|11082.62|11082.62|11082.62|0
1648133270000|2022-03-24 14:47:50|11082.44|11082.44|11082.8|11082.8|11082.8|11082.8|11082.44|11082.44|0
1648133280000|2022-03-24 14:48:00|11083.23|11083.23|11082.54|11082.54|11083.23|11083.23|11082.54|11082.54|0
1648133290000|2022-03-24 14:48:10|11082.97|11082.97|11083.82|11083.82|11083.82|11083.82|11082.97|11082.97|0
1648133310000|2022-03-24 14:48:30|11083.04|11083.04|11082.82|11082.82|11083.04|11083.04|11082.82|11082.82|0
1648133340000|2022-03-24 14:49:00|11082.56|11082.56|11081.52|11081.52|11082.56|11082.56|11081.52|11081.52|0
1648133350000|2022-03-24 14:49:10|11081.1|11081.1|11080.96|11080.96|11081.1|11081.1|11080.96|11080.96|0
1648133360000|2022-03-24 14:49:20|11081.1|11081.1|11081.02|11081.02|11081.1|11081.1|11081.02|11081.02|0
1648133370000|2022-03-24 14:49:30|11081.15|11081.15|11081.15|11081.15|11081.15|11081.15|11081.15|11081.15|0
1648133390000|2022-03-24 14:49:50|11081.57|11081.57|11081.57|11081.57|11081.57|11081.57|11081.57|11081.57|0
1648133400000|2022-03-24 14:50:00|11081.83|11081.83|11082.01|11082.01|11082.01|11082.01|11081.7|11081.7|0
1648133410000|2022-03-24 14:50:10|11081.6|11081.6|11080.3|11080.3|11081.6|11081.6|11080.3|11080.3|0
1648133420000|2022-03-24 14:50:20|11079.52|11079.52|11079.52|11079.52|11079.52|11079.52|11079.52|11079.52|0
1648133430000|2022-03-24 14:50:30|11078.82|11078.82|11078.39|11078.39|11078.82|11078.82|11078.39|11078.39|0
1648133450000|2022-03-24 14:50:50|11078.49|11078.49|11076.86|11076.86|11078.49|11078.49|11076.86|11076.86|0
1648133460000|2022-03-24 14:51:00|11077.31|11077.31|11078.83|11078.83|11078.83|11078.83|11077.31|11077.31|0
1648133470000|2022-03-24 14:51:10|11078.46|11078.46|11078.11|11078.11|11078.46|11078.46|11078.11|11078.11|0
1648133480000|2022-03-24 14:51:20|11077.86|11077.86|11077.86|11077.86|11077.86|11077.86|11077.86|11077.86|0
1648133500000|2022-03-24 14:51:40|11077.43|11077.43|11077.43|11077.43|11077.43|11077.43|11077.43|11077.43|0
1648133510000|2022-03-24 14:51:50|11077.84|11077.84|11078.69|11078.69|11078.69|11078.69|11077.84|11077.84|0
1648133520000|2022-03-24 14:52:00|11079.12|11079.12|11079.03|11079.03|11079.47|11079.47|11079.03|11079.03|0
1648133530000|2022-03-24 14:52:10|11079.11|11079.11|11080.78|11080.78|11080.86|11080.86|11079.11|11079.11|0
1648133540000|2022-03-24 14:52:20|11080.92|11080.92|11080.1|11080.1|11080.92|11080.92|11080.1|11080.1|0
1648133550000|2022-03-24 14:52:30|11080.52|11080.52|11079.74|11079.74|11080.52|11080.52|11079.74|11079.74|0
1648133570000|2022-03-24 14:52:50|11079.59|11079.59|11079.59|11079.59|11079.59|11079.59|11079.59|11079.59|0
1648133580000|2022-03-24 14:53:00|11079.38|11079.38|11080.17|11080.17|11080.17|11080.17|11079.38|11079.38|0
1648133590000|2022-03-24 14:53:10|11080.43|11080.43|11079.38|11079.38|11080.43|11080.43|11079.3|11079.3|0
1648133610000|2022-03-24 14:53:30|11079.8|11079.8|11080.04|11080.04|11080.23|11080.23|11079.8|11079.8|0
1648133620000|2022-03-24 14:53:40|11079.96|11079.96|11079.96|11079.96|11079.96|11079.96|11079.96|11079.96|0
1648133630000|2022-03-24 14:53:50|11079.72|11079.72|11079.72|11079.72|11079.72|11079.72|11079.72|11079.72|0
1648133640000|2022-03-24 14:54:00|11079.91|11079.91|11078.62|11078.62|11079.91|11079.91|11078.62|11078.62|0
1648133650000|2022-03-24 14:54:10|11078.49|11078.49|11077.27|11077.27|11078.49|11078.49|11077.27|11077.27|0
1648133670000|2022-03-24 14:54:30|11077.03|11077.03|11077.3|11077.3|11077.3|11077.3|11077.03|11077.03|0
1648133690000|2022-03-24 14:54:50|11077.55|11077.55|11077.55|11077.55|11077.55|11077.55|11077.55|11077.55|0
1648133700000|2022-03-24 14:55:00|11076.68|11076.68|11075.99|11075.99|11076.68|11076.68|11075.99|11075.99|0
1648133710000|2022-03-24 14:55:10|11076.44|11076.44|11075.76|11075.76|11076.44|11076.44|11075.76|11075.76|0
1648133730000|2022-03-24 14:55:30|11074.2|11074.2|11072.51|11072.51|11074.2|11074.2|11072.51|11072.51|0
1648133740000|2022-03-24 14:55:40|11071.11|11071.11|11071.11|11071.11|11071.11|11071.11|11071.11|11071.11|0
1648133750000|2022-03-24 14:55:50|11070.33|11070.33|11070.14|11070.14|11070.33|11070.33|11070.14|11070.14|0
1648133770000|2022-03-24 14:56:10|11070.92|11070.92|11070.92|11070.92|11070.92|11070.92|11070.92|11070.92|0
1648133780000|2022-03-24 14:56:20|11070.61|11070.61|11070.61|11070.61|11070.61|11070.61|11070.61|11070.61|0
1648133790000|2022-03-24 14:56:30|11071.27|11071.27|11071.46|11071.46|11071.46|11071.46|11071.27|11071.27|0
1648133810000|2022-03-24 14:56:50|11071.03|11071.03|11070.81|11070.81|11071.46|11071.46|11070.81|11070.81|0
1648133820000|2022-03-24 14:57:00|11070.6|11070.6|11070.6|11070.6|11070.6|11070.6|11070.6|11070.6|0
1648133830000|2022-03-24 14:57:10|11070.82|11070.82|11070.82|11070.82|11070.82|11070.82|11070.82|11070.82|0
1648133840000|2022-03-24 14:57:20|11070.38|11070.38|11071.44|11071.44|11071.44|11071.44|11070.38|11070.38|0
1648133850000|2022-03-24 14:57:30|11071.22|11071.22|11070.8|11070.8|11071.22|11071.22|11070.8|11070.8|0
1648133860000|2022-03-24 14:57:40|11071.23|11071.23|11070.85|11070.85|11071.23|11071.23|11070.85|11070.85|0
1648133870000|2022-03-24 14:57:50|11070.95|11070.95|11070.85|11070.85|11070.95|11070.95|11070.85|11070.85|0
1648133890000|2022-03-24 14:58:10|11070.76|11070.76|11069.3|11069.3|11070.85|11070.85|11069.3|11069.3|0
1648133900000|2022-03-24 14:58:20|11069.56|11069.56|11069.56|11069.56|11069.56|11069.56|11069.56|11069.56|0
1648133910000|2022-03-24 14:58:30|11069.34|11069.34|11069.24|11069.24|11069.34|11069.34|11069.24|11069.24|0
1648133920000|2022-03-24 14:58:40|11068.93|11068.93|11069.15|11069.15|11069.15|11069.15|11068.93|11068.93|0
1648133940000|2022-03-24 14:59:00|11069.93|11069.93|11071.15|11071.15|11071.15|11071.15|11069.93|11069.93|0
1648133950000|2022-03-24 14:59:10|11071.4|11071.4|11071.4|11071.4|11071.4|11071.4|11071.4|11071.4|0
1648133960000|2022-03-24 14:59:20|11071.63|11071.63|11072.09|11072.09|11072.09|11072.09|11071.63|11071.63|0
1648133970000|2022-03-24 14:59:30|11071.95|11071.95|11071.95|11071.95|11071.95|11071.95|11071.95|11071.95|0
1648133980000|2022-03-24 14:59:40|11072.17|11072.17|11071.73|11071.73|11072.17|11072.17|11071.73|11071.73|0
1648133990000|2022-03-24 14:59:50|11070.95|11070.95|11070.17|11070.17|11070.95|11070.95|11070.17|11070.17|0
1648134000000|2022-03-24 15:00:00|11070.4|11070.4|11068.52|11068.52|11070.4|11070.4|11068.52|11068.52|0
1648134010000|2022-03-24 15:00:10|11067.67|11067.67|11068.45|11068.45|11068.45|11068.45|11067.67|11067.67|0
1648134020000|2022-03-24 15:00:20|11068.32|11068.32|11068.32|11068.32|11068.32|11068.32|11068.32|11068.32|0
1648134030000|2022-03-24 15:00:30|11068.53|11068.53|11068.4|11068.4|11068.96|11068.96|11068.4|11068.4|0
1648134040000|2022-03-24 15:00:40|11068.84|11068.84|11068.19|11068.19|11068.84|11068.84|11068.1|11068.1|0
1648134050000|2022-03-24 15:00:50|11068.08|11068.08|11068.08|11068.08|11068.08|11068.08|11068.08|11068.08|0
1648134060000|2022-03-24 15:01:00|11068.95|11068.95|11089.95|11089.95|11089.95|11089.95|11068.95|11068.95|0
1648134070000|2022-03-24 15:01:10|11090.15|11090.15|11119.53|11119.53|11119.53|11119.53|11090.07|11090.07|0
1648134080000|2022-03-24 15:01:20|11119.18|11119.18|11112.79|11112.79|11120.64|11120.64|11112.79|11112.79|0
1648134090000|2022-03-24 15:01:30|11113.01|11113.01|11111.52|11111.52|11113.01|11113.01|11111.08|11111.08|0
1648134100000|2022-03-24 15:01:40|11111.29|11111.29|11102.14|11102.14|11111.43|11111.43|11101.33|11101.33|0
1648134110000|2022-03-24 15:01:50|11100.84|11100.84|11099.68|11099.68|11100.84|11100.84|11098.32|11098.32|0
1648134120000|2022-03-24 15:02:00|11098.12|11098.12|11094.09|11094.09|11098.12|11098.12|11094.09|11094.09|0
1648134130000|2022-03-24 15:02:10|11094.54|11094.54|11092.62|11092.62|11094.56|11094.56|11092.62|11092.62|0
1648134140000|2022-03-24 15:02:20|11091.84|11091.84|11092.7|11092.7|11092.7|11092.7|11091.35|11091.35|0
1648134150000|2022-03-24 15:02:30|11093.12|11093.12|11092.67|11092.67|11093.12|11093.12|11092.67|11092.67|0
1648134160000|2022-03-24 15:02:40|11092.48|11092.48|11092.13|11092.13|11092.48|11092.48|11092.13|11092.13|0
1648134170000|2022-03-24 15:02:50|11089.81|11089.81|11082.5|11082.5|11089.81|11089.81|11082.5|11082.5|0
1648134180000|2022-03-24 15:03:00|11082.85|11082.85|11081.77|11081.77|11082.85|11082.85|11081.26|11081.26|0
1648134190000|2022-03-24 15:03:10|11081.67|11081.67|11081.45|11081.45|11081.67|11081.67|11081.45|11081.45|0
1648134200000|2022-03-24 15:03:20|11081.24|11081.24|11079.5|11079.5|11081.24|11081.24|11079.5|11079.5|0
1648134210000|2022-03-24 15:03:30|11079.3|11079.3|11079.3|11079.3|11079.3|11079.3|11079.3|11079.3|0
1648134220000|2022-03-24 15:03:40|11078.6|11078.6|11075|11075|11078.6|11078.6|11075|11075|0
1648134230000|2022-03-24 15:03:50|11076.3|11076.3|11076.14|11076.14|11076.3|11076.3|11076.14|11076.14|0
1648134240000|2022-03-24 15:04:00|11075.84|11075.84|11075.84|11075.84|11075.84|11075.84|11075.84|11075.84|0
1648134250000|2022-03-24 15:04:10|11076.08|11076.08|11074.52|11074.52|11076.08|11076.08|11074.52|11074.52|0
1648134260000|2022-03-24 15:04:20|11073.28|11073.28|11073.18|11073.18|11073.28|11073.28|11072.73|11072.73|0
1648134270000|2022-03-24 15:04:30|11073.1|11073.1|11072.22|11072.22|11073.1|11073.1|11072.22|11072.22|0
1648134280000|2022-03-24 15:04:40|11071.95|11071.95|11072.64|11072.64|11072.64|11072.64|11071.95|11071.95|0
1648134290000|2022-03-24 15:04:50|11074.2|11074.2|11074.2|11074.2|11074.2|11074.2|11074.2|11074.2|0
1648134300000|2022-03-24 15:05:00|11073.47|11073.47|11074.2|11074.2|11074.2|11074.2|11073.47|11073.47|0
1648134310000|2022-03-24 15:05:10|11074.38|11074.38|11074.56|11074.56|11074.56|11074.56|11074.38|11074.38|0
1648134320000|2022-03-24 15:05:20|11074.82|11074.82|11075.07|11075.07|11075.15|11075.15|11074.68|11074.68|0
1648134330000|2022-03-24 15:05:30|11074.78|11074.78|11074.78|11074.78|11074.78|11074.78|11074.78|11074.78|0
1648134360000|2022-03-24 15:06:00|11075.03|11075.03|11074.94|11074.94|11075.03|11075.03|11074.94|11074.94|0
1648134370000|2022-03-24 15:06:10|11076.07|11076.07|11076.53|11076.53|11077.43|11077.43|11076.07|11076.07|0
1648134380000|2022-03-24 15:06:20|11076.95|11076.95|11081.4|11081.4|11081.4|11081.4|11076.95|11076.95|0
1648134390000|2022-03-24 15:06:30|11080.8|11080.8|11078.57|11078.57|11080.8|11080.8|11078.57|11078.57|0
1648134400000|2022-03-24 15:06:40|11078.38|11078.38|11078.48|11078.48|11078.48|11078.48|11078.25|11078.25|0
1648134410000|2022-03-24 15:06:50|11078.62|11078.62|11078.62|11078.62|11078.62|11078.62|11078.62|11078.62|0
1648134420000|2022-03-24 15:07:00|11077.77|11077.77|11077.77|11077.77|11077.77|11077.77|11077.77|11077.77|0
1648134430000|2022-03-24 15:07:10|11077.31|11077.31|11077.09|11077.09|11077.31|11077.31|11077.09|11077.09|0
1648134440000|2022-03-24 15:07:20|11077.31|11077.31|11077.53|11077.53|11077.53|11077.53|11077.31|11077.31|0
1648134450000|2022-03-24 15:07:30|11077.84|11077.84|11078.46|11078.46|11078.46|11078.46|11077.84|11077.84|0
1648134460000|2022-03-24 15:07:40|11079.15|11079.15|11079.05|11079.05|11079.15|11079.15|11079.05|11079.05|0
1648134470000|2022-03-24 15:07:50|11079.21|11079.21|11078.48|11078.48|11079.21|11079.21|11078.48|11078.48|0
1648134480000|2022-03-24 15:08:00|11078.15|11078.15|11078.15|11078.15|11078.15|11078.15|11078.15|11078.15|0
1648134490000|2022-03-24 15:08:10|11077.84|11077.84|11077.84|11077.84|11077.84|11077.84|11077.84|11077.84|0
1648134500000|2022-03-24 15:08:20|11077.62|11077.62|11073.06|11073.06|11077.62|11077.62|11073.06|11073.06|0
1648134510000|2022-03-24 15:08:30|11072.63|11072.63|11066.35|11066.35|11072.63|11072.63|11066.35|11066.35|0
1648134520000|2022-03-24 15:08:40|11065.92|11065.92|11066.83|11066.83|11067.24|11067.24|11065.92|11065.92|0
1648134540000|2022-03-24 15:09:00|11066.58|11066.58|11066.16|11066.16|11066.58|11066.58|11065.92|11065.92|0
1648134550000|2022-03-24 15:09:10|11065.95|11065.95|11066.82|11066.82|11066.82|11066.82|11065.95|11065.95|0
1648134560000|2022-03-24 15:09:20|11066.62|11066.62|11068.62|11068.62|11068.62|11068.62|11066.62|11066.62|0
1648134570000|2022-03-24 15:09:30|11069.24|11069.24|11069.17|11069.17|11069.55|11069.55|11069.17|11069.17|0
1648134600000|2022-03-24 15:10:00|11068.49|11068.49|11068.49|11068.49|11068.49|11068.49|11068.49|11068.49|0
1648134620000|2022-03-24 15:10:20|11068.74|11068.74|11068.74|11068.74|11068.74|11068.74|11068.74|11068.74|0
1648134640000|2022-03-24 15:10:40|11067.87|11067.87|11067.87|11067.87|11067.87|11067.87|11067.87|11067.87|0
1648134650000|2022-03-24 15:10:50|11068.06|11068.06|11068.45|11068.45|11068.45|11068.45|11068.06|11068.06|0
1648134670000|2022-03-24 15:11:10|11069.23|11069.23|11070.72|11070.72|11070.72|11070.72|11069.23|11069.23|0
1648134690000|2022-03-24 15:11:30|11070.08|11070.08|11071.75|11071.75|11071.75|11071.75|11070.08|11070.08|0
1648134700000|2022-03-24 15:11:40|11071.89|11071.89|11071.84|11071.84|11072.15|11072.15|11071.84|11071.84|0
1648134710000|2022-03-24 15:11:50|11073.4|11073.4|11073.4|11073.4|11073.4|11073.4|11073.4|11073.4|0
1648134720000|2022-03-24 15:12:00|11073.78|11073.78|11073.78|11073.78|11073.78|11073.78|11073.78|11073.78|0
1648134730000|2022-03-24 15:12:10|11074.65|11074.65|11075.78|11075.78|11075.78|11075.78|11074.65|11074.65|0
1648134740000|2022-03-24 15:12:20|11075.94|11075.94|11078.32|11078.32|11078.45|11078.45|11075.94|11075.94|0
1648134780000|2022-03-24 15:13:00|11079|11079|11082.71|11082.71|11083.02|11083.02|11079|11079|0
1648134790000|2022-03-24 15:13:10|11082.27|11082.27|11082.06|11082.06|11082.27|11082.27|11082.06|11082.06|0
1648134800000|2022-03-24 15:13:20|11082.52|11082.52|11082.52|11082.52|11082.52|11082.52|11082.52|11082.52|0
1648134810000|2022-03-24 15:13:30|11082.73|11082.73|11082.73|11082.73|11082.73|11082.73|11082.73|11082.73|0
1648134820000|2022-03-24 15:13:40|11082.52|11082.52|11082.57|11082.57|11082.78|11082.78|11082.52|11082.52|0
1648134830000|2022-03-24 15:13:50|11082.36|11082.36|11082.36|11082.36|11082.36|11082.36|11082.36|11082.36|0
1648134840000|2022-03-24 15:14:00|11082.45|11082.45|11083.49|11083.49|11083.49|11083.49|11082.45|11082.45|0
1648134850000|2022-03-24 15:14:10|11084.15|11084.15|11084.68|11084.68|11084.81|11084.81|11084.15|11084.15|0
1648134870000|2022-03-24 15:14:30|11084.24|11084.24|11084.24|11084.24|11084.24|11084.24|11084.24|11084.24|0
1648134890000|2022-03-24 15:14:50|11083.86|11083.86|11082.11|11082.11|11083.86|11083.86|11081.26|11081.26|0
1648134900000|2022-03-24 15:15:00|11082.54|11082.54|11082.76|11082.76|11082.76|11082.76|11082.54|11082.54|0
1648134910000|2022-03-24 15:15:10|11082.54|11082.54|11082.54|11082.54|11082.54|11082.54|11082.54|11082.54|0
1648134920000|2022-03-24 15:15:20|11082.96|11082.96|11082.96|11082.96|11082.96|11082.96|11082.96|11082.96|0
1648134940000|2022-03-24 15:15:40|11082.72|11082.72|11082.72|11082.72|11082.72|11082.72|11082.72|11082.72|0
1648134950000|2022-03-24 15:15:50|11082.43|11082.43|11082.21|11082.21|11082.64|11082.64|11082.21|11082.21|0
1648134960000|2022-03-24 15:16:00|11082.37|11082.37|11081.67|11081.67|11082.37|11082.37|11081.5|11081.5|0
1648134970000|2022-03-24 15:16:10|11081.82|11081.82|11081.75|11081.75|11081.97|11081.97|11081.75|11081.75|0
1648134980000|2022-03-24 15:16:20|11081.33|11081.33|11081.33|11081.33|11081.33|11081.33|11081.33|11081.33|0
1648134990000|2022-03-24 15:16:30|11081.11|11081.11|11081.46|11081.46|11081.46|11081.46|11081.11|11081.11|0
1648135010000|2022-03-24 15:16:50|11081.7|11081.7|11081.85|11081.85|11081.85|11081.85|11081.7|11081.7|0
1648135020000|2022-03-24 15:17:00|11082.29|11082.29|11082.85|11082.85|11083.29|11083.29|11082.29|11082.29|0
1648135030000|2022-03-24 15:17:10|11082.66|11082.66|11082.87|11082.87|11082.87|11082.87|11082|11082|0
1648135040000|2022-03-24 15:17:20|11082|11082|11080.31|11080.31|11082|11082|11080.31|11080.31|0
1648135050000|2022-03-24 15:17:30|11080.52|11080.52|11080.52|11080.52|11080.52|11080.52|11080.52|11080.52|0
1648135060000|2022-03-24 15:17:40|11080.28|11080.28|11079.59|11079.59|11080.28|11080.28|11079.59|11079.59|0
1648135070000|2022-03-24 15:17:50|11079.44|11079.44|11078.65|11078.65|11079.44|11079.44|11078.65|11078.65|0
1648135080000|2022-03-24 15:18:00|11078.8|11078.8|11078.8|11078.8|11078.8|11078.8|11078.8|11078.8|0
1648135090000|2022-03-24 15:18:10|11078.93|11078.93|11079.08|11079.08|11079.08|11079.08|11078.93|11078.93|0
1648135100000|2022-03-24 15:18:20|11079.95|11079.95|11079.95|11079.95|11079.95|11079.95|11079.95|11079.95|0
1648135110000|2022-03-24 15:18:30|11080.34|11080.34|11080.12|11080.12|11080.34|11080.34|11080.12|11080.12|0
1648135120000|2022-03-24 15:18:40|11080.99|11080.99|11081.12|11081.12|11081.12|11081.12|11080.99|11080.99|0
1648135140000|2022-03-24 15:19:00|11080.91|11080.91|11081.33|11081.33|11081.33|11081.33|11080.9|11080.9|0
1648135150000|2022-03-24 15:19:10|11081.05|11081.05|11080.62|11080.62|11081.05|11081.05|11080.62|11080.62|0
1648135160000|2022-03-24 15:19:20|11081.01|11081.01|11081.15|11081.15|11081.15|11081.15|11081.01|11081.01|0
1648135170000|2022-03-24 15:19:30|11081.33|11081.33|11082.81|11082.81|11082.81|11082.81|11081.33|11081.33|0
1648135180000|2022-03-24 15:19:40|11083.06|11083.06|11085.44|11085.44|11085.44|11085.44|11083.06|11083.06|0
1648135190000|2022-03-24 15:19:50|11085.26|11085.26|11085.47|11085.47|11085.47|11085.47|11085.26|11085.26|0
1648135200000|2022-03-24 15:20:00|11085.68|11085.68|11087.93|11087.93|11087.93|11087.93|11085.68|11085.68|0
1648135210000|2022-03-24 15:20:10|11088.09|11088.09|11088.81|11088.81|11088.96|11088.96|11088.09|11088.09|0
1648135220000|2022-03-24 15:20:20|11089.07|11089.07|11089.07|11089.07|11089.07|11089.07|11089.07|11089.07|0
1648135240000|2022-03-24 15:20:40|11089.28|11089.28|11089.28|11089.28|11089.28|11089.28|11089.28|11089.28|0
1648135250000|2022-03-24 15:20:50|11089.49|11089.49|11089.07|11089.07|11089.49|11089.49|11089.07|11089.07|0
1648135270000|2022-03-24 15:21:10|11089.2|11089.2|11089.35|11089.35|11089.35|11089.35|11089.2|11089.2|0
1648135280000|2022-03-24 15:21:20|11089.48|11089.48|11089.48|11089.48|11089.48|11089.48|11089.48|11089.48|0
1648135290000|2022-03-24 15:21:30|11089.33|11089.33|11090.18|11090.18|11090.18|11090.18|11089.33|11089.33|0
1648135300000|2022-03-24 15:21:40|11090.53|11090.53|11090.53|11090.53|11090.53|11090.53|11090.53|11090.53|0
1648135310000|2022-03-24 15:21:50|11090.66|11090.66|11090.8|11090.8|11090.8|11090.8|11090.66|11090.66|0
1648135320000|2022-03-24 15:22:00|11091.37|11091.37|11092.38|11092.38|11092.38|11092.38|11091.37|11091.37|0
1648135330000|2022-03-24 15:22:10|11092.53|11092.53|11092.82|11092.82|11092.82|11092.82|11092.53|11092.53|0
1648135340000|2022-03-24 15:22:20|11093.03|11093.03|11095.92|11095.92|11095.92|11095.92|11093.03|11093.03|0
1648135350000|2022-03-24 15:22:30|11095.56|11095.56|11095.56|11095.56|11095.56|11095.56|11095.56|11095.56|0
1648135360000|2022-03-24 15:22:40|11095.43|11095.43|11095.07|11095.07|11095.43|11095.43|11095.07|11095.07|0
1648135380000|2022-03-24 15:23:00|11095.21|11095.21|11095.21|11095.21|11095.21|11095.21|11095.21|11095.21|0
1648135400000|2022-03-24 15:23:20|11096.77|11096.77|11096.62|11096.62|11096.77|11096.77|11096.62|11096.62|0
1648135410000|2022-03-24 15:23:30|11096.83|11096.83|11096.5|11096.5|11096.83|11096.83|11096.5|11096.5|0
1648135420000|2022-03-24 15:23:40|11096.63|11096.63|11096.91|11096.91|11096.91|11096.91|11096.63|11096.63|0
1648135430000|2022-03-24 15:23:50|11097.13|11097.13|11096.94|11096.94|11097.13|11097.13|11096.94|11096.94|0
1648135440000|2022-03-24 15:24:00|11097.03|11097.03|11097.72|11097.72|11097.72|11097.72|11096.94|11096.94|0
1648135470000|2022-03-24 15:24:30|11097.96|11097.96|11096.97|11096.97|11097.96|11097.96|11096.78|11096.78|0
1648135480000|2022-03-24 15:24:40|11096.22|11096.22|11095.52|11095.52|11096.22|11096.22|11095.52|11095.52|0
1648135490000|2022-03-24 15:24:50|11095.78|11095.78|11096.02|11096.02|11096.02|11096.02|11095.78|11095.78|0
1648135500000|2022-03-24 15:25:00|11095.84|11095.84|11095.23|11095.23|11095.84|11095.84|11095.23|11095.23|0
1648135510000|2022-03-24 15:25:10|11094.92|11094.92|11094.07|11094.07|11094.92|11094.92|11094.07|11094.07|0
1648135530000|2022-03-24 15:25:30|11094.44|11094.44|11094.83|11094.83|11094.83|11094.83|11094.18|11094.18|0
1648135540000|2022-03-24 15:25:40|11095.54|11095.54|11098.64|11098.64|11098.64|11098.64|11095.54|11095.54|0
1648135550000|2022-03-24 15:25:50|11099.25|11099.25|11099.55|11099.55|11099.55|11099.55|11099.12|11099.12|0
1648135560000|2022-03-24 15:26:00|11099.64|11099.64|11099.73|11099.73|11100.51|11100.51|11099.64|11099.64|0
1648135570000|2022-03-24 15:26:10|11099.64|11099.64|11099.16|11099.16|11099.64|11099.64|11099.16|11099.16|0
1648135590000|2022-03-24 15:26:30|11099.03|11099.03|11100.34|11100.34|11100.34|11100.34|11098.87|11098.87|0
1648135600000|2022-03-24 15:26:40|11100.77|11100.77|11100.77|11100.77|11100.77|11100.77|11100.77|11100.77|0
1648135610000|2022-03-24 15:26:50|11101.45|11101.45|11101.45|11101.45|11101.45|11101.45|11101.45|11101.45|0
1648135620000|2022-03-24 15:27:00|11102.23|11102.23|11102.83|11102.83|11102.83|11102.83|11102.23|11102.23|0
1648135630000|2022-03-24 15:27:10|11103.7|11103.7|11103.86|11103.86|11103.86|11103.86|11103.7|11103.7|0
1648135640000|2022-03-24 15:27:20|11103.95|11103.95|11103.71|11103.71|11103.95|11103.95|11103.17|11103.17|0
1648135650000|2022-03-24 15:27:30|11104.15|11104.15|11104.15|11104.15|11104.15|11104.15|11104.15|11104.15|0
1648135660000|2022-03-24 15:27:40|11104.23|11104.23|11103.15|11103.15|11104.23|11104.23|11103.15|11103.15|0
1648135670000|2022-03-24 15:27:50|11102.75|11102.75|11102.48|11102.48|11103.01|11103.01|11102.48|11102.48|0
1648135680000|2022-03-24 15:28:00|11103.12|11103.12|11103.12|11103.12|11103.12|11103.12|11103.12|11103.12|0
1648135700000|2022-03-24 15:28:20|11103.04|11103.04|11103.17|11103.17|11103.17|11103.17|11103.04|11103.04|0
1648135710000|2022-03-24 15:28:30|11103.08|11103.08|11103.08|11103.08|11103.51|11103.51|11103.08|11103.08|0
1648135720000|2022-03-24 15:28:40|11103.86|11103.86|11103.86|11103.86|11103.86|11103.86|11103.86|11103.86|0
1648135730000|2022-03-24 15:28:50|11103.77|11103.77|11103.53|11103.53|11104.09|11104.09|11103.31|11103.31|0
1648135750000|2022-03-24 15:29:10|11103.1|11103.1|11103.1|11103.1|11103.1|11103.1|11103.1|11103.1|0
1648135770000|2022-03-24 15:29:30|11103.18|11103.18|11102.11|11102.11|11103.18|11103.18|11102.02|11102.02|0
1648135780000|2022-03-24 15:29:40|11101.96|11101.96|11101.96|11101.96|11101.96|11101.96|11101.96|11101.96|0
1648135790000|2022-03-24 15:29:50|11102.27|11102.27|11101.2|11101.2|11102.27|11102.27|11101.02|11101.02|0
1648135810000|2022-03-24 15:30:10|11101.04|11101.04|11100.38|11100.38|11101.04|11101.04|11100.19|11100.19|0
1648135820000|2022-03-24 15:30:20|11099.6|11099.6|11100.03|11100.03|11100.03|11100.03|11099.6|11099.6|0
1648135830000|2022-03-24 15:30:30|11100.34|11100.34|11100.34|11100.34|11100.34|11100.34|11100.34|11100.34|0
1648135840000|2022-03-24 15:30:40|11100.25|11100.25|11100.17|11100.17|11100.25|11100.25|11100.17|11100.17|0
1648135860000|2022-03-24 15:31:00|11100.38|11100.38|11101.58|11101.58|11101.58|11101.58|11100.38|11100.38|0
1648135900000|2022-03-24 15:31:40|11101.79|11101.79|11101.89|11101.89|11101.89|11101.89|11101.79|11101.79|0
1648135920000|2022-03-24 15:32:00|11101.54|11101.54|11101.54|11101.54|11101.54|11101.54|11101.54|11101.54|0
1648135940000|2022-03-24 15:32:20|11101.11|11101.11|11100.79|11100.79|11101.11|11101.11|11100.79|11100.79|0
1648135950000|2022-03-24 15:32:30|11100.7|11100.7|11099.95|11099.95|11100.7|11100.7|11099.95|11099.95|0
1648135960000|2022-03-24 15:32:40|11099.17|11099.17|11099.01|11099.01|11099.17|11099.17|11098.92|11098.92|0
1648135970000|2022-03-24 15:32:50|11099.16|11099.16|11099.55|11099.55|11099.55|11099.55|11099.16|11099.16|0
1648135980000|2022-03-24 15:33:00|11099.82|11099.82|11099.88|11099.88|11100.01|11100.01|11099.82|11099.82|0
1648135990000|2022-03-24 15:33:10|11099.42|11099.42|11099.42|11099.42|11099.42|11099.42|11099.42|11099.42|0
1648136010000|2022-03-24 15:33:30|11099|11099|11098.2|11098.2|11099|11099|11098.2|11098.2|0
1648136020000|2022-03-24 15:33:40|11098.41|11098.41|11098.41|11098.41|11098.41|11098.41|11098.41|11098.41|0
1648136030000|2022-03-24 15:33:50|11098.72|11098.72|11098.72|11098.72|11098.72|11098.72|11098.72|11098.72|0
1648136040000|2022-03-24 15:34:00|11098.54|11098.54|11097.84|11097.84|11098.54|11098.54|11097.4|11097.4|0
1648136050000|2022-03-24 15:34:10|11098.26|11098.26|11097.81|11097.81|11098.26|11098.26|11097.81|11097.81|0
1648136070000|2022-03-24 15:34:30|11097.42|11097.42|11096.67|11096.67|11097.42|11097.42|11096.67|11096.67|0
1648136080000|2022-03-24 15:34:40|11097.9|11097.9|11097.9|11097.9|11097.9|11097.9|11097.9|11097.9|0
1648136090000|2022-03-24 15:34:50|11097.48|11097.48|11097.48|11097.48|11097.48|11097.48|11097.48|11097.48|0
1648136100000|2022-03-24 15:35:00|11097.05|11097.05|11096.84|11096.84|11097.05|11097.05|11096.84|11096.84|0
1648136110000|2022-03-24 15:35:10|11096.75|11096.75|11097.39|11097.39|11097.57|11097.57|11096.75|11096.75|0
1648136130000|2022-03-24 15:35:30|11097.61|11097.61|11098.48|11098.48|11098.48|11098.48|11097.61|11097.61|0
1648136140000|2022-03-24 15:35:40|11098.83|11098.83|11098.83|11098.83|11098.83|11098.83|11098.83|11098.83|0
1648136160000|2022-03-24 15:36:00|11099.02|11099.02|11099.02|11099.02|11099.02|11099.02|11099.02|11099.02|0
1648136180000|2022-03-24 15:36:20|11098.92|11098.92|11098.92|11098.92|11098.92|11098.92|11098.92|11098.92|0
1648136190000|2022-03-24 15:36:30|11099.05|11099.05|11099.18|11099.18|11099.18|11099.18|11099.05|11099.05|0
1648136200000|2022-03-24 15:36:40|11099.42|11099.42|11099.34|11099.34|11099.42|11099.42|11099.34|11099.34|0
1648136220000|2022-03-24 15:37:00|11099.63|11099.63|11099.63|11099.63|11099.63|11099.63|11099.63|11099.63|0
1648136230000|2022-03-24 15:37:10|11099.87|11099.87|11099.87|11099.87|11099.87|11099.87|11099.87|11099.87|0
1648136250000|2022-03-24 15:37:30|11099.09|11099.09|11099.63|11099.63|11100.02|11100.02|11099.09|11099.09|0
1648136270000|2022-03-24 15:37:50|11099.72|11099.72|11099.72|11099.72|11099.72|11099.72|11099.72|11099.72|0
1648136280000|2022-03-24 15:38:00|11099.42|11099.42|11099.42|11099.42|11099.42|11099.42|11099.42|11099.42|0
1648136290000|2022-03-24 15:38:10|11099.29|11099.29|11099.21|11099.21|11099.29|11099.29|11099.21|11099.21|0
1648136320000|2022-03-24 15:38:40|11099.32|11099.32|11103.22|11103.22|11103.22|11103.22|11099.32|11099.32|0
1648136330000|2022-03-24 15:38:50|11102.97|11102.97|11103.59|11103.59|11103.59|11103.59|11102.97|11102.97|0
1648136340000|2022-03-24 15:39:00|11103.16|11103.16|11103.16|11103.16|11103.16|11103.16|11103.16|11103.16|0
1648136350000|2022-03-24 15:39:10|11102.72|11102.72|11102.51|11102.51|11102.72|11102.72|11102.51|11102.51|0
1648136380000|2022-03-24 15:39:40|11102.7|11102.7|11102.7|11102.7|11102.7|11102.7|11102.7|11102.7|0
1648136400000|2022-03-24 15:40:00|11102.27|11102.27|11102.04|11102.04|11102.27|11102.27|11102.04|11102.04|0
1648136420000|2022-03-24 15:40:20|11101.91|11101.91|11101.96|11101.96|11102.53|11102.53|11101.91|11101.91|0
1648136430000|2022-03-24 15:40:30|11102.41|11102.41|11102.85|11102.85|11102.85|11102.85|11102.41|11102.41|0
1648136450000|2022-03-24 15:40:50|11103.24|11103.24|11103.66|11103.66|11103.66|11103.66|11103.24|11103.24|0
1648136460000|2022-03-24 15:41:00|11103.79|11103.79|11103.92|11103.92|11103.92|11103.92|11103.79|11103.79|0
1648136470000|2022-03-24 15:41:10|11104.11|11104.11|11103.12|11103.12|11104.11|11104.11|11103.12|11103.12|0
1648136480000|2022-03-24 15:41:20|11102.69|11102.69|11102.69|11102.69|11102.69|11102.69|11102.69|11102.69|0
1648136490000|2022-03-24 15:41:30|11102.44|11102.44|11102.87|11102.87|11102.97|11102.97|11102.44|11102.44|0
1648136500000|2022-03-24 15:41:40|11103.19|11103.19|11103.19|11103.19|11103.19|11103.19|11103.19|11103.19|0
1648136510000|2022-03-24 15:41:50|11103.52|11103.52|11103.52|11103.52|11103.52|11103.52|11103.52|11103.52|0
1648136530000|2022-03-24 15:42:10|11103.83|11103.83|11103.83|11103.83|11103.83|11103.83|11103.83|11103.83|0
1648136540000|2022-03-24 15:42:20|11103.52|11103.52|11103.52|11103.52|11103.52|11103.52|11103.52|11103.52|0
1648136560000|2022-03-24 15:42:40|11103.91|11103.91|11103.91|11103.91|11103.91|11103.91|11103.91|11103.91|0
1648136570000|2022-03-24 15:42:50|11104.14|11104.14|11104.14|11104.14|11104.42|11104.42|11104.14|11104.14|0
1648136580000|2022-03-24 15:43:00|11104.37|11104.37|11103.93|11103.93|11104.37|11104.37|11103.93|11103.93|0
1648136600000|2022-03-24 15:43:20|11104.29|11104.29|11104.6|11104.6|11104.6|11104.6|11104.29|11104.29|0
1648136610000|2022-03-24 15:43:30|11104.78|11104.78|11104.78|11104.78|11104.78|11104.78|11104.78|11104.78|0
1648136620000|2022-03-24 15:43:40|11104.57|11104.57|11104.49|11104.49|11104.57|11104.57|11104.49|11104.49|0
1648136640000|2022-03-24 15:44:00|11104.92|11104.92|11104.95|11104.95|11104.95|11104.95|11104.73|11104.73|0
1648136660000|2022-03-24 15:44:20|11105.08|11105.08|11105.46|11105.46|11105.46|11105.46|11105.08|11105.08|0
1648136670000|2022-03-24 15:44:30|11105.08|11105.08|11105.08|11105.08|11105.46|11105.46|11105.08|11105.08|0
1648136680000|2022-03-24 15:44:40|11104.89|11104.89|11104.83|11104.83|11104.89|11104.89|11104.67|11104.67|0
1648136700000|2022-03-24 15:45:00|11105.21|11105.21|11106.06|11106.06|11106.06|11106.06|11105.21|11105.21|0
1648136710000|2022-03-24 15:45:10|11105.59|11105.59|11105.66|11105.66|11105.66|11105.66|11105.59|11105.59|0
1648136720000|2022-03-24 15:45:20|11105.97|11105.97|11106.72|11106.72|11106.72|11106.72|11105.97|11105.97|0
1648136730000|2022-03-24 15:45:30|11106.61|11106.61|11106.99|11106.99|11106.99|11106.99|11106.34|11106.34|0
1648136750000|2022-03-24 15:45:50|11106.89|11106.89|11107.08|11107.08|11107.08|11107.08|11106.89|11106.89|0
1648136760000|2022-03-24 15:46:00|11107.5|11107.5|11107.5|11107.5|11107.5|11107.5|11107.5|11107.5|0
1648136770000|2022-03-24 15:46:10|11107.19|11107.19|11106.79|11106.79|11107.19|11107.19|11106.79|11106.79|0
1648136780000|2022-03-24 15:46:20|11106.53|11106.53|11106.37|11106.37|11106.53|11106.53|11106.34|11106.34|0
1648136790000|2022-03-24 15:46:30|11106.64|11106.64|11105.08|11105.08|11106.64|11106.64|11105.08|11105.08|0
1648136800000|2022-03-24 15:46:40|11104.3|11104.3|11102.12|11102.12|11104.3|11104.3|11101.81|11101.81|0
1648136810000|2022-03-24 15:46:50|11102.31|11102.31|11102.5|11102.5|11102.59|11102.59|11102.31|11102.31|0
1648136820000|2022-03-24 15:47:00|11102.34|11102.34|11102.53|11102.53|11102.53|11102.53|11102.34|11102.34|0
1648136830000|2022-03-24 15:47:10|11101.75|11101.75|11102.62|11102.62|11102.62|11102.62|11101.75|11101.75|0
1648136840000|2022-03-24 15:47:20|11102.97|11102.97|11104.71|11104.71|11104.71|11104.71|11102.97|11102.97|0
1648136850000|2022-03-24 15:47:30|11105.01|11105.01|11104.35|11104.35|11105.01|11105.01|11104.19|11104.19|0
1648136860000|2022-03-24 15:47:40|11104.1|11104.1|11104.1|11104.1|11104.1|11104.1|11104.1|11104.1|0
1648136870000|2022-03-24 15:47:50|11104.25|11104.25|11104.53|11104.53|11104.53|11104.53|11104.1|11104.1|0
1648136880000|2022-03-24 15:48:00|11104.83|11104.83|11104.98|11104.98|11104.98|11104.98|11104.83|11104.83|0
1648136900000|2022-03-24 15:48:20|11105.2|11105.2|11105.2|11105.2|11105.2|11105.2|11105.2|11105.2|0
1648136910000|2022-03-24 15:48:30|11104.94|11104.94|11104.64|11104.64|11104.94|11104.94|11104.64|11104.64|0
1648136940000|2022-03-24 15:49:00|11104.77|11104.77|11104.51|11104.51|11104.77|11104.77|11104.51|11104.51|0
1648136970000|2022-03-24 15:49:30|11104.67|11104.67|11104.67|11104.67|11104.67|11104.67|11104.67|11104.67|0
1648136980000|2022-03-24 15:49:40|11104.54|11104.54|11104.54|11104.54|11104.54|11104.54|11104.54|11104.54|0
1648136990000|2022-03-24 15:49:50|11104.85|11104.85|11103.53|11103.53|11104.85|11104.85|11103.53|11103.53|0
1648137010000|2022-03-24 15:50:10|11102.83|11102.83|11102.59|11102.59|11103.09|11103.09|11102.59|11102.59|0
1648137020000|2022-03-24 15:50:20|11102.3|11102.3|11103.67|11103.67|11103.67|11103.67|11102.16|11102.16|0
1648137030000|2022-03-24 15:50:30|11103.82|11103.82|11103.32|11103.32|11103.82|11103.82|11103.32|11103.32|0
1648137050000|2022-03-24 15:50:50|11102.97|11102.97|11103.32|11103.32|11103.32|11103.32|11102.97|11102.97|0
1648137060000|2022-03-24 15:51:00|11103.45|11103.45|11103.45|11103.45|11103.45|11103.45|11103.45|11103.45|0
1648137070000|2022-03-24 15:51:10|11103.19|11103.19|11102.77|11102.77|11103.19|11103.19|11102.77|11102.77|0
1648137080000|2022-03-24 15:51:20|11102.63|11102.63|11102.17|11102.17|11102.63|11102.63|11102.17|11102.17|0
1648137090000|2022-03-24 15:51:30|11102.39|11102.39|11103.43|11103.43|11103.43|11103.43|11102.39|11102.39|0
1648137100000|2022-03-24 15:51:40|11102.56|11102.56|11102.56|11102.56|11102.56|11102.56|11102.56|11102.56|0
1648137110000|2022-03-24 15:51:50|11102.8|11102.8|11102.62|11102.62|11102.8|11102.8|11102.62|11102.62|0
1648137130000|2022-03-24 15:52:10|11103.01|11103.01|11103.01|11103.01|11103.01|11103.01|11103.01|11103.01|0
1648137140000|2022-03-24 15:52:20|11103.29|11103.29|11103.04|11103.04|11103.29|11103.29|11102.94|11102.94|0
1648137150000|2022-03-24 15:52:30|11103.13|11103.13|11103.22|11103.22|11103.22|11103.22|11103.13|11103.13|0
1648137170000|2022-03-24 15:52:50|11102.78|11102.78|11103.48|11103.48|11103.48|11103.48|11102.78|11102.78|0
1648137190000|2022-03-24 15:53:10|11103.33|11103.33|11103.33|11103.33|11103.33|11103.33|11103.33|11103.33|0
1648137210000|2022-03-24 15:53:30|11103.77|11103.77|11103.77|11103.77|11103.77|11103.77|11103.77|11103.77|0
1648137220000|2022-03-24 15:53:40|11103.62|11103.62|11101.96|11101.96|11103.62|11103.62|11101.96|11101.96|0
1648137230000|2022-03-24 15:53:50|11101.77|11101.77|11100.9|11100.9|11101.77|11101.77|11100.9|11100.9|0
1648137240000|2022-03-24 15:54:00|11101.16|11101.16|11101.8|11101.8|11102.03|11102.03|11101.16|11101.16|0
1648137250000|2022-03-24 15:54:10|11101.96|11101.96|11102.51|11102.51|11102.51|11102.51|11101.96|11101.96|0
1648137260000|2022-03-24 15:54:20|11101.73|11101.73|11100.72|11100.72|11101.73|11101.73|11100.72|11100.72|0
1648137270000|2022-03-24 15:54:30|11100.54|11100.54|11100.54|11100.54|11100.54|11100.54|11100.54|11100.54|0
1648137280000|2022-03-24 15:54:40|11099.76|11099.76|11099.29|11099.29|11099.76|11099.76|11099.29|11099.29|0
1648137300000|2022-03-24 15:55:00|11099.38|11099.38|11097.99|11097.99|11099.52|11099.52|11097.84|11097.84|0
1648137310000|2022-03-24 15:55:10|11098.72|11098.72|11099.5|11099.5|11099.5|11099.5|11098.72|11098.72|0
1648137320000|2022-03-24 15:55:20|11099.26|11099.26|11098.43|11098.43|11099.58|11099.58|11098.43|11098.43|0
1648137330000|2022-03-24 15:55:30|11097.12|11097.12|11096.45|11096.45|11097.12|11097.12|11096.45|11096.45|0
1648137340000|2022-03-24 15:55:40|11096.02|11096.02|11096.02|11096.02|11096.02|11096.02|11096.02|11096.02|0
1648137350000|2022-03-24 15:55:50|11095.19|11095.19|11094.19|11094.19|11095.19|11095.19|11094.19|11094.19|0
1648137360000|2022-03-24 15:56:00|11094.41|11094.41|11094|11094|11094.41|11094.41|11094|11094|0
1648137370000|2022-03-24 15:56:10|11093.91|11093.91|11093.55|11093.55|11093.91|11093.91|11093.55|11093.55|0
1648137380000|2022-03-24 15:56:20|11093.22|11093.22|11093.63|11093.63|11093.63|11093.63|11093.22|11093.22|0
1648137390000|2022-03-24 15:56:30|11093.81|11093.81|11094.03|11094.03|11094.03|11094.03|11093.81|11093.81|0
1648137400000|2022-03-24 15:56:40|11094.25|11094.25|11094.24|11094.24|11094.46|11094.46|11094.03|11094.03|0
1648137410000|2022-03-24 15:56:50|11094.01|11094.01|11093.57|11093.57|11094.01|11094.01|11093.57|11093.57|0
1648137420000|2022-03-24 15:57:00|11092.91|11092.91|11092.52|11092.52|11092.91|11092.91|11092.52|11092.52|0
1648137440000|2022-03-24 15:57:20|11092.24|11092.24|11091.8|11091.8|11092.24|11092.24|11091.8|11091.8|0
1648137450000|2022-03-24 15:57:30|11091.59|11091.59|11091.29|11091.29|11091.59|11091.59|11091.29|11091.29|0
1648137460000|2022-03-24 15:57:40|11091.08|11091.08|11091.08|11091.08|11091.08|11091.08|11091.08|11091.08|0
1648137470000|2022-03-24 15:57:50|11090.86|11090.86|11090.43|11090.43|11090.86|11090.86|11090.43|11090.43|0
1648137480000|2022-03-24 15:58:00|11090.24|11090.24|11090.24|11090.24|11090.24|11090.24|11090.24|11090.24|0
1648137490000|2022-03-24 15:58:10|11089.82|11089.82|11089.82|11089.82|11089.82|11089.82|11089.82|11089.82|0
1648137500000|2022-03-24 15:58:20|11090.04|11090.04|11089.61|11089.61|11090.04|11090.04|11089.61|11089.61|0
1648137510000|2022-03-24 15:58:30|11089.17|11089.17|11088.8|11088.8|11089.17|11089.17|11088.8|11088.8|0
1648137520000|2022-03-24 15:58:40|11088.7|11088.7|11088.83|11088.83|11088.83|11088.83|11088.61|11088.61|0
1648137530000|2022-03-24 15:58:50|11088.57|11088.57|11088.47|11088.47|11088.57|11088.57|11088.47|11088.47|0
1648137540000|2022-03-24 15:59:00|11088.26|11088.26|11087.98|11087.98|11088.26|11088.26|11087.98|11087.98|0
1648137550000|2022-03-24 15:59:10|11087.78|11087.78|11088.58|11088.58|11088.58|11088.58|11087.64|11087.64|0
1648137560000|2022-03-24 15:59:20|11088.39|11088.39|11088.58|11088.58|11088.58|11088.58|11088.39|11088.39|0
1648137570000|2022-03-24 15:59:30|11088.77|11088.77|11088.39|11088.39|11088.77|11088.77|11088.39|11088.39|0
1648137580000|2022-03-24 15:59:40|11088.08|11088.08|11087.85|11087.85|11088.08|11088.08|11087.85|11087.85|0
1648137590000|2022-03-24 15:59:50|11088.28|11088.28|11088.04|11088.04|11088.28|11088.28|11087.74|11087.74|0
1648137600000|2022-03-24 16:00:00|11087.88|11087.88|11086.87|11086.87|11087.88|11087.88|11086.87|11086.87|0
1648137610000|2022-03-24 16:00:10|11086.58|11086.58|11086.28|11086.28|11086.58|11086.58|11086.28|11086.28|0
1648137620000|2022-03-24 16:00:20|11085.5|11085.5|11085.5|11085.5|11085.5|11085.5|11085.5|11085.5|0
1648137630000|2022-03-24 16:00:30|11085.13|11085.13|11084.98|11084.98|11085.13|11085.13|11084.87|11084.87|0
1648137640000|2022-03-24 16:00:40|11084.72|11084.72|11084.72|11084.72|11084.72|11084.72|11084.72|11084.72|0
1648137650000|2022-03-24 16:00:50|11084.39|11084.39|11084.39|11084.39|11084.39|11084.39|11084.39|11084.39|0
1648137660000|2022-03-24 16:01:00|11086.18|11086.18|11085.39|11085.39|11086.18|11086.18|11085.39|11085.39|0
1648137670000|2022-03-24 16:01:10|11085.47|11085.47|11085.65|11085.65|11085.65|11085.65|11085.47|11085.47|0
1648137680000|2022-03-24 16:01:20|11085.43|11085.43|11085.22|11085.22|11085.43|11085.43|11085.13|11085.13|0
1648137690000|2022-03-24 16:01:30|11084.6|11084.6|11083.12|11083.12|11084.6|11084.6|11083.12|11083.12|0
1648137700000|2022-03-24 16:01:40|11082.89|11082.89|11081.52|11081.52|11082.89|11082.89|11081.52|11081.52|0
1648137710000|2022-03-24 16:01:50|11081.36|11081.36|11081.36|11081.36|11081.36|11081.36|11081.36|11081.36|0
1648137720000|2022-03-24 16:02:00|11081.49|11081.49|11081.49|11081.49|11081.49|11081.49|11081.49|11081.49|0
1648137730000|2022-03-24 16:02:10|11082.11|11082.11|11082.98|11082.98|11082.98|11082.98|11082.11|11082.11|0
1648137740000|2022-03-24 16:02:20|11083.61|11083.61|11083.39|11083.39|11083.61|11083.61|11083.39|11083.39|0
1648137750000|2022-03-24 16:02:30|11083.26|11083.26|11082.84|11082.84|11083.26|11083.26|11082.84|11082.84|0
1648137760000|2022-03-24 16:02:40|11083.07|11083.07|11082.85|11082.85|11083.07|11083.07|11082.85|11082.85|0
1648137770000|2022-03-24 16:02:50|11082.63|11082.63|11082.55|11082.55|11082.63|11082.63|11082.55|11082.55|0
1648137780000|2022-03-24 16:03:00|11082.74|11082.74|11080.72|11080.72|11082.74|11082.74|11080.72|11080.72|0
1648137790000|2022-03-24 16:03:10|11079.89|11079.89|11077.17|11077.17|11079.89|11079.89|11077.17|11077.17|0
1648137810000|2022-03-24 16:03:30|11076.73|11076.73|11076.3|11076.3|11076.73|11076.73|11076.3|11076.3|0
1648137820000|2022-03-24 16:03:40|11077.17|11077.17|11077.95|11077.95|11077.95|11077.95|11077.17|11077.17|0
1648137830000|2022-03-24 16:03:50|11077.17|11077.17|11077.17|11077.17|11077.17|11077.17|11077.17|11077.17|0
1648137840000|2022-03-24 16:04:00|11076.69|11076.69|11075.51|11075.51|11076.69|11076.69|11075.51|11075.51|0
1648137850000|2022-03-24 16:04:10|11075.32|11075.32|11075.32|11075.32|11075.32|11075.32|11075.32|11075.32|0
1648137860000|2022-03-24 16:04:20|11074.88|11074.88|11075.57|11075.57|11075.57|11075.57|11074.79|11074.79|0
1648137870000|2022-03-24 16:04:30|11075.88|11075.88|11075.88|11075.88|11075.88|11075.88|11075.88|11075.88|0
1648137880000|2022-03-24 16:04:40|11075.65|11075.65|11070.15|11070.15|11076.04|11076.04|11070.15|11070.15|0
1648137890000|2022-03-24 16:04:50|11070.19|11070.19|11072.6|11072.6|11073.3|11073.3|11070.19|11070.19|0
1648137900000|2022-03-24 16:05:00|11073.04|11073.04|11070.82|11070.82|11073.04|11073.04|11070.16|11070.16|0
1648137910000|2022-03-24 16:05:10|11071.04|11071.04|11072.81|11072.81|11072.81|11072.81|11071.04|11071.04|0
1648137920000|2022-03-24 16:05:20|11072.94|11072.94|11073.77|11073.77|11073.77|11073.77|11072.94|11072.94|0
1648137930000|2022-03-24 16:05:30|11074.55|11074.55|11074.78|11074.78|11074.78|11074.78|11074.55|11074.55|0
1648137950000|2022-03-24 16:05:50|11075.49|11075.49|11075.74|11075.74|11075.74|11075.74|11075.49|11075.49|0
1648137960000|2022-03-24 16:06:00|11075.93|11075.93|11075.76|11075.76|11075.93|11075.93|11075.76|11075.76|0
1648137970000|2022-03-24 16:06:10|11075.67|11075.67|11075.89|11075.89|11075.89|11075.89|11075.67|11075.67|0
1648137990000|2022-03-24 16:06:30|11076.35|11076.35|11076.44|11076.44|11076.44|11076.44|11076.35|11076.35|0
1648138000000|2022-03-24 16:06:40|11076.22|11076.22|11076.22|11076.22|11076.22|11076.22|11076.22|11076.22|0
1648138010000|2022-03-24 16:06:50|11076.01|11076.01|11076.7|11076.7|11076.7|11076.7|11075.8|11075.8|0
1648138020000|2022-03-24 16:07:00|11077.03|11077.03|11077.03|11077.03|11077.03|11077.03|11077.03|11077.03|0
1648138030000|2022-03-24 16:07:10|11077.17|11077.17|11077.17|11077.17|11077.17|11077.17|11077.17|11077.17|0
1648138040000|2022-03-24 16:07:20|11077.39|11077.39|11077.39|11077.39|11077.39|11077.39|11077.39|11077.39|0
1648138050000|2022-03-24 16:07:30|11077.64|11077.64|11077.89|11077.89|11077.89|11077.89|11077.64|11077.64|0
1648138070000|2022-03-24 16:07:50|11077.51|11077.51|11077.23|11077.23|11077.51|11077.51|11077.23|11077.23|0
1648138080000|2022-03-24 16:08:00|11077.6|11077.6|11077.28|11077.28|11077.6|11077.6|11077.28|11077.28|0
1648138090000|2022-03-24 16:08:10|11077.53|11077.53|11077.53|11077.53|11077.53|11077.53|11077.53|11077.53|0
1648138110000|2022-03-24 16:08:30|11077.43|11077.43|11077.43|11077.43|11077.43|11077.43|11077.43|11077.43|0
1648138120000|2022-03-24 16:08:40|11077.04|11077.04|11077.04|11077.04|11077.04|11077.04|11077.04|11077.04|0
1648138130000|2022-03-24 16:08:50|11076.83|11076.83|11076.2|11076.2|11076.83|11076.83|11076.2|11076.2|0
1648138140000|2022-03-24 16:09:00|11077.07|11077.07|11077.07|11077.07|11077.07|11077.07|11077.07|11077.07|0
1648138160000|2022-03-24 16:09:20|11077.15|11077.15|11077.66|11077.66|11077.66|11077.66|11077.15|11077.15|0
1648138170000|2022-03-24 16:09:30|11077.88|11077.88|11077.88|11077.88|11077.88|11077.88|11077.88|11077.88|0
1648138180000|2022-03-24 16:09:40|11078.19|11078.19|11078.8|11078.8|11078.8|11078.8|11078.19|11078.19|0
1648138190000|2022-03-24 16:09:50|11078.99|11078.99|11080.47|11080.47|11080.47|11080.47|11078.99|11078.99|0
1648138210000|2022-03-24 16:10:10|11080.76|11080.76|11081.14|11081.14|11081.14|11081.14|11080.76|11080.76|0
1648138220000|2022-03-24 16:10:20|11080.92|11080.92|11081.14|11081.14|11081.14|11081.14|11080.92|11080.92|0
1648138230000|2022-03-24 16:10:30|11081.36|11081.36|11080.72|11080.72|11081.5|11081.5|11080.72|11080.72|0
1648138240000|2022-03-24 16:10:40|11081.04|11081.04|11081.23|11081.23|11081.23|11081.23|11081.04|11081.04|0
1648138250000|2022-03-24 16:10:50|11080.97|11080.97|11080.96|11080.96|11080.97|11080.97|11080.81|11080.81|0
1648138260000|2022-03-24 16:11:00|11081.14|11081.14|11080.93|11080.93|11081.14|11081.14|11080.93|11080.93|0
1648138270000|2022-03-24 16:11:10|11081.39|11081.39|11081.23|11081.23|11081.39|11081.39|11081.23|11081.23|0
1648138280000|2022-03-24 16:11:20|11081.04|11081.04|11081.13|11081.13|11081.13|11081.13|11081.04|11081.04|0
1648138290000|2022-03-24 16:11:30|11080.95|11080.95|11080.95|11080.95|11080.95|11080.95|11080.95|11080.95|0
1648138300000|2022-03-24 16:11:40|11080.51|11080.51|11081.23|11081.23|11081.36|11081.36|11080.51|11080.51|0
1648138320000|2022-03-24 16:12:00|11081.36|11081.36|11081.7|11081.7|11081.7|11081.7|11081.36|11081.36|0
1648138330000|2022-03-24 16:12:10|11081.92|11081.92|11082.14|11082.14|11082.14|11082.14|11081.92|11081.92|0
1648138340000|2022-03-24 16:12:20|11081.92|11081.92|11081.92|11081.92|11081.92|11081.92|11081.92|11081.92|0
1648138350000|2022-03-24 16:12:30|11081.78|11081.78|11081.92|11081.92|11081.92|11081.92|11081.78|11081.78|0
1648138360000|2022-03-24 16:12:40|11081.65|11081.65|11081.56|11081.56|11081.65|11081.65|11081.56|11081.56|0
1648138380000|2022-03-24 16:13:00|11081.35|11081.35|11081.13|11081.13|11081.35|11081.35|11081.13|11081.13|0
1648138390000|2022-03-24 16:13:10|11080.7|11080.7|11080.49|11080.49|11080.7|11080.7|11080.49|11080.49|0
1648138400000|2022-03-24 16:13:20|11080.27|11080.27|11080.16|11080.16|11080.27|11080.27|11080.05|11080.05|0
1648138410000|2022-03-24 16:13:30|11080.03|11080.03|11079.39|11079.39|11080.03|11080.03|11079.39|11079.39|0
1648138420000|2022-03-24 16:13:40|11079.23|11079.23|11079.23|11079.23|11079.23|11079.23|11079.23|11079.23|0
1648138430000|2022-03-24 16:13:50|11079.47|11079.47|11079.52|11079.52|11079.73|11079.73|11079.47|11079.47|0
1648138440000|2022-03-24 16:14:00|11079.96|11079.96|11081.38|11081.38|11081.38|11081.38|11079.96|11079.96|0
1648138450000|2022-03-24 16:14:10|11081.85|11081.85|11081.38|11081.38|11081.85|11081.85|11081.38|11081.38|0
1648138460000|2022-03-24 16:14:20|11081.61|11081.61|11081.61|11081.61|11081.61|11081.61|11081.61|11081.61|0
1648138470000|2022-03-24 16:14:30|11081.83|11081.83|11083.7|11083.7|11083.96|11083.96|11081.83|11081.83|0
1648138480000|2022-03-24 16:14:40|11083.79|11083.79|11083.79|11083.79|11083.79|11083.79|11083.79|11083.79|0
1648138490000|2022-03-24 16:14:50|11083.48|11083.48|11083.16|11083.16|11084.4|11084.4|11083.16|11083.16|0
1648138500000|2022-03-24 16:15:00|11083.35|11083.35|11086.03|11086.03|11086.03|11086.03|11083.35|11083.35|0
1648138510000|2022-03-24 16:15:10|11086.46|11086.46|11086.46|11086.46|11086.46|11086.46|11086.03|11086.03|0
1648138520000|2022-03-24 16:15:20|11086.57|11086.57|11086.57|11086.57|11086.57|11086.57|11086.57|11086.57|0
1648138530000|2022-03-24 16:15:30|11086.26|11086.26|11085.8|11085.8|11086.26|11086.26|11085.64|11085.64|0
1648138540000|2022-03-24 16:15:40|11085.61|11085.61|11086.07|11086.07|11086.07|11086.07|11085.61|11085.61|0
1648138550000|2022-03-24 16:15:50|11086.15|11086.15|11086.15|11086.15|11086.15|11086.15|11086.15|11086.15|0
1648138560000|2022-03-24 16:16:00|11085.71|11085.71|11085.48|11085.48|11085.71|11085.71|11085.48|11085.48|0
1648138570000|2022-03-24 16:16:10|11085.69|11085.69|11084.94|11084.94|11085.69|11085.69|11084.94|11084.94|0
1648138580000|2022-03-24 16:16:20|11084.63|11084.63|11084.63|11084.63|11084.63|11084.63|11084.63|11084.63|0
1648138590000|2022-03-24 16:16:30|11084.01|11084.01|11084.4|11084.4|11084.4|11084.4|11084.01|11084.01|0
1648138600000|2022-03-24 16:16:40|11084.27|11084.27|11084.18|11084.18|11084.31|11084.31|11084.14|11084.14|0
1648138610000|2022-03-24 16:16:50|11084.61|11084.61|11084.17|11084.17|11084.61|11084.61|11084.17|11084.17|0
1648138620000|2022-03-24 16:17:00|11084.48|11084.48|11083.75|11083.75|11084.48|11084.48|11083.75|11083.75|0
1648138630000|2022-03-24 16:17:10|11083.66|11083.66|11083.54|11083.54|11083.75|11083.75|11083.54|11083.54|0
1648138640000|2022-03-24 16:17:20|11083.12|11083.12|11084.25|11084.25|11084.25|11084.25|11083.12|11083.12|0
1648138650000|2022-03-24 16:17:30|11084.75|11084.75|11085.73|11085.73|11085.76|11085.76|11084.75|11084.75|0
1648138660000|2022-03-24 16:17:40|11086.05|11086.05|11086.63|11086.63|11086.76|11086.76|11085.9|11085.9|0
1648138670000|2022-03-24 16:17:50|11086.18|11086.18|11086.74|11086.74|11086.74|11086.74|11086.04|11086.04|0
1648138680000|2022-03-24 16:18:00|11086.61|11086.61|11086.94|11086.94|11087.25|11087.25|11086.61|11086.61|0
1648138690000|2022-03-24 16:18:10|11087.25|11087.25|11086.24|11086.24|11087.25|11087.25|11086.24|11086.24|0
1648138700000|2022-03-24 16:18:20|11086.03|11086.03|11086.12|11086.12|11086.36|11086.36|11086.03|11086.03|0
1648138710000|2022-03-24 16:18:30|11086.03|11086.03|11085.94|11085.94|11086.03|11086.03|11085.94|11085.94|0
1648138730000|2022-03-24 16:18:50|11085.85|11085.85|11085.65|11085.65|11085.87|11085.87|11085.64|11085.64|0
1648138740000|2022-03-24 16:19:00|11085.75|11085.75|11085.75|11085.75|11085.75|11085.75|11085.75|11085.75|0
1648138750000|2022-03-24 16:19:10|11085.54|11085.54|11086.54|11086.54|11086.94|11086.94|11085.54|11085.54|0
1648138770000|2022-03-24 16:19:30|11086.41|11086.41|11087.03|11087.03|11087.03|11087.03|11086.41|11086.41|0
1648138790000|2022-03-24 16:19:50|11086.64|11086.64|11088.23|11088.23|11088.23|11088.23|11086.64|11086.64|0
1648138800000|2022-03-24 16:20:00|11089.79|11089.79|11091.25|11091.25|11091.25|11091.25|11089.79|11089.79|0
1648138810000|2022-03-24 16:20:10|11091.51|11091.51|11090.95|11090.95|11092.16|11092.16|11090.95|11090.95|0
1648138830000|2022-03-24 16:20:30|11091.21|11091.21|11090.59|11090.59|11091.34|11091.34|11090.59|11090.59|0
1648138840000|2022-03-24 16:20:40|11091.02|11091.02|11090.86|11090.86|11091.02|11091.02|11090.86|11090.86|0
1648138850000|2022-03-24 16:20:50|11091.07|11091.07|11092.59|11092.59|11092.59|11092.59|11091.07|11091.07|0
1648138860000|2022-03-24 16:21:00|11093.03|11093.03|11093.96|11093.96|11094.3|11094.3|11093.03|11093.03|0
1648138870000|2022-03-24 16:21:10|11094.22|11094.22|11093.44|11093.44|11094.22|11094.22|11093.44|11093.44|0
1648138880000|2022-03-24 16:21:20|11093.66|11093.66|11094.01|11094.01|11094.01|11094.01|11093.66|11093.66|0
1648138890000|2022-03-24 16:21:30|11093.61|11093.61|11093.61|11093.61|11093.61|11093.61|11093.61|11093.61|0
1648138910000|2022-03-24 16:21:50|11093.18|11093.18|11093.79|11093.79|11093.79|11093.79|11093.18|11093.18|0
1648138920000|2022-03-24 16:22:00|11093.36|11093.36|11092.67|11092.67|11093.36|11093.36|11092.67|11092.67|0
1648138940000|2022-03-24 16:22:20|11092.88|11092.88|11093.08|11093.08|11093.08|11093.08|11092.88|11092.88|0
1648138950000|2022-03-24 16:22:30|11092.92|11092.92|11092.7|11092.7|11092.92|11092.92|11092.52|11092.52|0
1648138960000|2022-03-24 16:22:40|11093.1|11093.1|11093.4|11093.4|11093.4|11093.4|11093.1|11093.1|0
1648138970000|2022-03-24 16:22:50|11093.59|11093.59|11093.68|11093.68|11093.68|11093.68|11093.5|11093.5|0
1648138980000|2022-03-24 16:23:00|11093.3|11093.3|11093.25|11093.25|11093.51|11093.51|11093.25|11093.25|0
1648138990000|2022-03-24 16:23:10|11093.09|11093.09|11093.04|11093.04|11093.31|11093.31|11093.04|11093.04|0
1648139000000|2022-03-24 16:23:20|11093.66|11093.66|11094.1|11094.1|11094.1|11094.1|11093.66|11093.66|0
1648139020000|2022-03-24 16:23:40|11093.66|11093.66|11093.33|11093.33|11093.66|11093.66|11093.24|11093.24|0
1648139030000|2022-03-24 16:23:50|11093.24|11093.24|11093.5|11093.5|11093.63|11093.63|11093.24|11093.24|0
1648139040000|2022-03-24 16:24:00|11094.28|11094.28|11094.23|11094.23|11094.28|11094.28|11093.97|11093.97|0
1648139050000|2022-03-24 16:24:10|11094.05|11094.05|11093.8|11093.8|11094.22|11094.22|11093.8|11093.8|0
1648139060000|2022-03-24 16:24:20|11094.23|11094.23|11094.01|11094.01|11094.66|11094.66|11094.01|11094.01|0
1648139070000|2022-03-24 16:24:30|11094.12|11094.12|11093.99|11093.99|11094.12|11094.12|11093.99|11093.99|0
1648139080000|2022-03-24 16:24:40|11093.73|11093.73|11093.3|11093.3|11093.73|11093.73|11093.3|11093.3|0
1648139090000|2022-03-24 16:24:50|11092.99|11092.99|11092.99|11092.99|11092.99|11092.99|11092.99|11092.99|0
1648139100000|2022-03-24 16:25:00|11092.66|11092.66|11091.45|11091.45|11093.36|11093.36|11091.45|11091.45|0
1648139110000|2022-03-24 16:25:10|11091.3|11091.3|11091.07|11091.07|11091.3|11091.3|11091.07|11091.07|0
1648139120000|2022-03-24 16:25:20|11090.99|11090.99|11091.77|11091.77|11091.77|11091.77|11090.99|11090.99|0
1648139140000|2022-03-24 16:25:40|11091.55|11091.55|11090.37|11090.37|11091.77|11091.77|11090.37|11090.37|0
1648139150000|2022-03-24 16:25:50|11090.7|11090.7|11091.94|11091.94|11091.94|11091.94|11090.7|11090.7|0
1648139160000|2022-03-24 16:26:00|11092.18|11092.18|11092.26|11092.26|11092.26|11092.26|11092.05|11092.05|0
1648139170000|2022-03-24 16:26:10|11092.52|11092.52|11092.43|11092.43|11093.3|11093.3|11092.43|11092.43|0
1648139180000|2022-03-24 16:26:20|11091.56|11091.56|11090.53|11090.53|11091.56|11091.56|11090.53|11090.53|0
1648139190000|2022-03-24 16:26:30|11090.85|11090.85|11090.16|11090.16|11090.85|11090.85|11090.16|11090.16|0
1648139200000|2022-03-24 16:26:40|11090.05|11090.05|11090.05|11090.05|11090.05|11090.05|11090.05|11090.05|0
1648139220000|2022-03-24 16:27:00|11089.63|11089.63|11088.27|11088.27|11090.2|11090.2|11087.84|11087.84|0
1648139230000|2022-03-24 16:27:10|11087.84|11087.84|11086.91|11086.91|11087.84|11087.84|11086.75|11086.75|0
1648139240000|2022-03-24 16:27:20|11086.83|11086.83|11086.97|11086.97|11086.97|11086.97|11086.83|11086.83|0
1648139250000|2022-03-24 16:27:30|11087.15|11087.15|11087.57|11087.57|11087.57|11087.57|11087.15|11087.15|0
1648139260000|2022-03-24 16:27:40|11087.65|11087.65|11088.18|11088.18|11088.18|11088.18|11087.65|11087.65|0
1648139270000|2022-03-24 16:27:50|11087.75|11087.75|11086.41|11086.41|11087.75|11087.75|11086.41|11086.41|0
1648139280000|2022-03-24 16:28:00|11086.87|11086.87|11087.81|11087.81|11087.81|11087.81|11086.87|11086.87|0
1648139290000|2022-03-24 16:28:10|11087.68|11087.68|11089.5|11089.5|11089.54|11089.54|11087.45|11087.45|0
1648139300000|2022-03-24 16:28:20|11089.25|11089.25|11087.74|11087.74|11089.25|11089.25|11087.66|11087.66|0
1648139310000|2022-03-24 16:28:30|11087.53|11087.53|11087.12|11087.12|11087.53|11087.53|11087.03|11087.03|0
1648139320000|2022-03-24 16:28:40|11086.99|11086.99|11086.23|11086.23|11086.99|11086.99|11086.23|11086.23|0
1648139330000|2022-03-24 16:28:50|11085.84|11085.84|11085.53|11085.53|11085.84|11085.84|11085.53|11085.53|0
1648139340000|2022-03-24 16:29:00|11086.08|11086.08|11082.78|11082.78|11086.08|11086.08|11082.78|11082.78|0
1648139350000|2022-03-24 16:29:10|11083.21|11083.21|11083.97|11083.97|11083.97|11083.97|11083.16|11083.16|0
1648139360000|2022-03-24 16:29:20|11083.54|11083.54|11084.1|11084.1|11084.49|11084.49|11083.54|11083.54|0
1648139370000|2022-03-24 16:29:30|11083.75|11083.75|11085.08|11085.08|11085.08|11085.08|11083.75|11083.75|0
1648139380000|2022-03-24 16:29:40|11084.86|11084.86|11084.26|11084.26|11084.86|11084.86|11083.12|11083.12|0
1648139390000|2022-03-24 16:29:50|11084.41|11084.41|11085.93|11085.93|11087.53|11087.53|11084.19|11084.19|0
1648196100000|2022-03-25 08:15:00|11043.95|11043.95|11044.68|11044.68|11044.97|11044.97|11043.95|11043.95|0
1648196120000|2022-03-25 08:15:20|11045.53|11045.53|11046.42|11046.42|11046.42|11046.42|11045.44|11045.44|0
1648196130000|2022-03-25 08:15:30|11046.21|11046.21|11046.21|11046.21|11046.21|11046.21|11046.21|11046.21|0
1648196140000|2022-03-25 08:15:40|11045.68|11045.68|11046.8|11046.8|11046.8|11046.8|11045.68|11045.68|0
1648196150000|2022-03-25 08:15:50|11046.99|11046.99|11049.29|11049.29|11049.29|11049.29|11046.99|11046.99|0
1648196160000|2022-03-25 08:16:00|11050.15|11050.15|11048.82|11048.82|11050.49|11050.49|11048.69|11048.69|0
1648196170000|2022-03-25 08:16:10|11049.2|11049.2|11052.42|11052.42|11052.42|11052.42|11049.2|11049.2|0
1648196180000|2022-03-25 08:16:20|11050.68|11050.68|11053.35|11053.35|11054|11054|11050.68|11050.68|0
1648196190000|2022-03-25 08:16:30|11053.21|11053.21|11052.16|11052.16|11053.21|11053.21|11052.16|11052.16|0
1648196200000|2022-03-25 08:16:40|11052.3|11052.3|11052.73|11052.73|11052.73|11052.73|11052.3|11052.3|0
1648196210000|2022-03-25 08:16:50|11052.34|11052.34|11052.46|11052.46|11052.46|11052.46|11051.81|11051.81|0
1648196250000|2022-03-25 08:17:30|11051.19|11051.19|11051.19|11051.19|11051.19|11051.19|11051.19|11051.19|0
1648196260000|2022-03-25 08:17:40|11051.32|11051.32|11051.84|11051.84|11051.84|11051.84|11050.66|11050.66|0
1648196270000|2022-03-25 08:17:50|11050.79|11050.79|11045.11|11045.11|11051.84|11051.84|11045.11|11045.11|0
1648196280000|2022-03-25 08:18:00|11045.43|11045.43|11037|11037|11045.43|11045.43|11035.52|11035.52|0
1648196290000|2022-03-25 08:18:10|11037.62|11037.62|11038.24|11038.24|11038.24|11038.24|11037.62|11037.62|0
1648196300000|2022-03-25 08:18:20|11037.45|11037.45|11038.24|11038.24|11038.24|11038.24|11037.45|11037.45|0
1648196310000|2022-03-25 08:18:30|11037.74|11037.74|11038.38|11038.38|11038.38|11038.38|11036.89|11036.89|0
1648196320000|2022-03-25 08:18:40|11038.17|11038.17|11037.63|11037.63|11038.17|11038.17|11037.63|11037.63|0
1648196330000|2022-03-25 08:18:50|11038.05|11038.05|11038.76|11038.76|11039.11|11039.11|11038.05|11038.05|0
1648196340000|2022-03-25 08:19:00|11038.33|11038.33|11038.33|11038.33|11038.33|11038.33|11038.33|11038.33|0
1648196360000|2022-03-25 08:19:20|11038.55|11038.55|11038.55|11038.55|11038.55|11038.55|11038.55|11038.55|0
1648196370000|2022-03-25 08:19:30|11038.73|11038.73|11039.78|11039.78|11040.18|11040.18|11038.73|11038.73|0
1648196380000|2022-03-25 08:19:40|11039.36|11039.36|11038.18|11038.18|11039.36|11039.36|11038.18|11038.18|0
1648196390000|2022-03-25 08:19:50|11038.6|11038.6|11035.24|11035.24|11038.6|11038.6|11035.01|11035.01|0
1648196400000|2022-03-25 08:20:00|11035.11|11035.11|11035.36|11035.36|11035.36|11035.36|11034.93|11034.93|0
1648196410000|2022-03-25 08:20:10|11035.8|11035.8|11035.8|11035.8|11035.8|11035.8|11035.8|11035.8|0
1648196420000|2022-03-25 08:20:20|11038.91|11038.91|11040.08|11040.08|11040.08|11040.08|11038.91|11038.91|0
1648196430000|2022-03-25 08:20:30|11039.86|11039.86|11039.7|11039.7|11040.01|11040.01|11039.7|11039.7|0
1648196440000|2022-03-25 08:20:40|11038.85|11038.85|11038.85|11038.85|11038.85|11038.85|11038.85|11038.85|0
1648196450000|2022-03-25 08:20:50|11039.72|11039.72|11039.72|11039.72|11039.72|11039.72|11039.72|11039.72|0
1648196460000|2022-03-25 08:21:00|11040.38|11040.38|11040.38|11040.38|11040.38|11040.38|11040.38|11040.38|0
1648196470000|2022-03-25 08:21:10|11041.69|11041.69|11041.2|11041.2|11041.69|11041.69|11040.77|11040.77|0
1648196480000|2022-03-25 08:21:20|11040.28|11040.28|11040.02|11040.02|11041.07|11041.07|11040.02|11040.02|0
1648196490000|2022-03-25 08:21:30|11039.8|11039.8|11039.8|11039.8|11039.8|11039.8|11039.8|11039.8|0
1648196510000|2022-03-25 08:21:50|11039.98|11039.98|11040.71|11040.71|11040.71|11040.71|11039.98|11039.98|0
1648196520000|2022-03-25 08:22:00|11040.49|11040.49|11038.77|11038.77|11040.49|11040.49|11038.77|11038.77|0
1648196530000|2022-03-25 08:22:10|11038.33|11038.33|11039.53|11039.53|11039.53|11039.53|11038.33|11038.33|0
1648196540000|2022-03-25 08:22:20|11039.11|11039.11|11040.02|11040.02|11040.02|11040.02|11039.11|11039.11|0
1648196550000|2022-03-25 08:22:30|11039.5|11039.5|11039.89|11039.89|11040.55|11040.55|11039.5|11039.5|0
1648196560000|2022-03-25 08:22:40|11040.33|11040.33|11041.63|11041.63|11041.63|11041.63|11040.33|11040.33|0
1648196570000|2022-03-25 08:22:50|11042.34|11042.34|11042.34|11042.34|11042.34|11042.34|11042.34|11042.34|0
1648196580000|2022-03-25 08:23:00|11042.15|11042.15|11041.97|11041.97|11042.25|11042.25|11041.97|11041.97|0
1648196590000|2022-03-25 08:23:10|11041.26|11041.26|11041.26|11041.26|11041.26|11041.26|11041.26|11041.26|0
1648196600000|2022-03-25 08:23:20|11041.02|11041.02|11041.02|11041.02|11041.02|11041.02|11041.02|11041.02|0
1648196610000|2022-03-25 08:23:30|11040.57|11040.57|11036.04|11036.04|11040.57|11040.57|11036.04|11036.04|0
1648196640000|2022-03-25 08:24:00|11036.82|11036.82|11037.6|11037.6|11037.6|11037.6|11036.82|11036.82|0
1648196650000|2022-03-25 08:24:10|11035.86|11035.86|11035.86|11035.86|11035.86|11035.86|11035.86|11035.86|0
1648196660000|2022-03-25 08:24:20|11036.17|11036.17|11035.55|11035.55|11036.17|11036.17|11035.55|11035.55|0
1648196670000|2022-03-25 08:24:30|11034.89|11034.89|11038.88|11038.88|11038.88|11038.88|11034.89|11034.89|0
1648196680000|2022-03-25 08:24:40|11038.45|11038.45|11037.58|11037.58|11038.45|11038.45|11037.58|11037.58|0
1648196690000|2022-03-25 08:24:50|11035.4|11035.4|11035.4|11035.4|11035.4|11035.4|11035.4|11035.4|0
1648196710000|2022-03-25 08:25:10|11034.98|11034.98|11034.98|11034.98|11034.98|11034.98|11034.98|11034.98|0
1648196730000|2022-03-25 08:25:30|11035.85|11035.85|11035.85|11035.85|11035.85|11035.85|11035.85|11035.85|0
1648196740000|2022-03-25 08:25:40|11034.79|11034.79|11036.71|11036.71|11037.1|11037.1|11034.79|11034.79|0
1648196750000|2022-03-25 08:25:50|11035.79|11035.79|11040.7|11040.7|11040.7|11040.7|11035.66|11035.66|0
1648196760000|2022-03-25 08:26:00|11041.02|11041.02|11041.77|11041.77|11041.85|11041.85|11041.02|11041.02|0
1648196770000|2022-03-25 08:26:10|11042.55|11042.55|11042.55|11042.55|11042.55|11042.55|11042.55|11042.55|0
1648196780000|2022-03-25 08:26:20|11043.2|11043.2|11041.26|11041.26|11043.2|11043.2|11041.26|11041.26|0
1648196790000|2022-03-25 08:26:30|11041.17|11041.17|11041.07|11041.07|11041.17|11041.17|11040.79|11040.79|0
1648196830000|2022-03-25 08:27:10|11041.85|11041.85|11043.16|11043.16|11043.16|11043.16|11041.85|11041.85|0
1648196850000|2022-03-25 08:27:30|11042.37|11042.37|11041.6|11041.6|11043.16|11043.16|11041.6|11041.6|0
1648196860000|2022-03-25 08:27:40|11042.25|11042.25|11043.31|11043.31|11043.31|11043.31|11041.73|11041.73|0
1648196870000|2022-03-25 08:27:50|11043.58|11043.58|11044.85|11044.85|11044.85|11044.85|11043.58|11043.58|0
1648196880000|2022-03-25 08:28:00|11045.16|11045.16|11044.73|11044.73|11045.16|11045.16|11044.73|11044.73|0
1648196890000|2022-03-25 08:28:10|11044.5|11044.5|11044.34|11044.34|11044.5|11044.5|11044.34|11044.34|0
1648196900000|2022-03-25 08:28:20|11044.78|11044.78|11044.78|11044.78|11044.78|11044.78|11044.78|11044.78|0
1648196910000|2022-03-25 08:28:30|11044.36|11044.36|11045.64|11045.64|11045.64|11045.64|11044.36|11044.36|0
1648196930000|2022-03-25 08:28:50|11044.46|11044.46|11044.46|11044.46|11044.46|11044.46|11044.46|11044.46|0
1648196940000|2022-03-25 08:29:00|11044.89|11044.89|11044.75|11044.75|11044.89|11044.89|11044.75|11044.75|0
1648196950000|2022-03-25 08:29:10|11045.19|11045.19|11044.43|11044.43|11045.19|11045.19|11043.38|11043.38|0
1648196970000|2022-03-25 08:29:30|11043.77|11043.77|11043.9|11043.9|11044.43|11044.43|11043.64|11043.64|0
1648196980000|2022-03-25 08:29:40|11043.51|11043.51|11043.52|11043.52|11045.07|11045.07|11043.51|11043.51|0
1648196990000|2022-03-25 08:29:50|11042.9|11042.9|11044.03|11044.03|11044.03|11044.03|11042.4|11042.4|0
1648197000000|2022-03-25 08:30:00|11043.16|11043.16|11039.85|11039.85|11043.16|11043.16|11039.85|11039.85|0
1648197010000|2022-03-25 08:30:10|11038.29|11038.29|11034.62|11034.62|11038.29|11038.29|11034.62|11034.62|0
1648197020000|2022-03-25 08:30:20|11035.4|11035.4|11034.05|11034.05|11035.4|11035.4|11034.05|11034.05|0
1648197030000|2022-03-25 08:30:30|11033.89|11033.89|11033.89|11033.89|11033.89|11033.89|11033.89|11033.89|0
1648197040000|2022-03-25 08:30:40|11032.45|11032.45|11032.32|11032.32|11033.37|11033.37|11031.79|11031.79|0
1648197050000|2022-03-25 08:30:50|11032.75|11032.75|11032.78|11032.78|11033.04|11033.04|11032.25|11032.25|0
1648197060000|2022-03-25 08:31:00|11032.96|11032.96|11033.14|11033.14|11033.14|11033.14|11032.96|11032.96|0
1648197070000|2022-03-25 08:31:10|11032.88|11032.88|11034.44|11034.44|11034.44|11034.44|11032.88|11032.88|0
1648197100000|2022-03-25 08:31:40|11034.19|11034.19|11034.58|11034.58|11034.58|11034.58|11034.19|11034.19|0
1648197110000|2022-03-25 08:31:50|11034.69|11034.69|11034.69|11034.69|11034.69|11034.69|11034.69|11034.69|0
1648197120000|2022-03-25 08:32:00|11034.4|11034.4|11034.4|11034.4|11034.4|11034.4|11034.4|11034.4|0
1648197170000|2022-03-25 08:32:50|11035.33|11035.33|11034.57|11034.57|11035.33|11035.33|11034.57|11034.57|0
1648197190000|2022-03-25 08:33:10|11034.14|11034.14|11034.14|11034.14|11034.14|11034.14|11034.14|11034.14|0
1648197200000|2022-03-25 08:33:20|11033.46|11033.46|11032.73|11032.73|11033.46|11033.46|11032.73|11032.73|0
1648197210000|2022-03-25 08:33:30|11032.53|11032.53|11031.75|11031.75|11032.53|11032.53|11031.75|11031.75|0
1648197220000|2022-03-25 08:33:40|11031.67|11031.67|11032.1|11032.1|11032.1|11032.1|11031.67|11031.67|0
1648197230000|2022-03-25 08:33:50|11032.9|11032.9|11032.76|11032.76|11032.9|11032.9|11032.6|11032.6|0
1648197240000|2022-03-25 08:34:00|11032.95|11032.95|11032.95|11032.95|11032.95|11032.95|11032.95|11032.95|0
1648197250000|2022-03-25 08:34:10|11033.1|11033.1|11033.72|11033.72|11033.72|11033.72|11033.1|11033.1|0
1648197270000|2022-03-25 08:34:30|11034.07|11034.07|11034.25|11034.25|11034.25|11034.25|11034.07|11034.07|0
1648197280000|2022-03-25 08:34:40|11034.62|11034.62|11036.01|11036.01|11036.01|11036.01|11034.62|11034.62|0
1648197290000|2022-03-25 08:34:50|11035.88|11035.88|11036.03|11036.03|11036.03|11036.03|11035.88|11035.88|0
1648197300000|2022-03-25 08:35:00|11036.46|11036.46|11041.4|11041.4|11041.4|11041.4|11036.46|11036.46|0
1648197310000|2022-03-25 08:35:10|11041.88|11041.88|11041.66|11041.66|11042.9|11042.9|11041.26|11041.26|0
1648197320000|2022-03-25 08:35:20|11040.88|11040.88|11041.58|11041.58|11041.58|11041.58|11040.88|11040.88|0
1648197330000|2022-03-25 08:35:30|11041.15|11041.15|11040.72|11040.72|11041.15|11041.15|11040.72|11040.72|0
1648197350000|2022-03-25 08:35:50|11040.07|11040.07|11039.85|11039.85|11040.17|11040.17|11039.85|11039.85|0
1648197370000|2022-03-25 08:36:10|11040.28|11040.28|11040.98|11040.98|11040.98|11040.98|11040.28|11040.28|0
1648197420000|2022-03-25 08:37:00|11041.51|11041.51|11042.33|11042.33|11042.33|11042.33|11041.51|11041.51|0
1648197440000|2022-03-25 08:37:20|11042.8|11042.8|11042.8|11042.8|11042.8|11042.8|11042.8|11042.8|0
1648197460000|2022-03-25 08:37:40|11043.66|11043.66|11043.66|11043.66|11043.66|11043.66|11043.66|11043.66|0
1648197480000|2022-03-25 08:38:00|11042.8|11042.8|11043.01|11043.01|11043.01|11043.01|11042.8|11042.8|0
1648197510000|2022-03-25 08:38:30|11043.43|11043.43|11043.65|11043.65|11043.65|11043.65|11043.43|11043.43|0
1648197520000|2022-03-25 08:38:40|11043.86|11043.86|11043.86|11043.86|11043.86|11043.86|11043.86|11043.86|0
1648197530000|2022-03-25 08:38:50|11043.95|11043.95|11043.94|11043.94|11043.95|11043.95|11043.66|11043.66|0
1648197540000|2022-03-25 08:39:00|11044.59|11044.59|11044.59|11044.59|11044.59|11044.59|11044.59|11044.59|0
1648197580000|2022-03-25 08:39:40|11045.37|11045.37|11045.91|11045.91|11045.91|11045.91|11045.13|11045.13|0
1648197590000|2022-03-25 08:39:50|11044.35|11044.35|11044.17|11044.17|11044.35|11044.35|11044.17|11044.17|0
1648197600000|2022-03-25 08:40:00|11043.93|11043.93|11043.93|11043.93|11043.93|11043.93|11043.93|11043.93|0
1648197620000|2022-03-25 08:40:20|11041.46|11041.46|11040.13|11040.13|11041.46|11041.46|11040.13|11040.13|0
1648197630000|2022-03-25 08:40:30|11039.95|11039.95|11039.01|11039.01|11039.95|11039.95|11039.01|11039.01|0
1648197660000|2022-03-25 08:41:00|11038.75|11038.75|11038.75|11038.75|11038.75|11038.75|11038.75|11038.75|0
1648197670000|2022-03-25 08:41:10|11039.41|11039.41|11039.41|11039.41|11039.41|11039.41|11039.41|11039.41|0
1648197680000|2022-03-25 08:41:20|11040.97|11040.97|11042.95|11042.95|11042.95|11042.95|11040.97|11040.97|0
1648197690000|2022-03-25 08:41:30|11043.23|11043.23|11043.23|11043.23|11043.23|11043.23|11043.23|11043.23|0
1648197700000|2022-03-25 08:41:40|11044.78|11044.78|11044.78|11044.78|11044.78|11044.78|11044.78|11044.78|0
1648197720000|2022-03-25 08:42:00|11044.16|11044.16|11044.62|11044.62|11044.62|11044.62|11044.16|11044.16|0
1648197740000|2022-03-25 08:42:20|11044.09|11044.09|11044.09|11044.09|11044.09|11044.09|11044.09|11044.09|0
1648197760000|2022-03-25 08:42:40|11043.66|11043.66|11043.66|11043.66|11043.66|11043.66|11043.66|11043.66|0
1648197770000|2022-03-25 08:42:50|11046|11046|11046|11046|11046|11046|11046|11046|0
1648197780000|2022-03-25 08:43:00|11046.33|11046.33|11046.33|11046.33|11046.33|11046.33|11046.33|11046.33|0
1648197790000|2022-03-25 08:43:10|11046.65|11046.65|11047.04|11047.04|11047.04|11047.04|11046.65|11046.65|0
1648197800000|2022-03-25 08:43:20|11047.12|11047.12|11047.47|11047.47|11047.47|11047.47|11046.6|11046.6|0
1648197810000|2022-03-25 08:43:30|11047.74|11047.74|11047.56|11047.56|11047.74|11047.74|11047.56|11047.56|0
1648197840000|2022-03-25 08:44:00|11047.4|11047.4|11046.97|11046.97|11047.4|11047.4|11046.97|11046.97|0
1648197860000|2022-03-25 08:44:20|11046.58|11046.58|11046.58|11046.58|11046.58|11046.58|11046.58|11046.58|0
1648197870000|2022-03-25 08:44:30|11045.27|11045.27|11045.7|11045.7|11045.7|11045.7|11045.27|11045.27|0
1648197880000|2022-03-25 08:44:40|11045.15|11045.15|11045.24|11045.24|11045.33|11045.33|11045.15|11045.15|0
1648197890000|2022-03-25 08:44:50|11045.33|11045.33|11044.41|11044.41|11045.33|11045.33|11044.41|11044.41|0
1648197900000|2022-03-25 08:45:00|11044.57|11044.57|11045.67|11045.67|11045.89|11045.89|11044.57|11044.57|0
1648197910000|2022-03-25 08:45:10|11046.67|11046.67|11044.75|11044.75|11046.67|11046.67|11044.75|11044.75|0
1648197930000|2022-03-25 08:45:30|11044.32|11044.32|11042.76|11042.76|11044.32|11044.32|11042.76|11042.76|0
1648197940000|2022-03-25 08:45:40|11042.6|11042.6|11042.42|11042.42|11042.6|11042.6|11042.42|11042.42|0
1648197970000|2022-03-25 08:46:10|11042.18|11042.18|11041.73|11041.73|11042.18|11042.18|11041.73|11041.73|0
1648197980000|2022-03-25 08:46:20|11041.3|11041.3|11041.3|11041.3|11041.3|11041.3|11041.3|11041.3|0
1648198010000|2022-03-25 08:46:50|11040.88|11040.88|11040.45|11040.45|11040.88|11040.88|11040.45|11040.45|0
1648198020000|2022-03-25 08:47:00|11040.82|11040.82|11040.04|11040.04|11040.82|11040.82|11040.04|11040.04|0
1648198030000|2022-03-25 08:47:10|11039.17|11039.17|11039.17|11039.17|11039.17|11039.17|11039.17|11039.17|0
1648198040000|2022-03-25 08:47:20|11038.91|11038.91|11039.34|11039.34|11039.34|11039.34|11038.91|11038.91|0
1648198060000|2022-03-25 08:47:40|11038.72|11038.72|11038.3|11038.3|11038.72|11038.72|11038.3|11038.3|0
1648198070000|2022-03-25 08:47:50|11037.24|11037.24|11036.54|11036.54|11037.24|11037.24|11036.54|11036.54|0
1648198080000|2022-03-25 08:48:00|11037.24|11037.24|11036.46|11036.46|11037.24|11037.24|11036.46|11036.46|0
1648198090000|2022-03-25 08:48:10|11036.33|11036.33|11036.64|11036.64|11036.64|11036.64|11036.2|11036.2|0
1648198100000|2022-03-25 08:48:20|11037.07|11037.07|11036.45|11036.45|11037.07|11037.07|11036.45|11036.45|0
1648198110000|2022-03-25 08:48:30|11035.89|11035.89|11037.06|11037.06|11037.06|11037.06|11035.65|11035.65|0
1648198130000|2022-03-25 08:48:50|11036.73|11036.73|11036.73|11036.73|11036.73|11036.73|11036.73|11036.73|0
1648198140000|2022-03-25 08:49:00|11038.2|11038.2|11038.2|11038.2|11038.2|11038.2|11038.2|11038.2|0
1648198150000|2022-03-25 08:49:10|11038.98|11038.98|11040.68|11040.68|11040.68|11040.68|11038.98|11038.98|0
1648198160000|2022-03-25 08:49:20|11041.1|11041.1|11042.66|11042.66|11042.66|11042.66|11041.1|11041.1|0
1648198170000|2022-03-25 08:49:30|11042.35|11042.35|11043.01|11043.01|11043.01|11043.01|11042.35|11042.35|0
1648198180000|2022-03-25 08:49:40|11043.55|11043.55|11043.55|11043.55|11043.55|11043.55|11043.55|11043.55|0
1648198200000|2022-03-25 08:50:00|11044.86|11044.86|11045.46|11045.46|11045.89|11045.89|11044.86|11044.86|0
1648198210000|2022-03-25 08:50:10|11045.91|11045.91|11045.58|11045.58|11045.91|11045.91|11045.58|11045.58|0
1648198220000|2022-03-25 08:50:20|11047.14|11047.14|11046.71|11046.71|11047.14|11047.14|11046.71|11046.71|0
1648198230000|2022-03-25 08:50:30|11047.07|11047.07|11047.07|11047.07|11047.07|11047.07|11047.07|11047.07|0
1648198240000|2022-03-25 08:50:40|11048.63|11048.63|11048.63|11048.63|11048.63|11048.63|11048.63|11048.63|0
1648198260000|2022-03-25 08:51:00|11048.5|11048.5|11048.92|11048.92|11048.92|11048.92|11048.5|11048.5|0
1648198270000|2022-03-25 08:51:10|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|0
1648198300000|2022-03-25 08:51:40|11048.21|11048.21|11048.21|11048.21|11048.21|11048.21|11048.21|11048.21|0
1648198310000|2022-03-25 08:51:50|11048.63|11048.63|11048.63|11048.63|11048.63|11048.63|11048.63|11048.63|0
1648198340000|2022-03-25 08:52:20|11048.19|11048.19|11048.19|11048.19|11048.19|11048.19|11048.19|11048.19|0
1648198350000|2022-03-25 08:52:30|11048.66|11048.66|11048.66|11048.66|11048.66|11048.66|11048.66|11048.66|0
1648198370000|2022-03-25 08:52:50|11048.89|11048.89|11047.82|11047.82|11049|11049|11047.82|11047.82|0
1648198380000|2022-03-25 08:53:00|11047.97|11047.97|11047.09|11047.09|11047.97|11047.97|11047.09|11047.09|0
1648198390000|2022-03-25 08:53:10|11046.43|11046.43|11046.61|11046.61|11046.87|11046.87|11046.43|11046.43|0
1648198410000|2022-03-25 08:53:30|11047.39|11047.39|11050.19|11050.19|11050.19|11050.19|11047.39|11047.39|0
1648198430000|2022-03-25 08:53:50|11049.96|11049.96|11049.96|11049.96|11049.96|11049.96|11049.96|11049.96|0
1648198440000|2022-03-25 08:54:00|11049.54|11049.54|11050.71|11050.71|11050.71|11050.71|11049.54|11049.54|0
1648198460000|2022-03-25 08:54:20|11051.04|11051.04|11052|11052|11052.19|11052.19|11051.04|11051.04|0
1648198490000|2022-03-25 08:54:50|11051.69|11051.69|11051.69|11051.69|11052.56|11052.56|11051.69|11051.69|0
1648198500000|2022-03-25 08:55:00|11050.82|11050.82|11051.23|11051.23|11051.23|11051.23|11050.82|11050.82|0
1648198510000|2022-03-25 08:55:10|11051.66|11051.66|11051.66|11051.66|11051.66|11051.66|11051.66|11051.66|0
1648198520000|2022-03-25 08:55:20|11052.08|11052.08|11052.08|11052.08|11052.08|11052.08|11052.08|11052.08|0
1648198540000|2022-03-25 08:55:40|11052.86|11052.86|11053.83|11053.83|11053.83|11053.83|11052.86|11052.86|0
1648198590000|2022-03-25 08:56:30|11053.12|11053.12|11053.12|11053.12|11053.12|11053.12|11053.12|11053.12|0
1648198600000|2022-03-25 08:56:40|11052.7|11052.7|11050.87|11050.87|11052.7|11052.7|11050.87|11050.87|0
1648198610000|2022-03-25 08:56:50|11051.8|11051.8|11053.15|11053.15|11053.15|11053.15|11051.8|11051.8|0
1648198620000|2022-03-25 08:57:00|11052.93|11052.93|11053.37|11053.37|11053.37|11053.37|11052.93|11052.93|0
1648198630000|2022-03-25 08:57:10|11053.69|11053.69|11053.59|11053.59|11053.69|11053.69|11053.59|11053.59|0
1648198640000|2022-03-25 08:57:20|11053.16|11053.16|11052.77|11052.77|11053.16|11053.16|11052.77|11052.77|0
1648198660000|2022-03-25 08:57:40|11052.33|11052.33|11053.18|11053.18|11053.18|11053.18|11052.33|11052.33|0
1648198690000|2022-03-25 08:58:10|11053.41|11053.41|11053.41|11053.41|11053.41|11053.41|11053.41|11053.41|0
1648198710000|2022-03-25 08:58:30|11052.94|11052.94|11053.15|11053.15|11053.15|11053.15|11052.94|11052.94|0
1648198720000|2022-03-25 08:58:40|11053.37|11053.37|11053.37|11053.37|11053.37|11053.37|11053.37|11053.37|0
1648198740000|2022-03-25 08:59:00|11052.89|11052.89|11053.02|11053.02|11053.02|11053.02|11052.89|11052.89|0
1648198750000|2022-03-25 08:59:10|11052.71|11052.71|11052.71|11052.71|11052.71|11052.71|11052.71|11052.71|0
1648198760000|2022-03-25 08:59:20|11052.31|11052.31|11052.84|11052.84|11052.84|11052.84|11052.31|11052.31|0
1648198770000|2022-03-25 08:59:30|11052.58|11052.58|11052.18|11052.18|11052.58|11052.58|11052.18|11052.18|0
1648198780000|2022-03-25 08:59:40|11052.58|11052.58|11054.56|11054.56|11054.56|11054.56|11052.58|11052.58|0
1648198790000|2022-03-25 08:59:50|11053.78|11053.78|11054.1|11054.1|11054.1|11054.1|11053.78|11053.78|0
1648198800000|2022-03-25 09:00:00|11053.58|11053.58|11054.06|11054.06|11054.06|11054.06|11053.58|11053.58|0
1648198810000|2022-03-25 09:00:10|11053.84|11053.84|11052.92|11052.92|11053.84|11053.84|11052.92|11052.92|0
1648198820000|2022-03-25 09:00:20|11052.48|11052.48|11052.3|11052.3|11052.48|11052.48|11052.3|11052.3|0
1648198840000|2022-03-25 09:00:40|11052.72|11052.72|11063.47|11063.47|11063.47|11063.47|11052.41|11052.41|0
1648198850000|2022-03-25 09:00:50|11063.51|11063.51|11067.41|11067.41|11072.23|11072.23|11063.51|11063.51|0
1648198860000|2022-03-25 09:01:00|11067.02|11067.02|11065.27|11065.27|11067.02|11067.02|11065.27|11065.27|0
1648198880000|2022-03-25 09:01:20|11064.5|11064.5|11063.03|11063.03|11064.5|11064.5|11063.03|11063.03|0
1648198890000|2022-03-25 09:01:30|11062.68|11062.68|11062.55|11062.55|11062.94|11062.94|11062.55|11062.55|0
1648198900000|2022-03-25 09:01:40|11062.94|11062.94|11062.94|11062.94|11062.94|11062.94|11062.94|11062.94|0
1648198910000|2022-03-25 09:01:50|11059.82|11059.82|11059.14|11059.14|11059.82|11059.82|11058.93|11058.93|0
1648198920000|2022-03-25 09:02:00|11058.56|11058.56|11057.32|11057.32|11058.78|11058.78|11056.99|11056.99|0
1648198930000|2022-03-25 09:02:10|11057.76|11057.76|11057.76|11057.76|11057.76|11057.76|11057.76|11057.76|0
1648198950000|2022-03-25 09:02:30|11057.31|11057.31|11056.63|11056.63|11057.31|11057.31|11056.63|11056.63|0
1648198960000|2022-03-25 09:02:40|11056.82|11056.82|11056.28|11056.28|11056.82|11056.82|11056.28|11056.28|0
1648198970000|2022-03-25 09:02:50|11056.49|11056.49|11054.8|11054.8|11056.6|11056.6|11054.8|11054.8|0
1648198980000|2022-03-25 09:03:00|11053.83|11053.83|11053.83|11053.83|11053.83|11053.83|11053.83|11053.83|0
1648199040000|2022-03-25 09:04:00|11054.05|11054.05|11054.38|11054.38|11054.38|11054.38|11054.05|11054.05|0
1648199060000|2022-03-25 09:04:20|11055.16|11055.16|11056.3|11056.3|11056.3|11056.3|11055.16|11055.16|0
1648199110000|2022-03-25 09:05:10|11058.04|11058.04|11058.74|11058.74|11058.74|11058.74|11058.04|11058.04|0
1648199120000|2022-03-25 09:05:20|11058.31|11058.31|11058.31|11058.31|11058.31|11058.31|11058.31|11058.31|0
1648199130000|2022-03-25 09:05:30|11057.81|11057.81|11057.81|11057.81|11057.81|11057.81|11057.81|11057.81|0
1648199150000|2022-03-25 09:05:50|11057.38|11057.38|11057.03|11057.03|11057.47|11057.47|11057.03|11057.03|0
1648199160000|2022-03-25 09:06:00|11056.82|11056.82|11056.6|11056.6|11056.82|11056.82|11056.6|11056.6|0
1648199170000|2022-03-25 09:06:10|11056.17|11056.17|11056.6|11056.6|11056.6|11056.6|11056.17|11056.17|0
1648199190000|2022-03-25 09:06:30|11056.81|11056.81|11058.97|11058.97|11058.97|11058.97|11056.81|11056.81|0
1648199210000|2022-03-25 09:06:50|11059.19|11059.19|11059.19|11059.19|11059.19|11059.19|11059.19|11059.19|0
1648199220000|2022-03-25 09:07:00|11060.17|11060.17|11060.17|11060.17|11060.17|11060.17|11060.17|11060.17|0
1648199230000|2022-03-25 09:07:10|11059.39|11059.39|11059.52|11059.52|11059.52|11059.52|11059.39|11059.39|0
1648199240000|2022-03-25 09:07:20|11059.88|11059.88|11061.37|11061.37|11061.37|11061.37|11059.88|11059.88|0
1648199250000|2022-03-25 09:07:30|11062.22|11062.22|11062.22|11062.22|11062.22|11062.22|11062.22|11062.22|0
1648199270000|2022-03-25 09:07:50|11062.57|11062.57|11062.57|11062.57|11062.57|11062.57|11062.57|11062.57|0
1648199290000|2022-03-25 09:08:10|11062.36|11062.36|11062.36|11062.36|11062.57|11062.57|11062.36|11062.36|0
1648199300000|2022-03-25 09:08:20|11062.71|11062.71|11062.71|11062.71|11062.71|11062.71|11062.71|11062.71|0
1648199310000|2022-03-25 09:08:30|11062.27|11062.27|11062.27|11062.27|11062.27|11062.27|11062.27|11062.27|0
1648199320000|2022-03-25 09:08:40|11062.52|11062.52|11062.92|11062.92|11062.92|11062.92|11062.52|11062.52|0
1648199340000|2022-03-25 09:09:00|11061.36|11061.36|11061.36|11061.36|11061.36|11061.36|11061.36|11061.36|0
1648199360000|2022-03-25 09:09:20|11060.92|11060.92|11058.68|11058.68|11061.38|11061.38|11058.68|11058.68|0
1648199370000|2022-03-25 09:09:30|11058.13|11058.13|11058.13|11058.13|11058.13|11058.13|11058.13|11058.13|0
1648199380000|2022-03-25 09:09:40|11058.91|11058.91|11058.73|11058.73|11058.91|11058.91|11058.73|11058.73|0
1648199400000|2022-03-25 09:10:00|11057.79|11057.79|11057.79|11057.79|11057.79|11057.79|11057.79|11057.79|0
1648199410000|2022-03-25 09:10:10|11058.57|11058.57|11058.43|11058.43|11058.57|11058.57|11058.43|11058.43|0
1648199420000|2022-03-25 09:10:20|11058.64|11058.64|11057.55|11057.55|11058.73|11058.73|11057.55|11057.55|0
1648199430000|2022-03-25 09:10:30|11057.74|11057.74|11057.74|11057.74|11057.74|11057.74|11057.74|11057.74|0
1648199490000|2022-03-25 09:11:30|11057.28|11057.28|11057.06|11057.06|11057.28|11057.28|11057.06|11057.06|0
1648199500000|2022-03-25 09:11:40|11056.2|11056.2|11057.45|11057.45|11057.45|11057.45|11056.2|11056.2|0
1648199520000|2022-03-25 09:12:00|11057.88|11057.88|11057.88|11057.88|11057.88|11057.88|11057.88|11057.88|0
1648199560000|2022-03-25 09:12:40|11057.48|11057.48|11059.22|11059.22|11059.22|11059.22|11057.1|11057.1|0
1648199570000|2022-03-25 09:12:50|11060|11060|11060|11060|11060|11060|11060|11060|0
1648199580000|2022-03-25 09:13:00|11059.77|11059.77|11058.84|11058.84|11059.77|11059.77|11058.84|11058.84|0
1648199600000|2022-03-25 09:13:20|11058.65|11058.65|11058.45|11058.45|11058.65|11058.65|11058.45|11058.45|0
1648199610000|2022-03-25 09:13:30|11058.23|11058.23|11058.23|11058.23|11058.23|11058.23|11058.23|11058.23|0
1648199620000|2022-03-25 09:13:40|11058.62|11058.62|11059.61|11059.61|11059.61|11059.61|11058.62|11058.62|0
1648199630000|2022-03-25 09:13:50|11059.85|11059.85|11059.85|11059.85|11059.85|11059.85|11059.85|11059.85|0
1648199640000|2022-03-25 09:14:00|11059.22|11059.22|11058.69|11058.69|11059.22|11059.22|11058.69|11058.69|0
1648199650000|2022-03-25 09:14:10|11059.6|11059.6|11060.14|11060.14|11060.25|11060.25|11059.6|11059.6|0
1648199660000|2022-03-25 09:14:20|11059.82|11059.82|11060.86|11060.86|11060.86|11060.86|11059.82|11059.82|0
1648199670000|2022-03-25 09:14:30|11060.67|11060.67|11059.76|11059.76|11060.67|11060.67|11059.76|11059.76|0
1648199680000|2022-03-25 09:14:40|11060.03|11060.03|11060.11|11060.11|11060.11|11060.11|11060.03|11060.03|0
1648199690000|2022-03-25 09:14:50|11060.27|11060.27|11061.14|11061.14|11061.14|11061.14|11060.27|11060.27|0
1648199700000|2022-03-25 09:15:00|11060.7|11060.7|11060.7|11060.7|11060.7|11060.7|11060.7|11060.7|0
1648199710000|2022-03-25 09:15:10|11061.13|11061.13|11061.57|11061.57|11061.57|11061.57|11061.13|11061.13|0
1648199720000|2022-03-25 09:15:20|11062|11062|11062|11062|11062|11062|11062|11062|0
1648199750000|2022-03-25 09:15:50|11062.85|11062.85|11062.85|11062.85|11062.85|11062.85|11062.85|11062.85|0
1648199760000|2022-03-25 09:16:00|11062.2|11062.2|11062.85|11062.85|11062.85|11062.85|11062.2|11062.2|0
1648199770000|2022-03-25 09:16:10|11062.21|11062.21|11062.05|11062.05|11062.47|11062.47|11061.2|11061.2|0
1648199790000|2022-03-25 09:16:30|11061.61|11061.61|11061.61|11061.61|11061.61|11061.61|11061.61|11061.61|0
1648199800000|2022-03-25 09:16:40|11061.83|11061.83|11065.51|11065.51|11065.51|11065.51|11061.61|11061.61|0
1648199810000|2022-03-25 09:16:50|11065.29|11065.29|11065.07|11065.07|11065.29|11065.29|11065.07|11065.07|0
1648199820000|2022-03-25 09:17:00|11064.29|11064.29|11064.29|11064.29|11064.29|11064.29|11064.29|11064.29|0
1648199830000|2022-03-25 09:17:10|11065.07|11065.07|11065.07|11065.07|11065.07|11065.07|11065.07|11065.07|0
1648199840000|2022-03-25 09:17:20|11064.76|11064.76|11065.2|11065.2|11065.2|11065.2|11064.76|11064.76|0
1648199860000|2022-03-25 09:17:40|11064.64|11064.64|11064.64|11064.64|11064.64|11064.64|11064.64|11064.64|0
1648199870000|2022-03-25 09:17:50|11064.43|11064.43|11064.43|11064.43|11064.43|11064.43|11064.43|11064.43|0
1648199880000|2022-03-25 09:18:00|11064.86|11064.86|11064.01|11064.01|11064.86|11064.86|11064.01|11064.01|0
1648199900000|2022-03-25 09:18:20|11063.23|11063.23|11063.23|11063.23|11063.23|11063.23|11063.23|11063.23|0
1648199910000|2022-03-25 09:18:30|11064.01|11064.01|11064.01|11064.01|11064.01|11064.01|11064.01|11064.01|0
1648199920000|2022-03-25 09:18:40|11064.79|11064.79|11064.79|11064.79|11064.79|11064.79|11064.79|11064.79|0
1648199930000|2022-03-25 09:18:50|11065.57|11065.57|11065.31|11065.31|11065.57|11065.57|11065.31|11065.31|0
1648199950000|2022-03-25 09:19:10|11065.66|11065.66|11067.59|11067.59|11067.59|11067.59|11065.66|11065.66|0
1648199970000|2022-03-25 09:19:30|11068.01|11068.01|11067.76|11067.76|11068.21|11068.21|11067.76|11067.76|0
1648199980000|2022-03-25 09:19:40|11067.28|11067.28|11071.05|11071.05|11071.05|11071.05|11067.28|11067.28|0
1648199990000|2022-03-25 09:19:50|11071.18|11071.18|11070.76|11070.76|11071.18|11071.18|11070.76|11070.76|0
1648200000000|2022-03-25 09:20:00|11071.08|11071.08|11071.3|11071.3|11071.51|11071.51|11071.08|11071.08|0
1648200010000|2022-03-25 09:20:10|11072.86|11072.86|11074.25|11074.25|11074.25|11074.25|11072.86|11072.86|0
1648200020000|2022-03-25 09:20:20|11073.93|11073.93|11076.32|11076.32|11076.32|11076.32|11073.93|11073.93|0
1648200030000|2022-03-25 09:20:30|11076.01|11076.01|11076.01|11076.01|11076.01|11076.01|11076.01|11076.01|0
1648200040000|2022-03-25 09:20:40|11076.2|11076.2|11073.86|11073.86|11076.2|11076.2|11073.86|11073.86|0
1648200050000|2022-03-25 09:20:50|11074.73|11074.73|11075.16|11075.16|11075.51|11075.51|11074.47|11074.47|0
1648200060000|2022-03-25 09:21:00|11074.38|11074.38|11075.16|11075.16|11075.16|11075.16|11074.38|11074.38|0
1648200070000|2022-03-25 09:21:10|11074.95|11074.95|11074.95|11074.95|11074.95|11074.95|11074.95|11074.95|0
1648200080000|2022-03-25 09:21:20|11076.51|11076.51|11075.73|11075.73|11076.51|11076.51|11075.73|11075.73|0
1648200090000|2022-03-25 09:21:30|11075.58|11075.58|11077.14|11077.14|11077.14|11077.14|11075.58|11075.58|0
1648200100000|2022-03-25 09:21:40|11076.43|11076.43|11076.43|11076.43|11076.43|11076.43|11076.43|11076.43|0
1648200110000|2022-03-25 09:21:50|11076.56|11076.56|11076.56|11076.56|11076.56|11076.56|11076.56|11076.56|0
1648200130000|2022-03-25 09:22:10|11076.14|11076.14|11077.1|11077.1|11077.1|11077.1|11076.14|11076.14|0
1648200150000|2022-03-25 09:22:30|11077.34|11077.34|11078.83|11078.83|11078.83|11078.83|11077.34|11077.34|0
1648200160000|2022-03-25 09:22:40|11078.38|11078.38|11076.14|11076.14|11078.38|11078.38|11076.14|11076.14|0
1648200180000|2022-03-25 09:23:00|11075.37|11075.37|11074.93|11074.93|11075.37|11075.37|11074.93|11074.93|0
1648200200000|2022-03-25 09:23:20|11075.36|11075.36|11075.36|11075.36|11075.36|11075.36|11075.36|11075.36|0
1648200210000|2022-03-25 09:23:30|11075.13|11075.13|11075.13|11075.13|11075.13|11075.13|11075.13|11075.13|0
1648200220000|2022-03-25 09:23:40|11075.34|11075.34|11074.98|11074.98|11075.34|11075.34|11074.98|11074.98|0
1648200230000|2022-03-25 09:23:50|11074.76|11074.76|11073.2|11073.2|11074.76|11074.76|11073.2|11073.2|0
1648200240000|2022-03-25 09:24:00|11073.46|11073.46|11073.11|11073.11|11073.46|11073.46|11073.11|11073.11|0
1648200280000|2022-03-25 09:24:40|11072.66|11072.66|11072.23|11072.23|11072.66|11072.66|11072.23|11072.23|0
1648200290000|2022-03-25 09:24:50|11072.85|11072.85|11072.42|11072.42|11072.85|11072.85|11072.42|11072.42|0
1648200310000|2022-03-25 09:25:10|11071.98|11071.98|11071.85|11071.85|11071.98|11071.98|11071.46|11071.46|0
1648200320000|2022-03-25 09:25:20|11070.55|11070.55|11069.16|11069.16|11070.55|11070.55|11069.03|11069.03|0
1648200340000|2022-03-25 09:25:40|11068.98|11068.98|11067.39|11067.39|11068.98|11068.98|11067.39|11067.39|0
1648200370000|2022-03-25 09:26:10|11067.2|11067.2|11067.2|11067.2|11067.2|11067.2|11067.2|11067.2|0
1648200400000|2022-03-25 09:26:40|11067.58|11067.58|11067.66|11067.66|11067.66|11067.66|11067.48|11067.48|0
1648200410000|2022-03-25 09:26:50|11067.57|11067.57|11067.48|11067.48|11067.57|11067.57|11067.48|11067.48|0
1648200420000|2022-03-25 09:27:00|11067.57|11067.57|11067.39|11067.39|11067.57|11067.57|11066.96|11066.96|0
1648200430000|2022-03-25 09:27:10|11067.17|11067.17|11067.17|11067.17|11067.17|11067.17|11067.17|11067.17|0
1648200440000|2022-03-25 09:27:20|11066.96|11066.96|11066.75|11066.75|11066.96|11066.96|11066.75|11066.75|0
1648200450000|2022-03-25 09:27:30|11066.59|11066.59|11066.59|11066.59|11066.59|11066.59|11066.59|11066.59|0
1648200460000|2022-03-25 09:27:40|11065.94|11065.94|11065.94|11065.94|11065.94|11065.94|11065.94|11065.94|0
1648200470000|2022-03-25 09:27:50|11065.61|11065.61|11065.65|11065.65|11065.69|11065.69|11064.82|11064.82|0
1648200480000|2022-03-25 09:28:00|11065.47|11065.47|11065.95|11065.95|11066.34|11066.34|11064.81|11064.81|0
1648200490000|2022-03-25 09:28:10|11066.08|11066.08|11069.89|11069.89|11069.89|11069.89|11065.82|11065.82|0
1648200500000|2022-03-25 09:28:20|11070.08|11070.08|11070.08|11070.08|11070.08|11070.08|11070.08|11070.08|0
1648200520000|2022-03-25 09:28:40|11070.29|11070.29|11070.37|11070.37|11070.37|11070.37|11069.89|11069.89|0
1648200530000|2022-03-25 09:28:50|11070.14|11070.14|11070.64|11070.64|11071.54|11071.54|11069.98|11069.98|0
1648200540000|2022-03-25 09:29:00|11070.33|11070.33|11070.13|11070.13|11070.49|11070.49|11070.13|11070.13|0
1648200560000|2022-03-25 09:29:20|11069.91|11069.91|11069.91|11069.91|11069.91|11069.91|11069.91|11069.91|0
1648200580000|2022-03-25 09:29:40|11069.56|11069.56|11068.69|11068.69|11069.56|11069.56|11068.69|11068.69|0
1648200590000|2022-03-25 09:29:50|11067.84|11067.84|11067.84|11067.84|11067.84|11067.84|11067.84|11067.84|0
1648200620000|2022-03-25 09:30:20|11067.58|11067.58|11067.58|11067.58|11067.58|11067.58|11067.58|11067.58|0
1648200630000|2022-03-25 09:30:30|11067.45|11067.45|11067.32|11067.32|11067.45|11067.45|11066.92|11066.92|0
1648200640000|2022-03-25 09:30:40|11067.05|11067.05|11067.87|11067.87|11067.87|11067.87|11067.05|11067.05|0
1648200650000|2022-03-25 09:30:50|11067.48|11067.48|11065.14|11065.14|11067.69|11067.69|11065.14|11065.14|0
1648200680000|2022-03-25 09:31:20|11064.98|11064.98|11063.27|11063.27|11064.98|11064.98|11063.27|11063.27|0
1648200690000|2022-03-25 09:31:30|11062.61|11062.61|11062.22|11062.22|11062.61|11062.61|11062.22|11062.22|0
1648200700000|2022-03-25 09:31:40|11060.31|11060.31|11060.75|11060.75|11060.75|11060.75|11059.22|11059.22|0
1648200710000|2022-03-25 09:31:50|11061.52|11061.52|11061.89|11061.89|11061.89|11061.89|11061.52|11061.52|0
1648200720000|2022-03-25 09:32:00|11060.89|11060.89|11060.89|11060.89|11060.89|11060.89|11060.89|11060.89|0
1648200730000|2022-03-25 09:32:10|11059.62|11059.62|11060.17|11060.17|11060.17|11060.17|11059.62|11059.62|0
1648200740000|2022-03-25 09:32:20|11059.8|11059.8|11059.8|11059.8|11059.8|11059.8|11059.8|11059.8|0
1648200760000|2022-03-25 09:32:40|11059.58|11059.58|11059.8|11059.8|11059.8|11059.8|11059.58|11059.58|0
1648200770000|2022-03-25 09:32:50|11059.54|11059.54|11059.86|11059.86|11059.86|11059.86|11059.41|11059.41|0
1648200780000|2022-03-25 09:33:00|11060.65|11060.65|11060.72|11060.72|11061.5|11061.5|11060.65|11060.65|0
1648200790000|2022-03-25 09:33:10|11059.16|11059.16|11060.18|11060.18|11060.18|11060.18|11059.16|11059.16|0
1648200800000|2022-03-25 09:33:20|11060.96|11060.96|11060.96|11060.96|11060.96|11060.96|11060.96|11060.96|0
1648200820000|2022-03-25 09:33:40|11061.32|11061.32|11061.32|11061.32|11061.32|11061.32|11061.32|11061.32|0
1648200830000|2022-03-25 09:33:50|11061.65|11061.65|11061.65|11061.65|11061.65|11061.65|11061.65|11061.65|0
1648200840000|2022-03-25 09:34:00|11061.83|11061.83|11061.83|11061.83|11061.83|11061.83|11061.83|11061.83|0
1648200860000|2022-03-25 09:34:20|11062.61|11062.61|11063.45|11063.45|11063.58|11063.58|11062.61|11062.61|0
1648200870000|2022-03-25 09:34:30|11063.19|11063.19|11063.58|11063.58|11063.58|11063.58|11063.06|11063.06|0
1648200880000|2022-03-25 09:34:40|11063.9|11063.9|11063.9|11063.9|11063.9|11063.9|11063.9|11063.9|0
1648200890000|2022-03-25 09:34:50|11063.68|11063.68|11063.68|11063.68|11063.68|11063.68|11063.68|11063.68|0
1648200910000|2022-03-25 09:35:10|11063.47|11063.47|11063.47|11063.47|11063.47|11063.47|11063.47|11063.47|0
1648200920000|2022-03-25 09:35:20|11063.89|11063.89|11063.65|11063.65|11063.89|11063.89|11063.65|11063.65|0
1648200930000|2022-03-25 09:35:30|11064.27|11064.27|11063.96|11063.96|11064.27|11064.27|11063.96|11063.96|0
1648200940000|2022-03-25 09:35:40|11064.74|11064.74|11065.13|11065.13|11065.13|11065.13|11064.74|11064.74|0
1648200950000|2022-03-25 09:35:50|11064.35|11064.35|11063.02|11063.02|11064.44|11064.44|11063.02|11063.02|0
1648200960000|2022-03-25 09:36:00|11063.47|11063.47|11063.47|11063.47|11063.47|11063.47|11063.47|11063.47|0
1648200970000|2022-03-25 09:36:10|11063.91|11063.91|11064.65|11064.65|11064.65|11064.65|11063.91|11063.91|0
1648200980000|2022-03-25 09:36:20|11065.43|11065.43|11066.43|11066.43|11067.21|11067.21|11065.43|11065.43|0
1648201010000|2022-03-25 09:36:50|11066.86|11066.86|11067.64|11067.64|11067.64|11067.64|11066.86|11066.86|0
1648201020000|2022-03-25 09:37:00|11066.86|11066.86|11066.86|11066.86|11066.86|11066.86|11066.86|11066.86|0
1648201030000|2022-03-25 09:37:10|11067.29|11067.29|11067.29|11067.29|11067.29|11067.29|11067.29|11067.29|0
1648201050000|2022-03-25 09:37:30|11067.72|11067.72|11067.72|11067.72|11067.72|11067.72|11067.72|11067.72|0
1648201060000|2022-03-25 09:37:40|11068.05|11068.05|11068.61|11068.61|11068.61|11068.61|11068.05|11068.05|0
1648201070000|2022-03-25 09:37:50|11069.03|11069.03|11069.03|11069.03|11069.03|11069.03|11069.03|11069.03|0
1648201080000|2022-03-25 09:38:00|11069.58|11069.58|11069.58|11069.58|11069.58|11069.58|11069.58|11069.58|0
1648201100000|2022-03-25 09:38:20|11069.8|11069.8|11070.27|11070.27|11070.27|11070.27|11069.8|11069.8|0
1648201110000|2022-03-25 09:38:30|11070.49|11070.49|11070.49|11070.49|11070.49|11070.49|11070.49|11070.49|0
1648201120000|2022-03-25 09:38:40|11070.7|11070.7|11070.39|11070.39|11070.7|11070.7|11070.39|11070.39|0
1648201130000|2022-03-25 09:38:50|11070.61|11070.61|11070.39|11070.39|11070.61|11070.61|11070.39|11070.39|0
1648201140000|2022-03-25 09:39:00|11070.78|11070.78|11074.23|11074.23|11074.23|11074.23|11070.78|11070.78|0
1648201150000|2022-03-25 09:39:10|11074.91|11074.91|11075.51|11075.51|11075.51|11075.51|11074.65|11074.65|0
1648201160000|2022-03-25 09:39:20|11075.07|11075.07|11075.07|11075.07|11075.07|11075.07|11075.07|11075.07|0
1648201170000|2022-03-25 09:39:30|11074.85|11074.85|11073.85|11073.85|11074.85|11074.85|11073.85|11073.85|0
1648201180000|2022-03-25 09:39:40|11073.16|11073.16|11072.93|11072.93|11073.55|11073.55|11072.84|11072.84|0
1648201190000|2022-03-25 09:39:50|11073.36|11073.36|11073.57|11073.57|11073.57|11073.57|11073.36|11073.36|0
1648201200000|2022-03-25 09:40:00|11073.8|11073.8|11074.23|11074.23|11074.23|11074.23|11073.8|11073.8|0
1648201210000|2022-03-25 09:40:10|11073.8|11073.8|11073.8|11073.8|11073.8|11073.8|11073.8|11073.8|0
1648201220000|2022-03-25 09:40:20|11073.93|11073.93|11073.93|11073.93|11073.93|11073.93|11073.93|11073.93|0
1648201230000|2022-03-25 09:40:30|11073.06|11073.06|11073.93|11073.93|11073.93|11073.93|11073.06|11073.06|0
1648201240000|2022-03-25 09:40:40|11074.33|11074.33|11074.33|11074.33|11074.33|11074.33|11074.33|11074.33|0
1648201250000|2022-03-25 09:40:50|11073.89|11073.89|11073.89|11073.89|11073.89|11073.89|11073.89|11073.89|0
1648201260000|2022-03-25 09:41:00|11074.04|11074.04|11073.7|11073.7|11074.04|11074.04|11073.26|11073.26|0
1648201270000|2022-03-25 09:41:10|11074.03|11074.03|11072.9|11072.9|11074.03|11074.03|11072.9|11072.9|0
1648201290000|2022-03-25 09:41:30|11073.1|11073.1|11072.77|11072.77|11073.1|11073.1|11072.58|11072.58|0
1648201300000|2022-03-25 09:41:40|11072.86|11072.86|11072.86|11072.86|11072.86|11072.86|11072.86|11072.86|0
1648201340000|2022-03-25 09:42:20|11072.53|11072.53|11072.53|11072.53|11072.53|11072.53|11072.53|11072.53|0
1648201350000|2022-03-25 09:42:30|11073.31|11073.31|11073.31|11073.31|11073.31|11073.31|11073.31|11073.31|0
1648201370000|2022-03-25 09:42:50|11073.5|11073.5|11073.5|11073.5|11073.5|11073.5|11073.5|11073.5|0
1648201380000|2022-03-25 09:43:00|11072.2|11072.2|11072.2|11072.2|11072.2|11072.2|11072.2|11072.2|0
1648201390000|2022-03-25 09:43:10|11071.77|11071.77|11072.2|11072.2|11072.2|11072.2|11071.77|11071.77|0
1648201420000|2022-03-25 09:43:40|11071.33|11071.33|11071.76|11071.76|11071.76|11071.76|11071.33|11071.33|0
1648201430000|2022-03-25 09:43:50|11071.21|11071.21|11070.99|11070.99|11071.21|11071.21|11070.99|11070.99|0
1648201440000|2022-03-25 09:44:00|11070.78|11070.78|11071.04|11071.04|11071.43|11071.43|11070.78|11070.78|0
1648201450000|2022-03-25 09:44:10|11071.43|11071.43|11071.08|11071.08|11071.43|11071.43|11071.04|11071.04|0
1648201460000|2022-03-25 09:44:20|11071.35|11071.35|11070.51|11070.51|11071.35|11071.35|11070.12|11070.12|0
1648201470000|2022-03-25 09:44:30|11070.25|11070.25|11070.51|11070.51|11070.51|11070.51|11069.99|11069.99|0
1648201490000|2022-03-25 09:44:50|11070.66|11070.66|11071.53|11071.53|11071.53|11071.53|11070.66|11070.66|0
1648201500000|2022-03-25 09:45:00|11071.32|11071.32|11070.39|11070.39|11071.32|11071.32|11070.39|11070.39|0
1648201510000|2022-03-25 09:45:10|11070.13|11070.13|11070.81|11070.81|11070.81|11070.81|11070.13|11070.13|0
1648201520000|2022-03-25 09:45:20|11071.24|11071.24|11071.37|11071.37|11071.37|11071.37|11071.24|11071.24|0
1648201530000|2022-03-25 09:45:30|11071.11|11071.11|11071.11|11071.11|11071.37|11071.37|11070.85|11070.85|0
1648201540000|2022-03-25 09:45:40|11071.37|11071.37|11071.97|11071.97|11071.97|11071.97|11071.37|11071.37|0
1648201550000|2022-03-25 09:45:50|11071.58|11071.58|11071.35|11071.35|11071.58|11071.58|11071.35|11071.35|0
1648201570000|2022-03-25 09:46:10|11071.61|11071.61|11071.22|11071.22|11071.61|11071.61|11071.22|11071.22|0
1648201590000|2022-03-25 09:46:30|11070.91|11070.91|11070.82|11070.82|11070.91|11070.91|11070.82|11070.82|0
1648201600000|2022-03-25 09:46:40|11071.52|11071.52|11071.91|11071.91|11072.04|11072.04|11071.52|11071.52|0
1648201610000|2022-03-25 09:46:50|11071.52|11071.52|11071.91|11071.91|11071.91|11071.91|11071.52|11071.52|0
1648201620000|2022-03-25 09:47:00|11072.13|11072.13|11076.11|11076.11|11076.11|11076.11|11072.13|11072.13|0
1648201630000|2022-03-25 09:47:10|11075.49|11075.49|11075.59|11075.59|11075.59|11075.59|11074.96|11074.96|0
1648201640000|2022-03-25 09:47:20|11075.37|11075.37|11075.15|11075.15|11075.37|11075.37|11075.15|11075.15|0
1648201650000|2022-03-25 09:47:30|11074.71|11074.71|11075.07|11075.07|11075.07|11075.07|11074.28|11074.28|0
1648201660000|2022-03-25 09:47:40|11074.67|11074.67|11071.85|11071.85|11074.67|11074.67|11071.46|11071.46|0
1648201670000|2022-03-25 09:47:50|11071.46|11071.46|11072.29|11072.29|11072.29|11072.29|11071.46|11071.46|0
1648201680000|2022-03-25 09:48:00|11071.96|11071.96|11072.4|11072.4|11072.4|11072.4|11071.96|11071.96|0
1648201690000|2022-03-25 09:48:10|11073.02|11073.02|11073.02|11073.02|11073.02|11073.02|11073.02|11073.02|0
1648201700000|2022-03-25 09:48:20|11073.15|11073.15|11073.15|11073.15|11073.15|11073.15|11073.15|11073.15|0
1648201740000|2022-03-25 09:49:00|11072.49|11072.49|11073.04|11073.04|11073.04|11073.04|11072.49|11072.49|0
1648201790000|2022-03-25 09:49:50|11072.17|11072.17|11072.61|11072.61|11072.61|11072.61|11072.17|11072.17|0
1648201800000|2022-03-25 09:50:00|11073.05|11073.05|11073.26|11073.26|11073.26|11073.26|11073.05|11073.05|0
1648201810000|2022-03-25 09:50:10|11073.97|11073.97|11073.97|11073.97|11073.97|11073.97|11073.97|11073.97|0
1648201840000|2022-03-25 09:50:40|11073.74|11073.74|11074.73|11074.73|11074.73|11074.73|11073.74|11073.74|0
1648201850000|2022-03-25 09:50:50|11073.95|11073.95|11072.82|11072.82|11073.95|11073.95|11072.82|11072.82|0
1648201860000|2022-03-25 09:51:00|11072.38|11072.38|11072.38|11072.38|11072.38|11072.38|11072.38|11072.38|0
1648201870000|2022-03-25 09:51:10|11072.64|11072.64|11072.51|11072.51|11072.64|11072.64|11072.38|11072.38|0
1648201880000|2022-03-25 09:51:20|11072.64|11072.64|11072.08|11072.08|11072.64|11072.64|11072.08|11072.08|0
1648201890000|2022-03-25 09:51:30|11072.86|11072.86|11072.86|11072.86|11072.86|11072.86|11072.86|11072.86|0
1648201900000|2022-03-25 09:51:40|11073.26|11073.26|11073.26|11073.26|11073.26|11073.26|11073.26|11073.26|0
1648201910000|2022-03-25 09:51:50|11073.69|11073.69|11077.82|11077.82|11077.82|11077.82|11073.69|11073.69|0
1648201920000|2022-03-25 09:52:00|11078.04|11078.04|11077.88|11077.88|11078.27|11078.27|11077.75|11077.75|0
1648201930000|2022-03-25 09:52:10|11077.75|11077.75|11077.75|11077.75|11077.75|11077.75|11077.75|11077.75|0
1648201970000|2022-03-25 09:52:50|11078.32|11078.32|11078.22|11078.22|11078.32|11078.32|11078.22|11078.22|0
1648201980000|2022-03-25 09:53:00|11077.8|11077.8|11077.8|11077.8|11077.8|11077.8|11077.8|11077.8|0
1648201990000|2022-03-25 09:53:10|11078.02|11078.02|11077.78|11077.78|11078.02|11078.02|11077.78|11077.78|0
1648202030000|2022-03-25 09:53:50|11078.3|11078.3|11078.17|11078.17|11078.3|11078.3|11078.17|11078.17|0
1648202070000|2022-03-25 09:54:30|11077.96|11077.96|11077.96|11077.96|11077.96|11077.96|11077.96|11077.96|0
1648202080000|2022-03-25 09:54:40|11078.38|11078.38|11078.38|11078.38|11078.38|11078.38|11078.38|11078.38|0
1648202100000|2022-03-25 09:55:00|11077.6|11077.6|11077.47|11077.47|11077.68|11077.68|11077.08|11077.08|0
1648202110000|2022-03-25 09:55:10|11077.08|11077.08|11079.03|11079.03|11079.03|11079.03|11077.08|11077.08|0
1648202120000|2022-03-25 09:55:20|11079.24|11079.24|11079.24|11079.24|11079.24|11079.24|11079.24|11079.24|0
1648202140000|2022-03-25 09:55:40|11079.09|11079.09|11081.11|11081.11|11081.11|11081.11|11079.09|11079.09|0
1648202150000|2022-03-25 09:55:50|11080.76|11080.76|11081.78|11081.78|11081.78|11081.78|11080.76|11080.76|0
1648202180000|2022-03-25 09:56:20|11081.59|11081.59|11083.41|11083.41|11083.41|11083.41|11081.59|11081.59|0
1648202190000|2022-03-25 09:56:30|11083.5|11083.5|11083.41|11083.41|11083.5|11083.5|11083.41|11083.41|0
1648202200000|2022-03-25 09:56:40|11083.51|11083.51|11083.62|11083.62|11083.62|11083.62|11083.51|11083.51|0
1648202210000|2022-03-25 09:56:50|11083.73|11083.73|11084.67|11084.67|11084.67|11084.67|11083.73|11083.73|0
1648202220000|2022-03-25 09:57:00|11085.75|11085.75|11085.75|11085.75|11085.75|11085.75|11085.56|11085.56|0
1648202230000|2022-03-25 09:57:10|11085.67|11085.67|11085.59|11085.59|11085.67|11085.67|11085.59|11085.59|0
1648202240000|2022-03-25 09:57:20|11085.74|11085.74|11085.74|11085.74|11085.74|11085.74|11085.74|11085.74|0
1648202250000|2022-03-25 09:57:30|11085.52|11085.52|11085.52|11085.52|11085.52|11085.52|11085.52|11085.52|0
1648202300000|2022-03-25 09:58:20|11085.42|11085.42|11086.07|11086.07|11086.07|11086.07|11085.42|11085.42|0
1648202310000|2022-03-25 09:58:30|11085.81|11085.81|11082.74|11082.74|11085.81|11085.81|11082.74|11082.74|0
1648202320000|2022-03-25 09:58:40|11082.17|11082.17|11081.84|11081.84|11082.17|11082.17|11081.84|11081.84|0
1648202340000|2022-03-25 09:59:00|11081.06|11081.06|11081.06|11081.06|11081.06|11081.06|11081.06|11081.06|0
1648202350000|2022-03-25 09:59:10|11080.28|11080.28|11080.28|11080.28|11080.28|11080.28|11080.28|11080.28|0
1648202360000|2022-03-25 09:59:20|11079.5|11079.5|11079.85|11079.85|11079.85|11079.85|11079.5|11079.5|0
1648202380000|2022-03-25 09:59:40|11079.67|11079.67|11079.67|11079.67|11079.67|11079.67|11079.67|11079.67|0
1648202400000|2022-03-25 10:00:00|11079.45|11079.45|11078.81|11078.81|11079.45|11079.45|11078.81|11078.81|0
1648202410000|2022-03-25 10:00:10|11078.57|11078.57|11078.42|11078.42|11078.57|11078.57|11078.42|11078.42|0
1648202420000|2022-03-25 10:00:20|11077.99|11077.99|11077.99|11077.99|11077.99|11077.99|11077.99|11077.99|0
1648202430000|2022-03-25 10:00:30|11078.47|11078.47|11078.47|11078.47|11078.47|11078.47|11078.47|11078.47|0
1648202440000|2022-03-25 10:00:40|11078.78|11078.78|11078.78|11078.78|11078.78|11078.78|11078.78|11078.78|0
1648202450000|2022-03-25 10:00:50|11078.67|11078.67|11078.67|11078.67|11078.67|11078.67|11078.67|11078.67|0
1648202460000|2022-03-25 10:01:00|11078.24|11078.24|11078.24|11078.24|11078.24|11078.24|11078.24|11078.24|0
1648202470000|2022-03-25 10:01:10|11078.13|11078.13|11078.44|11078.44|11078.44|11078.44|11078.13|11078.13|0
1648202500000|2022-03-25 10:01:40|11078.36|11078.36|11078.36|11078.36|11078.36|11078.36|11078.36|11078.36|0
1648202510000|2022-03-25 10:01:50|11078.23|11078.23|11078.36|11078.36|11078.36|11078.36|11078.23|11078.23|0
1648202520000|2022-03-25 10:02:00|11077.97|11077.97|11077.97|11077.97|11077.97|11077.97|11077.97|11077.97|0
1648202530000|2022-03-25 10:02:10|11077.7|11077.7|11077.48|11077.48|11077.83|11077.83|11077.48|11077.48|0
1648202540000|2022-03-25 10:02:20|11079.82|11079.82|11080.38|11080.38|11080.38|11080.38|11079.82|11079.82|0
1648202550000|2022-03-25 10:02:30|11080.51|11080.51|11080.65|11080.65|11080.65|11080.65|11080.38|11080.38|0
1648202560000|2022-03-25 10:02:40|11080.51|11080.51|11080.09|11080.09|11080.51|11080.51|11080.09|11080.09|0
1648202580000|2022-03-25 10:03:00|11079.84|11079.84|11079.36|11079.36|11079.84|11079.84|11079.23|11079.23|0
1648202600000|2022-03-25 10:03:20|11079.11|11079.11|11079.11|11079.11|11079.11|11079.11|11079.11|11079.11|0
1648202610000|2022-03-25 10:03:30|11078.67|11078.67|11078.67|11078.67|11078.67|11078.67|11078.67|11078.67|0
1648202630000|2022-03-25 10:03:50|11078.29|11078.29|11078.29|11078.29|11078.29|11078.29|11078.29|11078.29|0
1648202650000|2022-03-25 10:04:10|11077.87|11077.87|11077.87|11077.87|11077.87|11077.87|11077.87|11077.87|0
1648202660000|2022-03-25 10:04:20|11077.01|11077.01|11077.16|11077.16|11077.16|11077.16|11076.75|11076.75|0
1648202670000|2022-03-25 10:04:30|11076.72|11076.72|11075.05|11075.05|11076.72|11076.72|11075.05|11075.05|0
1648202680000|2022-03-25 10:04:40|11073.91|11073.91|11073.91|11073.91|11073.91|11073.91|11073.91|11073.91|0
1648202690000|2022-03-25 10:04:50|11074.04|11074.04|11073.95|11073.95|11074.04|11074.04|11073.85|11073.85|0
1648202700000|2022-03-25 10:05:00|11074.64|11074.64|11074.64|11074.64|11074.64|11074.64|11074.64|11074.64|0
1648202710000|2022-03-25 10:05:10|11074.2|11074.2|11073.98|11073.98|11074.2|11074.2|11073.98|11073.98|0
1648202720000|2022-03-25 10:05:20|11073.8|11073.8|11073.8|11073.8|11073.8|11073.8|11073.8|11073.8|0
1648202770000|2022-03-25 10:06:10|11073.37|11073.37|11073.81|11073.81|11073.81|11073.81|11073.37|11073.37|0
1648202840000|2022-03-25 10:07:20|11073.66|11073.66|11073.66|11073.66|11073.66|11073.66|11073.66|11073.66|0
1648202850000|2022-03-25 10:07:30|11074.09|11074.09|11074.09|11074.09|11074.09|11074.09|11074.09|11074.09|0
1648202860000|2022-03-25 10:07:40|11074.32|11074.32|11074.1|11074.1|11074.32|11074.32|11074.1|11074.1|0
1648202870000|2022-03-25 10:07:50|11073.72|11073.72|11073.72|11073.72|11073.72|11073.72|11073.72|11073.72|0
1648202880000|2022-03-25 10:08:00|11072.48|11072.48|11070.7|11070.7|11072.48|11072.48|11070.7|11070.7|0
1648202890000|2022-03-25 10:08:10|11070.48|11070.48|11067|11067|11070.48|11070.48|11065.91|11065.91|0
1648202910000|2022-03-25 10:08:30|11066.79|11066.79|11065.84|11065.84|11066.79|11066.79|11065.84|11065.84|0
1648202920000|2022-03-25 10:08:40|11065.62|11065.62|11065.38|11065.38|11065.62|11065.62|11065.38|11065.38|0
1648202930000|2022-03-25 10:08:50|11065.27|11065.27|11065.27|11065.27|11065.27|11065.27|11065.27|11065.27|0
1648202950000|2022-03-25 10:09:10|11065.38|11065.38|11064.72|11064.72|11065.38|11065.38|11064.72|11064.72|0
1648202970000|2022-03-25 10:09:30|11064.82|11064.82|11064.82|11064.82|11064.82|11064.82|11064.82|11064.82|0
1648202980000|2022-03-25 10:09:40|11064.49|11064.49|11064.49|11064.49|11064.49|11064.49|11064.49|11064.49|0
1648203010000|2022-03-25 10:10:10|11065.2|11065.2|11064.47|11064.47|11065.2|11065.2|11064.47|11064.47|0
1648203020000|2022-03-25 10:10:20|11064.34|11064.34|11064.61|11064.61|11064.61|11064.61|11064.34|11064.34|0
1648203050000|2022-03-25 10:10:50|11064.79|11064.79|11065.23|11065.23|11065.66|11065.66|11064.79|11064.79|0
1648203060000|2022-03-25 10:11:00|11065.42|11065.42|11065.49|11065.49|11065.49|11065.49|11065.31|11065.31|0
1648203070000|2022-03-25 10:11:10|11066.27|11066.27|11065.42|11065.42|11066.27|11066.27|11065.42|11065.42|0
1648203080000|2022-03-25 10:11:20|11066.06|11066.06|11064.91|11064.91|11066.06|11066.06|11064.91|11064.91|0
1648203100000|2022-03-25 10:11:40|11065.1|11065.1|11065.1|11065.1|11065.1|11065.1|11065.1|11065.1|0
1648203120000|2022-03-25 10:12:00|11065.19|11065.19|11065.19|11065.19|11065.19|11065.19|11065.19|11065.19|0
1648203130000|2022-03-25 10:12:10|11065.32|11065.32|11065.32|11065.32|11065.32|11065.32|11065.23|11065.23|0
1648203160000|2022-03-25 10:12:40|11066.45|11066.45|11066.81|11066.81|11066.81|11066.81|11066.45|11066.45|0
1648203170000|2022-03-25 10:12:50|11066.5|11066.5|11066.19|11066.19|11066.5|11066.5|11066.19|11066.19|0
1648203180000|2022-03-25 10:13:00|11066.61|11066.61|11066.61|11066.61|11066.61|11066.61|11066.61|11066.61|0
1648203210000|2022-03-25 10:13:30|11066.43|11066.43|11065.99|11065.99|11066.43|11066.43|11065.99|11065.99|0
1648203220000|2022-03-25 10:13:40|11066.2|11066.2|11064.61|11064.61|11066.2|11066.2|11063.48|11063.48|0
1648203230000|2022-03-25 10:13:50|11064.48|11064.48|11064.48|11064.48|11064.48|11064.48|11064.48|11064.48|0
1648203250000|2022-03-25 10:14:10|11064.22|11064.22|11063.95|11063.95|11064.22|11064.22|11063.95|11063.95|0
1648203260000|2022-03-25 10:14:20|11062.4|11062.4|11062.4|11062.4|11062.4|11062.4|11062.4|11062.4|0
1648203280000|2022-03-25 10:14:40|11062.83|11062.83|11062.83|11062.83|11062.83|11062.83|11062.83|11062.83|0
1648203300000|2022-03-25 10:15:00|11061.96|11061.96|11061.96|11061.96|11061.96|11061.96|11061.96|11061.96|0
1648203310000|2022-03-25 10:15:10|11062.19|11062.19|11062.42|11062.42|11062.42|11062.42|11062.19|11062.19|0
1648203320000|2022-03-25 10:15:20|11062.63|11062.63|11062.63|11062.63|11062.63|11062.63|11062.63|11062.63|0
1648203330000|2022-03-25 10:15:30|11062.78|11062.78|11062.78|11062.78|11062.93|11062.93|11062.78|11062.78|0
1648203340000|2022-03-25 10:15:40|11063.08|11063.08|11063.3|11063.3|11063.3|11063.3|11063.08|11063.08|0
1648203350000|2022-03-25 10:15:50|11063.45|11063.45|11063.45|11063.45|11063.45|11063.45|11063.45|11063.45|0
1648203360000|2022-03-25 10:16:00|11063.3|11063.3|11063.45|11063.45|11063.45|11063.45|11063.3|11063.3|0
1648203370000|2022-03-25 10:16:10|11063.23|11063.23|11063.37|11063.37|11063.37|11063.37|11063.23|11063.23|0
1648203380000|2022-03-25 10:16:20|11062.62|11062.62|11062.62|11062.62|11062.62|11062.62|11062.47|11062.47|0
1648203390000|2022-03-25 10:16:30|11062.37|11062.37|11062.37|11062.37|11062.37|11062.37|11062.37|11062.37|0
1648203400000|2022-03-25 10:16:40|11062.52|11062.52|11062.21|11062.21|11062.52|11062.52|11062.21|11062.21|0
1648203420000|2022-03-25 10:17:00|11062.45|11062.45|11062.45|11062.45|11062.45|11062.45|11062.45|11062.45|0
1648203430000|2022-03-25 10:17:10|11062.88|11062.88|11063.32|11063.32|11063.32|11063.32|11062.88|11062.88|0
1648203450000|2022-03-25 10:17:30|11063.06|11063.06|11062.79|11062.79|11063.06|11063.06|11062.79|11062.79|0
1648203460000|2022-03-25 10:17:40|11061.63|11061.63|11061.5|11061.5|11061.89|11061.89|11061.5|11061.5|0
1648203470000|2022-03-25 10:17:50|11060.09|11060.09|11060.09|11060.09|11060.09|11060.09|11060.09|11060.09|0
1648203480000|2022-03-25 10:18:00|11059.22|11059.22|11059.22|11059.22|11059.22|11059.22|11059.22|11059.22|0
1648203490000|2022-03-25 10:18:10|11059.12|11059.12|11059.12|11059.12|11059.12|11059.12|11059.12|11059.12|0
1648203500000|2022-03-25 10:18:20|11058.69|11058.69|11059.56|11059.56|11059.56|11059.56|11058.69|11058.69|0
1648203510000|2022-03-25 10:18:30|11059.43|11059.43|11059.43|11059.43|11059.43|11059.43|11059.43|11059.43|0
1648203560000|2022-03-25 10:19:20|11058.12|11058.12|11057.69|11057.69|11058.12|11058.12|11057.69|11057.69|0
1648203570000|2022-03-25 10:19:30|11056.38|11056.38|11056.38|11056.38|11056.38|11056.38|11056.38|11056.38|0
1648203580000|2022-03-25 10:19:40|11058.72|11058.72|11060.53|11060.53|11061.06|11061.06|11058.72|11058.72|0
1648203590000|2022-03-25 10:19:50|11060.63|11060.63|11060.74|11060.74|11060.74|11060.74|11060.63|11060.63|0
1648203600000|2022-03-25 10:20:00|11061.59|11061.59|11061.46|11061.46|11061.59|11061.59|11061.46|11061.46|0
1648203630000|2022-03-25 10:20:30|11062.31|11062.31|11062.31|11062.31|11062.31|11062.31|11062.31|11062.31|0
1648203650000|2022-03-25 10:20:50|11062.21|11062.21|11062.21|11062.21|11062.21|11062.21|11062.21|11062.21|0
1648203670000|2022-03-25 10:21:10|11061.98|11061.98|11061.54|11061.54|11061.98|11061.98|11061.54|11061.54|0
1648203690000|2022-03-25 10:21:30|11062.32|11062.32|11062.32|11062.32|11062.32|11062.32|11062.32|11062.32|0
1648203740000|2022-03-25 10:22:20|11061.54|11061.54|11060.77|11060.77|11061.54|11061.54|11059.95|11059.95|0
1648203750000|2022-03-25 10:22:30|11059.9|11059.9|11058.82|11058.82|11059.9|11059.9|11058.82|11058.82|0
1648203770000|2022-03-25 10:22:50|11059.18|11059.18|11059.18|11059.18|11059.18|11059.18|11059.18|11059.18|0
1648203780000|2022-03-25 10:23:00|11059.04|11059.04|11059.04|11059.04|11059.04|11059.04|11059.04|11059.04|0
1648203810000|2022-03-25 10:23:30|11059.31|11059.31|11059.31|11059.31|11059.31|11059.31|11059.31|11059.31|0
1648203840000|2022-03-25 10:24:00|11058.83|11058.83|11058.41|11058.41|11058.83|11058.83|11058.41|11058.41|0
1648203860000|2022-03-25 10:24:20|11058.62|11058.62|11058.62|11058.62|11058.62|11058.62|11058.62|11058.62|0
1648203870000|2022-03-25 10:24:30|11057.92|11057.92|11057.79|11057.79|11057.92|11057.92|11057.66|11057.66|0
1648203880000|2022-03-25 10:24:40|11057.57|11057.57|11057.57|11057.57|11057.57|11057.57|11057.57|11057.57|0
1648203890000|2022-03-25 10:24:50|11057.48|11057.48|11057.48|11057.48|11057.48|11057.48|11057.48|11057.48|0
1648203900000|2022-03-25 10:25:00|11057.35|11057.35|11058|11058|11058|11058|11057.35|11057.35|0
1648203930000|2022-03-25 10:25:30|11059.56|11059.56|11059.56|11059.56|11059.56|11059.56|11059.56|11059.56|0
1648203950000|2022-03-25 10:25:50|11059.71|11059.71|11059.71|11059.71|11059.71|11059.71|11059.71|11059.71|0
1648203960000|2022-03-25 10:26:00|11059.97|11059.97|11059.97|11059.97|11059.97|11059.97|11059.97|11059.97|0
1648203980000|2022-03-25 10:26:20|11060.15|11060.15|11062.64|11062.64|11062.64|11062.64|11060.15|11060.15|0
1648204000000|2022-03-25 10:26:40|11061.86|11061.86|11061.83|11061.83|11062.04|11062.04|11061.83|11061.83|0
1648204020000|2022-03-25 10:27:00|11062.42|11062.42|11062.65|11062.65|11062.65|11062.65|11062.42|11062.42|0
1648204050000|2022-03-25 10:27:30|11062.21|11062.21|11062.21|11062.21|11062.21|11062.21|11062.21|11062.21|0
1648204060000|2022-03-25 10:27:40|11062.65|11062.65|11063.51|11063.51|11063.51|11063.51|11062.65|11062.65|0
1648204090000|2022-03-25 10:28:10|11063.82|11063.82|11061.69|11061.69|11063.82|11063.82|11061.69|11061.69|0
1648204100000|2022-03-25 10:28:20|11061.54|11061.54|11060.26|11060.26|11061.54|11061.54|11060.26|11060.26|0
1648204110000|2022-03-25 10:28:30|11059.84|11059.84|11059.84|11059.84|11059.84|11059.84|11059.84|11059.84|0
1648204130000|2022-03-25 10:28:50|11059.11|11059.11|11058.89|11058.89|11059.11|11059.11|11058.89|11058.89|0
1648204140000|2022-03-25 10:29:00|11059.13|11059.13|11059.87|11059.87|11060.55|11060.55|11059.13|11059.13|0
1648204150000|2022-03-25 10:29:10|11059.44|11059.44|11058.66|11058.66|11059.44|11059.44|11058.66|11058.66|0
1648204160000|2022-03-25 10:29:20|11056.32|11056.32|11057.19|11057.19|11057.19|11057.19|11056.32|11056.32|0
1648204190000|2022-03-25 10:29:50|11057.61|11057.61|11057.61|11057.61|11057.61|11057.61|11057.61|11057.61|0
1648204200000|2022-03-25 10:30:00|11057.76|11057.76|11057.76|11057.76|11057.76|11057.76|11057.67|11057.67|0
1648204220000|2022-03-25 10:30:20|11058.54|11058.54|11058.54|11058.54|11058.54|11058.54|11058.54|11058.54|0
1648204230000|2022-03-25 10:30:30|11058.19|11058.19|11058.19|11058.19|11058.19|11058.19|11058.19|11058.19|0
1648204260000|2022-03-25 10:31:00|11058.54|11058.54|11058.06|11058.06|11058.54|11058.54|11057.84|11057.84|0
1648204270000|2022-03-25 10:31:10|11058.49|11058.49|11058.06|11058.06|11058.49|11058.49|11058.06|11058.06|0
1648204280000|2022-03-25 10:31:20|11057.63|11057.63|11056.85|11056.85|11057.63|11057.63|11056.85|11056.85|0
1648204300000|2022-03-25 10:31:40|11057.55|11057.55|11057.2|11057.2|11057.55|11057.55|11057.2|11057.2|0
1648204320000|2022-03-25 10:32:00|11057.06|11057.06|11057.06|11057.06|11057.06|11057.06|11057.06|11057.06|0
1648204340000|2022-03-25 10:32:20|11056.62|11056.62|11056.62|11056.62|11056.62|11056.62|11056.62|11056.62|0
1648204350000|2022-03-25 10:32:30|11056.36|11056.36|11056.11|11056.11|11056.36|11056.36|11056.11|11056.11|0
1648204360000|2022-03-25 10:32:40|11056.81|11056.81|11056.94|11056.94|11056.94|11056.94|11056.81|11056.81|0
1648204380000|2022-03-25 10:33:00|11057.08|11057.08|11057.08|11057.08|11057.08|11057.08|11057.08|11057.08|0
1648204400000|2022-03-25 10:33:20|11056.97|11056.97|11056.97|11056.97|11056.97|11056.97|11056.97|11056.97|0
1648204410000|2022-03-25 10:33:30|11056.51|11056.51|11056.94|11056.94|11056.94|11056.94|11056.51|11056.51|0
1648204430000|2022-03-25 10:33:50|11056.3|11056.3|11057.15|11057.15|11057.15|11057.15|11056.3|11056.3|0
1648204460000|2022-03-25 10:34:20|11056.96|11056.96|11056.96|11056.96|11056.96|11056.96|11056.96|11056.96|0
1648204470000|2022-03-25 10:34:30|11056.85|11056.85|11056.85|11056.85|11056.85|11056.85|11056.85|11056.85|0
1648204480000|2022-03-25 10:34:40|11057.01|11057.01|11057.01|11057.01|11057.01|11057.01|11057.01|11057.01|0
1648204520000|2022-03-25 10:35:20|11057.22|11057.22|11057.22|11057.22|11057.22|11057.22|11057.22|11057.22|0
1648204530000|2022-03-25 10:35:30|11057.01|11057.01|11057.86|11057.86|11057.86|11057.86|11057.01|11057.01|0
1648204540000|2022-03-25 10:35:40|11058.08|11058.08|11058.08|11058.08|11058.08|11058.08|11058.08|11058.08|0
1648204560000|2022-03-25 10:36:00|11057.78|11057.78|11058|11058|11058|11058|11057.78|11057.78|0
1648204580000|2022-03-25 10:36:20|11057.69|11057.69|11057.99|11057.99|11057.99|11057.99|11057.69|11057.69|0
1648204590000|2022-03-25 10:36:30|11057.68|11057.68|11057.68|11057.68|11057.68|11057.68|11057.68|11057.68|0
1648204620000|2022-03-25 10:37:00|11057.47|11057.47|11057.47|11057.47|11057.47|11057.47|11057.47|11057.47|0
1648204630000|2022-03-25 10:37:10|11057.29|11057.29|11057.29|11057.29|11057.29|11057.29|11057.29|11057.29|0
1648204640000|2022-03-25 10:37:20|11057.42|11057.42|11057.68|11057.68|11057.68|11057.68|11057.42|11057.42|0
1648204650000|2022-03-25 10:37:30|11057.33|11057.33|11057.49|11057.49|11057.49|11057.49|11057.33|11057.33|0
1648204660000|2022-03-25 10:37:40|11057.18|11057.18|11057.49|11057.49|11057.49|11057.49|11056.87|11056.87|0
1648204670000|2022-03-25 10:37:50|11057.73|11057.73|11057.73|11057.73|11057.73|11057.73|11057.73|11057.73|0
1648204690000|2022-03-25 10:38:10|11057.65|11057.65|11057.65|11057.65|11057.65|11057.65|11057.65|11057.65|0
1648204700000|2022-03-25 10:38:20|11057.75|11057.75|11057.62|11057.62|11057.75|11057.75|11057.62|11057.62|0
1648204710000|2022-03-25 10:38:30|11058.4|11058.4|11059.02|11059.02|11059.02|11059.02|11058.4|11058.4|0
1648204720000|2022-03-25 10:38:40|11057.72|11057.72|11056.35|11056.35|11057.72|11057.72|11056.35|11056.35|0
1648204750000|2022-03-25 10:39:10|11055.48|11055.48|11055.48|11055.48|11055.48|11055.48|11055.48|11055.48|0
1648204760000|2022-03-25 10:39:20|11058.18|11058.18|11059.28|11059.28|11059.28|11059.28|11058.18|11058.18|0
1648204770000|2022-03-25 10:39:30|11059.71|11059.71|11059.11|11059.11|11059.71|11059.71|11058.93|11058.93|0
1648204780000|2022-03-25 10:39:40|11060.67|11060.67|11060.67|11060.67|11060.67|11060.67|11060.67|11060.67|0
1648204790000|2022-03-25 10:39:50|11060.48|11060.48|11060.48|11060.48|11060.48|11060.48|11060.48|11060.48|0
1648204800000|2022-03-25 10:40:00|11060.7|11060.7|11059.92|11059.92|11060.7|11060.7|11059.92|11059.92|0
1648204810000|2022-03-25 10:40:10|11059.49|11059.49|11059.49|11059.49|11059.49|11059.49|11059.49|11059.49|0
1648204820000|2022-03-25 10:40:20|11058.62|11058.62|11058.62|11058.62|11058.62|11058.62|11058.62|11058.62|0
1648204830000|2022-03-25 10:40:30|11059.49|11059.49|11059.18|11059.18|11059.56|11059.56|11059.18|11059.18|0
1648204850000|2022-03-25 10:40:50|11058.54|11058.54|11058.54|11058.54|11058.54|11058.54|11058.54|11058.54|0
1648204880000|2022-03-25 10:41:20|11058.67|11058.67|11058.57|11058.57|11058.67|11058.67|11058.57|11058.57|0
1648204890000|2022-03-25 10:41:30|11058.48|11058.48|11058.48|11058.48|11058.48|11058.48|11058.48|11058.48|0
1648204900000|2022-03-25 10:41:40|11058.66|11058.66|11058.66|11058.66|11058.66|11058.66|11058.66|11058.66|0
1648204920000|2022-03-25 10:42:00|11058.87|11058.87|11058.87|11058.87|11058.87|11058.87|11058.87|11058.87|0
1648204930000|2022-03-25 10:42:10|11059.02|11059.02|11059.02|11059.02|11059.02|11059.02|11059.02|11059.02|0
1648204940000|2022-03-25 10:42:20|11058.93|11058.93|11058.93|11058.93|11058.93|11058.93|11058.93|11058.93|0
1648204950000|2022-03-25 10:42:30|11058.8|11058.8|11058.89|11058.89|11058.89|11058.89|11058.67|11058.67|0
1648204960000|2022-03-25 10:42:40|11059.59|11059.59|11059.59|11059.59|11059.59|11059.59|11059.59|11059.59|0
1648204970000|2022-03-25 10:42:50|11058.81|11058.81|11059.59|11059.59|11059.59|11059.59|11058.81|11058.81|0
1648204990000|2022-03-25 10:43:10|11060.06|11060.06|11060.06|11060.06|11060.06|11060.06|11060.06|11060.06|0
1648205020000|2022-03-25 10:43:40|11060.27|11060.27|11060.27|11060.27|11060.27|11060.27|11060.27|11060.27|0
1648205030000|2022-03-25 10:43:50|11061.14|11061.14|11061.14|11061.14|11061.14|11061.14|11061.14|11061.14|0
1648205040000|2022-03-25 10:44:00|11060.71|11060.71|11060.86|11060.86|11060.86|11060.86|11060.71|11060.71|0
1648205050000|2022-03-25 10:44:10|11060.76|11060.76|11060.76|11060.76|11060.76|11060.76|11060.76|11060.76|0
1648205080000|2022-03-25 10:44:40|11061.11|11061.11|11062.02|11062.02|11062.02|11062.02|11061.11|11061.11|0
1648205090000|2022-03-25 10:44:50|11062.27|11062.27|11061.85|11061.85|11062.27|11062.27|11061.85|11061.85|0
1648205130000|2022-03-25 10:45:30|11060.94|11060.94|11060.94|11060.94|11060.94|11060.94|11060.94|11060.94|0
1648205160000|2022-03-25 10:46:00|11061.81|11061.81|11064.37|11064.37|11064.37|11064.37|11061.81|11061.81|0
1648205170000|2022-03-25 10:46:10|11065.17|11065.17|11065.17|11065.17|11065.17|11065.17|11065.17|11065.17|0
1648205180000|2022-03-25 10:46:20|11065.4|11065.4|11066.27|11066.27|11066.27|11066.27|11065.4|11065.4|0
1648205200000|2022-03-25 10:46:40|11066.75|11066.75|11066.56|11066.56|11066.75|11066.75|11066.43|11066.43|0
1648205210000|2022-03-25 10:46:50|11066.4|11066.4|11066.4|11066.4|11066.4|11066.4|11066.4|11066.4|0
1648205220000|2022-03-25 10:47:00|11066.53|11066.53|11066.53|11066.53|11066.53|11066.53|11066.53|11066.53|0
1648205230000|2022-03-25 10:47:10|11066.75|11066.75|11067.17|11067.17|11067.17|11067.17|11066.75|11066.75|0
1648205240000|2022-03-25 10:47:20|11067.07|11067.07|11065.02|11065.02|11067.07|11067.07|11064.28|11064.28|0
1648205250000|2022-03-25 10:47:30|11064.24|11064.24|11064.24|11064.24|11064.24|11064.24|11064.24|11064.24|0
1648205260000|2022-03-25 10:47:40|11064.14|11064.14|11064.37|11064.37|11064.37|11064.37|11064.14|11064.14|0
1648205280000|2022-03-25 10:48:00|11063.59|11063.59|11063.59|11063.59|11063.59|11063.59|11063.59|11063.59|0
1648205300000|2022-03-25 10:48:20|11063.78|11063.78|11064.01|11064.01|11064.01|11064.01|11063.78|11063.78|0
1648205310000|2022-03-25 10:48:30|11064.23|11064.23|11064.23|11064.23|11064.23|11064.23|11064.23|11064.23|0
1648205320000|2022-03-25 10:48:40|11064.33|11064.33|11064.24|11064.24|11064.33|11064.33|11064.24|11064.24|0
1648205330000|2022-03-25 10:48:50|11064.4|11064.4|11064.14|11064.14|11064.4|11064.4|11064.14|11064.14|0
1648205360000|2022-03-25 10:49:20|11064.58|11064.58|11066.45|11066.45|11066.45|11066.45|11064.58|11064.58|0
1648205380000|2022-03-25 10:49:40|11066.29|11066.29|11066.92|11066.92|11066.92|11066.92|11066.21|11066.21|0
1648205390000|2022-03-25 10:49:50|11067.34|11067.34|11068.12|11068.12|11068.12|11068.12|11067.34|11067.34|0
1648205400000|2022-03-25 10:50:00|11068.49|11068.49|11068.49|11068.49|11068.49|11068.49|11068.49|11068.49|0
1648205410000|2022-03-25 10:50:10|11068.91|11068.91|11068.91|11068.91|11068.91|11068.91|11068.91|11068.91|0
1648205420000|2022-03-25 10:50:20|11069.16|11069.16|11069.16|11069.16|11069.16|11069.16|11069.16|11069.16|0
1648205440000|2022-03-25 10:50:40|11069.29|11069.29|11070.16|11070.16|11070.16|11070.16|11069.29|11069.29|0
1648205460000|2022-03-25 10:51:00|11069.84|11069.84|11069.84|11069.84|11069.84|11069.84|11069.84|11069.84|0
1648205480000|2022-03-25 10:51:20|11070.09|11070.09|11070.09|11070.09|11070.09|11070.09|11070.09|11070.09|0
1648205490000|2022-03-25 10:51:30|11070|11070|11070|11070|11070|11070|11070|11070|0
1648205500000|2022-03-25 10:51:40|11070.43|11070.43|11070.69|11070.69|11070.69|11070.69|11070.43|11070.43|0
1648205510000|2022-03-25 10:51:50|11071.21|11071.21|11071.13|11071.13|11071.39|11071.39|11071.13|11071.13|0
1648205520000|2022-03-25 10:52:00|11071.43|11071.43|11071.35|11071.35|11071.43|11071.43|11071.35|11071.35|0
1648205540000|2022-03-25 10:52:20|11071.56|11071.56|11071.77|11071.77|11071.77|11071.77|11071.56|11071.56|0
1648205550000|2022-03-25 10:52:30|11071.9|11071.9|11071.9|11071.9|11071.9|11071.9|11071.9|11071.9|0
1648205560000|2022-03-25 10:52:40|11072.36|11072.36|11074.49|11074.49|11074.64|11074.64|11072.36|11072.36|0
1648205570000|2022-03-25 10:52:50|11073.62|11073.62|11073.62|11073.62|11073.62|11073.62|11073.62|11073.62|0
1648205580000|2022-03-25 10:53:00|11073.84|11073.84|11075.75|11075.75|11075.75|11075.75|11073.84|11073.84|0
1648205600000|2022-03-25 10:53:20|11076.25|11076.25|11076.25|11076.25|11076.25|11076.25|11076.25|11076.25|0
1648205610000|2022-03-25 10:53:30|11076.48|11076.48|11076.48|11076.48|11076.48|11076.48|11076.48|11076.48|0
1648205620000|2022-03-25 10:53:40|11077.35|11077.35|11077.35|11077.35|11077.35|11077.35|11077.35|11077.35|0
1648205640000|2022-03-25 10:54:00|11077.58|11077.58|11077.58|11077.58|11077.58|11077.58|11077.58|11077.58|0
1648205650000|2022-03-25 10:54:10|11077.75|11077.75|11077.75|11077.75|11077.75|11077.75|11077.75|11077.75|0
1648205680000|2022-03-25 10:54:40|11078.53|11078.53|11078.53|11078.53|11078.53|11078.53|11078.53|11078.53|0
1648205690000|2022-03-25 10:54:50|11078.26|11078.26|11078.26|11078.26|11078.26|11078.26|11078.26|11078.26|0
1648205700000|2022-03-25 10:55:00|11078.04|11078.04|11075.1|11075.1|11078.04|11078.04|11075.1|11075.1|0
1648205710000|2022-03-25 10:55:10|11075.33|11075.33|11075.33|11075.33|11075.33|11075.33|11075.33|11075.33|0
1648205730000|2022-03-25 10:55:30|11076.01|11076.01|11077.16|11077.16|11077.16|11077.16|11076.01|11076.01|0
1648205740000|2022-03-25 10:55:40|11077.32|11077.32|11077.57|11077.57|11077.57|11077.57|11077.32|11077.32|0
1648205750000|2022-03-25 10:55:50|11077.67|11077.67|11081.11|11081.11|11081.11|11081.11|11077.32|11077.32|0
1648205760000|2022-03-25 10:56:00|11081.73|11081.73|11082.85|11082.85|11082.85|11082.85|11081.73|11081.73|0
1648205770000|2022-03-25 10:56:10|11082.17|11082.17|11082.27|11082.27|11082.38|11082.38|11082.17|11082.17|0
1648205780000|2022-03-25 10:56:20|11082.47|11082.47|11082.68|11082.68|11082.68|11082.68|11082.47|11082.47|0
1648205790000|2022-03-25 10:56:30|11082.9|11082.9|11082.9|11082.9|11082.9|11082.9|11082.9|11082.9|0
1648205800000|2022-03-25 10:56:40|11083.03|11083.03|11082.9|11082.9|11083.03|11083.03|11082.9|11082.9|0
1648205810000|2022-03-25 10:56:50|11083.03|11083.03|11083.68|11083.68|11083.68|11083.68|11082.9|11082.9|0
1648205820000|2022-03-25 10:57:00|11083.46|11083.46|11083.46|11083.46|11083.46|11083.46|11083.46|11083.46|0
1648205840000|2022-03-25 10:57:20|11083.33|11083.33|11083.33|11083.33|11083.33|11083.33|11083.33|11083.33|0
1648205850000|2022-03-25 10:57:30|11084.98|11084.98|11084.25|11084.25|11084.98|11084.98|11084.25|11084.25|0
1648205870000|2022-03-25 10:57:50|11084.56|11084.56|11084.56|11084.56|11084.56|11084.56|11084.56|11084.56|0
1648205880000|2022-03-25 10:58:00|11084.89|11084.89|11086.14|11086.14|11086.14|11086.14|11084.89|11084.89|0
1648205890000|2022-03-25 10:58:10|11085.21|11085.21|11085.21|11085.21|11085.21|11085.21|11085.21|11085.21|0
1648205900000|2022-03-25 10:58:20|11086.08|11086.08|11085.73|11085.73|11086.08|11086.08|11085.73|11085.73|0
1648205920000|2022-03-25 10:58:40|11085.99|11085.99|11085.56|11085.56|11085.99|11085.99|11085.56|11085.56|0
1648205930000|2022-03-25 10:58:50|11084.69|11084.69|11084.69|11084.69|11084.69|11084.69|11084.69|11084.69|0
1648205940000|2022-03-25 10:59:00|11085.12|11085.12|11086.02|11086.02|11086.02|11086.02|11085.12|11085.12|0
1648205950000|2022-03-25 10:59:10|11085.8|11085.8|11085.8|11085.8|11085.8|11085.8|11085.8|11085.8|0
1648205960000|2022-03-25 10:59:20|11085.95|11085.95|11085.95|11085.95|11085.95|11085.95|11085.95|11085.95|0
1648205970000|2022-03-25 10:59:30|11086.08|11086.08|11086.08|11086.08|11086.08|11086.08|11086.08|11086.08|0
1648205980000|2022-03-25 10:59:40|11086.3|11086.3|11086.3|11086.3|11086.3|11086.3|11086.3|11086.3|0
1648205990000|2022-03-25 10:59:50|11086.61|11086.61|11087.9|11087.9|11087.9|11087.9|11086.61|11086.61|0
1648206000000|2022-03-25 11:00:00|11088.01|11088.01|11088.45|11088.45|11088.45|11088.45|11088.01|11088.01|0
1648206010000|2022-03-25 11:00:10|11088.32|11088.32|11088.09|11088.09|11088.32|11088.32|11088.09|11088.09|0
1648206030000|2022-03-25 11:00:30|11087.88|11087.88|11087.88|11087.88|11087.88|11087.88|11087.88|11087.88|0
1648206040000|2022-03-25 11:00:40|11087.26|11087.26|11088.04|11088.04|11088.04|11088.04|11087.26|11087.26|0
1648206050000|2022-03-25 11:00:50|11088.22|11088.22|11087.82|11087.82|11088.22|11088.22|11087.82|11087.82|0
1648206070000|2022-03-25 11:01:10|11087.95|11087.95|11087.95|11087.95|11087.95|11087.95|11087.95|11087.95|0
1648206110000|2022-03-25 11:01:50|11088.15|11088.15|11088.15|11088.15|11088.15|11088.15|11088.15|11088.15|0
1648206120000|2022-03-25 11:02:00|11088.57|11088.57|11088.28|11088.28|11088.57|11088.57|11087.79|11087.79|0
1648206130000|2022-03-25 11:02:10|11088.17|11088.17|11088.28|11088.28|11088.39|11088.39|11088.17|11088.17|0
1648206140000|2022-03-25 11:02:20|11088.37|11088.37|11088.37|11088.37|11088.37|11088.37|11088.37|11088.37|0
1648206150000|2022-03-25 11:02:30|11088.8|11088.8|11088.8|11088.8|11088.8|11088.8|11088.8|11088.8|0
1648206160000|2022-03-25 11:02:40|11089.02|11089.02|11089.67|11089.67|11089.67|11089.67|11089.02|11089.02|0
1648206180000|2022-03-25 11:03:00|11089.25|11089.25|11089.25|11089.25|11089.25|11089.25|11089.25|11089.25|0
1648206200000|2022-03-25 11:03:20|11089.03|11089.03|11089.03|11089.03|11089.03|11089.03|11089.03|11089.03|0
1648206210000|2022-03-25 11:03:30|11089.35|11089.35|11089.27|11089.27|11089.35|11089.35|11089.27|11089.27|0
1648206230000|2022-03-25 11:03:50|11089.4|11089.4|11090.09|11090.09|11090.09|11090.09|11089.4|11089.4|0
1648206240000|2022-03-25 11:04:00|11090.54|11090.54|11090.54|11090.54|11090.54|11090.54|11090.54|11090.54|0
1648206260000|2022-03-25 11:04:20|11090.39|11090.39|11090.39|11090.39|11090.39|11090.39|11090.39|11090.39|0
1648206280000|2022-03-25 11:04:40|11090.16|11090.16|11090.16|11090.16|11090.16|11090.16|11090.16|11090.16|0
1648206290000|2022-03-25 11:04:50|11089.77|11089.77|11092.39|11092.39|11092.39|11092.39|11089.77|11089.77|0
1648206300000|2022-03-25 11:05:00|11092.52|11092.52|11092.52|11092.52|11092.52|11092.52|11092.52|11092.52|0
1648206310000|2022-03-25 11:05:10|11092.39|11092.39|11091.61|11091.61|11092.39|11092.39|11091.61|11091.61|0
1648206320000|2022-03-25 11:05:20|11091.17|11091.17|11090.68|11090.68|11091.81|11091.81|11090.68|11090.68|0
1648206340000|2022-03-25 11:05:40|11091.11|11091.11|11091.11|11091.11|11091.11|11091.11|11091.11|11091.11|0
1648206350000|2022-03-25 11:05:50|11091.33|11091.33|11091.33|11091.33|11091.33|11091.33|11091.33|11091.33|0
1648206360000|2022-03-25 11:06:00|11090.55|11090.55|11090.55|11090.55|11090.55|11090.55|11090.55|11090.55|0
1648206370000|2022-03-25 11:06:10|11090.97|11090.97|11090.97|11090.97|11090.97|11090.97|11090.97|11090.97|0
1648206420000|2022-03-25 11:07:00|11090.64|11090.64|11090.64|11090.64|11090.64|11090.64|11090.64|11090.64|0
1648206430000|2022-03-25 11:07:10|11091.16|11091.16|11089.94|11089.94|11091.16|11091.16|11089.94|11089.94|0
1648206450000|2022-03-25 11:07:30|11090.1|11090.1|11090.1|11090.1|11090.1|11090.1|11090.1|11090.1|0
1648206460000|2022-03-25 11:07:40|11089.84|11089.84|11089.84|11089.84|11089.84|11089.84|11089.84|11089.84|0
1648206470000|2022-03-25 11:07:50|11091.15|11091.15|11091.03|11091.03|11091.47|11091.47|11091.03|11091.03|0
1648206480000|2022-03-25 11:08:00|11091.16|11091.16|11091.94|11091.94|11091.94|11091.94|11091.16|11091.16|0
1648206490000|2022-03-25 11:08:10|11092.72|11092.72|11093.93|11093.93|11093.93|11093.93|11092.72|11092.72|0
1648206500000|2022-03-25 11:08:20|11094.8|11094.8|11096.56|11096.56|11096.56|11096.56|11094.8|11094.8|0
1648206510000|2022-03-25 11:08:30|11096.98|11096.98|11097.33|11097.33|11097.33|11097.33|11096.98|11096.98|0
1648206540000|2022-03-25 11:09:00|11097.44|11097.44|11097.14|11097.14|11097.44|11097.44|11097.14|11097.14|0
1648206550000|2022-03-25 11:09:10|11096.83|11096.83|11097.18|11097.18|11097.18|11097.18|11096.83|11096.83|0
1648206570000|2022-03-25 11:09:30|11096.86|11096.86|11096.86|11096.86|11096.86|11096.86|11096.86|11096.86|0
1648206580000|2022-03-25 11:09:40|11096.64|11096.64|11097.07|11097.07|11097.07|11097.07|11096.64|11096.64|0
1648206590000|2022-03-25 11:09:50|11096.82|11096.82|11096.82|11096.82|11096.82|11096.82|11096.82|11096.82|0
1648206610000|2022-03-25 11:10:10|11095.95|11095.95|11095.95|11095.95|11095.95|11095.95|11095.95|11095.95|0
1648206620000|2022-03-25 11:10:20|11095.56|11095.56|11094.28|11094.28|11095.56|11095.56|11094.28|11094.28|0
1648206630000|2022-03-25 11:10:30|11094.46|11094.46|11094.64|11094.64|11094.64|11094.64|11094.46|11094.46|0
1648206640000|2022-03-25 11:10:40|11094.99|11094.99|11096.35|11096.35|11096.35|11096.35|11094.99|11094.99|0
1648206650000|2022-03-25 11:10:50|11096.71|11096.71|11098.28|11098.28|11098.28|11098.28|11096.71|11096.71|0
1648206660000|2022-03-25 11:11:00|11098.56|11098.56|11098.56|11098.56|11098.56|11098.56|11098.56|11098.56|0
1648206670000|2022-03-25 11:11:10|11098.75|11098.75|11098.75|11098.75|11098.75|11098.75|11098.75|11098.75|0
1648206680000|2022-03-25 11:11:20|11099.2|11099.2|11099.2|11099.2|11099.2|11099.2|11099.2|11099.2|0
1648206690000|2022-03-25 11:11:30|11100.11|11100.11|11100.11|11100.11|11100.11|11100.11|11100.11|11100.11|0
1648206700000|2022-03-25 11:11:40|11099.33|11099.33|11099.33|11099.33|11099.33|11099.33|11099.33|11099.33|0
1648206710000|2022-03-25 11:11:50|11100.84|11100.84|11100.84|11100.84|11100.84|11100.84|11100.84|11100.84|0
1648206740000|2022-03-25 11:12:20|11100.71|11100.71|11100.6|11100.6|11101.02|11101.02|11100.6|11100.6|0
1648206750000|2022-03-25 11:12:30|11100.25|11100.25|11100.25|11100.25|11100.25|11100.25|11100.25|11100.25|0
1648206780000|2022-03-25 11:13:00|11099.81|11099.81|11099.81|11099.81|11099.81|11099.81|11099.58|11099.58|0
1648206790000|2022-03-25 11:13:10|11100.27|11100.27|11100.27|11100.27|11100.27|11100.27|11100.27|11100.27|0
1648206810000|2022-03-25 11:13:30|11100.69|11100.69|11100.69|11100.69|11100.69|11100.69|11100.69|11100.69|0
1648206820000|2022-03-25 11:13:40|11101.12|11101.12|11101.12|11101.12|11101.12|11101.12|11101.12|11101.12|0
1648206830000|2022-03-25 11:13:50|11101.64|11101.64|11103.13|11103.13|11103.13|11103.13|11101.64|11101.64|0
1648206880000|2022-03-25 11:14:40|11102.99|11102.99|11102.99|11102.99|11102.99|11102.99|11102.99|11102.99|0
1648206900000|2022-03-25 11:15:00|11104.55|11104.55|11104.71|11104.71|11104.71|11104.71|11104.55|11104.55|0
1648206910000|2022-03-25 11:15:10|11104.93|11104.93|11104.84|11104.84|11105.03|11105.03|11104.84|11104.84|0
1648206930000|2022-03-25 11:15:30|11104.74|11104.74|11105.43|11105.43|11105.43|11105.43|11104.74|11104.74|0
1648206940000|2022-03-25 11:15:40|11105|11105|11104.55|11104.55|11105|11105|11103.93|11103.93|0
1648206950000|2022-03-25 11:15:50|11104.98|11104.98|11105.42|11105.42|11105.42|11105.42|11104.98|11104.98|0
1648206980000|2022-03-25 11:16:20|11105.2|11105.2|11105.91|11105.91|11105.91|11105.91|11105.2|11105.2|0
1648206990000|2022-03-25 11:16:30|11106.3|11106.3|11106.86|11106.86|11106.86|11106.86|11106.3|11106.3|0
1648207020000|2022-03-25 11:17:00|11107.25|11107.25|11107.25|11107.25|11107.25|11107.25|11107.25|11107.25|0
1648207040000|2022-03-25 11:17:20|11107.68|11107.68|11108.6|11108.6|11108.6|11108.6|11107.68|11107.68|0
1648207050000|2022-03-25 11:17:30|11108.29|11108.29|11108.11|11108.11|11108.29|11108.29|11108.11|11108.11|0
1648207070000|2022-03-25 11:17:50|11107.68|11107.68|11107.26|11107.26|11107.68|11107.68|11107.26|11107.26|0
1648207080000|2022-03-25 11:18:00|11107.48|11107.48|11108.26|11108.26|11108.26|11108.26|11107.48|11107.48|0
1648207090000|2022-03-25 11:18:10|11107.64|11107.64|11107.64|11107.64|11107.64|11107.64|11107.64|11107.64|0
1648207110000|2022-03-25 11:18:30|11106.87|11106.87|11106.87|11106.87|11106.87|11106.87|11106.87|11106.87|0
1648207150000|2022-03-25 11:19:10|11106.44|11106.44|11106.44|11106.44|11106.44|11106.44|11106.44|11106.44|0
1648207190000|2022-03-25 11:19:50|11106.67|11106.67|11106.67|11106.67|11106.67|11106.67|11106.67|11106.67|0
1648207200000|2022-03-25 11:20:00|11106.44|11106.44|11106.44|11106.44|11106.44|11106.44|11106.44|11106.44|0
1648207210000|2022-03-25 11:20:10|11106.35|11106.35|11106.35|11106.35|11106.35|11106.35|11106.35|11106.35|0
1648207250000|2022-03-25 11:20:50|11107.58|11107.58|11107.58|11107.58|11107.58|11107.58|11107.58|11107.58|0
1648207260000|2022-03-25 11:21:00|11107.32|11107.32|11107.32|11107.32|11107.32|11107.32|11107.32|11107.32|0
1648207270000|2022-03-25 11:21:10|11107.45|11107.45|11107.45|11107.45|11107.45|11107.45|11107.45|11107.45|0
1648207280000|2022-03-25 11:21:20|11106.67|11106.67|11106.67|11106.67|11106.67|11106.67|11106.67|11106.67|0
1648207290000|2022-03-25 11:21:30|11107|11107|11107|11107|11107|11107|11107|11107|0
1648207300000|2022-03-25 11:21:40|11107.68|11107.68|11110.01|11110.01|11110.01|11110.01|11107.68|11107.68|0
1648207310000|2022-03-25 11:21:50|11110.14|11110.14|11110.31|11110.31|11110.53|11110.53|11110.14|11110.14|0
1648207320000|2022-03-25 11:22:00|11111.15|11111.15|11111.14|11111.14|11111.37|11111.37|11110.23|11110.23|0
1648207330000|2022-03-25 11:22:10|11111.27|11111.27|11110.27|11110.27|11111.27|11111.27|11110.27|11110.27|0
1648207340000|2022-03-25 11:22:20|11110.72|11110.72|11110.04|11110.04|11110.72|11110.72|11110.04|11110.04|0
1648207350000|2022-03-25 11:22:30|11110.46|11110.46|11110.07|11110.07|11110.46|11110.46|11110.07|11110.07|0
1648207360000|2022-03-25 11:22:40|11109.68|11109.68|11109.81|11109.81|11109.81|11109.81|11109.68|11109.68|0
1648207380000|2022-03-25 11:23:00|11109.03|11109.03|11109.46|11109.46|11109.46|11109.46|11109.03|11109.03|0
1648207390000|2022-03-25 11:23:10|11108.76|11108.76|11108.76|11108.76|11108.76|11108.76|11108.76|11108.76|0
1648207400000|2022-03-25 11:23:20|11109.08|11109.08|11109.08|11109.08|11109.08|11109.08|11109.08|11109.08|0
1648207410000|2022-03-25 11:23:30|11110.22|11110.22|11118.03|11118.03|11118.03|11118.03|11110.22|11110.22|0
1648207420000|2022-03-25 11:23:40|11118.33|11118.33|11118.65|11118.65|11118.91|11118.91|11118.33|11118.33|0
1648207430000|2022-03-25 11:23:50|11118.8|11118.8|11117.49|11117.49|11118.8|11118.8|11117.49|11117.49|0
1648207440000|2022-03-25 11:24:00|11116.71|11116.71|11117.58|11117.58|11117.58|11117.58|11116.71|11116.71|0
1648207460000|2022-03-25 11:24:20|11117.13|11117.13|11115.57|11115.57|11117.13|11117.13|11115.57|11115.57|0
1648207470000|2022-03-25 11:24:30|11116.07|11116.07|11115.2|11115.2|11116.07|11116.07|11115.2|11115.2|0
1648207490000|2022-03-25 11:24:50|11115.39|11115.39|11116.07|11116.07|11116.07|11116.07|11115.39|11115.39|0
1648207510000|2022-03-25 11:25:10|11116.28|11116.28|11116.28|11116.28|11116.28|11116.28|11116.28|11116.28|0
1648207530000|2022-03-25 11:25:30|11116.02|11116.02|11116.02|11116.02|11116.02|11116.02|11116.02|11116.02|0
1648207560000|2022-03-25 11:26:00|11116.21|11116.21|11116.4|11116.4|11116.4|11116.4|11116.21|11116.21|0
1648207570000|2022-03-25 11:26:10|11117.29|11117.29|11116.81|11116.81|11117.29|11117.29|11116.81|11116.81|0
1648207580000|2022-03-25 11:26:20|11116.9|11116.9|11116.9|11116.9|11116.9|11116.9|11116.9|11116.9|0
1648207590000|2022-03-25 11:26:30|11116.77|11116.77|11117.97|11117.97|11117.97|11117.97|11116.77|11116.77|0
1648207600000|2022-03-25 11:26:40|11118.12|11118.12|11118.71|11118.71|11118.71|11118.71|11118.12|11118.12|0
1648207620000|2022-03-25 11:27:00|11118.92|11118.92|11118.99|11118.99|11119.13|11119.13|11118.92|11118.92|0
1648207630000|2022-03-25 11:27:10|11119.08|11119.08|11119.08|11119.08|11119.08|11119.08|11119.08|11119.08|0
1648207640000|2022-03-25 11:27:20|11119.52|11119.52|11119.52|11119.52|11119.52|11119.52|11119.52|11119.52|0
1648207680000|2022-03-25 11:28:00|11119.39|11119.39|11119.39|11119.39|11119.39|11119.39|11119.39|11119.39|0
1648207690000|2022-03-25 11:28:10|11120.17|11120.17|11120.4|11120.4|11120.4|11120.4|11120.17|11120.17|0
1648207710000|2022-03-25 11:28:30|11119.96|11119.96|11119.96|11119.96|11119.96|11119.96|11119.96|11119.96|0
1648207720000|2022-03-25 11:28:40|11119.76|11119.76|11119.76|11119.76|11119.76|11119.76|11119.76|11119.76|0
1648207760000|2022-03-25 11:29:20|11120.11|11120.11|11120.21|11120.21|11120.21|11120.21|11120.11|11120.11|0
1648207780000|2022-03-25 11:29:40|11120.54|11120.54|11120.54|11120.54|11120.54|11120.54|11120.54|11120.54|0
1648207790000|2022-03-25 11:29:50|11120.21|11120.21|11120.65|11120.65|11120.65|11120.65|11120.21|11120.21|0
1648207800000|2022-03-25 11:30:00|11121.07|11121.07|11121.07|11121.07|11121.07|11121.07|11121.07|11121.07|0
1648207820000|2022-03-25 11:30:20|11121.31|11121.31|11121.31|11121.31|11121.31|11121.31|11121.31|11121.31|0
1648207830000|2022-03-25 11:30:30|11121.39|11121.39|11121.39|11121.39|11121.39|11121.39|11121.39|11121.39|0
1648207850000|2022-03-25 11:30:50|11121.16|11121.16|11121.16|11121.16|11121.16|11121.16|11121.16|11121.16|0
1648207860000|2022-03-25 11:31:00|11120.86|11120.86|11120.86|11120.86|11120.86|11120.86|11120.86|11120.86|0
1648207880000|2022-03-25 11:31:20|11121.02|11121.02|11121.02|11121.02|11121.02|11121.02|11121.02|11121.02|0
1648207890000|2022-03-25 11:31:30|11120.59|11120.59|11119.28|11119.28|11120.59|11120.59|11119.28|11119.28|0
1648207910000|2022-03-25 11:31:50|11119.41|11119.41|11119.28|11119.28|11119.41|11119.41|11119.28|11119.28|0
1648207950000|2022-03-25 11:32:30|11118|11118|11118|11118|11118|11118|11118|11118|0
1648207960000|2022-03-25 11:32:40|11117.64|11117.64|11117.64|11117.64|11117.64|11117.64|11117.64|11117.64|0
1648208010000|2022-03-25 11:33:30|11118.06|11118.06|11118.33|11118.33|11118.33|11118.33|11118.06|11118.06|0
1648208020000|2022-03-25 11:33:40|11117.55|11117.55|11118.33|11118.33|11118.33|11118.33|11117.55|11117.55|0
1648208030000|2022-03-25 11:33:50|11118.51|11118.51|11118.51|11118.51|11118.51|11118.51|11118.51|11118.51|0
1648208040000|2022-03-25 11:34:00|11118.16|11118.16|11118.25|11118.25|11118.25|11118.25|11118.16|11118.16|0
1648208050000|2022-03-25 11:34:10|11117.4|11117.4|11117.4|11117.4|11117.4|11117.4|11117.4|11117.4|0
1648208060000|2022-03-25 11:34:20|11116.98|11116.98|11116.62|11116.62|11116.98|11116.98|11116.62|11116.62|0
1648208080000|2022-03-25 11:34:40|11115.35|11115.35|11115.35|11115.35|11115.35|11115.35|11115.35|11115.35|0
1648208100000|2022-03-25 11:35:00|11113.79|11113.79|11112.88|11112.88|11113.79|11113.79|11112.88|11112.88|0
1648208130000|2022-03-25 11:35:30|11112.51|11112.51|11112.69|11112.69|11112.69|11112.69|11112.51|11112.51|0
1648208140000|2022-03-25 11:35:40|11111.91|11111.91|11111.91|11111.91|11111.91|11111.91|11111.91|11111.91|0
1648208160000|2022-03-25 11:36:00|11112.02|11112.02|11112.27|11112.27|11112.27|11112.27|11112.02|11112.02|0
1648208170000|2022-03-25 11:36:10|11113.05|11113.05|11115.82|11115.82|11116.04|11116.04|11113.05|11113.05|0
1648208240000|2022-03-25 11:37:20|11116.6|11116.6|11116.6|11116.6|11116.6|11116.6|11116.6|11116.6|0
1648208250000|2022-03-25 11:37:30|11116.21|11116.21|11116.21|11116.21|11116.21|11116.21|11116.21|11116.21|0
1648208280000|2022-03-25 11:38:00|11116.43|11116.43|11116.43|11116.43|11116.43|11116.43|11116.43|11116.43|0
1648208330000|2022-03-25 11:38:50|11116.24|11116.24|11116.24|11116.24|11116.24|11116.24|11116.24|11116.24|0
1648208360000|2022-03-25 11:39:20|11116.4|11116.4|11116.61|11116.61|11116.61|11116.61|11116.4|11116.4|0
1648208370000|2022-03-25 11:39:30|11117.49|11117.49|11118.26|11118.26|11118.26|11118.26|11117.49|11117.49|0
1648208380000|2022-03-25 11:39:40|11118.17|11118.17|11119.59|11119.59|11119.59|11119.59|11118.17|11118.17|0
1648208400000|2022-03-25 11:40:00|11119.94|11119.94|11119.3|11119.3|11119.94|11119.94|11119.3|11119.3|0
1648208440000|2022-03-25 11:40:40|11119.72|11119.72|11119.5|11119.5|11119.72|11119.72|11118.94|11118.94|0
1648208450000|2022-03-25 11:40:50|11119.94|11119.94|11119.5|11119.5|11119.94|11119.94|11119.5|11119.5|0
1648208460000|2022-03-25 11:41:00|11119.28|11119.28|11119.28|11119.28|11119.28|11119.28|11119.28|11119.28|0
1648208470000|2022-03-25 11:41:10|11118.41|11118.41|11119.61|11119.61|11119.61|11119.61|11117.98|11117.98|0
1648208480000|2022-03-25 11:41:20|11120.03|11120.03|11120.18|11120.18|11120.18|11120.18|11120.03|11120.03|0
1648208490000|2022-03-25 11:41:30|11120.31|11120.31|11120.18|11120.18|11120.31|11120.31|11120.18|11120.18|0
1648208520000|2022-03-25 11:42:00|11120.32|11120.32|11120.32|11120.32|11120.32|11120.32|11120.32|11120.32|0
1648208530000|2022-03-25 11:42:10|11119.54|11119.54|11119.54|11119.54|11119.54|11119.54|11119.54|11119.54|0
1648208540000|2022-03-25 11:42:20|11119.85|11119.85|11120.16|11120.16|11120.16|11120.16|11119.85|11119.85|0
1648208550000|2022-03-25 11:42:30|11120.41|11120.41|11119.77|11119.77|11120.41|11120.41|11119.77|11119.77|0
1648208570000|2022-03-25 11:42:50|11120.2|11120.2|11120.2|11120.2|11120.2|11120.2|11120.2|11120.2|0
1648208600000|2022-03-25 11:43:20|11120.91|11120.91|11121.04|11121.04|11121.04|11121.04|11120.91|11120.91|0
1648208620000|2022-03-25 11:43:40|11120.81|11120.81|11120.91|11120.91|11120.91|11120.91|11120.81|11120.81|0
1648208630000|2022-03-25 11:43:50|11121.17|11121.17|11121.17|11121.17|11121.17|11121.17|11121.17|11121.17|0
1648208670000|2022-03-25 11:44:30|11121.45|11121.45|11120.12|11120.12|11121.45|11121.45|11120.12|11120.12|0
1648208700000|2022-03-25 11:45:00|11119.68|11119.68|11119.03|11119.03|11119.68|11119.68|11119.03|11119.03|0
1648208710000|2022-03-25 11:45:10|11119.29|11119.29|11121.25|11121.25|11121.25|11121.25|11119.16|11119.16|0
1648208720000|2022-03-25 11:45:20|11120.99|11120.99|11120.86|11120.86|11121.12|11121.12|11120.6|11120.6|0
1648208730000|2022-03-25 11:45:30|11120.94|11120.94|11120.94|11120.94|11120.94|11120.94|11120.94|11120.94|0
1648208740000|2022-03-25 11:45:40|11120.68|11120.68|11121.09|11121.09|11121.35|11121.35|11120.68|11120.68|0
1648208750000|2022-03-25 11:45:50|11121.22|11121.22|11121.05|11121.05|11121.31|11121.31|11120.79|11120.79|0
1648208760000|2022-03-25 11:46:00|11121.37|11121.37|11121.37|11121.37|11121.37|11121.37|11121.37|11121.37|0
1648208770000|2022-03-25 11:46:10|11121.64|11121.64|11121.37|11121.37|11121.64|11121.64|11121.37|11121.37|0
1648208780000|2022-03-25 11:46:20|11121.75|11121.75|11121.32|11121.32|11122.24|11122.24|11121.32|11121.32|0
1648208790000|2022-03-25 11:46:30|11121.46|11121.46|11121.08|11121.08|11121.59|11121.59|11120.95|11120.95|0
1648208800000|2022-03-25 11:46:40|11121.34|11121.34|11121.5|11121.5|11121.5|11121.5|11120.95|11120.95|0
1648208810000|2022-03-25 11:46:50|11121.24|11121.24|11123.47|11123.47|11123.47|11123.47|11121.24|11121.24|0
1648208830000|2022-03-25 11:47:10|11124.12|11124.12|11124.84|11124.84|11124.84|11124.84|11124.12|11124.12|0
1648208850000|2022-03-25 11:47:30|11124.7|11124.7|11124.7|11124.7|11124.7|11124.7|11124.7|11124.7|0
1648208860000|2022-03-25 11:47:40|11125.13|11125.13|11125.13|11125.13|11125.13|11125.13|11125.13|11125.13|0
1648208870000|2022-03-25 11:47:50|11125.56|11125.56|11126|11126|11126|11126|11125.56|11125.56|0
1648208880000|2022-03-25 11:48:00|11125.65|11125.65|11125.65|11125.65|11125.65|11125.65|11125.65|11125.65|0
1648208890000|2022-03-25 11:48:10|11126.29|11126.29|11126.29|11126.29|11126.29|11126.29|11126.29|11126.29|0
1648208930000|2022-03-25 11:48:50|11126.73|11126.73|11127.01|11127.01|11127.01|11127.01|11126.73|11126.73|0
1648208940000|2022-03-25 11:49:00|11127.45|11127.45|11127.44|11127.44|11127.87|11127.87|11127.44|11127.44|0
1648208950000|2022-03-25 11:49:10|11127.8|11127.8|11126.54|11126.54|11127.8|11127.8|11126.54|11126.54|0
1648208990000|2022-03-25 11:49:50|11126.1|11126.1|11126.1|11126.1|11126.1|11126.1|11126.1|11126.1|0
1648209000000|2022-03-25 11:50:00|11126.23|11126.23|11126.23|11126.23|11126.23|11126.23|11126.23|11126.23|0
1648209010000|2022-03-25 11:50:10|11125.36|11125.36|11125.46|11125.46|11125.46|11125.46|11125.36|11125.36|0
1648209040000|2022-03-25 11:50:40|11125.3|11125.3|11125.3|11125.3|11125.3|11125.3|11125.3|11125.3|0
1648209050000|2022-03-25 11:50:50|11125.39|11125.39|11125.39|11125.39|11125.39|11125.39|11125.39|11125.39|0
1648209060000|2022-03-25 11:51:00|11126.01|11126.01|11126.1|11126.1|11126.1|11126.1|11126.01|11126.01|0
1648209070000|2022-03-25 11:51:10|11126.24|11126.24|11124.54|11124.54|11126.24|11126.24|11124.28|11124.28|0
1648209090000|2022-03-25 11:51:30|11124.79|11124.79|11125.04|11125.04|11125.04|11125.04|11124.79|11124.79|0
1648209100000|2022-03-25 11:51:40|11124.26|11124.26|11123.56|11123.56|11124.26|11124.26|11123.31|11123.31|0
1648209130000|2022-03-25 11:52:10|11124.41|11124.41|11124.83|11124.83|11125.47|11125.47|11124.41|11124.41|0
1648209140000|2022-03-25 11:52:20|11124.62|11124.62|11124.62|11124.62|11124.62|11124.62|11124.62|11124.62|0
1648209160000|2022-03-25 11:52:40|11124.18|11124.18|11124.81|11124.81|11124.81|11124.81|11124.18|11124.18|0
1648209170000|2022-03-25 11:52:50|11124.62|11124.62|11125.57|11125.57|11125.57|11125.57|11124.18|11124.18|0
1648209180000|2022-03-25 11:53:00|11126.02|11126.02|11126.96|11126.96|11126.96|11126.96|11126.02|11126.02|0
1648209190000|2022-03-25 11:53:10|11127.53|11127.53|11126.89|11126.89|11127.53|11127.53|11126.89|11126.89|0
1648209200000|2022-03-25 11:53:20|11126.76|11126.76|11127.2|11127.2|11127.2|11127.2|11126.76|11126.76|0
1648209210000|2022-03-25 11:53:30|11126.99|11126.99|11126.55|11126.55|11126.99|11126.99|11126.55|11126.55|0
1648209220000|2022-03-25 11:53:40|11126.13|11126.13|11125.28|11125.28|11126.13|11126.13|11125.28|11125.28|0
1648209240000|2022-03-25 11:54:00|11125.2|11125.2|11125.28|11125.28|11125.28|11125.28|11125.2|11125.2|0
1648209260000|2022-03-25 11:54:20|11124.35|11124.35|11125.58|11125.58|11125.58|11125.58|11124.35|11124.35|0
1648209270000|2022-03-25 11:54:30|11125.45|11125.45|11125.32|11125.32|11125.45|11125.45|11125.32|11125.32|0
1648209310000|2022-03-25 11:55:10|11125.06|11125.06|11125.06|11125.06|11125.06|11125.06|11125.06|11125.06|0
1648209330000|2022-03-25 11:55:30|11125.25|11125.25|11125.44|11125.44|11125.44|11125.44|11125.25|11125.25|0
1648209340000|2022-03-25 11:55:40|11125.62|11125.62|11125.96|11125.96|11125.96|11125.96|11125.62|11125.62|0
1648209360000|2022-03-25 11:56:00|11125.83|11125.83|11125.69|11125.69|11125.96|11125.96|11125.69|11125.69|0
1648209380000|2022-03-25 11:56:20|11125.6|11125.6|11125.6|11125.6|11125.6|11125.6|11125.6|11125.6|0
1648209390000|2022-03-25 11:56:30|11126.04|11126.04|11125.73|11125.73|11126.3|11126.3|11125.73|11125.73|0
1648209410000|2022-03-25 11:56:50|11125.58|11125.58|11125.22|11125.22|11125.58|11125.58|11125.22|11125.22|0
1648209450000|2022-03-25 11:57:30|11125.31|11125.31|11127.01|11127.01|11127.01|11127.01|11125.31|11125.31|0
1648209470000|2022-03-25 11:57:50|11127.21|11127.21|11127.21|11127.21|11127.21|11127.21|11127.21|11127.21|0
1648209480000|2022-03-25 11:58:00|11127.01|11127.01|11127.01|11127.01|11127.01|11127.01|11127.01|11127.01|0
1648209490000|2022-03-25 11:58:10|11127.34|11127.34|11127.34|11127.34|11127.34|11127.34|11127.34|11127.34|0
1648209520000|2022-03-25 11:58:40|11126.9|11126.9|11127.03|11127.03|11127.03|11127.03|11126.9|11126.9|0
1648209540000|2022-03-25 11:59:00|11126.73|11126.73|11127.82|11127.82|11127.82|11127.82|11126.4|11126.4|0
1648209550000|2022-03-25 11:59:10|11127.04|11127.04|11127.04|11127.04|11127.04|11127.04|11127.04|11127.04|0
1648209570000|2022-03-25 11:59:30|11127.19|11127.19|11127.19|11127.19|11127.19|11127.19|11127.19|11127.19|0
1648209580000|2022-03-25 11:59:40|11127.32|11127.32|11127.3|11127.3|11127.32|11127.32|11127.06|11127.06|0
1648209590000|2022-03-25 11:59:50|11127.55|11127.55|11127.55|11127.55|11127.55|11127.55|11127.55|11127.55|0
1648209600000|2022-03-25 12:00:00|11127.34|11127.34|11127.6|11127.6|11127.6|11127.6|11127.34|11127.34|0
1648209610000|2022-03-25 12:00:10|11126.36|11126.36|11126.36|11126.36|11126.36|11126.36|11126.36|11126.36|0
1648209650000|2022-03-25 12:00:50|11126.49|11126.49|11126.1|11126.1|11126.49|11126.49|11126.1|11126.1|0
1648209660000|2022-03-25 12:01:00|11125.97|11125.97|11125.76|11125.76|11127.34|11127.34|11125.76|11125.76|0
1648209670000|2022-03-25 12:01:10|11126|11126|11125.58|11125.58|11126|11126|11125.58|11125.58|0
1648209680000|2022-03-25 12:01:20|11125.15|11125.15|11125.15|11125.15|11125.15|11125.15|11125.15|11125.15|0
1648209700000|2022-03-25 12:01:40|11124.45|11124.45|11124.45|11124.45|11124.45|11124.45|11124.45|11124.45|0
1648209710000|2022-03-25 12:01:50|11124.58|11124.58|11124.45|11124.45|11124.84|11124.84|11124.45|11124.45|0
1648209720000|2022-03-25 12:02:00|11124.36|11124.36|11124.48|11124.48|11124.48|11124.48|11124.26|11124.26|0
1648209730000|2022-03-25 12:02:10|11124.74|11124.74|11123.89|11123.89|11124.74|11124.74|11123.89|11123.89|0
1648209750000|2022-03-25 12:02:30|11123.11|11123.11|11123.3|11123.3|11123.3|11123.3|11123.11|11123.11|0
1648209760000|2022-03-25 12:02:40|11121.56|11121.56|11121.56|11121.56|11121.56|11121.56|11121.56|11121.56|0
1648209780000|2022-03-25 12:03:00|11122|11122|11122.43|11122.43|11122.43|11122.43|11122|11122|0
1648209790000|2022-03-25 12:03:10|11122.56|11122.56|11122.99|11122.99|11122.99|11122.99|11122.56|11122.56|0
1648209810000|2022-03-25 12:03:30|11122.76|11122.76|11122.76|11122.76|11122.76|11122.76|11122.76|11122.76|0
1648209840000|2022-03-25 12:04:00|11121.91|11121.91|11122.12|11122.12|11122.12|11122.12|11121.91|11121.91|0
1648209880000|2022-03-25 12:04:40|11121.99|11121.99|11119.82|11119.82|11122.25|11122.25|11119.29|11119.29|0
1648209890000|2022-03-25 12:04:50|11119.56|11119.56|11119.95|11119.95|11119.95|11119.95|11119.56|11119.56|0
1648209900000|2022-03-25 12:05:00|11119.82|11119.82|11120.85|11120.85|11121.11|11121.11|11119.82|11119.82|0
1648209910000|2022-03-25 12:05:10|11121.25|11121.25|11122.03|11122.03|11122.03|11122.03|11121.25|11121.25|0
1648209920000|2022-03-25 12:05:20|11122.22|11122.22|11122.22|11122.22|11122.22|11122.22|11122.22|11122.22|0
1648209940000|2022-03-25 12:05:40|11121.96|11121.96|11122.02|11122.02|11122.02|11122.02|11121.43|11121.43|0
1648209950000|2022-03-25 12:05:50|11121.79|11121.79|11121.79|11121.79|11121.79|11121.79|11121.79|11121.79|0
1648209960000|2022-03-25 12:06:00|11121.57|11121.57|11121.88|11121.88|11121.89|11121.89|11121.57|11121.57|0
1648209980000|2022-03-25 12:06:20|11121.99|11121.99|11121.7|11121.7|11122.09|11122.09|11121.7|11121.7|0
1648209990000|2022-03-25 12:06:30|11121.23|11121.23|11118.07|11118.07|11121.23|11121.23|11117.97|11117.97|0
1648210000000|2022-03-25 12:06:40|11117.6|11117.6|11117.6|11117.6|11117.6|11117.6|11117.6|11117.6|0
1648210010000|2022-03-25 12:06:50|11117.88|11117.88|11117.13|11117.13|11117.88|11117.88|11117.13|11117.13|0
1648210020000|2022-03-25 12:07:00|11117.41|11117.41|11117.8|11117.8|11117.8|11117.8|11117.41|11117.41|0
1648210030000|2022-03-25 12:07:10|11118.08|11118.08|11118.01|11118.01|11118.64|11118.64|11117.89|11117.89|0
1648210040000|2022-03-25 12:07:20|11118.43|11118.43|11118.86|11118.86|11118.86|11118.86|11118.43|11118.43|0
1648210050000|2022-03-25 12:07:30|11118.64|11118.64|11118.64|11118.64|11118.64|11118.64|11118.64|11118.64|0
1648210080000|2022-03-25 12:08:00|11119.5|11119.5|11119.76|11119.76|11119.76|11119.76|11119.11|11119.11|0
1648210100000|2022-03-25 12:08:20|11120.77|11120.77|11123.68|11123.68|11123.68|11123.68|11120.77|11120.77|0
1648210110000|2022-03-25 12:08:30|11123.89|11123.89|11123.89|11123.89|11123.89|11123.89|11123.89|11123.89|0
1648210120000|2022-03-25 12:08:40|11124.36|11124.36|11123.82|11123.82|11124.57|11124.57|11123.63|11123.63|0
1648210130000|2022-03-25 12:08:50|11123.35|11123.35|11123.35|11123.35|11123.35|11123.35|11123.35|11123.35|0
1648210160000|2022-03-25 12:09:20|11123.45|11123.45|11123.45|11123.45|11123.45|11123.45|11123.45|11123.45|0
1648210170000|2022-03-25 12:09:30|11123.76|11123.76|11123.45|11123.45|11123.76|11123.76|11123.45|11123.45|0
1648210180000|2022-03-25 12:09:40|11123.8|11123.8|11123.8|11123.8|11123.8|11123.8|11123.8|11123.8|0
1648210200000|2022-03-25 12:10:00|11123.67|11123.67|11123.07|11123.07|11123.93|11123.93|11123.07|11123.07|0
1648210220000|2022-03-25 12:10:20|11123.29|11123.29|11122.59|11122.59|11123.29|11123.29|11122.59|11122.59|0
1648210240000|2022-03-25 12:10:40|11122.37|11122.37|11122.14|11122.14|11122.37|11122.37|11122.14|11122.14|0
1648210290000|2022-03-25 12:11:30|11121.75|11121.75|11121.75|11121.75|11121.75|11121.75|11121.75|11121.75|0
1648210300000|2022-03-25 12:11:40|11122.03|11122.03|11122.03|11122.03|11122.03|11122.03|11122.03|11122.03|0
1648210310000|2022-03-25 12:11:50|11122.29|11122.29|11122.51|11122.51|11122.51|11122.51|11122.29|11122.29|0
1648210320000|2022-03-25 12:12:00|11122.07|11122.07|11122.07|11122.07|11122.07|11122.07|11122.07|11122.07|0
1648210330000|2022-03-25 12:12:10|11121.62|11121.62|11121.62|11121.62|11121.62|11121.62|11121.62|11121.62|0
1648210340000|2022-03-25 12:12:20|11121.88|11121.88|11121.44|11121.44|11121.88|11121.88|11121.44|11121.44|0
1648210350000|2022-03-25 12:12:30|11121.72|11121.72|11121.72|11121.72|11121.72|11121.72|11121.72|11121.72|0
1648210360000|2022-03-25 12:12:40|11121.5|11121.5|11120.72|11120.72|11121.5|11121.5|11120.72|11120.72|0
1648210370000|2022-03-25 12:12:50|11120.81|11120.81|11120.81|11120.81|11120.81|11120.81|11120.81|11120.81|0
1648210380000|2022-03-25 12:13:00|11121.07|11121.07|11121.07|11121.07|11121.07|11121.07|11121.07|11121.07|0
1648210400000|2022-03-25 12:13:20|11121.46|11121.46|11121.59|11121.59|11121.59|11121.59|11121.46|11121.46|0
1648210430000|2022-03-25 12:13:50|11121.43|11121.43|11121.43|11121.43|11121.43|11121.43|11121.43|11121.43|0
1648210440000|2022-03-25 12:14:00|11121.83|11121.83|11123.04|11123.04|11123.04|11123.04|11121.83|11121.83|0
1648210450000|2022-03-25 12:14:10|11124.1|11124.1|11125.06|11125.06|11125.06|11125.06|11124.1|11124.1|0
1648210460000|2022-03-25 12:14:20|11125.5|11125.5|11126.63|11126.63|11126.63|11126.63|11125.5|11125.5|0
1648210470000|2022-03-25 12:14:30|11126.14|11126.14|11126.14|11126.14|11126.14|11126.14|11126.14|11126.14|0
1648210480000|2022-03-25 12:14:40|11125.97|11125.97|11125.87|11125.87|11125.97|11125.97|11125.87|11125.87|0
1648210490000|2022-03-25 12:14:50|11125.77|11125.77|11125.96|11125.96|11125.96|11125.96|11125.77|11125.77|0
1648210500000|2022-03-25 12:15:00|11126.05|11126.05|11126.05|11126.05|11126.05|11126.05|11126.05|11126.05|0
1648210510000|2022-03-25 12:15:10|11127.13|11127.13|11126.7|11126.7|11127.13|11127.13|11126.7|11126.7|0
1648210530000|2022-03-25 12:15:30|11126.27|11126.27|11126.27|11126.27|11126.27|11126.27|11126.27|11126.27|0
1648210560000|2022-03-25 12:16:00|11126.52|11126.52|11126.52|11126.52|11126.52|11126.52|11126.52|11126.52|0
1648210570000|2022-03-25 12:16:10|11126.21|11126.21|11125.96|11125.96|11126.21|11126.21|11125.96|11125.96|0
1648210580000|2022-03-25 12:16:20|11126.39|11126.39|11126.39|11126.39|11126.39|11126.39|11126.39|11126.39|0
1648210590000|2022-03-25 12:16:30|11126.14|11126.14|11126.14|11126.14|11126.14|11126.14|11126.14|11126.14|0
1648210610000|2022-03-25 12:16:50|11126.33|11126.33|11126.33|11126.33|11126.33|11126.33|11126.33|11126.33|0
1648210640000|2022-03-25 12:17:20|11126.46|11126.46|11126.46|11126.46|11126.46|11126.46|11126.46|11126.46|0
1648210650000|2022-03-25 12:17:30|11125.76|11125.76|11125.3|11125.3|11125.76|11125.76|11125.3|11125.3|0
1648210660000|2022-03-25 12:17:40|11124.69|11124.69|11124.69|11124.69|11124.69|11124.69|11124.69|11124.69|0
1648210670000|2022-03-25 12:17:50|11124.25|11124.25|11125.12|11125.12|11125.25|11125.25|11124.25|11124.25|0
1648210680000|2022-03-25 12:18:00|11125.31|11125.31|11127.47|11127.47|11127.47|11127.47|11125.31|11125.31|0
1648210690000|2022-03-25 12:18:10|11127.34|11127.34|11126.12|11126.12|11127.34|11127.34|11125.9|11125.9|0
1648210700000|2022-03-25 12:18:20|11125.74|11125.74|11125.77|11125.77|11125.77|11125.77|11125.51|11125.51|0
1648210710000|2022-03-25 12:18:30|11126|11126|11126|11126|11126|11126|11125.74|11125.74|0
1648210720000|2022-03-25 12:18:40|11125.74|11125.74|11125.03|11125.03|11125.87|11125.87|11124.64|11124.64|0
1648210730000|2022-03-25 12:18:50|11125.16|11125.16|11125.3|11125.3|11125.3|11125.3|11124.9|11124.9|0
1648210740000|2022-03-25 12:19:00|11124.9|11124.9|11122.93|11122.93|11125.3|11125.3|11122.93|11122.93|0
1648210750000|2022-03-25 12:19:10|11123.35|11123.35|11123.14|11123.14|11123.35|11123.35|11123.14|11123.14|0
1648210790000|2022-03-25 12:19:50|11122.76|11122.76|11123.14|11123.14|11123.14|11123.14|11122.76|11122.76|0
1648210810000|2022-03-25 12:20:10|11123.36|11123.36|11122.88|11122.88|11123.36|11123.36|11122.83|11122.83|0
1648210820000|2022-03-25 12:20:20|11123.31|11123.31|11123.31|11123.31|11123.31|11123.31|11123.31|11123.31|0
1648210830000|2022-03-25 12:20:30|11122.87|11122.87|11122.65|11122.65|11122.87|11122.87|11122.65|11122.65|0
1648210840000|2022-03-25 12:20:40|11122.22|11122.22|11122.22|11122.22|11122.22|11122.22|11122.22|11122.22|0
1648210850000|2022-03-25 12:20:50|11122.03|11122.03|11121.85|11121.85|11122.03|11122.03|11121.85|11121.85|0
1648210860000|2022-03-25 12:21:00|11122.09|11122.09|11122.09|11122.09|11122.09|11122.09|11122.09|11122.09|0
1648210870000|2022-03-25 12:21:10|11121.96|11121.96|11122.87|11122.87|11122.87|11122.87|11121.7|11121.7|0
1648210890000|2022-03-25 12:21:30|11122.21|11122.21|11122.4|11122.4|11122.4|11122.4|11122.21|11122.21|0
1648210910000|2022-03-25 12:21:50|11121.95|11121.95|11121.95|11121.95|11121.95|11121.95|11121.95|11121.95|0
1648210940000|2022-03-25 12:22:20|11121.77|11121.77|11121.77|11121.77|11121.77|11121.77|11121.77|11121.77|0
1648210950000|2022-03-25 12:22:30|11121.85|11121.85|11121.85|11121.85|11121.85|11121.85|11121.85|11121.85|0
1648210960000|2022-03-25 12:22:40|11121.23|11121.23|11121.24|11121.24|11121.67|11121.67|11121.23|11121.23|0
1648210970000|2022-03-25 12:22:50|11120.89|11120.89|11121.02|11121.02|11121.02|11121.02|11120.89|11120.89|0
1648210990000|2022-03-25 12:23:10|11119.88|11119.88|11119.88|11119.88|11119.88|11119.88|11119.88|11119.88|0
1648211000000|2022-03-25 12:23:20|11119.65|11119.65|11118.09|11118.09|11119.65|11119.65|11118.09|11118.09|0
1648211010000|2022-03-25 12:23:30|11118.47|11118.47|11118.47|11118.47|11118.47|11118.47|11118.47|11118.47|0
1648211020000|2022-03-25 12:23:40|11118.21|11118.21|11118.34|11118.34|11118.34|11118.34|11118.08|11118.08|0
1648211040000|2022-03-25 12:24:00|11117.46|11117.46|11117.46|11117.46|11117.46|11117.46|11117.46|11117.46|0
1648211050000|2022-03-25 12:24:10|11117.88|11117.88|11117.98|11117.98|11117.98|11117.98|11117.69|11117.69|0
1648211060000|2022-03-25 12:24:20|11118.07|11118.07|11118.07|11118.07|11118.07|11118.07|11118.07|11118.07|0
1648211070000|2022-03-25 12:24:30|11117.65|11117.65|11117.65|11117.65|11117.65|11117.65|11117.65|11117.65|0
1648211080000|2022-03-25 12:24:40|11117.38|11117.38|11117.38|11117.38|11117.38|11117.38|11117.38|11117.38|0
1648211110000|2022-03-25 12:25:10|11117.65|11117.65|11116.77|11116.77|11117.8|11117.8|11116.64|11116.64|0
1648211150000|2022-03-25 12:25:50|11116.53|11116.53|11116.53|11116.53|11116.53|11116.53|11116.53|11116.53|0
1648211160000|2022-03-25 12:26:00|11116.76|11116.76|11117.61|11117.61|11117.61|11117.61|11116.76|11116.76|0
1648211190000|2022-03-25 12:26:30|11117.47|11117.47|11117.56|11117.56|11117.56|11117.56|11117.47|11117.47|0
1648211230000|2022-03-25 12:27:10|11117.47|11117.47|11117.9|11117.9|11117.9|11117.9|11117.47|11117.47|0
1648211250000|2022-03-25 12:27:30|11117.24|11117.24|11117.68|11117.68|11117.68|11117.68|11117.24|11117.24|0
1648211260000|2022-03-25 12:27:40|11117.81|11117.81|11117.03|11117.03|11117.81|11117.81|11117.03|11117.03|0
1648211270000|2022-03-25 12:27:50|11117.29|11117.29|11117.29|11117.29|11117.29|11117.29|11117.29|11117.29|0
1648211310000|2022-03-25 12:28:30|11117.08|11117.08|11117.08|11117.08|11117.08|11117.08|11117.08|11117.08|0
1648211320000|2022-03-25 12:28:40|11117.47|11117.47|11117.47|11117.47|11117.47|11117.47|11117.47|11117.47|0
1648211330000|2022-03-25 12:28:50|11117.37|11117.37|11117.62|11117.62|11117.62|11117.62|11117.37|11117.37|0
1648211360000|2022-03-25 12:29:20|11117.31|11117.31|11117.03|11117.03|11117.31|11117.31|11117.03|11117.03|0
1648211380000|2022-03-25 12:29:40|11116.79|11116.79|11115.48|11115.48|11116.79|11116.79|11115.48|11115.48|0
1648211390000|2022-03-25 12:29:50|11115.27|11115.27|11114.78|11114.78|11115.27|11115.27|11114.78|11114.78|0
1648211400000|2022-03-25 12:30:00|11114.36|11114.36|11114.36|11114.36|11114.36|11114.36|11114.36|11114.36|0
1648211450000|2022-03-25 12:30:50|11113.92|11113.92|11113.92|11113.92|11113.92|11113.92|11113.92|11113.92|0
1648211460000|2022-03-25 12:31:00|11113.71|11113.71|11113.49|11113.49|11113.71|11113.71|11113.49|11113.49|0
1648211500000|2022-03-25 12:31:40|11113.75|11113.75|11112.07|11112.07|11113.75|11113.75|11112.07|11112.07|0
1648211510000|2022-03-25 12:31:50|11111.68|11111.68|11111.22|11111.22|11111.68|11111.68|11111.06|11111.06|0
1648211590000|2022-03-25 12:33:10|11111.03|11111.03|11111.03|11111.03|11111.03|11111.03|11111.03|11111.03|0
1648211610000|2022-03-25 12:33:30|11110.9|11110.9|11110.9|11110.9|11111.08|11111.08|11110.9|11110.9|0
1648211620000|2022-03-25 12:33:40|11111.16|11111.16|11110.81|11110.81|11111.16|11111.16|11110.81|11110.81|0
1648211630000|2022-03-25 12:33:50|11110.66|11110.66|11110.86|11110.86|11110.86|11110.86|11110.66|11110.66|0
1648211650000|2022-03-25 12:34:10|11110.62|11110.62|11110.1|11110.1|11110.62|11110.62|11110.01|11110.01|0
1648211690000|2022-03-25 12:34:50|11110|11110|11110.2|11110.2|11110.2|11110.2|11110|11110|0
1648211700000|2022-03-25 12:35:00|11110.51|11110.51|11110.51|11110.51|11110.51|11110.51|11110.51|11110.51|0
1648211710000|2022-03-25 12:35:10|11110.12|11110.12|11110.12|11110.12|11110.12|11110.12|11110.12|11110.12|0
1648211750000|2022-03-25 12:35:50|11110.37|11110.37|11110.86|11110.86|11110.86|11110.86|11110.37|11110.37|0
1648211760000|2022-03-25 12:36:00|11110.08|11110.08|11110.08|11110.08|11110.08|11110.08|11110.08|11110.08|0
1648211790000|2022-03-25 12:36:30|11109.83|11109.83|11110.53|11110.53|11110.53|11110.53|11109.83|11109.83|0
1648211820000|2022-03-25 12:37:00|11110.37|11110.37|11110.37|11110.37|11110.37|11110.37|11110.37|11110.37|0
1648211840000|2022-03-25 12:37:20|11110.18|11110.18|11109.83|11109.83|11110.18|11110.18|11109.83|11109.83|0
1648211850000|2022-03-25 12:37:30|11110.09|11110.09|11110.09|11110.09|11110.22|11110.22|11110.09|11110.09|0
1648211870000|2022-03-25 12:37:50|11110.34|11110.34|11110.67|11110.67|11110.67|11110.67|11109.43|11109.43|0
1648211880000|2022-03-25 12:38:00|11111.09|11111.09|11111.22|11111.22|11111.22|11111.22|11110.83|11110.83|0
1648211890000|2022-03-25 12:38:10|11111.09|11111.09|11111.09|11111.09|11111.09|11111.09|11111.09|11111.09|0
1648211910000|2022-03-25 12:38:30|11110.39|11110.39|11110.39|11110.39|11110.39|11110.39|11110.39|11110.39|0
1648211950000|2022-03-25 12:39:10|11110.6|11110.6|11110.6|11110.6|11110.6|11110.6|11110.6|11110.6|0
1648211960000|2022-03-25 12:39:20|11110.86|11110.86|11110.33|11110.33|11110.86|11110.86|11110.33|11110.33|0
1648211970000|2022-03-25 12:39:30|11110.2|11110.2|11110.11|11110.11|11110.2|11110.2|11110.11|11110.11|0
1648211980000|2022-03-25 12:39:40|11109.74|11109.74|11110.11|11110.11|11110.11|11110.11|11109.74|11109.74|0
1648212000000|2022-03-25 12:40:00|11109.67|11109.67|11109.43|11109.43|11109.67|11109.67|11109.24|11109.24|0
1648212010000|2022-03-25 12:40:10|11109.17|11109.17|11109.6|11109.6|11109.6|11109.6|11109.04|11109.04|0
1648212040000|2022-03-25 12:40:40|11109.34|11109.34|11109.34|11109.34|11109.34|11109.34|11109.34|11109.34|0
1648212050000|2022-03-25 12:40:50|11109.25|11109.25|11110.16|11110.16|11110.16|11110.16|11109.12|11109.12|0
1648212060000|2022-03-25 12:41:00|11110.52|11110.52|11110.52|11110.52|11110.52|11110.52|11110.52|11110.52|0
1648212070000|2022-03-25 12:41:10|11110.08|11110.08|11110.08|11110.08|11110.08|11110.08|11110.08|11110.08|0
1648212130000|2022-03-25 12:42:10|11110.19|11110.19|11111.59|11111.59|11111.66|11111.66|11110.19|11110.19|0
1648212150000|2022-03-25 12:42:30|11110.94|11110.94|11110.3|11110.3|11110.94|11110.94|11110.3|11110.3|0
1648212160000|2022-03-25 12:42:40|11110.92|11110.92|11112.22|11112.22|11112.22|11112.22|11110.92|11110.92|0
1648212170000|2022-03-25 12:42:50|11112.37|11112.37|11112.37|11112.37|11112.37|11112.37|11112.37|11112.37|0
1648212200000|2022-03-25 12:43:20|11112.47|11112.47|11112.47|11112.47|11112.47|11112.47|11112.47|11112.47|0
1648212210000|2022-03-25 12:43:30|11113.32|11113.32|11113.32|11113.32|11113.32|11113.32|11113.32|11113.32|0
1648212230000|2022-03-25 12:43:50|11112.62|11112.62|11112.19|11112.19|11112.62|11112.62|11112.19|11112.19|0
1648212240000|2022-03-25 12:44:00|11111.31|11111.31|11111.11|11111.11|11112.34|11112.34|11111.11|11111.11|0
1648212250000|2022-03-25 12:44:10|11110.78|11110.78|11110.78|11110.78|11110.78|11110.78|11110.78|11110.78|0
1648212300000|2022-03-25 12:45:00|11111.72|11111.72|11110.47|11110.47|11112.07|11112.07|11110.47|11110.47|0
1648212310000|2022-03-25 12:45:10|11110.08|11110.08|11110.64|11110.64|11110.64|11110.64|11109.95|11109.95|0
1648212320000|2022-03-25 12:45:20|11110.97|11110.97|11111.41|11111.41|11111.41|11111.41|11110.97|11110.97|0
1648212330000|2022-03-25 12:45:30|11110.97|11110.97|11110.86|11110.86|11110.97|11110.97|11110.86|11110.86|0
1648212340000|2022-03-25 12:45:40|11111.3|11111.3|11111.04|11111.04|11111.3|11111.3|11111.04|11111.04|0
1648212350000|2022-03-25 12:45:50|11111.17|11111.17|11110.76|11110.76|11111.17|11111.17|11110.76|11110.76|0
1648212370000|2022-03-25 12:46:10|11110.45|11110.45|11110.54|11110.54|11110.54|11110.54|11110.45|11110.45|0
1648212380000|2022-03-25 12:46:20|11110.97|11110.97|11110.97|11110.97|11110.97|11110.97|11110.97|11110.97|0
1648212390000|2022-03-25 12:46:30|11110.1|11110.1|11109.79|11109.79|11110.1|11110.1|11109.79|11109.79|0
1648212420000|2022-03-25 12:47:00|11109.59|11109.59|11109.59|11109.59|11109.59|11109.59|11109.59|11109.59|0
1648212440000|2022-03-25 12:47:20|11109.98|11109.98|11110.41|11110.41|11110.41|11110.41|11109.98|11109.98|0
1648212450000|2022-03-25 12:47:30|11111.26|11111.26|11111.26|11111.26|11111.26|11111.26|11111.26|11111.26|0
1648212460000|2022-03-25 12:47:40|11111.17|11111.17|11111.17|11111.17|11111.17|11111.17|11111.17|11111.17|0
1648212470000|2022-03-25 12:47:50|11110.89|11110.89|11110.89|11110.89|11110.89|11110.89|11110.89|11110.89|0
1648212480000|2022-03-25 12:48:00|11110.64|11110.64|11111.93|11111.93|11111.93|11111.93|11110.64|11110.64|0
1648212500000|2022-03-25 12:48:20|11111.5|11111.5|11109.76|11109.76|11111.78|11111.78|11109.76|11109.76|0
1648212510000|2022-03-25 12:48:30|11110.09|11110.09|11110|11110|11110.09|11110.09|11109.78|11109.78|0
1648212520000|2022-03-25 12:48:40|11109.22|11109.22|11108.76|11108.76|11109.22|11109.22|11108.22|11108.22|0
1648212530000|2022-03-25 12:48:50|11108.32|11108.32|11108.32|11108.32|11108.32|11108.32|11108.32|11108.32|0
1648212550000|2022-03-25 12:49:10|11108.45|11108.45|11108.45|11108.45|11108.45|11108.45|11108.45|11108.45|0
1648212560000|2022-03-25 12:49:20|11107.67|11107.67|11106.31|11106.31|11107.67|11107.67|11106.31|11106.31|0
1648212580000|2022-03-25 12:49:40|11106.62|11106.62|11106.38|11106.38|11106.62|11106.62|11106.38|11106.38|0
1648212590000|2022-03-25 12:49:50|11106.84|11106.84|11107.82|11107.82|11107.82|11107.82|11106.84|11106.84|0
1648212600000|2022-03-25 12:50:00|11107.61|11107.61|11107.61|11107.61|11107.61|11107.61|11107.61|11107.61|0
1648212610000|2022-03-25 12:50:10|11108.04|11108.04|11108.04|11108.04|11108.04|11108.04|11108.04|11108.04|0
1648212620000|2022-03-25 12:50:20|11108.12|11108.12|11108.12|11108.12|11108.12|11108.12|11108.12|11108.12|0
1648212630000|2022-03-25 12:50:30|11107.69|11107.69|11107.38|11107.38|11107.69|11107.69|11107.07|11107.07|0
1648212660000|2022-03-25 12:51:00|11106.96|11106.96|11106.96|11106.96|11106.96|11106.96|11106.96|11106.96|0
1648212680000|2022-03-25 12:51:20|11107.17|11107.17|11107.7|11107.7|11107.7|11107.7|11107.17|11107.17|0
1648212690000|2022-03-25 12:51:30|11107.96|11107.96|11107.7|11107.7|11107.96|11107.96|11107.7|11107.7|0
1648212740000|2022-03-25 12:52:20|11107.62|11107.62|11107.62|11107.62|11107.62|11107.62|11107.62|11107.62|0
1648212750000|2022-03-25 12:52:30|11108.4|11108.4|11108.32|11108.32|11108.4|11108.4|11108.32|11108.32|0
1648212760000|2022-03-25 12:52:40|11108.16|11108.16|11108.16|11108.16|11108.16|11108.16|11108.16|11108.16|0
1648212770000|2022-03-25 12:52:50|11109.03|11109.03|11109.19|11109.19|11109.19|11109.19|11109.03|11109.03|0
1648212780000|2022-03-25 12:53:00|11109.45|11109.45|11109.92|11109.92|11109.92|11109.92|11109.45|11109.45|0
1648212790000|2022-03-25 12:53:10|11110.31|11110.31|11110.31|11110.31|11110.31|11110.31|11110.31|11110.31|0
1648212810000|2022-03-25 12:53:30|11110.5|11110.5|11110.78|11110.78|11110.78|11110.78|11110.5|11110.5|0
1648212830000|2022-03-25 12:53:50|11110.87|11110.87|11111|11111|11111|11111|11110.87|11110.87|0
1648212840000|2022-03-25 12:54:00|11110.57|11110.57|11110.57|11110.57|11110.57|11110.57|11110.57|11110.57|0
1648212860000|2022-03-25 12:54:20|11109.71|11109.71|11109.48|11109.48|11109.71|11109.71|11109.22|11109.22|0
1648212870000|2022-03-25 12:54:30|11109.26|11109.26|11108.61|11108.61|11109.26|11109.26|11108.61|11108.61|0
1648212880000|2022-03-25 12:54:40|11108.87|11108.87|11108.87|11108.87|11108.87|11108.87|11108.87|11108.87|0
1648212890000|2022-03-25 12:54:50|11109|11109|11109|11109|11109|11109|11109|11109|0
1648212900000|2022-03-25 12:55:00|11109.68|11109.68|11109.68|11109.68|11109.68|11109.68|11109.68|11109.68|0
1648212920000|2022-03-25 12:55:20|11109.91|11109.91|11109.91|11109.91|11109.91|11109.91|11109.91|11109.91|0
1648212930000|2022-03-25 12:55:30|11110.19|11110.19|11110.19|11110.19|11110.19|11110.19|11110.19|11110.19|0
1648212950000|2022-03-25 12:55:50|11110.35|11110.35|11110.35|11110.35|11110.35|11110.35|11110.35|11110.35|0
1648212960000|2022-03-25 12:56:00|11110.97|11110.97|11110.97|11110.97|11110.97|11110.97|11110.97|11110.97|0
1648212980000|2022-03-25 12:56:20|11110.84|11110.84|11110.71|11110.71|11110.84|11110.84|11110.71|11110.71|0
1648213020000|2022-03-25 12:57:00|11110.9|11110.9|11110.61|11110.61|11110.9|11110.9|11110.61|11110.61|0
1648213030000|2022-03-25 12:57:10|11109.98|11109.98|11109.77|11109.77|11109.98|11109.98|11109.77|11109.77|0
1648213050000|2022-03-25 12:57:30|11110.19|11110.19|11110.19|11110.19|11110.19|11110.19|11110.19|11110.19|0
1648213060000|2022-03-25 12:57:40|11109.74|11109.74|11109.74|11109.74|11109.74|11109.74|11109.74|11109.74|0
1648213080000|2022-03-25 12:58:00|11109.63|11109.63|11109.63|11109.63|11109.63|11109.63|11109.63|11109.63|0
1648213090000|2022-03-25 12:58:10|11109.88|11109.88|11110.13|11110.13|11110.13|11110.13|11109.63|11109.63|0
1648213110000|2022-03-25 12:58:30|11109.91|11109.91|11109.91|11109.91|11109.91|11109.91|11109.91|11109.91|0
1648213120000|2022-03-25 12:58:40|11109.47|11109.47|11109.47|11109.47|11109.47|11109.47|11109.47|11109.47|0
1648213140000|2022-03-25 12:59:00|11109.16|11109.16|11109.03|11109.03|11109.16|11109.16|11109.03|11109.03|0
1648213150000|2022-03-25 12:59:10|11108.81|11108.81|11108.63|11108.63|11108.81|11108.81|11108.63|11108.63|0
1648213160000|2022-03-25 12:59:20|11108.41|11108.41|11108.41|11108.41|11108.41|11108.41|11108.41|11108.41|0
1648213170000|2022-03-25 12:59:30|11108.83|11108.83|11108.83|11108.83|11108.83|11108.83|11108.83|11108.83|0
1648213180000|2022-03-25 12:59:40|11109.04|11109.04|11108.85|11108.85|11109.04|11109.04|11108.63|11108.63|0
1648213190000|2022-03-25 12:59:50|11109.29|11109.29|11109.73|11109.73|11109.73|11109.73|11109.29|11109.29|0
1648213220000|2022-03-25 13:00:20|11109.49|11109.49|11109.48|11109.48|11109.59|11109.59|11109.48|11109.48|0
1648213240000|2022-03-25 13:00:40|11110.26|11110.26|11111.04|11111.04|11111.04|11111.04|11110.26|11110.26|0
1648213250000|2022-03-25 13:00:50|11111.82|11111.82|11111.82|11111.82|11112.01|11112.01|11111.82|11111.82|0
1648213280000|2022-03-25 13:01:20|11110.95|11110.95|11111.08|11111.08|11111.08|11111.08|11110.95|11110.95|0
1648213300000|2022-03-25 13:01:40|11111.86|11111.86|11112.64|11112.64|11112.64|11112.64|11111.86|11111.86|0
1648213320000|2022-03-25 13:02:00|11113.08|11113.08|11113.08|11113.08|11113.08|11113.08|11113.08|11113.08|0
1648213330000|2022-03-25 13:02:10|11112.94|11112.94|11112.94|11112.94|11112.94|11112.94|11112.94|11112.94|0
1648213430000|2022-03-25 13:03:50|11112.31|11112.31|11112.1|11112.1|11112.31|11112.31|11112.1|11112.1|0
1648213440000|2022-03-25 13:04:00|11111.24|11111.24|11111.24|11111.24|11111.24|11111.24|11111.24|11111.24|0
1648213460000|2022-03-25 13:04:20|11111.43|11111.43|11111.43|11111.43|11111.43|11111.43|11111.43|11111.43|0
1648213470000|2022-03-25 13:04:30|11111.22|11111.22|11111.22|11111.22|11111.22|11111.22|11111.22|11111.22|0
1648213490000|2022-03-25 13:04:50|11111.03|11111.03|11111.03|11111.03|11111.03|11111.03|11111.03|11111.03|0
1648213500000|2022-03-25 13:05:00|11111.28|11111.28|11111.92|11111.92|11111.92|11111.92|11111.28|11111.28|0
1648213530000|2022-03-25 13:05:30|11111.66|11111.66|11111.66|11111.66|11111.66|11111.66|11111.66|11111.66|0
1648213540000|2022-03-25 13:05:40|11111.23|11111.23|11111.23|11111.23|11111.23|11111.23|11111.23|11111.23|0
1648213560000|2022-03-25 13:06:00|11111.36|11111.36|11111.36|11111.36|11111.36|11111.36|11111.36|11111.36|0
1648213590000|2022-03-25 13:06:30|11110.92|11110.92|11110.92|11110.92|11110.92|11110.92|11110.92|11110.92|0
1648213610000|2022-03-25 13:06:50|11111.35|11111.35|11110.92|11110.92|11111.35|11111.35|11110.92|11110.92|0
1648213620000|2022-03-25 13:07:00|11110.67|11110.67|11110.67|11110.67|11110.67|11110.67|11110.67|11110.67|0
1648213630000|2022-03-25 13:07:10|11110.93|11110.93|11110.93|11110.93|11110.93|11110.93|11110.93|11110.93|0
1648213660000|2022-03-25 13:07:40|11110.8|11110.8|11110.93|11110.93|11110.93|11110.93|11110.8|11110.8|0
1648213670000|2022-03-25 13:07:50|11111.12|11111.12|11111.12|11111.12|11111.12|11111.12|11111.12|11111.12|0
1648213680000|2022-03-25 13:08:00|11111.28|11111.28|11111.28|11111.28|11111.28|11111.28|11111.28|11111.28|0
1648213690000|2022-03-25 13:08:10|11110.86|11110.86|11110.86|11110.86|11110.86|11110.86|11110.86|11110.86|0
1648213750000|2022-03-25 13:09:10|11111.29|11111.29|11111.05|11111.05|11111.29|11111.29|11111.05|11111.05|0
1648213770000|2022-03-25 13:09:30|11110.74|11110.74|11110.74|11110.74|11110.74|11110.74|11110.74|11110.74|0
1648213790000|2022-03-25 13:09:50|11110.43|11110.43|11110.43|11110.43|11110.43|11110.43|11110.43|11110.43|0
1648213800000|2022-03-25 13:10:00|11110.33|11110.33|11110.33|11110.33|11110.33|11110.33|11110.33|11110.33|0
1648213880000|2022-03-25 13:11:20|11110.65|11110.65|11111.26|11111.26|11111.48|11111.48|11110.65|11110.65|0
1648213890000|2022-03-25 13:11:30|11111.72|11111.72|11111.49|11111.49|11111.72|11111.72|11111.49|11111.49|0
1648213900000|2022-03-25 13:11:40|11111.6|11111.6|11111.55|11111.55|11111.6|11111.6|11111.37|11111.37|0
1648213910000|2022-03-25 13:11:50|11111.98|11111.98|11112.4|11112.4|11112.4|11112.4|11111.98|11111.98|0
1648213920000|2022-03-25 13:12:00|11112.63|11112.63|11114.95|11114.95|11115.33|11115.33|11112.63|11112.63|0
1648213930000|2022-03-25 13:12:10|11114.6|11114.6|11114.6|11114.6|11114.6|11114.6|11114.6|11114.6|0
1648213940000|2022-03-25 13:12:20|11113.82|11113.82|11113.82|11113.82|11113.82|11113.82|11113.82|11113.82|0
1648213970000|2022-03-25 13:12:50|11114|11114|11114|11114|11114|11114|11114|11114|0
1648213980000|2022-03-25 13:13:00|11114.1|11114.1|11114.1|11114.1|11114.1|11114.1|11114.1|11114.1|0
1648213990000|2022-03-25 13:13:10|11114.36|11114.36|11114.36|11114.36|11114.36|11114.36|11114.36|11114.36|0
1648214000000|2022-03-25 13:13:20|11114.8|11114.8|11114.8|11114.8|11114.8|11114.8|11114.8|11114.8|0
1648214010000|2022-03-25 13:13:30|11115.02|11115.02|11115.02|11115.02|11115.02|11115.02|11115.02|11115.02|0
1648214030000|2022-03-25 13:13:50|11115.25|11115.25|11115.25|11115.25|11115.25|11115.25|11115.25|11115.25|0
1648214050000|2022-03-25 13:14:10|11114.4|11114.4|11114.4|11114.4|11114.4|11114.4|11114.4|11114.4|0
1648214060000|2022-03-25 13:14:20|11114.21|11114.21|11116.14|11116.14|11116.3|11116.3|11114.21|11114.21|0
1648214070000|2022-03-25 13:14:30|11115.71|11115.71|11114.46|11114.46|11115.71|11115.71|11114.31|11114.31|0
1648214080000|2022-03-25 13:14:40|11115.32|11115.32|11115.32|11115.32|11115.32|11115.32|11115.32|11115.32|0
1648214090000|2022-03-25 13:14:50|11115.54|11115.54|11115.54|11115.54|11115.54|11115.54|11115.54|11115.54|0
1648214100000|2022-03-25 13:15:00|11115.85|11115.85|11115.85|11115.85|11115.85|11115.85|11115.85|11115.85|0
1648214110000|2022-03-25 13:15:10|11116.49|11116.49|11116.49|11116.49|11116.49|11116.49|11116.49|11116.49|0
1648214130000|2022-03-25 13:15:30|11116.4|11116.4|11116.4|11116.4|11116.4|11116.4|11116.4|11116.4|0
1648214140000|2022-03-25 13:15:40|11116.84|11116.84|11116.84|11116.84|11116.84|11116.84|11116.84|11116.84|0
1648214150000|2022-03-25 13:15:50|11116.7|11116.7|11116.7|11116.7|11116.7|11116.7|11116.7|11116.7|0
1648214160000|2022-03-25 13:16:00|11116.57|11116.57|11116.47|11116.47|11116.57|11116.57|11116.19|11116.19|0
1648214170000|2022-03-25 13:16:10|11116.28|11116.28|11116.28|11116.28|11116.28|11116.28|11116.28|11116.28|0
1648214180000|2022-03-25 13:16:20|11116.54|11116.54|11116.54|11116.54|11116.54|11116.54|11116.54|11116.54|0
1648214190000|2022-03-25 13:16:30|11116.41|11116.41|11117.56|11117.56|11117.56|11117.56|11116.41|11116.41|0
1648214200000|2022-03-25 13:16:40|11117.26|11117.26|11117.26|11117.26|11117.26|11117.26|11117.11|11117.11|0
1648214210000|2022-03-25 13:16:50|11117.41|11117.41|11117.76|11117.76|11117.76|11117.76|11117.41|11117.41|0
1648214220000|2022-03-25 13:17:00|11117.91|11117.91|11117.78|11117.78|11117.91|11117.91|11117.78|11117.78|0
1648214230000|2022-03-25 13:17:10|11117.35|11117.35|11117.78|11117.78|11117.78|11117.78|11117.35|11117.35|0
1648214250000|2022-03-25 13:17:30|11117.64|11117.64|11117.64|11117.64|11117.64|11117.64|11117.64|11117.64|0
1648214270000|2022-03-25 13:17:50|11118.41|11118.41|11118.41|11118.41|11118.41|11118.41|11118.41|11118.41|0
1648214280000|2022-03-25 13:18:00|11117.76|11117.76|11117.76|11117.76|11117.76|11117.76|11117.76|11117.76|0
1648214290000|2022-03-25 13:18:10|11117.98|11117.98|11117.98|11117.98|11117.98|11117.98|11117.98|11117.98|0
1648214300000|2022-03-25 13:18:20|11117.75|11117.75|11118.18|11118.18|11118.18|11118.18|11117.75|11117.75|0
1648214310000|2022-03-25 13:18:30|11118.62|11118.62|11118.62|11118.62|11118.62|11118.62|11118.62|11118.62|0
1648214320000|2022-03-25 13:18:40|11118.18|11118.18|11118.18|11118.18|11118.18|11118.18|11118.18|11118.18|0
1648214330000|2022-03-25 13:18:50|11119.05|11119.05|11119.05|11119.05|11119.05|11119.05|11119.05|11119.05|0
1648214340000|2022-03-25 13:19:00|11119.15|11119.15|11119.15|11119.15|11119.15|11119.15|11119.15|11119.15|0
1648214350000|2022-03-25 13:19:10|11119.36|11119.36|11119.36|11119.36|11119.36|11119.36|11119.36|11119.36|0
1648214370000|2022-03-25 13:19:30|11119.11|11119.11|11118.93|11118.93|11119.36|11119.36|11118.93|11118.93|0
1648214410000|2022-03-25 13:20:10|11119.25|11119.25|11118.32|11118.32|11119.25|11119.25|11118.32|11118.32|0
1648214480000|2022-03-25 13:21:20|11118.51|11118.51|11118.82|11118.82|11118.82|11118.82|11118.51|11118.51|0
1648214490000|2022-03-25 13:21:30|11119.6|11119.6|11120.23|11120.23|11120.23|11120.23|11119.6|11119.6|0
1648214510000|2022-03-25 13:21:50|11118.67|11118.67|11116.93|11116.93|11118.67|11118.67|11116.93|11116.93|0
1648214520000|2022-03-25 13:22:00|11116.8|11116.8|11116.8|11116.8|11116.8|11116.8|11116.8|11116.8|0
1648214540000|2022-03-25 13:22:20|11116.98|11116.98|11116.98|11116.98|11116.98|11116.98|11116.98|11116.98|0
1648214550000|2022-03-25 13:22:30|11117.06|11117.06|11117.06|11117.06|11117.06|11117.06|11117.06|11117.06|0
1648214570000|2022-03-25 13:22:50|11116.64|11116.64|11116.64|11116.64|11116.64|11116.64|11116.64|11116.64|0
1648214580000|2022-03-25 13:23:00|11117.42|11117.42|11117.95|11117.95|11117.95|11117.95|11117.42|11117.42|0
1648214590000|2022-03-25 13:23:10|11118.17|11118.17|11118.17|11118.17|11118.17|11118.17|11118.17|11118.17|0
1648214600000|2022-03-25 13:23:20|11118.39|11118.39|11119.03|11119.03|11119.03|11119.03|11118.39|11118.39|0
1648214640000|2022-03-25 13:24:00|11119.25|11119.25|11119.67|11119.67|11119.67|11119.67|11119.25|11119.25|0
1648214650000|2022-03-25 13:24:10|11118.8|11118.8|11118.8|11118.8|11118.8|11118.8|11118.8|11118.8|0
1648214660000|2022-03-25 13:24:20|11118.58|11118.58|11118.22|11118.22|11118.58|11118.58|11118.22|11118.22|0
1648214670000|2022-03-25 13:24:30|11118.44|11118.44|11118.44|11118.44|11118.44|11118.44|11118.44|11118.44|0
1648214680000|2022-03-25 13:24:40|11118.01|11118.01|11118.01|11118.01|11118.01|11118.01|11118.01|11118.01|0
1648214690000|2022-03-25 13:24:50|11118.23|11118.23|11118.23|11118.23|11118.23|11118.23|11118.23|11118.23|0
1648214710000|2022-03-25 13:25:10|11118.45|11118.45|11118.45|11118.45|11118.45|11118.45|11118.45|11118.45|0
1648214720000|2022-03-25 13:25:20|11118.66|11118.66|11118.66|11118.66|11118.66|11118.66|11118.66|11118.66|0
1648214730000|2022-03-25 13:25:30|11118.81|11118.81|11118.52|11118.52|11118.81|11118.81|11118.52|11118.52|0
1648214750000|2022-03-25 13:25:50|11118.63|11118.63|11119.39|11119.39|11119.39|11119.39|11118.63|11118.63|0
1648214760000|2022-03-25 13:26:00|11119.61|11119.61|11120.03|11120.03|11120.03|11120.03|11119.61|11119.61|0
1648214780000|2022-03-25 13:26:20|11119.58|11119.58|11119.58|11119.58|11119.58|11119.58|11119.58|11119.58|0
1648214800000|2022-03-25 13:26:40|11119.45|11119.45|11119.45|11119.45|11119.45|11119.45|11119.45|11119.45|0
1648214810000|2022-03-25 13:26:50|11119.23|11119.23|11119.41|11119.41|11119.41|11119.41|11119.23|11119.23|0
1648214820000|2022-03-25 13:27:00|11119.2|11119.2|11119.38|11119.38|11119.38|11119.38|11119.2|11119.2|0
1648214830000|2022-03-25 13:27:10|11119.63|11119.63|11119.63|11119.63|11119.63|11119.63|11119.63|11119.63|0
1648214840000|2022-03-25 13:27:20|11119.41|11119.41|11120.11|11120.11|11120.11|11120.11|11119.41|11119.41|0
1648214850000|2022-03-25 13:27:30|11120.64|11120.64|11121.09|11121.09|11121.53|11121.53|11120.64|11120.64|0
1648214860000|2022-03-25 13:27:40|11121.23|11121.23|11120.69|11120.69|11121.23|11121.23|11120.69|11120.69|0
1648214870000|2022-03-25 13:27:50|11120.51|11120.51|11118.55|11118.55|11120.51|11120.51|11118.27|11118.27|0
1648214880000|2022-03-25 13:28:00|11118.23|11118.23|11119.78|11119.78|11119.78|11119.78|11118.23|11118.23|0
1648214890000|2022-03-25 13:28:10|11118.69|11118.69|11118.55|11118.55|11118.69|11118.69|11118.47|11118.47|0
1648214900000|2022-03-25 13:28:20|11119.08|11119.08|11119.94|11119.94|11119.94|11119.94|11119.08|11119.08|0
1648214910000|2022-03-25 13:28:30|11120.37|11120.37|11120.23|11120.23|11120.59|11120.59|11119.81|11119.81|0
1648214930000|2022-03-25 13:28:50|11119.9|11119.9|11119.98|11119.98|11120.33|11120.33|11119.9|11119.9|0
1648214940000|2022-03-25 13:29:00|11118.42|11118.42|11117.92|11117.92|11118.77|11118.77|11117.92|11117.92|0
1648214970000|2022-03-25 13:29:30|11118.23|11118.23|11117.99|11117.99|11118.23|11118.23|11117.99|11117.99|0
1648214980000|2022-03-25 13:29:40|11117.75|11117.75|11117.44|11117.44|11117.75|11117.75|11117.44|11117.44|0
1648214990000|2022-03-25 13:29:50|11116.94|11116.94|11116.94|11116.94|11116.94|11116.94|11116.94|11116.94|0
1648215000000|2022-03-25 13:30:00|11116.81|11116.81|11116.38|11116.38|11116.81|11116.81|11116.38|11116.38|0
1648215010000|2022-03-25 13:30:10|11116.16|11116.16|11116.16|11116.16|11116.16|11116.16|11116.16|11116.16|0
1648215020000|2022-03-25 13:30:20|11115.73|11115.73|11115.55|11115.55|11115.73|11115.73|11115.55|11115.55|0
1648215030000|2022-03-25 13:30:30|11113.73|11113.73|11107.21|11107.21|11113.73|11113.73|11107.21|11107.21|0
1648215040000|2022-03-25 13:30:40|11107.12|11107.12|11106.42|11106.42|11107.12|11107.12|11106.15|11106.15|0
1648215050000|2022-03-25 13:30:50|11105.97|11105.97|11107.05|11107.05|11107.05|11107.05|11105.97|11105.97|0
1648215060000|2022-03-25 13:31:00|11106.59|11106.59|11106.06|11106.06|11106.59|11106.59|11106.06|11106.06|0
1648215070000|2022-03-25 13:31:10|11105.84|11105.84|11105.49|11105.49|11105.84|11105.84|11105.49|11105.49|0
1648215080000|2022-03-25 13:31:20|11105.3|11105.3|11105.3|11105.3|11105.3|11105.3|11105.3|11105.3|0
1648215090000|2022-03-25 13:31:30|11105.14|11105.14|11105.14|11105.14|11105.14|11105.14|11105.14|11105.14|0
1648215100000|2022-03-25 13:31:40|11104.88|11104.88|11105.01|11105.01|11105.01|11105.01|11104.88|11104.88|0
1648215110000|2022-03-25 13:31:50|11104.8|11104.8|11104.64|11104.64|11104.93|11104.93|11104.64|11104.64|0
1648215120000|2022-03-25 13:32:00|11104.88|11104.88|11105.11|11105.11|11105.11|11105.11|11104.88|11104.88|0
1648215130000|2022-03-25 13:32:10|11104.67|11104.67|11104.67|11104.67|11104.67|11104.67|11104.67|11104.67|0
1648215140000|2022-03-25 13:32:20|11104.54|11104.54|11104.54|11104.54|11104.54|11104.54|11104.54|11104.54|0
1648215150000|2022-03-25 13:32:30|11104.67|11104.67|11104.3|11104.3|11105.1|11105.1|11103.85|11103.85|0
1648215170000|2022-03-25 13:32:50|11103.87|11103.87|11103.58|11103.58|11103.87|11103.87|11103.43|11103.43|0
1648215180000|2022-03-25 13:33:00|11103.48|11103.48|11100|11100|11103.48|11103.48|11099.74|11099.74|0
1648215190000|2022-03-25 13:33:10|11100.18|11100.18|11099.97|11099.97|11100.18|11100.18|11099.97|11099.97|0
1648215200000|2022-03-25 13:33:20|11100.36|11100.36|11100.36|11100.36|11100.36|11100.36|11100.36|11100.36|0
1648215210000|2022-03-25 13:33:30|11100.27|11100.27|11100.27|11100.27|11100.27|11100.27|11100.27|11100.27|0
1648215220000|2022-03-25 13:33:40|11099.91|11099.91|11099.91|11099.91|11099.91|11099.91|11099.91|11099.91|0
1648215230000|2022-03-25 13:33:50|11099.59|11099.59|11099.8|11099.8|11099.8|11099.8|11099.59|11099.59|0
1648215240000|2022-03-25 13:34:00|11099.47|11099.47|11099.47|11099.47|11099.47|11099.47|11099.47|11099.47|0
1648215250000|2022-03-25 13:34:10|11099.6|11099.6|11099.41|11099.41|11099.6|11099.6|11099.16|11099.16|0
1648215260000|2022-03-25 13:34:20|11099.15|11099.15|11099.15|11099.15|11099.15|11099.15|11099.15|11099.15|0
1648215270000|2022-03-25 13:34:30|11098.84|11098.84|11098|11098|11098.84|11098.84|11098|11098|0
1648215280000|2022-03-25 13:34:40|11097.15|11097.15|11097.8|11097.8|11097.8|11097.8|11096.93|11096.93|0
1648215290000|2022-03-25 13:34:50|11097.56|11097.56|11097.16|11097.16|11097.56|11097.56|11097.16|11097.16|0
1648215300000|2022-03-25 13:35:00|11096.29|11096.29|11094.55|11094.55|11096.29|11096.29|11094.55|11094.55|0
1648215310000|2022-03-25 13:35:10|11094.39|11094.39|11094.43|11094.43|11095.24|11095.24|11094.39|11094.39|0
1648215320000|2022-03-25 13:35:20|11094.64|11094.64|11095.72|11095.72|11098.28|11098.28|11094.54|11094.54|0
1648215330000|2022-03-25 13:35:30|11095.49|11095.49|11089.11|11089.11|11095.49|11095.49|11089.11|11089.11|0
1648215340000|2022-03-25 13:35:40|11088.72|11088.72|11088.1|11088.1|11088.72|11088.72|11088.1|11088.1|0
1648215350000|2022-03-25 13:35:50|11088.29|11088.29|11089.02|11089.02|11089.22|11089.22|11088.29|11088.29|0
1648215360000|2022-03-25 13:36:00|11089.28|11089.28|11089.28|11089.28|11089.28|11089.28|11089.28|11089.28|0
1648215370000|2022-03-25 13:36:10|11089.41|11089.41|11089.87|11089.87|11089.87|11089.87|11089.25|11089.25|0
1648215380000|2022-03-25 13:36:20|11090.74|11090.74|11092.3|11092.3|11093.08|11093.08|11090.74|11090.74|0
1648215410000|2022-03-25 13:36:50|11092.73|11092.73|11093.17|11093.17|11093.17|11093.17|11092.73|11092.73|0
1648215420000|2022-03-25 13:37:00|11093.47|11093.47|11093.5|11093.5|11093.93|11093.93|11093.47|11093.47|0
1648215440000|2022-03-25 13:37:20|11093.94|11093.94|11093.5|11093.5|11093.94|11093.94|11093.5|11093.5|0
1648215450000|2022-03-25 13:37:30|11093.71|11093.71|11093.71|11093.71|11093.71|11093.71|11093.71|11093.71|0
1648215460000|2022-03-25 13:37:40|11094.02|11094.02|11093.57|11093.57|11094.02|11094.02|11093.57|11093.57|0
1648215470000|2022-03-25 13:37:50|11093.81|11093.81|11093.81|11093.81|11093.81|11093.81|11093.81|11093.81|0
1648215490000|2022-03-25 13:38:10|11093.03|11093.03|11093.94|11093.94|11093.94|11093.94|11093.03|11093.03|0
1648215500000|2022-03-25 13:38:20|11094.59|11094.59|11096.15|11096.15|11096.15|11096.15|11094.59|11094.59|0
1648215510000|2022-03-25 13:38:30|11095.01|11095.01|11095.01|11095.01|11095.01|11095.01|11094.36|11094.36|0
1648215520000|2022-03-25 13:38:40|11095.19|11095.19|11095.19|11095.19|11095.19|11095.19|11095.19|11095.19|0
1648215540000|2022-03-25 13:39:00|11094.3|11094.3|11096.15|11096.15|11096.15|11096.15|11093.91|11093.91|0
1648215550000|2022-03-25 13:39:10|11096.46|11096.46|11100.52|11100.52|11100.52|11100.52|11096.46|11096.46|0
1648215560000|2022-03-25 13:39:20|11101.39|11101.39|11101.39|11101.39|11101.39|11101.39|11101.39|11101.39|0
1648215570000|2022-03-25 13:39:30|11100.97|11100.97|11100.97|11100.97|11100.97|11100.97|11100.97|11100.97|0
1648215580000|2022-03-25 13:39:40|11100.59|11100.59|11100.59|11100.59|11100.59|11100.59|11100.59|11100.59|0
1648215590000|2022-03-25 13:39:50|11099.81|11099.81|11099.03|11099.03|11099.81|11099.81|11099.03|11099.03|0
1648215600000|2022-03-25 13:40:00|11099.16|11099.16|11098.48|11098.48|11099.16|11099.16|11098.48|11098.48|0
1648215610000|2022-03-25 13:40:10|11098.25|11098.25|11098.25|11098.25|11098.25|11098.25|11098.25|11098.25|0
1648215620000|2022-03-25 13:40:20|11097.82|11097.82|11097.82|11097.82|11097.82|11097.82|11097.82|11097.82|0
1648215640000|2022-03-25 13:40:40|11098.28|11098.28|11098.94|11098.94|11098.94|11098.94|11098.28|11098.28|0
1648215650000|2022-03-25 13:40:50|11098.81|11098.81|11098.81|11098.81|11098.81|11098.81|11098.81|11098.81|0
1648215660000|2022-03-25 13:41:00|11098.6|11098.6|11100.01|11100.01|11100.01|11100.01|11098.6|11098.6|0
1648215680000|2022-03-25 13:41:20|11100.23|11100.23|11100.23|11100.23|11100.23|11100.23|11100.23|11100.23|0
1648215690000|2022-03-25 13:41:30|11100.58|11100.58|11100.94|11100.94|11100.94|11100.94|11100.58|11100.58|0
1648215700000|2022-03-25 13:41:40|11102.21|11102.21|11103.89|11103.89|11103.89|11103.89|11102.21|11102.21|0
1648215720000|2022-03-25 13:42:00|11104.8|11104.8|11104.8|11104.8|11104.8|11104.8|11104.8|11104.8|0
1648215730000|2022-03-25 13:42:10|11104.99|11104.99|11104.99|11104.99|11104.99|11104.99|11104.99|11104.99|0
1648215740000|2022-03-25 13:42:20|11105.43|11105.43|11106.81|11106.81|11106.81|11106.81|11105.43|11105.43|0
1648215750000|2022-03-25 13:42:30|11107.68|11107.68|11107.68|11107.68|11107.68|11107.68|11107.68|11107.68|0
1648215760000|2022-03-25 13:42:40|11107.25|11107.25|11107.25|11107.25|11107.25|11107.25|11107.25|11107.25|0
1648215770000|2022-03-25 13:42:50|11106.94|11106.94|11106.85|11106.85|11106.94|11106.94|11106.85|11106.85|0
1648215790000|2022-03-25 13:43:10|11107.53|11107.53|11108.58|11108.58|11108.58|11108.58|11107.53|11107.53|0
1648215810000|2022-03-25 13:43:30|11108.13|11108.13|11108.13|11108.13|11108.13|11108.13|11108.13|11108.13|0
1648215820000|2022-03-25 13:43:40|11108.51|11108.51|11108.51|11108.51|11108.51|11108.51|11108.51|11108.51|0
1648215830000|2022-03-25 13:43:50|11108.08|11108.08|11108.43|11108.43|11108.43|11108.43|11108.08|11108.08|0
1648215840000|2022-03-25 13:44:00|11107.58|11107.58|11107.45|11107.45|11108|11108|11107.45|11107.45|0
1648215860000|2022-03-25 13:44:20|11107.67|11107.67|11107.45|11107.45|11107.67|11107.67|11107.45|11107.45|0
1648215870000|2022-03-25 13:44:30|11107.66|11107.66|11107.66|11107.66|11107.66|11107.66|11107.66|11107.66|0
1648215880000|2022-03-25 13:44:40|11107.89|11107.89|11111.28|11111.28|11111.28|11111.28|11107.89|11107.89|0
1648215890000|2022-03-25 13:44:50|11111.72|11111.72|11111.72|11111.72|11111.72|11111.72|11111.72|11111.72|0
1648215900000|2022-03-25 13:45:00|11112.37|11112.37|11113.51|11113.51|11113.51|11113.51|11112.37|11112.37|0
1648215910000|2022-03-25 13:45:10|11113.38|11113.38|11113.38|11113.38|11113.38|11113.38|11113.38|11113.38|0
1648215920000|2022-03-25 13:45:20|11112.95|11112.95|11111.62|11111.62|11112.95|11112.95|11111.62|11111.62|0
1648215940000|2022-03-25 13:45:40|11112.4|11112.4|11112.4|11112.4|11112.4|11112.4|11112.4|11112.4|0
1648215960000|2022-03-25 13:46:00|11112.27|11112.27|11112.27|11112.27|11112.27|11112.27|11112.27|11112.27|0
1648215970000|2022-03-25 13:46:10|11112.71|11112.71|11112.71|11112.71|11112.71|11112.71|11112.71|11112.71|0
1648215980000|2022-03-25 13:46:20|11113.16|11113.16|11113.59|11113.59|11114.01|11114.01|11113.16|11113.16|0
1648216020000|2022-03-25 13:47:00|11113.51|11113.51|11113.6|11113.6|11113.6|11113.6|11113.51|11113.51|0
1648216040000|2022-03-25 13:47:20|11113.17|11113.17|11113.17|11113.17|11113.17|11113.17|11113.17|11113.17|0
1648216050000|2022-03-25 13:47:30|11112.75|11112.75|11112.42|11112.42|11112.75|11112.75|11112.42|11112.42|0
1648216060000|2022-03-25 13:47:40|11112.85|11112.85|11112.85|11112.85|11112.85|11112.85|11112.85|11112.85|0
1648216070000|2022-03-25 13:47:50|11112.72|11112.72|11112.85|11112.85|11112.85|11112.85|11112.58|11112.58|0
1648216080000|2022-03-25 13:48:00|11113.01|11113.01|11113.34|11113.34|11113.34|11113.34|11113.01|11113.01|0
1648216090000|2022-03-25 13:48:10|11113.57|11113.57|11115.78|11115.78|11116.56|11116.56|11113.57|11113.57|0
1648216100000|2022-03-25 13:48:20|11116.13|11116.13|11117.06|11117.06|11117.06|11117.06|11116.13|11116.13|0
1648216130000|2022-03-25 13:48:50|11117.48|11117.48|11117.06|11117.06|11117.48|11117.48|11117.06|11117.06|0
1648216150000|2022-03-25 13:49:10|11117.67|11117.67|11118.37|11118.37|11118.37|11118.37|11117.36|11117.36|0
1648216170000|2022-03-25 13:49:30|11118.63|11118.63|11118.63|11118.63|11118.63|11118.63|11118.63|11118.63|0
1648216180000|2022-03-25 13:49:40|11117.85|11117.85|11117.85|11117.85|11117.85|11117.85|11117.85|11117.85|0
1648216200000|2022-03-25 13:50:00|11117.77|11117.77|11118.12|11118.12|11118.12|11118.12|11117.34|11117.34|0
1648216210000|2022-03-25 13:50:10|11118.55|11118.55|11118.55|11118.55|11118.55|11118.55|11118.55|11118.55|0
1648216240000|2022-03-25 13:50:40|11119.01|11119.01|11119.01|11119.01|11119.01|11119.01|11119.01|11119.01|0
1648216260000|2022-03-25 13:51:00|11119.23|11119.23|11119.23|11119.23|11119.23|11119.23|11119.23|11119.23|0
1648216280000|2022-03-25 13:51:20|11118.99|11118.99|11118.99|11118.99|11118.99|11118.99|11118.99|11118.99|0
1648216290000|2022-03-25 13:51:30|11119.17|11119.17|11119.94|11119.94|11119.94|11119.94|11119.17|11119.17|0
1648216310000|2022-03-25 13:51:50|11120.19|11120.19|11119.54|11119.54|11120.19|11120.19|11119.54|11119.54|0
1648216320000|2022-03-25 13:52:00|11119.23|11119.23|11116.66|11116.66|11119.23|11119.23|11116.66|11116.66|0
1648216330000|2022-03-25 13:52:10|11113.78|11113.78|11113.76|11113.76|11113.78|11113.78|11113.32|11113.32|0
1648216350000|2022-03-25 13:52:30|11113.32|11113.32|11112.77|11112.77|11113.32|11113.32|11112.38|11112.38|0
1648216360000|2022-03-25 13:52:40|11112.51|11112.51|11112.24|11112.24|11112.77|11112.77|11112.24|11112.24|0
1648216370000|2022-03-25 13:52:50|11112.64|11112.64|11112.64|11112.64|11112.64|11112.64|11112.64|11112.64|0
1648216390000|2022-03-25 13:53:10|11112.46|11112.46|11112.46|11112.46|11112.46|11112.46|11112.46|11112.46|0
1648216400000|2022-03-25 13:53:20|11112.64|11112.64|11114.84|11114.84|11114.84|11114.84|11112.64|11112.64|0
1648216410000|2022-03-25 13:53:30|11114.57|11114.57|11114.57|11114.57|11114.57|11114.57|11114.57|11114.57|0
1648216420000|2022-03-25 13:53:40|11114.38|11114.38|11114.38|11114.38|11114.38|11114.38|11114.38|11114.38|0
1648216430000|2022-03-25 13:53:50|11114.16|11114.16|11113.9|11113.9|11114.16|11114.16|11113.9|11113.9|0
1648216450000|2022-03-25 13:54:10|11114.03|11114.03|11114.88|11114.88|11114.88|11114.88|11113.77|11113.77|0
1648216460000|2022-03-25 13:54:20|11114.74|11114.74|11114.74|11114.74|11114.74|11114.74|11114.74|11114.74|0
1648216490000|2022-03-25 13:54:50|11115.13|11115.13|11115.13|11115.13|11115.13|11115.13|11115.13|11115.13|0
1648216500000|2022-03-25 13:55:00|11115.39|11115.39|11114.87|11114.87|11115.39|11115.39|11114.87|11114.87|0
1648216510000|2022-03-25 13:55:10|11115.26|11115.26|11115.26|11115.26|11115.26|11115.26|11115.26|11115.26|0
1648216520000|2022-03-25 13:55:20|11115.03|11115.03|11114.91|11114.91|11115.36|11115.36|11114.64|11114.64|0
1648216530000|2022-03-25 13:55:30|11114.13|11114.13|11114.47|11114.47|11114.6|11114.6|11113.77|11113.77|0
1648216540000|2022-03-25 13:55:40|11114.93|11114.93|11115.58|11115.58|11115.58|11115.58|11114.93|11114.93|0
1648216550000|2022-03-25 13:55:50|11115.19|11115.19|11114.89|11114.89|11115.32|11115.32|11114.89|11114.89|0
1648216560000|2022-03-25 13:56:00|11114.76|11114.76|11114.79|11114.79|11114.89|11114.89|11114.76|11114.76|0
1648216580000|2022-03-25 13:56:20|11114.48|11114.48|11114.79|11114.79|11114.79|11114.79|11114.17|11114.17|0
1648216590000|2022-03-25 13:56:30|11115.1|11115.1|11114.4|11114.4|11115.1|11115.1|11114.4|11114.4|0
1648216600000|2022-03-25 13:56:40|11113.95|11113.95|11112.71|11112.71|11113.95|11113.95|11112.71|11112.71|0
1648216610000|2022-03-25 13:56:50|11113.04|11113.04|11112.4|11112.4|11113.04|11113.04|11112.4|11112.4|0
1648216620000|2022-03-25 13:57:00|11112.67|11112.67|11112.62|11112.62|11112.88|11112.88|11112.27|11112.27|0
1648216640000|2022-03-25 13:57:20|11112.25|11112.25|11112.25|11112.25|11112.25|11112.25|11112.25|11112.25|0
1648216650000|2022-03-25 13:57:30|11112.12|11112.12|11112.51|11112.51|11112.51|11112.51|11111.99|11111.99|0
1648216660000|2022-03-25 13:57:40|11112.25|11112.25|11112.51|11112.51|11112.51|11112.51|11112.12|11112.12|0
1648216670000|2022-03-25 13:57:50|11112.33|11112.33|11111.9|11111.9|11112.33|11112.33|11111.9|11111.9|0
1648216680000|2022-03-25 13:58:00|11111.69|11111.69|11111.54|11111.54|11111.69|11111.69|11111.54|11111.54|0
1648216690000|2022-03-25 13:58:10|11110.76|11110.76|11109.98|11109.98|11110.76|11110.76|11109.98|11109.98|0
1648216710000|2022-03-25 13:58:30|11110.76|11110.76|11110.95|11110.95|11110.95|11110.95|11110.76|11110.76|0
1648216720000|2022-03-25 13:58:40|11111.38|11111.38|11111.38|11111.38|11111.38|11111.38|11111.38|11111.38|0
1648216730000|2022-03-25 13:58:50|11111.12|11111.12|11111.15|11111.15|11111.64|11111.64|11111.12|11111.12|0
1648216750000|2022-03-25 13:59:10|11110.71|11110.71|11110.71|11110.71|11110.71|11110.71|11110.71|11110.71|0
1648216760000|2022-03-25 13:59:20|11110.95|11110.95|11110.29|11110.29|11111.08|11111.08|11110.29|11110.29|0
1648216770000|2022-03-25 13:59:30|11110.42|11110.42|11109.85|11109.85|11111.08|11111.08|11109.85|11109.85|0
1648216780000|2022-03-25 13:59:40|11109.72|11109.72|11109.72|11109.72|11109.72|11109.72|11109.72|11109.72|0
1648216790000|2022-03-25 13:59:50|11109.85|11109.85|11109.85|11109.85|11109.85|11109.85|11109.72|11109.72|0
1648216800000|2022-03-25 14:00:00|11109.75|11109.75|11109.62|11109.62|11109.75|11109.75|11109.49|11109.49|0
1648216820000|2022-03-25 14:00:20|11109.53|11109.53|11110.8|11110.8|11110.8|11110.8|11109.53|11109.53|0
1648216830000|2022-03-25 14:00:30|11111.23|11111.23|11110.29|11110.29|11111.65|11111.65|11109.32|11109.32|0
1648216840000|2022-03-25 14:00:40|11109.85|11109.85|11109.83|11109.83|11109.85|11109.85|11109.49|11109.49|0
1648216850000|2022-03-25 14:00:50|11109.64|11109.64|11110.48|11110.48|11110.48|11110.48|11109.64|11109.64|0
1648216860000|2022-03-25 14:01:00|11110.61|11110.61|11108.79|11108.79|11110.61|11110.61|11108.79|11108.79|0
1648216870000|2022-03-25 14:01:10|11108.52|11108.52|11108.52|11108.52|11108.52|11108.52|11108.52|11108.52|0
1648216880000|2022-03-25 14:01:20|11109.39|11109.39|11109.7|11109.7|11109.7|11109.7|11108.83|11108.83|0
1648216890000|2022-03-25 14:01:30|11109.44|11109.44|11109.6|11109.6|11109.6|11109.6|11109.17|11109.17|0
1648216910000|2022-03-25 14:01:50|11109.37|11109.37|11108.92|11108.92|11109.37|11109.37|11108.92|11108.92|0
1648216920000|2022-03-25 14:02:00|11108.44|11108.44|11107.85|11107.85|11108.44|11108.44|11107.85|11107.85|0
1648216930000|2022-03-25 14:02:10|11107.72|11107.72|11108.52|11108.52|11108.52|11108.52|11107.72|11107.72|0
1648216950000|2022-03-25 14:02:30|11106.6|11106.6|11106.01|11106.01|11106.6|11106.6|11106.01|11106.01|0
1648216960000|2022-03-25 14:02:40|11104.45|11104.45|11105.19|11105.19|11105.92|11105.92|11104.36|11104.36|0
1648216970000|2022-03-25 14:02:50|11105.97|11105.97|11106.18|11106.18|11106.18|11106.18|11104.48|11104.48|0
1648216980000|2022-03-25 14:03:00|11106.04|11106.04|11106.24|11106.24|11106.63|11106.63|11106.04|11106.04|0
1648216990000|2022-03-25 14:03:10|11106.5|11106.5|11106.63|11106.63|11106.63|11106.63|11106.5|11106.5|0
1648217000000|2022-03-25 14:03:20|11106.26|11106.26|11106.26|11106.26|11106.26|11106.26|11106|11106|0
1648217010000|2022-03-25 14:03:30|11106.39|11106.39|11106.39|11106.39|11106.39|11106.39|11106.39|11106.39|0
1648217030000|2022-03-25 14:03:50|11107.17|11107.17|11106.79|11106.79|11107.17|11107.17|11106.79|11106.79|0
1648217040000|2022-03-25 14:04:00|11106.53|11106.53|11106.22|11106.22|11106.53|11106.53|11106.22|11106.22|0
1648217050000|2022-03-25 14:04:10|11105.96|11105.96|11105.96|11105.96|11105.96|11105.96|11105.96|11105.96|0
1648217060000|2022-03-25 14:04:20|11106.34|11106.34|11105.65|11105.65|11106.34|11106.34|11105.65|11105.65|0
1648217070000|2022-03-25 14:04:30|11105.22|11105.22|11104.01|11104.01|11105.22|11105.22|11104.01|11104.01|0
1648217080000|2022-03-25 14:04:40|11103.65|11103.65|11103.52|11103.52|11103.65|11103.65|11103.52|11103.52|0
1648217090000|2022-03-25 14:04:50|11103.65|11103.65|11104.43|11104.43|11104.43|11104.43|11103.52|11103.52|0
1648217100000|2022-03-25 14:05:00|11104.17|11104.17|11104.17|11104.17|11104.17|11104.17|11104.17|11104.17|0
1648217110000|2022-03-25 14:05:10|11103.94|11103.94|11103.94|11103.94|11103.94|11103.94|11103.94|11103.94|0
1648217130000|2022-03-25 14:05:30|11104.19|11104.19|11103.94|11103.94|11104.19|11104.19|11103.94|11103.94|0
1648217140000|2022-03-25 14:05:40|11104.72|11104.72|11104.72|11104.72|11104.72|11104.72|11104.72|11104.72|0
1648217150000|2022-03-25 14:05:50|11105.59|11105.59|11103.85|11103.85|11105.59|11105.59|11103.85|11103.85|0
1648217170000|2022-03-25 14:06:10|11103.42|11103.42|11103.42|11103.42|11103.42|11103.42|11103.42|11103.42|0
1648217180000|2022-03-25 14:06:20|11103.77|11103.77|11103.53|11103.53|11103.77|11103.77|11103.53|11103.53|0
1648217190000|2022-03-25 14:06:30|11103.66|11103.66|11103.8|11103.8|11103.8|11103.8|11103.66|11103.66|0
1648217210000|2022-03-25 14:06:50|11104.22|11104.22|11104.83|11104.83|11104.83|11104.83|11103.96|11103.96|0
1648217220000|2022-03-25 14:07:00|11104.65|11104.65|11104.83|11104.83|11104.83|11104.83|11104.65|11104.65|0
1648217230000|2022-03-25 14:07:10|11104.45|11104.45|11104|11104|11104.45|11104.45|11104|11104|0
1648217270000|2022-03-25 14:07:50|11106.17|11106.17|11105.79|11105.79|11106.17|11106.17|11105.79|11105.79|0
1648217280000|2022-03-25 14:08:00|11105.35|11105.35|11104.92|11104.92|11105.35|11105.35|11104.92|11104.92|0
1648217300000|2022-03-25 14:08:20|11105.79|11105.79|11105.79|11105.79|11105.79|11105.79|11105.79|11105.79|0
1648217310000|2022-03-25 14:08:30|11105.97|11105.97|11107.63|11107.63|11107.63|11107.63|11105.97|11105.97|0
1648217320000|2022-03-25 14:08:40|11107.76|11107.76|11106.89|11106.89|11107.76|11107.76|11106.89|11106.89|0
1648217330000|2022-03-25 14:08:50|11107.05|11107.05|11107.05|11107.05|11107.05|11107.05|11107.05|11107.05|0
1648217340000|2022-03-25 14:09:00|11105.31|11105.31|11105.31|11105.31|11105.31|11105.31|11105.31|11105.31|0
1648217350000|2022-03-25 14:09:10|11104.88|11104.88|11105.9|11105.9|11105.9|11105.9|11104.88|11104.88|0
1648217360000|2022-03-25 14:09:20|11106.08|11106.08|11106.31|11106.31|11106.31|11106.31|11106.08|11106.08|0
1648217380000|2022-03-25 14:09:40|11107.09|11107.09|11107.09|11107.09|11107.09|11107.09|11107.09|11107.09|0
1648217390000|2022-03-25 14:09:50|11106.83|11106.83|11106.44|11106.44|11106.83|11106.83|11106.44|11106.44|0
1648217400000|2022-03-25 14:10:00|11106.22|11106.22|11105.79|11105.79|11106.64|11106.64|11105.79|11105.79|0
1648217410000|2022-03-25 14:10:10|11106.23|11106.23|11106.66|11106.66|11106.66|11106.66|11106.23|11106.23|0
1648217440000|2022-03-25 14:10:40|11106.88|11106.88|11106.88|11106.88|11106.88|11106.88|11106.88|11106.88|0
1648217450000|2022-03-25 14:10:50|11107.1|11107.1|11107.23|11107.23|11107.23|11107.23|11107.1|11107.1|0
1648217460000|2022-03-25 14:11:00|11107.15|11107.15|11106.2|11106.2|11107.23|11107.23|11105|11105|0
1648217470000|2022-03-25 14:11:10|11105.11|11105.11|11105.09|11105.09|11105.11|11105.11|11104.96|11104.96|0
1648217490000|2022-03-25 14:11:30|11104.83|11104.83|11104.83|11104.83|11104.83|11104.83|11104.83|11104.83|0
1648217500000|2022-03-25 14:11:40|11105.6|11105.6|11105.6|11105.6|11105.6|11105.6|11105.6|11105.6|0
1648217510000|2022-03-25 14:11:50|11105.74|11105.74|11107.07|11107.07|11107.07|11107.07|11105.74|11105.74|0
1648217520000|2022-03-25 14:12:00|11107.51|11107.51|11107.93|11107.93|11107.93|11107.93|11107.51|11107.51|0
1648217540000|2022-03-25 14:12:20|11108.71|11108.71|11109.08|11109.08|11109.08|11109.08|11108.71|11108.71|0
1648217580000|2022-03-25 14:13:00|11109.27|11109.27|11110.33|11110.33|11110.33|11110.33|11109.27|11109.27|0
1648217600000|2022-03-25 14:13:20|11110.68|11110.68|11111.46|11111.46|11111.46|11111.46|11110.68|11110.68|0
1648217610000|2022-03-25 14:13:30|11111.9|11111.9|11112.25|11112.25|11112.25|11112.25|11111.9|11111.9|0
1648217620000|2022-03-25 14:13:40|11112.88|11112.88|11114.61|11114.61|11114.61|11114.61|11112.69|11112.69|0
1648217640000|2022-03-25 14:14:00|11114.87|11114.87|11114.87|11114.87|11114.87|11114.87|11114.87|11114.87|0
1648217660000|2022-03-25 14:14:20|11115.65|11115.65|11115.65|11115.65|11115.65|11115.65|11115.65|11115.65|0
1648217670000|2022-03-25 14:14:30|11115.52|11115.52|11115.52|11115.52|11115.52|11115.52|11115.39|11115.39|0
1648217700000|2022-03-25 14:15:00|11115.17|11115.17|11114.13|11114.13|11115.17|11115.17|11113.61|11113.61|0
1648217710000|2022-03-25 14:15:10|11114.35|11114.35|11114.01|11114.01|11115.35|11115.35|11113.79|11113.79|0
1648217720000|2022-03-25 14:15:20|11114.23|11114.23|11114.23|11114.23|11114.23|11114.23|11114.23|11114.23|0
1648217730000|2022-03-25 14:15:30|11114.87|11114.87|11116.04|11116.04|11116.04|11116.04|11114.87|11114.87|0
1648217740000|2022-03-25 14:15:40|11117.59|11117.59|11117.59|11117.59|11117.59|11117.59|11117.59|11117.59|0
1648217750000|2022-03-25 14:15:50|11117.45|11117.45|11117.45|11117.45|11117.45|11117.45|11117.45|11117.45|0
1648217760000|2022-03-25 14:16:00|11116.67|11116.67|11116.67|11116.67|11116.67|11116.67|11116.67|11116.67|0
1648217770000|2022-03-25 14:16:10|11116.8|11116.8|11116.8|11116.8|11116.8|11116.8|11116.8|11116.8|0
1648217780000|2022-03-25 14:16:20|11116.02|11116.02|11115.1|11115.1|11116.02|11116.02|11115.1|11115.1|0
1648217790000|2022-03-25 14:16:30|11114.33|11114.33|11112.13|11112.13|11114.33|11114.33|11112.13|11112.13|0
1648217800000|2022-03-25 14:16:40|11114.47|11114.47|11115.25|11115.25|11115.25|11115.25|11114.47|11114.47|0
1648217810000|2022-03-25 14:16:50|11115.49|11115.49|11115.33|11115.33|11115.49|11115.49|11115.33|11115.33|0
1648217820000|2022-03-25 14:17:00|11115.09|11115.09|11115.09|11115.09|11115.09|11115.09|11115.09|11115.09|0
1648217830000|2022-03-25 14:17:10|11115.87|11115.87|11114.66|11114.66|11115.87|11115.87|11114.66|11114.66|0
1648217840000|2022-03-25 14:17:20|11116.22|11116.22|11116.55|11116.55|11116.65|11116.65|11116.22|11116.22|0
1648217850000|2022-03-25 14:17:30|11116.42|11116.42|11115.76|11115.76|11116.42|11116.42|11115.76|11115.76|0
1648217860000|2022-03-25 14:17:40|11116.63|11116.63|11115.39|11115.39|11116.63|11116.63|11115.39|11115.39|0
1648217870000|2022-03-25 14:17:50|11114.96|11114.96|11115.15|11115.15|11115.61|11115.61|11114.75|11114.75|0
1648217880000|2022-03-25 14:18:00|11114.89|11114.89|11113.2|11113.2|11114.89|11114.89|11113.2|11113.2|0
1648217890000|2022-03-25 14:18:10|11113.98|11113.98|11113.98|11113.98|11114.76|11114.76|11113.98|11113.98|0
1648217900000|2022-03-25 14:18:20|11114.2|11114.2|11114.98|11114.98|11114.98|11114.98|11114.2|11114.2|0
1648217910000|2022-03-25 14:18:30|11114.8|11114.8|11114.8|11114.8|11114.8|11114.8|11114.8|11114.8|0
1648217920000|2022-03-25 14:18:40|11115.01|11115.01|11112.98|11112.98|11115.01|11115.01|11112.98|11112.98|0
1648217940000|2022-03-25 14:19:00|11112.59|11112.59|11112.59|11112.59|11112.59|11112.59|11112.59|11112.59|0
1648217950000|2022-03-25 14:19:10|11112.78|11112.78|11112.78|11112.78|11112.78|11112.78|11112.78|11112.78|0
1648217960000|2022-03-25 14:19:20|11112.35|11112.35|11112.35|11112.35|11112.35|11112.35|11112.35|11112.35|0
1648217970000|2022-03-25 14:19:30|11112.58|11112.58|11112.58|11112.58|11112.58|11112.58|11112.58|11112.58|0
1648217980000|2022-03-25 14:19:40|11113.02|11113.02|11113.02|11113.02|11113.02|11113.02|11113.02|11113.02|0
1648217990000|2022-03-25 14:19:50|11112.8|11112.8|11112.8|11112.8|11112.8|11112.8|11112.02|11112.02|0
1648218000000|2022-03-25 14:20:00|11112.38|11112.38|11108.14|11108.14|11112.38|11112.38|11108.14|11108.14|0
1648218010000|2022-03-25 14:20:10|11108.03|11108.03|11108.03|11108.03|11108.03|11108.03|11108.03|11108.03|0
1648218020000|2022-03-25 14:20:20|11108.45|11108.45|11108.72|11108.72|11108.85|11108.85|11108.45|11108.45|0
1648218040000|2022-03-25 14:20:40|11107.85|11107.85|11107.42|11107.42|11107.85|11107.85|11107.21|11107.21|0
1648218050000|2022-03-25 14:20:50|11107.64|11107.64|11107.48|11107.48|11107.64|11107.64|11107.48|11107.48|0
1648218060000|2022-03-25 14:21:00|11107.66|11107.66|11107.45|11107.45|11107.66|11107.66|11107.45|11107.45|0
1648218070000|2022-03-25 14:21:10|11107.21|11107.21|11107.84|11107.84|11107.84|11107.84|11107.21|11107.21|0
1648218080000|2022-03-25 14:21:20|11107.74|11107.74|11107.84|11107.84|11107.84|11107.84|11107.74|11107.74|0
1648218090000|2022-03-25 14:21:30|11107.74|11107.74|11107.84|11107.84|11107.84|11107.84|11107.74|11107.74|0
1648218100000|2022-03-25 14:21:40|11107.22|11107.22|11106.87|11106.87|11107.22|11107.22|11106.87|11106.87|0
1648218110000|2022-03-25 14:21:50|11106.66|11106.66|11103.2|11103.2|11106.66|11106.66|11103.2|11103.2|0
1648218120000|2022-03-25 14:22:00|11103.62|11103.62|11103.05|11103.05|11103.62|11103.62|11103.05|11103.05|0
1648218130000|2022-03-25 14:22:10|11103.4|11103.4|11102.75|11102.75|11103.4|11103.4|11102.75|11102.75|0
1648218140000|2022-03-25 14:22:20|11104.31|11104.31|11104.58|11104.58|11104.58|11104.58|11104.23|11104.23|0
1648218150000|2022-03-25 14:22:30|11104.79|11104.79|11104.79|11104.79|11104.79|11104.79|11104.79|11104.79|0
1648218180000|2022-03-25 14:23:00|11104.71|11104.71|11104.71|11104.71|11104.71|11104.71|11104.71|11104.71|0
1648218190000|2022-03-25 14:23:10|11104.84|11104.84|11105.28|11105.28|11105.28|11105.28|11104.84|11104.84|0
1648218200000|2022-03-25 14:23:20|11105.06|11105.06|11104.93|11104.93|11105.06|11105.06|11104.93|11104.93|0
1648218220000|2022-03-25 14:23:40|11105.06|11105.06|11104.74|11104.74|11105.06|11105.06|11104.74|11104.74|0
1648218240000|2022-03-25 14:24:00|11105.42|11105.42|11105.03|11105.03|11105.42|11105.42|11105.03|11105.03|0
1648218260000|2022-03-25 14:24:20|11104.61|11104.61|11104.61|11104.61|11104.61|11104.61|11104.61|11104.61|0
1648218270000|2022-03-25 14:24:30|11104.87|11104.87|11104.87|11104.87|11104.87|11104.87|11104.87|11104.87|0
1648218280000|2022-03-25 14:24:40|11105.3|11105.3|11105.51|11105.51|11105.51|11105.51|11105.3|11105.3|0
1648218300000|2022-03-25 14:25:00|11105.09|11105.09|11104.9|11104.9|11105.09|11105.09|11104.9|11104.9|0
1648218310000|2022-03-25 14:25:10|11104.02|11104.02|11103.88|11103.88|11104.02|11104.02|11103.88|11103.88|0
1648218320000|2022-03-25 14:25:20|11103.8|11103.8|11103.8|11103.8|11103.8|11103.8|11103.8|11103.8|0
1648218330000|2022-03-25 14:25:30|11103.93|11103.93|11104.19|11104.19|11104.19|11104.19|11103.93|11103.93|0
1648218350000|2022-03-25 14:25:50|11103.74|11103.74|11103.74|11103.74|11103.74|11103.74|11103.74|11103.74|0
1648218360000|2022-03-25 14:26:00|11103.3|11103.3|11102.62|11102.62|11103.3|11103.3|11102.49|11102.49|0
1648218370000|2022-03-25 14:26:10|11102.44|11102.44|11102.7|11102.7|11102.7|11102.7|11102.44|11102.44|0
1648218380000|2022-03-25 14:26:20|11103.09|11103.09|11103.22|11103.22|11103.48|11103.48|11103.09|11103.09|0
1648218410000|2022-03-25 14:26:50|11102.44|11102.44|11102.44|11102.44|11102.44|11102.44|11102.44|11102.44|0
1648218420000|2022-03-25 14:27:00|11102.52|11102.52|11102.52|11102.52|11102.52|11102.52|11102.52|11102.52|0
1648218430000|2022-03-25 14:27:10|11102.31|11102.31|11102.54|11102.54|11102.54|11102.54|11102.31|11102.31|0
1648218440000|2022-03-25 14:27:20|11102.46|11102.46|11102.6|11102.6|11102.6|11102.6|11102.46|11102.46|0
1648218450000|2022-03-25 14:27:30|11103.02|11103.02|11102.56|11102.56|11103.02|11103.02|11102.56|11102.56|0
1648218460000|2022-03-25 14:27:40|11102.09|11102.09|11101.67|11101.67|11102.09|11102.09|11101.67|11101.67|0
1648218480000|2022-03-25 14:28:00|11101.23|11101.23|11101.47|11101.47|11101.47|11101.47|11101.23|11101.23|0
1648218500000|2022-03-25 14:28:20|11101.23|11101.23|11101.23|11101.23|11101.23|11101.23|11101.23|11101.23|0
1648218510000|2022-03-25 14:28:30|11101.67|11101.67|11101.48|11101.48|11101.67|11101.67|11101.48|11101.48|0
1648218550000|2022-03-25 14:29:10|11101.88|11101.88|11101.88|11101.88|11101.88|11101.88|11101.88|11101.88|0
1648218560000|2022-03-25 14:29:20|11102.12|11102.12|11102.64|11102.64|11102.64|11102.64|11102.12|11102.12|0
1648218570000|2022-03-25 14:29:30|11102.29|11102.29|11102.11|11102.11|11102.29|11102.29|11102.11|11102.11|0
1648218580000|2022-03-25 14:29:40|11102.32|11102.32|11102.69|11102.69|11102.69|11102.69|11102.32|11102.32|0
1648218590000|2022-03-25 14:29:50|11103.04|11103.04|11103.82|11103.82|11103.82|11103.82|11103.04|11103.04|0
1648218600000|2022-03-25 14:30:00|11103.38|11103.38|11103.22|11103.22|11103.38|11103.38|11103.22|11103.22|0
1648218610000|2022-03-25 14:30:10|11103.03|11103.03|11102.25|11102.25|11103.03|11103.03|11102.25|11102.25|0
1648218620000|2022-03-25 14:30:20|11101.82|11101.82|11101.4|11101.4|11101.82|11101.82|11101.4|11101.4|0
1648218630000|2022-03-25 14:30:30|11101.18|11101.18|11102.09|11102.09|11102.09|11102.09|11101.18|11101.18|0
1648218640000|2022-03-25 14:30:40|11101.93|11101.93|11101.93|11101.93|11101.93|11101.93|11101.93|11101.93|0
1648218650000|2022-03-25 14:30:50|11101.51|11101.51|11101.35|11101.35|11101.51|11101.51|11101.08|11101.08|0
1648218660000|2022-03-25 14:31:00|11100.85|11100.85|11100.98|11100.98|11100.98|11100.98|11100.72|11100.72|0
1648218670000|2022-03-25 14:31:10|11101.2|11101.2|11101.18|11101.18|11101.42|11101.42|11101.18|11101.18|0
1648218680000|2022-03-25 14:31:20|11101.44|11101.44|11101.44|11101.44|11101.44|11101.44|11101.44|11101.44|0
1648218690000|2022-03-25 14:31:30|11101.22|11101.22|11101.22|11101.22|11101.22|11101.22|11101.22|11101.22|0
1648218700000|2022-03-25 14:31:40|11101|11101|11101.44|11101.44|11101.44|11101.44|11101|11101|0
1648218710000|2022-03-25 14:31:50|11101.67|11101.67|11102.1|11102.1|11102.1|11102.1|11101.67|11101.67|0
1648218720000|2022-03-25 14:32:00|11102.88|11102.88|11104.29|11104.29|11104.37|11104.37|11102.88|11102.88|0
1648218730000|2022-03-25 14:32:10|11104.16|11104.16|11104.61|11104.61|11104.61|11104.61|11104.16|11104.16|0
1648218770000|2022-03-25 14:32:50|11105.05|11105.05|11105.05|11105.05|11105.05|11105.05|11105.05|11105.05|0
1648218780000|2022-03-25 14:33:00|11105.27|11105.27|11106.57|11106.57|11106.57|11106.57|11105.27|11105.27|0
1648218790000|2022-03-25 14:33:10|11106.38|11106.38|11106.55|11106.55|11106.82|11106.82|11106.38|11106.38|0
1648218800000|2022-03-25 14:33:20|11106.2|11106.2|11106.24|11106.24|11106.24|11106.24|11106.11|11106.11|0
1648218810000|2022-03-25 14:33:30|11106.42|11106.42|11106.92|11106.92|11106.92|11106.92|11106.42|11106.42|0
1648218820000|2022-03-25 14:33:40|11107.27|11107.27|11107.24|11107.24|11107.5|11107.5|11107.24|11107.24|0
1648218830000|2022-03-25 14:33:50|11107.76|11107.76|11107.33|11107.33|11107.76|11107.76|11107.33|11107.33|0
1648218850000|2022-03-25 14:34:10|11107.17|11107.17|11107.17|11107.17|11107.17|11107.17|11107.17|11107.17|0
1648218860000|2022-03-25 14:34:20|11107.28|11107.28|11107.28|11107.28|11107.28|11107.28|11107.28|11107.28|0
1648218870000|2022-03-25 14:34:30|11107.01|11107.01|11107.01|11107.01|11107.01|11107.01|11107.01|11107.01|0
1648218880000|2022-03-25 14:34:40|11107.14|11107.14|11107.41|11107.41|11107.41|11107.41|11107.14|11107.14|0
1648218890000|2022-03-25 14:34:50|11107.76|11107.76|11107.91|11107.91|11107.91|11107.91|11107.76|11107.76|0
1648218900000|2022-03-25 14:35:00|11107.65|11107.65|11110.59|11110.59|11110.59|11110.59|11107.65|11107.65|0
1648218910000|2022-03-25 14:35:10|11111.02|11111.02|11111.37|11111.37|11111.37|11111.37|11111.02|11111.02|0
1648218920000|2022-03-25 14:35:20|11111.68|11111.68|11112.32|11112.32|11112.74|11112.74|11111.68|11111.68|0
1648218950000|2022-03-25 14:35:50|11112.63|11112.63|11112.63|11112.63|11112.63|11112.63|11112.63|11112.63|0
1648218960000|2022-03-25 14:36:00|11112.87|11112.87|11112.87|11112.87|11112.87|11112.87|11112.87|11112.87|0
1648218970000|2022-03-25 14:36:10|11113.05|11113.05|11115.44|11115.44|11115.44|11115.44|11113.05|11113.05|0
1648218980000|2022-03-25 14:36:20|11115.65|11115.65|11117.1|11117.1|11117.1|11117.1|11115.65|11115.65|0
1648218990000|2022-03-25 14:36:30|11117.54|11117.54|11117.54|11117.54|11117.54|11117.54|11117.54|11117.54|0
1648219000000|2022-03-25 14:36:40|11117.89|11117.89|11118.9|11118.9|11118.9|11118.9|11117.89|11117.89|0
1648219010000|2022-03-25 14:36:50|11118.67|11118.67|11119.45|11119.45|11119.45|11119.45|11118.67|11118.67|0
1648219020000|2022-03-25 14:37:00|11119.92|11119.92|11120.83|11120.83|11120.83|11120.83|11119.92|11119.92|0
1648219030000|2022-03-25 14:37:10|11121.06|11121.06|11118.92|11118.92|11121.53|11121.53|11118.92|11118.92|0
1648219040000|2022-03-25 14:37:20|11118.7|11118.7|11118.95|11118.95|11118.95|11118.95|11118.7|11118.7|0
1648219050000|2022-03-25 14:37:30|11119.16|11119.16|11119.16|11119.16|11119.16|11119.16|11119.16|11119.16|0
1648219080000|2022-03-25 14:38:00|11119.3|11119.3|11118.71|11118.71|11119.3|11119.3|11118.71|11118.71|0
1648219090000|2022-03-25 14:38:10|11118.5|11118.5|11118.5|11118.5|11118.5|11118.5|11118.5|11118.5|0
1648219110000|2022-03-25 14:38:30|11118.71|11118.71|11118.71|11118.71|11118.71|11118.71|11118.71|11118.71|0
1648219130000|2022-03-25 14:38:50|11118.47|11118.47|11118.47|11118.47|11118.47|11118.47|11118.47|11118.47|0
1648219140000|2022-03-25 14:39:00|11119.09|11119.09|11118.18|11118.18|11119.83|11119.83|11117.67|11117.67|0
1648219160000|2022-03-25 14:39:20|11117.83|11117.83|11117.6|11117.6|11117.83|11117.83|11117.6|11117.6|0
1648219190000|2022-03-25 14:39:50|11117.74|11117.74|11117.74|11117.74|11117.74|11117.74|11117.74|11117.74|0
1648219200000|2022-03-25 14:40:00|11116.96|11116.96|11117.04|11117.04|11117.04|11117.04|11116.6|11116.6|0
1648219210000|2022-03-25 14:40:10|11117.91|11117.91|11117.91|11117.91|11117.91|11117.91|11117.91|11117.91|0
1648219220000|2022-03-25 14:40:20|11117.04|11117.04|11116.61|11116.61|11117.04|11117.04|11116.61|11116.61|0
1648219250000|2022-03-25 14:40:50|11116.37|11116.37|11116.6|11116.6|11116.6|11116.6|11116.37|11116.37|0
1648219280000|2022-03-25 14:41:20|11116.16|11116.16|11115.73|11115.73|11116.16|11116.16|11115.73|11115.73|0
1648219290000|2022-03-25 14:41:30|11114.86|11114.86|11114.65|11114.65|11114.86|11114.86|11114.65|11114.65|0
1648219310000|2022-03-25 14:41:50|11113.87|11113.87|11114.3|11114.3|11114.3|11114.3|11113.87|11113.87|0
1648219320000|2022-03-25 14:42:00|11114.52|11114.52|11114.52|11114.52|11114.52|11114.52|11114.52|11114.52|0
1648219350000|2022-03-25 14:42:30|11114.65|11114.65|11115.76|11115.76|11115.76|11115.76|11114.65|11114.65|0
1648219360000|2022-03-25 14:42:40|11115.33|11115.33|11115.33|11115.33|11115.33|11115.33|11115.33|11115.33|0
1648219370000|2022-03-25 14:42:50|11115.69|11115.69|11115.69|11115.69|11115.69|11115.69|11115.69|11115.69|0
1648219380000|2022-03-25 14:43:00|11116.31|11116.31|11117.86|11117.86|11117.86|11117.86|11116.31|11116.31|0
1648219430000|2022-03-25 14:43:50|11118.3|11118.3|11118.73|11118.73|11118.73|11118.73|11118.3|11118.3|0
1648219440000|2022-03-25 14:44:00|11118.96|11118.96|11117.96|11117.96|11118.96|11118.96|11117.96|11117.96|0
1648219450000|2022-03-25 14:44:10|11118.39|11118.39|11118.39|11118.39|11118.39|11118.39|11118.39|11118.39|0
1648219460000|2022-03-25 14:44:20|11118.23|11118.23|11118.23|11118.23|11118.23|11118.23|11118.23|11118.23|0
1648219480000|2022-03-25 14:44:40|11118.49|11118.49|11118.49|11118.49|11118.49|11118.49|11118.49|11118.49|0
1648219490000|2022-03-25 14:44:50|11118.63|11118.63|11118.63|11118.63|11118.63|11118.63|11118.63|11118.63|0
1648219500000|2022-03-25 14:45:00|11118.49|11118.49|11118.75|11118.75|11118.75|11118.75|11118.49|11118.49|0
1648219530000|2022-03-25 14:45:30|11118.57|11118.57|11118.57|11118.57|11118.57|11118.57|11118.57|11118.57|0
1648219540000|2022-03-25 14:45:40|11118.75|11118.75|11118.75|11118.75|11118.75|11118.75|11118.75|11118.75|0
1648219550000|2022-03-25 14:45:50|11119.18|11119.18|11119.3|11119.3|11119.61|11119.61|11119.18|11119.18|0
1648219560000|2022-03-25 14:46:00|11119.17|11119.17|11119.17|11119.17|11119.17|11119.17|11119.17|11119.17|0
1648219570000|2022-03-25 14:46:10|11119.41|11119.41|11119.62|11119.62|11119.62|11119.62|11119.41|11119.41|0
1648219580000|2022-03-25 14:46:20|11119.84|11119.84|11120.76|11120.76|11120.84|11120.84|11119.84|11119.84|0
1648219590000|2022-03-25 14:46:30|11121.2|11121.2|11121.28|11121.28|11121.28|11121.28|11121.2|11121.2|0
1648219600000|2022-03-25 14:46:40|11121.18|11121.18|11119.95|11119.95|11121.18|11121.18|11119.95|11119.95|0
1648219610000|2022-03-25 14:46:50|11119.87|11119.87|11119.87|11119.87|11119.87|11119.87|11119.87|11119.87|0
1648219620000|2022-03-25 14:47:00|11119.63|11119.63|11119.63|11119.63|11119.63|11119.63|11119.63|11119.63|0
1648219630000|2022-03-25 14:47:10|11119.88|11119.88|11120.13|11120.13|11120.13|11120.13|11119.88|11119.88|0
1648219640000|2022-03-25 14:47:20|11120.98|11120.98|11123.98|11123.98|11124.2|11124.2|11120.98|11120.98|0
1648219650000|2022-03-25 14:47:30|11124.16|11124.16|11125.38|11125.38|11125.38|11125.38|11124.16|11124.16|0
1648219660000|2022-03-25 14:47:40|11125.51|11125.51|11127.9|11127.9|11127.9|11127.9|11125.51|11125.51|0
1648219690000|2022-03-25 14:48:10|11128.33|11128.33|11129.15|11129.15|11129.15|11129.15|11128.33|11128.33|0
1648219700000|2022-03-25 14:48:20|11129.48|11129.48|11130.03|11130.03|11130.03|11130.03|11129.48|11129.48|0
1648219710000|2022-03-25 14:48:30|11130.55|11130.55|11130.55|11130.55|11130.55|11130.55|11130.55|11130.55|0
1648219720000|2022-03-25 14:48:40|11130.46|11130.46|11130.46|11130.46|11130.46|11130.46|11130.46|11130.46|0
1648219730000|2022-03-25 14:48:50|11130.72|11130.72|11130.85|11130.85|11130.85|11130.85|11130.61|11130.61|0
1648219740000|2022-03-25 14:49:00|11131.08|11131.08|11132.77|11132.77|11132.77|11132.77|11131.08|11131.08|0
1648219750000|2022-03-25 14:49:10|11133.41|11133.41|11133.62|11133.62|11133.62|11133.62|11133.41|11133.41|0
1648219760000|2022-03-25 14:49:20|11133.27|11133.27|11133.95|11133.95|11134.15|11134.15|11133.27|11133.27|0
1648219790000|2022-03-25 14:49:50|11133.74|11133.74|11134.54|11134.54|11134.54|11134.54|11133.74|11133.74|0
1648219800000|2022-03-25 14:50:00|11133.92|11133.92|11133.13|11133.13|11133.92|11133.92|11133.13|11133.13|0
1648219810000|2022-03-25 14:50:10|11133.38|11133.38|11132.87|11132.87|11133.38|11133.38|11132.87|11132.87|0
1648219820000|2022-03-25 14:50:20|11132.56|11132.56|11132.43|11132.43|11132.56|11132.56|11132.43|11132.43|0
1648219840000|2022-03-25 14:50:40|11132|11132|11131.98|11131.98|11132.08|11132.08|11131.98|11131.98|0
1648219850000|2022-03-25 14:50:50|11130.99|11130.99|11131.7|11131.7|11131.7|11131.7|11130.99|11130.99|0
1648219860000|2022-03-25 14:51:00|11131.81|11131.81|11131.55|11131.55|11131.81|11131.81|11131.55|11131.55|0
1648219870000|2022-03-25 14:51:10|11131.18|11131.18|11130.16|11130.16|11131.18|11131.18|11129.6|11129.6|0
1648219880000|2022-03-25 14:51:20|11130.08|11130.08|11129.65|11129.65|11130.08|11130.08|11129.65|11129.65|0
1648219900000|2022-03-25 14:51:40|11129.19|11129.19|11129.14|11129.14|11129.19|11129.19|11128.79|11128.79|0
1648219910000|2022-03-25 14:51:50|11128.72|11128.72|11128.25|11128.25|11128.72|11128.72|11128.25|11128.25|0
1648219920000|2022-03-25 14:52:00|11128.16|11128.16|11128.42|11128.42|11128.42|11128.42|11128.06|11128.06|0
1648219940000|2022-03-25 14:52:20|11128.28|11128.28|11127.15|11127.15|11128.28|11128.28|11127.15|11127.15|0
1648219950000|2022-03-25 14:52:30|11127.58|11127.58|11126.02|11126.02|11127.58|11127.58|11125.89|11125.89|0
1648219960000|2022-03-25 14:52:40|11125.67|11125.67|11125.67|11125.67|11125.67|11125.67|11125.67|11125.67|0
1648219970000|2022-03-25 14:52:50|11126.02|11126.02|11125.87|11125.87|11126.02|11126.02|11125.87|11125.87|0
1648220000000|2022-03-25 14:53:20|11125.52|11125.52|11125.41|11125.41|11125.52|11125.52|11125.17|11125.17|0
1648220010000|2022-03-25 14:53:30|11125.51|11125.51|11125.51|11125.51|11125.51|11125.51|11125.51|11125.51|0
1648220040000|2022-03-25 14:54:00|11125.4|11125.4|11123.25|11123.25|11125.4|11125.4|11122.86|11122.86|0
1648220050000|2022-03-25 14:54:10|11123.37|11123.37|11123.28|11123.28|11123.37|11123.37|11122.5|11122.5|0
1648220060000|2022-03-25 14:54:20|11123.53|11123.53|11123.27|11123.27|11123.53|11123.53|11123.27|11123.27|0
1648220090000|2022-03-25 14:54:50|11123.08|11123.08|11123.08|11123.08|11123.51|11123.51|11123.08|11123.08|0
1648220110000|2022-03-25 14:55:10|11123.51|11123.51|11123.65|11123.65|11123.65|11123.65|11123.51|11123.51|0
1648220120000|2022-03-25 14:55:20|11123.86|11123.86|11123.86|11123.86|11123.86|11123.86|11123.86|11123.86|0
1648220140000|2022-03-25 14:55:40|11123.15|11123.15|11123.15|11123.15|11123.15|11123.15|11123.15|11123.15|0
1648220160000|2022-03-25 14:56:00|11122.9|11122.9|11122.49|11122.49|11122.9|11122.9|11122.49|11122.49|0
1648220190000|2022-03-25 14:56:30|11122.31|11122.31|11122.31|11122.31|11122.31|11122.31|11122.31|11122.31|0
1648220200000|2022-03-25 14:56:40|11122.05|11122.05|11121.91|11121.91|11122.14|11122.14|11121.91|11121.91|0
1648220210000|2022-03-25 14:56:50|11122.62|11122.62|11122.97|11122.97|11122.97|11122.97|11122.62|11122.62|0
1648220220000|2022-03-25 14:57:00|11123.5|11123.5|11126.58|11126.58|11126.58|11126.58|11123.5|11123.5|0
1648220230000|2022-03-25 14:57:10|11127.36|11127.36|11127.01|11127.01|11127.36|11127.36|11127.01|11127.01|0
1648220240000|2022-03-25 14:57:20|11126.59|11126.59|11126.24|11126.24|11126.59|11126.59|11126.24|11126.24|0
1648220250000|2022-03-25 14:57:30|11126.56|11126.56|11126.56|11126.56|11126.56|11126.56|11126.56|11126.56|0
1648220260000|2022-03-25 14:57:40|11126.66|11126.66|11126.66|11126.66|11126.66|11126.66|11126.66|11126.66|0
1648220270000|2022-03-25 14:57:50|11126.31|11126.31|11126.43|11126.43|11126.43|11126.43|11126.31|11126.31|0
1648220280000|2022-03-25 14:58:00|11126.56|11126.56|11126.79|11126.79|11126.79|11126.79|11126.56|11126.56|0
1648220290000|2022-03-25 14:58:10|11127.02|11127.02|11127.02|11127.02|11127.02|11127.02|11127.02|11127.02|0
1648220300000|2022-03-25 14:58:20|11127.26|11127.26|11127.26|11127.26|11127.26|11127.26|11127.26|11127.26|0
1648220310000|2022-03-25 14:58:30|11127.04|11127.04|11127.04|11127.04|11127.04|11127.04|11127.04|11127.04|0
1648220320000|2022-03-25 14:58:40|11127.14|11127.14|11127.99|11127.99|11127.99|11127.99|11127.14|11127.14|0
1648220330000|2022-03-25 14:58:50|11127.91|11127.91|11128.61|11128.61|11128.97|11128.97|11127.91|11127.91|0
1648220340000|2022-03-25 14:59:00|11129.04|11129.04|11129.46|11129.46|11129.46|11129.46|11129.04|11129.04|0
1648220350000|2022-03-25 14:59:10|11129.77|11129.77|11129.77|11129.77|11129.77|11129.77|11129.77|11129.77|0
1648220360000|2022-03-25 14:59:20|11129.32|11129.32|11129.32|11129.32|11129.32|11129.32|11129.32|11129.32|0
1648220370000|2022-03-25 14:59:30|11129.45|11129.45|11128.86|11128.86|11129.88|11129.88|11128.6|11128.6|0
1648220380000|2022-03-25 14:59:40|11128.39|11128.39|11128.39|11128.39|11128.39|11128.39|11128.39|11128.39|0
1648220390000|2022-03-25 14:59:50|11129.17|11129.17|11129.17|11129.17|11129.17|11129.17|11129.17|11129.17|0
1648220400000|2022-03-25 15:00:00|11129.6|11129.6|11130.34|11130.34|11131.14|11131.14|11129.39|11129.39|0
1648220410000|2022-03-25 15:00:10|11130.08|11130.08|11130.08|11130.08|11130.08|11130.08|11130.08|11130.08|0
1648220420000|2022-03-25 15:00:20|11129.77|11129.77|11128.41|11128.41|11129.77|11129.77|11128.41|11128.41|0
1648220430000|2022-03-25 15:00:30|11128.05|11128.05|11128.05|11128.05|11128.05|11128.05|11128.05|11128.05|0
1648220440000|2022-03-25 15:00:40|11127.95|11127.95|11127.95|11127.95|11127.95|11127.95|11127.95|11127.95|0
1648220450000|2022-03-25 15:00:50|11128.03|11128.03|11127.76|11127.76|11128.11|11128.11|11127.76|11127.76|0
1648220470000|2022-03-25 15:01:10|11126.89|11126.89|11125.58|11125.58|11126.89|11126.89|11125.58|11125.58|0
1648220480000|2022-03-25 15:01:20|11125.5|11125.5|11125.5|11125.5|11125.5|11125.5|11125.5|11125.5|0
1648220490000|2022-03-25 15:01:30|11125.42|11125.42|11123.04|11123.04|11125.42|11125.42|11123.04|11123.04|0
1648220500000|2022-03-25 15:01:40|11122.61|11122.61|11121.15|11121.15|11122.61|11122.61|11121.15|11121.15|0
1648220520000|2022-03-25 15:02:00|11120.99|11120.99|11120.6|11120.6|11120.99|11120.99|11120.6|11120.6|0
1648220530000|2022-03-25 15:02:10|11119.67|11119.67|11119.89|11119.89|11119.89|11119.89|11119.67|11119.67|0
1648220550000|2022-03-25 15:02:30|11120.3|11120.3|11120.78|11120.78|11120.78|11120.78|11120.3|11120.3|0
1648220580000|2022-03-25 15:03:00|11121.56|11121.56|11122.65|11122.65|11122.65|11122.65|11121.56|11121.56|0
1648220590000|2022-03-25 15:03:10|11122.87|11122.87|11122.59|11122.59|11123.03|11123.03|11122.59|11122.59|0
1648220610000|2022-03-25 15:03:30|11122.16|11122.16|11121.95|11121.95|11122.16|11122.16|11121.95|11121.95|0
1648220630000|2022-03-25 15:03:50|11122.4|11122.4|11122.4|11122.4|11122.4|11122.4|11122.4|11122.4|0
1648220640000|2022-03-25 15:04:00|11122.86|11122.86|11122.01|11122.01|11123.22|11123.22|11121.92|11121.92|0
1648220650000|2022-03-25 15:04:10|11121.79|11121.79|11119.98|11119.98|11122.01|11122.01|11119.66|11119.66|0
1648220660000|2022-03-25 15:04:20|11119.89|11119.89|11119.37|11119.37|11119.89|11119.89|11119.37|11119.37|0
1648220670000|2022-03-25 15:04:30|11119.79|11119.79|11120.22|11120.22|11120.22|11120.22|11119.79|11119.79|0
1648220680000|2022-03-25 15:04:40|11120.65|11120.65|11120.98|11120.98|11121.07|11121.07|11120.65|11120.65|0
1648220690000|2022-03-25 15:04:50|11120.82|11120.82|11121.06|11121.06|11121.06|11121.06|11120.82|11120.82|0
1648220700000|2022-03-25 15:05:00|11120.63|11120.63|11120.3|11120.3|11120.63|11120.63|11120.3|11120.3|0
1648220710000|2022-03-25 15:05:10|11120.72|11120.72|11120.72|11120.72|11120.72|11120.72|11120.72|11120.72|0
1648220720000|2022-03-25 15:05:20|11120.44|11120.44|11120.44|11120.44|11120.44|11120.44|11120.44|11120.44|0
1648220730000|2022-03-25 15:05:30|11120.35|11120.35|11120.35|11120.35|11120.35|11120.35|11120.35|11120.35|0
1648220740000|2022-03-25 15:05:40|11120.53|11120.53|11120.1|11120.1|11120.53|11120.53|11120.1|11120.1|0
1648220750000|2022-03-25 15:05:50|11119.67|11119.67|11118.22|11118.22|11119.67|11119.67|11118.22|11118.22|0
1648220770000|2022-03-25 15:06:10|11118.47|11118.47|11118.34|11118.34|11118.47|11118.47|11118.34|11118.34|0
1648220790000|2022-03-25 15:06:30|11118.49|11118.49|11117.92|11117.92|11118.49|11118.49|11117.92|11117.92|0
1648220800000|2022-03-25 15:06:40|11117.55|11117.55|11116.68|11116.68|11117.55|11117.55|11116.68|11116.68|0
1648220820000|2022-03-25 15:07:00|11117.53|11117.53|11117.21|11117.21|11117.53|11117.53|11116.75|11116.75|0
1648220840000|2022-03-25 15:07:20|11116.77|11116.77|11116.77|11116.77|11116.77|11116.77|11116.77|11116.77|0
1648220860000|2022-03-25 15:07:40|11116.55|11116.55|11115.81|11115.81|11116.55|11116.55|11115.81|11115.81|0
1648220870000|2022-03-25 15:07:50|11115.37|11115.37|11114.9|11114.9|11115.37|11115.37|11114.13|11114.13|0
1648220880000|2022-03-25 15:08:00|11112.57|11112.57|11113.85|11113.85|11114.9|11114.9|11112.57|11112.57|0
1648220890000|2022-03-25 15:08:10|11114.07|11114.07|11107.37|11107.37|11114.07|11114.07|11107.37|11107.37|0
1648220900000|2022-03-25 15:08:20|11107.45|11107.45|11107.02|11107.02|11107.45|11107.45|11107.02|11107.02|0
1648220910000|2022-03-25 15:08:30|11106.88|11106.88|11097.41|11097.41|11106.88|11106.88|11097.41|11097.41|0
1648220920000|2022-03-25 15:08:40|11097.22|11097.22|11093.65|11093.65|11097.22|11097.22|11093.65|11093.65|0
1648220930000|2022-03-25 15:08:50|11093.83|11093.83|11092.54|11092.54|11094.05|11094.05|11092.54|11092.54|0
1648220940000|2022-03-25 15:09:00|11091.25|11091.25|11088.53|11088.53|11091.25|11091.25|11088.53|11088.53|0
1648220950000|2022-03-25 15:09:10|11088.1|11088.1|11086.25|11086.25|11088.1|11088.1|11086.25|11086.25|0
1648220960000|2022-03-25 15:09:20|11086.1|11086.1|11085.18|11085.18|11086.25|11086.25|11084.83|11084.83|0
1648220970000|2022-03-25 15:09:30|11083.13|11083.13|11083.13|11083.13|11083.13|11083.13|11083.13|11083.13|0
1648221000000|2022-03-25 15:10:00|11081.57|11081.57|11080.7|11080.7|11081.57|11081.57|11080.7|11080.7|0
1648221010000|2022-03-25 15:10:10|11080.47|11080.47|11080.15|11080.15|11080.47|11080.47|11080.15|11080.15|0
1648221020000|2022-03-25 15:10:20|11079.99|11079.99|11079.99|11079.99|11079.99|11079.99|11079.99|11079.99|0
1648221030000|2022-03-25 15:10:30|11079.67|11079.67|11078.12|11078.12|11079.67|11079.67|11078.12|11078.12|0
1648221040000|2022-03-25 15:10:40|11077.25|11077.25|11073.29|11073.29|11077.25|11077.25|11073.29|11073.29|0
1648221050000|2022-03-25 15:10:50|11073.79|11073.79|11072.06|11072.06|11073.79|11073.79|11072.06|11072.06|0
1648221060000|2022-03-25 15:11:00|11071.79|11071.79|11071.33|11071.33|11071.92|11071.92|11071.33|11071.33|0
1648221080000|2022-03-25 15:11:20|11070.46|11070.46|11068.55|11068.55|11070.46|11070.46|11068.55|11068.55|0
1648221090000|2022-03-25 15:11:30|11068.27|11068.27|11068.27|11068.27|11068.27|11068.27|11068.27|11068.27|0
1648221100000|2022-03-25 15:11:40|11069.6|11069.6|11068.8|11068.8|11069.6|11069.6|11068.8|11068.8|0
1648221110000|2022-03-25 15:11:50|11070.11|11070.11|11069.4|11069.4|11070.11|11070.11|11069.4|11069.4|0
1648221120000|2022-03-25 15:12:00|11069.59|11069.59|11069.59|11069.59|11069.59|11069.59|11069.59|11069.59|0
1648221130000|2022-03-25 15:12:10|11069.43|11069.43|11069.43|11069.43|11069.43|11069.43|11069.43|11069.43|0
1648221140000|2022-03-25 15:12:20|11069.35|11069.35|11068.93|11068.93|11069.35|11069.35|11068.93|11068.93|0
1648221150000|2022-03-25 15:12:30|11069.14|11069.14|11065.91|11065.91|11069.14|11069.14|11065.91|11065.91|0
1648221170000|2022-03-25 15:12:50|11065.99|11065.99|11066.86|11066.86|11066.86|11066.86|11065.99|11065.99|0
1648221180000|2022-03-25 15:13:00|11065.55|11065.55|11065.55|11065.55|11065.55|11065.55|11065.55|11065.55|0
1648221190000|2022-03-25 15:13:10|11065.87|11065.87|11067.64|11067.64|11067.64|11067.64|11065.87|11065.87|0
1648221210000|2022-03-25 15:13:30|11066.77|11066.77|11066.94|11066.94|11066.94|11066.94|11066.77|11066.77|0
1648221220000|2022-03-25 15:13:40|11067.29|11067.29|11069.59|11069.59|11069.59|11069.59|11067.29|11067.29|0
1648221230000|2022-03-25 15:13:50|11069.96|11069.96|11072.94|11072.94|11072.94|11072.94|11069.96|11069.96|0
1648221240000|2022-03-25 15:14:00|11075.28|11075.28|11075.87|11075.87|11075.87|11075.87|11075.28|11075.28|0
1648221250000|2022-03-25 15:14:10|11076|11076|11077.87|11077.87|11077.87|11077.87|11075.97|11075.97|0
1648221260000|2022-03-25 15:14:20|11079.28|11079.28|11079.16|11079.16|11079.59|11079.59|11079.16|11079.16|0
1648221270000|2022-03-25 15:14:30|11079.61|11079.61|11080.62|11080.62|11081.05|11081.05|11079.61|11079.61|0
1648221280000|2022-03-25 15:14:40|11080.27|11080.27|11080.93|11080.93|11080.93|11080.93|11080.27|11080.27|0
1648221290000|2022-03-25 15:14:50|11081.11|11081.11|11083.56|11083.56|11083.56|11083.56|11081.11|11081.11|0
1648221300000|2022-03-25 15:15:00|11083.99|11083.99|11085.13|11085.13|11085.13|11085.13|11082.79|11082.79|0
1648221310000|2022-03-25 15:15:10|11085.49|11085.49|11086.78|11086.78|11086.78|11086.78|11085.41|11085.41|0
1648221320000|2022-03-25 15:15:20|11086.6|11086.6|11086.67|11086.67|11086.67|11086.67|11086.49|11086.49|0
1648221330000|2022-03-25 15:15:30|11086.86|11086.86|11087.99|11087.99|11087.99|11087.99|11086.86|11086.86|0
1648221340000|2022-03-25 15:15:40|11088.42|11088.42|11088.42|11088.42|11088.42|11088.42|11088.42|11088.42|0
1648221350000|2022-03-25 15:15:50|11088.85|11088.85|11089.36|11089.36|11089.36|11089.36|11088.85|11088.85|0
1648221360000|2022-03-25 15:16:00|11089.86|11089.86|11089.86|11089.86|11089.86|11089.86|11089.86|11089.86|0
1648221370000|2022-03-25 15:16:10|11089.68|11089.68|11089.81|11089.81|11089.81|11089.81|11089.68|11089.68|0
1648221380000|2022-03-25 15:16:20|11089.37|11089.37|11089.37|11089.37|11089.37|11089.37|11089.37|11089.37|0
1648221390000|2022-03-25 15:16:30|11089.69|11089.69|11089.69|11089.69|11089.69|11089.69|11089.69|11089.69|0
1648221410000|2022-03-25 15:16:50|11089.24|11089.24|11088.14|11088.14|11089.24|11089.24|11088.14|11088.14|0
1648221420000|2022-03-25 15:17:00|11088.58|11088.58|11088.58|11088.58|11088.58|11088.58|11088.58|11088.58|0
1648221430000|2022-03-25 15:17:10|11089.23|11089.23|11089.23|11089.23|11089.23|11089.23|11089.23|11089.23|0
1648221440000|2022-03-25 15:17:20|11088.8|11088.8|11089.33|11089.33|11089.33|11089.33|11088.8|11088.8|0
1648221450000|2022-03-25 15:17:30|11089.12|11089.12|11087.94|11087.94|11089.12|11089.12|11087.94|11087.94|0
1648221460000|2022-03-25 15:17:40|11088.37|11088.37|11088.61|11088.61|11088.61|11088.61|11088.37|11088.37|0
1648221470000|2022-03-25 15:17:50|11088.28|11088.28|11088.28|11088.28|11088.28|11088.28|11088.28|11088.28|0
1648221480000|2022-03-25 15:18:00|11088.1|11088.1|11087.75|11087.75|11088.1|11088.1|11087.75|11087.75|0
1648221490000|2022-03-25 15:18:10|11087.54|11087.54|11087.33|11087.33|11087.54|11087.54|11087.33|11087.33|0
1648221510000|2022-03-25 15:18:30|11087.02|11087.02|11087.44|11087.44|11087.44|11087.44|11087.02|11087.02|0
1648221520000|2022-03-25 15:18:40|11087.02|11087.02|11087.02|11087.02|11087.02|11087.02|11087.02|11087.02|0
1648221530000|2022-03-25 15:18:50|11086.15|11086.15|11086.35|11086.35|11086.35|11086.35|11085.93|11085.93|0
1648221540000|2022-03-25 15:19:00|11085.92|11085.92|11085.71|11085.71|11085.92|11085.92|11085.49|11085.49|0
1648221550000|2022-03-25 15:19:10|11086.14|11086.14|11086.14|11086.14|11086.14|11086.14|11086.14|11086.14|0
1648221560000|2022-03-25 15:19:20|11086.57|11086.57|11086.57|11086.57|11086.57|11086.57|11086.57|11086.57|0
1648221570000|2022-03-25 15:19:30|11086.73|11086.73|11086.5|11086.5|11086.73|11086.73|11086.5|11086.5|0
1648221580000|2022-03-25 15:19:40|11086.94|11086.94|11087.37|11087.37|11087.37|11087.37|11086.94|11086.94|0
1648221590000|2022-03-25 15:19:50|11087.81|11087.81|11088.68|11088.68|11088.68|11088.68|11087.81|11087.81|0
1648221600000|2022-03-25 15:20:00|11088.24|11088.24|11088.24|11088.24|11088.24|11088.24|11088.24|11088.24|0
1648221610000|2022-03-25 15:20:10|11087.93|11087.93|11087.07|11087.07|11088.37|11088.37|11087.07|11087.07|0
1648221620000|2022-03-25 15:20:20|11087.29|11087.29|11087.29|11087.29|11087.29|11087.29|11087.29|11087.29|0
1648221630000|2022-03-25 15:20:30|11087.68|11087.68|11087.61|11087.61|11087.68|11087.68|11087.42|11087.42|0
1648221640000|2022-03-25 15:20:40|11087.79|11087.79|11087.79|11087.79|11087.79|11087.79|11087.79|11087.79|0
1648221650000|2022-03-25 15:20:50|11087.36|11087.36|11088.14|11088.14|11088.14|11088.14|11087.36|11087.36|0
1648221660000|2022-03-25 15:21:00|11088.57|11088.57|11089.27|11089.27|11089.27|11089.27|11087.79|11087.79|0
1648221670000|2022-03-25 15:21:10|11089.63|11089.63|11090.33|11090.33|11090.33|11090.33|11089.63|11089.63|0
1648221680000|2022-03-25 15:21:20|11090.15|11090.15|11090.15|11090.15|11090.15|11090.15|11090.15|11090.15|0
1648221700000|2022-03-25 15:21:40|11089.28|11089.28|11086.26|11086.26|11089.28|11089.28|11086.26|11086.26|0
1648221710000|2022-03-25 15:21:50|11085.6|11085.6|11084.98|11084.98|11085.6|11085.6|11084.98|11084.98|0
1648221720000|2022-03-25 15:22:00|11085.24|11085.24|11085.35|11085.35|11085.69|11085.69|11085.12|11085.12|0
1648221730000|2022-03-25 15:22:10|11085.12|11085.12|11085.13|11085.13|11085.13|11085.13|11084.9|11084.9|0
1648221770000|2022-03-25 15:22:50|11084.59|11084.59|11084.59|11084.59|11084.59|11084.59|11084.59|11084.59|0
1648221780000|2022-03-25 15:23:00|11084.51|11084.51|11084.3|11084.3|11084.51|11084.51|11084.3|11084.3|0
1648221800000|2022-03-25 15:23:20|11083.43|11083.43|11083.43|11083.43|11083.43|11083.43|11083.43|11083.43|0
1648221810000|2022-03-25 15:23:30|11083.08|11083.08|11082.63|11082.63|11083.08|11083.08|11082.63|11082.63|0
1648221820000|2022-03-25 15:23:40|11082.54|11082.54|11082.24|11082.24|11082.54|11082.54|11082.11|11082.11|0
1648221830000|2022-03-25 15:23:50|11082.37|11082.37|11082.37|11082.37|11082.37|11082.37|11082.37|11082.37|0
1648221840000|2022-03-25 15:24:00|11083.15|11083.15|11083.15|11083.15|11083.15|11083.15|11083.15|11083.15|0
1648221850000|2022-03-25 15:24:10|11083.36|11083.36|11082.94|11082.94|11083.36|11083.36|11082.94|11082.94|0
1648221860000|2022-03-25 15:24:20|11082.07|11082.07|11082.07|11082.07|11082.07|11082.07|11082.07|11082.07|0
1648221870000|2022-03-25 15:24:30|11081.76|11081.76|11081.32|11081.32|11081.76|11081.76|11081.32|11081.32|0
1648221880000|2022-03-25 15:24:40|11081.1|11081.1|11081.55|11081.55|11081.55|11081.55|11081.1|11081.1|0
1648221890000|2022-03-25 15:24:50|11081.32|11081.32|11080.55|11080.55|11081.32|11081.32|11080.55|11080.55|0
1648221900000|2022-03-25 15:25:00|11080.29|11080.29|11076.1|11076.1|11080.29|11080.29|11076.1|11076.1|0
1648221920000|2022-03-25 15:25:20|11076|11076|11076.11|11076.11|11076.11|11076.11|11076|11076|0
1648221930000|2022-03-25 15:25:30|11075.95|11075.95|11075.95|11075.95|11075.95|11075.95|11075.95|11075.95|0
1648221940000|2022-03-25 15:25:40|11075.73|11075.73|11073.93|11073.93|11075.73|11075.73|11073.93|11073.93|0
1648221960000|2022-03-25 15:26:00|11073.62|11073.62|11075.15|11075.15|11075.15|11075.15|11073.62|11073.62|0
1648221970000|2022-03-25 15:26:10|11074.96|11074.96|11074.8|11074.8|11075.26|11075.26|11074.8|11074.8|0
1648221980000|2022-03-25 15:26:20|11074.02|11074.02|11073.17|11073.17|11074.02|11074.02|11073.17|11073.17|0
1648221990000|2022-03-25 15:26:30|11072.74|11072.74|11073.18|11073.18|11073.18|11073.18|11072.74|11072.74|0
1648222000000|2022-03-25 15:26:40|11073.61|11073.61|11072.5|11072.5|11073.61|11073.61|11072.19|11072.19|0
1648222010000|2022-03-25 15:26:50|11072.11|11072.11|11071.82|11071.82|11072.37|11072.37|11071.82|11071.82|0
1648222020000|2022-03-25 15:27:00|11071.39|11071.39|11068.37|11068.37|11071.65|11071.65|11068.37|11068.37|0
1648222030000|2022-03-25 15:27:10|11068.22|11068.22|11068.22|11068.22|11068.22|11068.22|11068.22|11068.22|0
1648222040000|2022-03-25 15:27:20|11066.66|11066.66|11065.53|11065.53|11066.66|11066.66|11065.53|11065.53|0
1648222050000|2022-03-25 15:27:30|11065.74|11065.74|11065.38|11065.38|11065.74|11065.74|11065.38|11065.38|0
1648222060000|2022-03-25 15:27:40|11065.81|11065.81|11069.16|11069.16|11069.16|11069.16|11065.81|11065.81|0
1648222070000|2022-03-25 15:27:50|11068.25|11068.25|11067.28|11067.28|11068.25|11068.25|11067.28|11067.28|0
1648222080000|2022-03-25 15:28:00|11065.8|11065.8|11065.02|11065.02|11065.8|11065.8|11065.02|11065.02|0
1648222090000|2022-03-25 15:28:10|11064.94|11064.94|11065.03|11065.03|11065.03|11065.03|11064.68|11064.68|0
1648222100000|2022-03-25 15:28:20|11066.59|11066.59|11068.56|11068.56|11069.65|11069.65|11066.59|11066.59|0
1648222110000|2022-03-25 15:28:30|11068.66|11068.66|11070.8|11070.8|11071.58|11071.58|11068.66|11068.66|0
1648222120000|2022-03-25 15:28:40|11070.93|11070.93|11075.22|11075.22|11075.22|11075.22|11070.93|11070.93|0
1648222130000|2022-03-25 15:28:50|11075.66|11075.66|11075.79|11075.79|11075.79|11075.79|11074.79|11074.79|0
1648222150000|2022-03-25 15:29:10|11075.93|11075.93|11075.93|11075.93|11075.93|11075.93|11075.93|11075.93|0
1648222160000|2022-03-25 15:29:20|11075.72|11075.72|11076.36|11076.36|11076.36|11076.36|11075.72|11075.72|0
1648222170000|2022-03-25 15:29:30|11075.93|11075.93|11076.01|11076.01|11076.01|11076.01|11075.93|11075.93|0
1648222180000|2022-03-25 15:29:40|11076.15|11076.15|11077.93|11077.93|11077.93|11077.93|11076.15|11076.15|0
1648222190000|2022-03-25 15:29:50|11078.24|11078.24|11079.51|11079.51|11079.51|11079.51|11078.24|11078.24|0
1648222200000|2022-03-25 15:30:00|11079.43|11079.43|11079.43|11079.43|11079.43|11079.43|11079.43|11079.43|0
1648222220000|2022-03-25 15:30:20|11078.99|11078.99|11079.01|11079.01|11079.01|11079.01|11078.77|11078.77|0
1648222230000|2022-03-25 15:30:30|11078.02|11078.02|11078.02|11078.02|11078.02|11078.02|11078.02|11078.02|0
1648222240000|2022-03-25 15:30:40|11076.28|11076.28|11075.61|11075.61|11076.28|11076.28|11075.61|11075.61|0
1648222250000|2022-03-25 15:30:50|11073.88|11073.88|11073.1|11073.1|11073.88|11073.88|11073.1|11073.1|0
1648222260000|2022-03-25 15:31:00|11073.31|11073.31|11073.17|11073.17|11073.31|11073.31|11073.17|11073.17|0
1648222270000|2022-03-25 15:31:10|11073.04|11073.04|11074.47|11074.47|11074.47|11074.47|11072.91|11072.91|0
1648222280000|2022-03-25 15:31:20|11074.55|11074.55|11072.95|11072.95|11074.55|11074.55|11072.95|11072.95|0
1648222290000|2022-03-25 15:31:30|11072.79|11072.79|11072.58|11072.58|11072.79|11072.79|11072.58|11072.58|0
1648222300000|2022-03-25 15:31:40|11072.35|11072.35|11070.97|11070.97|11072.35|11072.35|11070.97|11070.97|0
1648222320000|2022-03-25 15:32:00|11071.75|11071.75|11072.89|11072.89|11072.89|11072.89|11071.75|11071.75|0
1648222330000|2022-03-25 15:32:10|11073.05|11073.05|11073.05|11073.05|11073.05|11073.05|11073.05|11073.05|0
1648222340000|2022-03-25 15:32:20|11072.82|11072.82|11073.25|11073.25|11073.25|11073.25|11072.82|11072.82|0
1648222350000|2022-03-25 15:32:30|11071.69|11071.69|11071.69|11071.69|11071.69|11071.69|11071.69|11071.69|0
1648222360000|2022-03-25 15:32:40|11071.61|11071.61|11072.6|11072.6|11072.6|11072.6|11071.61|11071.61|0
1648222370000|2022-03-25 15:32:50|11072.99|11072.99|11073.44|11073.44|11073.44|11073.44|11072.99|11072.99|0
1648222380000|2022-03-25 15:33:00|11075|11075|11075.44|11075.44|11075.44|11075.44|11075|11075|0
1648222390000|2022-03-25 15:33:10|11075.89|11075.89|11079.99|11079.99|11079.99|11079.99|11075.89|11075.89|0
1648222400000|2022-03-25 15:33:20|11080.54|11080.54|11082.17|11082.17|11082.17|11082.17|11080.54|11080.54|0
1648222410000|2022-03-25 15:33:30|11082.48|11082.48|11082.56|11082.56|11082.56|11082.56|11082.25|11082.25|0
1648222420000|2022-03-25 15:33:40|11082.69|11082.69|11083|11083|11083|11083|11082.69|11082.69|0
1648222430000|2022-03-25 15:33:50|11082.82|11082.82|11082.77|11082.77|11083.08|11083.08|11082.77|11082.77|0
1648222440000|2022-03-25 15:34:00|11081.99|11081.99|11081.25|11081.25|11082.38|11082.38|11081.25|11081.25|0
1648222450000|2022-03-25 15:34:10|11080.94|11080.94|11081.09|11081.09|11081.09|11081.09|11080.94|11080.94|0
1648222460000|2022-03-25 15:34:20|11080.65|11080.65|11080.52|11080.52|11080.65|11080.65|11080.52|11080.52|0
1648222470000|2022-03-25 15:34:30|11082.08|11082.08|11081.65|11081.65|11082.08|11082.08|11081.65|11081.65|0
1648222480000|2022-03-25 15:34:40|11082.1|11082.1|11082.1|11082.1|11082.1|11082.1|11082.1|11082.1|0
1648222490000|2022-03-25 15:34:50|11082.45|11082.45|11086.47|11086.47|11086.79|11086.79|11082.45|11082.45|0
1648222500000|2022-03-25 15:35:00|11085.69|11085.69|11084.02|11084.02|11086.07|11086.07|11084.02|11084.02|0
1648222510000|2022-03-25 15:35:10|11082.09|11082.09|11082.27|11082.27|11082.27|11082.27|11082.09|11082.09|0
1648222520000|2022-03-25 15:35:20|11082.46|11082.46|11082.24|11082.24|11082.46|11082.46|11082.24|11082.24|0
1648222530000|2022-03-25 15:35:30|11082.4|11082.4|11082.4|11082.4|11082.4|11082.4|11082.4|11082.4|0
1648222540000|2022-03-25 15:35:40|11082.59|11082.59|11082.59|11082.59|11082.59|11082.59|11082.59|11082.59|0
1648222550000|2022-03-25 15:35:50|11082.4|11082.4|11082.4|11082.4|11082.4|11082.4|11082.4|11082.4|0
1648222560000|2022-03-25 15:36:00|11082.24|11082.24|11082.05|11082.05|11082.24|11082.24|11082.05|11082.05|0
1648222590000|2022-03-25 15:36:30|11081.27|11081.27|11082.92|11082.92|11083.14|11083.14|11081.27|11081.27|0
1648222600000|2022-03-25 15:36:40|11083.53|11083.53|11083.22|11083.22|11083.53|11083.53|11083.22|11083.22|0
1648222610000|2022-03-25 15:36:50|11083.48|11083.48|11083.05|11083.05|11083.48|11083.48|11083.05|11083.05|0
1648222620000|2022-03-25 15:37:00|11083.3|11083.3|11083.38|11083.38|11083.51|11083.51|11083.3|11083.3|0
1648222630000|2022-03-25 15:37:10|11083.49|11083.49|11083.49|11083.49|11083.49|11083.49|11083.49|11083.49|0
1648222640000|2022-03-25 15:37:20|11083.18|11083.18|11083.06|11083.06|11083.18|11083.18|11083.06|11083.06|0
1648222650000|2022-03-25 15:37:30|11082.85|11082.85|11083.11|11083.11|11083.32|11083.32|11082.85|11082.85|0
1648222660000|2022-03-25 15:37:40|11083.53|11083.53|11083.53|11083.53|11083.53|11083.53|11083.53|11083.53|0
1648222670000|2022-03-25 15:37:50|11083.44|11083.44|11083.44|11083.44|11083.44|11083.44|11083.44|11083.44|0
1648222680000|2022-03-25 15:38:00|11083.68|11083.68|11083.68|11083.68|11083.68|11083.68|11083.68|11083.68|0
1648222690000|2022-03-25 15:38:10|11082.81|11082.81|11083.24|11083.24|11083.24|11083.24|11082.81|11082.81|0
1648222700000|2022-03-25 15:38:20|11082.98|11082.98|11082.98|11082.98|11082.98|11082.98|11082.98|11082.98|0
1648222710000|2022-03-25 15:38:30|11082.9|11082.9|11083.11|11083.11|11083.27|11083.27|11082.9|11082.9|0
1648222720000|2022-03-25 15:38:40|11082.9|11082.9|11082.56|11082.56|11082.9|11082.9|11082.56|11082.56|0
1648222730000|2022-03-25 15:38:50|11082.78|11082.78|11082.78|11082.78|11082.78|11082.78|11082.78|11082.78|0
1648222750000|2022-03-25 15:39:10|11082.99|11082.99|11082.99|11082.99|11082.99|11082.99|11082.99|11082.99|0
1648222760000|2022-03-25 15:39:20|11082.64|11082.64|11082.29|11082.29|11082.64|11082.64|11082.29|11082.29|0
1648222770000|2022-03-25 15:39:30|11082.72|11082.72|11083.16|11083.16|11083.16|11083.16|11082.72|11082.72|0
1648222780000|2022-03-25 15:39:40|11083.59|11083.59|11084.03|11084.03|11084.03|11084.03|11083.59|11083.59|0
1648222790000|2022-03-25 15:39:50|11083.87|11083.87|11084.53|11084.53|11084.97|11084.97|11083.79|11083.79|0
1648222800000|2022-03-25 15:40:00|11084.1|11084.1|11085.09|11085.09|11085.35|11085.35|11083.79|11083.79|0
1648222810000|2022-03-25 15:40:10|11084.31|11084.31|11084.31|11084.31|11084.31|11084.31|11084.31|11084.31|0
1648222820000|2022-03-25 15:40:20|11084.63|11084.63|11085.1|11085.1|11085.1|11085.1|11084.63|11084.63|0
1648222830000|2022-03-25 15:40:30|11085.41|11085.41|11085.41|11085.41|11085.41|11085.41|11085.41|11085.41|0
1648222840000|2022-03-25 15:40:40|11085.32|11085.32|11085.32|11085.32|11085.32|11085.32|11085.1|11085.1|0
1648222860000|2022-03-25 15:41:00|11085.45|11085.45|11085.75|11085.75|11087.23|11087.23|11085.45|11085.45|0
1648222870000|2022-03-25 15:41:10|11085.97|11085.97|11087.4|11087.4|11087.4|11087.4|11085.97|11085.97|0
1648222880000|2022-03-25 15:41:20|11088.46|11088.46|11089.24|11089.24|11089.24|11089.24|11088.46|11088.46|0
1648222890000|2022-03-25 15:41:30|11089.5|11089.5|11089.5|11089.5|11089.5|11089.5|11089.5|11089.5|0
1648222900000|2022-03-25 15:41:40|11089.66|11089.66|11089.66|11089.66|11089.66|11089.66|11089.66|11089.66|0
1648222910000|2022-03-25 15:41:50|11089.88|11089.88|11089.88|11089.88|11089.88|11089.88|11089.88|11089.88|0
1648222920000|2022-03-25 15:42:00|11089.66|11089.66|11088.89|11088.89|11089.66|11089.66|11088.88|11088.88|0
1648222930000|2022-03-25 15:42:10|11089.17|11089.17|11089.17|11089.17|11089.17|11089.17|11089.17|11089.17|0
1648222940000|2022-03-25 15:42:20|11089.08|11089.08|11089.08|11089.08|11089.17|11089.17|11089.08|11089.08|0
1648222970000|2022-03-25 15:42:50|11089.24|11089.24|11089.57|11089.57|11089.57|11089.57|11089.24|11089.24|0
1648222980000|2022-03-25 15:43:00|11089.7|11089.7|11092.92|11092.92|11092.92|11092.92|11089.7|11089.7|0
1648222990000|2022-03-25 15:43:10|11093.05|11093.05|11097.23|11097.23|11097.23|11097.23|11093.05|11093.05|0
1648223000000|2022-03-25 15:43:20|11097.82|11097.82|11101.71|11101.71|11101.71|11101.71|11097.71|11097.71|0
1648223010000|2022-03-25 15:43:30|11102.03|11102.03|11103.69|11103.69|11103.69|11103.69|11102.03|11102.03|0
1648223020000|2022-03-25 15:43:40|11104.16|11104.16|11105.92|11105.92|11105.92|11105.92|11104.16|11104.16|0
1648223030000|2022-03-25 15:43:50|11106.05|11106.05|11106.05|11106.05|11106.05|11106.05|11106.05|11106.05|0
1648223040000|2022-03-25 15:44:00|11106.26|11106.26|11109.71|11109.71|11109.71|11109.71|11106.26|11106.26|0
1648223050000|2022-03-25 15:44:10|11110.16|11110.16|11110.95|11110.95|11110.95|11110.95|11109.91|11109.91|0
1648223060000|2022-03-25 15:44:20|11111.26|11111.26|11112.21|11112.21|11112.21|11112.21|11111.26|11111.26|0
1648223070000|2022-03-25 15:44:30|11112.99|11112.99|11113.02|11113.02|11113.2|11113.2|11112.99|11112.99|0
1648223080000|2022-03-25 15:44:40|11113.8|11113.8|11114.85|11114.85|11114.85|11114.85|11113.8|11113.8|0
1648223090000|2022-03-25 15:44:50|11115.63|11115.63|11115.99|11115.99|11115.99|11115.99|11115.21|11115.21|0
1648223100000|2022-03-25 15:45:00|11116.27|11116.27|11113.45|11113.45|11116.27|11116.27|11113.45|11113.45|0
1648223120000|2022-03-25 15:45:20|11113.37|11113.37|11114.33|11114.33|11114.33|11114.33|11113.37|11113.37|0
1648223130000|2022-03-25 15:45:30|11113.9|11113.9|11113.9|11113.9|11114.13|11114.13|11113.9|11113.9|0
1648223150000|2022-03-25 15:45:50|11113.72|11113.72|11114.17|11114.17|11114.17|11114.17|11113.72|11113.72|0
1648223160000|2022-03-25 15:46:00|11114.31|11114.31|11111.64|11111.64|11115|11115|11111.42|11111.42|0
1648223170000|2022-03-25 15:46:10|11111.5|11111.5|11112.21|11112.21|11112.21|11112.21|11111.5|11111.5|0
1648223180000|2022-03-25 15:46:20|11111.86|11111.86|11112|11112|11112|11112|11111.86|11111.86|0
1648223190000|2022-03-25 15:46:30|11111.54|11111.54|11110.24|11110.24|11111.54|11111.54|11110.24|11110.24|0
1648223200000|2022-03-25 15:46:40|11109.93|11109.93|11109.93|11109.93|11109.93|11109.93|11109.93|11109.93|0
1648223210000|2022-03-25 15:46:50|11110.55|11110.55|11111.86|11111.86|11111.86|11111.86|11110.55|11110.55|0
1648223220000|2022-03-25 15:47:00|11112.12|11112.12|11111.46|11111.46|11112.12|11112.12|11111.46|11111.46|0
1648223230000|2022-03-25 15:47:10|11111.78|11111.78|11112|11112|11112|11112|11111.78|11111.78|0
1648223240000|2022-03-25 15:47:20|11111.56|11111.56|11110.89|11110.89|11111.56|11111.56|11110.7|11110.7|0
1648223250000|2022-03-25 15:47:30|11110.45|11110.45|11110.19|11110.19|11110.45|11110.45|11110.19|11110.19|0
1648223260000|2022-03-25 15:47:40|11109.34|11109.34|11110.36|11110.36|11110.36|11110.36|11109.34|11109.34|0
1648223280000|2022-03-25 15:48:00|11109.77|11109.77|11110.22|11110.22|11110.22|11110.22|11109.77|11109.77|0
1648223310000|2022-03-25 15:48:30|11110.58|11110.58|11111.98|11111.98|11111.98|11111.98|11110.42|11110.42|0
1648223320000|2022-03-25 15:48:40|11112.2|11112.2|11112.2|11112.2|11112.2|11112.2|11112.2|11112.2|0
1648223330000|2022-03-25 15:48:50|11111.83|11111.83|11110.41|11110.41|11112.05|11112.05|11110.41|11110.41|0
1648223340000|2022-03-25 15:49:00|11110.19|11110.19|11106.26|11106.26|11110.19|11110.19|11106.26|11106.26|0
1648223350000|2022-03-25 15:49:10|11106.42|11106.42|11106.5|11106.5|11106.5|11106.5|11106.42|11106.42|0
1648223360000|2022-03-25 15:49:20|11106.68|11106.68|11106.97|11106.97|11107.46|11107.46|11106.53|11106.53|0
1648223370000|2022-03-25 15:49:30|11106.62|11106.62|11106.62|11106.62|11106.62|11106.62|11106.62|11106.62|0
1648223400000|2022-03-25 15:50:00|11106.18|11106.18|11105.08|11105.08|11106.18|11106.18|11105.08|11105.08|0
1648223420000|2022-03-25 15:50:20|11104.84|11104.84|11104.84|11104.84|11104.84|11104.84|11104.84|11104.84|0
1648223430000|2022-03-25 15:50:30|11104.63|11104.63|11105.33|11105.33|11105.33|11105.33|11104.63|11104.63|0
1648223450000|2022-03-25 15:50:50|11105.25|11105.25|11105.25|11105.25|11105.25|11105.25|11105.25|11105.25|0
1648223460000|2022-03-25 15:51:00|11104.47|11104.47|11104.47|11104.47|11104.47|11104.47|11104.47|11104.47|0
1648223470000|2022-03-25 15:51:10|11104.38|11104.38|11104.47|11104.47|11104.47|11104.47|11104.38|11104.38|0
1648223480000|2022-03-25 15:51:20|11104.66|11104.66|11104.66|11104.66|11104.66|11104.66|11104.66|11104.66|0
1648223500000|2022-03-25 15:51:40|11104.41|11104.41|11104.11|11104.11|11104.41|11104.41|11103.95|11103.95|0
1648223510000|2022-03-25 15:51:50|11103.69|11103.69|11103.48|11103.48|11103.69|11103.69|11103.48|11103.48|0
1648223520000|2022-03-25 15:52:00|11103.19|11103.19|11101.83|11101.83|11103.19|11103.19|11101.63|11101.63|0
1648223530000|2022-03-25 15:52:10|11102.02|11102.02|11102.02|11102.02|11102.02|11102.02|11102.02|11102.02|0
1648223550000|2022-03-25 15:52:30|11101.59|11101.59|11101.59|11101.59|11101.59|11101.59|11101.59|11101.59|0
1648223560000|2022-03-25 15:52:40|11102.37|11102.37|11101.69|11101.69|11102.37|11102.37|11101.59|11101.59|0
1648223570000|2022-03-25 15:52:50|11101.53|11101.53|11101.44|11101.44|11101.53|11101.53|11101.44|11101.44|0
1648223590000|2022-03-25 15:53:10|11101.57|11101.57|11104.79|11104.79|11104.79|11104.79|11101.57|11101.57|0
1648223600000|2022-03-25 15:53:20|11105.01|11105.01|11105.01|11105.01|11105.01|11105.01|11105.01|11105.01|0
1648223610000|2022-03-25 15:53:30|11104.23|11104.23|11104.23|11104.23|11104.23|11104.23|11104.23|11104.23|0
1648223620000|2022-03-25 15:53:40|11104.45|11104.45|11104.45|11104.45|11104.45|11104.45|11104.45|11104.45|0
1648223630000|2022-03-25 15:53:50|11104.23|11104.23|11104.23|11104.23|11104.23|11104.23|11104.23|11104.23|0
1648223640000|2022-03-25 15:54:00|11103.88|11103.88|11100.19|11100.19|11103.88|11103.88|11100.19|11100.19|0
1648223650000|2022-03-25 15:54:10|11100.62|11100.62|11101.13|11101.13|11101.13|11101.13|11100.62|11100.62|0
1648223660000|2022-03-25 15:54:20|11100.67|11100.67|11100.67|11100.67|11100.67|11100.67|11100.67|11100.67|0
1648223670000|2022-03-25 15:54:30|11100.49|11100.49|11100.62|11100.62|11100.62|11100.62|11100.49|11100.49|0
1648223680000|2022-03-25 15:54:40|11100.44|11100.44|11101.31|11101.31|11101.31|11101.31|11100.44|11100.44|0
1648223690000|2022-03-25 15:54:50|11101.05|11101.05|11100.61|11100.61|11101.05|11101.05|11100.61|11100.61|0
1648223700000|2022-03-25 15:55:00|11100.29|11100.29|11100.24|11100.24|11100.29|11100.29|11099.05|11099.05|0
1648223710000|2022-03-25 15:55:10|11100.03|11100.03|11099.86|11099.86|11100.2|11100.2|11099.81|11099.81|0
1648223720000|2022-03-25 15:55:20|11099.67|11099.67|11099.67|11099.67|11099.67|11099.67|11099.67|11099.67|0
1648223730000|2022-03-25 15:55:30|11100.44|11100.44|11100.96|11100.96|11101.09|11101.09|11100.36|11100.36|0
1648223740000|2022-03-25 15:55:40|11100.11|11100.11|11100.09|11100.09|11100.11|11100.11|11099.66|11099.66|0
1648223750000|2022-03-25 15:55:50|11099.76|11099.76|11099.76|11099.76|11099.76|11099.76|11099.76|11099.76|0
1648223770000|2022-03-25 15:56:10|11099.5|11099.5|11100.7|11100.7|11100.7|11100.7|11099.14|11099.14|0
1648223780000|2022-03-25 15:56:20|11100.38|11100.38|11101.02|11101.02|11101.15|11101.15|11100.38|11100.38|0
1648223790000|2022-03-25 15:56:30|11100.89|11100.89|11100.89|11100.89|11100.89|11100.89|11100.89|11100.89|0
1648223810000|2022-03-25 15:56:50|11101.02|11101.02|11101.02|11101.02|11101.02|11101.02|11101.02|11101.02|0
1648223820000|2022-03-25 15:57:00|11100.76|11100.76|11100.74|11100.74|11100.92|11100.92|11099.98|11099.98|0
1648223830000|2022-03-25 15:57:10|11100.51|11100.51|11098.7|11098.7|11100.51|11100.51|11098.7|11098.7|0
1648223840000|2022-03-25 15:57:20|11099.25|11099.25|11098.81|11098.81|11099.25|11099.25|11098.62|11098.62|0
1648223850000|2022-03-25 15:57:30|11098.55|11098.55|11097.65|11097.65|11098.55|11098.55|11097.52|11097.52|0
1648223860000|2022-03-25 15:57:40|11097.3|11097.3|11095.88|11095.88|11097.3|11097.3|11095.88|11095.88|0
1648223880000|2022-03-25 15:58:00|11095.7|11095.7|11095.18|11095.18|11095.7|11095.7|11094.92|11094.92|0
1648223890000|2022-03-25 15:58:10|11095.96|11095.96|11095.53|11095.53|11095.96|11095.96|11095.53|11095.53|0
1648223910000|2022-03-25 15:58:30|11096.63|11096.63|11096.11|11096.11|11097.08|11097.08|11096.11|11096.11|0
1648223920000|2022-03-25 15:58:40|11095.8|11095.8|11095.4|11095.4|11095.8|11095.8|11095.18|11095.18|0
1648223930000|2022-03-25 15:58:50|11095.27|11095.27|11095.75|11095.75|11095.75|11095.75|11095.27|11095.27|0
1648223940000|2022-03-25 15:59:00|11095.49|11095.49|11095.79|11095.79|11095.95|11095.95|11095.49|11095.49|0
1648223950000|2022-03-25 15:59:10|11096.04|11096.04|11096.04|11096.04|11096.04|11096.04|11096.04|11096.04|0
1648223960000|2022-03-25 15:59:20|11096.46|11096.46|11096.46|11096.46|11096.46|11096.46|11096.46|11096.46|0
1648223970000|2022-03-25 15:59:30|11097.39|11097.39|11098.49|11098.49|11098.49|11098.49|11097.39|11097.39|0
1648223980000|2022-03-25 15:59:40|11098.84|11098.84|11098.43|11098.43|11098.84|11098.84|11098.43|11098.43|0
1648223990000|2022-03-25 15:59:50|11097.79|11097.79|11098.1|11098.1|11098.32|11098.32|11097.79|11097.79|0
1648224000000|2022-03-25 16:00:00|11097.75|11097.75|11096.99|11096.99|11097.75|11097.75|11096.99|11096.99|0
1648224010000|2022-03-25 16:00:10|11097.18|11097.18|11098.39|11098.39|11098.58|11098.58|11097.18|11097.18|0
1648224020000|2022-03-25 16:00:20|11098.21|11098.21|11097.49|11097.49|11098.21|11098.21|11097.49|11097.49|0
1648224030000|2022-03-25 16:00:30|11097.27|11097.27|11096.61|11096.61|11097.27|11097.27|11096.61|11096.61|0
1648224050000|2022-03-25 16:00:50|11096.79|11096.79|11096.79|11096.79|11096.79|11096.79|11096.79|11096.79|0
1648224080000|2022-03-25 16:01:20|11096.71|11096.71|11096.71|11096.71|11096.71|11096.71|11096.71|11096.71|0
1648224100000|2022-03-25 16:01:40|11096.9|11096.9|11096.9|11096.9|11096.9|11096.9|11096.9|11096.9|0
1648224120000|2022-03-25 16:02:00|11096.47|11096.47|11096.47|11096.47|11096.47|11096.47|11096.47|11096.47|0
1648224130000|2022-03-25 16:02:10|11096.74|11096.74|11096.74|11096.74|11096.74|11096.74|11096.74|11096.74|0
1648224140000|2022-03-25 16:02:20|11096.55|11096.55|11096.55|11096.55|11096.55|11096.55|11096.55|11096.55|0
1648224150000|2022-03-25 16:02:30|11096.65|11096.65|11097.05|11097.05|11097.05|11097.05|11096.65|11096.65|0
1648224160000|2022-03-25 16:02:40|11097.36|11097.36|11097.9|11097.9|11098.45|11098.45|11097.36|11097.36|0
1648224170000|2022-03-25 16:02:50|11096.6|11096.6|11096.14|11096.14|11096.61|11096.61|11096.14|11096.14|0
1648224180000|2022-03-25 16:03:00|11095.71|11095.71|11096.02|11096.02|11096.02|11096.02|11095.71|11095.71|0
1648224190000|2022-03-25 16:03:10|11095.93|11095.93|11095.93|11095.93|11095.93|11095.93|11095.93|11095.93|0
1648224200000|2022-03-25 16:03:20|11095.8|11095.8|11095.67|11095.67|11095.8|11095.8|11095.67|11095.67|0
1648224230000|2022-03-25 16:03:50|11095.54|11095.54|11095.54|11095.54|11095.54|11095.54|11095.54|11095.54|0
1648224240000|2022-03-25 16:04:00|11094.76|11094.76|11095.61|11095.61|11095.61|11095.61|11094.76|11094.76|0
1648224250000|2022-03-25 16:04:10|11096.39|11096.39|11097.74|11097.74|11097.74|11097.74|11096.39|11096.39|0
1648224260000|2022-03-25 16:04:20|11097.38|11097.38|11096.04|11096.04|11097.6|11097.6|11096.04|11096.04|0
1648224270000|2022-03-25 16:04:30|11095.78|11095.78|11095.85|11095.85|11095.99|11095.99|11095.78|11095.78|0
1648224290000|2022-03-25 16:04:50|11096.01|11096.01|11095.59|11095.59|11096.01|11096.01|11095.59|11095.59|0
1648224300000|2022-03-25 16:05:00|11095.82|11095.82|11096.4|11096.4|11096.83|11096.83|11095.82|11095.82|0
1648224320000|2022-03-25 16:05:20|11096.63|11096.63|11096.72|11096.72|11096.72|11096.72|11096.63|11096.63|0
1648224330000|2022-03-25 16:05:30|11097.15|11097.15|11097.15|11097.15|11097.15|11097.15|11097.15|11097.15|0
1648224340000|2022-03-25 16:05:40|11096.92|11096.92|11096.37|11096.37|11096.98|11096.98|11096.37|11096.37|0
1648224350000|2022-03-25 16:05:50|11096.58|11096.58|11096.58|11096.58|11096.58|11096.58|11096.58|11096.58|0
1648224360000|2022-03-25 16:06:00|11096.79|11096.79|11097.04|11097.04|11097.04|11097.04|11096.61|11096.61|0
1648224370000|2022-03-25 16:06:10|11096.62|11096.62|11096.62|11096.62|11096.62|11096.62|11096.62|11096.62|0
1648224380000|2022-03-25 16:06:20|11096.38|11096.38|11096.38|11096.38|11096.38|11096.38|11096.38|11096.38|0
1648224390000|2022-03-25 16:06:30|11096.12|11096.12|11095.69|11095.69|11096.12|11096.12|11095.69|11095.69|0
1648224400000|2022-03-25 16:06:40|11095.33|11095.33|11095.09|11095.09|11095.33|11095.33|11095.09|11095.09|0
1648224410000|2022-03-25 16:06:50|11095.22|11095.22|11095.07|11095.07|11095.22|11095.22|11094.94|11094.94|0
1648224420000|2022-03-25 16:07:00|11094.86|11094.86|11094.67|11094.67|11094.86|11094.86|11094.67|11094.67|0
1648224430000|2022-03-25 16:07:10|11094.86|11094.86|11094.68|11094.68|11094.86|11094.86|11094.68|11094.68|0
1648224440000|2022-03-25 16:07:20|11094.46|11094.46|11094.46|11094.46|11094.46|11094.46|11094.46|11094.46|0
1648224450000|2022-03-25 16:07:30|11095.24|11095.24|11094.71|11094.71|11095.24|11095.24|11094.71|11094.71|0
1648224460000|2022-03-25 16:07:40|11094.03|11094.03|11094.03|11094.03|11094.03|11094.03|11094.03|11094.03|0
1648224470000|2022-03-25 16:07:50|11094.25|11094.25|11094.4|11094.4|11094.48|11094.48|11094.25|11094.25|0
1648224480000|2022-03-25 16:08:00|11094.02|11094.02|11093.81|11093.81|11094.02|11094.02|11093.81|11093.81|0
1648224500000|2022-03-25 16:08:20|11093.46|11093.46|11093.46|11093.46|11093.46|11093.46|11093.46|11093.46|0
1648224520000|2022-03-25 16:08:40|11093.77|11093.77|11094.22|11094.22|11094.22|11094.22|11093.77|11093.77|0
1648224530000|2022-03-25 16:08:50|11094.53|11094.53|11094.48|11094.48|11094.61|11094.61|11094.48|11094.48|0
1648224540000|2022-03-25 16:09:00|11094.3|11094.3|11094.3|11094.3|11094.3|11094.3|11094.3|11094.3|0
1648224550000|2022-03-25 16:09:10|11094.43|11094.43|11094.43|11094.43|11094.43|11094.43|11094.43|11094.43|0
1648224560000|2022-03-25 16:09:20|11094.86|11094.86|11094.86|11094.86|11094.86|11094.86|11094.86|11094.86|0
1648224570000|2022-03-25 16:09:30|11095.88|11095.88|11095.44|11095.44|11096.19|11096.19|11095.44|11095.44|0
1648224580000|2022-03-25 16:09:40|11095.14|11095.14|11094.28|11094.28|11095.23|11095.23|11094.28|11094.28|0
1648224590000|2022-03-25 16:09:50|11093.51|11093.51|11093.51|11093.51|11093.51|11093.51|11093.51|11093.51|0
1648224600000|2022-03-25 16:10:00|11093.89|11093.89|11093.95|11093.95|11093.95|11093.95|11093.76|11093.76|0
1648224610000|2022-03-25 16:10:10|11093.8|11093.8|11093.8|11093.8|11093.8|11093.8|11093.8|11093.8|0
1648224620000|2022-03-25 16:10:20|11094.06|11094.06|11094.32|11094.32|11094.95|11094.95|11094.06|11094.06|0
1648224640000|2022-03-25 16:10:40|11094.53|11094.53|11094.53|11094.53|11094.53|11094.53|11094.53|11094.53|0
1648224650000|2022-03-25 16:10:50|11093.48|11093.48|11093.48|11093.48|11093.48|11093.48|11093.48|11093.48|0
1648224660000|2022-03-25 16:11:00|11093.35|11093.35|11093.96|11093.96|11093.96|11093.96|11093.35|11093.35|0
1648224670000|2022-03-25 16:11:10|11094.4|11094.4|11094.75|11094.75|11094.75|11094.75|11094.4|11094.4|0
1648224680000|2022-03-25 16:11:20|11095.53|11095.53|11095.53|11095.53|11095.53|11095.53|11095.53|11095.53|0
1648224700000|2022-03-25 16:11:40|11095.64|11095.64|11097.57|11097.57|11097.57|11097.57|11095.64|11095.64|0
1648224710000|2022-03-25 16:11:50|11097.75|11097.75|11098.04|11098.04|11098.04|11098.04|11097.75|11097.75|0
1648224720000|2022-03-25 16:12:00|11097.73|11097.73|11097.59|11097.59|11097.95|11097.95|11097.59|11097.59|0
1648224740000|2022-03-25 16:12:20|11097.75|11097.75|11097.75|11097.75|11097.75|11097.75|11097.75|11097.75|0
1648224760000|2022-03-25 16:12:40|11097.62|11097.62|11097.19|11097.19|11097.62|11097.62|11097.19|11097.19|0
1648224770000|2022-03-25 16:12:50|11096.98|11096.98|11097.05|11097.05|11097.19|11097.19|11096.98|11096.98|0
1648224780000|2022-03-25 16:13:00|11096.84|11096.84|11096.45|11096.45|11097.05|11097.05|11096.45|11096.45|0
1648224790000|2022-03-25 16:13:10|11097.07|11097.07|11097.69|11097.69|11097.69|11097.69|11096.91|11096.91|0
1648224800000|2022-03-25 16:13:20|11097.56|11097.56|11097.56|11097.56|11097.56|11097.56|11097.56|11097.56|0
1648224810000|2022-03-25 16:13:30|11097.47|11097.47|11097.69|11097.69|11097.69|11097.69|11097.47|11097.47|0
1648224820000|2022-03-25 16:13:40|11097.91|11097.91|11097.91|11097.91|11097.91|11097.91|11097.91|11097.91|0
1648224830000|2022-03-25 16:13:50|11097.65|11097.65|11097.69|11097.69|11097.91|11097.91|11097.65|11097.65|0
1648224840000|2022-03-25 16:14:00|11097.51|11097.51|11097.51|11097.51|11097.51|11097.51|11097.51|11097.51|0
1648224850000|2022-03-25 16:14:10|11097.43|11097.43|11097.43|11097.43|11097.43|11097.43|11097.43|11097.43|0
1648224870000|2022-03-25 16:14:30|11097.34|11097.34|11097.34|11097.34|11097.34|11097.34|11097.34|11097.34|0
1648224880000|2022-03-25 16:14:40|11096.91|11096.91|11096.7|11096.7|11096.91|11096.91|11096.7|11096.7|0
1648224890000|2022-03-25 16:14:50|11095.83|11095.83|11095.83|11095.83|11095.83|11095.83|11095.83|11095.83|0
1648224900000|2022-03-25 16:15:00|11096.21|11096.21|11094.5|11094.5|11096.21|11096.21|11094.39|11094.39|0
1648224910000|2022-03-25 16:15:10|11094.36|11094.36|11093.02|11093.02|11094.36|11094.36|11093.02|11093.02|0
1648224920000|2022-03-25 16:15:20|11092.24|11092.24|11092.01|11092.01|11092.24|11092.24|11092.01|11092.01|0
1648224930000|2022-03-25 16:15:30|11092.79|11092.79|11092.93|11092.93|11093.66|11093.66|11092.79|11092.79|0
1648224940000|2022-03-25 16:15:40|11092.22|11092.22|11092.65|11092.65|11092.65|11092.65|11091.91|11091.91|0
1648224950000|2022-03-25 16:15:50|11092.43|11092.43|11092.86|11092.86|11092.86|11092.86|11092.43|11092.43|0
1648224960000|2022-03-25 16:16:00|11093.05|11093.05|11093.67|11093.67|11093.67|11093.67|11093.05|11093.05|0
1648224970000|2022-03-25 16:16:10|11093.48|11093.48|11093.22|11093.22|11093.48|11093.48|11093.22|11093.22|0
1648224980000|2022-03-25 16:16:20|11093.65|11093.65|11094.19|11094.19|11094.19|11094.19|11093.65|11093.65|0
1648224990000|2022-03-25 16:16:30|11093.97|11093.97|11093.97|11093.97|11093.97|11093.97|11093.97|11093.97|0
1648225000000|2022-03-25 16:16:40|11093.74|11093.74|11093.5|11093.5|11093.92|11093.92|11093.5|11093.5|0
1648225010000|2022-03-25 16:16:50|11093.28|11093.28|11092.84|11092.84|11093.28|11093.28|11092.84|11092.84|0
1648225020000|2022-03-25 16:17:00|11092.62|11092.62|11093.27|11093.27|11093.27|11093.27|11092.62|11092.62|0
1648225030000|2022-03-25 16:17:10|11093.09|11093.09|11091.51|11091.51|11093.99|11093.99|11091.51|11091.51|0
1648225040000|2022-03-25 16:17:20|11091.46|11091.46|11090.18|11090.18|11091.46|11091.46|11090.18|11090.18|0
1648225050000|2022-03-25 16:17:30|11089.97|11089.97|11090.4|11090.4|11090.4|11090.4|11089.97|11089.97|0
1648225060000|2022-03-25 16:17:40|11090.63|11090.63|11090.21|11090.21|11090.63|11090.63|11090.21|11090.21|0
1648225070000|2022-03-25 16:17:50|11089.55|11089.55|11089.72|11089.72|11089.88|11089.88|11089.55|11089.55|0
1648225080000|2022-03-25 16:18:00|11089.46|11089.46|11089.46|11089.46|11089.46|11089.46|11089.46|11089.46|0
1648225090000|2022-03-25 16:18:10|11089.85|11089.85|11090.72|11090.72|11091.07|11091.07|11089.85|11089.85|0
1648225100000|2022-03-25 16:18:20|11090.94|11090.94|11091.3|11091.3|11091.3|11091.3|11090.94|11090.94|0
1648225110000|2022-03-25 16:18:30|11091.55|11091.55|11091.56|11091.56|11091.56|11091.56|11091.32|11091.32|0
1648225120000|2022-03-25 16:18:40|11091.74|11091.74|11091.74|11091.74|11091.74|11091.74|11091.74|11091.74|0
1648225130000|2022-03-25 16:18:50|11092.38|11092.38|11092.91|11092.91|11092.91|11092.91|11092.38|11092.38|0
1648225150000|2022-03-25 16:19:10|11092.47|11092.47|11094.1|11094.1|11094.1|11094.1|11092.47|11092.47|0
1648225170000|2022-03-25 16:19:30|11094.38|11094.38|11094.2|11094.2|11094.38|11094.38|11094.2|11094.2|0
1648225180000|2022-03-25 16:19:40|11093.85|11093.85|11093.21|11093.21|11093.85|11093.85|11093.02|11093.02|0
1648225190000|2022-03-25 16:19:50|11093.56|11093.56|11092.94|11092.94|11093.95|11093.95|11092.94|11092.94|0
1648225200000|2022-03-25 16:20:00|11093.38|11093.38|11093.92|11093.92|11093.92|11093.92|11093.38|11093.38|0
1648225210000|2022-03-25 16:20:10|11093.49|11093.49|11092.85|11092.85|11093.49|11093.49|11092.85|11092.85|0
1648225220000|2022-03-25 16:20:20|11092.14|11092.14|11091.96|11091.96|11092.14|11092.14|11091.96|11091.96|0
1648225230000|2022-03-25 16:20:30|11092.18|11092.18|11092.18|11092.18|11092.18|11092.18|11092.18|11092.18|0
1648225240000|2022-03-25 16:20:40|11092.39|11092.39|11092.89|11092.89|11092.89|11092.89|11092.39|11092.39|0
1648225250000|2022-03-25 16:20:50|11093.11|11093.11|11093.42|11093.42|11093.42|11093.42|11093.11|11093.11|0
1648225260000|2022-03-25 16:21:00|11093.11|11093.11|11090.87|11090.87|11093.11|11093.11|11090.87|11090.87|0
1648225280000|2022-03-25 16:21:20|11090.09|11090.09|11090.82|11090.82|11090.82|11090.82|11089.58|11089.58|0
1648225290000|2022-03-25 16:21:30|11090.51|11090.51|11090.7|11090.7|11090.84|11090.84|11090.51|11090.51|0
1648225300000|2022-03-25 16:21:40|11090.45|11090.45|11089.95|11089.95|11090.45|11090.45|11089.95|11089.95|0
1648225310000|2022-03-25 16:21:50|11089.77|11089.77|11089.9|11089.9|11089.98|11089.98|11089.77|11089.77|0
1648225320000|2022-03-25 16:22:00|11090.08|11090.08|11090.08|11090.08|11090.08|11090.08|11090.08|11090.08|0
1648225340000|2022-03-25 16:22:20|11089.86|11089.86|11091.35|11091.35|11091.35|11091.35|11089.86|11089.86|0
1648225350000|2022-03-25 16:22:30|11091|11091|11090.9|11090.9|11091|11091|11090.9|11090.9|0
1648225370000|2022-03-25 16:22:50|11090.47|11090.47|11090.31|11090.31|11090.47|11090.47|11090.31|11090.31|0
1648225380000|2022-03-25 16:23:00|11090.07|11090.07|11090.51|11090.51|11090.51|11090.51|11090.07|11090.07|0
1648225390000|2022-03-25 16:23:10|11090.12|11090.12|11090.27|11090.27|11090.51|11090.51|11090.12|11090.12|0
1648225410000|2022-03-25 16:23:30|11090.06|11090.06|11089.6|11089.6|11090.06|11090.06|11089.6|11089.6|0
1648225420000|2022-03-25 16:23:40|11090.04|11090.04|11090.04|11090.04|11090.04|11090.04|11090.04|11090.04|0
1648225430000|2022-03-25 16:23:50|11089.61|11089.61|11089.48|11089.48|11089.61|11089.61|11089.48|11089.48|0
1648225440000|2022-03-25 16:24:00|11090.26|11090.26|11090.03|11090.03|11090.26|11090.26|11089.9|11089.9|0
1648225450000|2022-03-25 16:24:10|11089.84|11089.84|11089.84|11089.84|11089.84|11089.84|11089.84|11089.84|0
1648225460000|2022-03-25 16:24:20|11089.06|11089.06|11088.69|11088.69|11089.06|11089.06|11088.69|11088.69|0
1648225480000|2022-03-25 16:24:40|11089.14|11089.14|11089.32|11089.32|11089.32|11089.32|11088.88|11088.88|0
1648225490000|2022-03-25 16:24:50|11088.45|11088.45|11088.66|11088.66|11088.84|11088.84|11088.45|11088.45|0
1648225500000|2022-03-25 16:25:00|11088.35|11088.35|11088.68|11088.68|11088.68|11088.68|11088.35|11088.35|0
1648225510000|2022-03-25 16:25:10|11088.37|11088.37|11088.29|11088.29|11088.62|11088.62|11088.19|11088.19|0
1648225520000|2022-03-25 16:25:20|11088.11|11088.11|11087.75|11087.75|11088.24|11088.24|11087.28|11087.28|0
1648225530000|2022-03-25 16:25:30|11087.93|11087.93|11087.89|11087.89|11088.63|11088.63|11087.89|11087.89|0
1648225540000|2022-03-25 16:25:40|11087.5|11087.5|11087.5|11087.5|11087.5|11087.5|11087.5|11087.5|0
1648225550000|2022-03-25 16:25:50|11087.14|11087.14|11087.43|11087.43|11087.68|11087.68|11087.14|11087.14|0
1648225560000|2022-03-25 16:26:00|11088.36|11088.36|11088.64|11088.64|11089.68|11089.68|11088.36|11088.36|0
1648225570000|2022-03-25 16:26:10|11088.49|11088.49|11087.9|11087.9|11088.49|11088.49|11087.9|11087.9|0
1648225580000|2022-03-25 16:26:20|11087.54|11087.54|11087.11|11087.11|11087.54|11087.54|11087.11|11087.11|0
1648225590000|2022-03-25 16:26:30|11086.93|11086.93|11086.93|11086.93|11086.93|11086.93|11086.93|11086.93|0
1648225610000|2022-03-25 16:26:50|11087.28|11087.28|11086.93|11086.93|11087.28|11087.28|11086.93|11086.93|0
1648225620000|2022-03-25 16:27:00|11086.83|11086.83|11087.29|11087.29|11087.29|11087.29|11086.83|11086.83|0
1648225630000|2022-03-25 16:27:10|11087.52|11087.52|11087.41|11087.41|11087.94|11087.94|11087.41|11087.41|0
1648225640000|2022-03-25 16:27:20|11087.28|11087.28|11087.02|11087.02|11087.28|11087.28|11087.02|11087.02|0
1648225650000|2022-03-25 16:27:30|11087.15|11087.15|11087.07|11087.07|11087.15|11087.15|11086.37|11086.37|0
1648225660000|2022-03-25 16:27:40|11087.2|11087.2|11087.2|11087.2|11087.2|11087.2|11087.2|11087.2|0
1648225670000|2022-03-25 16:27:50|11086.99|11086.99|11087.95|11087.95|11087.95|11087.95|11086.99|11086.99|0
1648225680000|2022-03-25 16:28:00|11087.73|11087.73|11087.36|11087.36|11087.73|11087.73|11087.28|11087.28|0
1648225690000|2022-03-25 16:28:10|11087.26|11087.26|11087.07|11087.07|11087.26|11087.26|11087.05|11087.05|0
1648225700000|2022-03-25 16:28:20|11086.88|11086.88|11086.81|11086.81|11086.88|11086.88|11086.55|11086.55|0
1648225720000|2022-03-25 16:28:40|11087.14|11087.14|11086.12|11086.12|11087.14|11087.14|11085.34|11085.34|0
1648225730000|2022-03-25 16:28:50|11086.31|11086.31|11086.36|11086.36|11086.74|11086.74|11086.31|11086.31|0
1648225740000|2022-03-25 16:29:00|11086.23|11086.23|11085.63|11085.63|11087.23|11087.23|11085.63|11085.63|0
1648225750000|2022-03-25 16:29:10|11085.39|11085.39|11085.16|11085.16|11085.83|11085.83|11084.29|11084.29|0
1648225760000|2022-03-25 16:29:20|11085.58|11085.58|11086.06|11086.06|11087.1|11087.1|11085.16|11085.16|0
1648225770000|2022-03-25 16:29:30|11085.7|11085.7|11083.36|11083.36|11085.7|11085.7|11082.81|11082.81|0
1648225780000|2022-03-25 16:29:40|11083.55|11083.55|11083.26|11083.26|11085.02|11085.02|11082.74|11082.74|0
1648225790000|2022-03-25 16:29:50|11083.92|11083.92|11082.37|11082.37|11084.56|11084.56|11081.87|11081.87|0
1648451700000|2022-03-28 07:15:00|11148.62|11148.62|11149.04|11149.04|11149.04|11149.04|11148.62|11148.62|0
1648451710000|2022-03-28 07:15:10|11149.47|11149.47|11149.47|11149.47|11149.47|11149.47|11149.47|11149.47|0
1648451740000|2022-03-28 07:15:40|11149.22|11149.22|11148.72|11148.72|11149.22|11149.22|11148.72|11148.72|0
1648451750000|2022-03-28 07:15:50|11147.81|11147.81|11147.81|11147.81|11147.81|11147.81|11147.81|11147.81|0
1648451760000|2022-03-28 07:16:00|11148.05|11148.05|11148.76|11148.76|11149.61|11149.61|11148.05|11148.05|0
1648451770000|2022-03-28 07:16:10|11149.53|11149.53|11150.7|11150.7|11150.7|11150.7|11149.53|11149.53|0
1648451810000|2022-03-28 07:16:50|11150.97|11150.97|11150.54|11150.54|11150.97|11150.97|11150.54|11150.54|0
1648451820000|2022-03-28 07:17:00|11149.9|11149.9|11149.75|11149.75|11149.9|11149.9|11149.75|11149.75|0
1648451830000|2022-03-28 07:17:10|11149.5|11149.5|11149.5|11149.5|11149.5|11149.5|11149.5|11149.5|0
1648451860000|2022-03-28 07:17:40|11148.59|11148.59|11146.96|11146.96|11148.59|11148.59|11146.96|11146.96|0
1648451870000|2022-03-28 07:17:50|11146.78|11146.78|11146.78|11146.78|11146.78|11146.78|11146.78|11146.78|0
1648451880000|2022-03-28 07:18:00|11147.06|11147.06|11146.44|11146.44|11147.06|11147.06|11146.16|11146.16|0
1648451890000|2022-03-28 07:18:10|11147.3|11147.3|11147.73|11147.73|11147.73|11147.73|11147.3|11147.3|0
1648451900000|2022-03-28 07:18:20|11146.45|11146.45|11146.45|11146.45|11146.45|11146.45|11146.45|11146.45|0
1648451910000|2022-03-28 07:18:30|11146.24|11146.24|11146.24|11146.24|11146.24|11146.24|11146.24|11146.24|0
1648451930000|2022-03-28 07:18:50|11146.9|11146.9|11147.54|11147.54|11147.54|11147.54|11146.9|11146.9|0
1648451940000|2022-03-28 07:19:00|11148.06|11148.06|11148.06|11148.06|11148.06|11148.06|11148.06|11148.06|0
1648451950000|2022-03-28 07:19:10|11148.32|11148.32|11148.71|11148.71|11148.96|11148.96|11148.32|11148.32|0
1648451970000|2022-03-28 07:19:30|11148.07|11148.07|11148.07|11148.07|11148.07|11148.07|11148.07|11148.07|0
1648451980000|2022-03-28 07:19:40|11145.73|11145.73|11145.85|11145.85|11146.36|11146.36|11144.86|11144.86|0
1648451990000|2022-03-28 07:19:50|11146.5|11146.5|11145.98|11145.98|11146.5|11146.5|11145.98|11145.98|0
1648452000000|2022-03-28 07:20:00|11145.36|11145.36|11145.88|11145.88|11145.88|11145.88|11145.36|11145.36|0
1648452010000|2022-03-28 07:20:10|11144.33|11144.33|11142.1|11142.1|11144.33|11144.33|11142.1|11142.1|0
1648452020000|2022-03-28 07:20:20|11141.84|11141.84|11140.05|11140.05|11142.1|11142.1|11140.05|11140.05|0
1648452030000|2022-03-28 07:20:30|11136.94|11136.94|11130.26|11130.26|11136.94|11136.94|11130.13|11130.13|0
1648452060000|2022-03-28 07:21:00|11130.51|11130.51|11130.51|11130.51|11130.51|11130.51|11130.51|11130.51|0
1648452070000|2022-03-28 07:21:10|11129.87|11129.87|11128.59|11128.59|11129.87|11129.87|11128.59|11128.59|0
1648452090000|2022-03-28 07:21:30|11129.69|11129.69|11129.82|11129.82|11129.95|11129.95|11129.69|11129.69|0
1648452120000|2022-03-28 07:22:00|11130.88|11130.88|11126.21|11126.21|11131.67|11131.67|11126.21|11126.21|0
1648452130000|2022-03-28 07:22:10|11124.65|11124.65|11124.34|11124.34|11124.65|11124.65|11123.49|11123.49|0
1648452140000|2022-03-28 07:22:20|11124.43|11124.43|11126.01|11126.01|11126.17|11126.17|11124.43|11124.43|0
1648452150000|2022-03-28 07:22:30|11126.1|11126.1|11127.37|11127.37|11127.37|11127.37|11126.1|11126.1|0
1648452160000|2022-03-28 07:22:40|11127.62|11127.62|11128.65|11128.65|11128.65|11128.65|11127.62|11127.62|0
1648452180000|2022-03-28 07:23:00|11128.8|11128.8|11128.8|11128.8|11128.8|11128.8|11128.8|11128.8|0
1648452190000|2022-03-28 07:23:10|11128.65|11128.65|11128.65|11128.65|11128.65|11128.65|11128.65|11128.65|0
1648452200000|2022-03-28 07:23:20|11129.09|11129.09|11129.09|11129.09|11129.09|11129.09|11129.09|11129.09|0
1648452210000|2022-03-28 07:23:30|11128.66|11128.66|11128.66|11128.66|11128.66|11128.66|11128.66|11128.66|0
1648452230000|2022-03-28 07:23:50|11128.97|11128.97|11128.97|11128.97|11128.97|11128.97|11128.97|11128.97|0
1648452240000|2022-03-28 07:24:00|11128.5|11128.5|11128.15|11128.15|11128.5|11128.5|11128.15|11128.15|0
1648452250000|2022-03-28 07:24:10|11126.39|11126.39|11127.05|11127.05|11127.05|11127.05|11126.39|11126.39|0
1648452260000|2022-03-28 07:24:20|11129.39|11129.39|11128.77|11128.77|11129.39|11129.39|11128.77|11128.77|0
1648452270000|2022-03-28 07:24:30|11127.74|11127.74|11127.74|11127.74|11127.74|11127.74|11127.74|11127.74|0
1648452280000|2022-03-28 07:24:40|11127.61|11127.61|11127.48|11127.48|11127.61|11127.61|11127.48|11127.48|0
1648452290000|2022-03-28 07:24:50|11127.3|11127.3|11128.08|11128.08|11128.08|11128.08|11127.3|11127.3|0
1648452300000|2022-03-28 07:25:00|11128.36|11128.36|11132.85|11132.85|11132.85|11132.85|11128.36|11128.36|0
1648452310000|2022-03-28 07:25:10|11133.2|11133.2|11133.87|11133.87|11134.94|11134.94|11133.2|11133.2|0
1648452320000|2022-03-28 07:25:20|11134.24|11134.24|11134.25|11134.25|11135.88|11135.88|11134.24|11134.24|0
1648452330000|2022-03-28 07:25:30|11133.87|11133.87|11133.87|11133.87|11133.87|11133.87|11133.87|11133.87|0
1648452340000|2022-03-28 07:25:40|11134.34|11134.34|11133.75|11133.75|11134.34|11134.34|11133.56|11133.56|0
1648452370000|2022-03-28 07:26:10|11134.41|11134.41|11135.05|11135.05|11135.05|11135.05|11134.41|11134.41|0
1648452380000|2022-03-28 07:26:20|11135.41|11135.41|11136.98|11136.98|11137.06|11137.06|11135.41|11135.41|0
1648452390000|2022-03-28 07:26:30|11136.12|11136.12|11136.12|11136.12|11136.12|11136.12|11136.12|11136.12|0
1648452400000|2022-03-28 07:26:40|11135.7|11135.7|11135.27|11135.27|11135.7|11135.7|11135.27|11135.27|0
1648452420000|2022-03-28 07:27:00|11133.71|11133.71|11132.77|11132.77|11133.71|11133.71|11132.77|11132.77|0
1648452430000|2022-03-28 07:27:10|11132.11|11132.11|11131.41|11131.41|11132.11|11132.11|11131.41|11131.41|0
1648452450000|2022-03-28 07:27:30|11130.63|11130.63|11128.5|11128.5|11130.63|11130.63|11128.5|11128.5|0
1648452460000|2022-03-28 07:27:40|11128.93|11128.93|11129.63|11129.63|11129.63|11129.63|11128.93|11128.93|0
1648452470000|2022-03-28 07:27:50|11130.41|11130.41|11130.41|11130.41|11130.41|11130.41|11130.41|11130.41|0
1648452480000|2022-03-28 07:28:00|11131.26|11131.26|11133.06|11133.06|11133.24|11133.24|11131.26|11131.26|0
1648452490000|2022-03-28 07:28:10|11135.34|11135.34|11138.86|11138.86|11138.97|11138.97|11135.34|11135.34|0
1648452510000|2022-03-28 07:28:30|11139.36|11139.36|11139.68|11139.68|11139.68|11139.68|11139.36|11139.36|0
1648452520000|2022-03-28 07:28:40|11140.3|11140.3|11140.3|11140.3|11140.3|11140.3|11140.3|11140.3|0
1648452540000|2022-03-28 07:29:00|11142.01|11142.01|11143.92|11143.92|11143.92|11143.92|11142.01|11142.01|0
1648452550000|2022-03-28 07:29:10|11144.57|11144.57|11145.13|11145.13|11145.26|11145.26|11144.57|11144.57|0
1648452560000|2022-03-28 07:29:20|11144.87|11144.87|11144.34|11144.34|11144.87|11144.87|11144.34|11144.34|0
1648452580000|2022-03-28 07:29:40|11144.72|11144.72|11147.06|11147.06|11147.06|11147.06|11144.72|11144.72|0
1648452590000|2022-03-28 07:29:50|11148|11148|11149.39|11149.39|11149.58|11149.58|11148|11148|0
1648452600000|2022-03-28 07:30:00|11149.9|11149.9|11149.9|11149.9|11149.9|11149.9|11149.9|11149.9|0
1648452610000|2022-03-28 07:30:10|11149.69|11149.69|11149.27|11149.27|11149.69|11149.69|11149.27|11149.27|0
1648452640000|2022-03-28 07:30:40|11149.69|11149.69|11149.23|11149.23|11149.69|11149.69|11149.23|11149.23|0
1648452650000|2022-03-28 07:30:50|11149.63|11149.63|11149.63|11149.63|11149.63|11149.63|11149.63|11149.63|0
1648452680000|2022-03-28 07:31:20|11149.38|11149.38|11149.38|11149.38|11149.38|11149.38|11149.38|11149.38|0
1648452690000|2022-03-28 07:31:30|11147.82|11147.82|11147.04|11147.04|11147.82|11147.82|11147.04|11147.04|0
1648452700000|2022-03-28 07:31:40|11149.38|11149.38|11148.95|11148.95|11149.49|11149.49|11148.95|11148.95|0
1648452720000|2022-03-28 07:32:00|11149.82|11149.82|11149.82|11149.82|11149.82|11149.82|11149.82|11149.82|0
1648452730000|2022-03-28 07:32:10|11150.04|11150.04|11150.25|11150.25|11150.25|11150.25|11150.04|11150.04|0
1648452740000|2022-03-28 07:32:20|11150.51|11150.51|11150.25|11150.25|11150.64|11150.64|11150.25|11150.25|0
1648452760000|2022-03-28 07:32:40|11150.6|11150.6|11152.25|11152.25|11152.25|11152.25|11150.6|11150.6|0
1648452780000|2022-03-28 07:33:00|11152.44|11152.44|11153.01|11153.01|11153.01|11153.01|11152.44|11152.44|0
1648452790000|2022-03-28 07:33:10|11153.1|11153.1|11153.37|11153.37|11153.37|11153.37|11153.1|11153.1|0
1648452800000|2022-03-28 07:33:20|11153.55|11153.55|11153.55|11153.55|11153.55|11153.55|11153.55|11153.55|0
1648452830000|2022-03-28 07:33:50|11154.69|11154.69|11154.69|11154.69|11154.69|11154.69|11154.69|11154.69|0
1648452840000|2022-03-28 07:34:00|11154.9|11154.9|11154.9|11154.9|11154.9|11154.9|11154.9|11154.9|0
1648452870000|2022-03-28 07:34:30|11155.15|11155.15|11155.59|11155.59|11155.59|11155.59|11155.15|11155.15|0
1648452890000|2022-03-28 07:34:50|11155.28|11155.28|11155.28|11155.28|11155.28|11155.28|11155.28|11155.28|0
1648452910000|2022-03-28 07:35:10|11155.36|11155.36|11155.36|11155.36|11155.36|11155.36|11155.36|11155.36|0
1648452930000|2022-03-28 07:35:30|11155.05|11155.05|11155.05|11155.05|11155.05|11155.05|11155.05|11155.05|0
1648452950000|2022-03-28 07:35:50|11155.29|11155.29|11155.29|11155.29|11155.29|11155.29|11155.29|11155.29|0
1648452960000|2022-03-28 07:36:00|11154.86|11154.86|11154.86|11154.86|11154.86|11154.86|11154.86|11154.86|0
1648452970000|2022-03-28 07:36:10|11154.43|11154.43|11151.6|11151.6|11154.43|11154.43|11151.6|11151.6|0
1648452980000|2022-03-28 07:36:20|11151.29|11151.29|11151.64|11151.64|11151.64|11151.64|11151.29|11151.29|0
1648453040000|2022-03-28 07:37:20|11150.99|11150.99|11150.99|11150.99|11150.99|11150.99|11150.99|11150.99|0
1648453070000|2022-03-28 07:37:50|11150.68|11150.68|11149.81|11149.81|11150.68|11150.68|11149.81|11149.81|0
1648453080000|2022-03-28 07:38:00|11150.73|11150.73|11150.73|11150.73|11150.73|11150.73|11150.73|11150.73|0
1648453090000|2022-03-28 07:38:10|11150.31|11150.31|11150.31|11150.31|11150.31|11150.31|11150.31|11150.31|0
1648453100000|2022-03-28 07:38:20|11150.73|11150.73|11150.31|11150.31|11150.73|11150.73|11150.31|11150.31|0
1648453110000|2022-03-28 07:38:30|11150.7|11150.7|11151.12|11151.12|11151.12|11151.12|11150.7|11150.7|0
1648453120000|2022-03-28 07:38:40|11150.88|11150.88|11150.88|11150.88|11150.88|11150.88|11150.88|11150.88|0
1648453140000|2022-03-28 07:39:00|11150.46|11150.46|11150.46|11150.46|11150.46|11150.46|11150.46|11150.46|0
1648453160000|2022-03-28 07:39:20|11149.75|11149.75|11149.36|11149.36|11149.75|11149.75|11149.36|11149.36|0
1648453180000|2022-03-28 07:39:40|11150.42|11150.42|11149.99|11149.99|11150.68|11150.68|11149.99|11149.99|0
1648453200000|2022-03-28 07:40:00|11149.14|11149.14|11148.72|11148.72|11149.14|11149.14|11148.72|11148.72|0
1648453210000|2022-03-28 07:40:10|11148.93|11148.93|11148.93|11148.93|11148.93|11148.93|11148.93|11148.93|0
1648453220000|2022-03-28 07:40:20|11149.14|11149.14|11147.72|11147.72|11149.14|11149.14|11147.72|11147.72|0
1648453230000|2022-03-28 07:40:30|11147.29|11147.29|11147.29|11147.29|11147.29|11147.29|11147.29|11147.29|0
1648453250000|2022-03-28 07:40:50|11147.03|11147.03|11147.03|11147.03|11147.03|11147.03|11147.03|11147.03|0
1648453260000|2022-03-28 07:41:00|11147.25|11147.25|11147.25|11147.25|11147.25|11147.25|11147.25|11147.25|0
1648453270000|2022-03-28 07:41:10|11148.13|11148.13|11148.33|11148.33|11148.57|11148.57|11147.69|11147.69|0
1648453310000|2022-03-28 07:41:50|11148.54|11148.54|11147.89|11147.89|11148.76|11148.76|11147.89|11147.89|0
1648453320000|2022-03-28 07:42:00|11148.33|11148.33|11148.33|11148.33|11148.33|11148.33|11148.33|11148.33|0
1648453350000|2022-03-28 07:42:30|11148.77|11148.77|11148.77|11148.77|11148.77|11148.77|11148.77|11148.77|0
1648453370000|2022-03-28 07:42:50|11149.4|11149.4|11147.65|11147.65|11149.4|11149.4|11147.65|11147.65|0
1648453380000|2022-03-28 07:43:00|11147.97|11147.97|11148.39|11148.39|11148.39|11148.39|11147.97|11147.97|0
1648453400000|2022-03-28 07:43:20|11147.97|11147.97|11147.97|11147.97|11147.97|11147.97|11147.97|11147.97|0
1648453450000|2022-03-28 07:44:10|11147.7|11147.7|11146.85|11146.85|11147.7|11147.7|11146.85|11146.85|0
1648453460000|2022-03-28 07:44:20|11145.58|11145.58|11142.74|11142.74|11145.58|11145.58|11142.74|11142.74|0
1648453480000|2022-03-28 07:44:40|11142.31|11142.31|11142.31|11142.31|11142.31|11142.31|11142.31|11142.31|0
1648453490000|2022-03-28 07:44:50|11142.74|11142.74|11142.74|11142.74|11142.74|11142.74|11142.74|11142.74|0
1648453500000|2022-03-28 07:45:00|11142.09|11142.09|11142.09|11142.09|11142.09|11142.09|11142.09|11142.09|0
1648453510000|2022-03-28 07:45:10|11141.99|11141.99|11141.33|11141.33|11141.99|11141.99|11141.33|11141.33|0
1648453530000|2022-03-28 07:45:30|11141.64|11141.64|11141.64|11141.64|11141.64|11141.64|11141.64|11141.64|0
1648453540000|2022-03-28 07:45:40|11141.33|11141.33|11141.33|11141.33|11141.33|11141.33|11141.33|11141.33|0
1648453560000|2022-03-28 07:46:00|11142.18|11142.18|11142.18|11142.18|11142.18|11142.18|11142.18|11142.18|0
1648453600000|2022-03-28 07:46:40|11141.76|11141.76|11141.76|11141.76|11141.76|11141.76|11141.76|11141.76|0
1648453620000|2022-03-28 07:47:00|11141.33|11141.33|11141.33|11141.33|11141.33|11141.33|11141.33|11141.33|0
1648453630000|2022-03-28 07:47:10|11140.89|11140.89|11140.45|11140.45|11140.89|11140.89|11140.45|11140.45|0
1648453660000|2022-03-28 07:47:40|11137.26|11137.26|11135.61|11135.61|11137.57|11137.57|11135.61|11135.61|0
1648453670000|2022-03-28 07:47:50|11134.83|11134.83|11134.83|11134.83|11134.83|11134.83|11134.83|11134.83|0
1648453680000|2022-03-28 07:48:00|11135.26|11135.26|11135.85|11135.85|11135.85|11135.85|11134.78|11134.78|0
1648453690000|2022-03-28 07:48:10|11136.55|11136.55|11137.76|11137.76|11139.32|11139.32|11136.55|11136.55|0
1648453700000|2022-03-28 07:48:20|11137.63|11137.63|11137.63|11137.63|11137.63|11137.63|11137.63|11137.63|0
1648453730000|2022-03-28 07:48:50|11138.06|11138.06|11138.48|11138.48|11138.48|11138.48|11138.06|11138.06|0
1648453740000|2022-03-28 07:49:00|11138.91|11138.91|11138.91|11138.91|11138.91|11138.91|11138.91|11138.91|0
1648453750000|2022-03-28 07:49:10|11139.35|11139.35|11140.2|11140.2|11140.2|11140.2|11139.35|11139.35|0
1648453780000|2022-03-28 07:49:40|11140.9|11140.9|11141|11141|11141.09|11141.09|11140.9|11140.9|0
1648453800000|2022-03-28 07:50:00|11141.14|11141.14|11141.79|11141.79|11141.79|11141.79|11141.14|11141.14|0
1648453810000|2022-03-28 07:50:10|11146.46|11146.46|11142.43|11142.43|11146.46|11146.46|11142.21|11142.21|0
1648453850000|2022-03-28 07:50:50|11142.54|11142.54|11142.27|11142.27|11142.54|11142.54|11142.27|11142.27|0
1648453860000|2022-03-28 07:51:00|11142.18|11142.18|11142.09|11142.09|11142.18|11142.18|11142.09|11142.09|0
1648453870000|2022-03-28 07:51:10|11144.21|11144.21|11144.21|11144.21|11144.21|11144.21|11144.21|11144.21|0
1648453890000|2022-03-28 07:51:30|11144.57|11144.57|11145.22|11145.22|11145.22|11145.22|11144.57|11144.57|0
1648453900000|2022-03-28 07:51:40|11144.83|11144.83|11144.83|11144.83|11144.83|11144.83|11144.83|11144.83|0
1648453910000|2022-03-28 07:51:50|11146.26|11146.26|11146.92|11146.92|11146.92|11146.92|11146.26|11146.26|0
1648453920000|2022-03-28 07:52:00|11146.5|11146.5|11146.66|11146.66|11146.92|11146.92|11146.5|11146.5|0
1648453930000|2022-03-28 07:52:10|11146.79|11146.79|11146.17|11146.17|11146.79|11146.79|11146.17|11146.17|0
1648453970000|2022-03-28 07:52:50|11146.08|11146.08|11145.86|11145.86|11146.08|11146.08|11145.86|11145.86|0
1648453980000|2022-03-28 07:53:00|11144.98|11144.98|11144.58|11144.58|11144.98|11144.98|11144.58|11144.58|0
1648453990000|2022-03-28 07:53:10|11144.42|11144.42|11144.42|11144.42|11144.42|11144.42|11144.42|11144.42|0
1648454000000|2022-03-28 07:53:20|11144|11144|11144|11144|11144|11144|11144|11144|0
1648454010000|2022-03-28 07:53:30|11144.28|11144.28|11144.28|11144.28|11144.28|11144.28|11144.28|11144.28|0
1648454020000|2022-03-28 07:53:40|11144.54|11144.54|11145.02|11145.02|11145.02|11145.02|11144.54|11144.54|0
1648454060000|2022-03-28 07:54:20|11145.24|11145.24|11145.11|11145.11|11145.24|11145.24|11145.11|11145.11|0
1648454080000|2022-03-28 07:54:40|11144.8|11144.8|11143.9|11143.9|11144.8|11144.8|11143.54|11143.54|0
1648454090000|2022-03-28 07:54:50|11143.47|11143.47|11143.34|11143.34|11143.47|11143.47|11143.34|11143.34|0
1648454100000|2022-03-28 07:55:00|11143.01|11143.01|11142.69|11142.69|11143.01|11143.01|11142.69|11142.69|0
1648454110000|2022-03-28 07:55:10|11142.95|11142.95|11142.02|11142.02|11142.95|11142.95|11141.83|11141.83|0
1648454120000|2022-03-28 07:55:20|11141.59|11141.59|11141.59|11141.59|11141.59|11141.59|11141.59|11141.59|0
1648454130000|2022-03-28 07:55:30|11140.89|11140.89|11140.89|11140.89|11140.89|11140.89|11140.89|11140.89|0
1648454140000|2022-03-28 07:55:40|11140.45|11140.45|11140.45|11140.45|11140.45|11140.45|11140.45|11140.45|0
1648454150000|2022-03-28 07:55:50|11140.36|11140.36|11140.36|11140.36|11140.36|11140.36|11140.36|11140.36|0
1648454160000|2022-03-28 07:56:00|11140.57|11140.57|11141.46|11141.46|11141.46|11141.46|11140.57|11140.57|0
1648454170000|2022-03-28 07:56:10|11141.33|11141.33|11141.33|11141.33|11141.33|11141.33|11141.33|11141.33|0
1648454180000|2022-03-28 07:56:20|11142.2|11142.2|11142.2|11142.2|11142.2|11142.2|11142.2|11142.2|0
1648454190000|2022-03-28 07:56:30|11141.89|11141.89|11141.89|11141.89|11141.89|11141.89|11141.89|11141.89|0
1648454210000|2022-03-28 07:56:50|11141.29|11141.29|11141.29|11141.29|11141.29|11141.29|11141.29|11141.29|0
1648454230000|2022-03-28 07:57:10|11142.25|11142.25|11142.25|11142.25|11142.25|11142.25|11142.25|11142.25|0
1648454240000|2022-03-28 07:57:20|11142.34|11142.34|11142.34|11142.34|11142.34|11142.34|11142.34|11142.34|0
1648454250000|2022-03-28 07:57:30|11142.43|11142.43|11142.43|11142.43|11142.43|11142.43|11142.43|11142.43|0
1648454280000|2022-03-28 07:58:00|11142.28|11142.28|11142.07|11142.07|11142.28|11142.28|11142.07|11142.07|0
1648454290000|2022-03-28 07:58:10|11141.83|11141.83|11141.83|11141.83|11141.83|11141.83|11141.83|11141.83|0
1648454310000|2022-03-28 07:58:30|11141.61|11141.61|11141.61|11141.61|11141.61|11141.61|11141.61|11141.61|0
1648454320000|2022-03-28 07:58:40|11141.74|11141.74|11142.05|11142.05|11142.05|11142.05|11141.74|11141.74|0
1648454350000|2022-03-28 07:59:10|11142.27|11142.27|11142.71|11142.71|11142.71|11142.71|11142.27|11142.27|0
1648454360000|2022-03-28 07:59:20|11143.19|11143.19|11143.34|11143.34|11143.34|11143.34|11142.72|11142.72|0
1648454370000|2022-03-28 07:59:30|11143.38|11143.38|11143.27|11143.27|11144.08|11144.08|11143.27|11143.27|0
1648454380000|2022-03-28 07:59:40|11142.9|11142.9|11143.07|11143.07|11143.26|11143.26|11142.9|11142.9|0
1648454390000|2022-03-28 07:59:50|11143.23|11143.23|11144.95|11144.95|11145.26|11145.26|11143.23|11143.23|0
1648454400000|2022-03-28 08:00:00|11144.33|11144.33|11144.02|11144.02|11144.33|11144.33|11144.02|11144.02|0
1648454410000|2022-03-28 08:00:10|11143.71|11143.71|11141.93|11141.93|11143.71|11143.71|11141.93|11141.93|0
1648454420000|2022-03-28 08:00:20|11141.37|11141.37|11139.64|11139.64|11141.37|11141.37|11139.64|11139.64|0
1648454430000|2022-03-28 08:00:30|11138.96|11138.96|11137.67|11137.67|11138.96|11138.96|11137.67|11137.67|0
1648454440000|2022-03-28 08:00:40|11137.29|11137.29|11137.29|11137.29|11137.29|11137.29|11137.29|11137.29|0
1648454450000|2022-03-28 08:00:50|11137.07|11137.07|11137.07|11137.07|11137.07|11137.07|11137.07|11137.07|0
1648454460000|2022-03-28 08:01:00|11137.33|11137.33|11137.33|11137.33|11137.33|11137.33|11137.33|11137.33|0
1648454470000|2022-03-28 08:01:10|11136.81|11136.81|11136.81|11136.81|11136.81|11136.81|11136.81|11136.81|0
1648454480000|2022-03-28 08:01:20|11136.37|11136.37|11136.37|11136.37|11136.37|11136.37|11136.37|11136.37|0
1648454490000|2022-03-28 08:01:30|11136.18|11136.18|11136.18|11136.18|11136.18|11136.18|11136.18|11136.18|0
1648454500000|2022-03-28 08:01:40|11136.46|11136.46|11136.46|11136.46|11136.46|11136.46|11136.46|11136.46|0
1648454510000|2022-03-28 08:01:50|11136.22|11136.22|11134.48|11134.48|11136.22|11136.22|11134.48|11134.48|0
1648454520000|2022-03-28 08:02:00|11134.91|11134.91|11134.91|11134.91|11134.91|11134.91|11134.91|11134.91|0
1648454530000|2022-03-28 08:02:10|11134.29|11134.29|11134.18|11134.18|11134.37|11134.37|11134.18|11134.18|0
1648454540000|2022-03-28 08:02:20|11134.49|11134.49|11134.18|11134.18|11134.49|11134.49|11134.18|11134.18|0
1648454550000|2022-03-28 08:02:30|11130.28|11130.28|11130.28|11130.28|11130.28|11130.28|11130.28|11130.28|0
1648454570000|2022-03-28 08:02:50|11130.09|11130.09|11130.03|11130.03|11130.28|11130.28|11130.03|11130.03|0
1648454580000|2022-03-28 08:03:00|11129.84|11129.84|11129.65|11129.65|11129.84|11129.84|11129.65|11129.65|0
1648454590000|2022-03-28 08:03:10|11129.41|11129.41|11129.41|11129.41|11129.41|11129.41|11129.41|11129.41|0
1648454600000|2022-03-28 08:03:20|11128.05|11128.05|11128.05|11128.05|11128.05|11128.05|11128.05|11128.05|0
1648454610000|2022-03-28 08:03:30|11126.77|11126.77|11119.04|11119.04|11126.77|11126.77|11118.9|11118.9|0
1648454620000|2022-03-28 08:03:40|11118.96|11118.96|11117.72|11117.72|11118.96|11118.96|11117.72|11117.72|0
1648454630000|2022-03-28 08:03:50|11117.62|11117.62|11117.15|11117.15|11117.72|11117.72|11117.15|11117.15|0
1648454640000|2022-03-28 08:04:00|11116.94|11116.94|11115.64|11115.64|11116.94|11116.94|11115.64|11115.64|0
1648454650000|2022-03-28 08:04:10|11115.4|11115.4|11114.71|11114.71|11115.4|11115.4|11114.71|11114.71|0
1648454680000|2022-03-28 08:04:40|11114.28|11114.28|11114.28|11114.28|11114.28|11114.28|11114.28|11114.28|0
1648454710000|2022-03-28 08:05:10|11113.97|11113.97|11112.93|11112.93|11113.97|11113.97|11112.78|11112.78|0
1648454730000|2022-03-28 08:05:30|11113.4|11113.4|11113.01|11113.01|11113.4|11113.4|11113.01|11113.01|0
1648454750000|2022-03-28 08:05:50|11113.27|11113.27|11108.64|11108.64|11113.27|11113.27|11108.64|11108.64|0
1648454760000|2022-03-28 08:06:00|11107.98|11107.98|11107.76|11107.76|11107.98|11107.98|11107.76|11107.76|0
1648454770000|2022-03-28 08:06:10|11107.34|11107.34|11106.94|11106.94|11107.34|11107.34|11106.94|11106.94|0
1648454780000|2022-03-28 08:06:20|11106.21|11106.21|11105.93|11105.93|11106.21|11106.21|11105.93|11105.93|0
1648454790000|2022-03-28 08:06:30|11102.81|11102.81|11096.47|11096.47|11102.81|11102.81|11096.47|11096.47|0
1648454800000|2022-03-28 08:06:40|11095.77|11095.77|11093.48|11093.48|11095.77|11095.77|11093.48|11093.48|0
1648454810000|2022-03-28 08:06:50|11091.74|11091.74|11091.04|11091.04|11091.74|11091.74|11091.04|11091.04|0
1648454830000|2022-03-28 08:07:10|11090.56|11090.56|11090.56|11090.56|11090.56|11090.56|11090.56|11090.56|0
1648454840000|2022-03-28 08:07:20|11089.43|11089.43|11089.16|11089.16|11089.43|11089.43|11088.52|11088.52|0
1648454850000|2022-03-28 08:07:30|11089.38|11089.38|11089.38|11089.38|11089.38|11089.38|11089.38|11089.38|0
1648454860000|2022-03-28 08:07:40|11089.93|11089.93|11089.33|11089.33|11089.93|11089.93|11089.33|11089.33|0
1648454870000|2022-03-28 08:07:50|11089.55|11089.55|11089.55|11089.55|11089.55|11089.55|11089.55|11089.55|0
1648454880000|2022-03-28 08:08:00|11089.3|11089.3|11088.91|11088.91|11089.66|11089.66|11088.87|11088.87|0
1648454890000|2022-03-28 08:08:10|11089.69|11089.69|11087.66|11087.66|11089.69|11089.69|11087.66|11087.66|0
1648454900000|2022-03-28 08:08:20|11087.35|11087.35|11087.04|11087.04|11087.35|11087.35|11087.04|11087.04|0
1648454910000|2022-03-28 08:08:30|11086.59|11086.59|11086.59|11086.59|11086.59|11086.59|11086.59|11086.59|0
1648454920000|2022-03-28 08:08:40|11085.97|11085.97|11085.97|11085.97|11085.97|11085.97|11085.97|11085.97|0
1648454930000|2022-03-28 08:08:50|11085.1|11085.1|11084.53|11084.53|11085.1|11085.1|11084.53|11084.53|0
1648454940000|2022-03-28 08:09:00|11083.66|11083.66|11083.02|11083.02|11083.66|11083.66|11083.02|11083.02|0
1648454950000|2022-03-28 08:09:10|11081.46|11081.46|11079.8|11079.8|11081.97|11081.97|11079.58|11079.58|0
1648454960000|2022-03-28 08:09:20|11079.93|11079.93|11080.93|11080.93|11080.93|11080.93|11079.93|11079.93|0
1648454970000|2022-03-28 08:09:30|11081.78|11081.78|11085.51|11085.51|11086.63|11086.63|11081.47|11081.47|0
1648454980000|2022-03-28 08:09:40|11085.93|11085.93|11084.63|11084.63|11085.93|11085.93|11084.63|11084.63|0
1648454990000|2022-03-28 08:09:50|11085.06|11085.06|11085.06|11085.06|11085.06|11085.06|11085.06|11085.06|0
1648455000000|2022-03-28 08:10:00|11084.63|11084.63|11083.52|11083.52|11084.63|11084.63|11083.52|11083.52|0
1648455010000|2022-03-28 08:10:10|11083.94|11083.94|11083.94|11083.94|11083.94|11083.94|11083.94|11083.94|0
1648455020000|2022-03-28 08:10:20|11083.84|11083.84|11083.84|11083.84|11083.84|11083.84|11083.84|11083.84|0
1648455040000|2022-03-28 08:10:40|11083.97|11083.97|11083.67|11083.67|11084.1|11084.1|11083.24|11083.24|0
1648455050000|2022-03-28 08:10:50|11085.41|11085.41|11085.85|11085.85|11086.28|11086.28|11085.41|11085.41|0
1648455060000|2022-03-28 08:11:00|11087.4|11087.4|11086.17|11086.17|11087.4|11087.4|11085.55|11085.55|0
1648455070000|2022-03-28 08:11:10|11085.77|11085.77|11085.77|11085.77|11085.77|11085.77|11085.77|11085.77|0
1648455080000|2022-03-28 08:11:20|11085.33|11085.33|11085.33|11085.33|11085.95|11085.95|11085.33|11085.33|0
1648455100000|2022-03-28 08:11:40|11085.11|11085.11|11085.47|11085.47|11085.47|11085.47|11085.11|11085.11|0
1648455110000|2022-03-28 08:11:50|11085.03|11085.03|11084.9|11084.9|11085.03|11085.03|11084.9|11084.9|0
1648455120000|2022-03-28 08:12:00|11084.62|11084.62|11084.43|11084.43|11084.62|11084.62|11084.43|11084.43|0
1648455140000|2022-03-28 08:12:20|11084.52|11084.52|11084.52|11084.52|11084.52|11084.52|11084.52|11084.52|0
1648455150000|2022-03-28 08:12:30|11084.38|11084.38|11084.03|11084.03|11084.78|11084.78|11084.03|11084.03|0
1648455160000|2022-03-28 08:12:40|11083.23|11083.23|11081.66|11081.66|11083.54|11083.54|11081.66|11081.66|0
1648455170000|2022-03-28 08:12:50|11082.09|11082.09|11081.34|11081.34|11082.09|11082.09|11081.34|11081.34|0
1648455180000|2022-03-28 08:13:00|11079.6|11079.6|11080.47|11080.47|11080.47|11080.47|11079.6|11079.6|0
1648455190000|2022-03-28 08:13:10|11080.17|11080.17|11079.86|11079.86|11080.17|11080.17|11079.86|11079.86|0
1648455200000|2022-03-28 08:13:20|11081.17|11081.17|11080.74|11080.74|11081.17|11081.17|11080.74|11080.74|0
1648455220000|2022-03-28 08:13:40|11080.44|11080.44|11080.81|11080.81|11081.06|11081.06|11080.44|11080.44|0
1648455230000|2022-03-28 08:13:50|11081.47|11081.47|11081.21|11081.21|11081.47|11081.47|11081.21|11081.21|0
1648455280000|2022-03-28 08:14:40|11080.59|11080.59|11080.59|11080.59|11080.59|11080.59|11080.59|11080.59|0
1648455290000|2022-03-28 08:14:50|11080.33|11080.33|11080.33|11080.33|11080.91|11080.91|11080.33|11080.33|0
1648455320000|2022-03-28 08:15:20|11080.42|11080.42|11080.42|11080.42|11080.42|11080.42|11080.42|11080.42|0
1648455340000|2022-03-28 08:15:40|11081.35|11081.35|11081.35|11081.35|11081.35|11081.35|11081.35|11081.35|0
1648455360000|2022-03-28 08:16:00|11080.48|11080.48|11080.48|11080.48|11080.48|11080.48|11080.48|11080.48|0
1648455370000|2022-03-28 08:16:10|11080.88|11080.88|11081.16|11081.16|11081.32|11081.32|11080.88|11080.88|0
1648455380000|2022-03-28 08:16:20|11081.48|11081.48|11081.48|11081.48|11081.48|11081.48|11081.48|11081.48|0
1648455390000|2022-03-28 08:16:30|11081.92|11081.92|11081.92|11081.92|11081.92|11081.92|11081.92|11081.92|0
1648455400000|2022-03-28 08:16:40|11082.48|11082.48|11084.82|11084.82|11084.82|11084.82|11082.48|11082.48|0
1648455410000|2022-03-28 08:16:50|11085.67|11085.67|11089|11089|11089|11089|11085.67|11085.67|0
1648455420000|2022-03-28 08:17:00|11089.44|11089.44|11089.49|11089.49|11089.94|11089.94|11088.99|11088.99|0
1648455430000|2022-03-28 08:17:10|11089.79|11089.79|11090.48|11090.48|11090.48|11090.48|11089.79|11089.79|0
1648455440000|2022-03-28 08:17:20|11090.25|11090.25|11090.68|11090.68|11090.68|11090.68|11090.25|11090.25|0
1648455450000|2022-03-28 08:17:30|11091.46|11091.46|11092.15|11092.15|11092.15|11092.15|11091.46|11091.46|0
1648455460000|2022-03-28 08:17:40|11092.28|11092.28|11092.12|11092.12|11092.28|11092.28|11092.12|11092.12|0
1648455470000|2022-03-28 08:17:50|11092.38|11092.38|11092.38|11092.38|11092.38|11092.38|11092.38|11092.38|0
1648455480000|2022-03-28 08:18:00|11092.22|11092.22|11092.22|11092.22|11092.22|11092.22|11092.22|11092.22|0
1648455490000|2022-03-28 08:18:10|11092.46|11092.46|11092.46|11092.46|11092.46|11092.46|11092.46|11092.46|0
1648455510000|2022-03-28 08:18:30|11091.96|11091.96|11091.96|11091.96|11091.96|11091.96|11091.96|11091.96|0
1648455520000|2022-03-28 08:18:40|11092.31|11092.31|11092.31|11092.31|11092.31|11092.31|11092.31|11092.31|0
1648455530000|2022-03-28 08:18:50|11092.52|11092.52|11092.73|11092.73|11092.73|11092.73|11092.52|11092.52|0
1648455550000|2022-03-28 08:19:10|11092.93|11092.93|11092.93|11092.93|11092.93|11092.93|11092.93|11092.93|0
1648455560000|2022-03-28 08:19:20|11092.4|11092.4|11092.08|11092.08|11092.4|11092.4|11092.08|11092.08|0
1648455580000|2022-03-28 08:19:40|11092.93|11092.93|11094.4|11094.4|11094.49|11094.49|11092.93|11092.93|0
1648455590000|2022-03-28 08:19:50|11095.15|11095.15|11095.77|11095.77|11096.38|11096.38|11095.15|11095.15|0
1648455600000|2022-03-28 08:20:00|11095.33|11095.33|11095.33|11095.33|11095.33|11095.33|11095.33|11095.33|0
1648455610000|2022-03-28 08:20:10|11094.35|11094.35|11094.35|11094.35|11094.35|11094.35|11094.35|11094.35|0
1648455620000|2022-03-28 08:20:20|11094.19|11094.19|11094.19|11094.19|11094.19|11094.19|11094.19|11094.19|0
1648455630000|2022-03-28 08:20:30|11093.93|11093.93|11094.19|11094.19|11094.19|11094.19|11093.4|11093.4|0
1648455640000|2022-03-28 08:20:40|11093.75|11093.75|11094.19|11094.19|11094.19|11094.19|11093.75|11093.75|0
1648455650000|2022-03-28 08:20:50|11094|11094|11094.33|11094.33|11094.43|11094.43|11094|11094|0
1648455660000|2022-03-28 08:21:00|11093.98|11093.98|11093.37|11093.37|11093.98|11093.98|11093.37|11093.37|0
1648455680000|2022-03-28 08:21:20|11093.18|11093.18|11093.18|11093.18|11093.18|11093.18|11093.18|11093.18|0
1648455690000|2022-03-28 08:21:30|11093.29|11093.29|11090.52|11090.52|11093.29|11093.29|11090.52|11090.52|0
1648455700000|2022-03-28 08:21:40|11090.88|11090.88|11091.74|11091.74|11091.74|11091.74|11090.88|11090.88|0
1648455710000|2022-03-28 08:21:50|11092|11092|11091.79|11091.79|11092|11092|11091.79|11091.79|0
1648455720000|2022-03-28 08:22:00|11092.1|11092.1|11092.1|11092.1|11092.1|11092.1|11092.1|11092.1|0
1648455730000|2022-03-28 08:22:10|11089.76|11089.76|11090.63|11090.63|11090.63|11090.63|11089.76|11089.76|0
1648455740000|2022-03-28 08:22:20|11093.1|11093.1|11093.1|11093.1|11093.1|11093.1|11093.1|11093.1|0
1648455760000|2022-03-28 08:22:40|11093.23|11093.23|11093.23|11093.23|11093.23|11093.23|11093.23|11093.23|0
1648455770000|2022-03-28 08:22:50|11093.36|11093.36|11093.97|11093.97|11094.33|11094.33|11093.36|11093.36|0
1648455790000|2022-03-28 08:23:10|11093.83|11093.83|11093.83|11093.83|11093.83|11093.83|11093.83|11093.83|0
1648455810000|2022-03-28 08:23:30|11094.36|11094.36|11093.61|11093.61|11094.36|11094.36|11093.61|11093.61|0
1648455820000|2022-03-28 08:23:40|11093.18|11093.18|11093.96|11093.96|11093.96|11093.96|11093.18|11093.18|0
1648455850000|2022-03-28 08:24:10|11094.39|11094.39|11094.39|11094.39|11094.39|11094.39|11094.39|11094.39|0
1648455860000|2022-03-28 08:24:20|11094.16|11094.16|11094.16|11094.16|11094.16|11094.16|11094.16|11094.16|0
1648455880000|2022-03-28 08:24:40|11094.91|11094.91|11094.91|11094.91|11094.91|11094.91|11094.91|11094.91|0
1648455890000|2022-03-28 08:24:50|11095.04|11095.04|11095.46|11095.46|11095.46|11095.46|11095.04|11095.04|0
1648455900000|2022-03-28 08:25:00|11095.59|11095.59|11095.9|11095.9|11095.9|11095.9|11095.59|11095.59|0
1648455920000|2022-03-28 08:25:20|11095.31|11095.31|11094.53|11094.53|11095.31|11095.31|11094.53|11094.53|0
1648455930000|2022-03-28 08:25:30|11094.76|11094.76|11094.32|11094.32|11094.76|11094.76|11094.32|11094.32|0
1648455940000|2022-03-28 08:25:40|11094.53|11094.53|11095.15|11095.15|11095.15|11095.15|11094.53|11094.53|0
1648455950000|2022-03-28 08:25:50|11094.97|11094.97|11094.66|11094.66|11094.97|11094.97|11094.66|11094.66|0
1648455980000|2022-03-28 08:26:20|11094.8|11094.8|11094.36|11094.36|11094.8|11094.8|11094.36|11094.36|0
1648455990000|2022-03-28 08:26:30|11093.74|11093.74|11093.76|11093.76|11093.89|11093.89|11093.74|11093.74|0
1648456010000|2022-03-28 08:26:50|11093.47|11093.47|11093.47|11093.47|11093.47|11093.47|11093.47|11093.47|0
1648456020000|2022-03-28 08:27:00|11093.57|11093.57|11093.57|11093.57|11093.57|11093.57|11093.57|11093.57|0
1648456030000|2022-03-28 08:27:10|11093.28|11093.28|11093.28|11093.28|11093.28|11093.28|11093.28|11093.28|0
1648456040000|2022-03-28 08:27:20|11092.41|11092.41|11092.41|11092.41|11092.41|11092.41|11092.41|11092.41|0
1648456050000|2022-03-28 08:27:30|11092.15|11092.15|11092.15|11092.15|11092.15|11092.15|11092.15|11092.15|0
1648456060000|2022-03-28 08:27:40|11092.28|11092.28|11094.87|11094.87|11095.53|11095.53|11092.28|11092.28|0
1648456070000|2022-03-28 08:27:50|11094.64|11094.64|11094.42|11094.42|11094.64|11094.64|11094.42|11094.42|0
1648456090000|2022-03-28 08:28:10|11094.1|11094.1|11094.67|11094.67|11094.67|11094.67|11094.1|11094.1|0
1648456140000|2022-03-28 08:29:00|11095.1|11095.1|11095.29|11095.29|11095.52|11095.52|11094.67|11094.67|0
1648456150000|2022-03-28 08:29:10|11094.87|11094.87|11094.87|11094.87|11095.29|11095.29|11094.87|11094.87|0
1648456160000|2022-03-28 08:29:20|11093.31|11093.31|11093.31|11093.31|11093.31|11093.31|11093.31|11093.31|0
1648456170000|2022-03-28 08:29:30|11093.74|11093.74|11093.74|11093.74|11093.74|11093.74|11093.74|11093.74|0
1648456180000|2022-03-28 08:29:40|11093.88|11093.88|11093.29|11093.29|11094.16|11094.16|11093.29|11093.29|0
1648456200000|2022-03-28 08:30:00|11093.73|11093.73|11093.29|11093.29|11093.73|11093.73|11093.29|11093.29|0
1648456220000|2022-03-28 08:30:20|11093.37|11093.37|11093.37|11093.37|11093.37|11093.37|11093.37|11093.37|0
1648456230000|2022-03-28 08:30:30|11092.99|11092.99|11092.74|11092.74|11092.99|11092.99|11092.74|11092.74|0
1648456250000|2022-03-28 08:30:50|11094.3|11094.3|11094.3|11094.3|11094.3|11094.3|11094.3|11094.3|0
1648456290000|2022-03-28 08:31:30|11094.19|11094.19|11094.19|11094.19|11094.19|11094.19|11094.19|11094.19|0
1648456300000|2022-03-28 08:31:40|11093.34|11093.34|11093.77|11093.77|11093.77|11093.77|11093.34|11093.34|0
1648456310000|2022-03-28 08:31:50|11093.98|11093.98|11093.98|11093.98|11093.98|11093.98|11093.98|11093.98|0
1648456340000|2022-03-28 08:32:20|11094.11|11094.11|11093.05|11093.05|11094.11|11094.11|11093.05|11093.05|0
1648456370000|2022-03-28 08:32:50|11092.62|11092.62|11092.62|11092.62|11092.62|11092.62|11092.62|11092.62|0
1648456400000|2022-03-28 08:33:20|11092.33|11092.33|11091.94|11091.94|11092.33|11092.33|11091.94|11091.94|0
1648456480000|2022-03-28 08:34:40|11091.83|11091.83|11091.83|11091.83|11091.83|11091.83|11091.83|11091.83|0
1648456510000|2022-03-28 08:35:10|11092.04|11092.04|11092.26|11092.26|11092.26|11092.26|11092.04|11092.04|0
1648456520000|2022-03-28 08:35:20|11093.12|11093.12|11093.12|11093.12|11093.12|11093.12|11093.12|11093.12|0
1648456550000|2022-03-28 08:35:50|11092.91|11092.91|11092.69|11092.69|11092.91|11092.91|11092.69|11092.69|0
1648456580000|2022-03-28 08:36:20|11092.38|11092.38|11092.38|11092.38|11092.38|11092.38|11092.38|11092.38|0
1648456590000|2022-03-28 08:36:30|11091.94|11091.94|11091.94|11091.94|11091.94|11091.94|11091.94|11091.94|0
1648456600000|2022-03-28 08:36:40|11091.07|11091.07|11092.34|11092.34|11092.34|11092.34|11091.07|11091.07|0
1648456630000|2022-03-28 08:37:10|11092.78|11092.78|11092.78|11092.78|11092.78|11092.78|11092.78|11092.78|0
1648456640000|2022-03-28 08:37:20|11093.91|11093.91|11094.94|11094.94|11094.94|11094.94|11093.8|11093.8|0
1648456650000|2022-03-28 08:37:30|11094.26|11094.26|11094.48|11094.48|11095.85|11095.85|11094.26|11094.26|0
1648456660000|2022-03-28 08:37:40|11094.26|11094.26|11094.26|11094.26|11094.26|11094.26|11094.26|11094.26|0
1648456670000|2022-03-28 08:37:50|11093.8|11093.8|11090.84|11090.84|11093.8|11093.8|11090.84|11090.84|0
1648456680000|2022-03-28 08:38:00|11090.15|11090.15|11090.38|11090.38|11090.38|11090.38|11090.15|11090.15|0
1648456690000|2022-03-28 08:38:10|11090.61|11090.61|11093.4|11093.4|11093.4|11093.4|11090.38|11090.38|0
1648456700000|2022-03-28 08:38:20|11093.24|11093.24|11092.56|11092.56|11093.24|11093.24|11092.56|11092.56|0
1648456720000|2022-03-28 08:38:40|11091.42|11091.42|11091.87|11091.87|11091.87|11091.87|11091.42|11091.42|0
1648456730000|2022-03-28 08:38:50|11092.78|11092.78|11093.41|11093.41|11093.41|11093.41|11092.63|11092.63|0
1648456740000|2022-03-28 08:39:00|11093.19|11093.19|11092.84|11092.84|11093.52|11093.52|11092.84|11092.84|0
1648456750000|2022-03-28 08:39:10|11093.52|11093.52|11093.89|11093.89|11093.89|11093.89|11093.52|11093.52|0
1648456780000|2022-03-28 08:39:40|11093.53|11093.53|11093.53|11093.53|11093.53|11093.53|11093.53|11093.53|0
1648456790000|2022-03-28 08:39:50|11093.32|11093.32|11094.17|11094.17|11094.17|11094.17|11093.32|11093.32|0
1648456800000|2022-03-28 08:40:00|11093.82|11093.82|11094.4|11094.4|11094.4|11094.4|11093.82|11093.82|0
1648456810000|2022-03-28 08:40:10|11094.17|11094.17|11093.24|11093.24|11094.17|11094.17|11093.24|11093.24|0
1648456830000|2022-03-28 08:40:30|11093.68|11093.68|11093.34|11093.34|11093.9|11093.9|11093.34|11093.34|0
1648456860000|2022-03-28 08:41:00|11093.21|11093.21|11093.21|11093.21|11093.21|11093.21|11093.21|11093.21|0
1648456900000|2022-03-28 08:41:40|11093.08|11093.08|11092.91|11092.91|11093.34|11093.34|11092.91|11092.91|0
1648456920000|2022-03-28 08:42:00|11093.1|11093.1|11092.21|11092.21|11093.1|11093.1|11092.21|11092.21|0
1648456950000|2022-03-28 08:42:30|11092.63|11092.63|11092.94|11092.94|11092.94|11092.94|11092.63|11092.63|0
1648457000000|2022-03-28 08:43:20|11092.31|11092.31|11092.31|11092.31|11092.31|11092.31|11092.31|11092.31|0
1648457010000|2022-03-28 08:43:30|11092.57|11092.57|11092.7|11092.7|11092.7|11092.7|11092.57|11092.57|0
1648457030000|2022-03-28 08:43:50|11093.61|11093.61|11093.61|11093.61|11093.61|11093.61|11093.61|11093.61|0
1648457050000|2022-03-28 08:44:10|11094.27|11094.27|11098.79|11098.79|11098.79|11098.79|11094.27|11094.27|0
1648457060000|2022-03-28 08:44:20|11099.29|11099.29|11099.14|11099.14|11099.29|11099.29|11099.14|11099.14|0
1648457080000|2022-03-28 08:44:40|11099.27|11099.27|11098.49|11098.49|11099.27|11099.27|11098.49|11098.49|0
1648457090000|2022-03-28 08:44:50|11098.77|11098.77|11099.55|11099.55|11099.55|11099.55|11098.77|11098.77|0
1648457100000|2022-03-28 08:45:00|11099.79|11099.79|11099.79|11099.79|11099.79|11099.79|11099.79|11099.79|0
1648457120000|2022-03-28 08:45:20|11100.06|11100.06|11100.06|11100.06|11100.06|11100.06|11100.06|11100.06|0
1648457130000|2022-03-28 08:45:30|11099.79|11099.79|11100.12|11100.12|11100.12|11100.12|11099.27|11099.27|0
1648457140000|2022-03-28 08:45:40|11100.54|11100.54|11100.54|11100.54|11100.54|11100.54|11100.54|11100.54|0
1648457170000|2022-03-28 08:46:10|11101.82|11101.82|11101.82|11101.82|11101.82|11101.82|11101.82|11101.82|0
1648457190000|2022-03-28 08:46:30|11101.96|11101.96|11101.96|11101.96|11101.96|11101.96|11101.96|11101.96|0
1648457220000|2022-03-28 08:47:00|11101.53|11101.53|11102.07|11102.07|11102.29|11102.29|11101.09|11101.09|0
1648457230000|2022-03-28 08:47:10|11101.38|11101.38|11099.83|11099.83|11101.38|11101.38|11099.83|11099.83|0
1648457240000|2022-03-28 08:47:20|11100.76|11100.76|11101.54|11101.54|11101.67|11101.67|11100.76|11100.76|0
1648457250000|2022-03-28 08:47:30|11101.67|11101.67|11102.09|11102.09|11102.09|11102.09|11101.67|11101.67|0
1648457260000|2022-03-28 08:47:40|11102.22|11102.22|11103.78|11103.78|11103.78|11103.78|11102.22|11102.22|0
1648457270000|2022-03-28 08:47:50|11102.22|11102.22|11101.72|11101.72|11102.22|11102.22|11101.26|11101.26|0
1648457280000|2022-03-28 08:48:00|11102.5|11102.5|11102.93|11102.93|11102.93|11102.93|11102.5|11102.5|0
1648457290000|2022-03-28 08:48:10|11103.24|11103.24|11104.25|11104.25|11104.25|11104.25|11103.24|11103.24|0
1648457300000|2022-03-28 08:48:20|11105.1|11105.1|11110.67|11110.67|11110.67|11110.67|11105.1|11105.1|0
1648457310000|2022-03-28 08:48:30|11110.25|11110.25|11110.55|11110.55|11110.55|11110.55|11110.25|11110.25|0
1648457320000|2022-03-28 08:48:40|11110.74|11110.74|11111.22|11111.22|11111.62|11111.62|11110.74|11110.74|0
1648457340000|2022-03-28 08:49:00|11111.02|11111.02|11110.6|11110.6|11111.02|11111.02|11110.6|11110.6|0
1648457350000|2022-03-28 08:49:10|11110.29|11110.29|11110.29|11110.29|11110.29|11110.29|11110.29|11110.29|0
1648457360000|2022-03-28 08:49:20|11109.51|11109.51|11109.51|11109.51|11109.51|11109.51|11109.51|11109.51|0
1648457370000|2022-03-28 08:49:30|11109.64|11109.64|11110.42|11110.42|11110.42|11110.42|11109.64|11109.64|0
1648457380000|2022-03-28 08:49:40|11110.55|11110.55|11109.86|11109.86|11110.55|11110.55|11108.99|11108.99|0
1648457390000|2022-03-28 08:49:50|11109.42|11109.42|11109.42|11109.42|11109.42|11109.42|11109.42|11109.42|0
1648457400000|2022-03-28 08:50:00|11111.76|11111.76|11111.89|11111.89|11111.89|11111.89|11111.76|11111.76|0
1648457410000|2022-03-28 08:50:10|11112.1|11112.1|11112.1|11112.1|11112.1|11112.1|11112.1|11112.1|0
1648457440000|2022-03-28 08:50:40|11111.97|11111.97|11111.99|11111.99|11112.1|11112.1|11111.33|11111.33|0
1648457450000|2022-03-28 08:50:50|11111.35|11111.35|11110.69|11110.69|11111.35|11111.35|11110.69|11110.69|0
1648457480000|2022-03-28 08:51:20|11111.09|11111.09|11111.22|11111.22|11111.35|11111.35|11110.83|11110.83|0
1648457490000|2022-03-28 08:51:30|11111.48|11111.48|11111.72|11111.72|11111.98|11111.98|11111.22|11111.22|0
1648457500000|2022-03-28 08:51:40|11111.46|11111.46|11111.98|11111.98|11111.98|11111.98|11111.46|11111.46|0
1648457510000|2022-03-28 08:51:50|11111.46|11111.46|11110.56|11110.56|11112.06|11112.06|11110.13|11110.13|0
1648457520000|2022-03-28 08:52:00|11110.69|11110.69|11111.54|11111.54|11111.54|11111.54|11110.43|11110.43|0
1648457530000|2022-03-28 08:52:10|11111.67|11111.67|11111.9|11111.9|11111.9|11111.9|11111.67|11111.67|0
1648457540000|2022-03-28 08:52:20|11112.29|11112.29|11111.9|11111.9|11112.29|11112.29|11111.9|11111.9|0
1648457550000|2022-03-28 08:52:30|11112.16|11112.16|11112.29|11112.29|11112.42|11112.42|11112.16|11112.16|0
1648457560000|2022-03-28 08:52:40|11112.95|11112.95|11112.95|11112.95|11112.95|11112.95|11112.95|11112.95|0
1648457570000|2022-03-28 08:52:50|11113.16|11113.16|11113.16|11113.16|11113.16|11113.16|11113.16|11113.16|0
1648457580000|2022-03-28 08:53:00|11112.92|11112.92|11112.92|11112.92|11112.92|11112.92|11112.92|11112.92|0
1648457590000|2022-03-28 08:53:10|11112.4|11112.4|11112.53|11112.53|11112.79|11112.79|11112.27|11112.27|0
1648457600000|2022-03-28 08:53:20|11112.92|11112.92|11112.92|11112.92|11113.05|11113.05|11112.4|11112.4|0
1648457610000|2022-03-28 08:53:30|11113.79|11113.79|11115.21|11115.21|11115.21|11115.21|11113.79|11113.79|0
1648457620000|2022-03-28 08:53:40|11116.06|11116.06|11115.61|11115.61|11116.06|11116.06|11115.61|11115.61|0
1648457630000|2022-03-28 08:53:50|11115.15|11115.15|11116.98|11116.98|11116.98|11116.98|11114.68|11114.68|0
1648457650000|2022-03-28 08:54:10|11117.31|11117.31|11117.31|11117.31|11117.31|11117.31|11117.31|11117.31|0
1648457660000|2022-03-28 08:54:20|11117.04|11117.04|11117.83|11117.83|11117.83|11117.83|11117.04|11117.04|0
1648457670000|2022-03-28 08:54:30|11117.57|11117.57|11120.59|11120.59|11120.59|11120.59|11117.57|11117.57|0
1648457680000|2022-03-28 08:54:40|11120.46|11120.46|11120.77|11120.77|11120.77|11120.77|11120.33|11120.33|0
1648457690000|2022-03-28 08:54:50|11121.2|11121.2|11121.03|11121.03|11121.45|11121.45|11121.03|11121.03|0
1648457700000|2022-03-28 08:55:00|11120.95|11120.95|11121.24|11121.24|11121.24|11121.24|11120.85|11120.85|0
1648457710000|2022-03-28 08:55:10|11121.15|11121.15|11121.24|11121.24|11121.24|11121.24|11121.15|11121.15|0
1648457720000|2022-03-28 08:55:20|11121.62|11121.62|11122.69|11122.69|11122.69|11122.69|11121.62|11121.62|0
1648457730000|2022-03-28 08:55:30|11124.25|11124.25|11124.25|11124.25|11124.25|11124.25|11124.25|11124.25|0
1648457750000|2022-03-28 08:55:50|11124.05|11124.05|11124.05|11124.05|11124.05|11124.05|11124.05|11124.05|0
1648457760000|2022-03-28 08:56:00|11123.63|11123.63|11123.63|11123.63|11123.63|11123.63|11123.63|11123.63|0
1648457770000|2022-03-28 08:56:10|11124.48|11124.48|11124.48|11124.48|11124.48|11124.48|11124.48|11124.48|0
1648457780000|2022-03-28 08:56:20|11124.35|11124.35|11124.48|11124.48|11124.61|11124.61|11124.35|11124.35|0
1648457810000|2022-03-28 08:56:50|11123.8|11123.8|11123.8|11123.8|11123.8|11123.8|11123.8|11123.8|0
1648457820000|2022-03-28 08:57:00|11123.34|11123.34|11123.34|11123.34|11123.34|11123.34|11123.34|11123.34|0
1648457830000|2022-03-28 08:57:10|11123.52|11123.52|11123.43|11123.43|11123.52|11123.52|11123.43|11123.43|0
1648457880000|2022-03-28 08:58:00|11122.16|11122.16|11121.02|11121.02|11122.16|11122.16|11121.02|11121.02|0
1648457890000|2022-03-28 08:58:10|11121.7|11121.7|11121.7|11121.7|11121.7|11121.7|11121.7|11121.7|0
1648457900000|2022-03-28 08:58:20|11122.02|11122.02|11121.76|11121.76|11122.15|11122.15|11121.63|11121.63|0
1648457920000|2022-03-28 08:58:40|11121.95|11121.95|11121.95|11121.95|11121.95|11121.95|11121.95|11121.95|0
1648457940000|2022-03-28 08:59:00|11122.38|11122.38|11122.38|11122.38|11122.38|11122.38|11122.38|11122.38|0
1648457950000|2022-03-28 08:59:10|11122.02|11122.02|11121.58|11121.58|11122.45|11122.45|11121.58|11121.58|0
1648457970000|2022-03-28 08:59:30|11121.77|11121.77|11121.77|11121.77|11121.77|11121.77|11121.77|11121.77|0
1648457990000|2022-03-28 08:59:50|11121.51|11121.51|11120.78|11120.78|11121.9|11121.9|11120.78|11120.78|0
1648458000000|2022-03-28 09:00:00|11120.65|11120.65|11122.15|11122.15|11122.15|11122.15|11120.65|11120.65|0
1648458010000|2022-03-28 09:00:10|11121.76|11121.76|11122.83|11122.83|11123.17|11123.17|11121.76|11121.76|0
1648458020000|2022-03-28 09:00:20|11123.09|11123.09|11123.09|11123.09|11123.09|11123.09|11123.09|11123.09|0
1648458040000|2022-03-28 09:00:40|11123.18|11123.18|11123.18|11123.18|11123.18|11123.18|11123.18|11123.18|0
1648458050000|2022-03-28 09:00:50|11122.92|11122.92|11122.79|11122.79|11122.92|11122.92|11122.79|11122.79|0
1648458060000|2022-03-28 09:01:00|11123.05|11123.05|11123.5|11123.5|11124.54|11124.54|11123.05|11123.05|0
1648458070000|2022-03-28 09:01:10|11123.37|11123.37|11123.37|11123.37|11123.37|11123.37|11123.37|11123.37|0
1648458080000|2022-03-28 09:01:20|11123.59|11123.59|11123.81|11123.81|11123.81|11123.81|11123.59|11123.59|0
1648458110000|2022-03-28 09:01:50|11124.12|11124.12|11124.44|11124.44|11124.44|11124.44|11124.12|11124.12|0
1648458120000|2022-03-28 09:02:00|11125.29|11125.29|11125.72|11125.72|11125.72|11125.72|11125.29|11125.29|0
1648458140000|2022-03-28 09:02:20|11125.51|11125.51|11125.31|11125.31|11125.64|11125.64|11125.31|11125.31|0
1648458160000|2022-03-28 09:02:40|11125.1|11125.1|11125.1|11125.1|11125.1|11125.1|11125.1|11125.1|0
1648458180000|2022-03-28 09:03:00|11125.29|11125.29|11125.44|11125.44|11125.44|11125.44|11125.03|11125.03|0
1648458190000|2022-03-28 09:03:10|11125.83|11125.83|11126.1|11126.1|11126.1|11126.1|11125.83|11125.83|0
1648458220000|2022-03-28 09:03:40|11125.44|11125.44|11125.28|11125.28|11125.44|11125.44|11125.05|11125.05|0
1648458250000|2022-03-28 09:04:10|11125.07|11125.07|11125.07|11125.07|11125.07|11125.07|11125.07|11125.07|0
1648458260000|2022-03-28 09:04:20|11124.63|11124.63|11124.94|11124.94|11124.94|11124.94|11124.63|11124.63|0
1648458270000|2022-03-28 09:04:30|11125.07|11125.07|11124.81|11124.81|11125.07|11125.07|11124.81|11124.81|0
1648458280000|2022-03-28 09:04:40|11125.07|11125.07|11125.07|11125.07|11125.07|11125.07|11125.07|11125.07|0
1648458300000|2022-03-28 09:05:00|11124.29|11124.29|11123.51|11123.51|11124.29|11124.29|11123.51|11123.51|0
1648458310000|2022-03-28 09:05:10|11125.07|11125.07|11125.07|11125.07|11125.07|11125.07|11125.07|11125.07|0
1648458330000|2022-03-28 09:05:30|11125.47|11125.47|11125.47|11125.47|11125.47|11125.47|11125.47|11125.47|0
1648458370000|2022-03-28 09:06:10|11125.7|11125.7|11125.7|11125.7|11125.7|11125.7|11125.7|11125.7|0
1648458380000|2022-03-28 09:06:20|11125.24|11125.24|11124.42|11124.42|11125.24|11125.24|11124.42|11124.42|0
1648458390000|2022-03-28 09:06:30|11124.29|11124.29|11123.78|11123.78|11124.29|11124.29|11123.78|11123.78|0
1648458400000|2022-03-28 09:06:40|11123.59|11123.59|11121.27|11121.27|11123.59|11123.59|11121.27|11121.27|0
1648458410000|2022-03-28 09:06:50|11119.71|11119.71|11119.5|11119.5|11119.71|11119.71|11119.5|11119.5|0
1648458420000|2022-03-28 09:07:00|11118.9|11118.9|11119.05|11119.05|11119.05|11119.05|11118.9|11118.9|0
1648458430000|2022-03-28 09:07:10|11118.9|11118.9|11118.03|11118.03|11119.2|11119.2|11118.03|11118.03|0
1648458440000|2022-03-28 09:07:20|11118.18|11118.18|11118.18|11118.18|11118.18|11118.18|11118.18|11118.18|0
1648458460000|2022-03-28 09:07:40|11118.33|11118.33|11118.09|11118.09|11118.33|11118.33|11118.09|11118.09|0
1648458500000|2022-03-28 09:08:20|11117.62|11117.62|11117.62|11117.62|11117.62|11117.62|11117.62|11117.62|0
1648458510000|2022-03-28 09:08:30|11116.84|11116.84|11116.22|11116.22|11116.84|11116.84|11116.22|11116.22|0
1648458530000|2022-03-28 09:08:50|11115.99|11115.99|11112.94|11112.94|11115.99|11115.99|11112.94|11112.94|0
1648458540000|2022-03-28 09:09:00|11112.28|11112.28|11110.05|11110.05|11112.28|11112.28|11110.05|11110.05|0
1648458550000|2022-03-28 09:09:10|11109.84|11109.84|11109.61|11109.61|11109.84|11109.84|11109.45|11109.45|0
1648458560000|2022-03-28 09:09:20|11109.18|11109.18|11108.96|11108.96|11109.18|11109.18|11108.8|11108.8|0
1648458580000|2022-03-28 09:09:40|11108.32|11108.32|11107.66|11107.66|11108.32|11108.32|11107.66|11107.66|0
1648458590000|2022-03-28 09:09:50|11107.57|11107.57|11108.28|11108.28|11108.28|11108.28|11107.57|11107.57|0
1648458600000|2022-03-28 09:10:00|11107.43|11107.43|11107.43|11107.43|11107.85|11107.85|11107.43|11107.43|0
1648458610000|2022-03-28 09:10:10|11109.42|11109.42|11109.93|11109.93|11109.93|11109.93|11108.22|11108.22|0
1648458630000|2022-03-28 09:10:30|11109.06|11109.06|11108.75|11108.75|11109.06|11109.06|11108.75|11108.75|0
1648458640000|2022-03-28 09:10:40|11108.13|11108.13|11108.13|11108.13|11108.13|11108.13|11108.13|11108.13|0
1648458650000|2022-03-28 09:10:50|11108.26|11108.26|11108.26|11108.26|11108.26|11108.26|11108.26|11108.26|0
1648458660000|2022-03-28 09:11:00|11108.08|11108.08|11109.38|11109.38|11109.38|11109.38|11108.08|11108.08|0
1648458670000|2022-03-28 09:11:10|11109.51|11109.51|11109.51|11109.51|11109.51|11109.51|11109.51|11109.51|0
1648458680000|2022-03-28 09:11:20|11109.33|11109.33|11109.33|11109.33|11109.33|11109.33|11109.33|11109.33|0
1648458690000|2022-03-28 09:11:30|11108.94|11108.94|11108.68|11108.68|11109.13|11109.13|11108.68|11108.68|0
1648458720000|2022-03-28 09:12:00|11108.54|11108.54|11109.23|11109.23|11109.23|11109.23|11108.54|11108.54|0
1648458740000|2022-03-28 09:12:20|11109.45|11109.45|11109.23|11109.23|11109.45|11109.45|11109.23|11109.23|0
1648458750000|2022-03-28 09:12:30|11109.04|11109.04|11109.04|11109.04|11109.04|11109.04|11109.04|11109.04|0
1648458780000|2022-03-28 09:13:00|11108.24|11108.24|11108.24|11108.24|11108.24|11108.24|11108.24|11108.24|0
1648458800000|2022-03-28 09:13:20|11108.11|11108.11|11108.11|11108.11|11108.11|11108.11|11108.11|11108.11|0
1648458810000|2022-03-28 09:13:30|11107.86|11107.86|11107.08|11107.08|11107.86|11107.86|11107.08|11107.08|0
1648458820000|2022-03-28 09:13:40|11106.95|11106.95|11106.69|11106.69|11106.95|11106.95|11106.69|11106.69|0
1648458850000|2022-03-28 09:14:10|11107.54|11107.54|11107.54|11107.54|11107.54|11107.54|11107.54|11107.54|0
1648458860000|2022-03-28 09:14:20|11107.1|11107.1|11105.95|11105.95|11107.1|11107.1|11105.95|11105.95|0
1648458870000|2022-03-28 09:14:30|11105.08|11105.08|11105.05|11105.05|11105.08|11105.08|11104.27|11104.27|0
1648458900000|2022-03-28 09:15:00|11104.83|11104.83|11104.36|11104.36|11104.83|11104.83|11104.36|11104.36|0
1648458910000|2022-03-28 09:15:10|11103.5|11103.5|11104.36|11104.36|11104.36|11104.36|11103.5|11103.5|0
1648458920000|2022-03-28 09:15:20|11104.79|11104.79|11104.79|11104.79|11104.79|11104.79|11104.79|11104.79|0
1648458980000|2022-03-28 09:16:20|11104.53|11104.53|11104.44|11104.44|11105.05|11105.05|11104.14|11104.14|0
1648459000000|2022-03-28 09:16:40|11104.18|11104.18|11104.37|11104.37|11104.37|11104.37|11103.92|11103.92|0
1648459010000|2022-03-28 09:16:50|11104.24|11104.24|11104.64|11104.64|11104.77|11104.77|11104.24|11104.24|0
1648459020000|2022-03-28 09:17:00|11104.44|11104.44|11104.44|11104.44|11104.44|11104.44|11104.44|11104.44|0
1648459030000|2022-03-28 09:17:10|11104.01|11104.01|11104.01|11104.01|11104.01|11104.01|11104.01|11104.01|0
1648459040000|2022-03-28 09:17:20|11103.88|11103.88|11103.88|11103.88|11103.88|11103.88|11103.48|11103.48|0
1648459060000|2022-03-28 09:17:40|11103.62|11103.62|11103.35|11103.35|11103.62|11103.62|11103.35|11103.35|0
1648459070000|2022-03-28 09:17:50|11103.81|11103.81|11102.25|11102.25|11104.07|11104.07|11101.47|11101.47|0
1648459080000|2022-03-28 09:18:00|11100.69|11100.69|11101.48|11101.48|11101.48|11101.48|11100.69|11100.69|0
1648459090000|2022-03-28 09:18:10|11103.04|11103.04|11101.48|11101.48|11103.04|11103.04|11101.48|11101.48|0
1648459100000|2022-03-28 09:18:20|11100.77|11100.77|11100.77|11100.77|11100.77|11100.77|11100.77|11100.77|0
1648459120000|2022-03-28 09:18:40|11100.54|11100.54|11099.85|11099.85|11100.54|11100.54|11099.85|11099.85|0
1648459160000|2022-03-28 09:19:20|11100.29|11100.29|11099.86|11099.86|11100.29|11100.29|11099.86|11099.86|0
1648459190000|2022-03-28 09:19:50|11102.2|11102.2|11102.66|11102.66|11102.66|11102.66|11102.2|11102.2|0
1648459210000|2022-03-28 09:20:10|11102.89|11102.89|11102.89|11102.89|11102.89|11102.89|11102.89|11102.89|0
1648459250000|2022-03-28 09:20:50|11103.33|11103.33|11103.33|11103.33|11103.33|11103.33|11103.33|11103.33|0
1648459270000|2022-03-28 09:21:10|11104.11|11104.11|11106.37|11106.37|11106.45|11106.45|11104.11|11104.11|0
1648459310000|2022-03-28 09:21:50|11107|11107|11107|11107|11107|11107|11107|11107|0
1648459320000|2022-03-28 09:22:00|11106.58|11106.58|11106.58|11106.58|11106.58|11106.58|11106.58|11106.58|0
1648459330000|2022-03-28 09:22:10|11107.28|11107.28|11108.46|11108.46|11108.46|11108.46|11107.28|11107.28|0
1648459340000|2022-03-28 09:22:20|11108.98|11108.98|11108.98|11108.98|11108.98|11108.98|11108.98|11108.98|0
1648459350000|2022-03-28 09:22:30|11109.11|11109.11|11109.11|11109.11|11109.11|11109.11|11109.11|11109.11|0
1648459370000|2022-03-28 09:22:50|11108.98|11108.98|11108.98|11108.98|11108.98|11108.98|11108.98|11108.98|0
1648459380000|2022-03-28 09:23:00|11108.77|11108.77|11108.77|11108.77|11108.77|11108.77|11108.77|11108.77|0
1648459410000|2022-03-28 09:23:30|11107.99|11107.99|11108.3|11108.3|11108.3|11108.3|11107.99|11107.99|0
1648459420000|2022-03-28 09:23:40|11108.39|11108.39|11108.39|11108.39|11108.39|11108.39|11108.39|11108.39|0
1648459430000|2022-03-28 09:23:50|11108.13|11108.13|11108.13|11108.13|11108.13|11108.13|11108.13|11108.13|0
1648459470000|2022-03-28 09:24:30|11108.56|11108.56|11108.72|11108.72|11108.8|11108.8|11108.56|11108.56|0
1648459480000|2022-03-28 09:24:40|11108.46|11108.46|11108.46|11108.46|11108.46|11108.46|11108.46|11108.46|0
1648459500000|2022-03-28 09:25:00|11107.46|11107.46|11107.46|11107.46|11107.46|11107.46|11107.46|11107.46|0
1648459510000|2022-03-28 09:25:10|11107.04|11107.04|11107.04|11107.04|11107.04|11107.04|11107.04|11107.04|0
1648459520000|2022-03-28 09:25:20|11107.46|11107.46|11107.59|11107.59|11107.59|11107.59|11107.46|11107.46|0
1648459550000|2022-03-28 09:25:50|11108.12|11108.12|11107.46|11107.46|11108.12|11108.12|11107.46|11107.46|0
1648459560000|2022-03-28 09:26:00|11106.68|11106.68|11106.26|11106.26|11106.68|11106.68|11106.26|11106.26|0
1648459590000|2022-03-28 09:26:30|11105.9|11105.9|11105.9|11105.9|11105.9|11105.9|11105.9|11105.9|0
1648459620000|2022-03-28 09:27:00|11105.53|11105.53|11105.53|11105.53|11105.53|11105.53|11105.53|11105.53|0
1648459650000|2022-03-28 09:27:30|11105.44|11105.44|11105.19|11105.19|11105.44|11105.44|11104.94|11104.94|0
1648459670000|2022-03-28 09:27:50|11105.47|11105.47|11105.05|11105.05|11105.47|11105.47|11105.05|11105.05|0
1648459720000|2022-03-28 09:28:40|11104.8|11104.8|11104.8|11104.8|11104.8|11104.8|11104.8|11104.8|0
1648459740000|2022-03-28 09:29:00|11104.57|11104.57|11104.57|11104.57|11104.57|11104.57|11104.57|11104.57|0
1648459760000|2022-03-28 09:29:20|11104.7|11104.7|11104.7|11104.7|11104.7|11104.7|11104.7|11104.7|0
1648459780000|2022-03-28 09:29:40|11104.93|11104.93|11106.89|11106.89|11106.89|11106.89|11104.93|11104.93|0
1648459800000|2022-03-28 09:30:00|11108.15|11108.15|11109.71|11109.71|11109.71|11109.71|11108.15|11108.15|0
1648459810000|2022-03-28 09:30:10|11108.8|11108.8|11108.44|11108.44|11108.8|11108.8|11108|11108|0
1648459820000|2022-03-28 09:30:20|11108.29|11108.29|11108.29|11108.29|11108.29|11108.29|11108.29|11108.29|0
1648459830000|2022-03-28 09:30:30|11108.72|11108.72|11108.57|11108.57|11108.72|11108.72|11108.57|11108.57|0
1648459840000|2022-03-28 09:30:40|11108.26|11108.26|11108.26|11108.26|11108.26|11108.26|11108.26|11108.26|0
1648459850000|2022-03-28 09:30:50|11108.63|11108.63|11108.63|11108.63|11108.63|11108.63|11108.63|11108.63|0
1648459860000|2022-03-28 09:31:00|11109|11109|11112.38|11112.38|11112.38|11112.38|11109|11109|0
1648459880000|2022-03-28 09:31:20|11111.89|11111.89|11111.89|11111.89|11111.89|11111.89|11111.89|11111.89|0
1648459890000|2022-03-28 09:31:30|11112.31|11112.31|11112.98|11112.98|11112.98|11112.98|11112.31|11112.31|0
1648459900000|2022-03-28 09:31:40|11113.33|11113.33|11113.33|11113.33|11113.33|11113.33|11113.33|11113.33|0
1648459910000|2022-03-28 09:31:50|11115.89|11115.89|11115.88|11115.88|11115.89|11115.89|11115.88|11115.88|0
1648459930000|2022-03-28 09:32:10|11115.2|11115.2|11115.2|11115.2|11115.2|11115.2|11115.2|11115.2|0
1648459940000|2022-03-28 09:32:20|11115.35|11115.35|11115.35|11115.35|11115.35|11115.35|11115.35|11115.35|0
1648459980000|2022-03-28 09:33:00|11115.45|11115.45|11115.45|11115.45|11115.45|11115.45|11115.45|11115.45|0
1648460000000|2022-03-28 09:33:20|11114.67|11114.67|11114.67|11114.67|11114.67|11114.67|11114.67|11114.67|0
1648460020000|2022-03-28 09:33:40|11114.23|11114.23|11114.23|11114.23|11114.23|11114.23|11114.23|11114.23|0
1648460060000|2022-03-28 09:34:20|11114.46|11114.46|11114.46|11114.46|11114.46|11114.46|11114.46|11114.46|0
1648460100000|2022-03-28 09:35:00|11114.71|11114.71|11114.71|11114.71|11114.71|11114.71|11114.71|11114.71|0
1648460130000|2022-03-28 09:35:30|11114.84|11114.84|11114.84|11114.84|11114.84|11114.84|11114.84|11114.84|0
1648460140000|2022-03-28 09:35:40|11115.1|11115.1|11114.31|11114.31|11115.1|11115.1|11114.31|11114.31|0
1648460150000|2022-03-28 09:35:50|11114.71|11114.71|11114.05|11114.05|11114.71|11114.71|11114.05|11114.05|0
1648460160000|2022-03-28 09:36:00|11114.83|11114.83|11114.15|11114.15|11115.09|11115.09|11113.53|11113.53|0
1648460180000|2022-03-28 09:36:20|11113.71|11113.71|11114.02|11114.02|11114.46|11114.46|11113.71|11113.71|0
1648460190000|2022-03-28 09:36:30|11114.33|11114.33|11114.33|11114.33|11114.33|11114.33|11114.33|11114.33|0
1648460210000|2022-03-28 09:36:50|11114.95|11114.95|11114.95|11114.95|11114.95|11114.95|11114.95|11114.95|0
1648460230000|2022-03-28 09:37:10|11115.06|11115.06|11115.91|11115.91|11115.91|11115.91|11115.06|11115.06|0
1648460250000|2022-03-28 09:37:30|11116.06|11116.06|11115.91|11115.91|11116.06|11116.06|11115.91|11115.91|0
1648460260000|2022-03-28 09:37:40|11116.69|11116.69|11117.04|11117.04|11117.04|11117.04|11116.69|11116.69|0
1648460270000|2022-03-28 09:37:50|11117.19|11117.19|11117.19|11117.19|11117.19|11117.19|11117.19|11117.19|0
1648460290000|2022-03-28 09:38:10|11116.34|11116.34|11116.34|11116.34|11116.34|11116.34|11116.34|11116.34|0
1648460300000|2022-03-28 09:38:20|11115.92|11115.92|11115.92|11115.92|11115.92|11115.92|11115.92|11115.92|0
1648460320000|2022-03-28 09:38:40|11116.18|11116.18|11116.31|11116.31|11116.31|11116.31|11115.92|11115.92|0
1648460330000|2022-03-28 09:38:50|11116.18|11116.18|11116.7|11116.7|11116.7|11116.7|11116.18|11116.18|0
1648460340000|2022-03-28 09:39:00|11116.18|11116.18|11117.74|11117.74|11117.74|11117.74|11115.33|11115.33|0
1648460350000|2022-03-28 09:39:10|11116.96|11116.96|11116.52|11116.52|11116.96|11116.96|11116.52|11116.52|0
1648460360000|2022-03-28 09:39:20|11116.71|11116.71|11116.89|11116.89|11116.89|11116.89|11116.71|11116.71|0
1648460370000|2022-03-28 09:39:30|11116.63|11116.63|11116.89|11116.89|11116.89|11116.89|11116.63|11116.63|0
1648460380000|2022-03-28 09:39:40|11116.45|11116.45|11116.45|11116.45|11116.45|11116.45|11116.45|11116.45|0
1648460390000|2022-03-28 09:39:50|11116.55|11116.55|11116.45|11116.45|11116.55|11116.55|11116.45|11116.45|0
1648460400000|2022-03-28 09:40:00|11116.19|11116.19|11115.8|11115.8|11116.19|11116.19|11115.8|11115.8|0
1648460410000|2022-03-28 09:40:10|11115.43|11115.43|11115.43|11115.43|11115.43|11115.43|11115.43|11115.43|0
1648460430000|2022-03-28 09:40:30|11115.19|11115.19|11115.19|11115.19|11115.19|11115.19|11115.19|11115.19|0
1648460440000|2022-03-28 09:40:40|11115.45|11115.45|11116.08|11116.08|11116.08|11116.08|11115.19|11115.19|0
1648460450000|2022-03-28 09:40:50|11115.85|11115.85|11115.85|11115.85|11116.24|11116.24|11115.85|11115.85|0
1648460460000|2022-03-28 09:41:00|11116.24|11116.24|11116.24|11116.24|11116.24|11116.24|11115.85|11115.85|0
1648460470000|2022-03-28 09:41:10|11116.63|11116.63|11116.24|11116.24|11116.63|11116.63|11116.24|11116.24|0
1648460480000|2022-03-28 09:41:20|11116.11|11116.11|11115.97|11115.97|11116.5|11116.5|11115.97|11115.97|0
1648460490000|2022-03-28 09:41:30|11116.1|11116.1|11115.97|11115.97|11116.1|11116.1|11115.97|11115.97|0
1648460500000|2022-03-28 09:41:40|11116.1|11116.1|11116.68|11116.68|11116.68|11116.68|11115.97|11115.97|0
1648460520000|2022-03-28 09:42:00|11116.83|11116.83|11117.13|11117.13|11117.13|11117.13|11116.83|11116.83|0
1648460530000|2022-03-28 09:42:10|11116.74|11116.74|11116.61|11116.61|11116.74|11116.74|11116.61|11116.61|0
1648460540000|2022-03-28 09:42:20|11115.95|11115.95|11113.6|11113.6|11115.95|11115.95|11113.6|11113.6|0
1648460550000|2022-03-28 09:42:30|11113.81|11113.81|11111.46|11111.46|11113.81|11113.81|11111.46|11111.46|0
1648460610000|2022-03-28 09:43:30|11111.3|11111.3|11111.8|11111.8|11111.8|11111.8|11111.3|11111.3|0
1648460620000|2022-03-28 09:43:40|11112.24|11112.24|11112.24|11112.24|11112.24|11112.24|11112.24|11112.24|0
1648460650000|2022-03-28 09:44:10|11112.5|11112.5|11112.63|11112.63|11112.63|11112.63|11112.5|11112.5|0
1648460660000|2022-03-28 09:44:20|11112.31|11112.31|11112.2|11112.2|11112.31|11112.31|11112.2|11112.2|0
1648460670000|2022-03-28 09:44:30|11111.97|11111.97|11111.47|11111.47|11111.97|11111.97|11111.47|11111.47|0
1648460680000|2022-03-28 09:44:40|11111.25|11111.25|11111.47|11111.47|11111.47|11111.47|11111.25|11111.25|0
1648460690000|2022-03-28 09:44:50|11111.73|11111.73|11112.56|11112.56|11112.56|11112.56|11111.6|11111.6|0
1648460700000|2022-03-28 09:45:00|11112.64|11112.64|11112.24|11112.24|11112.64|11112.64|11112.01|11112.01|0
1648460730000|2022-03-28 09:45:30|11111.81|11111.81|11111.81|11111.81|11111.81|11111.81|11111.81|11111.81|0
1648460740000|2022-03-28 09:45:40|11111.43|11111.43|11110.31|11110.31|11111.43|11111.43|11110.31|11110.31|0
1648460750000|2022-03-28 09:45:50|11110.2|11110.2|11110.2|11110.2|11110.2|11110.2|11110.2|11110.2|0
1648460760000|2022-03-28 09:46:00|11109.58|11109.58|11109.58|11109.58|11109.58|11109.58|11109.58|11109.58|0
1648460780000|2022-03-28 09:46:20|11109.37|11109.37|11109.06|11109.06|11109.37|11109.37|11109.06|11109.06|0
1648460790000|2022-03-28 09:46:30|11108.75|11108.75|11108.75|11108.75|11108.75|11108.75|11108.75|11108.75|0
1648460800000|2022-03-28 09:46:40|11108.56|11108.56|11108.34|11108.34|11108.56|11108.56|11108.34|11108.34|0
1648460810000|2022-03-28 09:46:50|11108.03|11108.03|11108.46|11108.46|11108.46|11108.46|11108.03|11108.03|0
1648460830000|2022-03-28 09:47:10|11108.88|11108.88|11108.88|11108.88|11108.88|11108.88|11108.88|11108.88|0
1648460850000|2022-03-28 09:47:30|11108.36|11108.36|11108.52|11108.52|11108.52|11108.52|11108.36|11108.36|0
1648460910000|2022-03-28 09:48:30|11108.1|11108.1|11108.1|11108.1|11108.1|11108.1|11108.1|11108.1|0
1648460920000|2022-03-28 09:48:40|11107.32|11107.32|11106.09|11106.09|11107.32|11107.32|11105.66|11105.66|0
1648460930000|2022-03-28 09:48:50|11106.17|11106.17|11105.31|11105.31|11106.17|11106.17|11104.89|11104.89|0
1648460940000|2022-03-28 09:49:00|11105.17|11105.17|11105.31|11105.31|11105.31|11105.31|11105.17|11105.17|0
1648460950000|2022-03-28 09:49:10|11105.62|11105.62|11105.62|11105.62|11105.62|11105.62|11105.62|11105.62|0
1648460970000|2022-03-28 09:49:30|11105.3|11105.3|11105.71|11105.71|11105.82|11105.82|11105.3|11105.3|0
1648460980000|2022-03-28 09:49:40|11104.44|11104.44|11103.26|11103.26|11104.44|11104.44|11103.26|11103.26|0
1648461000000|2022-03-28 09:50:00|11103.13|11103.13|11103.13|11103.13|11103.13|11103.13|11103.13|11103.13|0
1648461010000|2022-03-28 09:50:10|11103.02|11103.02|11100.67|11100.67|11103.02|11103.02|11100.67|11100.67|0
1648461020000|2022-03-28 09:50:20|11100.76|11100.76|11100.57|11100.57|11100.76|11100.76|11100.57|11100.57|0
1648461030000|2022-03-28 09:50:30|11100.66|11100.66|11100.66|11100.66|11100.66|11100.66|11100.66|11100.66|0
1648461070000|2022-03-28 09:51:10|11100.5|11100.5|11102.2|11102.2|11102.2|11102.2|11100.5|11100.5|0
1648461080000|2022-03-28 09:51:20|11102.33|11102.33|11099.71|11099.71|11102.33|11102.33|11099.71|11099.71|0
1648461090000|2022-03-28 09:51:30|11099.27|11099.27|11100.4|11100.4|11100.83|11100.83|11099.27|11099.27|0
1648461110000|2022-03-28 09:51:50|11100.61|11100.61|11098.27|11098.27|11100.61|11100.61|11098.27|11098.27|0
1648461120000|2022-03-28 09:52:00|11098.01|11098.01|11097.61|11097.61|11098.01|11098.01|11097.61|11097.61|0
1648461130000|2022-03-28 09:52:10|11097.38|11097.38|11097.38|11097.38|11097.38|11097.38|11097.38|11097.38|0
1648461140000|2022-03-28 09:52:20|11097.81|11097.81|11097.81|11097.81|11097.81|11097.81|11097.81|11097.81|0
1648461150000|2022-03-28 09:52:30|11097.59|11097.59|11098.9|11098.9|11099.29|11099.29|11097.59|11097.59|0
1648461160000|2022-03-28 09:52:40|11099.33|11099.33|11099.77|11099.77|11100.16|11100.16|11099.33|11099.33|0
1648461170000|2022-03-28 09:52:50|11100.19|11100.19|11100.08|11100.08|11100.19|11100.19|11099.95|11099.95|0
1648461180000|2022-03-28 09:53:00|11100.19|11100.19|11100.19|11100.19|11100.19|11100.19|11100.19|11100.19|0
1648461190000|2022-03-28 09:53:10|11099.77|11099.77|11099.77|11099.77|11099.77|11099.77|11099.77|11099.77|0
1648461200000|2022-03-28 09:53:20|11099.55|11099.55|11099.55|11099.55|11099.55|11099.55|11099.55|11099.55|0
1648461210000|2022-03-28 09:53:30|11099.74|11099.74|11099.74|11099.74|11099.74|11099.74|11099.74|11099.74|0
1648461220000|2022-03-28 09:53:40|11100.06|11100.06|11100.06|11100.06|11100.06|11100.06|11100.06|11100.06|0
1648461230000|2022-03-28 09:53:50|11100.46|11100.46|11100.46|11100.46|11100.46|11100.46|11100.46|11100.46|0
1648461250000|2022-03-28 09:54:10|11100.15|11100.15|11099.97|11099.97|11100.15|11100.15|11099.97|11099.97|0
1648461260000|2022-03-28 09:54:20|11099.33|11099.33|11099.47|11099.47|11099.97|11099.97|11099.12|11099.12|0
1648461270000|2022-03-28 09:54:30|11099.92|11099.92|11099.92|11099.92|11099.92|11099.92|11099.92|11099.92|0
1648461280000|2022-03-28 09:54:40|11099.05|11099.05|11099.05|11099.05|11099.05|11099.05|11099.05|11099.05|0
1648461290000|2022-03-28 09:54:50|11099.18|11099.18|11098.76|11098.76|11099.18|11099.18|11098.76|11098.76|0
1648461300000|2022-03-28 09:55:00|11098.33|11098.33|11098.33|11098.33|11098.33|11098.33|11098.33|11098.33|0
1648461310000|2022-03-28 09:55:10|11098.59|11098.59|11098.24|11098.24|11098.59|11098.59|11098.24|11098.24|0
1648461340000|2022-03-28 09:55:40|11097.92|11097.92|11097.45|11097.45|11097.92|11097.92|11097.45|11097.45|0
1648461360000|2022-03-28 09:56:00|11097.27|11097.27|11096.95|11096.95|11097.27|11097.27|11096.95|11096.95|0
1648461370000|2022-03-28 09:56:10|11096.64|11096.64|11096.55|11096.55|11096.64|11096.64|11096.11|11096.11|0
1648461430000|2022-03-28 09:57:10|11096.12|11096.12|11096.55|11096.55|11096.55|11096.55|11096.12|11096.12|0
1648461440000|2022-03-28 09:57:20|11096.44|11096.44|11096.44|11096.44|11096.44|11096.44|11096.44|11096.44|0
1648461450000|2022-03-28 09:57:30|11096.88|11096.88|11096.44|11096.44|11096.88|11096.88|11096.44|11096.44|0
1648461460000|2022-03-28 09:57:40|11096.88|11096.88|11096.88|11096.88|11096.88|11096.88|11096.88|11096.88|0
1648461470000|2022-03-28 09:57:50|11096.44|11096.44|11096.66|11096.66|11096.66|11096.66|11096.44|11096.44|0
1648461480000|2022-03-28 09:58:00|11097.44|11097.44|11096.82|11096.82|11097.44|11097.44|11096.82|11096.82|0
1648461490000|2022-03-28 09:58:10|11097.13|11097.13|11097.26|11097.26|11097.26|11097.26|11097.13|11097.13|0
1648461510000|2022-03-28 09:58:30|11097.44|11097.44|11097.44|11097.44|11097.44|11097.44|11097.44|11097.44|0
1648461520000|2022-03-28 09:58:40|11097.22|11097.22|11097.59|11097.59|11097.59|11097.59|11097.22|11097.22|0
1648461540000|2022-03-28 09:59:00|11098.37|11098.37|11098.99|11098.99|11098.99|11098.99|11098.37|11098.37|0
1648461560000|2022-03-28 09:59:20|11098.55|11098.55|11098.55|11098.55|11098.55|11098.55|11098.55|11098.55|0
1648461570000|2022-03-28 09:59:30|11098.47|11098.47|11098.2|11098.2|11098.63|11098.63|11098.2|11098.2|0
1648461590000|2022-03-28 09:59:50|11097.77|11097.77|11097.77|11097.77|11097.77|11097.77|11097.77|11097.77|0
1648461600000|2022-03-28 10:00:00|11097.34|11097.34|11098.32|11098.32|11098.45|11098.45|11096.9|11096.9|0
1648461610000|2022-03-28 10:00:10|11098.72|11098.72|11097.25|11097.25|11098.72|11098.72|11097.25|11097.25|0
1648461620000|2022-03-28 10:00:20|11097.5|11097.5|11097.5|11097.5|11097.5|11097.5|11097.5|11097.5|0
1648461630000|2022-03-28 10:00:30|11097.07|11097.07|11096.63|11096.63|11097.07|11097.07|11096.63|11096.63|0
1648461640000|2022-03-28 10:00:40|11097.5|11097.5|11097.32|11097.32|11097.5|11097.5|11097.07|11097.07|0
1648461650000|2022-03-28 10:00:50|11096.89|11096.89|11097.39|11097.39|11097.39|11097.39|11096.89|11096.89|0
1648461670000|2022-03-28 10:01:10|11098.69|11098.69|11099.13|11099.13|11099.13|11099.13|11098.69|11098.69|0
1648461680000|2022-03-28 10:01:20|11098.69|11098.69|11098.69|11098.69|11098.69|11098.69|11098.69|11098.69|0
1648461720000|2022-03-28 10:02:00|11096.91|11096.91|11096.07|11096.07|11096.91|11096.91|11095.85|11095.85|0
1648461730000|2022-03-28 10:02:10|11096.5|11096.5|11097.43|11097.43|11097.43|11097.43|11096.5|11096.5|0
1648461740000|2022-03-28 10:02:20|11097.87|11097.87|11098.78|11098.78|11098.78|11098.78|11097.87|11097.87|0
1648461750000|2022-03-28 10:02:30|11099.21|11099.21|11099.65|11099.65|11099.65|11099.65|11099.21|11099.21|0
1648461760000|2022-03-28 10:02:40|11100.04|11100.04|11101.22|11101.22|11101.22|11101.22|11100.04|11100.04|0
1648461780000|2022-03-28 10:03:00|11102|11102|11103.88|11103.88|11103.88|11103.88|11102|11102|0
1648461810000|2022-03-28 10:03:30|11103.45|11103.45|11103.45|11103.45|11103.45|11103.45|11103.45|11103.45|0
1648461820000|2022-03-28 10:03:40|11103.01|11103.01|11103.01|11103.01|11103.01|11103.01|11103.01|11103.01|0
1648461830000|2022-03-28 10:03:50|11103.12|11103.12|11103.12|11103.12|11103.12|11103.12|11103.12|11103.12|0
1648461840000|2022-03-28 10:04:00|11103.36|11103.36|11103.36|11103.36|11103.36|11103.36|11103.36|11103.36|0
1648461870000|2022-03-28 10:04:30|11103.59|11103.59|11103.59|11103.59|11103.59|11103.59|11103.59|11103.59|0
1648461890000|2022-03-28 10:04:50|11103.9|11103.9|11103.9|11103.9|11103.9|11103.9|11103.9|11103.9|0
1648461900000|2022-03-28 10:05:00|11103.59|11103.59|11103.59|11103.59|11103.59|11103.59|11103.59|11103.59|0
1648461920000|2022-03-28 10:05:20|11103.1|11103.1|11102.88|11102.88|11103.1|11103.1|11102.88|11102.88|0
1648461930000|2022-03-28 10:05:30|11102.44|11102.44|11102.44|11102.44|11102.44|11102.44|11102.44|11102.44|0
1648461940000|2022-03-28 10:05:40|11102.22|11102.22|11102.22|11102.22|11102.22|11102.22|11102.22|11102.22|0
1648461950000|2022-03-28 10:05:50|11102.01|11102.01|11102.01|11102.01|11102.01|11102.01|11102.01|11102.01|0
1648461960000|2022-03-28 10:06:00|11101.77|11101.77|11101.46|11101.46|11101.77|11101.77|11101.46|11101.46|0
1648461970000|2022-03-28 10:06:10|11101.02|11101.02|11101.02|11101.02|11101.02|11101.02|11101.02|11101.02|0
1648461990000|2022-03-28 10:06:30|11101.55|11101.55|11101.15|11101.15|11101.55|11101.55|11101.15|11101.15|0
1648462000000|2022-03-28 10:06:40|11101.29|11101.29|11101.42|11101.42|11101.42|11101.42|11101.15|11101.15|0
1648462040000|2022-03-28 10:07:20|11101.2|11101.2|11101.2|11101.2|11101.2|11101.2|11101.2|11101.2|0
1648462050000|2022-03-28 10:07:30|11101.3|11101.3|11101.41|11101.41|11101.52|11101.52|11101.3|11101.3|0
1648462060000|2022-03-28 10:07:40|11101.15|11101.15|11101.15|11101.15|11101.15|11101.15|11101.15|11101.15|0
1648462070000|2022-03-28 10:07:50|11101.41|11101.41|11101.07|11101.07|11101.41|11101.41|11101.07|11101.07|0
1648462080000|2022-03-28 10:08:00|11100.63|11100.63|11100.63|11100.63|11100.63|11100.63|11100.63|11100.63|0
1648462090000|2022-03-28 10:08:10|11100.32|11100.32|11100.63|11100.63|11100.63|11100.63|11100.32|11100.32|0
1648462110000|2022-03-28 10:08:30|11100.79|11100.79|11100.19|11100.19|11101.06|11101.06|11100.19|11100.19|0
1648462120000|2022-03-28 10:08:40|11099.99|11099.99|11099.99|11099.99|11099.99|11099.99|11099.99|11099.99|0
1648462150000|2022-03-28 10:09:10|11100.09|11100.09|11100.09|11100.09|11100.09|11100.09|11100.09|11100.09|0
1648462160000|2022-03-28 10:09:20|11099.65|11099.65|11099.65|11099.65|11099.65|11099.65|11099.65|11099.65|0
1648462190000|2022-03-28 10:09:50|11100|11100|11099.01|11099.01|11100.31|11100.31|11099.01|11099.01|0
1648462200000|2022-03-28 10:10:00|11098.75|11098.75|11099.62|11099.62|11099.62|11099.62|11098.75|11098.75|0
1648462240000|2022-03-28 10:10:40|11099.53|11099.53|11096.78|11096.78|11099.53|11099.53|11096.41|11096.41|0
1648462250000|2022-03-28 10:10:50|11098.09|11098.09|11096.78|11096.78|11098.09|11098.09|11096.78|11096.78|0
1648462260000|2022-03-28 10:11:00|11097.56|11097.56|11098.87|11098.87|11098.87|11098.87|11097.56|11097.56|0
1648462270000|2022-03-28 10:11:10|11098.61|11098.61|11098.34|11098.34|11098.74|11098.74|11098.34|11098.34|0
1648462280000|2022-03-28 10:11:20|11098.74|11098.74|11097.81|11097.81|11098.74|11098.74|11097.72|11097.72|0
1648462290000|2022-03-28 10:11:30|11097.38|11097.38|11096.94|11096.94|11097.38|11097.38|11096.94|11096.94|0
1648462310000|2022-03-28 10:11:50|11097.81|11097.81|11097.81|11097.81|11097.81|11097.81|11097.81|11097.81|0
1648462320000|2022-03-28 10:12:00|11098|11098|11098.1|11098.1|11098.1|11098.1|11098|11098|0
1648462330000|2022-03-28 10:12:10|11098.32|11098.32|11098.32|11098.32|11098.32|11098.32|11098.32|11098.32|0
1648462340000|2022-03-28 10:12:20|11098.98|11098.98|11099.74|11099.74|11099.74|11099.74|11098.98|11098.98|0
1648462350000|2022-03-28 10:12:30|11099.99|11099.99|11099.99|11099.99|11099.99|11099.99|11099.99|11099.99|0
1648462370000|2022-03-28 10:12:50|11100.45|11100.45|11099.54|11099.54|11100.45|11100.45|11099.54|11099.54|0
1648462380000|2022-03-28 10:13:00|11099.67|11099.67|11099.93|11099.93|11099.93|11099.93|11099.67|11099.67|0
1648462390000|2022-03-28 10:13:10|11099.8|11099.8|11099.93|11099.93|11100.32|11100.32|11099.67|11099.67|0
1648462400000|2022-03-28 10:13:20|11100.06|11100.06|11099.89|11099.89|11100.45|11100.45|11099.49|11099.49|0
1648462420000|2022-03-28 10:13:40|11100.76|11100.76|11100.58|11100.58|11100.76|11100.76|11100.23|11100.23|0
1648462430000|2022-03-28 10:13:50|11101.11|11101.11|11101.81|11101.81|11101.81|11101.81|11100.58|11100.58|0
1648462440000|2022-03-28 10:14:00|11101.42|11101.42|11102.56|11102.56|11102.56|11102.56|11101.29|11101.29|0
1648462460000|2022-03-28 10:14:20|11102.82|11102.82|11102.74|11102.74|11103.25|11103.25|11102.74|11102.74|0
1648462470000|2022-03-28 10:14:30|11102.44|11102.44|11103.65|11103.65|11104.31|11104.31|11102.44|11102.44|0
1648462480000|2022-03-28 10:14:40|11103.78|11103.78|11105.2|11105.2|11105.2|11105.2|11103.5|11103.5|0
1648462490000|2022-03-28 10:14:50|11105.33|11105.33|11105.07|11105.07|11105.6|11105.6|11104.94|11104.94|0
1648462500000|2022-03-28 10:15:00|11105.52|11105.52|11105.22|11105.22|11105.52|11105.52|11105.22|11105.22|0
1648462510000|2022-03-28 10:15:10|11105.64|11105.64|11105.64|11105.64|11105.64|11105.64|11105.64|11105.64|0
1648462520000|2022-03-28 10:15:20|11106.1|11106.1|11106.07|11106.07|11106.49|11106.49|11106.07|11106.07|0
1648462530000|2022-03-28 10:15:30|11106.5|11106.5|11106.5|11106.5|11106.5|11106.5|11106.5|11106.5|0
1648462540000|2022-03-28 10:15:40|11106.37|11106.37|11106.86|11106.86|11106.86|11106.86|11106.24|11106.24|0
1648462550000|2022-03-28 10:15:50|11106.42|11106.42|11106.42|11106.42|11106.42|11106.42|11106.42|11106.42|0
1648462560000|2022-03-28 10:16:00|11106.57|11106.57|11106.57|11106.57|11106.57|11106.57|11106.57|11106.57|0
1648462570000|2022-03-28 10:16:10|11106.35|11106.35|11106.51|11106.51|11106.51|11106.51|11106.35|11106.35|0
1648462610000|2022-03-28 10:16:50|11106.35|11106.35|11106.35|11106.35|11106.35|11106.35|11106.35|11106.35|0
1648462620000|2022-03-28 10:17:00|11106.59|11106.59|11106.59|11106.59|11106.59|11106.59|11106.59|11106.59|0
1648462630000|2022-03-28 10:17:10|11106.79|11106.79|11106.79|11106.79|11106.79|11106.79|11106.79|11106.79|0
1648462690000|2022-03-28 10:18:10|11107.66|11107.66|11107.66|11107.66|11107.66|11107.66|11107.66|11107.66|0
1648462700000|2022-03-28 10:18:20|11107.79|11107.79|11107.66|11107.66|11108.05|11108.05|11107.53|11107.53|0
1648462710000|2022-03-28 10:18:30|11108.05|11108.05|11107.91|11107.91|11108.17|11108.17|11107.53|11107.53|0
1648462720000|2022-03-28 10:18:40|11108.04|11108.04|11107.91|11107.91|11108.04|11108.04|11107.91|11107.91|0
1648462730000|2022-03-28 10:18:50|11108.68|11108.68|11108.93|11108.93|11108.93|11108.93|11108.68|11108.68|0
1648462750000|2022-03-28 10:19:10|11109.26|11109.26|11109.26|11109.26|11109.26|11109.26|11109.26|11109.26|0
1648462770000|2022-03-28 10:19:30|11109.03|11109.03|11109.03|11109.03|11109.03|11109.03|11109.03|11109.03|0
1648462780000|2022-03-28 10:19:40|11108.9|11108.9|11108.9|11108.9|11108.9|11108.9|11108.9|11108.9|0
1648462790000|2022-03-28 10:19:50|11109.34|11109.34|11109.34|11109.34|11109.34|11109.34|11109.34|11109.34|0
1648462820000|2022-03-28 10:20:20|11109.73|11109.73|11109.21|11109.21|11109.86|11109.86|11109.21|11109.21|0
1648462830000|2022-03-28 10:20:30|11109.6|11109.6|11109.34|11109.34|11109.6|11109.6|11109.34|11109.34|0
1648462860000|2022-03-28 10:21:00|11109.77|11109.77|11109.7|11109.7|11109.83|11109.83|11109.33|11109.33|0
1648462870000|2022-03-28 10:21:10|11110.22|11110.22|11109.83|11109.83|11110.22|11110.22|11109.43|11109.43|0
1648462880000|2022-03-28 10:21:20|11110.05|11110.05|11110.05|11110.05|11110.05|11110.05|11110.05|11110.05|0
1648462890000|2022-03-28 10:21:30|11110.43|11110.43|11110.43|11110.43|11110.87|11110.87|11110.43|11110.43|0
1648462910000|2022-03-28 10:21:50|11110.69|11110.69|11110.69|11110.69|11110.69|11110.69|11110.69|11110.69|0
1648462930000|2022-03-28 10:22:10|11110.94|11110.94|11110.94|11110.94|11110.94|11110.94|11110.94|11110.94|0
1648462950000|2022-03-28 10:22:30|11110.69|11110.69|11110.69|11110.69|11110.69|11110.69|11110.69|11110.69|0
1648462960000|2022-03-28 10:22:40|11110.43|11110.43|11111.9|11111.9|11111.9|11111.9|11110.43|11110.43|0
1648462970000|2022-03-28 10:22:50|11112.22|11112.22|11112.22|11112.22|11112.22|11112.22|11112.22|11112.22|0
1648462980000|2022-03-28 10:23:00|11112|11112|11112.69|11112.69|11112.69|11112.69|11112|11112|0
1648462990000|2022-03-28 10:23:10|11113.04|11113.04|11113.04|11113.04|11113.04|11113.04|11113.04|11113.04|0
1648463030000|2022-03-28 10:23:50|11113.43|11113.43|11113.43|11113.43|11113.43|11113.43|11113.43|11113.43|0
1648463040000|2022-03-28 10:24:00|11113.04|11113.04|11113.17|11113.17|11113.3|11113.3|11112.78|11112.78|0
1648463050000|2022-03-28 10:24:10|11113.61|11113.61|11113.47|11113.47|11113.61|11113.61|11113.47|11113.47|0
1648463060000|2022-03-28 10:24:20|11114.33|11114.33|11114.33|11114.33|11114.33|11114.33|11114.33|11114.33|0
1648463080000|2022-03-28 10:24:40|11113.9|11113.9|11113.9|11113.9|11113.9|11113.9|11113.9|11113.9|0
1648463090000|2022-03-28 10:24:50|11113.44|11113.44|11114.54|11114.54|11114.54|11114.54|11113.44|11113.44|0
1648463110000|2022-03-28 10:25:10|11114.28|11114.28|11114.28|11114.28|11114.28|11114.28|11114.28|11114.28|0
1648463120000|2022-03-28 10:25:20|11113.41|11113.41|11113.41|11113.41|11113.41|11113.41|11113.41|11113.41|0
1648463140000|2022-03-28 10:25:40|11113.67|11113.67|11113.41|11113.41|11113.93|11113.93|11113.41|11113.41|0
1648463150000|2022-03-28 10:25:50|11113.93|11113.93|11114.39|11114.39|11114.39|11114.39|11113.41|11113.41|0
1648463160000|2022-03-28 10:26:00|11114.82|11114.82|11114.95|11114.95|11115.57|11115.57|11114.82|11114.82|0
1648463170000|2022-03-28 10:26:10|11114.56|11114.56|11114.56|11114.56|11114.56|11114.56|11114.56|11114.56|0
1648463190000|2022-03-28 10:26:30|11114.46|11114.46|11114.22|11114.22|11114.46|11114.46|11114.22|11114.22|0
1648463200000|2022-03-28 10:26:40|11114.65|11114.65|11116.21|11116.21|11116.99|11116.99|11114.65|11114.65|0
1648463230000|2022-03-28 10:27:10|11115.88|11115.88|11115.88|11115.88|11115.88|11115.88|11115.88|11115.88|0
1648463240000|2022-03-28 10:27:20|11115.57|11115.57|11115.57|11115.57|11115.57|11115.57|11115.57|11115.57|0
1648463270000|2022-03-28 10:27:50|11116.05|11116.05|11116.05|11116.05|11116.05|11116.05|11116.05|11116.05|0
1648463280000|2022-03-28 10:28:00|11115.69|11115.69|11115.69|11115.69|11115.69|11115.69|11115.69|11115.69|0
1648463290000|2022-03-28 10:28:10|11115.22|11115.22|11115.22|11115.22|11115.22|11115.22|11115.22|11115.22|0
1648463310000|2022-03-28 10:28:30|11115.65|11115.65|11117.35|11117.35|11117.35|11117.35|11115.65|11115.65|0
1648463350000|2022-03-28 10:29:10|11116.92|11116.92|11117.16|11117.16|11117.35|11117.35|11116.92|11116.92|0
1648463360000|2022-03-28 10:29:20|11116.9|11116.9|11116.9|11116.9|11116.9|11116.9|11116.9|11116.9|0
1648463370000|2022-03-28 10:29:30|11117.83|11117.83|11118.45|11118.45|11118.45|11118.45|11117.83|11117.83|0
1648463380000|2022-03-28 10:29:40|11118.61|11118.61|11118.61|11118.61|11118.61|11118.61|11118.61|11118.61|0
1648463400000|2022-03-28 10:30:00|11118.74|11118.74|11119.53|11119.53|11119.53|11119.53|11118.74|11118.74|0
1648463410000|2022-03-28 10:30:10|11119.68|11119.68|11120.54|11120.54|11120.54|11120.54|11119.68|11119.68|0
1648463420000|2022-03-28 10:30:20|11121.2|11121.2|11121.2|11121.2|11121.2|11121.2|11121.2|11121.2|0
1648463430000|2022-03-28 10:30:30|11121.28|11121.28|11121.28|11121.28|11121.28|11121.28|11121.28|11121.28|0
1648463440000|2022-03-28 10:30:40|11121.72|11121.72|11121.72|11121.72|11121.72|11121.72|11121.72|11121.72|0
1648463450000|2022-03-28 10:30:50|11121.56|11121.56|11121.56|11121.56|11121.56|11121.56|11121.56|11121.56|0
1648463480000|2022-03-28 10:31:20|11121.13|11121.13|11120.05|11120.05|11121.13|11121.13|11120.05|11120.05|0
1648463500000|2022-03-28 10:31:40|11119.63|11119.63|11119.3|11119.3|11119.63|11119.63|11119.3|11119.3|0
1648463510000|2022-03-28 10:31:50|11119.51|11119.51|11119.69|11119.69|11119.69|11119.69|11119.3|11119.3|0
1648463540000|2022-03-28 10:32:20|11119.44|11119.44|11119.44|11119.44|11119.44|11119.44|11119.44|11119.44|0
1648463550000|2022-03-28 10:32:30|11117.74|11117.74|11117.74|11117.74|11117.74|11117.74|11117.74|11117.74|0
1648463560000|2022-03-28 10:32:40|11118.13|11118.13|11118.13|11118.13|11118.13|11118.13|11118.13|11118.13|0
1648463580000|2022-03-28 10:33:00|11118.31|11118.31|11118.31|11118.31|11118.31|11118.31|11118.31|11118.31|0
1648463610000|2022-03-28 10:33:30|11118.52|11118.52|11118.52|11118.52|11118.52|11118.52|11118.52|11118.52|0
1648463620000|2022-03-28 10:33:40|11118.74|11118.74|11117.83|11117.83|11118.74|11118.74|11117.83|11117.83|0
1648463630000|2022-03-28 10:33:50|11118.26|11118.26|11118.56|11118.56|11118.69|11118.69|11118.26|11118.26|0
1648463700000|2022-03-28 10:35:00|11118.31|11118.31|11118.31|11118.31|11118.31|11118.31|11118.31|11118.31|0
1648463710000|2022-03-28 10:35:10|11117.53|11117.53|11117.53|11117.53|11117.53|11117.53|11117.53|11117.53|0
1648463720000|2022-03-28 10:35:20|11117.88|11117.88|11117.88|11117.88|11117.88|11117.88|11117.88|11117.88|0
1648463730000|2022-03-28 10:35:30|11117.63|11117.63|11117.21|11117.21|11117.63|11117.63|11117.21|11117.21|0
1648463740000|2022-03-28 10:35:40|11117.02|11117.02|11117.02|11117.02|11117.02|11117.02|11117.02|11117.02|0
1648463750000|2022-03-28 10:35:50|11116.89|11116.89|11116.24|11116.24|11116.89|11116.89|11116.24|11116.24|0
1648463760000|2022-03-28 10:36:00|11115.8|11115.8|11115.45|11115.45|11115.8|11115.8|11115.45|11115.45|0
1648463770000|2022-03-28 10:36:10|11115.67|11115.67|11115.67|11115.67|11115.67|11115.67|11115.67|11115.67|0
1648463790000|2022-03-28 10:36:30|11115.44|11115.44|11115.44|11115.44|11115.44|11115.44|11115.44|11115.44|0
1648463800000|2022-03-28 10:36:40|11115.67|11115.67|11115.89|11115.89|11115.89|11115.89|11115.67|11115.67|0
1648463810000|2022-03-28 10:36:50|11116.1|11116.1|11116.1|11116.1|11116.1|11116.1|11116.1|11116.1|0
1648463850000|2022-03-28 10:37:30|11116.21|11116.21|11116.27|11116.27|11116.37|11116.37|11116.21|11116.21|0
1648463870000|2022-03-28 10:37:50|11115.83|11115.83|11115.83|11115.83|11115.83|11115.83|11115.83|11115.83|0
1648463880000|2022-03-28 10:38:00|11116.08|11116.08|11115.72|11115.72|11116.08|11116.08|11115.72|11115.72|0
1648463920000|2022-03-28 10:38:40|11115.48|11115.48|11115.48|11115.48|11115.48|11115.48|11115.48|11115.48|0
1648463930000|2022-03-28 10:38:50|11115.26|11115.26|11115.48|11115.48|11115.48|11115.48|11115.26|11115.26|0
1648463940000|2022-03-28 10:39:00|11116.76|11116.76|11116.76|11116.76|11116.76|11116.76|11116.76|11116.76|0
1648463980000|2022-03-28 10:39:40|11117|11117|11117|11117|11117|11117|11117|11117|0
1648463990000|2022-03-28 10:39:50|11117.13|11117.13|11117.13|11117.13|11117.13|11117.13|11117.13|11117.13|0
1648464000000|2022-03-28 10:40:00|11117.31|11117.31|11119.61|11119.61|11120.05|11120.05|11117.31|11117.31|0
1648464020000|2022-03-28 10:40:20|11119.98|11119.98|11119.98|11119.98|11119.98|11119.98|11119.98|11119.98|0
1648464030000|2022-03-28 10:40:30|11120.42|11120.42|11120.58|11120.58|11120.58|11120.58|11120.42|11120.42|0
1648464060000|2022-03-28 10:41:00|11119.8|11119.8|11119.8|11119.8|11119.8|11119.8|11119.8|11119.8|0
1648464070000|2022-03-28 10:41:10|11119.36|11119.36|11119.14|11119.14|11119.36|11119.36|11119.14|11119.14|0
1648464140000|2022-03-28 10:42:20|11118.83|11118.83|11118.83|11118.83|11118.83|11118.83|11118.83|11118.83|0
1648464180000|2022-03-28 10:43:00|11119.23|11119.23|11119.23|11119.23|11119.23|11119.23|11119.23|11119.23|0
1648464190000|2022-03-28 10:43:10|11119.44|11119.44|11119.44|11119.44|11119.44|11119.44|11119.44|11119.44|0
1648464200000|2022-03-28 10:43:20|11120.29|11120.29|11120.64|11120.64|11120.64|11120.64|11120.29|11120.29|0
1648464210000|2022-03-28 10:43:30|11121.51|11121.51|11121.51|11121.51|11121.51|11121.51|11121.51|11121.51|0
1648464230000|2022-03-28 10:43:50|11120.86|11120.86|11120.46|11120.46|11120.86|11120.86|11120.46|11120.46|0
1648464240000|2022-03-28 10:44:00|11120.59|11120.59|11121.69|11121.69|11121.69|11121.69|11120.59|11120.59|0
1648464280000|2022-03-28 10:44:40|11121.92|11121.92|11120.62|11120.62|11121.92|11121.92|11120.62|11120.62|0
1648464300000|2022-03-28 10:45:00|11120.71|11120.71|11120.71|11120.71|11120.71|11120.71|11120.71|11120.71|0
1648464320000|2022-03-28 10:45:20|11121.58|11121.58|11121.81|11121.81|11121.81|11121.81|11121.58|11121.58|0
1648464340000|2022-03-28 10:45:40|11121.38|11121.38|11121.81|11121.81|11121.81|11121.81|11121.38|11121.38|0
1648464400000|2022-03-28 10:46:40|11121.72|11121.72|11122.03|11122.03|11122.03|11122.03|11121.72|11121.72|0
1648464410000|2022-03-28 10:46:50|11121.6|11121.6|11121.6|11121.6|11121.6|11121.6|11121.6|11121.6|0
1648464420000|2022-03-28 10:47:00|11121.86|11121.86|11121.86|11121.86|11121.86|11121.86|11121.86|11121.86|0
1648464440000|2022-03-28 10:47:20|11122.11|11122.11|11122.11|11122.11|11122.11|11122.11|11122.11|11122.11|0
1648464450000|2022-03-28 10:47:30|11122.29|11122.29|11123.09|11123.09|11123.09|11123.09|11122.29|11122.29|0
1648464480000|2022-03-28 10:48:00|11123.23|11123.23|11123.53|11123.53|11123.53|11123.53|11123.23|11123.23|0
1648464490000|2022-03-28 10:48:10|11123.97|11123.97|11123.97|11123.97|11123.97|11123.97|11123.97|11123.97|0
1648464500000|2022-03-28 10:48:20|11124.13|11124.13|11124.13|11124.13|11124.13|11124.13|11124.13|11124.13|0
1648464510000|2022-03-28 10:48:30|11124.91|11124.91|11127.91|11127.91|11127.91|11127.91|11124.91|11124.91|0
1648464520000|2022-03-28 10:48:40|11127.45|11127.45|11128.01|11128.01|11128.58|11128.58|11127.45|11127.45|0
1648464530000|2022-03-28 10:48:50|11127.88|11127.88|11127.75|11127.75|11127.88|11127.88|11127.75|11127.75|0
1648464540000|2022-03-28 10:49:00|11127.62|11127.62|11127.62|11127.62|11127.62|11127.62|11127.62|11127.62|0
1648464550000|2022-03-28 10:49:10|11128.05|11128.05|11128.05|11128.05|11128.05|11128.05|11128.05|11128.05|0
1648464560000|2022-03-28 10:49:20|11128.31|11128.31|11128.31|11128.31|11128.31|11128.31|11128.31|11128.31|0
1648464590000|2022-03-28 10:49:50|11128.13|11128.13|11127.28|11127.28|11128.13|11128.13|11127.28|11127.28|0
1648464600000|2022-03-28 10:50:00|11126.86|11126.86|11126.86|11126.86|11126.86|11126.86|11126.86|11126.86|0
1648464610000|2022-03-28 10:50:10|11126.62|11126.62|11126.62|11126.62|11126.62|11126.62|11126.62|11126.62|0
1648464630000|2022-03-28 10:50:30|11126.14|11126.14|11126.14|11126.14|11126.14|11126.14|11126.14|11126.14|0
1648464640000|2022-03-28 10:50:40|11126.3|11126.3|11126.3|11126.3|11126.3|11126.3|11126.3|11126.3|0
1648464650000|2022-03-28 10:50:50|11127.17|11127.17|11126.74|11126.74|11127.17|11127.17|11126.74|11126.74|0
1648464660000|2022-03-28 10:51:00|11126.92|11126.92|11126.92|11126.92|11126.92|11126.92|11126.92|11126.92|0
1648464670000|2022-03-28 10:51:10|11127.11|11127.11|11127.11|11127.11|11127.11|11127.11|11127.11|11127.11|0
1648464690000|2022-03-28 10:51:30|11127.24|11127.24|11126.8|11126.8|11127.24|11127.24|11126.37|11126.37|0
1648464700000|2022-03-28 10:51:40|11127.45|11127.45|11127.89|11127.89|11127.89|11127.89|11127.06|11127.06|0
1648464710000|2022-03-28 10:51:50|11128.58|11128.58|11128.22|11128.22|11128.58|11128.58|11128.05|11128.05|0
1648464740000|2022-03-28 10:52:20|11127.96|11127.96|11127.4|11127.4|11127.96|11127.96|11127.4|11127.4|0
1648464750000|2022-03-28 10:52:30|11127.27|11127.27|11127.66|11127.66|11127.79|11127.79|11127.27|11127.27|0
1648464760000|2022-03-28 10:52:40|11127.53|11127.53|11127.53|11127.53|11127.53|11127.53|11127.53|11127.53|0
1648464770000|2022-03-28 10:52:50|11127.4|11127.4|11127.4|11127.4|11127.4|11127.4|11127.4|11127.4|0
1648464780000|2022-03-28 10:53:00|11127.27|11127.27|11127.27|11127.27|11127.53|11127.53|11127.14|11127.14|0
1648464790000|2022-03-28 10:53:10|11127.4|11127.4|11127.27|11127.27|11127.53|11127.53|11127.27|11127.27|0
1648464820000|2022-03-28 10:53:40|11126.84|11126.84|11127.46|11127.46|11127.89|11127.89|11126.84|11126.84|0
1648464850000|2022-03-28 10:54:10|11127.6|11127.6|11127.6|11127.6|11127.6|11127.6|11127.6|11127.6|0
1648464870000|2022-03-28 10:54:30|11127.34|11127.34|11127.78|11127.78|11127.78|11127.78|11127.34|11127.34|0
1648464880000|2022-03-28 10:54:40|11128.21|11128.21|11128.21|11128.21|11128.21|11128.21|11128.21|11128.21|0
1648464890000|2022-03-28 10:54:50|11130.39|11130.39|11129.52|11129.52|11130.39|11130.39|11129.52|11129.52|0
1648464900000|2022-03-28 10:55:00|11129.7|11129.7|11129.86|11129.86|11129.86|11129.86|11129.44|11129.44|0
1648464910000|2022-03-28 10:55:10|11129.99|11129.99|11130.26|11130.26|11130.26|11130.26|11129.99|11129.99|0
1648464920000|2022-03-28 10:55:20|11130.38|11130.38|11130.38|11130.38|11130.38|11130.38|11130.12|11130.12|0
1648464930000|2022-03-28 10:55:30|11129.99|11129.99|11129.99|11129.99|11130.12|11130.12|11129.99|11129.99|0
1648464940000|2022-03-28 10:55:40|11130.43|11130.43|11130.43|11130.43|11130.43|11130.43|11130.43|11130.43|0
1648464950000|2022-03-28 10:55:50|11130.61|11130.61|11130.35|11130.35|11130.74|11130.74|11130.35|11130.35|0
1648464960000|2022-03-28 10:56:00|11130.61|11130.61|11129.92|11129.92|11130.61|11130.61|11129.92|11129.92|0
1648464970000|2022-03-28 10:56:10|11130.58|11130.58|11130.71|11130.71|11130.71|11130.71|11130.58|11130.58|0
1648464980000|2022-03-28 10:56:20|11130.09|11130.09|11129.92|11129.92|11130.6|11130.6|11129.24|11129.24|0
1648464990000|2022-03-28 10:56:30|11129.69|11129.69|11127.93|11127.93|11129.69|11129.69|11127.36|11127.36|0
1648465000000|2022-03-28 10:56:40|11127.15|11127.15|11127.15|11127.15|11127.15|11127.15|11127.15|11127.15|0
1648465010000|2022-03-28 10:56:50|11127.57|11127.57|11127.57|11127.57|11127.57|11127.57|11127.57|11127.57|0
1648465020000|2022-03-28 10:57:00|11127.79|11127.79|11126.9|11126.9|11127.79|11127.79|11126.9|11126.9|0
1648465030000|2022-03-28 10:57:10|11127.14|11127.14|11127.46|11127.46|11127.69|11127.69|11127.14|11127.14|0
1648465040000|2022-03-28 10:57:20|11127.65|11127.65|11127.65|11127.65|11127.65|11127.65|11127.65|11127.65|0
1648465070000|2022-03-28 10:57:50|11127.42|11127.42|11127.42|11127.42|11127.42|11127.42|11127.42|11127.42|0
1648465090000|2022-03-28 10:58:10|11127.55|11127.55|11127.55|11127.55|11127.55|11127.55|11127.55|11127.55|0
1648465100000|2022-03-28 10:58:20|11127.22|11127.22|11126.45|11126.45|11127.22|11127.22|11126.45|11126.45|0
1648465120000|2022-03-28 10:58:40|11127.23|11127.23|11127.36|11127.36|11127.63|11127.63|11127.1|11127.1|0
1648465130000|2022-03-28 10:58:50|11126.94|11126.94|11126.94|11126.94|11126.94|11126.94|11126.94|11126.94|0
1648465140000|2022-03-28 10:59:00|11126.84|11126.84|11126.84|11126.84|11126.84|11126.84|11126.84|11126.84|0
1648465160000|2022-03-28 10:59:20|11126.49|11126.49|11126.49|11126.49|11126.49|11126.49|11126.49|11126.49|0
1648465180000|2022-03-28 10:59:40|11126.76|11126.76|11126.36|11126.36|11126.76|11126.76|11126.36|11126.36|0
1648465190000|2022-03-28 10:59:50|11127.14|11127.14|11127.25|11127.25|11127.57|11127.57|11127.01|11127.01|0
1648465200000|2022-03-28 11:00:00|11126.39|11126.39|11124.54|11124.54|11126.39|11126.39|11124.54|11124.54|0
1648465210000|2022-03-28 11:00:10|11124.33|11124.33|11124.33|11124.33|11124.33|11124.33|11124.33|11124.33|0
1648465220000|2022-03-28 11:00:20|11124.74|11124.74|11125.75|11125.75|11127.31|11127.31|11124.74|11124.74|0
1648465240000|2022-03-28 11:00:40|11125.31|11125.31|11125.31|11125.31|11125.31|11125.31|11125.31|11125.31|0
1648465250000|2022-03-28 11:00:50|11124.67|11124.67|11124.67|11124.67|11124.67|11124.67|11124.67|11124.67|0
1648465270000|2022-03-28 11:01:10|11124.83|11124.83|11124.83|11124.83|11124.83|11124.83|11124.83|11124.83|0
1648465300000|2022-03-28 11:01:40|11125.1|11125.1|11124.57|11124.57|11125.1|11125.1|11124.57|11124.57|0
1648465310000|2022-03-28 11:01:50|11125.42|11125.42|11125.42|11125.42|11125.42|11125.42|11125.42|11125.42|0
1648465320000|2022-03-28 11:02:00|11125.64|11125.64|11125.96|11125.96|11125.96|11125.96|11125.64|11125.64|0
1648465330000|2022-03-28 11:02:10|11127.52|11127.52|11128.61|11128.61|11128.75|11128.75|11127.52|11127.52|0
1648465350000|2022-03-28 11:02:30|11128.76|11128.76|11128.27|11128.27|11128.76|11128.76|11127.98|11127.98|0
1648465360000|2022-03-28 11:02:40|11128.75|11128.75|11128.97|11128.97|11128.97|11128.97|11128.75|11128.75|0
1648465370000|2022-03-28 11:02:50|11130.53|11130.53|11131.18|11131.18|11131.18|11131.18|11130.53|11130.53|0
1648465380000|2022-03-28 11:03:00|11131.7|11131.7|11129.66|11129.66|11131.7|11131.7|11129.66|11129.66|0
1648465390000|2022-03-28 11:03:10|11129.44|11129.44|11129.44|11129.44|11129.44|11129.44|11129.44|11129.44|0
1648465400000|2022-03-28 11:03:20|11129.7|11129.7|11129.7|11129.7|11129.7|11129.7|11129.7|11129.7|0
1648465440000|2022-03-28 11:04:00|11129.61|11129.61|11129.71|11129.71|11129.71|11129.71|11129.51|11129.51|0
1648465450000|2022-03-28 11:04:10|11130.14|11130.14|11130.14|11130.14|11130.14|11130.14|11130.14|11130.14|0
1648465490000|2022-03-28 11:04:50|11130.56|11130.56|11132.34|11132.34|11132.34|11132.34|11130.56|11130.56|0
1648465500000|2022-03-28 11:05:00|11132.65|11132.65|11132.96|11132.96|11132.96|11132.96|11132.65|11132.65|0
1648465510000|2022-03-28 11:05:10|11132.65|11132.65|11130.12|11130.12|11132.65|11132.65|11130.12|11130.12|0
1648465530000|2022-03-28 11:05:30|11130.51|11130.51|11130.51|11130.51|11130.51|11130.51|11130.51|11130.51|0
1648465550000|2022-03-28 11:05:50|11130.64|11130.64|11130.48|11130.48|11130.87|11130.87|11130.48|11130.48|0
1648465600000|2022-03-28 11:06:40|11130.61|11130.61|11130.61|11130.61|11130.61|11130.61|11130.61|11130.61|0
1648465610000|2022-03-28 11:06:50|11131.39|11131.39|11132.02|11132.02|11132.02|11132.02|11131.16|11131.16|0
1648465620000|2022-03-28 11:07:00|11131.15|11131.15|11131.15|11131.15|11131.15|11131.15|11131.15|11131.15|0
1648465630000|2022-03-28 11:07:10|11131.93|11131.93|11132.36|11132.36|11132.36|11132.36|11131.93|11131.93|0
1648465650000|2022-03-28 11:07:30|11133.14|11133.14|11133.14|11133.14|11133.14|11133.14|11133.14|11133.14|0
1648465690000|2022-03-28 11:08:10|11133.76|11133.76|11133.99|11133.99|11133.99|11133.99|11133.76|11133.76|0
1648465710000|2022-03-28 11:08:30|11134.17|11134.17|11134.17|11134.17|11134.17|11134.17|11134.17|11134.17|0
1648465720000|2022-03-28 11:08:40|11134.04|11134.04|11134.37|11134.37|11134.63|11134.63|11134.04|11134.04|0
1648465730000|2022-03-28 11:08:50|11134.5|11134.5|11134.64|11134.64|11134.64|11134.64|11134.29|11134.29|0
1648465740000|2022-03-28 11:09:00|11135.08|11135.08|11135.73|11135.73|11135.73|11135.73|11135.08|11135.08|0
1648465750000|2022-03-28 11:09:10|11136.17|11136.17|11136.48|11136.48|11136.48|11136.48|11136.17|11136.17|0
1648465760000|2022-03-28 11:09:20|11136.04|11136.04|11136.26|11136.26|11136.26|11136.26|11136.04|11136.04|0
1648465770000|2022-03-28 11:09:30|11136.64|11136.64|11136.79|11136.79|11136.79|11136.79|11136.64|11136.64|0
1648465790000|2022-03-28 11:09:50|11137.22|11137.22|11138.31|11138.31|11138.31|11138.31|11137.22|11137.22|0
1648465800000|2022-03-28 11:10:00|11138.44|11138.44|11138.74|11138.74|11138.74|11138.74|11138.44|11138.44|0
1648465810000|2022-03-28 11:10:10|11137.04|11137.04|11136.26|11136.26|11137.04|11137.04|11136.26|11136.26|0
1648465820000|2022-03-28 11:10:20|11136.55|11136.55|11135.68|11135.68|11136.55|11136.55|11135.68|11135.68|0
1648465860000|2022-03-28 11:11:00|11135.37|11135.37|11135.37|11135.37|11135.37|11135.37|11135.37|11135.37|0
1648465870000|2022-03-28 11:11:10|11136.24|11136.24|11136.68|11136.68|11136.68|11136.68|11136.24|11136.24|0
1648465890000|2022-03-28 11:11:30|11136.35|11136.35|11136.35|11136.35|11136.35|11136.35|11136.35|11136.35|0
1648465900000|2022-03-28 11:11:40|11136.54|11136.54|11136.12|11136.12|11136.54|11136.54|11135.69|11135.69|0
1648465920000|2022-03-28 11:12:00|11135.69|11135.69|11135.51|11135.51|11135.69|11135.69|11135.51|11135.51|0
1648465940000|2022-03-28 11:12:20|11135.24|11135.24|11135.11|11135.11|11135.24|11135.24|11135.11|11135.11|0
1648465950000|2022-03-28 11:12:30|11135.24|11135.24|11135.37|11135.37|11135.37|11135.37|11135.24|11135.24|0
1648465960000|2022-03-28 11:12:40|11135.24|11135.24|11135.24|11135.24|11135.24|11135.24|11135.24|11135.24|0
1648465970000|2022-03-28 11:12:50|11134.98|11134.98|11134.98|11134.98|11134.98|11134.98|11134.98|11134.98|0
1648466010000|2022-03-28 11:13:30|11135.09|11135.09|11134.42|11134.42|11135.09|11135.09|11134.42|11134.42|0
1648466030000|2022-03-28 11:13:50|11134.85|11134.85|11134.85|11134.85|11134.85|11134.85|11134.85|11134.85|0
1648466050000|2022-03-28 11:14:10|11135.09|11135.09|11135.09|11135.09|11135.09|11135.09|11135.09|11135.09|0
1648466070000|2022-03-28 11:14:30|11135.17|11135.17|11135.17|11135.17|11135.17|11135.17|11135.17|11135.17|0
1648466100000|2022-03-28 11:15:00|11135.01|11135.01|11135.07|11135.07|11135.07|11135.07|11134.57|11134.57|0
1648466110000|2022-03-28 11:15:10|11135.32|11135.32|11136.1|11136.1|11136.1|11136.1|11135.32|11135.32|0
1648466130000|2022-03-28 11:15:30|11136.52|11136.52|11136.52|11136.52|11136.52|11136.52|11136.52|11136.52|0
1648466150000|2022-03-28 11:15:50|11135.82|11135.82|11135.82|11135.82|11135.82|11135.82|11135.82|11135.82|0
1648466160000|2022-03-28 11:16:00|11135.2|11135.2|11135.59|11135.59|11135.59|11135.59|11135.2|11135.2|0
1648466210000|2022-03-28 11:16:50|11136.02|11136.02|11135.66|11135.66|11136.11|11136.11|11135.66|11135.66|0
1648466230000|2022-03-28 11:17:10|11135.31|11135.31|11135.31|11135.31|11135.31|11135.31|11135.31|11135.31|0
1648466250000|2022-03-28 11:17:30|11135.5|11135.5|11135.31|11135.31|11135.89|11135.89|11134.96|11134.96|0
1648466290000|2022-03-28 11:18:10|11135.07|11135.07|11135.07|11135.07|11135.07|11135.07|11135.07|11135.07|0
1648466300000|2022-03-28 11:18:20|11134.88|11134.88|11134.88|11134.88|11134.88|11134.88|11134.88|11134.88|0
1648466350000|2022-03-28 11:19:10|11135.3|11135.3|11135.53|11135.53|11135.53|11135.53|11135.3|11135.3|0
1648466360000|2022-03-28 11:19:20|11135.97|11135.97|11135.97|11135.97|11135.97|11135.97|11135.97|11135.97|0
1648466370000|2022-03-28 11:19:30|11137.02|11137.02|11137.06|11137.06|11137.28|11137.28|11137.02|11137.02|0
1648466390000|2022-03-28 11:19:50|11137.48|11137.48|11137.69|11137.69|11137.69|11137.69|11137.48|11137.48|0
1648466400000|2022-03-28 11:20:00|11137.88|11137.88|11139.19|11139.19|11139.19|11139.19|11137.88|11137.88|0
1648466420000|2022-03-28 11:20:20|11138.73|11138.73|11139.95|11139.95|11139.95|11139.95|11138.73|11138.73|0
1648466430000|2022-03-28 11:20:30|11139.82|11139.82|11140.96|11140.96|11140.96|11140.96|11139.82|11139.82|0
1648466440000|2022-03-28 11:20:40|11141.19|11141.19|11141.19|11141.19|11141.19|11141.19|11141.19|11141.19|0
1648466450000|2022-03-28 11:20:50|11141.05|11141.05|11140.72|11140.72|11141.05|11141.05|11140.72|11140.72|0
1648466460000|2022-03-28 11:21:00|11140.5|11140.5|11140.5|11140.5|11140.5|11140.5|11140.5|11140.5|0
1648466470000|2022-03-28 11:21:10|11140.11|11140.11|11140.11|11140.11|11140.11|11140.11|11140.11|11140.11|0
1648466500000|2022-03-28 11:21:40|11140.34|11140.34|11140.15|11140.15|11140.83|11140.83|11140.15|11140.15|0
1648466510000|2022-03-28 11:21:50|11139.78|11139.78|11139.78|11139.78|11139.78|11139.78|11139.55|11139.55|0
1648466540000|2022-03-28 11:22:20|11140.24|11140.24|11140.24|11140.24|11140.24|11140.24|11140.24|11140.24|0
1648466550000|2022-03-28 11:22:30|11140.02|11140.02|11140.02|11140.02|11140.02|11140.02|11140.02|11140.02|0
1648466560000|2022-03-28 11:22:40|11139.4|11139.4|11140.49|11140.49|11140.49|11140.49|11139.17|11139.17|0
1648466570000|2022-03-28 11:22:50|11140.26|11140.26|11140.49|11140.49|11140.49|11140.49|11140.26|11140.26|0
1648466590000|2022-03-28 11:23:10|11141.36|11141.36|11141.36|11141.36|11141.36|11141.36|11141.36|11141.36|0
1648466600000|2022-03-28 11:23:20|11141.81|11141.81|11141.18|11141.18|11141.81|11141.81|11141.03|11141.03|0
1648466610000|2022-03-28 11:23:30|11140.74|11140.74|11141.41|11141.41|11141.41|11141.41|11140.74|11140.74|0
1648466640000|2022-03-28 11:24:00|11141.6|11141.6|11141.83|11141.83|11141.83|11141.83|11141.6|11141.6|0
1648466650000|2022-03-28 11:24:10|11142.05|11142.05|11142.05|11142.05|11142.05|11142.05|11142.05|11142.05|0
1648466680000|2022-03-28 11:24:40|11141.82|11141.82|11141.3|11141.3|11141.82|11141.82|11141.3|11141.3|0
1648466700000|2022-03-28 11:25:00|11141.51|11141.51|11141.65|11141.65|11141.65|11141.65|11141.51|11141.51|0
1648466730000|2022-03-28 11:25:30|11141.81|11141.81|11141.81|11141.81|11141.81|11141.81|11141.81|11141.81|0
1648466740000|2022-03-28 11:25:40|11142.03|11142.03|11142.03|11142.03|11142.46|11142.46|11141.61|11141.61|0
1648466750000|2022-03-28 11:25:50|11142.49|11142.49|11144.32|11144.32|11144.32|11144.32|11142.49|11142.49|0
1648466760000|2022-03-28 11:26:00|11144.53|11144.53|11143.36|11143.36|11144.75|11144.75|11143.36|11143.36|0
1648466800000|2022-03-28 11:26:40|11143.23|11143.23|11143.01|11143.01|11143.23|11143.23|11143.01|11143.01|0
1648466810000|2022-03-28 11:26:50|11143.4|11143.4|11144.52|11144.52|11144.83|11144.83|11143.4|11143.4|0
1648466820000|2022-03-28 11:27:00|11144.22|11144.22|11144.22|11144.22|11144.22|11144.22|11144.22|11144.22|0
1648466830000|2022-03-28 11:27:10|11144.46|11144.46|11144.86|11144.86|11144.86|11144.86|11144.46|11144.46|0
1648466840000|2022-03-28 11:27:20|11144.54|11144.54|11144.54|11144.54|11144.54|11144.54|11144.54|11144.54|0
1648466850000|2022-03-28 11:27:30|11144.46|11144.46|11144.89|11144.89|11144.89|11144.89|11144.46|11144.46|0
1648466860000|2022-03-28 11:27:40|11144.73|11144.73|11144.73|11144.73|11144.73|11144.73|11144.73|11144.73|0
1648466870000|2022-03-28 11:27:50|11144.52|11144.52|11144.52|11144.52|11144.52|11144.52|11144.52|11144.52|0
1648466890000|2022-03-28 11:28:10|11144.87|11144.87|11144.87|11144.87|11144.87|11144.87|11144.87|11144.87|0
1648466900000|2022-03-28 11:28:20|11144.43|11144.43|11144.43|11144.43|11144.43|11144.43|11144.43|11144.43|0
1648466910000|2022-03-28 11:28:30|11144.25|11144.25|11144.25|11144.25|11144.25|11144.25|11144.25|11144.25|0
1648466920000|2022-03-28 11:28:40|11143.92|11143.92|11143.92|11143.92|11143.92|11143.92|11143.92|11143.92|0
1648466930000|2022-03-28 11:28:50|11144.05|11144.05|11144.05|11144.05|11144.05|11144.05|11144.05|11144.05|0
1648466940000|2022-03-28 11:29:00|11143.63|11143.63|11144.05|11144.05|11144.05|11144.05|11143.63|11143.63|0
1648466950000|2022-03-28 11:29:10|11144.48|11144.48|11145.88|11145.88|11145.88|11145.88|11144.48|11144.48|0
1648466960000|2022-03-28 11:29:20|11145.75|11145.75|11145.88|11145.88|11145.88|11145.88|11145.75|11145.75|0
1648466970000|2022-03-28 11:29:30|11145.46|11145.46|11145.88|11145.88|11145.88|11145.88|11145.46|11145.46|0
1648466990000|2022-03-28 11:29:50|11145.53|11145.53|11145.1|11145.1|11145.53|11145.53|11145.1|11145.1|0
1648467000000|2022-03-28 11:30:00|11145.45|11145.45|11145.45|11145.45|11145.45|11145.45|11145.45|11145.45|0
1648467010000|2022-03-28 11:30:10|11146.07|11146.07|11146.07|11146.07|11146.07|11146.07|11146.07|11146.07|0
1648467060000|2022-03-28 11:31:00|11145.94|11145.94|11145.41|11145.41|11145.94|11145.94|11145.41|11145.41|0
1648467080000|2022-03-28 11:31:20|11145.6|11145.6|11145.6|11145.6|11145.6|11145.6|11145.6|11145.6|0
1648467090000|2022-03-28 11:31:30|11145.78|11145.78|11148.69|11148.69|11148.69|11148.69|11145.78|11145.78|0
1648467100000|2022-03-28 11:31:40|11148.8|11148.8|11150.04|11150.04|11150.19|11150.19|11148.8|11148.8|0
1648467120000|2022-03-28 11:32:00|11150.97|11150.97|11151.72|11151.72|11151.72|11151.72|11150.97|11150.97|0
1648467130000|2022-03-28 11:32:10|11151.91|11151.91|11151.06|11151.06|11151.91|11151.91|11151.06|11151.06|0
1648467140000|2022-03-28 11:32:20|11150.62|11150.62|11150.62|11150.62|11150.62|11150.62|11150.62|11150.62|0
1648467150000|2022-03-28 11:32:30|11150.49|11150.49|11150.01|11150.01|11150.49|11150.49|11150.01|11150.01|0
1648467160000|2022-03-28 11:32:40|11150.33|11150.33|11150.73|11150.73|11150.73|11150.73|11150.33|11150.33|0
1648467170000|2022-03-28 11:32:50|11150.6|11150.6|11150.6|11150.6|11150.6|11150.6|11150.6|11150.6|0
1648467180000|2022-03-28 11:33:00|11150.25|11150.25|11145.91|11145.91|11150.25|11150.25|11145.69|11145.69|0
1648467190000|2022-03-28 11:33:10|11145.83|11145.83|11145.83|11145.83|11145.83|11145.83|11145.83|11145.83|0
1648467200000|2022-03-28 11:33:20|11146.92|11146.92|11146.7|11146.7|11146.92|11146.92|11146.7|11146.7|0
1648467210000|2022-03-28 11:33:30|11146.92|11146.92|11144.78|11144.78|11146.92|11146.92|11144.78|11144.78|0
1648467220000|2022-03-28 11:33:40|11144.56|11144.56|11144.34|11144.34|11144.56|11144.56|11144.34|11144.34|0
1648467230000|2022-03-28 11:33:50|11143.98|11143.98|11143.98|11143.98|11143.98|11143.98|11143.98|11143.98|0
1648467250000|2022-03-28 11:34:10|11143.52|11143.52|11143.52|11143.52|11143.52|11143.52|11143.52|11143.52|0
1648467260000|2022-03-28 11:34:20|11143.3|11143.3|11143.3|11143.3|11143.3|11143.3|11143.3|11143.3|0
1648467270000|2022-03-28 11:34:30|11143.56|11143.56|11143.31|11143.31|11143.75|11143.75|11143.31|11143.31|0
1648467280000|2022-03-28 11:34:40|11143.74|11143.74|11143.74|11143.74|11143.74|11143.74|11143.74|11143.74|0
1648467300000|2022-03-28 11:35:00|11143.83|11143.83|11143.83|11143.83|11143.83|11143.83|11143.83|11143.83|0
1648467310000|2022-03-28 11:35:10|11143.47|11143.47|11143.79|11143.79|11143.79|11143.79|11143.47|11143.47|0
1648467320000|2022-03-28 11:35:20|11143.36|11143.36|11143.36|11143.36|11143.36|11143.36|11143.36|11143.36|0
1648467330000|2022-03-28 11:35:30|11143.69|11143.69|11143.69|11143.69|11143.69|11143.69|11143.69|11143.69|0
1648467340000|2022-03-28 11:35:40|11144.11|11144.11|11144.11|11144.11|11144.11|11144.11|11144.11|11144.11|0
1648467350000|2022-03-28 11:35:50|11143.33|11143.33|11143.33|11143.33|11143.33|11143.33|11143.33|11143.33|0
1648467360000|2022-03-28 11:36:00|11143.64|11143.64|11143.64|11143.64|11143.64|11143.64|11143.64|11143.64|0
1648467380000|2022-03-28 11:36:20|11142.94|11142.94|11142.94|11142.94|11142.94|11142.94|11142.94|11142.94|0
1648467390000|2022-03-28 11:36:30|11143.2|11143.2|11143.98|11143.98|11143.98|11143.98|11143.2|11143.2|0
1648467400000|2022-03-28 11:36:40|11143.88|11143.88|11143.98|11143.98|11143.98|11143.98|11143.88|11143.88|0
1648467470000|2022-03-28 11:37:50|11144.07|11144.07|11144.07|11144.07|11144.07|11144.07|11144.07|11144.07|0
1648467490000|2022-03-28 11:38:10|11143.94|11143.94|11143.94|11143.94|11143.94|11143.94|11143.94|11143.94|0
1648467510000|2022-03-28 11:38:30|11144.15|11144.15|11143.37|11143.37|11144.15|11144.15|11143.37|11143.37|0
1648467520000|2022-03-28 11:38:40|11143.81|11143.81|11143.81|11143.81|11143.81|11143.81|11143.81|11143.81|0
1648467550000|2022-03-28 11:39:10|11143.63|11143.63|11143.63|11143.63|11143.63|11143.63|11143.63|11143.63|0
1648467560000|2022-03-28 11:39:20|11143.9|11143.9|11143.9|11143.9|11143.9|11143.9|11143.9|11143.9|0
1648467590000|2022-03-28 11:39:50|11143.46|11143.46|11143.46|11143.46|11143.46|11143.46|11143.46|11143.46|0
1648467600000|2022-03-28 11:40:00|11143.23|11143.23|11143.23|11143.23|11143.23|11143.23|11143.23|11143.23|0
1648467610000|2022-03-28 11:40:10|11142.79|11142.79|11142.28|11142.28|11142.94|11142.94|11141.98|11141.98|0
1648467620000|2022-03-28 11:40:20|11142.5|11142.5|11141.44|11141.44|11142.5|11142.5|11141.44|11141.44|0
1648467650000|2022-03-28 11:40:50|11140.99|11140.99|11140.99|11140.99|11140.99|11140.99|11140.99|11140.99|0
1648467660000|2022-03-28 11:41:00|11141.42|11141.42|11141.42|11141.42|11141.42|11141.42|11141.42|11141.42|0
1648467670000|2022-03-28 11:41:10|11140.97|11140.97|11140.97|11140.97|11140.97|11140.97|11140.97|11140.97|0
1648467680000|2022-03-28 11:41:20|11140.35|11140.35|11140.21|11140.21|11140.57|11140.57|11140.21|11140.21|0
1648467690000|2022-03-28 11:41:30|11140.03|11140.03|11139.62|11139.62|11140.03|11140.03|11139.62|11139.62|0
1648467700000|2022-03-28 11:41:40|11139.8|11139.8|11139.99|11139.99|11139.99|11139.99|11139.8|11139.8|0
1648467720000|2022-03-28 11:42:00|11140.25|11140.25|11139.94|11139.94|11140.25|11140.25|11139.94|11139.94|0
1648467740000|2022-03-28 11:42:20|11139.72|11139.72|11139.72|11139.72|11139.72|11139.72|11139.72|11139.72|0
1648467760000|2022-03-28 11:42:40|11140.15|11140.15|11142.6|11142.6|11142.6|11142.6|11140.15|11140.15|0
1648467770000|2022-03-28 11:42:50|11141.82|11141.82|11141.04|11141.04|11141.82|11141.82|11141.04|11141.04|0
1648467790000|2022-03-28 11:43:10|11140.83|11140.83|11140.83|11140.83|11140.83|11140.83|11140.83|11140.83|0
1648467810000|2022-03-28 11:43:30|11140.4|11140.4|11140.4|11140.4|11140.4|11140.4|11140.4|11140.4|0
1648467820000|2022-03-28 11:43:40|11140.55|11140.55|11140.55|11140.55|11140.55|11140.55|11140.55|11140.55|0
1648467830000|2022-03-28 11:43:50|11139.7|11139.7|11140.04|11140.04|11140.04|11140.04|11139.7|11139.7|0
1648467840000|2022-03-28 11:44:00|11140.74|11140.74|11141.24|11141.24|11141.24|11141.24|11140.74|11140.74|0
1648467850000|2022-03-28 11:44:10|11140.92|11140.92|11140.92|11140.92|11140.92|11140.92|11140.92|11140.92|0
1648467860000|2022-03-28 11:44:20|11139.36|11139.36|11140.58|11140.58|11140.58|11140.58|11139.36|11139.36|0
1648467870000|2022-03-28 11:44:30|11141.36|11141.36|11141.15|11141.15|11141.36|11141.36|11140.93|11140.93|0
1648467880000|2022-03-28 11:44:40|11141.26|11141.26|11141.13|11141.13|11141.26|11141.26|11141.13|11141.13|0
1648467890000|2022-03-28 11:44:50|11141.31|11141.31|11141.31|11141.31|11141.31|11141.31|11141.31|11141.31|0
1648467900000|2022-03-28 11:45:00|11142.6|11142.6|11143.04|11143.04|11143.04|11143.04|11141.96|11141.96|0
1648467910000|2022-03-28 11:45:10|11142.91|11142.91|11143.22|11143.22|11143.22|11143.22|11142.91|11142.91|0
1648467920000|2022-03-28 11:45:20|11144|11144|11144.22|11144.22|11144.22|11144.22|11144|11144|0
1648467930000|2022-03-28 11:45:30|11144.53|11144.53|11145.31|11145.31|11145.31|11145.31|11144.53|11144.53|0
1648467940000|2022-03-28 11:45:40|11145.63|11145.63|11145.63|11145.63|11145.63|11145.63|11145.63|11145.63|0
1648467950000|2022-03-28 11:45:50|11145.76|11145.76|11146.2|11146.2|11146.2|11146.2|11145.76|11145.76|0
1648467960000|2022-03-28 11:46:00|11146.33|11146.33|11146.33|11146.33|11146.33|11146.33|11146.33|11146.33|0
1648467970000|2022-03-28 11:46:10|11146.66|11146.66|11152.37|11152.37|11152.83|11152.83|11146.66|11146.66|0
1648467980000|2022-03-28 11:46:20|11152.16|11152.16|11151.35|11151.35|11152.22|11152.22|11151.35|11151.35|0
1648467990000|2022-03-28 11:46:30|11151.65|11151.65|11151.65|11151.65|11151.65|11151.65|11151.65|11151.65|0
1648468000000|2022-03-28 11:46:40|11152.08|11152.08|11152.99|11152.99|11152.99|11152.99|11152.08|11152.08|0
1648468010000|2022-03-28 11:46:50|11153.77|11153.77|11154.92|11154.92|11154.92|11154.92|11153.77|11153.77|0
1648468020000|2022-03-28 11:47:00|11155.3|11155.3|11155.49|11155.49|11155.49|11155.49|11155.3|11155.3|0
1648468030000|2022-03-28 11:47:10|11155.64|11155.64|11155.51|11155.51|11155.64|11155.64|11155.51|11155.51|0
1648468040000|2022-03-28 11:47:20|11155.29|11155.29|11155.07|11155.07|11155.29|11155.29|11155.07|11155.07|0
1648468050000|2022-03-28 11:47:30|11154.64|11154.64|11154.64|11154.64|11154.64|11154.64|11154.64|11154.64|0
1648468060000|2022-03-28 11:47:40|11154.79|11154.79|11154.4|11154.4|11154.79|11154.79|11154.1|11154.1|0
1648468070000|2022-03-28 11:47:50|11154.53|11154.53|11154.4|11154.4|11154.53|11154.53|11154.26|11154.26|0
1648468080000|2022-03-28 11:48:00|11154.26|11154.26|11154.87|11154.87|11155|11155|11154.26|11154.26|0
1648468090000|2022-03-28 11:48:10|11155.13|11155.13|11155.61|11155.61|11155.74|11155.74|11155|11155|0
1648468100000|2022-03-28 11:48:20|11155.34|11155.34|11155.22|11155.22|11155.53|11155.53|11155.22|11155.22|0
1648468110000|2022-03-28 11:48:30|11155.35|11155.35|11155.37|11155.37|11155.5|11155.5|11155.23|11155.23|0
1648468120000|2022-03-28 11:48:40|11155.23|11155.23|11155.47|11155.47|11155.6|11155.6|11155.23|11155.23|0
1648468130000|2022-03-28 11:48:50|11155.73|11155.73|11155.73|11155.73|11156.13|11156.13|11155.73|11155.73|0
1648468140000|2022-03-28 11:49:00|11156.6|11156.6|11156.6|11156.6|11156.73|11156.73|11156.6|11156.6|0
1648468150000|2022-03-28 11:49:10|11157.03|11157.03|11157.16|11157.16|11157.16|11157.16|11156.89|11156.89|0
1648468160000|2022-03-28 11:49:20|11156.89|11156.89|11157.33|11157.33|11157.33|11157.33|11156.89|11156.89|0
1648468170000|2022-03-28 11:49:30|11159.67|11159.67|11160.79|11160.79|11160.79|11160.79|11159.67|11159.67|0
1648468180000|2022-03-28 11:49:40|11160.66|11160.66|11161.06|11161.06|11161.06|11161.06|11160.53|11160.53|0
1648468190000|2022-03-28 11:49:50|11160.66|11160.66|11160.37|11160.37|11161.21|11161.21|11160.24|11160.24|0
1648468200000|2022-03-28 11:50:00|11160.63|11160.63|11160.73|11160.73|11160.89|11160.89|11160.37|11160.37|0
1648468210000|2022-03-28 11:50:10|11161|11161|11161.42|11161.42|11161.42|11161.42|11160.73|11160.73|0
1648468220000|2022-03-28 11:50:20|11162.07|11162.07|11162.07|11162.07|11162.07|11162.07|11162.07|11162.07|0
1648468240000|2022-03-28 11:50:40|11162.17|11162.17|11160.93|11160.93|11162.17|11162.17|11160.93|11160.93|0
1648468250000|2022-03-28 11:50:50|11161.06|11161.06|11161.33|11161.33|11161.33|11161.33|11160.8|11160.8|0
1648468260000|2022-03-28 11:51:00|11161.58|11161.58|11161.58|11161.58|11161.58|11161.58|11161.58|11161.58|0
1648468270000|2022-03-28 11:51:10|11161.82|11161.82|11162.64|11162.64|11162.77|11162.77|11161.82|11161.82|0
1648468300000|2022-03-28 11:51:40|11162.38|11162.38|11162.38|11162.38|11162.38|11162.38|11162.38|11162.38|0
1648468310000|2022-03-28 11:51:50|11162.6|11162.6|11162.71|11162.71|11162.71|11162.71|11162.15|11162.15|0
1648468320000|2022-03-28 11:52:00|11163.15|11163.15|11163.28|11163.28|11163.28|11163.28|11163.15|11163.15|0
1648468340000|2022-03-28 11:52:20|11163.42|11163.42|11163.78|11163.78|11163.78|11163.78|11163.42|11163.42|0
1648468360000|2022-03-28 11:52:40|11163.55|11163.55|11163.98|11163.98|11163.98|11163.98|11163.55|11163.55|0
1648468370000|2022-03-28 11:52:50|11164.33|11164.33|11163.88|11163.88|11164.33|11164.33|11163.88|11163.88|0
1648468380000|2022-03-28 11:53:00|11164.06|11164.06|11164.3|11164.3|11164.3|11164.3|11164.06|11164.06|0
1648468390000|2022-03-28 11:53:10|11164.06|11164.06|11164.06|11164.06|11164.06|11164.06|11164.06|11164.06|0
1648468400000|2022-03-28 11:53:20|11163.78|11163.78|11163.78|11163.78|11163.78|11163.78|11163.78|11163.78|0
1648468410000|2022-03-28 11:53:30|11164.04|11164.04|11164.17|11164.17|11164.17|11164.17|11164.04|11164.04|0
1648468420000|2022-03-28 11:53:40|11164.43|11164.43|11164.17|11164.17|11164.43|11164.43|11164.04|11164.04|0
1648468430000|2022-03-28 11:53:50|11163.74|11163.74|11163.74|11163.74|11163.74|11163.74|11163.74|11163.74|0
1648468440000|2022-03-28 11:54:00|11163.66|11163.66|11164.04|11164.04|11164.13|11164.13|11163.35|11163.35|0
1648468460000|2022-03-28 11:54:20|11164.22|11164.22|11164.22|11164.22|11164.22|11164.22|11164.22|11164.22|0
1648468470000|2022-03-28 11:54:30|11163.99|11163.99|11163.75|11163.75|11163.99|11163.99|11163.75|11163.75|0
1648468490000|2022-03-28 11:54:50|11163.98|11163.98|11163.98|11163.98|11163.98|11163.98|11163.98|11163.98|0
1648468500000|2022-03-28 11:55:00|11164.35|11164.35|11163.55|11163.55|11164.35|11164.35|11163.55|11163.55|0
1648468520000|2022-03-28 11:55:20|11164.05|11164.05|11164.05|11164.05|11164.05|11164.05|11164.05|11164.05|0
1648468530000|2022-03-28 11:55:30|11164.27|11164.27|11164.19|11164.19|11164.27|11164.27|11164.19|11164.19|0
1648468540000|2022-03-28 11:55:40|11163.97|11163.97|11163.97|11163.97|11163.97|11163.97|11163.97|11163.97|0
1648468550000|2022-03-28 11:55:50|11163.74|11163.74|11163.74|11163.74|11163.74|11163.74|11163.74|11163.74|0
1648468570000|2022-03-28 11:56:10|11163.95|11163.95|11164.32|11164.32|11164.32|11164.32|11163.95|11163.95|0
1648468580000|2022-03-28 11:56:20|11163.68|11163.68|11163.68|11163.68|11163.68|11163.68|11163.68|11163.68|0
1648468590000|2022-03-28 11:56:30|11163.52|11163.52|11163.92|11163.92|11163.92|11163.92|11163.52|11163.52|0
1648468600000|2022-03-28 11:56:40|11164.44|11164.44|11164.54|11164.54|11164.68|11164.68|11163.92|11163.92|0
1648468610000|2022-03-28 11:56:50|11164.28|11164.28|11164.28|11164.28|11164.28|11164.28|11164.28|11164.28|0
1648468620000|2022-03-28 11:57:00|11164.47|11164.47|11164.47|11164.47|11164.47|11164.47|11164.47|11164.47|0
1648468630000|2022-03-28 11:57:10|11164.61|11164.61|11164.61|11164.61|11164.61|11164.61|11164.61|11164.61|0
1648468640000|2022-03-28 11:57:20|11165.04|11165.04|11166.8|11166.8|11166.8|11166.8|11165.04|11165.04|0
1648468650000|2022-03-28 11:57:30|11167.03|11167.03|11170.28|11170.28|11170.28|11170.28|11167.03|11167.03|0
1648468660000|2022-03-28 11:57:40|11170.47|11170.47|11170.69|11170.69|11170.69|11170.69|11170.47|11170.47|0
1648468680000|2022-03-28 11:58:00|11171.39|11171.39|11171.36|11171.36|11171.39|11171.39|11170.88|11170.88|0
1648468690000|2022-03-28 11:58:10|11171.14|11171.14|11171.14|11171.14|11171.14|11171.14|11171.14|11171.14|0
1648468700000|2022-03-28 11:58:20|11171.99|11171.99|11171.99|11171.99|11171.99|11171.99|11171.99|11171.99|0
1648468710000|2022-03-28 11:58:30|11172.21|11172.21|11171.99|11171.99|11172.21|11172.21|11171.73|11171.73|0
1648468720000|2022-03-28 11:58:40|11172.43|11172.43|11173.93|11173.93|11174.56|11174.56|11172.43|11172.43|0
1648468730000|2022-03-28 11:58:50|11174.24|11174.24|11176.04|11176.04|11176.04|11176.04|11174.11|11174.11|0
1648468740000|2022-03-28 11:59:00|11175.38|11175.38|11176.29|11176.29|11176.29|11176.29|11175.38|11175.38|0
1648468750000|2022-03-28 11:59:10|11176.72|11176.72|11176.72|11176.72|11176.72|11176.72|11176.72|11176.72|0
1648468770000|2022-03-28 11:59:30|11176.56|11176.56|11176.87|11176.87|11176.87|11176.87|11176.56|11176.56|0
1648468780000|2022-03-28 11:59:40|11177.22|11177.22|11178.11|11178.11|11178.98|11178.98|11177.22|11177.22|0
1648468790000|2022-03-28 11:59:50|11178.26|11178.26|11177.59|11177.59|11178.26|11178.26|11177.59|11177.59|0
1648468800000|2022-03-28 12:00:00|11177.9|11177.9|11176.76|11176.76|11177.93|11177.93|11176.76|11176.76|0
1648468810000|2022-03-28 12:00:10|11175.98|11175.98|11174.69|11174.69|11176.37|11176.37|11174.69|11174.69|0
1648468820000|2022-03-28 12:00:20|11173.91|11173.91|11173.56|11173.56|11173.91|11173.91|11173.56|11173.56|0
1648468830000|2022-03-28 12:00:30|11173.95|11173.95|11173.82|11173.82|11173.95|11173.95|11173.43|11173.43|0
1648468840000|2022-03-28 12:00:40|11174.26|11174.26|11174.41|11174.41|11174.41|11174.41|11174.26|11174.26|0
1648468860000|2022-03-28 12:01:00|11174.05|11174.05|11173.13|11173.13|11174.05|11174.05|11173.13|11173.13|0
1648468870000|2022-03-28 12:01:10|11173.32|11173.32|11173.63|11173.63|11173.63|11173.63|11173.32|11173.32|0
1648468880000|2022-03-28 12:01:20|11173.76|11173.76|11174.33|11174.33|11174.33|11174.33|11173.76|11173.76|0
1648468900000|2022-03-28 12:01:40|11174.76|11174.76|11174.76|11174.76|11174.76|11174.76|11174.76|11174.76|0
1648468950000|2022-03-28 12:02:30|11175.02|11175.02|11175.02|11175.02|11175.02|11175.02|11175.02|11175.02|0
1648468960000|2022-03-28 12:02:40|11174.52|11174.52|11174.48|11174.48|11174.52|11174.52|11174.29|11174.29|0
1648468970000|2022-03-28 12:02:50|11174.39|11174.39|11174.39|11174.39|11174.39|11174.39|11174.39|11174.39|0
1648468990000|2022-03-28 12:03:10|11174.61|11174.61|11173.59|11173.59|11174.61|11174.61|11173.33|11173.33|0
1648469000000|2022-03-28 12:03:20|11174.03|11174.03|11174.03|11174.03|11174.03|11174.03|11174.03|11174.03|0
1648469020000|2022-03-28 12:03:40|11173.18|11173.18|11173.39|11173.39|11173.61|11173.61|11173.18|11173.18|0
1648469040000|2022-03-28 12:04:00|11173.21|11173.21|11172.72|11172.72|11173.21|11173.21|11172.41|11172.41|0
1648469050000|2022-03-28 12:04:10|11172.51|11172.51|11172.93|11172.93|11172.93|11172.93|11172.51|11172.51|0
1648469060000|2022-03-28 12:04:20|11172.75|11172.75|11172.38|11172.38|11172.75|11172.75|11172.38|11172.38|0
1648469070000|2022-03-28 12:04:30|11172.6|11172.6|11172.6|11172.6|11172.6|11172.6|11172.6|11172.6|0
1648469100000|2022-03-28 12:05:00|11172.41|11172.41|11172.84|11172.84|11172.84|11172.84|11172.41|11172.41|0
1648469120000|2022-03-28 12:05:20|11173.07|11173.07|11173.07|11173.07|11173.07|11173.07|11173.07|11173.07|0
1648469140000|2022-03-28 12:05:40|11172.65|11172.65|11175.75|11175.75|11175.75|11175.75|11172.65|11172.65|0
1648469160000|2022-03-28 12:06:00|11175.43|11175.43|11175.3|11175.3|11175.43|11175.43|11175.3|11175.3|0
1648469180000|2022-03-28 12:06:20|11175.73|11175.73|11176.13|11176.13|11176.13|11176.13|11175.73|11175.73|0
1648469220000|2022-03-28 12:07:00|11175.69|11175.69|11175.69|11175.69|11175.69|11175.69|11175.69|11175.69|0
1648469250000|2022-03-28 12:07:30|11175.24|11175.24|11175.24|11175.24|11175.24|11175.24|11175.24|11175.24|0
1648469260000|2022-03-28 12:07:40|11175.45|11175.45|11175.45|11175.45|11175.45|11175.45|11175.45|11175.45|0
1648469280000|2022-03-28 12:08:00|11175.36|11175.36|11175.36|11175.36|11175.36|11175.36|11175.36|11175.36|0
1648469300000|2022-03-28 12:08:20|11175.71|11175.71|11175.71|11175.71|11175.71|11175.71|11175.71|11175.71|0
1648469310000|2022-03-28 12:08:30|11175.49|11175.49|11176.11|11176.11|11176.11|11176.11|11175.49|11175.49|0
1648469320000|2022-03-28 12:08:40|11176.3|11176.3|11176.3|11176.3|11176.3|11176.3|11176.3|11176.3|0
1648469340000|2022-03-28 12:09:00|11176.46|11176.46|11176.84|11176.84|11176.84|11176.84|11176.46|11176.46|0
1648469350000|2022-03-28 12:09:10|11177.55|11177.55|11177.19|11177.19|11177.55|11177.55|11177.19|11177.19|0
1648469370000|2022-03-28 12:09:30|11177.32|11177.32|11177.32|11177.32|11177.32|11177.32|11177.32|11177.32|0
1648469380000|2022-03-28 12:09:40|11177.78|11177.78|11177.78|11177.78|11177.78|11177.78|11177.78|11177.78|0
1648469390000|2022-03-28 12:09:50|11177.38|11177.38|11177.12|11177.12|11177.38|11177.38|11177.12|11177.12|0
1648469400000|2022-03-28 12:10:00|11177.22|11177.22|11177.22|11177.22|11177.22|11177.22|11177.22|11177.22|0
1648469420000|2022-03-28 12:10:20|11177.65|11177.65|11177.65|11177.65|11177.65|11177.65|11177.65|11177.65|0
1648469460000|2022-03-28 12:11:00|11177.5|11177.5|11177.19|11177.19|11177.5|11177.5|11177.19|11177.19|0
1648469470000|2022-03-28 12:11:10|11176.84|11176.84|11176.45|11176.45|11176.84|11176.84|11176.45|11176.45|0
1648469480000|2022-03-28 12:11:20|11176.37|11176.37|11176.8|11176.8|11176.8|11176.8|11176.37|11176.37|0
1648469500000|2022-03-28 12:11:40|11176.58|11176.58|11175.72|11175.72|11176.58|11176.58|11175.72|11175.72|0
1648469510000|2022-03-28 12:11:50|11175.53|11175.53|11175.53|11175.53|11175.53|11175.53|11175.53|11175.53|0
1648469520000|2022-03-28 12:12:00|11175.22|11175.22|11175.22|11175.22|11175.22|11175.22|11175.22|11175.22|0
1648469530000|2022-03-28 12:12:10|11175.01|11175.01|11175.01|11175.01|11175.01|11175.01|11175.01|11175.01|0
1648469540000|2022-03-28 12:12:20|11174.31|11174.31|11174.31|11174.31|11174.31|11174.31|11174.31|11174.31|0
1648469550000|2022-03-28 12:12:30|11173.62|11173.62|11173.62|11173.62|11173.62|11173.62|11173.62|11173.62|0
1648469560000|2022-03-28 12:12:40|11173.19|11173.19|11173.19|11173.19|11173.19|11173.19|11173.19|11173.19|0
1648469570000|2022-03-28 12:12:50|11172.75|11172.75|11172.75|11172.75|11172.75|11172.75|11172.75|11172.75|0
1648469580000|2022-03-28 12:13:00|11172.44|11172.44|11172.14|11172.14|11172.44|11172.44|11172.14|11172.14|0
1648469590000|2022-03-28 12:13:10|11171.83|11171.83|11170.86|11170.86|11171.83|11171.83|11170.86|11170.86|0
1648469600000|2022-03-28 12:13:20|11170.61|11170.61|11169.59|11169.59|11170.61|11170.61|11169.59|11169.59|0
1648469610000|2022-03-28 12:13:30|11169.83|11169.83|11169.83|11169.83|11169.83|11169.83|11169.83|11169.83|0
1648469620000|2022-03-28 12:13:40|11170.61|11170.61|11170.61|11170.61|11170.61|11170.61|11170.61|11170.61|0
1648469640000|2022-03-28 12:14:00|11169.96|11169.96|11169.96|11169.96|11169.96|11169.96|11169.96|11169.96|0
1648469650000|2022-03-28 12:14:10|11170.39|11170.39|11170.39|11170.39|11170.39|11170.39|11170.39|11170.39|0
1648469680000|2022-03-28 12:14:40|11170.65|11170.65|11171.09|11171.09|11171.09|11171.09|11170.65|11170.65|0
1648469700000|2022-03-28 12:15:00|11170.43|11170.43|11170.56|11170.56|11170.56|11170.56|11170.43|11170.43|0
1648469710000|2022-03-28 12:15:10|11170.43|11170.43|11170.73|11170.73|11170.73|11170.73|11170.3|11170.3|0
1648469720000|2022-03-28 12:15:20|11169.99|11169.99|11169.73|11169.73|11169.99|11169.99|11169.73|11169.73|0
1648469730000|2022-03-28 12:15:30|11170.15|11170.15|11170.15|11170.15|11170.15|11170.15|11170.15|11170.15|0
1648469740000|2022-03-28 12:15:40|11171.07|11171.07|11171.85|11171.85|11171.85|11171.85|11171.07|11171.07|0
1648469750000|2022-03-28 12:15:50|11171.54|11171.54|11171.04|11171.04|11171.54|11171.54|11171.04|11171.04|0
1648469770000|2022-03-28 12:16:10|11170.73|11170.73|11170.35|11170.35|11170.73|11170.73|11170.35|11170.35|0
1648469780000|2022-03-28 12:16:20|11170.6|11170.6|11170.25|11170.25|11170.6|11170.6|11170.25|11170.25|0
1648469790000|2022-03-28 12:16:30|11169.98|11169.98|11169.63|11169.63|11169.98|11169.98|11169.63|11169.63|0
1648469820000|2022-03-28 12:17:00|11170.07|11170.07|11170.07|11170.07|11170.07|11170.07|11170.07|11170.07|0
1648469830000|2022-03-28 12:17:10|11169.36|11169.36|11169.12|11169.12|11169.36|11169.36|11169.12|11169.12|0
1648469840000|2022-03-28 12:17:20|11169.25|11169.25|11169.38|11169.38|11169.38|11169.38|11169.25|11169.25|0
1648469850000|2022-03-28 12:17:30|11168.95|11168.95|11168.72|11168.72|11168.95|11168.95|11168.72|11168.72|0
1648469860000|2022-03-28 12:17:40|11168.37|11168.37|11168.37|11168.37|11168.37|11168.37|11168.37|11168.37|0
1648469890000|2022-03-28 12:18:10|11168.06|11168.06|11168.06|11168.06|11168.06|11168.06|11168.06|11168.06|0
1648469900000|2022-03-28 12:18:20|11168.71|11168.71|11168.71|11168.71|11168.71|11168.71|11168.71|11168.71|0
1648469920000|2022-03-28 12:18:40|11168.4|11168.4|11168.4|11168.4|11168.4|11168.4|11168.4|11168.4|0
1648469960000|2022-03-28 12:19:20|11168.14|11168.14|11168.14|11168.14|11168.14|11168.14|11168.14|11168.14|0
1648469970000|2022-03-28 12:19:30|11167.92|11167.92|11167.7|11167.7|11167.92|11167.92|11167.7|11167.7|0
1648469980000|2022-03-28 12:19:40|11166|11166|11164.57|11164.57|11166|11166|11164.57|11164.57|0
1648469990000|2022-03-28 12:19:50|11164.88|11164.88|11161.72|11161.72|11165.18|11165.18|11161.72|11161.72|0
1648470000000|2022-03-28 12:20:00|11160.94|11160.94|11160.93|11160.93|11160.94|11160.94|11160.64|11160.64|0
1648470010000|2022-03-28 12:20:10|11160.75|11160.75|11157.83|11157.83|11160.75|11160.75|11157.83|11157.83|0
1648470020000|2022-03-28 12:20:20|11157.55|11157.55|11156.82|11156.82|11157.55|11157.55|11156.82|11156.82|0
1648470030000|2022-03-28 12:20:30|11157.44|11157.44|11157.44|11157.44|11157.44|11157.44|11157.31|11157.31|0
1648470040000|2022-03-28 12:20:40|11157.09|11157.09|11157.09|11157.09|11157.09|11157.09|11157.09|11157.09|0
1648470060000|2022-03-28 12:21:00|11157.52|11157.52|11160.17|11160.17|11160.17|11160.17|11157.52|11157.52|0
1648470070000|2022-03-28 12:21:10|11160.04|11160.04|11160.3|11160.3|11160.3|11160.3|11160.04|11160.04|0
1648470090000|2022-03-28 12:21:30|11160.56|11160.56|11160.56|11160.56|11160.56|11160.56|11160.56|11160.56|0
1648470100000|2022-03-28 12:21:40|11160.86|11160.86|11160.73|11160.73|11160.86|11160.86|11160.73|11160.73|0
1648470110000|2022-03-28 12:21:50|11160.91|11160.91|11163.82|11163.82|11163.82|11163.82|11160.91|11160.91|0
1648470120000|2022-03-28 12:22:00|11163.63|11163.63|11163.72|11163.72|11163.85|11163.85|11163.63|11163.63|0
1648470150000|2022-03-28 12:22:30|11163.8|11163.8|11163.8|11163.8|11163.8|11163.8|11163.8|11163.8|0
1648470160000|2022-03-28 12:22:40|11164.1|11164.1|11164.1|11164.1|11164.1|11164.1|11164.1|11164.1|0
1648470170000|2022-03-28 12:22:50|11163.67|11163.67|11163.67|11163.67|11163.67|11163.67|11163.67|11163.67|0
1648470180000|2022-03-28 12:23:00|11163.46|11163.46|11163.46|11163.46|11163.46|11163.46|11163.46|11163.46|0
1648470190000|2022-03-28 12:23:10|11163.03|11163.03|11162.93|11162.93|11163.61|11163.61|11162.93|11162.93|0
1648470200000|2022-03-28 12:23:20|11162.77|11162.77|11162.62|11162.62|11162.77|11162.77|11162.62|11162.62|0
1648470220000|2022-03-28 12:23:40|11162.93|11162.93|11162.01|11162.01|11162.93|11162.93|11161.92|11161.92|0
1648470230000|2022-03-28 12:23:50|11162.11|11162.11|11160.63|11160.63|11162.2|11162.2|11160.63|11160.63|0
1648470240000|2022-03-28 12:24:00|11160.48|11160.48|11160.48|11160.48|11160.48|11160.48|11160.48|11160.48|0
1648470250000|2022-03-28 12:24:10|11160.27|11160.27|11160.01|11160.01|11160.27|11160.27|11160.01|11160.01|0
1648470260000|2022-03-28 12:24:20|11159.86|11159.86|11159.9|11159.9|11160.05|11160.05|11159.86|11159.86|0
1648470270000|2022-03-28 12:24:30|11158.66|11158.66|11158.27|11158.27|11158.7|11158.7|11158.27|11158.27|0
1648470280000|2022-03-28 12:24:40|11158.4|11158.4|11158.4|11158.4|11158.4|11158.4|11158.4|11158.4|0
1648470300000|2022-03-28 12:25:00|11159.18|11159.18|11158.86|11158.86|11159.18|11159.18|11158.86|11158.86|0
1648470310000|2022-03-28 12:25:10|11158.71|11158.71|11158.92|11158.92|11158.92|11158.92|11158.71|11158.71|0
1648470320000|2022-03-28 12:25:20|11158.66|11158.66|11158.66|11158.66|11158.66|11158.66|11158.66|11158.66|0
1648470360000|2022-03-28 12:26:00|11158.58|11158.58|11158.58|11158.58|11158.58|11158.58|11158.58|11158.58|0
1648470370000|2022-03-28 12:26:10|11158.88|11158.88|11158.88|11158.88|11158.88|11158.88|11158.88|11158.88|0
1648470390000|2022-03-28 12:26:30|11159.3|11159.3|11159.3|11159.3|11159.3|11159.3|11159.3|11159.3|0
1648470400000|2022-03-28 12:26:40|11158.99|11158.99|11158.78|11158.78|11158.99|11158.99|11158.78|11158.78|0
1648470440000|2022-03-28 12:27:20|11157.91|11157.91|11157.78|11157.78|11157.91|11157.91|11157.78|11157.78|0
1648470460000|2022-03-28 12:27:40|11157.35|11157.35|11157.35|11157.35|11157.35|11157.35|11157.35|11157.35|0
1648470470000|2022-03-28 12:27:50|11156.57|11156.57|11156.57|11156.57|11156.57|11156.57|11156.57|11156.57|0
1648470480000|2022-03-28 12:28:00|11156.33|11156.33|11156.17|11156.17|11156.48|11156.48|11156.17|11156.17|0
1648470490000|2022-03-28 12:28:10|11156.32|11156.32|11155.88|11155.88|11156.47|11156.47|11155.88|11155.88|0
1648470500000|2022-03-28 12:28:20|11155.1|11155.1|11155.41|11155.41|11155.41|11155.41|11155.1|11155.1|0
1648470510000|2022-03-28 12:28:30|11155.19|11155.19|11154.97|11154.97|11155.4|11155.4|11154.97|11154.97|0
1648470530000|2022-03-28 12:28:50|11155.12|11155.12|11155.12|11155.12|11155.12|11155.12|11155.12|11155.12|0
1648470540000|2022-03-28 12:29:00|11155.55|11155.55|11155.24|11155.24|11155.55|11155.55|11155.24|11155.24|0
1648470550000|2022-03-28 12:29:10|11154.93|11154.93|11153.91|11153.91|11154.93|11154.93|11153.91|11153.91|0
1648470560000|2022-03-28 12:29:20|11154.13|11154.13|11153.98|11153.98|11154.13|11154.13|11153.98|11153.98|0
1648470570000|2022-03-28 12:29:30|11153.83|11153.83|11152.96|11152.96|11153.83|11153.83|11152.96|11152.96|0
1648470580000|2022-03-28 12:29:40|11153.11|11153.11|11152.78|11152.78|11153.11|11153.11|11152.78|11152.78|0
1648470590000|2022-03-28 12:29:50|11152.63|11152.63|11154.19|11154.19|11154.19|11154.19|11152.63|11152.63|0
1648470600000|2022-03-28 12:30:00|11154.62|11154.62|11154.62|11154.62|11154.62|11154.62|11154.62|11154.62|0
1648470610000|2022-03-28 12:30:10|11153.06|11153.06|11150.91|11150.91|11153.06|11153.06|11150.72|11150.72|0
1648470620000|2022-03-28 12:30:20|11151.18|11151.18|11150.94|11150.94|11151.18|11151.18|11150.94|11150.94|0
1648470630000|2022-03-28 12:30:30|11150.71|11150.71|11150.71|11150.71|11150.71|11150.71|11150.71|11150.71|0
1648470650000|2022-03-28 12:30:50|11150.53|11150.53|11150.25|11150.25|11150.53|11150.53|11150.25|11150.25|0
1648470660000|2022-03-28 12:31:00|11149.97|11149.97|11148.93|11148.93|11149.97|11149.97|11148.93|11148.93|0
1648470670000|2022-03-28 12:31:10|11148.74|11148.74|11148.65|11148.65|11148.74|11148.74|11148.65|11148.65|0
1648470680000|2022-03-28 12:31:20|11148.34|11148.34|11146.92|11146.92|11148.34|11148.34|11146.7|11146.7|0
1648470690000|2022-03-28 12:31:30|11146.61|11146.61|11146.92|11146.92|11147.23|11147.23|11146.61|11146.61|0
1648470710000|2022-03-28 12:31:50|11146.69|11146.69|11146.56|11146.56|11146.69|11146.69|11146.56|11146.56|0
1648470720000|2022-03-28 12:32:00|11146.21|11146.21|11146.21|11146.21|11146.21|11146.21|11146.21|11146.21|0
1648470730000|2022-03-28 12:32:10|11145.99|11145.99|11145.99|11145.99|11145.99|11145.99|11145.99|11145.99|0
1648470740000|2022-03-28 12:32:20|11145.78|11145.78|11145.78|11145.78|11145.78|11145.78|11145.78|11145.78|0
1648470750000|2022-03-28 12:32:30|11145.47|11145.47|11145.47|11145.47|11145.47|11145.47|11145.47|11145.47|0
1648470770000|2022-03-28 12:32:50|11145.03|11145.03|11145.03|11145.03|11145.03|11145.03|11145.03|11145.03|0
1648470800000|2022-03-28 12:33:20|11145.33|11145.33|11145.83|11145.83|11145.83|11145.83|11145.33|11145.33|0
1648470820000|2022-03-28 12:33:40|11146.05|11146.05|11146.05|11146.05|11146.05|11146.05|11146.05|11146.05|0
1648470850000|2022-03-28 12:34:10|11146.23|11146.23|11146.23|11146.23|11146.23|11146.23|11146.23|11146.23|0
1648470860000|2022-03-28 12:34:20|11146.03|11146.03|11146.03|11146.03|11146.03|11146.03|11146.03|11146.03|0
1648470910000|2022-03-28 12:35:10|11145.61|11145.61|11146.03|11146.03|11146.03|11146.03|11145.61|11145.61|0
1648470920000|2022-03-28 12:35:20|11146.9|11146.9|11148.64|11148.64|11148.64|11148.64|11146.47|11146.47|0
1648470930000|2022-03-28 12:35:30|11148.21|11148.21|11147.77|11147.77|11148.21|11148.21|11147.77|11147.77|0
1648470940000|2022-03-28 12:35:40|11146.86|11146.86|11146.86|11146.86|11146.86|11146.86|11146.86|11146.86|0
1648470960000|2022-03-28 12:36:00|11147.17|11147.17|11146.67|11146.67|11147.17|11147.17|11146.67|11146.67|0
1648470970000|2022-03-28 12:36:10|11146.94|11146.94|11146.94|11146.94|11146.94|11146.94|11146.94|11146.94|0
1648471010000|2022-03-28 12:36:50|11146.44|11146.44|11146.94|11146.94|11146.94|11146.94|11146.44|11146.44|0
1648471020000|2022-03-28 12:37:00|11146.75|11146.75|11147.3|11147.3|11147.39|11147.39|11146.75|11146.75|0
1648471030000|2022-03-28 12:37:10|11147.72|11147.72|11147.54|11147.54|11147.72|11147.72|11147.36|11147.36|0
1648471060000|2022-03-28 12:37:40|11148.41|11148.41|11147.54|11147.54|11148.41|11148.41|11147.54|11147.54|0
1648471070000|2022-03-28 12:37:50|11148.16|11148.16|11148.16|11148.16|11148.16|11148.16|11148.16|11148.16|0
1648471100000|2022-03-28 12:38:20|11148.29|11148.29|11148.29|11148.29|11148.29|11148.29|11148.29|11148.29|0
1648471110000|2022-03-28 12:38:30|11145.17|11145.17|11145.17|11145.17|11145.17|11145.17|11145.17|11145.17|0
1648471120000|2022-03-28 12:38:40|11145.35|11145.35|11145.35|11145.35|11145.35|11145.35|11145.35|11145.35|0
1648471140000|2022-03-28 12:39:00|11145.03|11145.03|11145.03|11145.03|11145.03|11145.03|11145.03|11145.03|0
1648471200000|2022-03-28 12:40:00|11144.93|11144.93|11144.28|11144.28|11144.93|11144.93|11144.28|11144.28|0
1648471210000|2022-03-28 12:40:10|11143.91|11143.91|11143.03|11143.03|11144.12|11144.12|11143.03|11143.03|0
1648471220000|2022-03-28 12:40:20|11142.12|11142.12|11141.96|11141.96|11142.12|11142.12|11141.96|11141.96|0
1648471230000|2022-03-28 12:40:30|11142.04|11142.04|11142.04|11142.04|11142.04|11142.04|11142.04|11142.04|0
1648471240000|2022-03-28 12:40:40|11140.91|11140.91|11138.56|11138.56|11140.91|11140.91|11138.17|11138.17|0
1648471250000|2022-03-28 12:40:50|11138.93|11138.93|11138.93|11138.93|11138.93|11138.93|11138.93|11138.93|0
1648471260000|2022-03-28 12:41:00|11139.02|11139.02|11139.31|11139.31|11139.31|11139.31|11138.38|11138.38|0
1648471270000|2022-03-28 12:41:10|11138.69|11138.69|11138.69|11138.69|11138.69|11138.69|11138.69|11138.69|0
1648471280000|2022-03-28 12:41:20|11138.6|11138.6|11136.08|11136.08|11138.6|11138.6|11136.08|11136.08|0
1648471290000|2022-03-28 12:41:30|11135.93|11135.93|11136.17|11136.17|11136.17|11136.17|11135.93|11135.93|0
1648471300000|2022-03-28 12:41:40|11136.02|11136.02|11136.02|11136.02|11136.02|11136.02|11136.02|11136.02|0
1648471310000|2022-03-28 12:41:50|11135.87|11135.87|11135.87|11135.87|11135.87|11135.87|11135.87|11135.87|0
1648471320000|2022-03-28 12:42:00|11136.72|11136.72|11137.02|11137.02|11137.11|11137.11|11136.72|11136.72|0
1648471330000|2022-03-28 12:42:10|11137.17|11137.17|11137.17|11137.17|11137.17|11137.17|11137.17|11137.17|0
1648471340000|2022-03-28 12:42:20|11136.03|11136.03|11136.24|11136.24|11136.24|11136.24|11135.88|11135.88|0
1648471360000|2022-03-28 12:42:40|11136.9|11136.9|11136.46|11136.46|11136.9|11136.9|11136.46|11136.46|0
1648471380000|2022-03-28 12:43:00|11136.23|11136.23|11136.23|11136.23|11136.23|11136.23|11136.23|11136.23|0
1648471400000|2022-03-28 12:43:20|11136.07|11136.07|11135.58|11135.58|11136.07|11136.07|11135.58|11135.58|0
1648471460000|2022-03-28 12:44:20|11135.83|11135.83|11135.65|11135.65|11135.83|11135.83|11135.65|11135.65|0
1648471470000|2022-03-28 12:44:30|11136.43|11136.43|11136.96|11136.96|11136.96|11136.96|11136.18|11136.18|0
1648471480000|2022-03-28 12:44:40|11137.14|11137.14|11136.36|11136.36|11137.14|11137.14|11136.36|11136.36|0
1648471490000|2022-03-28 12:44:50|11136.62|11136.62|11135.92|11135.92|11136.62|11136.62|11135.92|11135.92|0
1648471510000|2022-03-28 12:45:10|11136.7|11136.7|11136.69|11136.69|11136.92|11136.92|11136.49|11136.49|0
1648471530000|2022-03-28 12:45:30|11136.94|11136.94|11136.76|11136.76|11136.94|11136.94|11136.76|11136.76|0
1648471540000|2022-03-28 12:45:40|11136.57|11136.57|11136.26|11136.26|11136.57|11136.57|11136.26|11136.26|0
1648471550000|2022-03-28 12:45:50|11136.72|11136.72|11136.72|11136.72|11136.72|11136.72|11136.72|11136.72|0
1648471560000|2022-03-28 12:46:00|11135.94|11135.94|11135.94|11135.94|11135.94|11135.94|11135.94|11135.94|0
1648471570000|2022-03-28 12:46:10|11137.5|11137.5|11137.5|11137.5|11137.5|11137.5|11135.94|11135.94|0
1648471590000|2022-03-28 12:46:30|11137.66|11137.66|11137.85|11137.85|11137.85|11137.85|11137.66|11137.66|0
1648471600000|2022-03-28 12:46:40|11138.63|11138.63|11139.41|11139.41|11139.41|11139.41|11138.63|11138.63|0
1648471620000|2022-03-28 12:47:00|11137.85|11137.85|11137.85|11137.85|11137.85|11137.85|11137.85|11137.85|0
1648471630000|2022-03-28 12:47:10|11138.63|11138.63|11138.86|11138.86|11138.86|11138.86|11138.41|11138.41|0
1648471640000|2022-03-28 12:47:20|11138.43|11138.43|11137.87|11137.87|11138.88|11138.88|11137.87|11137.87|0
1648471650000|2022-03-28 12:47:30|11137.56|11137.56|11135.23|11135.23|11137.56|11137.56|11135.23|11135.23|0
1648471660000|2022-03-28 12:47:40|11134.9|11134.9|11134.76|11134.76|11134.9|11134.9|11134.45|11134.45|0
1648471670000|2022-03-28 12:47:50|11134.95|11134.95|11134.33|11134.33|11134.95|11134.95|11133.97|11133.97|0
1648471680000|2022-03-28 12:48:00|11134.15|11134.15|11134.15|11134.15|11134.15|11134.15|11134.15|11134.15|0
1648471690000|2022-03-28 12:48:10|11134.28|11134.28|11134.02|11134.02|11134.28|11134.28|11134.02|11134.02|0
1648471700000|2022-03-28 12:48:20|11134.28|11134.28|11134.28|11134.28|11134.28|11134.28|11134.28|11134.28|0
1648471710000|2022-03-28 12:48:30|11135.06|11135.06|11135.84|11135.84|11135.84|11135.84|11135.06|11135.06|0
1648471720000|2022-03-28 12:48:40|11136.46|11136.46|11136.77|11136.77|11136.77|11136.77|11136.46|11136.46|0
1648471730000|2022-03-28 12:48:50|11136.9|11136.9|11136.59|11136.59|11136.9|11136.9|11136.28|11136.28|0
1648471790000|2022-03-28 12:49:50|11136.9|11136.9|11136.9|11136.9|11136.9|11136.9|11136.9|11136.9|0
1648471800000|2022-03-28 12:50:00|11136.55|11136.55|11136.55|11136.55|11136.55|11136.55|11136.55|11136.55|0
1648471810000|2022-03-28 12:50:10|11136.76|11136.76|11136.76|11136.76|11136.76|11136.76|11136.76|11136.76|0
1648471820000|2022-03-28 12:50:20|11136.32|11136.32|11136.32|11136.32|11136.32|11136.32|11136.32|11136.32|0
1648471830000|2022-03-28 12:50:30|11137.08|11137.08|11137.67|11137.67|11137.67|11137.67|11136.65|11136.65|0
1648471850000|2022-03-28 12:50:50|11137.77|11137.77|11138.73|11138.73|11138.73|11138.73|11137.77|11137.77|0
1648471870000|2022-03-28 12:51:10|11138.31|11138.31|11138.31|11138.31|11138.31|11138.31|11138.31|11138.31|0
1648471880000|2022-03-28 12:51:20|11137.6|11137.6|11136.34|11136.34|11137.6|11137.6|11136.34|11136.34|0
1648471900000|2022-03-28 12:51:40|11135.89|11135.89|11135.94|11135.94|11135.94|11135.94|11135.03|11135.03|0
1648471910000|2022-03-28 12:51:50|11136.25|11136.25|11136.25|11136.25|11136.25|11136.25|11136.25|11136.25|0
1648471920000|2022-03-28 12:52:00|11137.81|11137.81|11137.81|11137.81|11137.81|11137.81|11137.81|11137.81|0
1648471940000|2022-03-28 12:52:20|11137.99|11137.99|11139.13|11139.13|11139.13|11139.13|11137.99|11137.99|0
1648471970000|2022-03-28 12:52:50|11138.78|11138.78|11138.51|11138.51|11138.78|11138.78|11138.51|11138.51|0
1648471980000|2022-03-28 12:53:00|11138.82|11138.82|11138.96|11138.96|11138.96|11138.96|11138.82|11138.82|0
1648471990000|2022-03-28 12:53:10|11139.35|11139.35|11139.09|11139.09|11139.35|11139.35|11139.09|11139.09|0
1648472000000|2022-03-28 12:53:20|11139.17|11139.17|11138.9|11138.9|11139.17|11139.17|11138.9|11138.9|0
1648472010000|2022-03-28 12:53:30|11138.98|11138.98|11138.98|11138.98|11138.98|11138.98|11138.98|11138.98|0
1648472020000|2022-03-28 12:53:40|11139.11|11139.11|11139.11|11139.11|11139.11|11139.11|11139.11|11139.11|0
1648472040000|2022-03-28 12:54:00|11139.27|11139.27|11139.28|11139.28|11139.52|11139.52|11139.03|11139.03|0
1648472050000|2022-03-28 12:54:10|11138.41|11138.41|11138.1|11138.1|11138.41|11138.41|11138.1|11138.1|0
1648472060000|2022-03-28 12:54:20|11137.85|11137.85|11137.42|11137.42|11137.85|11137.85|11137.42|11137.42|0
1648472070000|2022-03-28 12:54:30|11136.98|11136.98|11137.2|11137.2|11137.2|11137.2|11136.98|11136.98|0
1648472080000|2022-03-28 12:54:40|11137|11137|11136.79|11136.79|11137|11137|11136.79|11136.79|0
1648472100000|2022-03-28 12:55:00|11136.98|11136.98|11136.92|11136.92|11136.98|11136.98|11136.66|11136.66|0
1648472110000|2022-03-28 12:55:10|11137.31|11137.31|11137.97|11137.97|11137.97|11137.97|11137.31|11137.31|0
1648472120000|2022-03-28 12:55:20|11138.41|11138.41|11138.35|11138.35|11138.41|11138.41|11138.15|11138.15|0
1648472140000|2022-03-28 12:55:40|11138.59|11138.59|11140.26|11140.26|11140.26|11140.26|11138.59|11138.59|0
1648472160000|2022-03-28 12:56:00|11139.98|11139.98|11140.24|11140.24|11140.24|11140.24|11139.44|11139.44|0
1648472200000|2022-03-28 12:56:40|11139.85|11139.85|11139.85|11139.85|11139.85|11139.85|11139.85|11139.85|0
1648472210000|2022-03-28 12:56:50|11140.16|11140.16|11139.85|11139.85|11140.16|11140.16|11139.85|11139.85|0
1648472220000|2022-03-28 12:57:00|11140.11|11140.11|11141.81|11141.81|11141.81|11141.81|11140.11|11140.11|0
1648472240000|2022-03-28 12:57:20|11142.68|11142.68|11145|11145|11145|11145|11142.68|11142.68|0
1648472250000|2022-03-28 12:57:30|11145.43|11145.43|11145.83|11145.83|11145.83|11145.83|11145.3|11145.3|0
1648472260000|2022-03-28 12:57:40|11145.3|11145.3|11144.91|11144.91|11145.3|11145.3|11144.78|11144.78|0
1648472270000|2022-03-28 12:57:50|11144.65|11144.65|11144.52|11144.52|11144.65|11144.65|11144.52|11144.52|0
1648472280000|2022-03-28 12:58:00|11144.76|11144.76|11144.63|11144.63|11144.76|11144.76|11144.63|11144.63|0
1648472290000|2022-03-28 12:58:10|11145.05|11145.05|11145.05|11145.05|11145.05|11145.05|11145.05|11145.05|0
1648472300000|2022-03-28 12:58:20|11144.84|11144.84|11143.46|11143.46|11144.84|11144.84|11143.46|11143.46|0
1648472310000|2022-03-28 12:58:30|11143.2|11143.2|11143.2|11143.2|11143.2|11143.2|11143.2|11143.2|0
1648472320000|2022-03-28 12:58:40|11142.77|11142.77|11142.9|11142.9|11142.9|11142.9|11142.77|11142.77|0
1648472330000|2022-03-28 12:58:50|11142.63|11142.63|11142.62|11142.62|11143.03|11143.03|11142.47|11142.47|0
1648472340000|2022-03-28 12:59:00|11142.38|11142.38|11142.38|11142.38|11142.38|11142.38|11142.38|11142.38|0
1648472350000|2022-03-28 12:59:10|11142.26|11142.26|11141.74|11141.74|11142.26|11142.26|11141.74|11141.74|0
1648472370000|2022-03-28 12:59:30|11141.61|11141.61|11141.61|11141.61|11141.61|11141.61|11141.61|11141.61|0
1648472380000|2022-03-28 12:59:40|11141.79|11141.79|11142.55|11142.55|11142.55|11142.55|11141.79|11141.79|0
1648472390000|2022-03-28 12:59:50|11142.77|11142.77|11142.77|11142.77|11142.77|11142.77|11142.77|11142.77|0
1648472400000|2022-03-28 13:00:00|11143.04|11143.04|11143.17|11143.17|11143.17|11143.17|11143.04|11143.04|0
1648472410000|2022-03-28 13:00:10|11143.04|11143.04|11143.32|11143.32|11143.45|11143.45|11142.47|11142.47|0
1648472440000|2022-03-28 13:00:40|11142.89|11142.89|11141.6|11141.6|11142.89|11142.89|11141.6|11141.6|0
1648472450000|2022-03-28 13:00:50|11141.73|11141.73|11141.73|11141.73|11141.73|11141.73|11141.73|11141.73|0
1648472460000|2022-03-28 13:01:00|11141.3|11141.3|11141.15|11141.15|11141.3|11141.3|11141.15|11141.15|0
1648472470000|2022-03-28 13:01:10|11141.28|11141.28|11141.28|11141.28|11141.28|11141.28|11141.28|11141.28|0
1648472480000|2022-03-28 13:01:20|11141.19|11141.19|11142.31|11142.31|11142.31|11142.31|11141.19|11141.19|0
1648472490000|2022-03-28 13:01:30|11142.57|11142.57|11142.7|11142.7|11142.7|11142.7|11142.57|11142.57|0
1648472500000|2022-03-28 13:01:40|11142.96|11142.96|11142.96|11142.96|11142.96|11142.96|11142.96|11142.96|0
1648472530000|2022-03-28 13:02:10|11142.7|11142.7|11142.75|11142.75|11142.75|11142.75|11142.44|11142.44|0
1648472570000|2022-03-28 13:02:50|11142.84|11142.84|11142.84|11142.84|11142.84|11142.84|11142.84|11142.84|0
1648472600000|2022-03-28 13:03:20|11143|11143|11141.67|11141.67|11143|11143|11141.44|11141.44|0
1648472640000|2022-03-28 13:04:00|11141.83|11141.83|11146.14|11146.14|11146.14|11146.14|11141.83|11141.83|0
1648472660000|2022-03-28 13:04:20|11146.23|11146.23|11145.37|11145.37|11146.23|11146.23|11145.37|11145.37|0
1648472680000|2022-03-28 13:04:40|11145.62|11145.62|11145.01|11145.01|11145.87|11145.87|11145.01|11145.01|0
1648472710000|2022-03-28 13:05:10|11144.7|11144.7|11144.7|11144.7|11144.7|11144.7|11144.7|11144.7|0
1648472730000|2022-03-28 13:05:30|11144.49|11144.49|11144.64|11144.64|11144.64|11144.64|11144.49|11144.49|0
1648472740000|2022-03-28 13:05:40|11144.2|11144.2|11144.37|11144.37|11145.07|11145.07|11144.2|11144.2|0
1648472810000|2022-03-28 13:06:50|11144.19|11144.19|11143.97|11143.97|11144.19|11144.19|11143.88|11143.88|0
1648472820000|2022-03-28 13:07:00|11144.2|11144.2|11144.57|11144.57|11144.57|11144.57|11144.2|11144.2|0
1648472830000|2022-03-28 13:07:10|11144.92|11144.92|11148.24|11148.24|11148.24|11148.24|11144.92|11144.92|0
1648472840000|2022-03-28 13:07:20|11148.68|11148.68|11149.32|11149.32|11149.63|11149.63|11148.68|11148.68|0
1648472870000|2022-03-28 13:07:50|11149.11|11149.11|11148.89|11148.89|11149.2|11149.2|11148.89|11148.89|0
1648472880000|2022-03-28 13:08:00|11149.13|11149.13|11149.13|11149.13|11149.13|11149.13|11149.13|11149.13|0
1648472890000|2022-03-28 13:08:10|11149.91|11149.91|11151.81|11151.81|11151.81|11151.81|11149.91|11149.91|0
1648472900000|2022-03-28 13:08:20|11152.86|11152.86|11152.86|11152.86|11152.86|11152.86|11152.86|11152.86|0
1648472910000|2022-03-28 13:08:30|11153.05|11153.05|11153.48|11153.48|11153.48|11153.48|11153.05|11153.05|0
1648472920000|2022-03-28 13:08:40|11153.38|11153.38|11152.77|11152.77|11153.38|11153.38|11152.77|11152.77|0
1648472950000|2022-03-28 13:09:10|11152.42|11152.42|11151.73|11151.73|11152.42|11152.42|11151.73|11151.73|0
1648472960000|2022-03-28 13:09:20|11151.99|11151.99|11151.71|11151.71|11151.99|11151.99|11151.71|11151.71|0
1648472970000|2022-03-28 13:09:30|11151.52|11151.52|11151.52|11151.52|11151.52|11151.52|11151.52|11151.52|0
1648472980000|2022-03-28 13:09:40|11151.42|11151.42|11151.42|11151.42|11151.42|11151.42|11151.42|11151.42|0
1648472990000|2022-03-28 13:09:50|11150.64|11150.64|11150.36|11150.36|11151.57|11151.57|11150.17|11150.17|0
1648473000000|2022-03-28 13:10:00|11150.23|11150.23|11150.23|11150.23|11150.23|11150.23|11150.23|11150.23|0
1648473010000|2022-03-28 13:10:10|11150.44|11150.44|11150.52|11150.52|11150.52|11150.52|11150.44|11150.44|0
1648473020000|2022-03-28 13:10:20|11150.3|11150.3|11148.89|11148.89|11150.3|11150.3|11148.89|11148.89|0
1648473030000|2022-03-28 13:10:30|11148.46|11148.46|11148.05|11148.05|11148.46|11148.46|11148.05|11148.05|0
1648473040000|2022-03-28 13:10:40|11148.27|11148.27|11147.67|11147.67|11148.27|11148.27|11147.67|11147.67|0
1648473060000|2022-03-28 13:11:00|11147.58|11147.58|11146.11|11146.11|11147.67|11147.67|11146.11|11146.11|0
1648473070000|2022-03-28 13:11:10|11145.95|11145.95|11145.8|11145.8|11145.95|11145.95|11145.8|11145.8|0
1648473100000|2022-03-28 13:11:40|11145.95|11145.95|11145.95|11145.95|11145.95|11145.95|11145.95|11145.95|0
1648473110000|2022-03-28 13:11:50|11145.69|11145.69|11145.9|11145.9|11145.9|11145.9|11145.69|11145.69|0
1648473120000|2022-03-28 13:12:00|11145.48|11145.48|11145.3|11145.3|11145.48|11145.48|11145.3|11145.3|0
1648473130000|2022-03-28 13:12:10|11144.99|11144.99|11146.68|11146.68|11146.68|11146.68|11144.99|11144.99|0
1648473160000|2022-03-28 13:12:40|11147.98|11147.98|11148.44|11148.44|11148.44|11148.44|11147.98|11147.98|0
1648473170000|2022-03-28 13:12:50|11147.16|11147.16|11147.16|11147.16|11147.16|11147.16|11147.16|11147.16|0
1648473180000|2022-03-28 13:13:00|11147.53|11147.53|11147.53|11147.53|11147.53|11147.53|11147.53|11147.53|0
1648473200000|2022-03-28 13:13:20|11147.31|11147.31|11147.5|11147.5|11147.94|11147.94|11147.31|11147.31|0
1648473210000|2022-03-28 13:13:30|11147.96|11147.96|11148.17|11148.17|11148.17|11148.17|11147.96|11147.96|0
1648473230000|2022-03-28 13:13:50|11148.35|11148.35|11148.58|11148.58|11149.02|11149.02|11148.35|11148.35|0
1648473240000|2022-03-28 13:14:00|11149.71|11149.71|11150.67|11150.67|11150.67|11150.67|11149.71|11149.71|0
1648473260000|2022-03-28 13:14:20|11150.81|11150.81|11151.12|11151.12|11151.12|11151.12|11150.81|11150.81|0
1648473270000|2022-03-28 13:14:30|11150.81|11150.81|11150.95|11150.95|11150.95|11150.95|11150.81|11150.81|0
1648473290000|2022-03-28 13:14:50|11150.8|11150.8|11150.65|11150.65|11150.8|11150.8|11150.65|11150.65|0
1648473300000|2022-03-28 13:15:00|11149.93|11149.93|11150.28|11150.28|11150.41|11150.41|11149.75|11149.75|0
1648473310000|2022-03-28 13:15:10|11150.49|11150.49|11150.49|11150.49|11150.49|11150.49|11150.49|11150.49|0
1648473320000|2022-03-28 13:15:20|11150.74|11150.74|11150.18|11150.18|11150.74|11150.74|11150.18|11150.18|0
1648473330000|2022-03-28 13:15:30|11150.05|11150.05|11149.81|11149.81|11150.38|11150.38|11149.81|11149.81|0
1648473340000|2022-03-28 13:15:40|11149.94|11149.94|11150.4|11150.4|11150.4|11150.4|11149.54|11149.54|0
1648473350000|2022-03-28 13:15:50|11150.16|11150.16|11150.12|11150.12|11150.39|11150.39|11150.12|11150.12|0
1648473360000|2022-03-28 13:16:00|11149.8|11149.8|11149.8|11149.8|11149.8|11149.8|11149.8|11149.8|0
1648473370000|2022-03-28 13:16:10|11149.28|11149.28|11148.73|11148.73|11149.28|11149.28|11148.73|11148.73|0
1648473380000|2022-03-28 13:16:20|11148.55|11148.55|11148.27|11148.27|11148.55|11148.55|11148.27|11148.27|0
1648473390000|2022-03-28 13:16:30|11147.83|11147.83|11147.09|11147.09|11147.83|11147.83|11147.09|11147.09|0
1648473400000|2022-03-28 13:16:40|11146.88|11146.88|11146.75|11146.75|11147.01|11147.01|11146.75|11146.75|0
1648473410000|2022-03-28 13:16:50|11142.86|11142.86|11142.72|11142.72|11142.86|11142.86|11142.72|11142.72|0
1648473420000|2022-03-28 13:17:00|11144.28|11144.28|11143.5|11143.5|11144.28|11144.28|11143.5|11143.5|0
1648473430000|2022-03-28 13:17:10|11143.94|11143.94|11144.16|11144.16|11144.16|11144.16|11143.94|11143.94|0
1648473440000|2022-03-28 13:17:20|11143.89|11143.89|11143.89|11143.89|11143.89|11143.89|11143.89|11143.89|0
1648473460000|2022-03-28 13:17:40|11143.26|11143.26|11143.03|11143.03|11143.26|11143.26|11143.03|11143.03|0
1648473470000|2022-03-28 13:17:50|11142.85|11142.85|11141.79|11141.79|11142.85|11142.85|11141.79|11141.79|0
1648473480000|2022-03-28 13:18:00|11141.46|11141.46|11141.59|11141.59|11141.59|11141.59|11141.46|11141.46|0
1648473490000|2022-03-28 13:18:10|11141.46|11141.46|11141.29|11141.29|11141.59|11141.59|11141.29|11141.29|0
1648473500000|2022-03-28 13:18:20|11140.51|11140.51|11139.33|11139.33|11140.51|11140.51|11139.33|11139.33|0
1648473510000|2022-03-28 13:18:30|11139.2|11139.2|11139.46|11139.46|11139.46|11139.46|11139.2|11139.2|0
1648473520000|2022-03-28 13:18:40|11139.23|11139.23|11139.23|11139.23|11139.23|11139.23|11139.23|11139.23|0
1648473530000|2022-03-28 13:18:50|11139.01|11139.01|11139.01|11139.01|11139.01|11139.01|11139.01|11139.01|0
1648473540000|2022-03-28 13:19:00|11137.45|11137.45|11137.58|11137.58|11137.58|11137.58|11137.45|11137.45|0
1648473550000|2022-03-28 13:19:10|11139.14|11139.14|11139.14|11139.14|11139.14|11139.14|11139.14|11139.14|0
1648473580000|2022-03-28 13:19:40|11138.71|11138.71|11138.71|11138.71|11138.71|11138.71|11138.71|11138.71|0
1648473590000|2022-03-28 13:19:50|11138.4|11138.4|11138.4|11138.4|11138.4|11138.4|11138.4|11138.4|0
1648473600000|2022-03-28 13:20:00|11138.27|11138.27|11138.42|11138.42|11138.58|11138.58|11138.27|11138.27|0
1648473610000|2022-03-28 13:20:10|11138.31|11138.31|11138.74|11138.74|11138.74|11138.74|11138.31|11138.31|0
1648473630000|2022-03-28 13:20:30|11139.17|11139.17|11138.95|11138.95|11139.17|11139.17|11138.95|11138.95|0
1648473670000|2022-03-28 13:21:10|11138.82|11138.82|11138.82|11138.82|11138.82|11138.82|11138.82|11138.82|0
1648473700000|2022-03-28 13:21:40|11139.08|11139.08|11139.86|11139.86|11139.86|11139.86|11139.08|11139.08|0
1648473720000|2022-03-28 13:22:00|11139.73|11139.73|11139.73|11139.73|11139.73|11139.73|11139.73|11139.73|0
1648473750000|2022-03-28 13:22:30|11139.81|11139.81|11139.32|11139.32|11139.81|11139.81|11139.32|11139.32|0
1648473760000|2022-03-28 13:22:40|11138.41|11138.41|11138.33|11138.33|11138.41|11138.41|11138.33|11138.33|0
1648473770000|2022-03-28 13:22:50|11138.19|11138.19|11138|11138|11138.19|11138.19|11138|11138|0
1648473780000|2022-03-28 13:23:00|11137.69|11137.69|11135.96|11135.96|11137.69|11137.69|11135.96|11135.96|0
1648473800000|2022-03-28 13:23:20|11136.29|11136.29|11136.29|11136.29|11136.29|11136.29|11136.29|11136.29|0
1648473810000|2022-03-28 13:23:30|11136.16|11136.16|11135.15|11135.15|11136.16|11136.16|11135.15|11135.15|0
1648473820000|2022-03-28 13:23:40|11135.02|11135.02|11134.76|11134.76|11135.02|11135.02|11134.76|11134.76|0
1648473830000|2022-03-28 13:23:50|11134.26|11134.26|11134.26|11134.26|11134.26|11134.26|11134.26|11134.26|0
1648473840000|2022-03-28 13:24:00|11134.13|11134.13|11134.13|11134.13|11134.13|11134.13|11134.13|11134.13|0
1648473850000|2022-03-28 13:24:10|11133.97|11133.97|11133.97|11133.97|11133.97|11133.97|11133.97|11133.97|0
1648473880000|2022-03-28 13:24:40|11133.66|11133.66|11133.66|11133.66|11133.66|11133.66|11133.66|11133.66|0
1648473900000|2022-03-28 13:25:00|11133.43|11133.43|11134.3|11134.3|11134.3|11134.3|11133.43|11133.43|0
1648473910000|2022-03-28 13:25:10|11134.74|11134.74|11134.3|11134.3|11134.74|11134.74|11134.3|11134.3|0
1648473920000|2022-03-28 13:25:20|11135.17|11135.17|11134.79|11134.79|11135.31|11135.31|11134.79|11134.79|0
1648473930000|2022-03-28 13:25:30|11135.1|11135.1|11134.92|11134.92|11135.1|11135.1|11134.01|11134.01|0
1648473940000|2022-03-28 13:25:40|11135.7|11135.7|11134.94|11134.94|11135.7|11135.7|11134.94|11134.94|0
1648473950000|2022-03-28 13:25:50|11134.57|11134.57|11134.68|11134.68|11135.25|11135.25|11134.46|11134.46|0
1648473960000|2022-03-28 13:26:00|11134.55|11134.55|11135.42|11135.42|11135.42|11135.42|11134.55|11134.55|0
1648473970000|2022-03-28 13:26:10|11135.86|11135.86|11136.31|11136.31|11136.54|11136.54|11135.86|11135.86|0
1648473980000|2022-03-28 13:26:20|11136.53|11136.53|11135.25|11135.25|11136.53|11136.53|11135.25|11135.25|0
1648473990000|2022-03-28 13:26:30|11135.38|11135.38|11134.74|11134.74|11135.38|11135.38|11134.4|11134.4|0
1648474000000|2022-03-28 13:26:40|11134.31|11134.31|11134.31|11134.31|11134.74|11134.74|11134.31|11134.31|0
1648474010000|2022-03-28 13:26:50|11134.12|11134.12|11134.98|11134.98|11134.98|11134.98|11134.12|11134.12|0
1648474020000|2022-03-28 13:27:00|11134.54|11134.54|11134.67|11134.67|11135.16|11135.16|11134.54|11134.54|0
1648474030000|2022-03-28 13:27:10|11135.11|11135.11|11135.71|11135.71|11137.58|11137.58|11135.11|11135.11|0
1648474040000|2022-03-28 13:27:20|11135.4|11135.4|11135.53|11135.53|11135.53|11135.53|11135.4|11135.4|0
1648474050000|2022-03-28 13:27:30|11135.66|11135.66|11136.5|11136.5|11136.68|11136.68|11135.66|11135.66|0
1648474070000|2022-03-28 13:27:50|11136.63|11136.63|11136.76|11136.76|11136.76|11136.76|11136.63|11136.63|0
1648474080000|2022-03-28 13:28:00|11136.57|11136.57|11137|11137|11137|11137|11136.57|11136.57|0
1648474090000|2022-03-28 13:28:10|11136.57|11136.57|11137.17|11137.17|11137.17|11137.17|11136.57|11136.57|0
1648474100000|2022-03-28 13:28:20|11137.09|11137.09|11137.09|11137.09|11137.09|11137.09|11137.09|11137.09|0
1648474110000|2022-03-28 13:28:30|11136.94|11136.94|11140.5|11140.5|11140.5|11140.5|11136.94|11136.94|0
1648474130000|2022-03-28 13:28:50|11140.43|11140.43|11140.43|11140.43|11140.43|11140.43|11140.43|11140.43|0
1648474140000|2022-03-28 13:29:00|11140.85|11140.85|11140.94|11140.94|11140.94|11140.94|11140.63|11140.63|0
1648474160000|2022-03-28 13:29:20|11140.16|11140.16|11140.16|11140.16|11140.16|11140.16|11140.16|11140.16|0
1648474170000|2022-03-28 13:29:30|11139.31|11139.31|11138.89|11138.89|11139.52|11139.52|11138.89|11138.89|0
1648474180000|2022-03-28 13:29:40|11139.32|11139.32|11139.1|11139.1|11139.32|11139.32|11139.1|11139.1|0
1648474200000|2022-03-28 13:30:00|11138.98|11138.98|11147.03|11147.03|11147.03|11147.03|11138.98|11138.98|0
1648474210000|2022-03-28 13:30:10|11147.27|11147.27|11168.33|11168.33|11168.33|11168.33|11147.27|11147.27|0
1648474220000|2022-03-28 13:30:20|11171.5|11171.5|11175.41|11175.41|11176.35|11176.35|11171.5|11171.5|0
1648474230000|2022-03-28 13:30:30|11175.23|11175.23|11172.29|11172.29|11175.23|11175.23|11172.29|11172.29|0
1648474240000|2022-03-28 13:30:40|11171.87|11171.87|11165.4|11165.4|11171.87|11171.87|11165.4|11165.4|0
1648474250000|2022-03-28 13:30:50|11164.92|11164.92|11166.66|11166.66|11166.97|11166.97|11164.63|11164.63|0
1648474260000|2022-03-28 13:31:00|11166.89|11166.89|11166.8|11166.8|11168.45|11168.45|11166.8|11166.8|0
1648474270000|2022-03-28 13:31:10|11166.36|11166.36|11164.88|11164.88|11166.36|11166.36|11164.88|11164.88|0
1648474280000|2022-03-28 13:31:20|11164.51|11164.51|11163.46|11163.46|11164.51|11164.51|11163.46|11163.46|0
1648474290000|2022-03-28 13:31:30|11163.36|11163.36|11163.05|11163.05|11163.36|11163.36|11163.05|11163.05|0
1648474300000|2022-03-28 13:31:40|11162.92|11162.92|11161.51|11161.51|11162.92|11162.92|11161.51|11161.51|0
1648474310000|2022-03-28 13:31:50|11161.82|11161.82|11159.79|11159.79|11161.82|11161.82|11159.79|11159.79|0
1648474320000|2022-03-28 13:32:00|11159.54|11159.54|11157.12|11157.12|11159.54|11159.54|11156.79|11156.79|0
1648474330000|2022-03-28 13:32:10|11157.43|11157.43|11162.43|11162.43|11162.43|11162.43|11157.43|11157.43|0
1648474340000|2022-03-28 13:32:20|11162|11162|11162|11162|11162|11162|11162|11162|0
1648474350000|2022-03-28 13:32:30|11162.32|11162.32|11162.32|11162.32|11162.32|11162.32|11162.32|11162.32|0
1648474360000|2022-03-28 13:32:40|11161.7|11161.7|11161.7|11161.7|11161.7|11161.7|11161.35|11161.35|0
1648474370000|2022-03-28 13:32:50|11161.89|11161.89|11161.89|11161.89|11161.89|11161.89|11161.89|11161.89|0
1648474380000|2022-03-28 13:33:00|11162.2|11162.2|11165.58|11165.58|11166.64|11166.64|11162.2|11162.2|0
1648474390000|2022-03-28 13:33:10|11166|11166|11165.43|11165.43|11166|11166|11165.43|11165.43|0
1648474400000|2022-03-28 13:33:20|11165.82|11165.82|11162.84|11162.84|11165.82|11165.82|11162.84|11162.84|0
1648474410000|2022-03-28 13:33:30|11162.58|11162.58|11162|11162|11162.58|11162.58|11162|11162|0
1648474420000|2022-03-28 13:33:40|11161.32|11161.32|11162.41|11162.41|11162.41|11162.41|11161.32|11161.32|0
1648474430000|2022-03-28 13:33:50|11162.94|11162.94|11170.19|11170.19|11170.19|11170.19|11162.94|11162.94|0
1648474440000|2022-03-28 13:34:00|11170.49|11170.49|11171.71|11171.71|11171.71|11171.71|11170.03|11170.03|0
1648474450000|2022-03-28 13:34:10|11171.36|11171.36|11171.36|11171.36|11171.36|11171.36|11171.36|11171.36|0
1648474460000|2022-03-28 13:34:20|11171.79|11171.79|11171.74|11171.74|11172.01|11172.01|11171.74|11171.74|0
1648474490000|2022-03-28 13:34:50|11171.31|11171.31|11170.92|11170.92|11171.31|11171.31|11170.92|11170.92|0
1648474500000|2022-03-28 13:35:00|11171.19|11171.19|11170.39|11170.39|11171.19|11171.19|11170.39|11170.39|0
1648474510000|2022-03-28 13:35:10|11169.48|11169.48|11169.4|11169.4|11169.48|11169.48|11168.53|11168.53|0
1648474520000|2022-03-28 13:35:20|11168.53|11168.53|11168.53|11168.53|11168.53|11168.53|11168.53|11168.53|0
1648474530000|2022-03-28 13:35:30|11168.96|11168.96|11168.53|11168.53|11168.96|11168.96|11168.53|11168.53|0
1648474540000|2022-03-28 13:35:40|11168.84|11168.84|11169.65|11169.65|11169.65|11169.65|11168.84|11168.84|0
1648474550000|2022-03-28 13:35:50|11170.07|11170.07|11170.92|11170.92|11170.92|11170.92|11170.07|11170.07|0
1648474560000|2022-03-28 13:36:00|11171.27|11171.27|11175.03|11175.03|11175.03|11175.03|11171.27|11171.27|0
1648474570000|2022-03-28 13:36:10|11175.12|11175.12|11176.1|11176.1|11176.53|11176.53|11175.12|11175.12|0
1648474610000|2022-03-28 13:36:50|11176.52|11176.52|11176.74|11176.74|11176.74|11176.74|11176.52|11176.52|0
1648474620000|2022-03-28 13:37:00|11178.45|11178.45|11179.37|11179.37|11179.47|11179.47|11178.45|11178.45|0
1648474630000|2022-03-28 13:37:10|11178.5|11178.5|11177.62|11177.62|11178.5|11178.5|11177.62|11177.62|0
1648474650000|2022-03-28 13:37:30|11177.19|11177.19|11176.92|11176.92|11177.19|11177.19|11176.77|11176.77|0
1648474660000|2022-03-28 13:37:40|11176.14|11176.14|11176.47|11176.47|11176.47|11176.47|11176.14|11176.14|0
1648474670000|2022-03-28 13:37:50|11176.93|11176.93|11176.93|11176.93|11176.93|11176.93|11176.93|11176.93|0
1648474680000|2022-03-28 13:38:00|11177.8|11177.8|11177.67|11177.67|11178.11|11178.11|11177.67|11177.67|0
1648474690000|2022-03-28 13:38:10|11177.49|11177.49|11176.92|11176.92|11177.49|11177.49|11176.92|11176.92|0
1648474700000|2022-03-28 13:38:20|11176.7|11176.7|11176.61|11176.61|11176.7|11176.7|11176.26|11176.26|0
1648474720000|2022-03-28 13:38:40|11176.86|11176.86|11177.1|11177.1|11177.1|11177.1|11176.86|11176.86|0
1648474730000|2022-03-28 13:38:50|11177.33|11177.33|11177.33|11177.33|11177.33|11177.33|11177.33|11177.33|0
1648474740000|2022-03-28 13:39:00|11177.52|11177.52|11180.35|11180.35|11180.35|11180.35|11177.3|11177.3|0
1648474750000|2022-03-28 13:39:10|11180.54|11180.54|11181.67|11181.67|11181.67|11181.67|11180.54|11180.54|0
1648474780000|2022-03-28 13:39:40|11181.36|11181.36|11180.78|11180.78|11181.36|11181.36|11180.54|11180.54|0
1648474800000|2022-03-28 13:40:00|11181.03|11181.03|11181.03|11181.03|11181.03|11181.03|11181.03|11181.03|0
1648474820000|2022-03-28 13:40:20|11181.25|11181.25|11181.97|11181.97|11181.97|11181.97|11181.03|11181.03|0
1648474830000|2022-03-28 13:40:30|11181.53|11181.53|11181.53|11181.53|11181.53|11181.53|11181.53|11181.53|0
1648474840000|2022-03-28 13:40:40|11181.72|11181.72|11181.72|11181.72|11181.72|11181.72|11181.72|11181.72|0
1648474850000|2022-03-28 13:40:50|11181.82|11181.82|11181.82|11181.82|11181.82|11181.82|11181.82|11181.82|0
1648474860000|2022-03-28 13:41:00|11182.01|11182.01|11182.01|11182.01|11182.01|11182.01|11182.01|11182.01|0
1648474870000|2022-03-28 13:41:10|11182.62|11182.62|11182.31|11182.31|11182.62|11182.62|11182.31|11182.31|0
1648474900000|2022-03-28 13:41:40|11183.17|11183.17|11182.74|11182.74|11183.17|11183.17|11182.74|11182.74|0
1648474920000|2022-03-28 13:42:00|11183.18|11183.18|11182.75|11182.75|11183.18|11183.18|11182.32|11182.32|0
1648474930000|2022-03-28 13:42:10|11182.96|11182.96|11182.07|11182.07|11182.96|11182.96|11182.07|11182.07|0
1648474940000|2022-03-28 13:42:20|11182.47|11182.47|11181.38|11181.38|11182.47|11182.47|11181.38|11181.38|0
1648474950000|2022-03-28 13:42:30|11181.07|11181.07|11180.29|11180.29|11181.07|11181.07|11179.83|11179.83|0
1648474960000|2022-03-28 13:42:40|11180.47|11180.47|11180.47|11180.47|11180.47|11180.47|11180.47|11180.47|0
1648474970000|2022-03-28 13:42:50|11180.04|11180.04|11180.08|11180.08|11180.08|11180.08|11179.83|11179.83|0
1648474980000|2022-03-28 13:43:00|11180.51|11180.51|11181.29|11181.29|11181.29|11181.29|11180.51|11180.51|0
1648474990000|2022-03-28 13:43:10|11181.6|11181.6|11182.53|11182.53|11182.53|11182.53|11181.6|11181.6|0
1648475000000|2022-03-28 13:43:20|11182.14|11182.14|11181.78|11181.78|11182.22|11182.22|11181.78|11181.78|0
1648475010000|2022-03-28 13:43:30|11181.65|11181.65|11181.65|11181.65|11181.65|11181.65|11181.65|11181.65|0
1648475040000|2022-03-28 13:44:00|11181.22|11181.22|11180.8|11180.8|11181.23|11181.23|11180.8|11180.8|0
1648475050000|2022-03-28 13:44:10|11181.22|11181.22|11181.22|11181.22|11181.22|11181.22|11181.22|11181.22|0
1648475060000|2022-03-28 13:44:20|11180.54|11180.54|11180.54|11180.54|11180.54|11180.54|11180.54|11180.54|0
1648475070000|2022-03-28 13:44:30|11179.76|11179.76|11178.26|11178.26|11179.76|11179.76|11178.26|11178.26|0
1648475080000|2022-03-28 13:44:40|11178.61|11178.61|11178.2|11178.2|11178.61|11178.61|11178.2|11178.2|0
1648475090000|2022-03-28 13:44:50|11178.35|11178.35|11178.66|11178.66|11178.66|11178.66|11178.35|11178.35|0
1648475100000|2022-03-28 13:45:00|11178.85|11178.85|11180.06|11180.06|11180.06|11180.06|11178.85|11178.85|0
1648475110000|2022-03-28 13:45:10|11179.64|11179.64|11179.21|11179.21|11179.64|11179.64|11179.21|11179.21|0
1648475120000|2022-03-28 13:45:20|11178.43|11178.43|11178.01|11178.01|11178.66|11178.66|11178.01|11178.01|0
1648475130000|2022-03-28 13:45:30|11177.88|11177.88|11177.88|11177.88|11177.88|11177.88|11177.88|11177.88|0
1648475140000|2022-03-28 13:45:40|11177.79|11177.79|11177.79|11177.79|11177.79|11177.79|11177.79|11177.79|0
1648475150000|2022-03-28 13:45:50|11177.58|11177.58|11177.22|11177.22|11177.58|11177.58|11177.15|11177.15|0
1648475160000|2022-03-28 13:46:00|11176.58|11176.58|11176.58|11176.58|11176.58|11176.58|11176.58|11176.58|0
1648475170000|2022-03-28 13:46:10|11176.77|11176.77|11176.77|11176.77|11176.77|11176.77|11176.77|11176.77|0
1648475200000|2022-03-28 13:46:40|11175.07|11175.07|11174.94|11174.94|11175.07|11175.07|11174.94|11174.94|0
1648475210000|2022-03-28 13:46:50|11175.25|11175.25|11175.89|11175.89|11175.89|11175.89|11175.25|11175.25|0
1648475220000|2022-03-28 13:47:00|11175.62|11175.62|11175.34|11175.34|11175.73|11175.73|11175.34|11175.34|0
1648475240000|2022-03-28 13:47:20|11173.19|11173.19|11169.7|11169.7|11173.19|11173.19|11169.7|11169.7|0
1648475250000|2022-03-28 13:47:30|11169.56|11169.56|11169.25|11169.25|11169.56|11169.56|11169.25|11169.25|0
1648475260000|2022-03-28 13:47:40|11168.99|11168.99|11168.86|11168.86|11168.99|11168.99|11168.86|11168.86|0
1648475270000|2022-03-28 13:47:50|11169.09|11169.09|11169.09|11169.09|11169.09|11169.09|11169.09|11169.09|0
1648475280000|2022-03-28 13:48:00|11168.96|11168.96|11168.76|11168.76|11168.96|11168.96|11168.57|11168.57|0
1648475290000|2022-03-28 13:48:10|11168.23|11168.23|11167.46|11167.46|11168.23|11168.23|11167.46|11167.46|0
1648475300000|2022-03-28 13:48:20|11167.2|11167.2|11165.34|11165.34|11167.2|11167.2|11165.34|11165.34|0
1648475310000|2022-03-28 13:48:30|11164.91|11164.91|11164.91|11164.91|11164.91|11164.91|11164.91|11164.91|0
1648475320000|2022-03-28 13:48:40|11164.49|11164.49|11163.21|11163.21|11164.49|11164.49|11163.21|11163.21|0
1648475330000|2022-03-28 13:48:50|11162.9|11162.9|11162.74|11162.74|11163.39|11163.39|11162.74|11162.74|0
1648475340000|2022-03-28 13:49:00|11163.52|11163.52|11164.38|11164.38|11164.38|11164.38|11163.52|11163.52|0
1648475360000|2022-03-28 13:49:20|11163.95|11163.95|11163.46|11163.46|11163.95|11163.95|11163.46|11163.46|0
1648475370000|2022-03-28 13:49:30|11163.15|11163.15|11162.06|11162.06|11163.15|11163.15|11162.06|11162.06|0
1648475380000|2022-03-28 13:49:40|11161.62|11161.62|11163.89|11163.89|11164.49|11164.49|11161.62|11161.62|0
1648475390000|2022-03-28 13:49:50|11164.32|11164.32|11163.31|11163.31|11164.32|11164.32|11163.12|11163.12|0
1648475400000|2022-03-28 13:50:00|11165.99|11165.99|11166.85|11166.85|11166.85|11166.85|11165.99|11165.99|0
1648475410000|2022-03-28 13:50:10|11168.16|11168.16|11169.31|11169.31|11169.73|11169.73|11168.16|11168.16|0
1648475420000|2022-03-28 13:50:20|11168.53|11168.53|11168.95|11168.95|11168.95|11168.95|11168.53|11168.53|0
1648475440000|2022-03-28 13:50:40|11168.52|11168.52|11169.27|11169.27|11169.27|11169.27|11168.52|11168.52|0
1648475450000|2022-03-28 13:50:50|11169.7|11169.7|11172.56|11172.56|11172.56|11172.56|11169.7|11169.7|0
1648475460000|2022-03-28 13:51:00|11172.25|11172.25|11172.25|11172.25|11172.25|11172.25|11172.25|11172.25|0
1648475470000|2022-03-28 13:51:10|11172.5|11172.5|11172.5|11172.5|11172.5|11172.5|11172.5|11172.5|0
1648475480000|2022-03-28 13:51:20|11172.87|11172.87|11172.87|11172.87|11172.87|11172.87|11172.87|11172.87|0
1648475490000|2022-03-28 13:51:30|11171.13|11171.13|11171.13|11171.13|11171.13|11171.13|11171.13|11171.13|0
1648475510000|2022-03-28 13:51:50|11171.44|11171.44|11171.44|11171.44|11171.44|11171.44|11171.44|11171.44|0
1648475520000|2022-03-28 13:52:00|11172.08|11172.08|11172.08|11172.08|11172.08|11172.08|11172.08|11172.08|0
1648475530000|2022-03-28 13:52:10|11173.14|11173.14|11175.36|11175.36|11175.36|11175.36|11173.14|11173.14|0
1648475540000|2022-03-28 13:52:20|11174.93|11174.93|11174.35|11174.35|11175.15|11175.15|11174.35|11174.35|0
1648475550000|2022-03-28 13:52:30|11174.48|11174.48|11173.94|11173.94|11174.48|11174.48|11173.94|11173.94|0
1648475560000|2022-03-28 13:52:40|11173.81|11173.81|11173.81|11173.81|11173.81|11173.81|11173.81|11173.81|0
1648475570000|2022-03-28 13:52:50|11173.55|11173.55|11173.55|11173.55|11173.55|11173.55|11173.55|11173.55|0
1648475580000|2022-03-28 13:53:00|11173.76|11173.76|11173.48|11173.48|11173.76|11173.76|11173.48|11173.48|0
1648475590000|2022-03-28 13:53:10|11173.22|11173.22|11170.68|11170.68|11173.22|11173.22|11170.68|11170.68|0
1648475600000|2022-03-28 13:53:20|11170.76|11170.76|11170.54|11170.54|11170.76|11170.76|11170.54|11170.54|0
1648475610000|2022-03-28 13:53:30|11170.23|11170.23|11170.23|11170.23|11170.23|11170.23|11170.23|11170.23|0
1648475620000|2022-03-28 13:53:40|11170.05|11170.05|11170.23|11170.23|11170.23|11170.23|11170.05|11170.05|0
1648475630000|2022-03-28 13:53:50|11170.42|11170.42|11172|11172|11172|11172|11170.42|11170.42|0
1648475640000|2022-03-28 13:54:00|11172.39|11172.39|11172.26|11172.26|11172.39|11172.39|11172.26|11172.26|0
1648475650000|2022-03-28 13:54:10|11172.5|11172.5|11172.5|11172.5|11172.5|11172.5|11172.5|11172.5|0
1648475660000|2022-03-28 13:54:20|11172.85|11172.85|11173.03|11173.03|11173.03|11173.03|11172.85|11172.85|0
1648475670000|2022-03-28 13:54:30|11172.71|11172.71|11172.71|11172.71|11172.71|11172.71|11172.71|11172.71|0
1648475680000|2022-03-28 13:54:40|11170.37|11170.37|11171.66|11171.66|11172.14|11172.14|11170.37|11170.37|0
1648475700000|2022-03-28 13:55:00|11172.01|11172.01|11166.15|11166.15|11172.32|11172.32|11166.15|11166.15|0
1648475710000|2022-03-28 13:55:10|11166|11166|11165.35|11165.35|11166|11166|11165.35|11165.35|0
1648475720000|2022-03-28 13:55:20|11164.92|11164.92|11164.92|11164.92|11164.92|11164.92|11164.92|11164.92|0
1648475730000|2022-03-28 13:55:30|11164.69|11164.69|11164.69|11164.69|11164.69|11164.69|11164.69|11164.69|0
1648475740000|2022-03-28 13:55:40|11165.11|11165.11|11165.11|11165.11|11165.11|11165.11|11165.11|11165.11|0
1648475750000|2022-03-28 13:55:50|11165.98|11165.98|11168.5|11168.5|11168.5|11168.5|11165.98|11165.98|0
1648475760000|2022-03-28 13:56:00|11168.93|11168.93|11168.77|11168.77|11168.93|11168.93|11168.62|11168.62|0
1648475770000|2022-03-28 13:56:10|11168.58|11168.58|11168.58|11168.58|11168.58|11168.58|11168.58|11168.58|0
1648475790000|2022-03-28 13:56:30|11168.32|11168.32|11168.1|11168.1|11168.32|11168.32|11168.1|11168.1|0
1648475800000|2022-03-28 13:56:40|11168.48|11168.48|11168.48|11168.48|11168.48|11168.48|11168.48|11168.48|0
1648475820000|2022-03-28 13:57:00|11169.1|11169.1|11169.99|11169.99|11170.77|11170.77|11169.1|11169.1|0
1648475830000|2022-03-28 13:57:10|11170.12|11170.12|11170.12|11170.12|11170.12|11170.12|11170.12|11170.12|0
1648475840000|2022-03-28 13:57:20|11169.28|11169.28|11168.4|11168.4|11169.28|11169.28|11168.4|11168.4|0
1648475850000|2022-03-28 13:57:30|11167.55|11167.55|11167.55|11167.55|11167.55|11167.55|11167.47|11167.47|0
1648475860000|2022-03-28 13:57:40|11167.63|11167.63|11167.49|11167.49|11167.63|11167.63|11167.49|11167.49|0
1648475870000|2022-03-28 13:57:50|11167.6|11167.6|11167.3|11167.3|11167.6|11167.6|11167.3|11167.3|0
1648475880000|2022-03-28 13:58:00|11167.15|11167.15|11166.57|11166.57|11167.15|11167.15|11166.57|11166.57|0
1648475890000|2022-03-28 13:58:10|11166.35|11166.35|11166.35|11166.35|11166.35|11166.35|11166.35|11166.35|0
1648475900000|2022-03-28 13:58:20|11165.48|11165.48|11165.48|11165.48|11165.48|11165.48|11165.48|11165.48|0
1648475910000|2022-03-28 13:58:30|11165.33|11165.33|11164.63|11164.63|11165.33|11165.33|11164.63|11164.63|0
1648475920000|2022-03-28 13:58:40|11164.5|11164.5|11164.58|11164.58|11164.58|11164.58|11164.35|11164.35|0
1648475930000|2022-03-28 13:58:50|11164.25|11164.25|11161.64|11161.64|11164.25|11164.25|11161.36|11161.36|0
1648475940000|2022-03-28 13:59:00|11160.86|11160.86|11160.86|11160.86|11160.86|11160.86|11160.86|11160.86|0
1648475950000|2022-03-28 13:59:10|11161.22|11161.22|11162.09|11162.09|11162.09|11162.09|11161.22|11161.22|0
1648475970000|2022-03-28 13:59:30|11161.96|11161.96|11161.22|11161.22|11161.96|11161.96|11161.22|11161.22|0
1648475980000|2022-03-28 13:59:40|11161.57|11161.57|11161.29|11161.29|11161.84|11161.84|11161.29|11161.29|0
1648476000000|2022-03-28 14:00:00|11160.85|11160.85|11163.4|11163.4|11164.52|11164.52|11160.85|11160.85|0
1648476010000|2022-03-28 14:00:10|11163.18|11163.18|11159.31|11159.31|11163.18|11163.18|11159.31|11159.31|0
1648476020000|2022-03-28 14:00:20|11159.15|11159.15|11159.15|11159.15|11159.15|11159.15|11159.15|11159.15|0
1648476030000|2022-03-28 14:00:30|11159.04|11159.04|11159.66|11159.66|11159.66|11159.66|11159.04|11159.04|0
1648476040000|2022-03-28 14:00:40|11159.38|11159.38|11157.72|11157.72|11159.38|11159.38|11157.29|11157.29|0
1648476050000|2022-03-28 14:00:50|11156.41|11156.41|11156.22|11156.22|11156.41|11156.41|11156.22|11156.22|0
1648476060000|2022-03-28 14:01:00|11155.8|11155.8|11155.44|11155.44|11155.8|11155.8|11155.44|11155.44|0
1648476070000|2022-03-28 14:01:10|11155.26|11155.26|11153.3|11153.3|11155.26|11155.26|11153.3|11153.3|0
1648476080000|2022-03-28 14:01:20|11153.41|11153.41|11153.67|11153.67|11153.67|11153.67|11153.41|11153.41|0
1648476090000|2022-03-28 14:01:30|11151.93|11151.93|11154.89|11154.89|11154.89|11154.89|11151.49|11151.49|0
1648476100000|2022-03-28 14:01:40|11155.55|11155.55|11155.55|11155.55|11155.55|11155.55|11155.55|11155.55|0
1648476120000|2022-03-28 14:02:00|11155.12|11155.12|11154.72|11154.72|11155.12|11155.12|11154.72|11154.72|0
1648476150000|2022-03-28 14:02:30|11153.41|11153.41|11153.09|11153.09|11153.68|11153.68|11153.09|11153.09|0
1648476160000|2022-03-28 14:02:40|11152.9|11152.9|11152.9|11152.9|11152.9|11152.9|11152.9|11152.9|0
1648476170000|2022-03-28 14:02:50|11152.8|11152.8|11152|11152|11152.8|11152.8|11152|11152|0
1648476180000|2022-03-28 14:03:00|11152.42|11152.42|11150.99|11150.99|11152.42|11152.42|11150.81|11150.81|0
1648476190000|2022-03-28 14:03:10|11150.78|11150.78|11150.78|11150.78|11150.78|11150.78|11150.78|11150.78|0
1648476210000|2022-03-28 14:03:30|11150.62|11150.62|11145.7|11145.7|11150.62|11150.62|11145.7|11145.7|0
1648476220000|2022-03-28 14:03:40|11145.52|11145.52|11142.41|11142.41|11145.52|11145.52|11142.41|11142.41|0
1648476230000|2022-03-28 14:03:50|11142.5|11142.5|11142.37|11142.37|11142.5|11142.5|11142.37|11142.37|0
1648476240000|2022-03-28 14:04:00|11142.56|11142.56|11141.25|11141.25|11142.56|11142.56|11141.25|11141.25|0
1648476250000|2022-03-28 14:04:10|11141.1|11141.1|11140.97|11140.97|11141.1|11141.1|11140.97|11140.97|0
1648476260000|2022-03-28 14:04:20|11140.76|11140.76|11140.41|11140.41|11140.76|11140.76|11139.9|11139.9|0
1648476270000|2022-03-28 14:04:30|11140.84|11140.84|11142.06|11142.06|11142.06|11142.06|11140.84|11140.84|0
1648476280000|2022-03-28 14:04:40|11141.62|11141.62|11142.21|11142.21|11142.24|11142.24|11141.62|11141.62|0
1648476290000|2022-03-28 14:04:50|11142.65|11142.65|11143.08|11143.08|11143.08|11143.08|11142.65|11142.65|0
1648476300000|2022-03-28 14:05:00|11143.52|11143.52|11143.52|11143.52|11143.52|11143.52|11143.52|11143.52|0
1648476310000|2022-03-28 14:05:10|11143.73|11143.73|11143.73|11143.73|11143.73|11143.73|11143.73|11143.73|0
1648476320000|2022-03-28 14:05:20|11143.3|11143.3|11143.3|11143.3|11143.3|11143.3|11143.3|11143.3|0
1648476330000|2022-03-28 14:05:30|11142.86|11142.86|11142.71|11142.71|11142.86|11142.86|11142.71|11142.71|0
1648476340000|2022-03-28 14:05:40|11143.14|11143.14|11143.22|11143.22|11143.22|11143.22|11142.79|11142.79|0
1648476350000|2022-03-28 14:05:50|11143.01|11143.01|11143.67|11143.67|11143.67|11143.67|11142.8|11142.8|0
1648476360000|2022-03-28 14:06:00|11143.23|11143.23|11142.8|11142.8|11143.23|11143.23|11142.8|11142.8|0
1648476370000|2022-03-28 14:06:10|11142.36|11142.36|11142.36|11142.36|11142.36|11142.36|11142.36|11142.36|0
1648476380000|2022-03-28 14:06:20|11141.93|11141.93|11142.11|11142.11|11142.11|11142.11|11141.93|11141.93|0
1648476400000|2022-03-28 14:06:40|11142.22|11142.22|11142.03|11142.03|11142.22|11142.22|11142.03|11142.03|0
1648476410000|2022-03-28 14:06:50|11142.39|11142.39|11142.74|11142.74|11142.74|11142.74|11142.39|11142.39|0
1648476420000|2022-03-28 14:07:00|11143.61|11143.61|11144.47|11144.47|11144.47|11144.47|11143.61|11143.61|0
1648476430000|2022-03-28 14:07:10|11144.9|11144.9|11142.88|11142.88|11144.9|11144.9|11142.88|11142.88|0
1648476440000|2022-03-28 14:07:20|11143.03|11143.03|11143.08|11143.08|11143.47|11143.47|11142.89|11142.89|0
1648476450000|2022-03-28 14:07:30|11143.51|11143.51|11143.51|11143.51|11143.51|11143.51|11143.51|11143.51|0
1648476460000|2022-03-28 14:07:40|11143.08|11143.08|11144.17|11144.17|11144.17|11144.17|11143.08|11143.08|0
1648476470000|2022-03-28 14:07:50|11143.73|11143.73|11143.73|11143.73|11143.73|11143.73|11143.73|11143.73|0
1648476480000|2022-03-28 14:08:00|11143.3|11143.3|11143.41|11143.41|11143.41|11143.41|11142.98|11142.98|0
1648476490000|2022-03-28 14:08:10|11142.03|11142.03|11142.03|11142.03|11142.03|11142.03|11142.03|11142.03|0
1648476520000|2022-03-28 14:08:40|11141.94|11141.94|11141.94|11141.94|11141.94|11141.94|11141.94|11141.94|0
1648476530000|2022-03-28 14:08:50|11142.38|11142.38|11143.49|11143.49|11143.49|11143.49|11142.38|11142.38|0
1648476540000|2022-03-28 14:09:00|11143.93|11143.93|11143.93|11143.93|11143.93|11143.93|11143.93|11143.93|0
1648476550000|2022-03-28 14:09:10|11143.75|11143.75|11142.67|11142.67|11143.75|11143.75|11142.67|11142.67|0
1648476560000|2022-03-28 14:09:20|11143.1|11143.1|11142.84|11142.84|11143.1|11143.1|11142.84|11142.84|0
1648476570000|2022-03-28 14:09:30|11142.97|11142.97|11142.97|11142.97|11142.97|11142.97|11142.97|11142.97|0
1648476590000|2022-03-28 14:09:50|11142.73|11142.73|11142.73|11142.73|11142.73|11142.73|11142.73|11142.73|0
1648476600000|2022-03-28 14:10:00|11142.54|11142.54|11142.1|11142.1|11142.54|11142.54|11141.67|11141.67|0
1648476610000|2022-03-28 14:10:10|11142.97|11142.97|11143.37|11143.37|11143.37|11143.37|11142.97|11142.97|0
1648476630000|2022-03-28 14:10:30|11143.15|11143.15|11140.08|11140.08|11143.15|11143.15|11140.08|11140.08|0
1648476640000|2022-03-28 14:10:40|11140.17|11140.17|11139.17|11139.17|11140.48|11140.48|11139.17|11139.17|0
1648476650000|2022-03-28 14:10:50|11138.85|11138.85|11138.85|11138.85|11138.85|11138.85|11138.85|11138.85|0
1648476660000|2022-03-28 14:11:00|11139.21|11139.21|11138.93|11138.93|11139.21|11139.21|11138.48|11138.48|0
1648476680000|2022-03-28 14:11:20|11138.57|11138.57|11138.57|11138.57|11138.57|11138.57|11138.57|11138.57|0
1648476690000|2022-03-28 14:11:30|11138.26|11138.26|11138.96|11138.96|11139.12|11139.12|11138.26|11138.26|0
1648476700000|2022-03-28 14:11:40|11138.53|11138.53|11138.45|11138.45|11138.53|11138.53|11138.45|11138.45|0
1648476710000|2022-03-28 14:11:50|11139.07|11139.07|11139.07|11139.07|11139.07|11139.07|11139.07|11139.07|0
1648476720000|2022-03-28 14:12:00|11139.29|11139.29|11139.51|11139.51|11139.51|11139.51|11139.29|11139.29|0
1648476730000|2022-03-28 14:12:10|11139.07|11139.07|11140.63|11140.63|11140.63|11140.63|11139.07|11139.07|0
1648476740000|2022-03-28 14:12:20|11140.44|11140.44|11140.44|11140.44|11140.44|11140.44|11140.44|11140.44|0
1648476750000|2022-03-28 14:12:30|11140.23|11140.23|11140.23|11140.23|11140.23|11140.23|11140.23|11140.23|0
1648476760000|2022-03-28 14:12:40|11140.04|11140.04|11142.12|11142.12|11142.12|11142.12|11139.99|11139.99|0
1648476770000|2022-03-28 14:12:50|11142.43|11142.43|11142.56|11142.56|11142.56|11142.56|11142.43|11142.43|0
1648476780000|2022-03-28 14:13:00|11142.12|11142.12|11141.9|11141.9|11142.12|11142.12|11141.64|11141.64|0
1648476790000|2022-03-28 14:13:10|11141.64|11141.64|11141.64|11141.64|11141.64|11141.64|11141.64|11141.64|0
1648476800000|2022-03-28 14:13:20|11142.08|11142.08|11142.51|11142.51|11142.51|11142.51|11142.08|11142.08|0
1648476810000|2022-03-28 14:13:30|11142.95|11142.95|11142.95|11142.95|11142.95|11142.95|11142.95|11142.95|0
1648476820000|2022-03-28 14:13:40|11143.04|11143.04|11145.8|11145.8|11145.8|11145.8|11143.04|11143.04|0
1648476830000|2022-03-28 14:13:50|11146.22|11146.22|11146.22|11146.22|11146.22|11146.22|11146.22|11146.22|0
1648476840000|2022-03-28 14:14:00|11146.55|11146.55|11146.44|11146.44|11146.88|11146.88|11146.44|11146.44|0
1648476850000|2022-03-28 14:14:10|11146.02|11146.02|11146.02|11146.02|11146.02|11146.02|11146.02|11146.02|0
1648476860000|2022-03-28 14:14:20|11145.7|11145.7|11145.7|11145.7|11145.7|11145.7|11145.7|11145.7|0
1648476890000|2022-03-28 14:14:50|11145.39|11145.39|11145.39|11145.39|11145.39|11145.39|11145.39|11145.39|0
1648476900000|2022-03-28 14:15:00|11145.62|11145.62|11144.93|11144.93|11145.62|11145.62|11144.93|11144.93|0
1648476910000|2022-03-28 14:15:10|11144.5|11144.5|11144.48|11144.48|11144.5|11144.5|11144.06|11144.06|0
1648476920000|2022-03-28 14:15:20|11144.75|11144.75|11146.08|11146.08|11146.08|11146.08|11144.75|11144.75|0
1648476940000|2022-03-28 14:15:40|11145.73|11145.73|11141.97|11141.97|11145.73|11145.73|11141.97|11141.97|0
1648476950000|2022-03-28 14:15:50|11142.27|11142.27|11142.62|11142.62|11142.62|11142.62|11142.27|11142.27|0
1648476970000|2022-03-28 14:16:10|11142.98|11142.98|11143.9|11143.9|11143.9|11143.9|11142.98|11142.98|0
1648476980000|2022-03-28 14:16:20|11143.71|11143.71|11143.1|11143.1|11143.71|11143.71|11143.1|11143.1|0
1648476990000|2022-03-28 14:16:30|11142.84|11142.84|11141.92|11141.92|11142.84|11142.84|11141.92|11141.92|0
1648477000000|2022-03-28 14:16:40|11141.81|11141.81|11141.81|11141.81|11141.81|11141.81|11141.81|11141.81|0
1648477010000|2022-03-28 14:16:50|11141.59|11141.59|11142.37|11142.37|11142.37|11142.37|11141.59|11141.59|0
1648477020000|2022-03-28 14:17:00|11141.98|11141.98|11142.73|11142.73|11144.28|11144.28|11141.8|11141.8|0
1648477030000|2022-03-28 14:17:10|11142.54|11142.54|11142.94|11142.94|11143.43|11143.43|11142.54|11142.54|0
1648477040000|2022-03-28 14:17:20|11142.49|11142.49|11142.73|11142.73|11142.73|11142.73|11142.49|11142.49|0
1648477050000|2022-03-28 14:17:30|11142.11|11142.11|11141.86|11141.86|11142.42|11142.42|11141.86|11141.86|0
1648477060000|2022-03-28 14:17:40|11141.75|11141.75|11141.85|11141.85|11141.85|11141.85|11141.75|11141.75|0
1648477070000|2022-03-28 14:17:50|11142.2|11142.2|11142.51|11142.51|11142.51|11142.51|11142.2|11142.2|0
1648477080000|2022-03-28 14:18:00|11142.42|11142.42|11143.3|11143.3|11143.3|11143.3|11141.86|11141.86|0
1648477090000|2022-03-28 14:18:10|11143.73|11143.73|11143.99|11143.99|11144.21|11144.21|11143.48|11143.48|0
1648477100000|2022-03-28 14:18:20|11144.18|11144.18|11144.18|11144.18|11144.18|11144.18|11144.18|11144.18|0
1648477110000|2022-03-28 14:18:30|11144.34|11144.34|11144.26|11144.26|11144.39|11144.39|11144.13|11144.13|0
1648477120000|2022-03-28 14:18:40|11144.16|11144.16|11144.35|11144.35|11144.35|11144.35|11144.16|11144.16|0
1648477130000|2022-03-28 14:18:50|11144.48|11144.48|11144.73|11144.73|11144.73|11144.73|11144.48|11144.48|0
1648477140000|2022-03-28 14:19:00|11144.42|11144.42|11144.42|11144.42|11144.42|11144.42|11144.42|11144.42|0
1648477160000|2022-03-28 14:19:20|11144.6|11144.6|11144.6|11144.6|11144.6|11144.6|11144.6|11144.6|0
1648477170000|2022-03-28 14:19:30|11144.78|11144.78|11144.96|11144.96|11144.96|11144.96|11144.78|11144.78|0
1648477180000|2022-03-28 14:19:40|11144.66|11144.66|11144.66|11144.66|11144.66|11144.66|11144.66|11144.66|0
1648477190000|2022-03-28 14:19:50|11144.79|11144.79|11145.66|11145.66|11145.66|11145.66|11144.79|11144.79|0
1648477210000|2022-03-28 14:20:10|11145.79|11145.79|11145.4|11145.4|11145.79|11145.79|11145.4|11145.4|0
1648477220000|2022-03-28 14:20:20|11145.27|11145.27|11143.47|11143.47|11145.27|11145.27|11143.47|11143.47|0
1648477230000|2022-03-28 14:20:30|11143.34|11143.34|11143.34|11143.34|11143.34|11143.34|11143.34|11143.34|0
1648477240000|2022-03-28 14:20:40|11143.14|11143.14|11142.63|11142.63|11143.34|11143.34|11142.63|11142.63|0
1648477250000|2022-03-28 14:20:50|11142.31|11142.31|11138.25|11138.25|11142.31|11142.31|11138.25|11138.25|0
1648477260000|2022-03-28 14:21:00|11138.51|11138.51|11138.5|11138.5|11139.69|11139.69|11138.11|11138.11|0
1648477270000|2022-03-28 14:21:10|11138.63|11138.63|11138.78|11138.78|11138.78|11138.78|11138.63|11138.63|0
1648477280000|2022-03-28 14:21:20|11139.65|11139.65|11140.31|11140.31|11140.31|11140.31|11139.65|11139.65|0
1648477300000|2022-03-28 14:21:40|11139.88|11139.88|11139.96|11139.96|11139.96|11139.96|11139.88|11139.88|0
1648477310000|2022-03-28 14:21:50|11140.1|11140.1|11141.31|11141.31|11141.31|11141.31|11139.73|11139.73|0
1648477320000|2022-03-28 14:22:00|11141.57|11141.57|11141.53|11141.53|11141.9|11141.9|11141.35|11141.35|0
1648477330000|2022-03-28 14:22:10|11141.35|11141.35|11141.19|11141.19|11141.35|11141.35|11141.19|11141.19|0
1648477340000|2022-03-28 14:22:20|11140.93|11140.93|11140.5|11140.5|11140.93|11140.93|11140.5|11140.5|0
1648477350000|2022-03-28 14:22:30|11140.93|11140.93|11140.84|11140.84|11140.93|11140.93|11140.84|11140.84|0
1648477360000|2022-03-28 14:22:40|11141.27|11141.27|11141.37|11141.37|11141.37|11141.37|11141.27|11141.27|0
1648477380000|2022-03-28 14:23:00|11141.18|11141.18|11141.37|11141.37|11141.72|11141.72|11141.18|11141.18|0
1648477390000|2022-03-28 14:23:10|11141.51|11141.51|11141.74|11141.74|11141.74|11141.74|11141.51|11141.51|0
1648477400000|2022-03-28 14:23:20|11142.52|11142.52|11142.52|11142.52|11142.52|11142.52|11142.52|11142.52|0
1648477410000|2022-03-28 14:23:30|11142.74|11142.74|11142.74|11142.74|11142.74|11142.74|11142.74|11142.74|0
1648477430000|2022-03-28 14:23:50|11142.3|11142.3|11142.3|11142.3|11142.3|11142.3|11142.3|11142.3|0
1648477440000|2022-03-28 14:24:00|11141.88|11141.88|11142.95|11142.95|11142.95|11142.95|11141.88|11141.88|0
1648477450000|2022-03-28 14:24:10|11142.81|11142.81|11142.39|11142.39|11142.81|11142.81|11142.39|11142.39|0
1648477460000|2022-03-28 14:24:20|11142.26|11142.26|11142.57|11142.57|11142.57|11142.57|11142.26|11142.26|0
1648477470000|2022-03-28 14:24:30|11142.39|11142.39|11142.39|11142.39|11142.39|11142.39|11142.39|11142.39|0
1648477490000|2022-03-28 14:24:50|11142.84|11142.84|11144.31|11144.31|11145.24|11145.24|11142.84|11142.84|0
1648477500000|2022-03-28 14:25:00|11144.45|11144.45|11144.45|11144.45|11144.45|11144.45|11144.45|11144.45|0
1648477510000|2022-03-28 14:25:10|11144.63|11144.63|11144.63|11144.63|11144.63|11144.63|11144.28|11144.28|0
1648477550000|2022-03-28 14:25:50|11144.99|11144.99|11144.57|11144.57|11145.42|11145.42|11144.57|11144.57|0
1648477560000|2022-03-28 14:26:00|11144.05|11144.05|11143.11|11143.11|11144.05|11144.05|11143.11|11143.11|0
1648477570000|2022-03-28 14:26:10|11142.24|11142.24|11141.41|11141.41|11142.24|11142.24|11141.41|11141.41|0
1648477580000|2022-03-28 14:26:20|11141.84|11141.84|11141.63|11141.63|11141.84|11141.84|11141.63|11141.63|0
1648477590000|2022-03-28 14:26:30|11141.4|11141.4|11141.09|11141.09|11141.4|11141.4|11141.09|11141.09|0
1648477600000|2022-03-28 14:26:40|11141.17|11141.17|11141.17|11141.17|11141.17|11141.17|11141.17|11141.17|0
1648477610000|2022-03-28 14:26:50|11141.36|11141.36|11141.45|11141.45|11141.45|11141.45|11141.36|11141.36|0
1648477620000|2022-03-28 14:27:00|11141.06|11141.06|11141.76|11141.76|11141.76|11141.76|11140.98|11140.98|0
1648477630000|2022-03-28 14:27:10|11141.33|11141.33|11140.91|11140.91|11141.33|11141.33|11140.91|11140.91|0
1648477650000|2022-03-28 14:27:30|11141.04|11141.04|11140.27|11140.27|11141.04|11141.04|11140.08|11140.08|0
1648477660000|2022-03-28 14:27:40|11140.36|11140.36|11140.36|11140.36|11140.36|11140.36|11140.36|11140.36|0
1648477670000|2022-03-28 14:27:50|11140.49|11140.49|11140.49|11140.49|11140.49|11140.49|11140.49|11140.49|0
1648477680000|2022-03-28 14:28:00|11140.28|11140.28|11140.11|11140.11|11141.02|11141.02|11140.11|11140.11|0
1648477690000|2022-03-28 14:28:10|11140.47|11140.47|11140.75|11140.75|11140.75|11140.75|11140.47|11140.47|0
1648477700000|2022-03-28 14:28:20|11140.57|11140.57|11141.08|11141.08|11141.08|11141.08|11140.57|11140.57|0
1648477710000|2022-03-28 14:28:30|11140.87|11140.87|11140.48|11140.48|11140.87|11140.87|11140.48|11140.48|0
1648477730000|2022-03-28 14:28:50|11140.29|11140.29|11140.29|11140.29|11140.29|11140.29|11140.29|11140.29|0
1648477740000|2022-03-28 14:29:00|11140.11|11140.11|11140.11|11140.11|11140.11|11140.11|11140.11|11140.11|0
1648477750000|2022-03-28 14:29:10|11140.89|11140.89|11140.89|11140.89|11140.89|11140.89|11140.89|11140.89|0
1648477760000|2022-03-28 14:29:20|11142.45|11142.45|11142.45|11142.45|11142.45|11142.45|11142.45|11142.45|0
1648477770000|2022-03-28 14:29:30|11142.27|11142.27|11142.27|11142.27|11142.27|11142.27|11142.27|11142.27|0
1648477780000|2022-03-28 14:29:40|11142.46|11142.46|11141.84|11141.84|11142.46|11142.46|11141.71|11141.71|0
1648477790000|2022-03-28 14:29:50|11142.05|11142.05|11142.05|11142.05|11142.05|11142.05|11142.05|11142.05|0
1648477800000|2022-03-28 14:30:00|11141.92|11141.92|11141.15|11141.15|11141.92|11141.92|11141.15|11141.15|0
1648477810000|2022-03-28 14:30:10|11140.29|11140.29|11140.6|11140.6|11140.6|11140.6|11140.29|11140.29|0
1648477820000|2022-03-28 14:30:20|11140.39|11140.39|11141.01|11141.01|11141.01|11141.01|11140.08|11140.08|0
1648477840000|2022-03-28 14:30:40|11140.91|11140.91|11140.19|11140.19|11140.91|11140.91|11140.19|11140.19|0
1648477850000|2022-03-28 14:30:50|11140.55|11140.55|11140.55|11140.55|11140.55|11140.55|11140.55|11140.55|0
1648477870000|2022-03-28 14:31:10|11140.29|11140.29|11139.71|11139.71|11140.29|11140.29|11139.71|11139.71|0
1648477880000|2022-03-28 14:31:20|11139.89|11139.89|11139.89|11139.89|11139.89|11139.89|11139.89|11139.89|0
1648477890000|2022-03-28 14:31:30|11139.79|11139.79|11139.79|11139.79|11139.79|11139.79|11139.79|11139.79|0
1648477900000|2022-03-28 14:31:40|11139.98|11139.98|11140.55|11140.55|11140.55|11140.55|11139.98|11139.98|0
1648477920000|2022-03-28 14:32:00|11140.47|11140.47|11139.83|11139.83|11140.68|11140.68|11139.83|11139.83|0
1648477930000|2022-03-28 14:32:10|11140.01|11140.01|11140.01|11140.01|11140.01|11140.01|11140.01|11140.01|0
1648477960000|2022-03-28 14:32:40|11139.78|11139.78|11139.56|11139.56|11139.78|11139.78|11139.56|11139.56|0
1648477970000|2022-03-28 14:32:50|11139.34|11139.34|11139.34|11139.34|11139.34|11139.34|11139.34|11139.34|0
1648477980000|2022-03-28 14:33:00|11139.11|11139.11|11138|11138|11139.11|11139.11|11138|11138|0
1648477990000|2022-03-28 14:33:10|11137.76|11137.76|11137.89|11137.89|11137.89|11137.89|11137.76|11137.76|0
1648478010000|2022-03-28 14:33:30|11137.54|11137.54|11137.04|11137.04|11137.54|11137.54|11137.04|11137.04|0
1648478020000|2022-03-28 14:33:40|11136.85|11136.85|11136.85|11136.85|11136.85|11136.85|11136.85|11136.85|0
1648478050000|2022-03-28 14:34:10|11136.5|11136.5|11137.59|11137.59|11137.59|11137.59|11136.5|11136.5|0
1648478070000|2022-03-28 14:34:30|11137.46|11137.46|11137.37|11137.37|11137.46|11137.46|11137.37|11137.37|0
1648478080000|2022-03-28 14:34:40|11137.53|11137.53|11137.71|11137.71|11137.71|11137.71|11137.53|11137.53|0
1648478090000|2022-03-28 14:34:50|11138.91|11138.91|11139.15|11139.15|11139.15|11139.15|11138.91|11138.91|0
1648478100000|2022-03-28 14:35:00|11139.37|11139.37|11140.49|11140.49|11141.06|11141.06|11139.37|11139.37|0
1648478110000|2022-03-28 14:35:10|11140.85|11140.85|11140.85|11140.85|11140.85|11140.85|11140.85|11140.85|0
1648478130000|2022-03-28 14:35:30|11141.35|11141.35|11141.35|11141.35|11141.35|11141.35|11140.8|11140.8|0
1648478140000|2022-03-28 14:35:40|11141.44|11141.44|11141.59|11141.59|11141.59|11141.59|11141.44|11141.44|0
1648478150000|2022-03-28 14:35:50|11140.86|11140.86|11140.76|11140.76|11141.12|11141.12|11140.76|11140.76|0
1648478160000|2022-03-28 14:36:00|11141.2|11141.2|11139.95|11139.95|11141.2|11141.2|11139.95|11139.95|0
1648478170000|2022-03-28 14:36:10|11140.13|11140.13|11140.82|11140.82|11140.82|11140.82|11140.13|11140.13|0
1648478180000|2022-03-28 14:36:20|11140.36|11140.36|11140.36|11140.36|11140.36|11140.36|11140.36|11140.36|0
1648478190000|2022-03-28 14:36:30|11140.69|11140.69|11140.91|11140.91|11140.91|11140.91|11140.69|11140.69|0
1648478200000|2022-03-28 14:36:40|11140.75|11140.75|11140.75|11140.75|11140.75|11140.75|11140.75|11140.75|0
1648478210000|2022-03-28 14:36:50|11140.93|11140.93|11140.93|11140.93|11140.93|11140.93|11140.93|11140.93|0
1648478220000|2022-03-28 14:37:00|11140.6|11140.6|11141.37|11141.37|11141.37|11141.37|11140.6|11140.6|0
1648478240000|2022-03-28 14:37:20|11141.7|11141.7|11141.53|11141.53|11141.7|11141.7|11141.35|11141.35|0
1648478260000|2022-03-28 14:37:40|11141.86|11141.86|11142.4|11142.4|11142.4|11142.4|11141.86|11141.86|0
1648478270000|2022-03-28 14:37:50|11142.04|11142.04|11142.4|11142.4|11142.4|11142.4|11142.04|11142.04|0
1648478280000|2022-03-28 14:38:00|11142.61|11142.61|11142.61|11142.61|11142.61|11142.61|11142.61|11142.61|0
1648478300000|2022-03-28 14:38:20|11141.83|11141.83|11141.44|11141.44|11141.83|11141.83|11141.44|11141.44|0
1648478310000|2022-03-28 14:38:30|11141.57|11141.57|11143.45|11143.45|11143.45|11143.45|11141.44|11141.44|0
1648478320000|2022-03-28 14:38:40|11143.52|11143.52|11143.04|11143.04|11143.52|11143.52|11143.04|11143.04|0
1648478330000|2022-03-28 14:38:50|11142.26|11142.26|11142.26|11142.26|11142.26|11142.26|11142.26|11142.26|0
1648478340000|2022-03-28 14:39:00|11142.39|11142.39|11142.85|11142.85|11143.17|11143.17|11142.39|11142.39|0
1648478350000|2022-03-28 14:39:10|11142.07|11142.07|11142.62|11142.62|11142.62|11142.62|11142.07|11142.07|0
1648478360000|2022-03-28 14:39:20|11142.72|11142.72|11142.72|11142.72|11142.72|11142.72|11142.72|11142.72|0
1648478370000|2022-03-28 14:39:30|11142.94|11142.94|11142.72|11142.72|11142.94|11142.94|11142.72|11142.72|0
1648478390000|2022-03-28 14:39:50|11142.88|11142.88|11142.88|11142.88|11142.88|11142.88|11142.88|11142.88|0
1648478400000|2022-03-28 14:40:00|11143.32|11143.32|11143.97|11143.97|11143.97|11143.97|11143.32|11143.32|0
1648478410000|2022-03-28 14:40:10|11143.75|11143.75|11147.17|11147.17|11147.17|11147.17|11143.75|11143.75|0
1648478420000|2022-03-28 14:40:20|11147.42|11147.42|11147.42|11147.42|11147.42|11147.42|11147.42|11147.42|0
1648478440000|2022-03-28 14:40:40|11147.67|11147.67|11147.67|11147.67|11147.67|11147.67|11147.67|11147.67|0
1648478450000|2022-03-28 14:40:50|11148.45|11148.45|11148.89|11148.89|11148.89|11148.89|11148.45|11148.45|0
1648478460000|2022-03-28 14:41:00|11149.14|11149.14|11149.82|11149.82|11149.82|11149.82|11149.14|11149.14|0
1648478470000|2022-03-28 14:41:10|11149.91|11149.91|11150.16|11150.16|11150.16|11150.16|11149.91|11149.91|0
1648478480000|2022-03-28 14:41:20|11150.59|11150.59|11152.27|11152.27|11152.27|11152.27|11150.59|11150.59|0
1648478490000|2022-03-28 14:41:30|11152.49|11152.49|11152.58|11152.58|11152.58|11152.58|11152.49|11152.49|0
1648478500000|2022-03-28 14:41:40|11153.02|11153.02|11153.32|11153.32|11153.32|11153.32|11153.02|11153.02|0
1648478510000|2022-03-28 14:41:50|11153.54|11153.54|11153.54|11153.54|11153.54|11153.54|11153.54|11153.54|0
1648478520000|2022-03-28 14:42:00|11154.4|11154.4|11154.4|11154.4|11154.4|11154.4|11154.4|11154.4|0
1648478530000|2022-03-28 14:42:10|11154.84|11154.84|11155.35|11155.35|11155.35|11155.35|11154.84|11154.84|0
1648478540000|2022-03-28 14:42:20|11155.68|11155.68|11155.76|11155.76|11155.76|11155.76|11155.68|11155.68|0
1648478570000|2022-03-28 14:42:50|11156.09|11156.09|11155.87|11155.87|11156.09|11156.09|11155.02|11155.02|0
1648478580000|2022-03-28 14:43:00|11156.02|11156.02|11158.08|11158.08|11158.08|11158.08|11156.02|11156.02|0
1648478590000|2022-03-28 14:43:10|11157.93|11157.93|11158.07|11158.07|11158.07|11158.07|11157.93|11157.93|0
1648478600000|2022-03-28 14:43:20|11157.86|11157.86|11157.86|11157.86|11157.86|11157.86|11157.86|11157.86|0
1648478610000|2022-03-28 14:43:30|11157.99|11157.99|11157.99|11157.99|11157.99|11157.99|11157.99|11157.99|0
1648478630000|2022-03-28 14:43:50|11158.18|11158.18|11158.53|11158.53|11158.53|11158.53|11158.18|11158.18|0
1648478640000|2022-03-28 14:44:00|11158.31|11158.31|11159|11159|11159|11159|11158.31|11158.31|0
1648478650000|2022-03-28 14:44:10|11159.15|11159.15|11159.93|11159.93|11159.93|11159.93|11159.15|11159.15|0
1648478660000|2022-03-28 14:44:20|11160.36|11160.36|11160.51|11160.51|11160.51|11160.51|11160.36|11160.36|0
1648478670000|2022-03-28 14:44:30|11160.86|11160.86|11162.34|11162.34|11162.34|11162.34|11160.86|11160.86|0
1648478680000|2022-03-28 14:44:40|11162.49|11162.49|11162.8|11162.8|11162.8|11162.8|11162.49|11162.49|0
1648478690000|2022-03-28 14:44:50|11162.89|11162.89|11162.46|11162.46|11162.89|11162.89|11162.46|11162.46|0
1648478700000|2022-03-28 14:45:00|11162.94|11162.94|11164|11164|11164|11164|11162.94|11162.94|0
1648478710000|2022-03-28 14:45:10|11164.19|11164.19|11164.46|11164.46|11164.46|11164.46|11164.19|11164.19|0
1648478720000|2022-03-28 14:45:20|11164.59|11164.59|11164.59|11164.59|11164.59|11164.59|11164.59|11164.59|0
1648478730000|2022-03-28 14:45:30|11165.21|11165.21|11165.21|11165.21|11165.21|11165.21|11165.21|11165.21|0
1648478740000|2022-03-28 14:45:40|11165.72|11165.72|11165.72|11165.72|11165.72|11165.72|11165.72|11165.72|0
1648478750000|2022-03-28 14:45:50|11165.94|11165.94|11167.43|11167.43|11167.43|11167.43|11165.85|11165.85|0
1648478760000|2022-03-28 14:46:00|11167.59|11167.59|11167.09|11167.09|11167.59|11167.59|11167.09|11167.09|0
1648478770000|2022-03-28 14:46:10|11167.01|11167.01|11167.01|11167.01|11167.01|11167.01|11167.01|11167.01|0
1648478800000|2022-03-28 14:46:40|11167.23|11167.23|11167.23|11167.23|11167.23|11167.23|11167.23|11167.23|0
1648478810000|2022-03-28 14:46:50|11167.66|11167.66|11167.66|11167.66|11167.66|11167.66|11167.66|11167.66|0
1648478820000|2022-03-28 14:47:00|11169.35|11169.35|11170.69|11170.69|11170.69|11170.69|11169.35|11169.35|0
1648478830000|2022-03-28 14:47:10|11170.82|11170.82|11170.82|11170.82|11170.82|11170.82|11170.82|11170.82|0
1648478850000|2022-03-28 14:47:30|11170.36|11170.36|11170.23|11170.23|11170.36|11170.36|11169.8|11169.8|0
1648478860000|2022-03-28 14:47:40|11170.31|11170.31|11170.93|11170.93|11170.93|11170.93|11170.31|11170.31|0
1648478870000|2022-03-28 14:47:50|11170.67|11170.67|11170.67|11170.67|11170.67|11170.67|11170.67|11170.67|0
1648478880000|2022-03-28 14:48:00|11171.45|11171.45|11172.2|11172.2|11172.2|11172.2|11171.45|11171.45|0
1648478890000|2022-03-28 14:48:10|11172.31|11172.31|11168.76|11168.76|11172.55|11172.55|11168.76|11168.76|0
1648478900000|2022-03-28 14:48:20|11169.18|11169.18|11169.89|11169.89|11170.38|11170.38|11169.18|11169.18|0
1648478910000|2022-03-28 14:48:30|11170.14|11170.14|11171.4|11171.4|11171.4|11171.4|11170.14|11170.14|0
1648478920000|2022-03-28 14:48:40|11171.15|11171.15|11171.15|11171.15|11171.15|11171.15|11171.15|11171.15|0
1648478930000|2022-03-28 14:48:50|11171.39|11171.39|11171.88|11171.88|11172.02|11172.02|11171.39|11171.39|0
1648478940000|2022-03-28 14:49:00|11172.02|11172.02|11172.14|11172.14|11172.45|11172.45|11172.02|11172.02|0
1648478950000|2022-03-28 14:49:10|11172.22|11172.22|11172.74|11172.74|11172.74|11172.74|11172.05|11172.05|0
1648478960000|2022-03-28 14:49:20|11172.82|11172.82|11172.72|11172.72|11172.93|11172.93|11172.49|11172.49|0
1648478970000|2022-03-28 14:49:30|11172.64|11172.64|11171.27|11171.27|11172.64|11172.64|11171.27|11171.27|0
1648478980000|2022-03-28 14:49:40|11171.06|11171.06|11171.06|11171.06|11171.29|11171.29|11171.06|11171.06|0
1648478990000|2022-03-28 14:49:50|11170.88|11170.88|11171.07|11171.07|11171.07|11171.07|11170.88|11170.88|0
1648479000000|2022-03-28 14:50:00|11171.25|11171.25|11171.25|11171.25|11171.25|11171.25|11171.25|11171.25|0
1648479010000|2022-03-28 14:50:10|11171.03|11171.03|11170.46|11170.46|11171.03|11171.03|11170.46|11170.46|0
1648479020000|2022-03-28 14:50:20|11171.6|11171.6|11173.04|11173.04|11173.04|11173.04|11171.6|11171.6|0
1648479030000|2022-03-28 14:50:30|11172.58|11172.58|11173.54|11173.54|11173.54|11173.54|11172.58|11172.58|0
1648479040000|2022-03-28 14:50:40|11173.75|11173.75|11173.86|11173.86|11173.99|11173.99|11173.75|11173.75|0
1648479050000|2022-03-28 14:50:50|11174.3|11174.3|11175.11|11175.11|11175.11|11175.11|11174.3|11174.3|0
1648479060000|2022-03-28 14:51:00|11175.43|11175.43|11177.09|11177.09|11177.09|11177.09|11175.43|11175.43|0
1648479070000|2022-03-28 14:51:10|11177.19|11177.19|11177.19|11177.19|11177.19|11177.19|11177.19|11177.19|0
1648479080000|2022-03-28 14:51:20|11177.1|11177.1|11176.85|11176.85|11177.1|11177.1|11176.85|11176.85|0
1648479090000|2022-03-28 14:51:30|11177.29|11177.29|11176.61|11176.61|11177.29|11177.29|11176.61|11176.61|0
1648479100000|2022-03-28 14:51:40|11176.7|11176.7|11176.48|11176.48|11176.92|11176.92|11176.48|11176.48|0
1648479110000|2022-03-28 14:51:50|11176.05|11176.05|11176.47|11176.47|11176.47|11176.47|11176.05|11176.05|0
1648479120000|2022-03-28 14:52:00|11176.02|11176.02|11176.02|11176.02|11176.02|11176.02|11176.02|11176.02|0
1648479130000|2022-03-28 14:52:10|11175.91|11175.91|11175.91|11175.91|11175.91|11175.91|11175.91|11175.91|0
1648479140000|2022-03-28 14:52:20|11174.98|11174.98|11174.98|11174.98|11175.29|11175.29|11174.98|11174.98|0
1648479150000|2022-03-28 14:52:30|11175.33|11175.33|11175.81|11175.81|11175.81|11175.81|11175.33|11175.33|0
1648479180000|2022-03-28 14:53:00|11176.66|11176.66|11176.7|11176.7|11176.7|11176.7|11176.56|11176.56|0
1648479210000|2022-03-28 14:53:30|11176.51|11176.51|11176.31|11176.31|11176.67|11176.67|11176.31|11176.31|0
1648479220000|2022-03-28 14:53:40|11176.18|11176.18|11176.18|11176.18|11176.18|11176.18|11176.18|11176.18|0
1648479230000|2022-03-28 14:53:50|11175.87|11175.87|11175.87|11175.87|11175.87|11175.87|11175.87|11175.87|0
1648479240000|2022-03-28 14:54:00|11175.51|11175.51|11175.51|11175.51|11175.51|11175.51|11175.51|11175.51|0
1648479260000|2022-03-28 14:54:20|11174.85|11174.85|11174.85|11174.85|11174.85|11174.85|11174.85|11174.85|0
1648479270000|2022-03-28 14:54:30|11174.53|11174.53|11174.35|11174.35|11174.53|11174.53|11174.35|11174.35|0
1648479280000|2022-03-28 14:54:40|11174.16|11174.16|11174.16|11174.16|11174.16|11174.16|11174.16|11174.16|0
1648479310000|2022-03-28 14:55:10|11173.7|11173.7|11173.58|11173.58|11174.18|11174.18|11173.4|11173.4|0
1648479320000|2022-03-28 14:55:20|11173.95|11173.95|11173.95|11173.95|11173.95|11173.95|11173.95|11173.95|0
1648479330000|2022-03-28 14:55:30|11174.02|11174.02|11173.88|11173.88|11174.02|11174.02|11173.88|11173.88|0
1648479340000|2022-03-28 14:55:40|11173.73|11173.73|11173.59|11173.59|11173.73|11173.73|11173.5|11173.5|0
1648479350000|2022-03-28 14:55:50|11173.5|11173.5|11174|11174|11174|11174|11173.5|11173.5|0
1648479370000|2022-03-28 14:56:10|11173.57|11173.57|11174|11174|11174|11174|11173.57|11173.57|0
1648479380000|2022-03-28 14:56:20|11173.78|11173.78|11173.56|11173.56|11173.78|11173.78|11173.56|11173.56|0
1648479390000|2022-03-28 14:56:30|11173.25|11173.25|11173.25|11173.25|11173.25|11173.25|11173.25|11173.25|0
1648479400000|2022-03-28 14:56:40|11173.68|11173.68|11173.42|11173.42|11173.68|11173.68|11173.42|11173.42|0
1648479410000|2022-03-28 14:56:50|11174.08|11174.08|11174.18|11174.18|11174.18|11174.18|11173.85|11173.85|0
1648479420000|2022-03-28 14:57:00|11174.51|11174.51|11174.81|11174.81|11174.81|11174.81|11174.51|11174.51|0
1648479460000|2022-03-28 14:57:40|11175.03|11175.03|11174.88|11174.88|11175.25|11175.25|11174.88|11174.88|0
1648479470000|2022-03-28 14:57:50|11175.21|11175.21|11175.21|11175.21|11175.21|11175.21|11175.21|11175.21|0
1648479480000|2022-03-28 14:58:00|11175.63|11175.63|11175.32|11175.32|11175.63|11175.63|11175.32|11175.32|0
1648479490000|2022-03-28 14:58:10|11175.65|11175.65|11175.65|11175.65|11175.65|11175.65|11175.65|11175.65|0
1648479510000|2022-03-28 14:58:30|11175.41|11175.41|11174.95|11174.95|11175.41|11175.41|11174.73|11174.73|0
1648479520000|2022-03-28 14:58:40|11175.16|11175.16|11174.2|11174.2|11175.16|11175.16|11174.2|11174.2|0
1648479530000|2022-03-28 14:58:50|11173.95|11173.95|11174.73|11174.73|11174.73|11174.73|11173.95|11173.95|0
1648479540000|2022-03-28 14:59:00|11174.4|11174.4|11174.22|11174.22|11174.53|11174.53|11173.91|11173.91|0
1648479550000|2022-03-28 14:59:10|11173.91|11173.91|11173.8|11173.8|11174.11|11174.11|11173.59|11173.59|0
1648479560000|2022-03-28 14:59:20|11173.47|11173.47|11173.25|11173.25|11173.47|11173.47|11173.25|11173.25|0
1648479570000|2022-03-28 14:59:30|11173.12|11173.12|11174.06|11174.06|11174.06|11174.06|11173.06|11173.06|0
1648479580000|2022-03-28 14:59:40|11173.21|11173.21|11174.82|11174.82|11174.82|11174.82|11173.21|11173.21|0
1648479590000|2022-03-28 14:59:50|11173.81|11173.81|11172.58|11172.58|11173.81|11173.81|11172.58|11172.58|0
1648479600000|2022-03-28 15:00:00|11172.83|11172.83|11174.01|11174.01|11174.32|11174.32|11172.83|11172.83|0
1648479610000|2022-03-28 15:00:10|11174.16|11174.16|11174.21|11174.21|11174.54|11174.54|11174.16|11174.16|0
1648479620000|2022-03-28 15:00:20|11173.75|11173.75|11173.88|11173.88|11173.88|11173.88|11173.75|11173.75|0
1648479630000|2022-03-28 15:00:30|11173.64|11173.64|11173.78|11173.78|11173.78|11173.78|11173.64|11173.64|0
1648479640000|2022-03-28 15:00:40|11173.67|11173.67|11175.09|11175.09|11175.09|11175.09|11173.56|11173.56|0
1648479660000|2022-03-28 15:01:00|11175.71|11175.71|11175.18|11175.18|11175.71|11175.71|11175.18|11175.18|0
1648479670000|2022-03-28 15:01:10|11174.83|11174.83|11174.83|11174.83|11174.83|11174.83|11174.83|11174.83|0
1648479690000|2022-03-28 15:01:30|11174.05|11174.05|11150.9|11150.9|11174.83|11174.83|11149.81|11149.81|0
1648479700000|2022-03-28 15:01:40|11150.61|11150.61|11145.6|11145.6|11151.45|11151.45|11144.91|11144.91|0
1648479710000|2022-03-28 15:01:50|11146.22|11146.22|11160.6|11160.6|11160.6|11160.6|11146.22|11146.22|0
1648479720000|2022-03-28 15:02:00|11160.79|11160.79|11158.83|11158.83|11166.17|11166.17|11158.74|11158.74|0
1648479730000|2022-03-28 15:02:10|11159.7|11159.7|11158.43|11158.43|11161.32|11161.32|11158.43|11158.43|0
1648479740000|2022-03-28 15:02:20|11158.25|11158.25|11159.91|11159.91|11160.05|11160.05|11158.25|11158.25|0
1648479750000|2022-03-28 15:02:30|11159.56|11159.56|11162.26|11162.26|11162.26|11162.26|11159.56|11159.56|0
1648479760000|2022-03-28 15:02:40|11162.41|11162.41|11165.47|11165.47|11165.47|11165.47|11162.33|11162.33|0
1648479770000|2022-03-28 15:02:50|11165.39|11165.39|11164.86|11164.86|11165.39|11165.39|11164.68|11164.68|0
1648479780000|2022-03-28 15:03:00|11164.01|11164.01|11164.01|11164.01|11164.01|11164.01|11164.01|11164.01|0
1648479790000|2022-03-28 15:03:10|11163.14|11163.14|11163.32|11163.32|11163.32|11163.32|11163.14|11163.14|0
1648479800000|2022-03-28 15:03:20|11163.1|11163.1|11164.09|11164.09|11164.09|11164.09|11162.32|11162.32|0
1648479810000|2022-03-28 15:03:30|11164.53|11164.53|11164.96|11164.96|11164.96|11164.96|11164.53|11164.53|0
1648479820000|2022-03-28 15:03:40|11165.22|11165.22|11166.29|11166.29|11166.29|11166.29|11165.22|11165.22|0
1648479830000|2022-03-28 15:03:50|11166.51|11166.51|11166.51|11166.51|11166.51|11166.51|11166.51|11166.51|0
1648479840000|2022-03-28 15:04:00|11166.75|11166.75|11167.31|11167.31|11167.31|11167.31|11166.75|11166.75|0
1648479850000|2022-03-28 15:04:10|11167.62|11167.62|11169.74|11169.74|11169.74|11169.74|11167.62|11167.62|0
1648479860000|2022-03-28 15:04:20|11169.61|11169.61|11170.03|11170.03|11170.03|11170.03|11169.61|11169.61|0
1648479870000|2022-03-28 15:04:30|11170.46|11170.46|11170.67|11170.67|11170.67|11170.67|11170.46|11170.46|0
1648479890000|2022-03-28 15:04:50|11170.41|11170.41|11170.23|11170.23|11170.41|11170.41|11169.97|11169.97|0
1648479900000|2022-03-28 15:05:00|11169.88|11169.88|11169.66|11169.66|11169.88|11169.88|11169.66|11169.66|0
1648479910000|2022-03-28 15:05:10|11169.45|11169.45|11169.14|11169.14|11169.63|11169.63|11169.14|11169.14|0
1648479920000|2022-03-28 15:05:20|11168.71|11168.71|11170.06|11170.06|11170.06|11170.06|11168.71|11168.71|0
1648479930000|2022-03-28 15:05:30|11170.41|11170.41|11169.91|11169.91|11170.41|11170.41|11169.59|11169.59|0
1648479940000|2022-03-28 15:05:40|11169.65|11169.65|11169.65|11169.65|11169.65|11169.65|11169.65|11169.65|0
1648479950000|2022-03-28 15:05:50|11169.98|11169.98|11169.87|11169.87|11169.98|11169.98|11169.54|11169.54|0
1648479960000|2022-03-28 15:06:00|11169.65|11169.65|11169.87|11169.87|11169.87|11169.87|11169.45|11169.45|0
1648479970000|2022-03-28 15:06:10|11169.56|11169.56|11169.56|11169.56|11169.56|11169.56|11169.56|11169.56|0
1648479980000|2022-03-28 15:06:20|11169.4|11169.4|11169.4|11169.4|11169.4|11169.4|11169.4|11169.4|0
1648479990000|2022-03-28 15:06:30|11169.05|11169.05|11169.05|11169.05|11169.05|11169.05|11169.05|11169.05|0
1648480000000|2022-03-28 15:06:40|11169.4|11169.4|11169.4|11169.4|11169.4|11169.4|11169.4|11169.4|0
1648480010000|2022-03-28 15:06:50|11169.07|11169.07|11169.76|11169.76|11169.76|11169.76|11169.07|11169.07|0
1648480020000|2022-03-28 15:07:00|11169.41|11169.41|11169.33|11169.33|11169.41|11169.41|11169.33|11169.33|0
1648480060000|2022-03-28 15:07:40|11168.83|11168.83|11168.36|11168.36|11168.83|11168.83|11168.36|11168.36|0
1648480070000|2022-03-28 15:07:50|11168.76|11168.76|11168.51|11168.51|11168.76|11168.76|11168.51|11168.51|0
1648480080000|2022-03-28 15:08:00|11168.94|11168.94|11169.38|11169.38|11169.38|11169.38|11168.94|11168.94|0
1648480090000|2022-03-28 15:08:10|11169.63|11169.63|11169.89|11169.89|11169.89|11169.89|11169.63|11169.63|0
1648480100000|2022-03-28 15:08:20|11170.11|11170.11|11170.55|11170.55|11170.55|11170.55|11170.11|11170.11|0
1648480110000|2022-03-28 15:08:30|11170.24|11170.24|11167.16|11167.16|11170.24|11170.24|11167.16|11167.16|0
1648480120000|2022-03-28 15:08:40|11166.94|11166.94|11166.94|11166.94|11166.94|11166.94|11166.94|11166.94|0
1648480130000|2022-03-28 15:08:50|11168.96|11168.96|11168.96|11168.96|11168.96|11168.96|11168.96|11168.96|0
1648480140000|2022-03-28 15:09:00|11168.88|11168.88|11167.79|11167.79|11168.88|11168.88|11167.79|11167.79|0
1648480160000|2022-03-28 15:09:20|11167.87|11167.87|11167.87|11167.87|11167.87|11167.87|11167.87|11167.87|0
1648480170000|2022-03-28 15:09:30|11167.63|11167.63|11167.63|11167.63|11167.63|11167.63|11167.63|11167.63|0
1648480190000|2022-03-28 15:09:50|11167.88|11167.88|11169.15|11169.15|11169.15|11169.15|11167.66|11167.66|0
1648480200000|2022-03-28 15:10:00|11168.9|11168.9|11168.7|11168.7|11168.9|11168.9|11168.7|11168.7|0
1648480210000|2022-03-28 15:10:10|11169.14|11169.14|11168.66|11168.66|11169.14|11169.14|11168.66|11168.66|0
1648480220000|2022-03-28 15:10:20|11169.1|11169.1|11169.1|11169.1|11169.1|11169.1|11169.1|11169.1|0
1648480230000|2022-03-28 15:10:30|11168.95|11168.95|11169.39|11169.39|11169.39|11169.39|11168.95|11168.95|0
1648480240000|2022-03-28 15:10:40|11168.93|11168.93|11168.25|11168.25|11169.12|11169.12|11168.25|11168.25|0
1648480250000|2022-03-28 15:10:50|11168.6|11168.6|11168.73|11168.73|11168.73|11168.73|11168.6|11168.6|0
1648480260000|2022-03-28 15:11:00|11168.98|11168.98|11168.73|11168.73|11168.98|11168.98|11168.54|11168.54|0
1648480270000|2022-03-28 15:11:10|11169.04|11169.04|11169.78|11169.78|11169.78|11169.78|11169.04|11169.04|0
1648480280000|2022-03-28 15:11:20|11169.87|11169.87|11169.92|11169.92|11169.92|11169.92|11169.57|11169.57|0
1648480290000|2022-03-28 15:11:30|11170.01|11170.01|11169.77|11169.77|11170.19|11170.19|11169.77|11169.77|0
1648480300000|2022-03-28 15:11:40|11169.63|11169.63|11169.93|11169.93|11170.06|11170.06|11169.63|11169.63|0
1648480310000|2022-03-28 15:11:50|11170.06|11170.06|11170.27|11170.27|11170.27|11170.27|11170.06|11170.06|0
1648480320000|2022-03-28 15:12:00|11170.53|11170.53|11170.79|11170.79|11170.79|11170.79|11170.23|11170.23|0
1648480330000|2022-03-28 15:12:10|11170.87|11170.87|11171.31|11171.31|11171.31|11171.31|11170.87|11170.87|0
1648480340000|2022-03-28 15:12:20|11171.2|11171.2|11171.2|11171.2|11171.2|11171.2|11171.2|11171.2|0
1648480350000|2022-03-28 15:12:30|11171.41|11171.41|11171.63|11171.63|11171.63|11171.63|11171.41|11171.41|0
1648480360000|2022-03-28 15:12:40|11170.85|11170.85|11170.85|11170.85|11170.85|11170.85|11170.85|11170.85|0
1648480370000|2022-03-28 15:12:50|11170.69|11170.69|11170.69|11170.69|11170.69|11170.69|11170.69|11170.69|0
1648480390000|2022-03-28 15:13:10|11171.34|11171.34|11172.23|11172.23|11172.23|11172.23|11171.34|11171.34|0
1648480400000|2022-03-28 15:13:20|11172.14|11172.14|11172.69|11172.69|11172.82|11172.82|11172.14|11172.14|0
1648480410000|2022-03-28 15:13:30|11172.78|11172.78|11173|11173|11173|11173|11172.78|11172.78|0
1648480420000|2022-03-28 15:13:40|11172.85|11172.85|11172.85|11172.85|11172.85|11172.85|11172.85|11172.85|0
1648480440000|2022-03-28 15:14:00|11172.77|11172.77|11172.51|11172.51|11172.83|11172.83|11172.51|11172.51|0
1648480450000|2022-03-28 15:14:10|11172.29|11172.29|11170.98|11170.98|11172.29|11172.29|11170.98|11170.98|0
1648480460000|2022-03-28 15:14:20|11170.8|11170.8|11170.27|11170.27|11170.89|11170.89|11170.27|11170.27|0
1648480470000|2022-03-28 15:14:30|11170.49|11170.49|11170.7|11170.7|11170.7|11170.7|11170.49|11170.49|0
1648480480000|2022-03-28 15:14:40|11170.76|11170.76|11168.95|11168.95|11170.76|11170.76|11168.95|11168.95|0
1648480490000|2022-03-28 15:14:50|11169.14|11169.14|11169.14|11169.14|11169.14|11169.14|11169.14|11169.14|0
1648480500000|2022-03-28 15:15:00|11168.7|11168.7|11167.21|11167.21|11168.7|11168.7|11167.21|11167.21|0
1648480510000|2022-03-28 15:15:10|11166.43|11166.43|11166.51|11166.51|11166.51|11166.51|11166.43|11166.43|0
1648480520000|2022-03-28 15:15:20|11166.43|11166.43|11166.8|11166.8|11166.8|11166.8|11166.43|11166.43|0
1648480530000|2022-03-28 15:15:30|11167.05|11167.05|11167.01|11167.01|11167.05|11167.05|11166.86|11166.86|0
1648480540000|2022-03-28 15:15:40|11166.86|11166.86|11166.86|11166.86|11166.86|11166.86|11166.86|11166.86|0
1648480560000|2022-03-28 15:16:00|11166.36|11166.36|11166.44|11166.44|11166.67|11166.67|11166.36|11166.36|0
1648480570000|2022-03-28 15:16:10|11166.52|11166.52|11166.52|11166.52|11166.52|11166.52|11166.52|11166.52|0
1648480580000|2022-03-28 15:16:20|11166.62|11166.62|11166.19|11166.19|11166.62|11166.62|11166|11166|0
1648480590000|2022-03-28 15:16:30|11165.98|11165.98|11165.19|11165.19|11165.98|11165.98|11165.19|11165.19|0
1648480600000|2022-03-28 15:16:40|11164.98|11164.98|11164.84|11164.84|11165.19|11165.19|11164.84|11164.84|0
1648480610000|2022-03-28 15:16:50|11164.51|11164.51|11161.52|11161.52|11164.51|11164.51|11161.52|11161.52|0
1648480620000|2022-03-28 15:17:00|11161.3|11161.3|11161.04|11161.04|11161.3|11161.3|11161.04|11161.04|0
1648480630000|2022-03-28 15:17:10|11161.91|11161.91|11162.16|11162.16|11162.51|11162.51|11161.91|11161.91|0
1648480640000|2022-03-28 15:17:20|11161.94|11161.94|11161.75|11161.75|11161.94|11161.94|11161.75|11161.75|0
1648480650000|2022-03-28 15:17:30|11162.1|11162.1|11162.02|11162.02|11162.1|11162.1|11162.02|11162.02|0
1648480660000|2022-03-28 15:17:40|11162.37|11162.37|11162.37|11162.37|11162.37|11162.37|11162.37|11162.37|0
1648480670000|2022-03-28 15:17:50|11162.06|11162.06|11162.28|11162.28|11162.28|11162.28|11162.06|11162.06|0
1648480680000|2022-03-28 15:18:00|11162.41|11162.41|11162.41|11162.41|11162.41|11162.41|11162.41|11162.41|0
1648480690000|2022-03-28 15:18:10|11162.51|11162.51|11163.11|11163.11|11163.11|11163.11|11162.51|11162.51|0
1648480700000|2022-03-28 15:18:20|11163.73|11163.73|11163.88|11163.88|11164.03|11164.03|11163.73|11163.73|0
1648480710000|2022-03-28 15:18:30|11164.1|11164.1|11164.39|11164.39|11164.39|11164.39|11164.1|11164.1|0
1648480720000|2022-03-28 15:18:40|11165.17|11165.17|11164.86|11164.86|11165.17|11165.17|11164.86|11164.86|0
1648480730000|2022-03-28 15:18:50|11165.12|11165.12|11165.25|11165.25|11165.25|11165.25|11165.12|11165.12|0
1648480740000|2022-03-28 15:19:00|11164.94|11164.94|11165.5|11165.5|11165.68|11165.68|11164.94|11164.94|0
1648480750000|2022-03-28 15:19:10|11165.68|11165.68|11165.67|11165.67|11165.68|11165.68|11165.59|11165.59|0
1648480760000|2022-03-28 15:19:20|11166.1|11166.1|11165.77|11165.77|11166.1|11166.1|11165.77|11165.77|0
1648480780000|2022-03-28 15:19:40|11166.2|11166.2|11165.8|11165.8|11166.42|11166.42|11165.55|11165.55|0
1648480790000|2022-03-28 15:19:50|11165.55|11165.55|11165.55|11165.55|11165.55|11165.55|11165.55|11165.55|0
1648480800000|2022-03-28 15:20:00|11165.98|11165.98|11166.16|11166.16|11166.16|11166.16|11165.62|11165.62|0
1648480810000|2022-03-28 15:20:10|11166.35|11166.35|11164.92|11164.92|11166.35|11166.35|11164.45|11164.45|0
1648480820000|2022-03-28 15:20:20|11165.07|11165.07|11165.29|11165.29|11165.29|11165.29|11165.07|11165.07|0
1648480830000|2022-03-28 15:20:30|11165.65|11165.65|11165.65|11165.65|11165.65|11165.65|11165.65|11165.65|0
1648480840000|2022-03-28 15:20:40|11165.34|11165.34|11165.49|11165.49|11165.74|11165.74|11165.34|11165.34|0
1648480850000|2022-03-28 15:20:50|11165.62|11165.62|11166.01|11166.01|11166.01|11166.01|11165.62|11165.62|0
1648480860000|2022-03-28 15:21:00|11166.23|11166.23|11166.24|11166.24|11166.24|11166.24|11166.02|11166.02|0
1648480870000|2022-03-28 15:21:10|11166.66|11166.66|11166.66|11166.66|11166.66|11166.66|11166.66|11166.66|0
1648480880000|2022-03-28 15:21:20|11166.24|11166.24|11167.01|11167.01|11167.01|11167.01|11166.24|11166.24|0
1648480890000|2022-03-28 15:21:30|11166.94|11166.94|11166.94|11166.94|11166.94|11166.94|11166.94|11166.94|0
1648480910000|2022-03-28 15:21:50|11166.72|11166.72|11166.61|11166.61|11166.72|11166.72|11166.61|11166.61|0
1648480920000|2022-03-28 15:22:00|11165.83|11165.83|11165.83|11165.83|11165.83|11165.83|11165.83|11165.83|0
1648480940000|2022-03-28 15:22:20|11165.73|11165.73|11165.73|11165.73|11165.73|11165.73|11165.73|11165.73|0
1648480950000|2022-03-28 15:22:30|11165.99|11165.99|11165.99|11165.99|11165.99|11165.99|11165.99|11165.99|0
1648480960000|2022-03-28 15:22:40|11165.83|11165.83|11165.65|11165.65|11165.83|11165.83|11165.65|11165.65|0
1648480980000|2022-03-28 15:23:00|11165.91|11165.91|11165.47|11165.47|11165.91|11165.91|11165.47|11165.47|0
1648480990000|2022-03-28 15:23:10|11165.21|11165.21|11165.31|11165.31|11165.34|11165.34|11165.12|11165.12|0
1648481000000|2022-03-28 15:23:20|11165.63|11165.63|11166.29|11166.29|11166.29|11166.29|11165.63|11165.63|0
1648481010000|2022-03-28 15:23:30|11167.17|11167.17|11168.26|11168.26|11168.26|11168.26|11167.17|11167.17|0
1648481020000|2022-03-28 15:23:40|11168.34|11168.34|11168.02|11168.02|11168.34|11168.34|11168.02|11168.02|0
1648481030000|2022-03-28 15:23:50|11168.28|11168.28|11168.12|11168.12|11168.28|11168.28|11168.12|11168.12|0
1648481040000|2022-03-28 15:24:00|11168.82|11168.82|11169.54|11169.54|11169.79|11169.79|11168.82|11168.82|0
1648481050000|2022-03-28 15:24:10|11169.76|11169.76|11170.19|11170.19|11170.19|11170.19|11169.76|11169.76|0
1648481060000|2022-03-28 15:24:20|11170.62|11170.62|11170.8|11170.8|11170.8|11170.8|11170.62|11170.62|0
1648481070000|2022-03-28 15:24:30|11171.23|11171.23|11171.23|11171.23|11171.23|11171.23|11171.23|11171.23|0
1648481080000|2022-03-28 15:24:40|11171.42|11171.42|11171.32|11171.32|11171.42|11171.42|11170.86|11170.86|0
1648481090000|2022-03-28 15:24:50|11171.45|11171.45|11172.32|11172.32|11172.32|11172.32|11171.45|11171.45|0
1648481100000|2022-03-28 15:25:00|11172.67|11172.67|11173.98|11173.98|11174.15|11174.15|11172.67|11172.67|0
1648481110000|2022-03-28 15:25:10|11174.19|11174.19|11176.42|11176.42|11176.81|11176.81|11174.19|11174.19|0
1648481120000|2022-03-28 15:25:20|11176.2|11176.2|11176.4|11176.4|11176.42|11176.42|11175.82|11175.82|0
1648481130000|2022-03-28 15:25:30|11176.5|11176.5|11174.84|11174.84|11176.5|11176.5|11174.84|11174.84|0
1648481140000|2022-03-28 15:25:40|11174.97|11174.97|11174.13|11174.13|11175.36|11175.36|11173.95|11173.95|0
1648481150000|2022-03-28 15:25:50|11173.91|11173.91|11173.07|11173.07|11174.57|11174.57|11173.07|11173.07|0
1648481160000|2022-03-28 15:26:00|11173.29|11173.29|11173.77|11173.77|11174.43|11174.43|11173.29|11173.29|0
1648481170000|2022-03-28 15:26:10|11173.67|11173.67|11173.7|11173.7|11173.85|11173.85|11173.67|11173.67|0
1648481180000|2022-03-28 15:26:20|11173.46|11173.46|11174.6|11174.6|11174.6|11174.6|11173.46|11173.46|0
1648481200000|2022-03-28 15:26:40|11174.42|11174.42|11174.73|11174.73|11174.73|11174.73|11174.42|11174.42|0
1648481220000|2022-03-28 15:27:00|11174.22|11174.22|11174.86|11174.86|11174.86|11174.86|11174.22|11174.22|0
1648481230000|2022-03-28 15:27:10|11174.58|11174.58|11174.58|11174.58|11174.58|11174.58|11174.58|11174.58|0
1648481240000|2022-03-28 15:27:20|11174.93|11174.93|11175.03|11175.03|11175.03|11175.03|11174.93|11174.93|0
1648481250000|2022-03-28 15:27:30|11175.42|11175.42|11175.26|11175.26|11175.42|11175.42|11175.04|11175.04|0
1648481260000|2022-03-28 15:27:40|11175.59|11175.59|11175.59|11175.59|11175.59|11175.59|11175.59|11175.59|0
1648481270000|2022-03-28 15:27:50|11175.82|11175.82|11175.06|11175.06|11175.82|11175.82|11175.06|11175.06|0
1648481280000|2022-03-28 15:28:00|11175.55|11175.55|11175.42|11175.42|11175.55|11175.55|11175.42|11175.42|0
1648481290000|2022-03-28 15:28:10|11175.21|11175.21|11175.61|11175.61|11176.39|11176.39|11175.21|11175.21|0
1648481300000|2022-03-28 15:28:20|11175.43|11175.43|11175.43|11175.43|11175.43|11175.43|11175.43|11175.43|0
1648481310000|2022-03-28 15:28:30|11175.69|11175.69|11175.69|11175.69|11175.69|11175.69|11175.69|11175.69|0
1648481320000|2022-03-28 15:28:40|11175.9|11175.9|11175.02|11175.02|11175.9|11175.9|11175.02|11175.02|0
1648481330000|2022-03-28 15:28:50|11175.16|11175.16|11175.18|11175.18|11175.18|11175.18|11175|11175|0
1648481340000|2022-03-28 15:29:00|11175.96|11175.96|11174.22|11174.22|11175.96|11175.96|11174.22|11174.22|0
1648481350000|2022-03-28 15:29:10|11173.8|11173.8|11171.77|11171.77|11173.8|11173.8|11171.77|11171.77|0
1648481360000|2022-03-28 15:29:20|11171.99|11171.99|11171.47|11171.47|11171.99|11171.99|11170.98|11170.98|0
1648481370000|2022-03-28 15:29:30|11171.11|11171.11|11171.18|11171.18|11171.18|11171.18|11170.7|11170.7|0
1648481380000|2022-03-28 15:29:40|11172.1|11172.1|11175.57|11175.57|11175.95|11175.95|11171.94|11171.94|0
1648481390000|2022-03-28 15:29:50|11175.79|11175.79|11173.82|11173.82|11176.32|11176.32|11173.82|11173.82|0
1648538100000|2022-03-29 07:15:00|11237.52|11237.52|11235.76|11235.76|11237.75|11237.75|11235.76|11235.76|0
1648538110000|2022-03-29 07:15:10|11235.34|11235.34|11235.47|11235.47|11235.47|11235.47|11234.81|11234.81|0
1648538120000|2022-03-29 07:15:20|11235.11|11235.11|11236.34|11236.34|11236.81|11236.81|11235.11|11235.11|0
1648538130000|2022-03-29 07:15:30|11237.61|11237.61|11236.96|11236.96|11237.61|11237.61|11236.96|11236.96|0
1648538140000|2022-03-29 07:15:40|11236.74|11236.74|11236.74|11236.74|11236.74|11236.74|11236.74|11236.74|0
1648538150000|2022-03-29 07:15:50|11237.16|11237.16|11236.67|11236.67|11237.16|11237.16|11236.61|11236.61|0
1648538170000|2022-03-29 07:16:10|11236.36|11236.36|11236.19|11236.19|11236.36|11236.36|11236.06|11236.06|0
1648538180000|2022-03-29 07:16:20|11236.05|11236.05|11236.64|11236.64|11236.79|11236.79|11235.75|11235.75|0
1648538190000|2022-03-29 07:16:30|11236.94|11236.94|11236.64|11236.64|11236.94|11236.94|11236.64|11236.64|0
1648538200000|2022-03-29 07:16:40|11237.69|11237.69|11237.69|11237.69|11237.69|11237.69|11237.69|11237.69|0
1648538210000|2022-03-29 07:16:50|11238.02|11238.02|11237.83|11237.83|11238.02|11238.02|11237.83|11237.83|0
1648538220000|2022-03-29 07:17:00|11237.96|11237.96|11236.96|11236.96|11238.1|11238.1|11236.56|11236.56|0
1648538230000|2022-03-29 07:17:10|11237.75|11237.75|11237.75|11237.75|11237.75|11237.75|11237.75|11237.75|0
1648538240000|2022-03-29 07:17:20|11238.53|11238.53|11241.25|11241.25|11241.25|11241.25|11238.53|11238.53|0
1648538250000|2022-03-29 07:17:30|11241.64|11241.64|11244.33|11244.33|11244.33|11244.33|11241.64|11241.64|0
1648538260000|2022-03-29 07:17:40|11246.15|11246.15|11252.2|11252.2|11252.2|11252.2|11246.15|11246.15|0
1648538270000|2022-03-29 07:17:50|11252.66|11252.66|11252.66|11252.66|11252.66|11252.66|11252.66|11252.66|0
1648538280000|2022-03-29 07:18:00|11252.46|11252.46|11256.95|11256.95|11257.1|11257.1|11252.26|11252.26|0
1648538290000|2022-03-29 07:18:10|11256.8|11256.8|11256.2|11256.2|11256.8|11256.8|11256.11|11256.11|0
1648538300000|2022-03-29 07:18:20|11256.47|11256.47|11256.08|11256.08|11256.47|11256.47|11256.08|11256.08|0
1648538310000|2022-03-29 07:18:30|11255.21|11255.21|11253.28|11253.28|11255.21|11255.21|11252.85|11252.85|0
1648538320000|2022-03-29 07:18:40|11252.36|11252.36|11252.36|11252.36|11252.36|11252.36|11252.36|11252.36|0
1648538330000|2022-03-29 07:18:50|11253.15|11253.15|11253.15|11253.15|11253.15|11253.15|11253.15|11253.15|0
1648538340000|2022-03-29 07:19:00|11252.99|11252.99|11250.98|11250.98|11252.99|11252.99|11250.98|11250.98|0
1648538350000|2022-03-29 07:19:10|11250.12|11250.12|11250.12|11250.12|11250.12|11250.12|11250.12|11250.12|0
1648538360000|2022-03-29 07:19:20|11249.69|11249.69|11249.69|11249.69|11249.69|11249.69|11249.69|11249.69|0
1648538370000|2022-03-29 07:19:30|11249.91|11249.91|11250.76|11250.76|11250.76|11250.76|11249.91|11249.91|0
1648538380000|2022-03-29 07:19:40|11250.89|11250.89|11251.33|11251.33|11251.33|11251.33|11250.89|11250.89|0
1648538390000|2022-03-29 07:19:50|11250.48|11250.48|11249.63|11249.63|11250.48|11250.48|11249.63|11249.63|0
1648538400000|2022-03-29 07:20:00|11249.44|11249.44|11248.25|11248.25|11249.44|11249.44|11248.25|11248.25|0
1648538410000|2022-03-29 07:20:10|11247.86|11247.86|11247.86|11247.86|11247.86|11247.86|11247.86|11247.86|0
1648538420000|2022-03-29 07:20:20|11247.77|11247.77|11247.95|11247.95|11247.95|11247.95|11247.77|11247.77|0
1648538430000|2022-03-29 07:20:30|11248.17|11248.17|11248.63|11248.63|11248.65|11248.65|11248.17|11248.17|0
1648538440000|2022-03-29 07:20:40|11250.19|11250.19|11250.19|11250.19|11250.19|11250.19|11250.19|11250.19|0
1648538450000|2022-03-29 07:20:50|11251.33|11251.33|11253.29|11253.29|11253.29|11253.29|11251.33|11251.33|0
1648538460000|2022-03-29 07:21:00|11253.72|11253.72|11257.33|11257.33|11257.82|11257.82|11253.72|11253.72|0
1648538470000|2022-03-29 07:21:10|11259.5|11259.5|11261.92|11261.92|11263.57|11263.57|11259.5|11259.5|0
1648538480000|2022-03-29 07:21:20|11262.77|11262.77|11263.83|11263.83|11263.83|11263.83|11262.77|11262.77|0
1648538490000|2022-03-29 07:21:30|11264.75|11264.75|11264.27|11264.27|11264.75|11264.75|11263.7|11263.7|0
1648538500000|2022-03-29 07:21:40|11264.46|11264.46|11263.34|11263.34|11264.46|11264.46|11262.9|11262.9|0
1648538510000|2022-03-29 07:21:50|11262.91|11262.91|11262.35|11262.35|11262.91|11262.91|11262.35|11262.35|0
1648538520000|2022-03-29 07:22:00|11261.87|11261.87|11261.4|11261.4|11261.97|11261.97|11261.4|11261.4|0
1648538530000|2022-03-29 07:22:10|11260.98|11260.98|11261.38|11261.38|11261.38|11261.38|11260.07|11260.07|0
1648538540000|2022-03-29 07:22:20|11261.51|11261.51|11261.51|11261.51|11261.51|11261.51|11261.51|11261.51|0
1648538550000|2022-03-29 07:22:30|11259.17|11259.17|11259.17|11259.17|11259.17|11259.17|11259.17|11259.17|0
1648538560000|2022-03-29 07:22:40|11258.39|11258.39|11261.84|11261.84|11261.84|11261.84|11258.36|11258.36|0
1648538570000|2022-03-29 07:22:50|11262.7|11262.7|11260.36|11260.36|11262.7|11262.7|11260.36|11260.36|0
1648538580000|2022-03-29 07:23:00|11261.46|11261.46|11259.84|11259.84|11261.46|11261.46|11259.84|11259.84|0
1648538590000|2022-03-29 07:23:10|11260.2|11260.2|11260.2|11260.2|11260.2|11260.2|11260.2|11260.2|0
1648538600000|2022-03-29 07:23:20|11260.29|11260.29|11260.7|11260.7|11260.7|11260.7|11260.04|11260.04|0
1648538610000|2022-03-29 07:23:30|11261.58|11261.58|11261.93|11261.93|11261.93|11261.93|11261.58|11261.58|0
1648538620000|2022-03-29 07:23:40|11262.26|11262.26|11267.08|11267.08|11267.08|11267.08|11262.26|11262.26|0
1648538630000|2022-03-29 07:23:50|11267.32|11267.32|11268.72|11268.72|11268.72|11268.72|11267.1|11267.1|0
1648538640000|2022-03-29 07:24:00|11269.99|11269.99|11267.29|11267.29|11269.99|11269.99|11267.29|11267.29|0
1648538650000|2022-03-29 07:24:10|11267.37|11267.37|11267.62|11267.62|11267.77|11267.77|11267.37|11267.37|0
1648538660000|2022-03-29 07:24:20|11267.49|11267.49|11266.87|11266.87|11267.49|11267.49|11266.87|11266.87|0
1648538670000|2022-03-29 07:24:30|11266.71|11266.71|11264.41|11264.41|11267|11267|11264.25|11264.25|0
1648538680000|2022-03-29 07:24:40|11264.31|11264.31|11263.94|11263.94|11264.38|11264.38|11263.94|11263.94|0
1648538700000|2022-03-29 07:25:00|11263.69|11263.69|11263.53|11263.53|11263.69|11263.69|11263.53|11263.53|0
1648538720000|2022-03-29 07:25:20|11263.71|11263.71|11263.71|11263.71|11263.71|11263.71|11263.71|11263.71|0
1648538730000|2022-03-29 07:25:30|11264.49|11264.49|11264.82|11264.82|11264.82|11264.82|11264.49|11264.49|0
1648538740000|2022-03-29 07:25:40|11265.58|11265.58|11265.58|11265.58|11265.58|11265.58|11265.58|11265.58|0
1648538750000|2022-03-29 07:25:50|11265.95|11265.95|11265.95|11265.95|11265.95|11265.95|11265.95|11265.95|0
1648538760000|2022-03-29 07:26:00|11265.67|11265.67|11264.95|11264.95|11265.67|11265.67|11264.95|11264.95|0
1648538770000|2022-03-29 07:26:10|11265.11|11265.11|11264.45|11264.45|11265.11|11265.11|11264.45|11264.45|0
1648538780000|2022-03-29 07:26:20|11263.7|11263.7|11266.18|11266.18|11266.18|11266.18|11263.7|11263.7|0
1648538790000|2022-03-29 07:26:30|11265.54|11265.54|11265.15|11265.15|11265.54|11265.54|11265.15|11265.15|0
1648538800000|2022-03-29 07:26:40|11265.65|11265.65|11265.65|11265.65|11265.65|11265.65|11265.65|11265.65|0
1648538810000|2022-03-29 07:26:50|11265.83|11265.83|11266.09|11266.09|11266.09|11266.09|11265.83|11265.83|0
1648538830000|2022-03-29 07:27:10|11265.87|11265.87|11266.13|11266.13|11266.66|11266.66|11265.87|11265.87|0
1648538850000|2022-03-29 07:27:30|11268.59|11268.59|11268.59|11268.59|11268.59|11268.59|11268.59|11268.59|0
1648538860000|2022-03-29 07:27:40|11267.93|11267.93|11267.21|11267.21|11268.46|11268.46|11266.77|11266.77|0
1648538870000|2022-03-29 07:27:50|11268.48|11268.48|11268.29|11268.29|11268.48|11268.48|11268.29|11268.29|0
1648538880000|2022-03-29 07:28:00|11268.77|11268.77|11267.68|11267.68|11268.77|11268.77|11267.68|11267.68|0
1648538890000|2022-03-29 07:28:10|11267.37|11267.37|11267.37|11267.37|11267.37|11267.37|11267.37|11267.37|0
1648538900000|2022-03-29 07:28:20|11267.02|11267.02|11272.25|11272.25|11272.25|11272.25|11267.02|11267.02|0
1648538910000|2022-03-29 07:28:30|11273.81|11273.81|11275.17|11275.17|11275.17|11275.17|11273.81|11273.81|0
1648538920000|2022-03-29 07:28:40|11275.85|11275.85|11275.85|11275.85|11275.85|11275.85|11275.85|11275.85|0
1648538930000|2022-03-29 07:28:50|11276.29|11276.29|11276.29|11276.29|11276.29|11276.29|11276.29|11276.29|0
1648538950000|2022-03-29 07:29:10|11276.48|11276.48|11276.59|11276.59|11276.73|11276.73|11276.48|11276.48|0
1648538960000|2022-03-29 07:29:20|11276.3|11276.3|11275.3|11275.3|11276.3|11276.3|11275.3|11275.3|0
1648538970000|2022-03-29 07:29:30|11276.01|11276.01|11276.43|11276.43|11276.43|11276.43|11276.01|11276.01|0
1648538980000|2022-03-29 07:29:40|11276.54|11276.54|11276.54|11276.54|11276.54|11276.54|11276.54|11276.54|0
1648538990000|2022-03-29 07:29:50|11276.32|11276.32|11276.07|11276.07|11276.32|11276.32|11276.07|11276.07|0
1648539000000|2022-03-29 07:30:00|11275.7|11275.7|11272.02|11272.02|11275.7|11275.7|11272.02|11272.02|0
1648539010000|2022-03-29 07:30:10|11271.23|11271.23|11271.41|11271.41|11271.62|11271.62|11271.23|11271.23|0
1648539020000|2022-03-29 07:30:20|11271.27|11271.27|11269.73|11269.73|11271.27|11271.27|11269.73|11269.73|0
1648539030000|2022-03-29 07:30:30|11267.99|11267.99|11268.14|11268.14|11268.14|11268.14|11267.99|11267.99|0
1648539040000|2022-03-29 07:30:40|11268.36|11268.36|11267.87|11267.87|11268.36|11268.36|11267.87|11267.87|0
1648539060000|2022-03-29 07:31:00|11267|11267|11266.68|11266.68|11267|11267|11266.68|11266.68|0
1648539070000|2022-03-29 07:31:10|11266.24|11266.24|11266.68|11266.68|11266.68|11266.68|11266.24|11266.24|0
1648539080000|2022-03-29 07:31:20|11266.57|11266.57|11266.57|11266.57|11266.57|11266.57|11266.57|11266.57|0
1648539090000|2022-03-29 07:31:30|11266.43|11266.43|11266.13|11266.13|11266.43|11266.43|11266|11266|0
1648539100000|2022-03-29 07:31:40|11265.35|11265.35|11265.79|11265.79|11265.79|11265.79|11265.35|11265.35|0
1648539120000|2022-03-29 07:32:00|11266.23|11266.23|11266.05|11266.05|11266.23|11266.23|11266.05|11266.05|0
1648539130000|2022-03-29 07:32:10|11266.32|11266.32|11270.08|11270.08|11270.08|11270.08|11266.32|11266.32|0
1648539150000|2022-03-29 07:32:30|11270.7|11270.7|11269.4|11269.4|11270.7|11270.7|11269.4|11269.4|0
1648539160000|2022-03-29 07:32:40|11269.84|11269.84|11269.84|11269.84|11269.84|11269.84|11269.84|11269.84|0
1648539190000|2022-03-29 07:33:10|11269.58|11269.58|11268.67|11268.67|11269.58|11269.58|11268.41|11268.41|0
1648539200000|2022-03-29 07:33:20|11268.16|11268.16|11269.46|11269.46|11269.46|11269.46|11267.9|11267.9|0
1648539210000|2022-03-29 07:33:30|11268.15|11268.15|11268.46|11268.46|11268.59|11268.59|11268.15|11268.15|0
1648539220000|2022-03-29 07:33:40|11268.32|11268.32|11267.27|11267.27|11268.32|11268.32|11267.27|11267.27|0
1648539230000|2022-03-29 07:33:50|11266.9|11266.9|11266.9|11266.9|11266.9|11266.9|11266.9|11266.9|0
1648539240000|2022-03-29 07:34:00|11264.56|11264.56|11264.56|11264.56|11264.56|11264.56|11264.56|11264.56|0
1648539250000|2022-03-29 07:34:10|11264.78|11264.78|11264.78|11264.78|11264.78|11264.78|11264.78|11264.78|0
1648539260000|2022-03-29 07:34:20|11264.31|11264.31|11264|11264|11264.31|11264.31|11264|11264|0
1648539270000|2022-03-29 07:34:30|11264.39|11264.39|11264.39|11264.39|11264.39|11264.39|11264.39|11264.39|0
1648539280000|2022-03-29 07:34:40|11263.87|11263.87|11264.07|11264.07|11264.22|11264.22|11263.87|11263.87|0
1648539290000|2022-03-29 07:34:50|11264.51|11264.51|11264.88|11264.88|11265.17|11265.17|11264.51|11264.51|0
1648539300000|2022-03-29 07:35:00|11264.45|11264.45|11263.4|11263.4|11264.45|11264.45|11263.4|11263.4|0
1648539310000|2022-03-29 07:35:10|11261.57|11261.57|11259.8|11259.8|11261.57|11261.57|11259.8|11259.8|0
1648539330000|2022-03-29 07:35:30|11260.44|11260.44|11260.44|11260.44|11260.44|11260.44|11260.44|11260.44|0
1648539340000|2022-03-29 07:35:40|11260.35|11260.35|11260.64|11260.64|11260.64|11260.64|11259.68|11259.68|0
1648539350000|2022-03-29 07:35:50|11260.99|11260.99|11260.99|11260.99|11260.99|11260.99|11260.99|11260.99|0
1648539360000|2022-03-29 07:36:00|11260.21|11260.21|11259.74|11259.74|11260.21|11260.21|11259.56|11259.56|0
1648539370000|2022-03-29 07:36:10|11259.46|11259.46|11259.46|11259.46|11259.46|11259.46|11259.46|11259.46|0
1648539380000|2022-03-29 07:36:20|11258.89|11258.89|11258.89|11258.89|11258.89|11258.89|11258.89|11258.89|0
1648539390000|2022-03-29 07:36:30|11258.54|11258.54|11258.66|11258.66|11258.92|11258.92|11258.54|11258.54|0
1648539400000|2022-03-29 07:36:40|11258.44|11258.44|11257.89|11257.89|11258.44|11258.44|11257.89|11257.89|0
1648539410000|2022-03-29 07:36:50|11255.28|11255.28|11255.54|11255.54|11255.54|11255.54|11255.28|11255.28|0
1648539420000|2022-03-29 07:37:00|11255.7|11255.7|11255.31|11255.31|11255.7|11255.7|11255.31|11255.31|0
1648539430000|2022-03-29 07:37:10|11254.73|11254.73|11254.73|11254.73|11254.73|11254.73|11254.73|11254.73|0
1648539460000|2022-03-29 07:37:40|11255.39|11255.39|11255.39|11255.39|11255.39|11255.39|11255.39|11255.39|0
1648539470000|2022-03-29 07:37:50|11254.61|11254.61|11254.38|11254.38|11254.61|11254.61|11254.38|11254.38|0
1648539480000|2022-03-29 07:38:00|11253.68|11253.68|11253.94|11253.94|11253.94|11253.94|11253.68|11253.68|0
1648539490000|2022-03-29 07:38:10|11253.22|11253.22|11253.22|11253.22|11253.22|11253.22|11253.22|11253.22|0
1648539500000|2022-03-29 07:38:20|11253.68|11253.68|11253.68|11253.68|11253.68|11253.68|11253.68|11253.68|0
1648539510000|2022-03-29 07:38:30|11254.03|11254.03|11253.24|11253.24|11254.03|11254.03|11253.24|11253.24|0
1648539540000|2022-03-29 07:39:00|11252.46|11252.46|11251.53|11251.53|11252.46|11252.46|11251.53|11251.53|0
1648539550000|2022-03-29 07:39:10|11251.66|11251.66|11251.66|11251.66|11251.66|11251.66|11251.66|11251.66|0
1648539560000|2022-03-29 07:39:20|11250.1|11250.1|11250.1|11250.1|11250.1|11250.1|11250.1|11250.1|0
1648539570000|2022-03-29 07:39:30|11248.82|11248.82|11248.82|11248.82|11248.82|11248.82|11248.82|11248.82|0
1648539580000|2022-03-29 07:39:40|11247.5|11247.5|11246.88|11246.88|11247.5|11247.5|11246.88|11246.88|0
1648539590000|2022-03-29 07:39:50|11246.66|11246.66|11245.11|11245.11|11246.66|11246.66|11245.11|11245.11|0
1648539600000|2022-03-29 07:40:00|11245.35|11245.35|11243.24|11243.24|11245.35|11245.35|11243.24|11243.24|0
1648539610000|2022-03-29 07:40:10|11242.94|11242.94|11239.08|11239.08|11242.94|11242.94|11239.08|11239.08|0
1648539620000|2022-03-29 07:40:20|11238.86|11238.86|11238.12|11238.12|11238.86|11238.86|11238.12|11238.12|0
1648539630000|2022-03-29 07:40:30|11237.49|11237.49|11237.49|11237.49|11237.49|11237.49|11237.49|11237.49|0
1648539640000|2022-03-29 07:40:40|11237.1|11237.1|11236.25|11236.25|11237.1|11237.1|11236.25|11236.25|0
1648539650000|2022-03-29 07:40:50|11235.6|11235.6|11235.34|11235.34|11236.8|11236.8|11235.34|11235.34|0
1648539660000|2022-03-29 07:41:00|11235.89|11235.89|11235.76|11235.76|11235.89|11235.89|11235.76|11235.76|0
1648539670000|2022-03-29 07:41:10|11235.63|11235.63|11234.76|11234.76|11235.63|11235.63|11234.76|11234.76|0
1648539690000|2022-03-29 07:41:30|11233.91|11233.91|11233.73|11233.73|11233.91|11233.91|11233.73|11233.73|0
1648539700000|2022-03-29 07:41:40|11234.15|11234.15|11233.84|11233.84|11234.15|11234.15|11233.84|11233.84|0
1648539710000|2022-03-29 07:41:50|11233.42|11233.42|11233.42|11233.42|11233.42|11233.42|11233.42|11233.42|0
1648539720000|2022-03-29 07:42:00|11233.84|11233.84|11234.26|11234.26|11234.26|11234.26|11233.4|11233.4|0
1648539730000|2022-03-29 07:42:10|11234.02|11234.02|11233.69|11233.69|11234.02|11234.02|11233.69|11233.69|0
1648539740000|2022-03-29 07:42:20|11233.04|11233.04|11230.92|11230.92|11233.04|11233.04|11230.92|11230.92|0
1648539750000|2022-03-29 07:42:30|11230.6|11230.6|11230.6|11230.6|11230.6|11230.6|11230.6|11230.6|0
1648539760000|2022-03-29 07:42:40|11231.45|11231.45|11229.81|11229.81|11231.67|11231.67|11229.81|11229.81|0
1648539780000|2022-03-29 07:43:00|11229.96|11229.96|11231.45|11231.45|11231.45|11231.45|11229.96|11229.96|0
1648539790000|2022-03-29 07:43:10|11231.59|11231.59|11231.08|11231.08|11231.72|11231.72|11231.08|11231.08|0
1648539800000|2022-03-29 07:43:20|11231.39|11231.39|11231.37|11231.37|11231.39|11231.39|11231.08|11231.08|0
1648539810000|2022-03-29 07:43:30|11230.98|11230.98|11224.34|11224.34|11230.98|11230.98|11224.03|11224.03|0
1648539820000|2022-03-29 07:43:40|11223.89|11223.89|11223.34|11223.34|11223.89|11223.89|11222.99|11222.99|0
1648539830000|2022-03-29 07:43:50|11223.12|11223.12|11222.66|11222.66|11223.96|11223.96|11222.66|11222.66|0
1648539840000|2022-03-29 07:44:00|11222.43|11222.43|11222.43|11222.43|11222.43|11222.43|11222.43|11222.43|0
1648539850000|2022-03-29 07:44:10|11221.55|11221.55|11220.87|11220.87|11221.55|11221.55|11220.87|11220.87|0
1648539860000|2022-03-29 07:44:20|11220.17|11220.17|11220.17|11220.17|11220.17|11220.17|11220.17|11220.17|0
1648539880000|2022-03-29 07:44:40|11220.97|11220.97|11221.88|11221.88|11221.88|11221.88|11220.97|11220.97|0
1648539890000|2022-03-29 07:44:50|11222.19|11222.19|11222.19|11222.19|11222.19|11222.19|11222.19|11222.19|0
1648539900000|2022-03-29 07:45:00|11221.75|11221.75|11220.35|11220.35|11221.75|11221.75|11220.35|11220.35|0
1648539910000|2022-03-29 07:45:10|11221.43|11221.43|11221.01|11221.01|11221.43|11221.43|11221.01|11221.01|0
1648539920000|2022-03-29 07:45:20|11220.59|11220.59|11220.59|11220.59|11220.59|11220.59|11220.59|11220.59|0
1648539930000|2022-03-29 07:45:30|11220.13|11220.13|11220.74|11220.74|11220.74|11220.74|11220.13|11220.13|0
1648539940000|2022-03-29 07:45:40|11221.09|11221.09|11221.09|11221.09|11221.09|11221.09|11221.09|11221.09|0
1648539960000|2022-03-29 07:46:00|11220.66|11220.66|11220.66|11220.66|11220.66|11220.66|11220.66|11220.66|0
1648539970000|2022-03-29 07:46:10|11220.31|11220.31|11220.95|11220.95|11220.95|11220.95|11220.31|11220.31|0
1648539980000|2022-03-29 07:46:20|11220.73|11220.73|11220.07|11220.07|11220.73|11220.73|11220.07|11220.07|0
1648539990000|2022-03-29 07:46:30|11218.93|11218.93|11217.84|11217.84|11218.93|11218.93|11217.84|11217.84|0
1648540000000|2022-03-29 07:46:40|11217.4|11217.4|11210.52|11210.52|11217.4|11217.4|11210.52|11210.52|0
1648540010000|2022-03-29 07:46:50|11209.94|11209.94|11209.54|11209.54|11209.94|11209.94|11209.28|11209.28|0
1648540020000|2022-03-29 07:47:00|11210|11210|11209.85|11209.85|11210|11210|11209.85|11209.85|0
1648540030000|2022-03-29 07:47:10|11209.42|11209.42|11207.86|11207.86|11209.42|11209.42|11207.86|11207.86|0
1648540040000|2022-03-29 07:47:20|11207.63|11207.63|11207.63|11207.63|11207.63|11207.63|11207.63|11207.63|0
1648540050000|2022-03-29 07:47:30|11207.41|11207.41|11207.72|11207.72|11207.72|11207.72|11207.41|11207.41|0
1648540080000|2022-03-29 07:48:00|11207.29|11207.29|11206.65|11206.65|11207.29|11207.29|11206.65|11206.65|0
1648540090000|2022-03-29 07:48:10|11206.87|11206.87|11207.53|11207.53|11207.53|11207.53|11206.87|11206.87|0
1648540100000|2022-03-29 07:48:20|11207.97|11207.97|11210.43|11210.43|11210.43|11210.43|11207.75|11207.75|0
1648540110000|2022-03-29 07:48:30|11210|11210|11210|11210|11210|11210|11210|11210|0
1648540130000|2022-03-29 07:48:50|11209.73|11209.73|11209.73|11209.73|11209.73|11209.73|11209.73|11209.73|0
1648540140000|2022-03-29 07:49:00|11210|11210|11210|11210|11210|11210|11210|11210|0
1648540150000|2022-03-29 07:49:10|11210.3|11210.3|11210.65|11210.65|11210.65|11210.65|11210.3|11210.3|0
1648540160000|2022-03-29 07:49:20|11209.09|11209.09|11209.09|11209.09|11209.09|11209.09|11209.09|11209.09|0
1648540170000|2022-03-29 07:49:30|11208.87|11208.87|11208.78|11208.78|11208.87|11208.87|11208.78|11208.78|0
1648540210000|2022-03-29 07:50:10|11209.21|11209.21|11207.65|11207.65|11209.21|11209.21|11207.65|11207.65|0
1648540220000|2022-03-29 07:50:20|11208|11208|11209.69|11209.69|11209.86|11209.86|11208|11208|0
1648540230000|2022-03-29 07:50:30|11210.56|11210.56|11215.14|11215.14|11215.14|11215.14|11210.56|11210.56|0
1648540250000|2022-03-29 07:50:50|11214.27|11214.27|11214.27|11214.27|11214.27|11214.27|11214.27|11214.27|0
1648540260000|2022-03-29 07:51:00|11215.12|11215.12|11215.12|11215.12|11215.12|11215.12|11215.12|11215.12|0
1648540290000|2022-03-29 07:51:30|11215.97|11215.97|11215.97|11215.97|11215.97|11215.97|11215.97|11215.97|0
1648540300000|2022-03-29 07:51:40|11216.1|11216.1|11215.71|11215.71|11216.1|11216.1|11215.71|11215.71|0
1648540330000|2022-03-29 07:52:10|11214.43|11214.43|11214.27|11214.27|11214.43|11214.43|11214.27|11214.27|0
1648540340000|2022-03-29 07:52:20|11214.46|11214.46|11214.71|11214.71|11214.71|11214.71|11214.46|11214.46|0
1648540360000|2022-03-29 07:52:40|11215.49|11215.49|11215.3|11215.3|11215.49|11215.49|11215.18|11215.18|0
1648540370000|2022-03-29 07:52:50|11215.61|11215.61|11215.61|11215.61|11215.61|11215.61|11215.61|11215.61|0
1648540390000|2022-03-29 07:53:10|11215.17|11215.17|11214.24|11214.24|11215.17|11215.17|11214.24|11214.24|0
1648540400000|2022-03-29 07:53:20|11211.9|11211.9|11212.03|11212.03|11212.03|11212.03|11211.9|11211.9|0
1648540410000|2022-03-29 07:53:30|11211.81|11211.81|11211.81|11211.81|11211.81|11211.81|11211.81|11211.81|0
1648540420000|2022-03-29 07:53:40|11211.49|11211.49|11211.42|11211.42|11211.49|11211.49|11211.06|11211.06|0
1648540440000|2022-03-29 07:54:00|11210.71|11210.71|11211.42|11211.42|11211.42|11211.42|11210.71|11210.71|0
1648540500000|2022-03-29 07:55:00|11209.86|11209.86|11209.86|11209.86|11209.86|11209.86|11209.86|11209.86|0
1648540510000|2022-03-29 07:55:10|11209.77|11209.77|11212.23|11212.23|11212.23|11212.23|11209.77|11209.77|0
1648540520000|2022-03-29 07:55:20|11213.73|11213.73|11214.03|11214.03|11214.03|11214.03|11213.73|11213.73|0
1648540550000|2022-03-29 07:55:50|11213.72|11213.72|11214.47|11214.47|11214.47|11214.47|11213.72|11213.72|0
1648540560000|2022-03-29 07:56:00|11214.77|11214.77|11214.23|11214.23|11215.29|11215.29|11214.23|11214.23|0
1648540580000|2022-03-29 07:56:20|11213.8|11213.8|11211.12|11211.12|11214.24|11214.24|11211.12|11211.12|0
1648540590000|2022-03-29 07:56:30|11211.34|11211.34|11211.34|11211.34|11211.34|11211.34|11211.34|11211.34|0
1648540620000|2022-03-29 07:57:00|11210.72|11210.72|11210.72|11210.72|11210.72|11210.72|11210.72|11210.72|0
1648540630000|2022-03-29 07:57:10|11211.14|11211.14|11211.14|11211.14|11211.14|11211.14|11211.14|11211.14|0
1648540640000|2022-03-29 07:57:20|11211.89|11211.89|11212.11|11212.11|11212.11|11212.11|11211.89|11211.89|0
1648540670000|2022-03-29 07:57:50|11211.88|11211.88|11211.88|11211.88|11211.88|11211.88|11211.88|11211.88|0
1648540680000|2022-03-29 07:58:00|11212.12|11212.12|11212.12|11212.12|11212.12|11212.12|11212.12|11212.12|0
1648540690000|2022-03-29 07:58:10|11212.56|11212.56|11212.56|11212.56|11212.56|11212.56|11212.56|11212.56|0
1648540700000|2022-03-29 07:58:20|11212.71|11212.71|11218|11218|11218|11218|11212.71|11212.71|0
1648540710000|2022-03-29 07:58:30|11218.29|11218.29|11218.47|11218.47|11218.47|11218.47|11218.29|11218.29|0
1648540720000|2022-03-29 07:58:40|11218.25|11218.25|11218.25|11218.25|11218.25|11218.25|11218.25|11218.25|0
1648540750000|2022-03-29 07:59:10|11218.03|11218.03|11218.03|11218.03|11218.03|11218.03|11218.03|11218.03|0
1648540760000|2022-03-29 07:59:20|11219.73|11219.73|11220.16|11220.16|11220.16|11220.16|11219.73|11219.73|0
1648540770000|2022-03-29 07:59:30|11220.73|11220.73|11221.11|11221.11|11221.11|11221.11|11220.73|11220.73|0
1648540780000|2022-03-29 07:59:40|11222.66|11222.66|11224.48|11224.48|11224.48|11224.48|11222.66|11222.66|0
1648540790000|2022-03-29 07:59:50|11226.82|11226.82|11224.18|11224.18|11226.82|11226.82|11224.18|11224.18|0
1648540800000|2022-03-29 08:00:00|11223.56|11223.56|11223.56|11223.56|11223.56|11223.56|11223.56|11223.56|0
1648540810000|2022-03-29 08:00:10|11222.27|11222.27|11221.81|11221.81|11222.27|11222.27|11221.81|11221.81|0
1648540900000|2022-03-29 08:01:40|11221.72|11221.72|11221.72|11221.72|11221.72|11221.72|11221.72|11221.72|0
1648540920000|2022-03-29 08:02:00|11221.94|11221.94|11221.94|11221.94|11221.94|11221.94|11221.94|11221.94|0
1648540930000|2022-03-29 08:02:10|11220.82|11220.82|11220.82|11220.82|11220.82|11220.82|11220.38|11220.38|0
1648540940000|2022-03-29 08:02:20|11219.95|11219.95|11218.26|11218.26|11219.95|11219.95|11217.83|11217.83|0
1648540950000|2022-03-29 08:02:30|11217.39|11217.39|11217.39|11217.39|11217.39|11217.39|11217.39|11217.39|0
1648540970000|2022-03-29 08:02:50|11217.76|11217.76|11217.91|11217.91|11217.91|11217.91|11217.76|11217.76|0
1648540990000|2022-03-29 08:03:10|11217.83|11217.83|11217.83|11217.83|11217.83|11217.83|11217.83|11217.83|0
1648541010000|2022-03-29 08:03:30|11218.28|11218.28|11218.28|11218.28|11218.28|11218.28|11218.28|11218.28|0
1648541030000|2022-03-29 08:03:50|11219.06|11219.06|11219.06|11219.06|11219.06|11219.06|11219.06|11219.06|0
1648541070000|2022-03-29 08:04:30|11218.9|11218.9|11219.3|11219.3|11219.3|11219.3|11218.9|11218.9|0
1648541080000|2022-03-29 08:04:40|11219.56|11219.56|11219.34|11219.34|11219.56|11219.56|11219.34|11219.34|0
1648541090000|2022-03-29 08:04:50|11219.69|11219.69|11220.39|11220.39|11220.39|11220.39|11219.69|11219.69|0
1648541100000|2022-03-29 08:05:00|11220.54|11220.54|11220.08|11220.08|11220.54|11220.54|11220.08|11220.08|0
1648541110000|2022-03-29 08:05:10|11219.65|11219.65|11219.65|11219.65|11219.65|11219.65|11219.65|11219.65|0
1648541120000|2022-03-29 08:05:20|11218.96|11218.96|11221.41|11221.41|11221.41|11221.41|11218.96|11218.96|0
1648541140000|2022-03-29 08:05:40|11221.85|11221.85|11221.82|11221.82|11221.85|11221.85|11221.56|11221.56|0
1648541170000|2022-03-29 08:06:10|11222.17|11222.17|11222.57|11222.57|11223.58|11223.58|11222.17|11222.17|0
1648541180000|2022-03-29 08:06:20|11222.34|11222.34|11222.12|11222.12|11222.34|11222.34|11222.12|11222.12|0
1648541190000|2022-03-29 08:06:30|11222.57|11222.57|11222.34|11222.34|11222.57|11222.57|11222.34|11222.34|0
1648541210000|2022-03-29 08:06:50|11222.63|11222.63|11223.05|11223.05|11223.05|11223.05|11222.63|11222.63|0
1648541220000|2022-03-29 08:07:00|11223.49|11223.49|11223.49|11223.49|11223.49|11223.49|11223.49|11223.49|0
1648541240000|2022-03-29 08:07:20|11222.87|11222.87|11224.43|11224.43|11224.43|11224.43|11222.87|11222.87|0
1648541250000|2022-03-29 08:07:30|11225.11|11225.11|11225.11|11225.11|11225.11|11225.11|11225.11|11225.11|0
1648541260000|2022-03-29 08:07:40|11225.54|11225.54|11225.54|11225.54|11225.54|11225.54|11225.54|11225.54|0
1648541280000|2022-03-29 08:08:00|11225.32|11225.32|11224.76|11224.76|11225.32|11225.32|11224.45|11224.45|0
1648541300000|2022-03-29 08:08:20|11225.02|11225.02|11225.37|11225.37|11225.37|11225.37|11225.02|11225.02|0
1648541330000|2022-03-29 08:08:50|11225.06|11225.06|11225.06|11225.06|11225.06|11225.06|11225.06|11225.06|0
1648541340000|2022-03-29 08:09:00|11224.84|11224.84|11224.84|11224.84|11224.84|11224.84|11224.84|11224.84|0
1648541360000|2022-03-29 08:09:20|11224.63|11224.63|11224.03|11224.03|11224.73|11224.73|11224.03|11224.03|0
1648541370000|2022-03-29 08:09:30|11223.48|11223.48|11223.48|11223.48|11223.48|11223.48|11223.48|11223.48|0
1648541420000|2022-03-29 08:10:20|11223.05|11223.05|11222.52|11222.52|11223.05|11223.05|11222.52|11222.52|0
1648541430000|2022-03-29 08:10:30|11221.88|11221.88|11222.15|11222.15|11222.15|11222.15|11221.88|11221.88|0
1648541440000|2022-03-29 08:10:40|11222.05|11222.05|11222.26|11222.26|11222.26|11222.26|11222.05|11222.05|0
1648541450000|2022-03-29 08:10:50|11221.84|11221.84|11221.84|11221.84|11221.84|11221.84|11221.84|11221.84|0
1648541460000|2022-03-29 08:11:00|11221.51|11221.51|11220.66|11220.66|11221.51|11221.51|11220.66|11220.66|0
1648541480000|2022-03-29 08:11:20|11220.23|11220.23|11219.79|11219.79|11220.23|11220.23|11219.79|11219.79|0
1648541490000|2022-03-29 08:11:30|11219.44|11219.44|11216.75|11216.75|11219.44|11219.44|11216.75|11216.75|0
1648541500000|2022-03-29 08:11:40|11217.11|11217.11|11216.23|11216.23|11217.11|11217.11|11216.23|11216.23|0
1648541520000|2022-03-29 08:12:00|11215.95|11215.95|11215.63|11215.63|11215.95|11215.95|11215.63|11215.63|0
1648541530000|2022-03-29 08:12:10|11215.19|11215.19|11215.19|11215.19|11215.19|11215.19|11215.19|11215.19|0
1648541540000|2022-03-29 08:12:20|11213.92|11213.92|11213.78|11213.78|11213.92|11213.92|11213.78|11213.78|0
1648541580000|2022-03-29 08:13:00|11213.12|11213.12|11208.71|11208.71|11213.12|11213.12|11208.27|11208.27|0
1648541590000|2022-03-29 08:13:10|11209.58|11209.58|11209.14|11209.14|11209.58|11209.58|11209.14|11209.14|0
1648541600000|2022-03-29 08:13:20|11208.92|11208.92|11208.92|11208.92|11208.92|11208.92|11208.92|11208.92|0
1648541620000|2022-03-29 08:13:40|11209.14|11209.14|11208.09|11208.09|11209.14|11209.14|11208.09|11208.09|0
1648541630000|2022-03-29 08:13:50|11207.87|11207.87|11207.01|11207.01|11207.87|11207.87|11207.01|11207.01|0
1648541640000|2022-03-29 08:14:00|11206.59|11206.59|11206.59|11206.59|11206.59|11206.59|11206.59|11206.59|0
1648541650000|2022-03-29 08:14:10|11204.25|11204.25|11204.04|11204.04|11204.25|11204.25|11204.04|11204.04|0
1648541670000|2022-03-29 08:14:30|11203.6|11203.6|11203.33|11203.33|11203.6|11203.6|11203.33|11203.33|0
1648541700000|2022-03-29 08:15:00|11203.76|11203.76|11203.76|11203.76|11203.76|11203.76|11203.76|11203.76|0
1648541730000|2022-03-29 08:15:30|11204.43|11204.43|11204.01|11204.01|11205.66|11205.66|11204.01|11204.01|0
1648541740000|2022-03-29 08:15:40|11204.88|11204.88|11205.5|11205.5|11205.5|11205.5|11204.88|11204.88|0
1648541760000|2022-03-29 08:16:00|11206.25|11206.25|11208.38|11208.38|11208.38|11208.38|11206.25|11206.25|0
1648541770000|2022-03-29 08:16:10|11208.57|11208.57|11209.39|11209.39|11209.39|11209.39|11208.57|11208.57|0
1648541780000|2022-03-29 08:16:20|11210.17|11210.17|11210.17|11210.17|11210.17|11210.17|11210.17|11210.17|0
1648541790000|2022-03-29 08:16:30|11210.39|11210.39|11210.39|11210.39|11210.39|11210.39|11210.39|11210.39|0
1648541800000|2022-03-29 08:16:40|11209.53|11209.53|11208.76|11208.76|11209.53|11209.53|11208.76|11208.76|0
1648541810000|2022-03-29 08:16:50|11209.5|11209.5|11209.5|11209.5|11209.5|11209.5|11209.5|11209.5|0
1648541830000|2022-03-29 08:17:10|11209.08|11209.08|11209.08|11209.08|11209.08|11209.08|11209.08|11209.08|0
1648541840000|2022-03-29 08:17:20|11209.23|11209.23|11207.63|11207.63|11209.23|11209.23|11207.63|11207.63|0
1648541860000|2022-03-29 08:17:40|11206.85|11206.85|11207.11|11207.11|11207.11|11207.11|11206.85|11206.85|0
1648541870000|2022-03-29 08:17:50|11206.98|11206.98|11206.72|11206.72|11206.98|11206.98|11206.72|11206.72|0
1648541880000|2022-03-29 08:18:00|11206.97|11206.97|11206.97|11206.97|11206.97|11206.97|11206.97|11206.97|0
1648541890000|2022-03-29 08:18:10|11207.4|11207.4|11206.76|11206.76|11207.4|11207.4|11206.76|11206.76|0
1648541900000|2022-03-29 08:18:20|11205.91|11205.91|11205.91|11205.91|11205.91|11205.91|11205.91|11205.91|0
1648541910000|2022-03-29 08:18:30|11205.58|11205.58|11205.58|11205.58|11205.58|11205.58|11205.58|11205.58|0
1648541980000|2022-03-29 08:19:40|11206.29|11206.29|11206.29|11206.29|11206.29|11206.29|11206.29|11206.29|0
1648541990000|2022-03-29 08:19:50|11205.86|11205.86|11205.86|11205.86|11205.86|11205.86|11205.86|11205.86|0
1648542010000|2022-03-29 08:20:10|11206.09|11206.09|11205.86|11205.86|11206.09|11206.09|11205.86|11205.86|0
1648542020000|2022-03-29 08:20:20|11205.62|11205.62|11205.53|11205.53|11205.62|11205.62|11205.53|11205.53|0
1648542030000|2022-03-29 08:20:30|11205.96|11205.96|11206.38|11206.38|11206.38|11206.38|11205.96|11205.96|0
1648542040000|2022-03-29 08:20:40|11206.81|11206.81|11207.3|11207.3|11207.3|11207.3|11206.81|11206.81|0
1648542050000|2022-03-29 08:20:50|11207.06|11207.06|11206.4|11206.4|11207.06|11207.06|11206.4|11206.4|0
1648542060000|2022-03-29 08:21:00|11206.25|11206.25|11206.03|11206.03|11206.25|11206.25|11206.03|11206.03|0
1648542100000|2022-03-29 08:21:40|11206.12|11206.12|11206.12|11206.12|11206.12|11206.12|11206.12|11206.12|0
1648542110000|2022-03-29 08:21:50|11205.86|11205.86|11205.86|11205.86|11205.86|11205.86|11205.86|11205.86|0
1648542120000|2022-03-29 08:22:00|11205.73|11205.73|11205.73|11205.73|11205.73|11205.73|11205.73|11205.73|0
1648542130000|2022-03-29 08:22:10|11205.03|11205.03|11205.41|11205.41|11205.41|11205.41|11205.03|11205.03|0
1648542140000|2022-03-29 08:22:20|11205.25|11205.25|11205.07|11205.07|11205.25|11205.25|11205.07|11205.07|0
1648542160000|2022-03-29 08:22:40|11205.51|11205.51|11205.52|11205.52|11206.17|11206.17|11205.51|11205.51|0
1648542230000|2022-03-29 08:23:50|11205.74|11205.74|11205.97|11205.97|11205.97|11205.97|11205.74|11205.74|0
1648542240000|2022-03-29 08:24:00|11205.47|11205.47|11205.47|11205.47|11205.47|11205.47|11205.47|11205.47|0
1648542250000|2022-03-29 08:24:10|11204.83|11204.83|11204.83|11204.83|11204.83|11204.83|11204.83|11204.83|0
1648542260000|2022-03-29 08:24:20|11204.97|11204.97|11203.96|11203.96|11204.97|11204.97|11203.96|11203.96|0
1648542270000|2022-03-29 08:24:30|11203.78|11203.78|11203.78|11203.78|11203.78|11203.78|11203.78|11203.78|0
1648542280000|2022-03-29 08:24:40|11203.43|11203.43|11203.43|11203.43|11203.43|11203.43|11203.43|11203.43|0
1648542290000|2022-03-29 08:24:50|11203.86|11203.86|11203.43|11203.43|11203.86|11203.86|11203.43|11203.43|0
1648542300000|2022-03-29 08:25:00|11203.79|11203.79|11204.1|11204.1|11204.1|11204.1|11203.79|11203.79|0
1648542310000|2022-03-29 08:25:10|11204.43|11204.43|11205.79|11205.79|11205.79|11205.79|11204.43|11204.43|0
1648542320000|2022-03-29 08:25:20|11206.12|11206.12|11209.24|11209.24|11209.24|11209.24|11206.12|11206.12|0
1648542330000|2022-03-29 08:25:30|11209.42|11209.42|11209.08|11209.08|11209.42|11209.42|11209.08|11209.08|0
1648542340000|2022-03-29 08:25:40|11209.5|11209.5|11209.5|11209.5|11209.5|11209.5|11209.5|11209.5|0
1648542350000|2022-03-29 08:25:50|11209.77|11209.77|11208.68|11208.68|11210.24|11210.24|11208.68|11208.68|0
1648542390000|2022-03-29 08:26:30|11209.95|11209.95|11209.95|11209.95|11209.95|11209.95|11209.95|11209.95|0
1648542430000|2022-03-29 08:27:10|11209.63|11209.63|11209.63|11209.63|11209.63|11209.63|11209.63|11209.63|0
1648542440000|2022-03-29 08:27:20|11209.17|11209.17|11208.82|11208.82|11209.17|11209.17|11208.82|11208.82|0
1648542480000|2022-03-29 08:28:00|11208.56|11208.56|11208.99|11208.99|11208.99|11208.99|11208.56|11208.56|0
1648542490000|2022-03-29 08:28:10|11208.86|11208.86|11208.6|11208.6|11208.86|11208.86|11208.6|11208.6|0
1648542500000|2022-03-29 08:28:20|11209.02|11209.02|11209.02|11209.02|11209.02|11209.02|11209.02|11209.02|0
1648542510000|2022-03-29 08:28:30|11209.28|11209.28|11208.76|11208.76|11209.28|11209.28|11208.76|11208.76|0
1648542520000|2022-03-29 08:28:40|11208.37|11208.37|11208.37|11208.37|11208.37|11208.37|11208.37|11208.37|0
1648542570000|2022-03-29 08:29:30|11208.59|11208.59|11208.59|11208.59|11208.59|11208.59|11208.59|11208.59|0
1648542580000|2022-03-29 08:29:40|11208.82|11208.82|11209.25|11209.25|11209.25|11209.25|11208.82|11208.82|0
1648542590000|2022-03-29 08:29:50|11209.51|11209.51|11209.72|11209.72|11209.72|11209.72|11209.51|11209.51|0
1648542600000|2022-03-29 08:30:00|11210.15|11210.15|11209.28|11209.28|11210.15|11210.15|11209.28|11209.28|0
1648542630000|2022-03-29 08:30:30|11208|11208|11207.14|11207.14|11208|11208|11205.58|11205.58|0
1648542640000|2022-03-29 08:30:40|11207.92|11207.92|11207.92|11207.92|11207.92|11207.92|11207.92|11207.92|0
1648542650000|2022-03-29 08:30:50|11208.77|11208.77|11208.77|11208.77|11208.77|11208.77|11208.77|11208.77|0
1648542660000|2022-03-29 08:31:00|11209.21|11209.21|11209.21|11209.21|11209.21|11209.21|11209.21|11209.21|0
1648542670000|2022-03-29 08:31:10|11209.34|11209.34|11209.34|11209.34|11209.34|11209.34|11209.34|11209.34|0
1648542710000|2022-03-29 08:31:50|11208.91|11208.91|11208.91|11208.91|11208.91|11208.91|11208.91|11208.91|0
1648542720000|2022-03-29 08:32:00|11209|11209|11209.09|11209.09|11209.09|11209.09|11209|11209|0
1648542730000|2022-03-29 08:32:10|11208.24|11208.24|11207.89|11207.89|11208.24|11208.24|11207.89|11207.89|0
1648542750000|2022-03-29 08:32:30|11207.8|11207.8|11207.8|11207.8|11207.8|11207.8|11207.62|11207.62|0
1648542760000|2022-03-29 08:32:40|11208.03|11208.03|11208.03|11208.03|11208.03|11208.03|11208.03|11208.03|0
1648542770000|2022-03-29 08:32:50|11207.7|11207.7|11207.28|11207.28|11207.7|11207.7|11207.28|11207.28|0
1648542800000|2022-03-29 08:33:20|11207.5|11207.5|11207.72|11207.72|11207.72|11207.72|11207.5|11207.5|0
1648542810000|2022-03-29 08:33:30|11207.87|11207.87|11207.87|11207.87|11207.87|11207.87|11207.87|11207.87|0
1648542820000|2022-03-29 08:33:40|11207.49|11207.49|11207.01|11207.01|11207.49|11207.49|11207.01|11207.01|0
1648542830000|2022-03-29 08:33:50|11206.85|11206.85|11206.85|11206.85|11206.85|11206.85|11206.85|11206.85|0
1648542840000|2022-03-29 08:34:00|11206.7|11206.7|11206.34|11206.34|11206.7|11206.7|11206.34|11206.34|0
1648542850000|2022-03-29 08:34:10|11205.63|11205.63|11205.63|11205.63|11205.73|11205.73|11205.63|11205.63|0
1648542860000|2022-03-29 08:34:20|11207.18|11207.18|11206.93|11206.93|11207.8|11207.8|11206.87|11206.87|0
1648542870000|2022-03-29 08:34:30|11206.06|11206.06|11206.06|11206.06|11206.06|11206.06|11206.06|11206.06|0
1648542880000|2022-03-29 08:34:40|11206.19|11206.19|11205.89|11205.89|11206.19|11206.19|11205.54|11205.54|0
1648542890000|2022-03-29 08:34:50|11205.75|11205.75|11206.22|11206.22|11206.22|11206.22|11205.75|11205.75|0
1648542900000|2022-03-29 08:35:00|11205.58|11205.58|11205.19|11205.19|11205.58|11205.58|11205.19|11205.19|0
1648542920000|2022-03-29 08:35:20|11205.42|11205.42|11205.19|11205.19|11205.42|11205.42|11205.19|11205.19|0
1648542950000|2022-03-29 08:35:50|11204.75|11204.75|11204.54|11204.54|11204.75|11204.75|11204.54|11204.54|0
1648542960000|2022-03-29 08:36:00|11204.73|11204.73|11204.54|11204.54|11204.73|11204.73|11204.54|11204.54|0
1648542970000|2022-03-29 08:36:10|11204.1|11204.1|11204.1|11204.1|11204.1|11204.1|11204.1|11204.1|0
1648542980000|2022-03-29 08:36:20|11203.67|11203.67|11204.58|11204.58|11204.8|11204.8|11203.67|11203.67|0
1648543000000|2022-03-29 08:36:40|11204.13|11204.13|11204.28|11204.28|11204.58|11204.58|11204.13|11204.13|0
1648543010000|2022-03-29 08:36:50|11205.58|11205.58|11205.58|11205.58|11205.58|11205.58|11205.58|11205.58|0
1648543020000|2022-03-29 08:37:00|11207.14|11207.14|11207.58|11207.58|11207.58|11207.58|11207.14|11207.14|0
1648543050000|2022-03-29 08:37:30|11207.9|11207.9|11207.72|11207.72|11207.9|11207.9|11207.72|11207.72|0
1648543060000|2022-03-29 08:37:40|11207.54|11207.54|11209.03|11209.03|11209.03|11209.03|11207.54|11207.54|0
1648543080000|2022-03-29 08:38:00|11209.46|11209.46|11210.01|11210.01|11210.01|11210.01|11209.46|11209.46|0
1648543090000|2022-03-29 08:38:10|11210.44|11210.44|11210.01|11210.01|11210.44|11210.44|11210.01|11210.01|0
1648543100000|2022-03-29 08:38:20|11209.59|11209.59|11209.59|11209.59|11209.59|11209.59|11209.59|11209.59|0
1648543110000|2022-03-29 08:38:30|11208.72|11208.72|11208.5|11208.5|11208.72|11208.72|11208.29|11208.29|0
1648543120000|2022-03-29 08:38:40|11208.83|11208.83|11208.83|11208.83|11208.83|11208.83|11208.83|11208.83|0
1648543130000|2022-03-29 08:38:50|11209.26|11209.26|11208.95|11208.95|11209.26|11209.26|11208.95|11208.95|0
1648543140000|2022-03-29 08:39:00|11208.84|11208.84|11208.63|11208.63|11208.84|11208.84|11208.63|11208.63|0
1648543160000|2022-03-29 08:39:20|11208.85|11208.85|11208.19|11208.19|11208.85|11208.85|11208.19|11208.19|0
1648543170000|2022-03-29 08:39:30|11207.88|11207.88|11207.75|11207.75|11207.88|11207.88|11207.75|11207.75|0
1648543190000|2022-03-29 08:39:50|11207.33|11207.33|11207.33|11207.33|11207.33|11207.33|11207.33|11207.33|0
1648543200000|2022-03-29 08:40:00|11206.55|11206.55|11207.42|11207.42|11207.42|11207.42|11206.55|11206.55|0
1648543210000|2022-03-29 08:40:10|11208.12|11208.12|11208.56|11208.56|11208.56|11208.56|11208.12|11208.12|0
1648543230000|2022-03-29 08:40:30|11208.04|11208.04|11208.04|11208.04|11208.04|11208.04|11208.04|11208.04|0
1648543240000|2022-03-29 08:40:40|11207.91|11207.91|11210.25|11210.25|11210.25|11210.25|11207.91|11207.91|0
1648543260000|2022-03-29 08:41:00|11210.03|11210.03|11210.03|11210.03|11210.03|11210.03|11210.03|11210.03|0
1648543270000|2022-03-29 08:41:10|11211.31|11211.31|11211.31|11211.31|11211.31|11211.31|11211.31|11211.31|0
1648543280000|2022-03-29 08:41:20|11211.73|11211.73|11211.95|11211.95|11211.95|11211.95|11211.73|11211.73|0
1648543290000|2022-03-29 08:41:30|11212.21|11212.21|11212.47|11212.47|11212.47|11212.47|11212.21|11212.21|0
1648543300000|2022-03-29 08:41:40|11212.86|11212.86|11212.47|11212.47|11212.86|11212.86|11212.47|11212.47|0
1648543310000|2022-03-29 08:41:50|11212.25|11212.25|11212.25|11212.25|11212.25|11212.25|11212.25|11212.25|0
1648543320000|2022-03-29 08:42:00|11212.03|11212.03|11211.18|11211.18|11212.21|11212.21|11211.18|11211.18|0
1648543340000|2022-03-29 08:42:20|11210.96|11210.96|11210.96|11210.96|11210.96|11210.96|11210.96|11210.96|0
1648543350000|2022-03-29 08:42:30|11210.61|11210.61|11210.61|11210.61|11210.61|11210.61|11210.61|11210.61|0
1648543360000|2022-03-29 08:42:40|11210.74|11210.74|11209.53|11209.53|11210.74|11210.74|11209.53|11209.53|0
1648543420000|2022-03-29 08:43:40|11208.62|11208.62|11207.63|11207.63|11208.62|11208.62|11207.63|11207.63|0
1648543430000|2022-03-29 08:43:50|11206.76|11206.76|11206.76|11206.76|11206.76|11206.76|11206.76|11206.76|0
1648543450000|2022-03-29 08:44:10|11206.65|11206.65|11206.65|11206.65|11206.65|11206.65|11206.65|11206.65|0
1648543470000|2022-03-29 08:44:30|11207.58|11207.58|11207.67|11207.67|11207.89|11207.89|11207.21|11207.21|0
1648543480000|2022-03-29 08:44:40|11208.37|11208.37|11208.82|11208.82|11208.82|11208.82|11208.37|11208.37|0
1648543490000|2022-03-29 08:44:50|11209.05|11209.05|11208.37|11208.37|11209.05|11209.05|11208.37|11208.37|0
1648543500000|2022-03-29 08:45:00|11208.58|11208.58|11208.58|11208.58|11208.58|11208.58|11208.58|11208.58|0
1648543510000|2022-03-29 08:45:10|11208.5|11208.5|11208.5|11208.5|11208.5|11208.5|11208.5|11208.5|0
1648543520000|2022-03-29 08:45:20|11208.27|11208.27|11208.52|11208.52|11208.52|11208.52|11208.27|11208.27|0
1648543530000|2022-03-29 08:45:30|11208.96|11208.96|11208.96|11208.96|11208.96|11208.96|11208.96|11208.96|0
1648543540000|2022-03-29 08:45:40|11208.52|11208.52|11208.52|11208.52|11208.52|11208.52|11208.52|11208.52|0
1648543560000|2022-03-29 08:46:00|11207.25|11207.25|11207.25|11207.25|11207.25|11207.25|11207.25|11207.25|0
1648543570000|2022-03-29 08:46:10|11207.69|11207.69|11207.03|11207.03|11207.69|11207.69|11207.03|11207.03|0
1648543590000|2022-03-29 08:46:30|11206.68|11206.68|11206.68|11206.68|11206.68|11206.68|11206.68|11206.68|0
1648543600000|2022-03-29 08:46:40|11206.91|11206.91|11206.91|11206.91|11206.91|11206.91|11206.91|11206.91|0
1648543610000|2022-03-29 08:46:50|11206.63|11206.63|11207.07|11207.07|11207.07|11207.07|11206.63|11206.63|0
1648543620000|2022-03-29 08:47:00|11206.81|11206.81|11206.81|11206.81|11206.81|11206.81|11206.81|11206.81|0
1648543630000|2022-03-29 08:47:10|11206.42|11206.42|11206.42|11206.42|11206.42|11206.42|11206.42|11206.42|0
1648543680000|2022-03-29 08:48:00|11206.68|11206.68|11207.03|11207.03|11207.9|11207.9|11206.68|11206.68|0
1648543720000|2022-03-29 08:48:40|11207.16|11207.16|11207.35|11207.35|11207.35|11207.35|11207.16|11207.16|0
1648543740000|2022-03-29 08:49:00|11207.04|11207.04|11207.04|11207.04|11207.04|11207.04|11207.04|11207.04|0
1648543770000|2022-03-29 08:49:30|11207.02|11207.02|11206.24|11206.24|11207.02|11207.02|11206.24|11206.24|0
1648543800000|2022-03-29 08:50:00|11206.45|11206.45|11206.45|11206.45|11206.45|11206.45|11206.45|11206.45|0
1648543810000|2022-03-29 08:50:10|11206.14|11206.14|11206.6|11206.6|11206.6|11206.6|11206.14|11206.14|0
1648543840000|2022-03-29 08:50:40|11205.76|11205.76|11205.56|11205.56|11205.76|11205.76|11205.31|11205.31|0
1648543850000|2022-03-29 08:50:50|11205.31|11205.31|11205.31|11205.31|11205.31|11205.31|11205.31|11205.31|0
1648543860000|2022-03-29 08:51:00|11205.81|11205.81|11205.81|11205.81|11205.81|11205.81|11205.81|11205.81|0
1648543900000|2022-03-29 08:51:40|11205.5|11205.5|11205.5|11205.5|11205.5|11205.5|11205.5|11205.5|0
1648543910000|2022-03-29 08:51:50|11205.06|11205.06|11205.06|11205.06|11205.06|11205.06|11205.06|11205.06|0
1648543920000|2022-03-29 08:52:00|11204.7|11204.7|11203.94|11203.94|11204.7|11204.7|11203.94|11203.94|0
1648543930000|2022-03-29 08:52:10|11202.38|11202.38|11202.38|11202.38|11202.38|11202.38|11202.38|11202.38|0
1648543940000|2022-03-29 08:52:20|11202.64|11202.64|11202.64|11202.64|11203.03|11203.03|11202.64|11202.64|0
1648543950000|2022-03-29 08:52:30|11203.41|11203.41|11203.41|11203.41|11203.41|11203.41|11203.41|11203.41|0
1648543970000|2022-03-29 08:52:50|11201.85|11201.85|11201.85|11201.85|11201.85|11201.85|11201.85|11201.85|0
1648543980000|2022-03-29 08:53:00|11202.29|11202.29|11202.29|11202.29|11202.29|11202.29|11202.29|11202.29|0
1648544020000|2022-03-29 08:53:40|11203.07|11203.07|11203.07|11203.07|11203.07|11203.07|11203.07|11203.07|0
1648544040000|2022-03-29 08:54:00|11202.84|11202.84|11201.5|11201.5|11202.84|11202.84|11201.5|11201.5|0
1648544050000|2022-03-29 08:54:10|11201.32|11201.32|11201.64|11201.64|11201.64|11201.64|11201.32|11201.32|0
1648544070000|2022-03-29 08:54:30|11201.16|11201.16|11201.16|11201.16|11201.16|11201.16|11201.16|11201.16|0
1648544090000|2022-03-29 08:54:50|11201.58|11201.58|11201.58|11201.58|11201.58|11201.58|11201.58|11201.58|0
1648544100000|2022-03-29 08:55:00|11201.45|11201.45|11202.85|11202.85|11202.85|11202.85|11201.29|11201.29|0
1648544110000|2022-03-29 08:55:10|11203.03|11203.03|11203.21|11203.21|11203.21|11203.21|11203.03|11203.03|0
1648544120000|2022-03-29 08:55:20|11203.53|11203.53|11204.22|11204.22|11204.22|11204.22|11203.53|11203.53|0
1648544130000|2022-03-29 08:55:30|11203.78|11203.78|11203.35|11203.35|11203.78|11203.78|11203.35|11203.35|0
1648544160000|2022-03-29 08:56:00|11203.48|11203.48|11203.64|11203.64|11203.64|11203.64|11203.48|11203.48|0
1648544190000|2022-03-29 08:56:30|11204.08|11204.08|11204.52|11204.52|11205.18|11205.18|11204.08|11204.08|0
1648544200000|2022-03-29 08:56:40|11204.28|11204.28|11204.68|11204.68|11204.68|11204.68|11204.2|11204.2|0
1648544210000|2022-03-29 08:56:50|11204.36|11204.36|11204.52|11204.52|11204.52|11204.52|11204.36|11204.36|0
1648544220000|2022-03-29 08:57:00|11204.16|11204.16|11204.24|11204.24|11204.24|11204.24|11204.08|11204.08|0
1648544230000|2022-03-29 08:57:10|11203.93|11203.93|11203.71|11203.71|11203.93|11203.93|11203.71|11203.71|0
1648544240000|2022-03-29 08:57:20|11204.03|11204.03|11204.03|11204.03|11204.03|11204.03|11204.03|11204.03|0
1648544250000|2022-03-29 08:57:30|11205.59|11205.59|11204.81|11204.81|11205.59|11205.59|11204.81|11204.81|0
1648544260000|2022-03-29 08:57:40|11205.03|11205.03|11205.25|11205.25|11205.25|11205.25|11205.03|11205.03|0
1648544290000|2022-03-29 08:58:10|11204.81|11204.81|11203.68|11203.68|11205.25|11205.25|11203.68|11203.68|0
1648544300000|2022-03-29 08:58:20|11203.44|11203.44|11203.44|11203.44|11203.44|11203.44|11203.44|11203.44|0
1648544310000|2022-03-29 08:58:30|11204.1|11204.1|11204.76|11204.76|11204.76|11204.76|11204.1|11204.1|0
1648544320000|2022-03-29 08:58:40|11205.63|11205.63|11205.41|11205.41|11205.63|11205.63|11205.41|11205.41|0
1648544330000|2022-03-29 08:58:50|11205.28|11205.28|11205.28|11205.28|11205.28|11205.28|11205.28|11205.28|0
1648544350000|2022-03-29 08:59:10|11205.63|11205.63|11206.24|11206.24|11206.24|11206.24|11205.63|11205.63|0
1648544360000|2022-03-29 08:59:20|11205.93|11205.93|11205.49|11205.49|11205.93|11205.93|11205.49|11205.49|0
1648544370000|2022-03-29 08:59:30|11205.06|11205.06|11205.06|11205.06|11205.06|11205.06|11205.06|11205.06|0
1648544380000|2022-03-29 08:59:40|11204.75|11204.75|11204.75|11204.75|11204.75|11204.75|11204.75|11204.75|0
1648544390000|2022-03-29 08:59:50|11204.83|11204.83|11204.13|11204.13|11204.83|11204.83|11203.27|11203.27|0
1648544400000|2022-03-29 09:00:00|11203.97|11203.97|11203.35|11203.35|11203.97|11203.97|11203.35|11203.35|0
1648544410000|2022-03-29 09:00:10|11203.02|11203.02|11202.69|11202.69|11203.02|11203.02|11202.69|11202.69|0
1648544420000|2022-03-29 09:00:20|11202.85|11202.85|11202.46|11202.46|11202.85|11202.85|11202.46|11202.46|0
1648544430000|2022-03-29 09:00:30|11202.77|11202.77|11202.38|11202.38|11202.77|11202.77|11202.38|11202.38|0
1648544440000|2022-03-29 09:00:40|11201.6|11201.6|11201.6|11201.6|11201.6|11201.6|11201.6|11201.6|0
1648544460000|2022-03-29 09:01:00|11201.82|11201.82|11202.48|11202.48|11202.48|11202.48|11201.82|11201.82|0
1648544470000|2022-03-29 09:01:10|11203.26|11203.26|11203.26|11203.26|11203.26|11203.26|11203.26|11203.26|0
1648544480000|2022-03-29 09:01:20|11202.82|11202.82|11202.82|11202.82|11202.82|11202.82|11202.82|11202.82|0
1648544490000|2022-03-29 09:01:30|11203.26|11203.26|11203.04|11203.04|11203.26|11203.26|11203.04|11203.04|0
1648544500000|2022-03-29 09:01:40|11203.89|11203.89|11203.89|11203.89|11203.89|11203.89|11203.89|11203.89|0
1648544510000|2022-03-29 09:01:50|11204.32|11204.32|11204.32|11204.32|11204.32|11204.32|11204.32|11204.32|0
1648544520000|2022-03-29 09:02:00|11204.64|11204.64|11204.64|11204.64|11204.64|11204.64|11204.64|11204.64|0
1648544530000|2022-03-29 09:02:10|11205.07|11205.07|11205.66|11205.66|11205.66|11205.66|11205.07|11205.07|0
1648544540000|2022-03-29 09:02:20|11206.51|11206.51|11206.51|11206.51|11206.51|11206.51|11206.51|11206.51|0
1648544550000|2022-03-29 09:02:30|11206.06|11206.06|11206.06|11206.06|11206.06|11206.06|11206.06|11206.06|0
1648544560000|2022-03-29 09:02:40|11205.84|11205.84|11205.62|11205.62|11205.84|11205.84|11205.62|11205.62|0
1648544570000|2022-03-29 09:02:50|11205.18|11205.18|11205.18|11205.18|11205.18|11205.18|11205.18|11205.18|0
1648544590000|2022-03-29 09:03:10|11204.94|11204.94|11204.75|11204.75|11204.94|11204.94|11204.75|11204.75|0
1648544600000|2022-03-29 09:03:20|11204.31|11204.31|11204.31|11204.31|11204.31|11204.31|11204.31|11204.31|0
1648544610000|2022-03-29 09:03:30|11204.55|11204.55|11204.05|11204.05|11204.55|11204.55|11204.05|11204.05|0
1648544640000|2022-03-29 09:04:00|11204.55|11204.55|11205.64|11205.64|11205.64|11205.64|11204.05|11204.05|0
1648544670000|2022-03-29 09:04:30|11205.21|11205.21|11205.21|11205.21|11205.21|11205.21|11204.96|11204.96|0
1648544680000|2022-03-29 09:04:40|11205.63|11205.63|11205.63|11205.63|11205.63|11205.63|11205.63|11205.63|0
1648544690000|2022-03-29 09:04:50|11205.92|11205.92|11206.35|11206.35|11206.35|11206.35|11205.92|11205.92|0
1648544700000|2022-03-29 09:05:00|11206.79|11206.79|11208.94|11208.94|11208.94|11208.94|11206.79|11206.79|0
1648544710000|2022-03-29 09:05:10|11209.29|11209.29|11210.41|11210.41|11210.41|11210.41|11209.29|11209.29|0
1648544730000|2022-03-29 09:05:30|11210.55|11210.55|11210.55|11210.55|11210.55|11210.55|11210.55|11210.55|0
1648544740000|2022-03-29 09:05:40|11211.01|11211.01|11211.01|11211.01|11211.01|11211.01|11211.01|11211.01|0
1648544760000|2022-03-29 09:06:00|11211.5|11211.5|11211.5|11211.5|11211.5|11211.5|11211.5|11211.5|0
1648544790000|2022-03-29 09:06:30|11212.35|11212.35|11212.35|11212.35|11212.35|11212.35|11212.35|11212.35|0
1648544800000|2022-03-29 09:06:40|11212.22|11212.22|11212.22|11212.22|11212.22|11212.22|11212.22|11212.22|0
1648544820000|2022-03-29 09:07:00|11211.8|11211.8|11212.96|11212.96|11212.96|11212.96|11211.8|11211.8|0
1648544860000|2022-03-29 09:07:40|11213.42|11213.42|11238.62|11238.62|11238.62|11238.62|11213.42|11213.42|0
1648544870000|2022-03-29 09:07:50|11238.98|11238.98|11256.83|11256.83|11256.83|11256.83|11238.98|11238.98|0
1648544880000|2022-03-29 09:08:00|11257.32|11257.32|11254.94|11254.94|11258.14|11258.14|11251.46|11251.46|0
1648544890000|2022-03-29 09:08:10|11256.11|11256.11|11257.78|11257.78|11257.78|11257.78|11255.54|11255.54|0
1648544900000|2022-03-29 09:08:20|11260.12|11260.12|11263.95|11263.95|11265.71|11265.71|11260.12|11260.12|0
1648544910000|2022-03-29 09:08:30|11261.61|11261.61|11262.3|11262.3|11262.58|11262.58|11261.26|11261.26|0
1648544920000|2022-03-29 09:08:40|11262.68|11262.68|11256.22|11256.22|11262.9|11262.9|11255.47|11255.47|0
1648544930000|2022-03-29 09:08:50|11256|11256|11253.54|11253.54|11256|11256|11252.57|11252.57|0
1648544940000|2022-03-29 09:09:00|11253.4|11253.4|11251.18|11251.18|11253.4|11253.4|11250.96|11250.96|0
1648544950000|2022-03-29 09:09:10|11250.5|11250.5|11246.45|11246.45|11250.5|11250.5|11246.45|11246.45|0
1648544960000|2022-03-29 09:09:20|11246.76|11246.76|11235.29|11235.29|11246.98|11246.98|11235.29|11235.29|0
1648544970000|2022-03-29 09:09:30|11235.55|11235.55|11241.12|11241.12|11241.12|11241.12|11235.55|11235.55|0
1648544980000|2022-03-29 09:09:40|11241.3|11241.3|11245.07|11245.07|11247.18|11247.18|11241.3|11241.3|0
1648544990000|2022-03-29 09:09:50|11245.5|11245.5|11244.92|11244.92|11245.5|11245.5|11244.92|11244.92|0
1648545000000|2022-03-29 09:10:00|11244.61|11244.61|11244.61|11244.61|11244.61|11244.61|11244.61|11244.61|0
1648545010000|2022-03-29 09:10:10|11243.96|11243.96|11244.01|11244.01|11244.01|11244.01|11243.45|11243.45|0
1648545020000|2022-03-29 09:10:20|11243.24|11243.24|11244.8|11244.8|11244.8|11244.8|11243.24|11243.24|0
1648545030000|2022-03-29 09:10:30|11245.86|11245.86|11247.72|11247.72|11248.81|11248.81|11245.43|11245.43|0
1648545040000|2022-03-29 09:10:40|11247.3|11247.3|11245.34|11245.34|11247.3|11247.3|11245.1|11245.1|0
1648545050000|2022-03-29 09:10:50|11245.77|11245.77|11245.79|11245.79|11245.79|11245.79|11245.42|11245.42|0
1648545060000|2022-03-29 09:11:00|11245.36|11245.36|11244.72|11244.72|11245.36|11245.36|11244.72|11244.72|0
1648545070000|2022-03-29 09:11:10|11244.37|11244.37|11244.72|11244.72|11244.72|11244.72|11244.37|11244.37|0
1648545080000|2022-03-29 09:11:20|11246.05|11246.05|11246.93|11246.93|11246.93|11246.93|11246.05|11246.05|0
1648545090000|2022-03-29 09:11:30|11246.82|11246.82|11245.51|11245.51|11246.82|11246.82|11245.51|11245.51|0
1648545100000|2022-03-29 09:11:40|11245.15|11245.15|11244.91|11244.91|11245.87|11245.87|11244.91|11244.91|0
1648545110000|2022-03-29 09:11:50|11244.16|11244.16|11244.43|11244.43|11244.43|11244.43|11243.59|11243.59|0
1648545120000|2022-03-29 09:12:00|11244.06|11244.06|11241.28|11241.28|11244.06|11244.06|11241.28|11241.28|0
1648545130000|2022-03-29 09:12:10|11240.66|11240.66|11241.62|11241.62|11241.62|11241.62|11240.66|11240.66|0
1648545150000|2022-03-29 09:12:30|11243.18|11243.18|11243.18|11243.18|11243.18|11243.18|11243.18|11243.18|0
1648545160000|2022-03-29 09:12:40|11243.62|11243.62|11243.62|11243.62|11243.62|11243.62|11243.62|11243.62|0
1648545180000|2022-03-29 09:13:00|11244.32|11244.32|11245.45|11245.45|11245.45|11245.45|11244.32|11244.32|0
1648545190000|2022-03-29 09:13:10|11245.97|11245.97|11246.3|11246.3|11246.3|11246.3|11245.97|11245.97|0
1648545200000|2022-03-29 09:13:20|11246.92|11246.92|11246.92|11246.92|11246.92|11246.92|11246.92|11246.92|0
1648545210000|2022-03-29 09:13:30|11247.14|11247.14|11247.14|11247.14|11247.49|11247.49|11247.14|11247.14|0
1648545220000|2022-03-29 09:13:40|11247.32|11247.32|11247.43|11247.43|11247.74|11247.74|11247.32|11247.32|0
1648545240000|2022-03-29 09:14:00|11247.68|11247.68|11247.48|11247.48|11247.68|11247.68|11246.91|11246.91|0
1648545250000|2022-03-29 09:14:10|11247.4|11247.4|11247.72|11247.72|11247.72|11247.72|11247.4|11247.4|0
1648545260000|2022-03-29 09:14:20|11246.85|11246.85|11246.85|11246.85|11246.85|11246.85|11246.85|11246.85|0
1648545300000|2022-03-29 09:15:00|11246.76|11246.76|11246.31|11246.31|11246.76|11246.76|11246.06|11246.06|0
1648545320000|2022-03-29 09:15:20|11246.1|11246.1|11244.13|11244.13|11246.1|11246.1|11244.13|11244.13|0
1648545330000|2022-03-29 09:15:30|11243.69|11243.69|11242.04|11242.04|11243.69|11243.69|11241.85|11241.85|0
1648545350000|2022-03-29 09:15:50|11241.75|11241.75|11237.53|11237.53|11241.75|11241.75|11236|11236|0
1648545360000|2022-03-29 09:16:00|11237.31|11237.31|11237.39|11237.39|11237.58|11237.58|11237.31|11237.31|0
1648545370000|2022-03-29 09:16:10|11237.82|11237.82|11238.01|11238.01|11238.01|11238.01|11237.82|11237.82|0
1648545380000|2022-03-29 09:16:20|11238.79|11238.79|11238.79|11238.79|11238.79|11238.79|11238.79|11238.79|0
1648545400000|2022-03-29 09:16:40|11239.56|11239.56|11241.53|11241.53|11241.53|11241.53|11239.56|11239.56|0
1648545410000|2022-03-29 09:16:50|11241.71|11241.71|11241.59|11241.59|11241.81|11241.81|11241.59|11241.59|0
1648545420000|2022-03-29 09:17:00|11242.37|11242.37|11242.18|11242.18|11242.37|11242.37|11242.18|11242.18|0
1648545440000|2022-03-29 09:17:20|11242.03|11242.03|11242.03|11242.03|11242.03|11242.03|11242.03|11242.03|0
1648545450000|2022-03-29 09:17:30|11242.27|11242.27|11242.27|11242.27|11242.27|11242.27|11242.27|11242.27|0
1648545460000|2022-03-29 09:17:40|11242.71|11242.71|11246.95|11246.95|11247.14|11247.14|11242.71|11242.71|0
1648545470000|2022-03-29 09:17:50|11247.08|11247.08|11247.08|11247.08|11247.08|11247.08|11247.08|11247.08|0
1648545480000|2022-03-29 09:18:00|11247.54|11247.54|11247.54|11247.54|11247.54|11247.54|11247.54|11247.54|0
1648545490000|2022-03-29 09:18:10|11247.78|11247.78|11247.78|11247.78|11247.78|11247.78|11247.78|11247.78|0
1648545500000|2022-03-29 09:18:20|11248|11248|11248.08|11248.08|11248.22|11248.22|11248|11248|0
1648545510000|2022-03-29 09:18:30|11248.77|11248.77|11249.38|11249.38|11249.38|11249.38|11248.77|11248.77|0
1648545520000|2022-03-29 09:18:40|11249.84|11249.84|11249.41|11249.41|11249.84|11249.84|11249.41|11249.41|0
1648545530000|2022-03-29 09:18:50|11249.19|11249.19|11248.32|11248.32|11249.19|11249.19|11248.32|11248.32|0
1648545540000|2022-03-29 09:19:00|11248.94|11248.94|11248.94|11248.94|11248.94|11248.94|11248.94|11248.94|0
1648545560000|2022-03-29 09:19:20|11249.26|11249.26|11248.38|11248.38|11249.26|11249.26|11248.38|11248.38|0
1648545570000|2022-03-29 09:19:30|11248.8|11248.8|11249.04|11249.04|11249.04|11249.04|11248.8|11248.8|0
1648545580000|2022-03-29 09:19:40|11249.66|11249.66|11249.66|11249.66|11249.66|11249.66|11249.66|11249.66|0
1648545600000|2022-03-29 09:20:00|11250.36|11250.36|11251.78|11251.78|11251.78|11251.78|11250.36|11250.36|0
1648545610000|2022-03-29 09:20:10|11251.59|11251.59|11251.87|11251.87|11251.87|11251.87|11251.59|11251.59|0
1648545620000|2022-03-29 09:20:20|11252.09|11252.09|11251.76|11251.76|11252.09|11252.09|11251.76|11251.76|0
1648545630000|2022-03-29 09:20:30|11250.91|11250.91|11250.6|11250.6|11250.91|11250.91|11250.6|11250.6|0
1648545640000|2022-03-29 09:20:40|11250.84|11250.84|11250.84|11250.84|11250.84|11250.84|11250.84|11250.84|0
1648545650000|2022-03-29 09:20:50|11250.76|11250.76|11250.76|11250.76|11250.76|11250.76|11250.76|11250.76|0
1648545660000|2022-03-29 09:21:00|11250.57|11250.57|11250.57|11250.57|11250.57|11250.57|11250.57|11250.57|0
1648545670000|2022-03-29 09:21:10|11250.9|11250.9|11250.9|11250.9|11250.9|11250.9|11250.9|11250.9|0
1648545690000|2022-03-29 09:21:30|11250.44|11250.44|11250.7|11250.7|11250.7|11250.7|11250.04|11250.04|0
1648545710000|2022-03-29 09:21:50|11250.99|11250.99|11251.54|11251.54|11251.54|11251.54|11250.99|11250.99|0
1648545720000|2022-03-29 09:22:00|11252.24|11252.24|11252.04|11252.04|11252.24|11252.24|11251.89|11251.89|0
1648545730000|2022-03-29 09:22:10|11253.6|11253.6|11255.82|11255.82|11255.82|11255.82|11253.6|11253.6|0
1648545740000|2022-03-29 09:22:20|11256.01|11256.01|11256.31|11256.31|11256.31|11256.31|11256.01|11256.01|0
1648545750000|2022-03-29 09:22:30|11256.62|11256.62|11256.93|11256.93|11256.93|11256.93|11256.62|11256.62|0
1648545760000|2022-03-29 09:22:40|11256.71|11256.71|11256.71|11256.71|11256.71|11256.71|11256.71|11256.71|0
1648545770000|2022-03-29 09:22:50|11256.4|11256.4|11256.4|11256.4|11256.4|11256.4|11256.4|11256.4|0
1648545780000|2022-03-29 09:23:00|11256.18|11256.18|11256.18|11256.18|11256.18|11256.18|11256.18|11256.18|0
1648545790000|2022-03-29 09:23:10|11257.04|11257.04|11256.9|11256.9|11257.26|11257.26|11256.9|11256.9|0
1648545800000|2022-03-29 09:23:20|11256.46|11256.46|11256.46|11256.46|11256.46|11256.46|11256.46|11256.46|0
1648545820000|2022-03-29 09:23:40|11255.61|11255.61|11255.3|11255.3|11255.61|11255.61|11255.3|11255.3|0
1648545830000|2022-03-29 09:23:50|11255.86|11255.86|11255.44|11255.44|11255.86|11255.86|11255.44|11255.44|0
1648545840000|2022-03-29 09:24:00|11255.87|11255.87|11256.93|11256.93|11257.29|11257.29|11255.87|11255.87|0
1648545860000|2022-03-29 09:24:20|11257.16|11257.16|11257.94|11257.94|11257.94|11257.94|11257.16|11257.16|0
1648545870000|2022-03-29 09:24:30|11258.36|11258.36|11258.36|11258.36|11258.36|11258.36|11258.36|11258.36|0
1648545880000|2022-03-29 09:24:40|11259.92|11259.92|11259.14|11259.14|11259.92|11259.92|11259.14|11259.14|0
1648545900000|2022-03-29 09:25:00|11260.7|11260.7|11261.94|11261.94|11261.94|11261.94|11260.7|11260.7|0
1648545910000|2022-03-29 09:25:10|11261.48|11261.48|11262.41|11262.41|11262.41|11262.41|11261.25|11261.25|0
1648545920000|2022-03-29 09:25:20|11262.49|11262.49|11262.49|11262.49|11262.49|11262.49|11262.49|11262.49|0
1648545940000|2022-03-29 09:25:40|11262.14|11262.14|11262.14|11262.14|11262.14|11262.14|11262.14|11262.14|0
1648545960000|2022-03-29 09:26:00|11261.36|11261.36|11261.67|11261.67|11261.67|11261.67|11261.36|11261.36|0
1648545970000|2022-03-29 09:26:10|11260.99|11260.99|11260.99|11260.99|11260.99|11260.99|11260.99|11260.99|0
1648545990000|2022-03-29 09:26:30|11261.08|11261.08|11261.52|11261.52|11262.39|11262.39|11261.08|11261.08|0
1648546000000|2022-03-29 09:26:40|11261.9|11261.9|11261.9|11261.9|11261.9|11261.9|11261.9|11261.9|0
1648546010000|2022-03-29 09:26:50|11262.09|11262.09|11262.53|11262.53|11262.53|11262.53|11262.09|11262.09|0
1648546030000|2022-03-29 09:27:10|11262.33|11262.33|11262.55|11262.55|11262.74|11262.74|11262.33|11262.33|0
1648546040000|2022-03-29 09:27:20|11262.35|11262.35|11261.07|11261.07|11262.35|11262.35|11260.64|11260.64|0
1648546050000|2022-03-29 09:27:30|11260.65|11260.65|11260.84|11260.84|11260.84|11260.84|11260.65|11260.65|0
1648546060000|2022-03-29 09:27:40|11261.03|11261.03|11260.61|11260.61|11261.03|11261.03|11260.61|11260.61|0
1648546070000|2022-03-29 09:27:50|11260.45|11260.45|11260.07|11260.07|11260.51|11260.51|11260.07|11260.07|0
1648546080000|2022-03-29 09:28:00|11260.38|11260.38|11260.38|11260.38|11260.38|11260.38|11260.38|11260.38|0
1648546090000|2022-03-29 09:28:10|11260.83|11260.83|11261.19|11261.19|11261.19|11261.19|11260.83|11260.83|0
1648546100000|2022-03-29 09:28:20|11261.35|11261.35|11261.35|11261.35|11261.35|11261.35|11261.35|11261.35|0
1648546110000|2022-03-29 09:28:30|11262.13|11262.13|11262.13|11262.13|11262.13|11262.13|11262.13|11262.13|0
1648546140000|2022-03-29 09:29:00|11260.57|11260.57|11259.79|11259.79|11260.57|11260.57|11259.79|11259.79|0
1648546160000|2022-03-29 09:29:20|11259.44|11259.44|11259.44|11259.44|11259.44|11259.44|11259.44|11259.44|0
1648546170000|2022-03-29 09:29:30|11258.98|11258.98|11258.98|11258.98|11258.98|11258.98|11258.98|11258.98|0
1648546190000|2022-03-29 09:29:50|11259.33|11259.33|11259.33|11259.33|11259.33|11259.33|11259.33|11259.33|0
1648546200000|2022-03-29 09:30:00|11260.34|11260.34|11263.1|11263.1|11263.1|11263.1|11260.34|11260.34|0
1648546210000|2022-03-29 09:30:10|11263.2|11263.2|11263.1|11263.1|11263.2|11263.2|11263.1|11263.1|0
1648546220000|2022-03-29 09:30:20|11263.6|11263.6|11263.6|11263.6|11263.6|11263.6|11263.6|11263.6|0
1648546230000|2022-03-29 09:30:30|11263.37|11263.37|11262.43|11262.43|11263.37|11263.37|11261.99|11261.99|0
1648546240000|2022-03-29 09:30:40|11262|11262|11263.01|11263.01|11263.01|11263.01|11262|11262|0
1648546250000|2022-03-29 09:30:50|11262.9|11262.9|11262.9|11262.9|11262.9|11262.9|11262.9|11262.9|0
1648546270000|2022-03-29 09:31:10|11263.34|11263.34|11264.12|11264.12|11264.12|11264.12|11263.34|11263.34|0
1648546280000|2022-03-29 09:31:20|11263.34|11263.34|11263.34|11263.34|11263.34|11263.34|11263.34|11263.34|0
1648546300000|2022-03-29 09:31:40|11262.99|11262.99|11262.99|11262.99|11262.99|11262.99|11262.99|11262.99|0
1648546310000|2022-03-29 09:31:50|11263.21|11263.21|11263.99|11263.99|11263.99|11263.99|11263.21|11263.21|0
1648546320000|2022-03-29 09:32:00|11264.43|11264.43|11265.43|11265.43|11267.18|11267.18|11264.43|11264.43|0
1648546330000|2022-03-29 09:32:10|11265.86|11265.86|11265.86|11265.86|11265.86|11265.86|11265.86|11265.86|0
1648546350000|2022-03-29 09:32:30|11265.54|11265.54|11266.95|11266.95|11267.28|11267.28|11265.54|11265.54|0
1648546360000|2022-03-29 09:32:40|11267.38|11267.38|11267.38|11267.38|11267.38|11267.38|11267.38|11267.38|0
1648546380000|2022-03-29 09:33:00|11268.16|11268.16|11268.39|11268.39|11268.39|11268.39|11268.16|11268.16|0
1648546390000|2022-03-29 09:33:10|11268.63|11268.63|11268.4|11268.4|11268.63|11268.63|11268.17|11268.17|0
1648546400000|2022-03-29 09:33:20|11267.55|11267.55|11269.38|11269.38|11269.38|11269.38|11267.55|11267.55|0
1648546450000|2022-03-29 09:34:10|11269.16|11269.16|11269.16|11269.16|11269.16|11269.16|11269.16|11269.16|0
1648546470000|2022-03-29 09:34:30|11269.51|11269.51|11269.08|11269.08|11269.51|11269.51|11269.08|11269.08|0
1648546480000|2022-03-29 09:34:40|11269.54|11269.54|11269.67|11269.67|11269.67|11269.67|11269.54|11269.54|0
1648546490000|2022-03-29 09:34:50|11269.24|11269.24|11269.24|11269.24|11269.24|11269.24|11269.24|11269.24|0
1648546500000|2022-03-29 09:35:00|11268.79|11268.79|11268.99|11268.99|11269.17|11269.17|11268.79|11268.79|0
1648546510000|2022-03-29 09:35:10|11269.77|11269.77|11271.33|11271.33|11271.33|11271.33|11269.77|11269.77|0
1648546540000|2022-03-29 09:35:40|11271.51|11271.51|11271.97|11271.97|11272.97|11272.97|11271.51|11271.51|0
1648546550000|2022-03-29 09:35:50|11272.75|11272.75|11272.75|11272.75|11272.75|11272.75|11272.75|11272.75|0
1648546560000|2022-03-29 09:36:00|11273.68|11273.68|11274.96|11274.96|11274.96|11274.96|11273.58|11273.58|0
1648546570000|2022-03-29 09:36:10|11275.31|11275.31|11275.25|11275.25|11275.47|11275.47|11275.25|11275.25|0
1648546580000|2022-03-29 09:36:20|11276.03|11276.03|11276.03|11276.03|11276.03|11276.03|11276.03|11276.03|0
1648546600000|2022-03-29 09:36:40|11276.24|11276.24|11276.24|11276.24|11276.24|11276.24|11276.24|11276.24|0
1648546610000|2022-03-29 09:36:50|11276.72|11276.72|11276.72|11276.72|11276.72|11276.72|11276.72|11276.72|0
1648546620000|2022-03-29 09:37:00|11277.16|11277.16|11277.38|11277.38|11277.38|11277.38|11277.16|11277.16|0
1648546630000|2022-03-29 09:37:10|11277.73|11277.73|11277.73|11277.73|11277.73|11277.73|11277.73|11277.73|0
1648546640000|2022-03-29 09:37:20|11278.87|11278.87|11278.76|11278.76|11279.5|11279.5|11278.65|11278.65|0
1648546650000|2022-03-29 09:37:30|11278.41|11278.41|11278.19|11278.19|11278.41|11278.41|11278.19|11278.19|0
1648546660000|2022-03-29 09:37:40|11278.97|11278.97|11278.97|11278.97|11278.97|11278.97|11278.97|11278.97|0
1648546670000|2022-03-29 09:37:50|11279.4|11279.4|11278.97|11278.97|11279.63|11279.63|11278.97|11278.97|0
1648546680000|2022-03-29 09:38:00|11279.19|11279.19|11281.46|11281.46|11281.66|11281.66|11279.19|11279.19|0
1648546690000|2022-03-29 09:38:10|11281.02|11281.02|11281.46|11281.46|11281.46|11281.46|11281.02|11281.02|0
1648546700000|2022-03-29 09:38:20|11281.6|11281.6|11282.42|11282.42|11282.42|11282.42|11280.82|11280.82|0
1648546730000|2022-03-29 09:38:50|11283.13|11283.13|11283.13|11283.13|11283.13|11283.13|11283.13|11283.13|0
1648546740000|2022-03-29 09:39:00|11283.86|11283.86|11285.87|11285.87|11285.87|11285.87|11283.86|11283.86|0
1648546750000|2022-03-29 09:39:10|11286.02|11286.02|11289.13|11289.13|11289.13|11289.13|11286.02|11286.02|0
1648546760000|2022-03-29 09:39:20|11289.75|11289.75|11288.97|11288.97|11289.75|11289.75|11288.97|11288.97|0
1648546770000|2022-03-29 09:39:30|11289.17|11289.17|11289.17|11289.17|11289.17|11289.17|11289.17|11289.17|0
1648546790000|2022-03-29 09:39:50|11290.44|11290.44|11292.27|11292.27|11292.27|11292.27|11290.44|11290.44|0
1648546800000|2022-03-29 09:40:00|11292.48|11292.48|11292.48|11292.48|11292.48|11292.48|11292.48|11292.48|0
1648546810000|2022-03-29 09:40:10|11292.39|11292.39|11291.95|11291.95|11292.39|11292.39|11291.95|11291.95|0
1648546820000|2022-03-29 09:40:20|11292.05|11292.05|11291.74|11291.74|11292.05|11292.05|11291.74|11291.74|0
1648546840000|2022-03-29 09:40:40|11291.09|11291.09|11290.96|11290.96|11291.22|11291.22|11290.96|11290.96|0
1648546850000|2022-03-29 09:40:50|11291.81|11291.81|11292.59|11292.59|11292.59|11292.59|11291.62|11291.62|0
1648546860000|2022-03-29 09:41:00|11293.44|11293.44|11296.24|11296.24|11296.24|11296.24|11293.44|11293.44|0
1648546870000|2022-03-29 09:41:10|11296.59|11296.59|11297.7|11297.7|11297.83|11297.83|11296.59|11296.59|0
1648546890000|2022-03-29 09:41:30|11297.02|11297.02|11296.58|11296.58|11297.02|11297.02|11296.58|11296.58|0
1648546900000|2022-03-29 09:41:40|11296.16|11296.16|11293.98|11293.98|11296.16|11296.16|11293.98|11293.98|0
1648546910000|2022-03-29 09:41:50|11294.83|11294.83|11294.85|11294.85|11294.85|11294.85|11293.98|11293.98|0
1648546930000|2022-03-29 09:42:10|11295.35|11295.35|11295.03|11295.03|11295.35|11295.35|11295.03|11295.03|0
1648546940000|2022-03-29 09:42:20|11295.38|11295.38|11295.38|11295.38|11295.38|11295.38|11295.38|11295.38|0
1648546960000|2022-03-29 09:42:40|11295.82|11295.82|11296.77|11296.77|11296.77|11296.77|11295.82|11295.82|0
1648546970000|2022-03-29 09:42:50|11297.62|11297.62|11299.75|11299.75|11299.75|11299.75|11297.62|11297.62|0
1648546980000|2022-03-29 09:43:00|11299.31|11299.31|11299.31|11299.31|11299.31|11299.31|11299.31|11299.31|0
1648547010000|2022-03-29 09:43:30|11299.01|11299.01|11298.7|11298.7|11299.01|11299.01|11298.7|11298.7|0
1648547020000|2022-03-29 09:43:40|11297.99|11297.99|11298.42|11298.42|11298.42|11298.42|11297.99|11297.99|0
1648547030000|2022-03-29 09:43:50|11295.76|11295.76|11293.09|11293.09|11295.76|11295.76|11293.09|11293.09|0
1648547040000|2022-03-29 09:44:00|11292.86|11292.86|11293.31|11293.31|11293.31|11293.31|11292.86|11292.86|0
1648547050000|2022-03-29 09:44:10|11294.59|11294.59|11294.59|11294.59|11294.59|11294.59|11294.59|11294.59|0
1648547070000|2022-03-29 09:44:30|11294.98|11294.98|11295.51|11295.51|11295.64|11295.64|11294.98|11294.98|0
1648547080000|2022-03-29 09:44:40|11296.64|11296.64|11297.92|11297.92|11297.92|11297.92|11296.64|11296.64|0
1648547090000|2022-03-29 09:44:50|11298.35|11298.35|11296.5|11296.5|11298.35|11298.35|11296.5|11296.5|0
1648547100000|2022-03-29 09:45:00|11296.92|11296.92|11299.06|11299.06|11300.99|11300.99|11296.92|11296.92|0
1648547110000|2022-03-29 09:45:10|11299.41|11299.41|11299.41|11299.41|11299.41|11299.41|11299.41|11299.41|0
1648547120000|2022-03-29 09:45:20|11300.69|11300.69|11300.69|11300.69|11300.69|11300.69|11300.69|11300.69|0
1648547140000|2022-03-29 09:45:40|11300.92|11300.92|11300.17|11300.17|11300.92|11300.92|11299.91|11299.91|0
1648547150000|2022-03-29 09:45:50|11299.95|11299.95|11299.04|11299.04|11299.95|11299.95|11299.04|11299.04|0
1648547160000|2022-03-29 09:46:00|11298.91|11298.91|11299.11|11299.11|11299.11|11299.11|11298.69|11298.69|0
1648547170000|2022-03-29 09:46:10|11298.26|11298.26|11297.84|11297.84|11298.26|11298.26|11297.84|11297.84|0
1648547180000|2022-03-29 09:46:20|11298.19|11298.19|11298.62|11298.62|11298.62|11298.62|11298.19|11298.19|0
1648547190000|2022-03-29 09:46:30|11298.97|11298.97|11298.98|11298.98|11298.98|11298.98|11298.53|11298.53|0
1648547210000|2022-03-29 09:46:50|11299.6|11299.6|11303.02|11303.02|11303.16|11303.16|11299.29|11299.29|0
1648547220000|2022-03-29 09:47:00|11302.57|11302.57|11301.77|11301.77|11302.57|11302.57|11301.77|11301.77|0
1648547230000|2022-03-29 09:47:10|11300.9|11300.9|11301.15|11301.15|11301.22|11301.22|11300.9|11300.9|0
1648547240000|2022-03-29 09:47:20|11301.46|11301.46|11301.89|11301.89|11301.89|11301.89|11301.24|11301.24|0
1648547250000|2022-03-29 09:47:30|11301.46|11301.46|11302.12|11302.12|11302.12|11302.12|11301.46|11301.46|0
1648547260000|2022-03-29 09:47:40|11302.55|11302.55|11305.74|11305.74|11305.74|11305.74|11302.55|11302.55|0
1648547270000|2022-03-29 09:47:50|11306.09|11306.09|11304.37|11304.37|11306.09|11306.09|11304.37|11304.37|0
1648547280000|2022-03-29 09:48:00|11305.67|11305.67|11306|11306|11306|11306|11305.67|11305.67|0
1648547290000|2022-03-29 09:48:10|11305.57|11305.57|11305.57|11305.57|11305.57|11305.57|11305.57|11305.57|0
1648547300000|2022-03-29 09:48:20|11304.7|11304.7|11304.7|11304.7|11305.02|11305.02|11304.26|11304.26|0
1648547310000|2022-03-29 09:48:30|11304.94|11304.94|11305.78|11305.78|11305.78|11305.78|11304.94|11304.94|0
1648547320000|2022-03-29 09:48:40|11305.64|11305.64|11304.31|11304.31|11305.64|11305.64|11304.11|11304.11|0
1648547330000|2022-03-29 09:48:50|11304.53|11304.53|11306.07|11306.07|11306.18|11306.18|11304.53|11304.53|0
1648547340000|2022-03-29 09:49:00|11305.17|11305.17|11304.93|11304.93|11305.17|11305.17|11303.61|11303.61|0
1648547360000|2022-03-29 09:49:20|11304.5|11304.5|11304.9|11304.9|11304.9|11304.9|11304.5|11304.5|0
1648547380000|2022-03-29 09:49:40|11304.59|11304.59|11304.59|11304.59|11304.59|11304.59|11304.27|11304.27|0
1648547400000|2022-03-29 09:50:00|11304.2|11304.2|11308.22|11308.22|11308.87|11308.87|11304.2|11304.2|0
1648547410000|2022-03-29 09:50:10|11308.55|11308.55|11312.66|11312.66|11312.66|11312.66|11308.55|11308.55|0
1648547420000|2022-03-29 09:50:20|11312.88|11312.88|11312.42|11312.42|11313.1|11313.1|11312.42|11312.42|0
1648547430000|2022-03-29 09:50:30|11310.86|11310.86|11310.7|11310.7|11310.86|11310.86|11310.7|11310.7|0
1648547440000|2022-03-29 09:50:40|11310.62|11310.62|11311.16|11311.16|11311.16|11311.16|11310.62|11310.62|0
1648547450000|2022-03-29 09:50:50|11310.8|11310.8|11310.82|11310.82|11310.82|11310.82|11309.93|11309.93|0
1648547470000|2022-03-29 09:51:10|11311.25|11311.25|11311.25|11311.25|11311.25|11311.25|11311.25|11311.25|0
1648547480000|2022-03-29 09:51:20|11310.4|11310.4|11310.4|11310.4|11310.4|11310.4|11310.4|11310.4|0
1648547490000|2022-03-29 09:51:30|11310.18|11310.18|11310.18|11310.18|11310.18|11310.18|11310.18|11310.18|0
1648547500000|2022-03-29 09:51:40|11310.1|11310.1|11310.1|11310.1|11310.1|11310.1|11310.1|11310.1|0
1648547510000|2022-03-29 09:51:50|11310.26|11310.26|11310.34|11310.34|11310.34|11310.34|11310.26|11310.26|0
1648547520000|2022-03-29 09:52:00|11310.7|11310.7|11310.26|11310.26|11310.7|11310.7|11310.26|11310.26|0
1648547530000|2022-03-29 09:52:10|11309.41|11309.41|11308.44|11308.44|11309.41|11309.41|11308.08|11308.08|0
1648547540000|2022-03-29 09:52:20|11308.63|11308.63|11308.81|11308.81|11308.81|11308.81|11308.63|11308.63|0
1648547550000|2022-03-29 09:52:30|11309.03|11309.03|11308.59|11308.59|11309.03|11309.03|11308.59|11308.59|0
1648547560000|2022-03-29 09:52:40|11308.72|11308.72|11308.72|11308.72|11308.72|11308.72|11308.72|11308.72|0
1648547570000|2022-03-29 09:52:50|11309.05|11309.05|11309.38|11309.38|11309.38|11309.38|11309.05|11309.05|0
1648547580000|2022-03-29 09:53:00|11309.71|11309.71|11309.79|11309.79|11310.14|11310.14|11309.71|11309.71|0
1648547590000|2022-03-29 09:53:10|11309.87|11309.87|11309.79|11309.79|11309.87|11309.87|11309.79|11309.79|0
1648547610000|2022-03-29 09:53:30|11310.16|11310.16|11310.77|11310.77|11310.77|11310.77|11310.16|11310.16|0
1648547620000|2022-03-29 09:53:40|11310.55|11310.55|11310.77|11310.77|11310.77|11310.77|11310.55|11310.55|0
1648547630000|2022-03-29 09:53:50|11310.69|11310.69|11310.69|11310.69|11310.69|11310.69|11310.69|11310.69|0
1648547640000|2022-03-29 09:54:00|11313.03|11313.03|11312.49|11312.49|11313.03|11313.03|11312.27|11312.27|0
1648547650000|2022-03-29 09:54:10|11312.22|11312.22|11312.15|11312.15|11312.68|11312.68|11312.15|11312.15|0
1648547660000|2022-03-29 09:54:20|11313|11313|11313.19|11313.19|11313.19|11313.19|11313|11313|0
1648547670000|2022-03-29 09:54:30|11311.63|11311.63|11310.85|11310.85|11311.63|11311.63|11310.85|11310.85|0
1648547700000|2022-03-29 09:55:00|11310.98|11310.98|11311.62|11311.62|11311.62|11311.62|11310.98|11310.98|0
1648547710000|2022-03-29 09:55:10|11312.86|11312.86|11311.48|11311.48|11312.86|11312.86|11311.48|11311.48|0
1648547720000|2022-03-29 09:55:20|11311.62|11311.62|11311.34|11311.34|11311.62|11311.62|11311.15|11311.15|0
1648547730000|2022-03-29 09:55:30|11311.52|11311.52|11315.03|11315.03|11315.37|11315.37|11311.52|11311.52|0
1648547740000|2022-03-29 09:55:40|11314.58|11314.58|11314.58|11314.58|11314.58|11314.58|11314.58|11314.58|0
1648547750000|2022-03-29 09:55:50|11315.01|11315.01|11315|11315|11315.01|11315.01|11314.58|11314.58|0
1648547760000|2022-03-29 09:56:00|11315.35|11315.35|11314.92|11314.92|11315.35|11315.35|11314.92|11314.92|0
1648547770000|2022-03-29 09:56:10|11314.48|11314.48|11315.27|11315.27|11315.27|11315.27|11314.48|11314.48|0
1648547800000|2022-03-29 09:56:40|11316.12|11316.12|11318.92|11318.92|11318.92|11318.92|11316.12|11316.12|0
1648547810000|2022-03-29 09:56:50|11319|11319|11319.78|11319.78|11319.78|11319.78|11319|11319|0
1648547820000|2022-03-29 09:57:00|11319.12|11319.12|11318.9|11318.9|11319.12|11319.12|11318.46|11318.46|0
1648547830000|2022-03-29 09:57:10|11319.18|11319.18|11319.18|11319.18|11319.18|11319.18|11319.18|11319.18|0
1648547840000|2022-03-29 09:57:20|11318.52|11318.52|11318.66|11318.66|11318.66|11318.66|11318.52|11318.52|0
1648547860000|2022-03-29 09:57:40|11318.52|11318.52|11318.74|11318.74|11318.74|11318.74|11318.52|11318.52|0
1648547870000|2022-03-29 09:57:50|11319.52|11319.52|11320.04|11320.04|11320.26|11320.26|11318.97|11318.97|0
1648547880000|2022-03-29 09:58:00|11320.44|11320.44|11323.09|11323.09|11323.09|11323.09|11320.44|11320.44|0
1648547890000|2022-03-29 09:58:10|11323.23|11323.23|11325.29|11325.29|11325.57|11325.57|11323.23|11323.23|0
1648547920000|2022-03-29 09:58:40|11325.52|11325.52|11326.81|11326.81|11326.81|11326.81|11325.52|11325.52|0
1648547930000|2022-03-29 09:58:50|11326.03|11326.03|11325.37|11325.37|11326.03|11326.03|11325.18|11325.18|0
1648547940000|2022-03-29 09:59:00|11326.24|11326.24|11326.67|11326.67|11326.67|11326.67|11326.24|11326.24|0
1648547950000|2022-03-29 09:59:10|11326.32|11326.32|11326.32|11326.32|11326.32|11326.32|11326.32|11326.32|0
1648547960000|2022-03-29 09:59:20|11326.08|11326.08|11326|11326|11326.08|11326.08|11326|11326|0
1648547970000|2022-03-29 09:59:30|11324.73|11324.73|11324.49|11324.49|11324.73|11324.73|11324.49|11324.49|0
1648547980000|2022-03-29 09:59:40|11324.14|11324.14|11324.14|11324.14|11324.14|11324.14|11324.14|11324.14|0
1648548000000|2022-03-29 10:00:00|11323.77|11323.77|11324.72|11324.72|11324.72|11324.72|11323.28|11323.28|0
1648548010000|2022-03-29 10:00:10|11325.07|11325.07|11325.42|11325.42|11325.69|11325.69|11324.68|11324.68|0
1648548020000|2022-03-29 10:00:20|11325.66|11325.66|11325.85|11325.85|11325.85|11325.85|11325.66|11325.66|0
1648548030000|2022-03-29 10:00:30|11326.7|11326.7|11326.7|11326.7|11326.7|11326.7|11326.7|11326.7|0
1648548040000|2022-03-29 10:00:40|11326.97|11326.97|11326.97|11326.97|11326.97|11326.97|11326.97|11326.97|0
1648548050000|2022-03-29 10:00:50|11327.39|11327.39|11327.62|11327.62|11327.62|11327.62|11327.39|11327.39|0
1648548060000|2022-03-29 10:01:00|11327.97|11327.97|11328.84|11328.84|11328.84|11328.84|11327.97|11327.97|0
1648548070000|2022-03-29 10:01:10|11329.03|11329.03|11331.56|11331.56|11331.92|11331.92|11329.03|11329.03|0
1648548080000|2022-03-29 10:01:20|11330|11330|11330.19|11330.19|11330.19|11330.19|11330|11330|0
1648548090000|2022-03-29 10:01:30|11331.04|11331.04|11331.04|11331.04|11331.04|11331.04|11331.04|11331.04|0
1648548110000|2022-03-29 10:01:50|11330.26|11330.26|11331.04|11331.04|11331.04|11331.04|11330.26|11330.26|0
1648548120000|2022-03-29 10:02:00|11331.12|11331.12|11330.7|11330.7|11331.12|11331.12|11330.7|11330.7|0
1648548130000|2022-03-29 10:02:10|11330.5|11330.5|11329.1|11329.1|11330.5|11330.5|11328.96|11328.96|0
1648548140000|2022-03-29 10:02:20|11329.28|11329.28|11329.09|11329.09|11329.28|11329.28|11329.09|11329.09|0
1648548150000|2022-03-29 10:02:30|11328.86|11328.86|11328.6|11328.6|11328.86|11328.86|11328.6|11328.6|0
1648548170000|2022-03-29 10:02:50|11329.03|11329.03|11329.03|11329.03|11329.03|11329.03|11329.03|11329.03|0
1648548180000|2022-03-29 10:03:00|11328.67|11328.67|11329.12|11329.12|11329.12|11329.12|11328.67|11328.67|0
1648548220000|2022-03-29 10:03:40|11328.89|11328.89|11328.89|11328.89|11328.89|11328.89|11328.89|11328.89|0
1648548230000|2022-03-29 10:03:50|11328.97|11328.97|11328.97|11328.97|11328.97|11328.97|11328.97|11328.97|0
1648548250000|2022-03-29 10:04:10|11329.28|11329.28|11330.18|11330.18|11330.18|11330.18|11329.16|11329.16|0
1648548260000|2022-03-29 10:04:20|11331.05|11331.05|11331.05|11331.05|11331.05|11331.05|11331.05|11331.05|0
1648548270000|2022-03-29 10:04:30|11331.7|11331.7|11331.47|11331.47|11331.7|11331.7|11331.25|11331.25|0
1648548290000|2022-03-29 10:04:50|11331.05|11331.05|11331.05|11331.05|11331.05|11331.05|11331.05|11331.05|0
1648548300000|2022-03-29 10:05:00|11330.87|11330.87|11327|11327|11330.87|11330.87|11327|11327|0
1648548320000|2022-03-29 10:05:20|11326.58|11326.58|11326.58|11326.58|11326.58|11326.58|11326.37|11326.37|0
1648548330000|2022-03-29 10:05:30|11326.72|11326.72|11326.94|11326.94|11326.94|11326.94|11326.72|11326.72|0
1648548340000|2022-03-29 10:05:40|11326.71|11326.71|11326.29|11326.29|11326.71|11326.71|11326.29|11326.29|0
1648548350000|2022-03-29 10:05:50|11326.72|11326.72|11327.96|11327.96|11327.96|11327.96|11326.72|11326.72|0
1648548370000|2022-03-29 10:06:10|11327.8|11327.8|11327.8|11327.8|11327.8|11327.8|11327.8|11327.8|0
1648548390000|2022-03-29 10:06:30|11328.11|11328.11|11332.21|11332.21|11332.21|11332.21|11328.11|11328.11|0
1648548400000|2022-03-29 10:06:40|11332.49|11332.49|11333.14|11333.14|11333.14|11333.14|11332.28|11332.28|0
1648548410000|2022-03-29 10:06:50|11333|11333|11332.86|11332.86|11333|11333|11332.86|11332.86|0
1648548420000|2022-03-29 10:07:00|11333.04|11333.04|11333.31|11333.31|11333.31|11333.31|11333.04|11333.04|0
1648548430000|2022-03-29 10:07:10|11332.89|11332.89|11332.36|11332.36|11332.89|11332.89|11332.36|11332.36|0
1648548440000|2022-03-29 10:07:20|11332.13|11332.13|11331.59|11331.59|11332.13|11332.13|11331.59|11331.59|0
1648548450000|2022-03-29 10:07:30|11331.94|11331.94|11332.94|11332.94|11332.94|11332.94|11331.94|11331.94|0
1648548470000|2022-03-29 10:07:50|11334.5|11334.5|11334.94|11334.94|11335.81|11335.81|11334.5|11334.5|0
1648548480000|2022-03-29 10:08:00|11334.51|11334.51|11332.89|11332.89|11334.51|11334.51|11332.89|11332.89|0
1648548490000|2022-03-29 10:08:10|11333.11|11333.11|11333.33|11333.33|11333.33|11333.33|11333.11|11333.11|0
1648548500000|2022-03-29 10:08:20|11333.44|11333.44|11333.44|11333.44|11333.44|11333.44|11333.44|11333.44|0
1648548510000|2022-03-29 10:08:30|11334.15|11334.15|11333.04|11333.04|11334.15|11334.15|11333.04|11333.04|0
1648548520000|2022-03-29 10:08:40|11332.58|11332.58|11332.58|11332.58|11332.58|11332.58|11332.58|11332.58|0
1648548530000|2022-03-29 10:08:50|11331.73|11331.73|11329.62|11329.62|11331.73|11331.73|11329.62|11329.62|0
1648548540000|2022-03-29 10:09:00|11329.12|11329.12|11328.88|11328.88|11329.12|11329.12|11328.88|11328.88|0
1648548550000|2022-03-29 10:09:10|11328.23|11328.23|11328.23|11328.23|11328.23|11328.23|11328.23|11328.23|0
1648548560000|2022-03-29 10:09:20|11327.17|11327.17|11327.17|11327.17|11327.17|11327.17|11327.17|11327.17|0
1648548570000|2022-03-29 10:09:30|11326.98|11326.98|11326.89|11326.89|11326.98|11326.98|11326.89|11326.89|0
1648548580000|2022-03-29 10:09:40|11326.8|11326.8|11326.8|11326.8|11326.8|11326.8|11326.8|11326.8|0
1648548590000|2022-03-29 10:09:50|11327.23|11327.23|11327.23|11327.23|11327.23|11327.23|11327.23|11327.23|0
1648548600000|2022-03-29 10:10:00|11327.36|11327.36|11327.49|11327.49|11327.49|11327.49|11327.36|11327.36|0
1648548610000|2022-03-29 10:10:10|11329.05|11329.05|11329.05|11329.05|11329.05|11329.05|11329.05|11329.05|0
1648548650000|2022-03-29 10:10:50|11327.31|11327.31|11326.22|11326.22|11327.31|11327.31|11326.22|11326.22|0
1648548660000|2022-03-29 10:11:00|11326.55|11326.55|11326.88|11326.88|11326.88|11326.88|11326.55|11326.55|0
1648548680000|2022-03-29 10:11:20|11326.45|11326.45|11326.88|11326.88|11326.88|11326.88|11326.45|11326.45|0
1648548690000|2022-03-29 10:11:30|11327.11|11327.11|11327.2|11327.2|11327.55|11327.55|11327.11|11327.11|0
1648548700000|2022-03-29 10:11:40|11327.04|11327.04|11327.52|11327.52|11327.77|11327.77|11326.88|11326.88|0
1648548710000|2022-03-29 10:11:50|11327.36|11327.36|11327.33|11327.33|11327.36|11327.36|11327.15|11327.15|0
1648548730000|2022-03-29 10:12:10|11326.9|11326.9|11326.67|11326.67|11326.9|11326.9|11326.67|11326.67|0
1648548750000|2022-03-29 10:12:30|11327.29|11327.29|11325.97|11325.97|11327.29|11327.29|11325.97|11325.97|0
1648548770000|2022-03-29 10:12:50|11326.43|11326.43|11326.43|11326.43|11326.43|11326.43|11326.43|11326.43|0
1648548790000|2022-03-29 10:13:10|11326.76|11326.76|11326.29|11326.29|11327.16|11327.16|11326.29|11326.29|0
1648548820000|2022-03-29 10:13:40|11326.07|11326.07|11324.21|11324.21|11326.07|11326.07|11324.21|11324.21|0
1648548840000|2022-03-29 10:14:00|11324.56|11324.56|11324.37|11324.37|11324.56|11324.56|11324.37|11324.37|0
1648548850000|2022-03-29 10:14:10|11324.02|11324.02|11323.24|11323.24|11324.02|11324.02|11323.24|11323.24|0
1648548870000|2022-03-29 10:14:30|11322.98|11322.98|11322.98|11322.98|11322.98|11322.98|11322.98|11322.98|0
1648548880000|2022-03-29 10:14:40|11322.65|11322.65|11322.65|11322.65|11322.65|11322.65|11322.65|11322.65|0
1648548900000|2022-03-29 10:15:00|11321.78|11321.78|11322.35|11322.35|11322.35|11322.35|11321.78|11321.78|0
1648548910000|2022-03-29 10:15:10|11322.44|11322.44|11320.94|11320.94|11322.44|11322.44|11320.94|11320.94|0
1648548920000|2022-03-29 10:15:20|11321.03|11321.03|11320.58|11320.58|11321.5|11321.5|11320.2|11320.2|0
1648548930000|2022-03-29 10:15:30|11320.77|11320.77|11320.61|11320.61|11321.26|11321.26|11320.49|11320.49|0
1648548940000|2022-03-29 10:15:40|11320.3|11320.3|11320.92|11320.92|11320.92|11320.92|11320.07|11320.07|0
1648548950000|2022-03-29 10:15:50|11321.79|11321.79|11322.1|11322.1|11322.1|11322.1|11321.79|11321.79|0
1648548960000|2022-03-29 10:16:00|11322.45|11322.45|11324.04|11324.04|11324.04|11324.04|11322.45|11322.45|0
1648548980000|2022-03-29 10:16:20|11324.6|11324.6|11324.27|11324.27|11324.6|11324.6|11324.04|11324.04|0
1648548990000|2022-03-29 10:16:30|11324.7|11324.7|11324.7|11324.7|11325.17|11325.17|11324.7|11324.7|0
1648549000000|2022-03-29 10:16:40|11324.48|11324.48|11324.48|11324.48|11324.95|11324.95|11324.48|11324.48|0
1648549010000|2022-03-29 10:16:50|11325.04|11325.04|11325.14|11325.14|11325.14|11325.14|11325.04|11325.04|0
1648549030000|2022-03-29 10:17:10|11324.92|11324.92|11325.12|11325.12|11325.34|11325.34|11324.92|11324.92|0
1648549040000|2022-03-29 10:17:20|11324.25|11324.25|11324.25|11324.25|11324.25|11324.25|11324.25|11324.25|0
1648549060000|2022-03-29 10:17:40|11324.07|11324.07|11324.22|11324.22|11324.22|11324.22|11323.56|11323.56|0
1648549080000|2022-03-29 10:18:00|11324.99|11324.99|11324.99|11324.99|11324.99|11324.99|11324.99|11324.99|0
1648549090000|2022-03-29 10:18:10|11324.56|11324.56|11322.87|11322.87|11324.56|11324.56|11322.87|11322.87|0
1648549110000|2022-03-29 10:18:30|11322.09|11322.09|11322.09|11322.09|11322.09|11322.09|11322.09|11322.09|0
1648549120000|2022-03-29 10:18:40|11322.27|11322.27|11322.45|11322.45|11322.45|11322.45|11322.27|11322.27|0
1648549140000|2022-03-29 10:19:00|11322.14|11322.14|11322.26|11322.26|11322.92|11322.92|11322.14|11322.14|0
1648549150000|2022-03-29 10:19:10|11322.69|11322.69|11323.12|11323.12|11323.12|11323.12|11322.69|11322.69|0
1648549160000|2022-03-29 10:19:20|11322.86|11322.86|11323.33|11323.33|11323.33|11323.33|11322.47|11322.47|0
1648549180000|2022-03-29 10:19:40|11323.23|11323.23|11323.33|11323.33|11323.33|11323.33|11323.23|11323.23|0
1648549190000|2022-03-29 10:19:50|11324.67|11324.67|11324.67|11324.67|11324.67|11324.67|11324.67|11324.67|0
1648549200000|2022-03-29 10:20:00|11324.88|11324.88|11325.51|11325.51|11325.51|11325.51|11324.88|11324.88|0
1648549210000|2022-03-29 10:20:10|11325.87|11325.87|11325.02|11325.02|11325.87|11325.87|11325.02|11325.02|0
1648549220000|2022-03-29 10:20:20|11324.8|11324.8|11324.8|11324.8|11324.8|11324.8|11324.8|11324.8|0
1648549230000|2022-03-29 10:20:30|11325.37|11325.37|11325.08|11325.08|11325.74|11325.74|11325.08|11325.08|0
1648549240000|2022-03-29 10:20:40|11325.39|11325.39|11325.83|11325.83|11325.83|11325.83|11325.39|11325.39|0
1648549260000|2022-03-29 10:21:00|11325.72|11325.72|11325.93|11325.93|11325.93|11325.93|11325.72|11325.72|0
1648549300000|2022-03-29 10:21:40|11325.49|11325.49|11325.27|11325.27|11325.49|11325.49|11325.27|11325.27|0
1648549310000|2022-03-29 10:21:50|11325.5|11325.5|11325.5|11325.5|11325.5|11325.5|11325.5|11325.5|0
1648549320000|2022-03-29 10:22:00|11325.73|11325.73|11324.62|11324.62|11325.73|11325.73|11324.29|11324.29|0
1648549330000|2022-03-29 10:22:10|11324.95|11324.95|11325.54|11325.54|11325.54|11325.54|11324.77|11324.77|0
1648549340000|2022-03-29 10:22:20|11325.77|11325.77|11325.74|11325.74|11325.77|11325.77|11325.31|11325.31|0
1648549360000|2022-03-29 10:22:40|11325.84|11325.84|11325.84|11325.84|11326.31|11326.31|11325.84|11325.84|0
1648549380000|2022-03-29 10:23:00|11325.93|11325.93|11325.93|11325.93|11325.93|11325.93|11325.93|11325.93|0
1648549390000|2022-03-29 10:23:10|11325.62|11325.62|11324.19|11324.19|11325.62|11325.62|11324.19|11324.19|0
1648549410000|2022-03-29 10:23:30|11323.75|11323.75|11324.21|11324.21|11324.21|11324.21|11323.75|11323.75|0
1648549420000|2022-03-29 10:23:40|11324.51|11324.51|11324.51|11324.51|11324.51|11324.51|11324.51|11324.51|0
1648549430000|2022-03-29 10:23:50|11324.91|11324.91|11324.56|11324.56|11324.91|11324.91|11324.56|11324.56|0
1648549460000|2022-03-29 10:24:20|11324.65|11324.65|11325.05|11325.05|11325.05|11325.05|11324.3|11324.3|0
1648549470000|2022-03-29 10:24:30|11325.38|11325.38|11325.73|11325.73|11325.73|11325.73|11325.38|11325.38|0
1648549490000|2022-03-29 10:24:50|11325.28|11325.28|11324.85|11324.85|11325.75|11325.75|11324.85|11324.85|0
1648549500000|2022-03-29 10:25:00|11324.64|11324.64|11325.56|11325.56|11325.56|11325.56|11324.43|11324.43|0
1648549520000|2022-03-29 10:25:20|11325.79|11325.79|11325.46|11325.46|11325.79|11325.79|11325.46|11325.46|0
1648549530000|2022-03-29 10:25:30|11325.79|11325.79|11326.38|11326.38|11326.38|11326.38|11325.79|11325.79|0
1648549540000|2022-03-29 10:25:40|11326.73|11326.73|11328.06|11328.06|11328.06|11328.06|11326.73|11326.73|0
1648549550000|2022-03-29 10:25:50|11328.41|11328.41|11329.84|11329.84|11329.84|11329.84|11328.28|11328.28|0
1648549560000|2022-03-29 10:26:00|11330.49|11330.49|11331.05|11331.05|11331.06|11331.06|11330.49|11330.49|0
1648549570000|2022-03-29 10:26:10|11331.4|11331.4|11331.53|11331.53|11332.19|11332.19|11331.31|11331.31|0
1648549580000|2022-03-29 10:26:20|11332.1|11332.1|11331.63|11331.63|11332.1|11332.1|11331.53|11331.53|0
1648549590000|2022-03-29 10:26:30|11332|11332|11332.42|11332.42|11332.42|11332.42|11331.43|11331.43|0
1648549600000|2022-03-29 10:26:40|11332.77|11332.77|11335.6|11335.6|11335.85|11335.85|11332.77|11332.77|0
1648549610000|2022-03-29 10:26:50|11336.05|11336.05|11335.9|11335.9|11336.05|11336.05|11335.9|11335.9|0
1648549620000|2022-03-29 10:27:00|11336.37|11336.37|11336.37|11336.37|11336.37|11336.37|11336.37|11336.37|0
1648549630000|2022-03-29 10:27:10|11337.15|11337.15|11337.62|11337.62|11337.62|11337.62|11337.15|11337.15|0
1648549640000|2022-03-29 10:27:20|11337.49|11337.49|11336.4|11336.4|11337.71|11337.71|11336.15|11336.15|0
1648549650000|2022-03-29 10:27:30|11336.83|11336.83|11337.18|11337.18|11337.61|11337.61|11336.83|11336.83|0
1648549670000|2022-03-29 10:27:50|11337.09|11337.09|11337.35|11337.35|11337.35|11337.35|11337.09|11337.09|0
1648549680000|2022-03-29 10:28:00|11336.7|11336.7|11336.93|11336.93|11336.93|11336.93|11336.7|11336.7|0
1648549690000|2022-03-29 10:28:10|11336.7|11336.7|11338.88|11338.88|11339.19|11339.19|11336.7|11336.7|0
1648549700000|2022-03-29 10:28:20|11339.11|11339.11|11341.47|11341.47|11341.47|11341.47|11338.53|11338.53|0
1648549710000|2022-03-29 10:28:30|11342.33|11342.33|11347.22|11347.22|11347.22|11347.22|11342.33|11342.33|0
1648549720000|2022-03-29 10:28:40|11346.57|11346.57|11348.89|11348.89|11348.89|11348.89|11346.57|11346.57|0
1648549730000|2022-03-29 10:28:50|11349.05|11349.05|11349.29|11349.29|11349.29|11349.29|11349.05|11349.05|0
1648549740000|2022-03-29 10:29:00|11349.53|11349.53|11350.5|11350.5|11350.74|11350.74|11349.53|11349.53|0
1648549750000|2022-03-29 10:29:10|11351.05|11351.05|11351.69|11351.69|11351.69|11351.69|11351.05|11351.05|0
1648549760000|2022-03-29 10:29:20|11351.43|11351.43|11351.07|11351.07|11351.43|11351.43|11350.42|11350.42|0
1648549770000|2022-03-29 10:29:30|11350.89|11350.89|11350.33|11350.33|11350.89|11350.89|11350.33|11350.33|0
1648549780000|2022-03-29 10:29:40|11350.1|11350.1|11350.34|11350.34|11350.57|11350.57|11350.1|11350.1|0
1648549790000|2022-03-29 10:29:50|11350.62|11350.62|11350.62|11350.62|11350.62|11350.62|11350.62|11350.62|0
1648549800000|2022-03-29 10:30:00|11349.84|11349.84|11349.89|11349.89|11350.26|11350.26|11349.84|11349.84|0
1648549810000|2022-03-29 10:30:10|11349.98|11349.98|11349.79|11349.79|11349.98|11349.98|11349.79|11349.79|0
1648549820000|2022-03-29 10:30:20|11349.58|11349.58|11349.5|11349.5|11349.58|11349.58|11349.5|11349.5|0
1648549840000|2022-03-29 10:30:40|11350.12|11350.12|11350.83|11350.83|11351.14|11351.14|11349.99|11349.99|0
1648549860000|2022-03-29 10:31:00|11351.36|11351.36|11349.02|11349.02|11351.36|11351.36|11349.02|11349.02|0
1648549870000|2022-03-29 10:31:10|11348.88|11348.88|11349.21|11349.21|11349.21|11349.21|11348.55|11348.55|0
1648549880000|2022-03-29 10:31:20|11349.35|11349.35|11349.35|11349.35|11349.35|11349.35|11349.35|11349.35|0
1648549900000|2022-03-29 10:31:40|11349.04|11349.04|11348.59|11348.59|11349.04|11349.04|11348.59|11348.59|0
1648549920000|2022-03-29 10:32:00|11349.44|11349.44|11350.09|11350.09|11350.31|11350.31|11349.44|11349.44|0
1648549930000|2022-03-29 10:32:10|11349.76|11349.76|11349.76|11349.76|11349.76|11349.76|11349.76|11349.76|0
1648549940000|2022-03-29 10:32:20|11350.07|11350.07|11350.07|11350.07|11350.07|11350.07|11350.07|11350.07|0
1648549950000|2022-03-29 10:32:30|11350.51|11350.51|11351.15|11351.15|11351.38|11351.38|11350.51|11350.51|0
1648549960000|2022-03-29 10:32:40|11351.58|11351.58|11352.02|11352.02|11352.02|11352.02|11351.58|11351.58|0
1648549980000|2022-03-29 10:33:00|11351.44|11351.44|11351.44|11351.44|11351.44|11351.44|11351.44|11351.44|0
1648550000000|2022-03-29 10:33:20|11351.66|11351.66|11351.92|11351.92|11351.92|11351.92|11351.66|11351.66|0
1648550010000|2022-03-29 10:33:30|11352.7|11352.7|11352.7|11352.7|11352.7|11352.7|11352.7|11352.7|0
1648550030000|2022-03-29 10:33:50|11352.57|11352.57|11352.44|11352.44|11352.57|11352.57|11352.44|11352.44|0
1648550040000|2022-03-29 10:34:00|11351.66|11351.66|11350.08|11350.08|11351.66|11351.66|11350.05|11350.05|0
1648550050000|2022-03-29 10:34:10|11349.94|11349.94|11345.89|11345.89|11349.94|11349.94|11345.89|11345.89|0
1648550060000|2022-03-29 10:34:20|11346.07|11346.07|11346.07|11346.07|11346.07|11346.07|11346.07|11346.07|0
1648550070000|2022-03-29 10:34:30|11346.3|11346.3|11345.87|11345.87|11346.3|11346.3|11345.87|11345.87|0
1648550100000|2022-03-29 10:35:00|11346.31|11346.31|11346.17|11346.17|11346.31|11346.31|11346.17|11346.17|0
1648550110000|2022-03-29 10:35:10|11346.61|11346.61|11347.01|11347.01|11347.01|11347.01|11346.61|11346.61|0
1648550120000|2022-03-29 10:35:20|11347.43|11347.43|11347.43|11347.43|11347.43|11347.43|11347.43|11347.43|0
1648550130000|2022-03-29 10:35:30|11347.66|11347.66|11348.15|11348.15|11348.15|11348.15|11347.66|11347.66|0
1648550140000|2022-03-29 10:35:40|11349.71|11349.71|11351|11351|11351|11351|11349.71|11349.71|0
1648550150000|2022-03-29 10:35:50|11350.76|11350.76|11350.76|11350.76|11350.76|11350.76|11350.76|11350.76|0
1648550160000|2022-03-29 10:36:00|11350.91|11350.91|11350.91|11350.91|11350.91|11350.91|11350.91|11350.91|0
1648550180000|2022-03-29 10:36:20|11351.56|11351.56|11352.44|11352.44|11352.44|11352.44|11351.56|11351.56|0
1648550190000|2022-03-29 10:36:30|11352.54|11352.54|11352.54|11352.54|11352.54|11352.54|11352.54|11352.54|0
1648550220000|2022-03-29 10:37:00|11352.68|11352.68|11352.68|11352.68|11352.68|11352.68|11352.68|11352.68|0
1648550230000|2022-03-29 10:37:10|11352.54|11352.54|11352.11|11352.11|11352.54|11352.54|11352.11|11352.11|0
1648550240000|2022-03-29 10:37:20|11351.23|11351.23|11351.23|11351.23|11351.23|11351.23|11351.23|11351.23|0
1648550250000|2022-03-29 10:37:30|11351.01|11351.01|11349.76|11349.76|11351.01|11351.01|11349.76|11349.76|0
1648550260000|2022-03-29 10:37:40|11349.66|11349.66|11348.55|11348.55|11349.66|11349.66|11348.2|11348.2|0
1648550280000|2022-03-29 10:38:00|11347.77|11347.77|11347.77|11347.77|11347.77|11347.77|11347.77|11347.77|0
1648550300000|2022-03-29 10:38:20|11347.38|11347.38|11348|11348|11348|11348|11347.38|11347.38|0
1648550310000|2022-03-29 10:38:30|11347.23|11347.23|11347.23|11347.23|11347.23|11347.23|11347.23|11347.23|0
1648550320000|2022-03-29 10:38:40|11346.77|11346.77|11346.77|11346.77|11346.77|11346.77|11346.77|11346.77|0
1648550330000|2022-03-29 10:38:50|11347.16|11347.16|11347.16|11347.16|11347.16|11347.16|11347.16|11347.16|0
1648550390000|2022-03-29 10:39:50|11347.94|11347.94|11348.54|11348.54|11348.54|11348.54|11347.94|11347.94|0
1648550410000|2022-03-29 10:40:10|11348.21|11348.21|11348.21|11348.21|11348.21|11348.21|11348.21|11348.21|0
1648550420000|2022-03-29 10:40:20|11348.64|11348.64|11350.38|11350.38|11351|11351|11348.64|11348.64|0
1648550440000|2022-03-29 10:40:40|11350.79|11350.79|11350.79|11350.79|11350.79|11350.79|11350.79|11350.79|0
1648550470000|2022-03-29 10:41:10|11350.77|11350.77|11349.69|11349.69|11350.77|11350.77|11349.69|11349.69|0
1648550490000|2022-03-29 10:41:30|11350.49|11350.49|11350.31|11350.31|11350.93|11350.93|11350.31|11350.31|0
1648550500000|2022-03-29 10:41:40|11350|11350|11350.62|11350.62|11350.62|11350.62|11350|11350|0
1648550520000|2022-03-29 10:42:00|11350.8|11350.8|11350.72|11350.72|11350.8|11350.8|11350.49|11350.49|0
1648550530000|2022-03-29 10:42:10|11350.94|11350.94|11349.38|11349.38|11350.94|11350.94|11349.38|11349.38|0
1648550540000|2022-03-29 10:42:20|11349.62|11349.62|11349.62|11349.62|11349.62|11349.62|11349.62|11349.62|0
1648550550000|2022-03-29 10:42:30|11350.06|11350.06|11350.06|11350.06|11350.06|11350.06|11350.06|11350.06|0
1648550560000|2022-03-29 10:42:40|11349.19|11349.19|11348.75|11348.75|11349.19|11349.19|11348.75|11348.75|0
1648550570000|2022-03-29 10:42:50|11348.53|11348.53|11348.53|11348.53|11348.53|11348.53|11348.53|11348.53|0
1648550580000|2022-03-29 10:43:00|11348.2|11348.2|11347.87|11347.87|11348.2|11348.2|11347.87|11347.87|0
1648550600000|2022-03-29 10:43:20|11347.55|11347.55|11347.55|11347.55|11347.55|11347.55|11347.55|11347.55|0
1648550610000|2022-03-29 10:43:30|11347.19|11347.19|11347.19|11347.19|11347.19|11347.19|11347.19|11347.19|0
1648550620000|2022-03-29 10:43:40|11347.05|11347.05|11345.8|11345.8|11347.05|11347.05|11345.33|11345.33|0
1648550630000|2022-03-29 10:43:50|11345.58|11345.58|11344.81|11344.81|11345.72|11345.72|11344.81|11344.81|0
1648550650000|2022-03-29 10:44:10|11344.89|11344.89|11344.89|11344.89|11344.89|11344.89|11344.89|11344.89|0
1648550660000|2022-03-29 10:44:20|11345.13|11345.13|11345.13|11345.13|11345.13|11345.13|11345.13|11345.13|0
1648550680000|2022-03-29 10:44:40|11345.27|11345.27|11345.27|11345.27|11345.27|11345.27|11345.27|11345.27|0
1648550690000|2022-03-29 10:44:50|11344.42|11344.42|11344.98|11344.98|11344.98|11344.98|11344.42|11344.42|0
1648550700000|2022-03-29 10:45:00|11345.21|11345.21|11346.77|11346.77|11346.77|11346.77|11345.21|11345.21|0
1648550710000|2022-03-29 10:45:10|11348.33|11348.33|11348.33|11348.33|11348.33|11348.33|11348.33|11348.33|0
1648550720000|2022-03-29 10:45:20|11349.11|11349.11|11348.71|11348.71|11349.11|11349.11|11348.39|11348.39|0
1648550730000|2022-03-29 10:45:30|11348.52|11348.52|11349.11|11349.11|11349.11|11349.11|11348.52|11348.52|0
1648550750000|2022-03-29 10:45:50|11349.42|11349.42|11349.42|11349.42|11349.42|11349.42|11349.42|11349.42|0
1648550760000|2022-03-29 10:46:00|11349.63|11349.63|11350.49|11350.49|11350.49|11350.49|11349.63|11349.63|0
1648550770000|2022-03-29 10:46:10|11350.87|11350.87|11352.72|11352.72|11352.72|11352.72|11350.68|11350.68|0
1648550780000|2022-03-29 10:46:20|11354.19|11354.19|11354.18|11354.18|11354.19|11354.19|11353.79|11353.79|0
1648550790000|2022-03-29 10:46:30|11354.6|11354.6|11355.17|11355.17|11355.17|11355.17|11354.6|11354.6|0
1648550800000|2022-03-29 10:46:40|11355.32|11355.32|11356.51|11356.51|11356.51|11356.51|11355.09|11355.09|0
1648550810000|2022-03-29 10:46:50|11356.93|11356.93|11357.03|11357.03|11357.03|11357.03|11356.93|11356.93|0
1648550820000|2022-03-29 10:47:00|11356.79|11356.79|11356.79|11356.79|11357.1|11357.1|11356.79|11356.79|0
1648550840000|2022-03-29 10:47:20|11356.31|11356.31|11356.31|11356.31|11356.31|11356.31|11356.31|11356.31|0
1648550850000|2022-03-29 10:47:30|11356.62|11356.62|11356.54|11356.54|11356.62|11356.62|11356.54|11356.54|0
1648550860000|2022-03-29 10:47:40|11357.47|11357.47|11357.19|11357.19|11357.47|11357.47|11356.54|11356.54|0
1648550870000|2022-03-29 10:47:50|11357.62|11357.62|11357.62|11357.62|11357.62|11357.62|11357.62|11357.62|0
1648550880000|2022-03-29 10:48:00|11358.32|11358.32|11358.59|11358.59|11358.59|11358.59|11358.32|11358.32|0
1648550890000|2022-03-29 10:48:10|11358.73|11358.73|11358.73|11358.73|11358.73|11358.73|11358.73|11358.73|0
1648550900000|2022-03-29 10:48:20|11358.54|11358.54|11358.54|11358.54|11358.54|11358.54|11358.54|11358.54|0
1648550910000|2022-03-29 10:48:30|11358.19|11358.19|11357.99|11357.99|11358.34|11358.34|11357.99|11357.99|0
1648550920000|2022-03-29 10:48:40|11357.71|11357.71|11357.71|11357.71|11357.71|11357.71|11357.71|11357.71|0
1648550940000|2022-03-29 10:49:00|11357.48|11357.48|11357.48|11357.48|11357.48|11357.48|11357.48|11357.48|0
1648550950000|2022-03-29 10:49:10|11357.67|11357.67|11358.29|11358.29|11358.29|11358.29|11357.67|11357.67|0
1648550960000|2022-03-29 10:49:20|11358.37|11358.37|11358.21|11358.21|11358.37|11358.37|11358.21|11358.21|0
1648550990000|2022-03-29 10:49:50|11357.43|11357.43|11357.04|11357.04|11357.43|11357.43|11357.04|11357.04|0
1648551000000|2022-03-29 10:50:00|11355.74|11355.74|11354.29|11354.29|11355.77|11355.77|11354.29|11354.29|0
1648551060000|2022-03-29 10:51:00|11354.55|11354.55|11355.77|11355.77|11355.77|11355.77|11354.55|11354.55|0
1648551070000|2022-03-29 10:51:10|11357.49|11357.49|11357.67|11357.67|11357.67|11357.67|11357.38|11357.38|0
1648551090000|2022-03-29 10:51:30|11359.23|11359.23|11359.23|11359.23|11359.23|11359.23|11359.23|11359.23|0
1648551100000|2022-03-29 10:51:40|11358.45|11358.45|11358.45|11358.45|11358.45|11358.45|11358.45|11358.45|0
1648551110000|2022-03-29 10:51:50|11359.16|11359.16|11359.16|11359.16|11359.16|11359.16|11359.16|11359.16|0
1648551140000|2022-03-29 10:52:20|11358.29|11358.29|11359.18|11359.18|11359.18|11359.18|11358.29|11358.29|0
1648551150000|2022-03-29 10:52:30|11359.38|11359.38|11358.68|11358.68|11359.38|11359.38|11358.68|11358.68|0
1648551160000|2022-03-29 10:52:40|11358.49|11358.49|11359.59|11359.59|11359.59|11359.59|11358.31|11358.31|0
1648551170000|2022-03-29 10:52:50|11359.15|11359.15|11359.15|11359.15|11359.15|11359.15|11359.15|11359.15|0
1648551180000|2022-03-29 10:53:00|11358.28|11358.28|11356.62|11356.62|11358.28|11358.28|11356.62|11356.62|0
1648551190000|2022-03-29 10:53:10|11356.44|11356.44|11357.02|11357.02|11357.02|11357.02|11356.41|11356.41|0
1648551200000|2022-03-29 10:53:20|11356.83|11356.83|11356.45|11356.45|11356.83|11356.83|11356.45|11356.45|0
1648551220000|2022-03-29 10:53:40|11355.14|11355.14|11355.14|11355.14|11355.14|11355.14|11355.14|11355.14|0
1648551240000|2022-03-29 10:54:00|11355.02|11355.02|11354.12|11354.12|11355.53|11355.53|11353.79|11353.79|0
1648551250000|2022-03-29 10:54:10|11354.56|11354.56|11354.99|11354.99|11355.25|11355.25|11354.56|11354.56|0
1648551260000|2022-03-29 10:54:20|11355.21|11355.21|11355.21|11355.21|11355.21|11355.21|11355.21|11355.21|0
1648551280000|2022-03-29 10:54:40|11354.98|11354.98|11355.43|11355.43|11355.43|11355.43|11354.98|11354.98|0
1648551300000|2022-03-29 10:55:00|11355.89|11355.89|11355.89|11355.89|11355.89|11355.89|11355.89|11355.89|0
1648551310000|2022-03-29 10:55:10|11355.78|11355.78|11357.73|11357.73|11357.73|11357.73|11355.78|11355.78|0
1648551340000|2022-03-29 10:55:40|11358.18|11358.18|11358.81|11358.81|11358.81|11358.81|11357.95|11357.95|0
1648551360000|2022-03-29 10:56:00|11359.52|11359.52|11359.47|11359.47|11359.52|11359.52|11359.29|11359.29|0
1648551370000|2022-03-29 10:56:10|11359.72|11359.72|11359.72|11359.72|11359.72|11359.72|11359.72|11359.72|0
1648551380000|2022-03-29 10:56:20|11359.88|11359.88|11359.88|11359.88|11359.88|11359.88|11359.88|11359.88|0
1648551390000|2022-03-29 10:56:30|11360.11|11360.11|11359.18|11359.18|11360.11|11360.11|11359.18|11359.18|0
1648551410000|2022-03-29 10:56:50|11359.86|11359.86|11360.64|11360.64|11360.64|11360.64|11359.86|11359.86|0
1648551420000|2022-03-29 10:57:00|11360.86|11360.86|11360.4|11360.4|11360.86|11360.86|11360.4|11360.4|0
1648551450000|2022-03-29 10:57:30|11360.31|11360.31|11359.88|11359.88|11360.53|11360.53|11359.88|11359.88|0
1648551470000|2022-03-29 10:57:50|11360.1|11360.1|11360.1|11360.1|11360.1|11360.1|11360.1|11360.1|0
1648551480000|2022-03-29 10:58:00|11359.94|11359.94|11359.61|11359.61|11359.94|11359.94|11359.61|11359.61|0
1648551530000|2022-03-29 10:58:50|11359.39|11359.39|11359.39|11359.39|11359.39|11359.39|11359.39|11359.39|0
1648551540000|2022-03-29 10:59:00|11358.93|11358.93|11358.75|11358.75|11358.93|11358.93|11358.75|11358.75|0
1648551550000|2022-03-29 10:59:10|11358.28|11358.28|11358.35|11358.35|11358.73|11358.73|11357.88|11357.88|0
1648551560000|2022-03-29 10:59:20|11358.54|11358.54|11358.09|11358.09|11358.96|11358.96|11358.09|11358.09|0
1648551580000|2022-03-29 10:59:40|11358.31|11358.31|11358.31|11358.31|11358.31|11358.31|11358.31|11358.31|0
1648551590000|2022-03-29 10:59:50|11357.87|11357.87|11358.4|11358.4|11358.4|11358.4|11357.44|11357.44|0
1648551600000|2022-03-29 11:00:00|11358.71|11358.71|11357.73|11357.73|11358.71|11358.71|11357.73|11357.73|0
1648551610000|2022-03-29 11:00:10|11358.05|11358.05|11359.15|11359.15|11359.15|11359.15|11358.05|11358.05|0
1648551620000|2022-03-29 11:00:20|11359.35|11359.35|11359.57|11359.57|11359.57|11359.57|11359.35|11359.35|0
1648551630000|2022-03-29 11:00:30|11359.75|11359.75|11360.55|11360.55|11360.56|11360.56|11359.75|11359.75|0
1648551660000|2022-03-29 11:01:00|11360.33|11360.33|11360.33|11360.33|11360.33|11360.33|11360.33|11360.33|0
1648551670000|2022-03-29 11:01:10|11360.11|11360.11|11360.11|11360.11|11360.11|11360.11|11360.11|11360.11|0
1648551680000|2022-03-29 11:01:20|11360.37|11360.37|11360.37|11360.37|11360.37|11360.37|11360.37|11360.37|0
1648551690000|2022-03-29 11:01:30|11360.15|11360.15|11360.23|11360.23|11360.23|11360.23|11360.15|11360.15|0
1648551730000|2022-03-29 11:02:10|11360.09|11360.09|11360.09|11360.09|11360.09|11360.09|11360.09|11360.09|0
1648551740000|2022-03-29 11:02:20|11360.28|11360.28|11360.63|11360.63|11361.06|11361.06|11360.28|11360.28|0
1648551750000|2022-03-29 11:02:30|11361|11361|11361|11361|11361|11361|11361|11361|0
1648551760000|2022-03-29 11:02:40|11361.44|11361.44|11362.47|11362.47|11362.47|11362.47|11361.13|11361.13|0
1648551770000|2022-03-29 11:02:50|11362.03|11362.03|11364.17|11364.17|11364.17|11364.17|11362.03|11362.03|0
1648551780000|2022-03-29 11:03:00|11364.52|11364.52|11364.52|11364.52|11364.52|11364.52|11364.52|11364.52|0
1648551790000|2022-03-29 11:03:10|11364.67|11364.67|11364.67|11364.67|11364.67|11364.67|11364.67|11364.67|0
1648551800000|2022-03-29 11:03:20|11364.9|11364.9|11365.12|11365.12|11365.36|11365.36|11364.9|11364.9|0
1648551810000|2022-03-29 11:03:30|11365.61|11365.61|11366.45|11366.45|11366.45|11366.45|11365.61|11365.61|0
1648551820000|2022-03-29 11:03:40|11366.88|11366.88|11367.81|11367.81|11368.03|11368.03|11366.88|11366.88|0
1648551830000|2022-03-29 11:03:50|11367.96|11367.96|11368.81|11368.81|11368.81|11368.81|11367.96|11367.96|0
1648551840000|2022-03-29 11:04:00|11369.59|11369.59|11369.59|11369.59|11369.59|11369.59|11369.59|11369.59|0
1648551850000|2022-03-29 11:04:10|11369.74|11369.74|11369.52|11369.52|11369.74|11369.74|11369.52|11369.52|0
1648551860000|2022-03-29 11:04:20|11369.88|11369.88|11370.79|11370.79|11370.79|11370.79|11369.88|11369.88|0
1648551870000|2022-03-29 11:04:30|11370.93|11370.93|11369.37|11369.37|11370.93|11370.93|11369.37|11369.37|0
1648551880000|2022-03-29 11:04:40|11368.53|11368.53|11368.18|11368.18|11368.53|11368.53|11368.18|11368.18|0
1648551890000|2022-03-29 11:04:50|11368.37|11368.37|11368.37|11368.37|11368.37|11368.37|11368.37|11368.37|0
1648551900000|2022-03-29 11:05:00|11368.82|11368.82|11369.57|11369.57|11369.57|11369.57|11368.82|11368.82|0
1648551920000|2022-03-29 11:05:20|11368.79|11368.79|11368.77|11368.77|11368.79|11368.79|11368.34|11368.34|0
1648551940000|2022-03-29 11:05:40|11369.01|11369.01|11369.01|11369.01|11369.01|11369.01|11369.01|11369.01|0
1648551950000|2022-03-29 11:05:50|11369.44|11369.44|11370.31|11370.31|11370.31|11370.31|11369.44|11369.44|0
1648551960000|2022-03-29 11:06:00|11370.63|11370.63|11370.4|11370.4|11370.63|11370.63|11370.4|11370.4|0
1648551990000|2022-03-29 11:06:30|11370.27|11370.27|11370.43|11370.43|11370.43|11370.43|11370.22|11370.22|0
1648552000000|2022-03-29 11:06:40|11370.69|11370.69|11370.69|11370.69|11370.69|11370.69|11370.69|11370.69|0
1648552010000|2022-03-29 11:06:50|11371.15|11371.15|11371.51|11371.51|11371.51|11371.51|11371.15|11371.15|0
1648552030000|2022-03-29 11:07:10|11371.72|11371.72|11371.72|11371.72|11371.72|11371.72|11371.72|11371.72|0
1648552040000|2022-03-29 11:07:20|11371.46|11371.46|11371.46|11371.46|11371.46|11371.46|11371.46|11371.46|0
1648552050000|2022-03-29 11:07:30|11370.61|11370.61|11370.39|11370.39|11370.61|11370.61|11370.39|11370.39|0
1648552080000|2022-03-29 11:08:00|11369.96|11369.96|11369.96|11369.96|11369.96|11369.96|11369.96|11369.96|0
1648552090000|2022-03-29 11:08:10|11369.74|11369.74|11369.74|11369.74|11369.74|11369.74|11369.74|11369.74|0
1648552130000|2022-03-29 11:08:50|11369.43|11369.43|11369.14|11369.14|11369.43|11369.43|11369.14|11369.14|0
1648552140000|2022-03-29 11:09:00|11369.05|11369.05|11368.39|11368.39|11369.05|11369.05|11368.39|11368.39|0
1648552150000|2022-03-29 11:09:10|11367.97|11367.97|11367.66|11367.66|11367.97|11367.97|11367.66|11367.66|0
1648552170000|2022-03-29 11:09:30|11367.47|11367.47|11367.28|11367.28|11367.47|11367.47|11367.28|11367.28|0
1648552180000|2022-03-29 11:09:40|11367.18|11367.18|11367.18|11367.18|11367.18|11367.18|11367.18|11367.18|0
1648552190000|2022-03-29 11:09:50|11367.37|11367.37|11367.34|11367.34|11367.56|11367.56|11367.13|11367.13|0
1648552200000|2022-03-29 11:10:00|11367.43|11367.43|11365.77|11365.77|11367.43|11367.43|11365.52|11365.52|0
1648552210000|2022-03-29 11:10:10|11365.96|11365.96|11365.77|11365.77|11365.96|11365.96|11365.77|11365.77|0
1648552220000|2022-03-29 11:10:20|11365.68|11365.68|11365.68|11365.68|11365.68|11365.68|11365.68|11365.68|0
1648552230000|2022-03-29 11:10:30|11365.55|11365.55|11365.68|11365.68|11365.68|11365.68|11365.55|11365.55|0
1648552240000|2022-03-29 11:10:40|11365.94|11365.94|11365.94|11365.94|11365.94|11365.94|11365.94|11365.94|0
1648552250000|2022-03-29 11:10:50|11366.13|11366.13|11366.24|11366.24|11366.24|11366.24|11366.13|11366.13|0
1648552260000|2022-03-29 11:11:00|11365.1|11365.1|11363.9|11363.9|11365.1|11365.1|11363.9|11363.9|0
1648552270000|2022-03-29 11:11:10|11363.68|11363.68|11363.24|11363.24|11363.68|11363.68|11363.24|11363.24|0
1648552280000|2022-03-29 11:11:20|11362.92|11362.92|11358.05|11358.05|11362.92|11362.92|11358.05|11358.05|0
1648552290000|2022-03-29 11:11:30|11357.86|11357.86|11357.67|11357.67|11357.86|11357.86|11357.67|11357.67|0
1648552310000|2022-03-29 11:11:50|11357.76|11357.76|11357.76|11357.76|11357.76|11357.76|11357.76|11357.76|0
1648552320000|2022-03-29 11:12:00|11357.57|11357.57|11357.03|11357.03|11357.57|11357.57|11357.03|11357.03|0
1648552330000|2022-03-29 11:12:10|11357.25|11357.25|11356.84|11356.84|11357.25|11357.25|11356.84|11356.84|0
1648552340000|2022-03-29 11:12:20|11356.42|11356.42|11356.42|11356.42|11356.42|11356.42|11356.42|11356.42|0
1648552350000|2022-03-29 11:12:30|11356.2|11356.2|11356.2|11356.2|11356.2|11356.2|11356.2|11356.2|0
1648552360000|2022-03-29 11:12:40|11355.66|11355.66|11354.79|11354.79|11355.66|11355.66|11354.79|11354.79|0
1648552370000|2022-03-29 11:12:50|11354.35|11354.35|11354.35|11354.35|11354.35|11354.35|11354.35|11354.35|0
1648552380000|2022-03-29 11:13:00|11354.12|11354.12|11353.64|11353.64|11354.12|11354.12|11353.64|11353.64|0
1648552400000|2022-03-29 11:13:20|11352.86|11352.86|11352.39|11352.39|11352.86|11352.86|11352.39|11352.39|0
1648552410000|2022-03-29 11:13:30|11351.96|11351.96|11352.24|11352.24|11352.39|11352.39|11351.96|11351.96|0
1648552420000|2022-03-29 11:13:40|11351.78|11351.78|11351.97|11351.97|11351.97|11351.97|11351.78|11351.78|0
1648552430000|2022-03-29 11:13:50|11352.2|11352.2|11352.2|11352.2|11352.2|11352.2|11352.2|11352.2|0
1648552450000|2022-03-29 11:14:10|11351.68|11351.68|11351.59|11351.59|11351.94|11351.94|11351.59|11351.59|0
1648552460000|2022-03-29 11:14:20|11351.28|11351.28|11349.69|11349.69|11351.28|11351.28|11349.69|11349.69|0
1648552470000|2022-03-29 11:14:30|11349.44|11349.44|11349.44|11349.44|11349.44|11349.44|11349.44|11349.44|0
1648552480000|2022-03-29 11:14:40|11349.04|11349.04|11349.04|11349.04|11349.04|11349.04|11349.04|11349.04|0
1648552490000|2022-03-29 11:14:50|11348.88|11348.88|11348.45|11348.45|11348.88|11348.88|11348.45|11348.45|0
1648552500000|2022-03-29 11:15:00|11348.88|11348.88|11346.25|11346.25|11348.88|11348.88|11346.25|11346.25|0
1648552510000|2022-03-29 11:15:10|11346.16|11346.16|11346.16|11346.16|11346.16|11346.16|11346.16|11346.16|0
1648552520000|2022-03-29 11:15:20|11347.01|11347.01|11347.01|11347.01|11347.01|11347.01|11347.01|11347.01|0
1648552530000|2022-03-29 11:15:30|11348.57|11348.57|11349.35|11349.35|11349.35|11349.35|11348.57|11348.57|0
1648552540000|2022-03-29 11:15:40|11349.66|11349.66|11350.53|11350.53|11350.53|11350.53|11349.66|11349.66|0
1648552560000|2022-03-29 11:16:00|11350.39|11350.39|11351.07|11351.07|11351.16|11351.16|11350.39|11350.39|0
1648552570000|2022-03-29 11:16:10|11351.25|11351.25|11351.25|11351.25|11351.25|11351.25|11351.25|11351.25|0
1648552590000|2022-03-29 11:16:30|11350.47|11350.47|11350.47|11350.47|11350.47|11350.47|11350.47|11350.47|0
1648552610000|2022-03-29 11:16:50|11350.25|11350.25|11350.25|11350.25|11350.25|11350.25|11350.25|11350.25|0
1648552620000|2022-03-29 11:17:00|11350.06|11350.06|11350.25|11350.25|11350.25|11350.25|11350.06|11350.06|0
1648552640000|2022-03-29 11:17:20|11350.02|11350.02|11350.02|11350.02|11350.02|11350.02|11350.02|11350.02|0
1648552650000|2022-03-29 11:17:30|11349.83|11349.83|11349.64|11349.64|11349.83|11349.83|11349.64|11349.64|0
1648552670000|2022-03-29 11:17:50|11349.82|11349.82|11349.87|11349.87|11349.87|11349.87|11349.73|11349.73|0
1648552690000|2022-03-29 11:18:10|11349.09|11349.09|11348.63|11348.63|11349.09|11349.09|11348.63|11348.63|0
1648552710000|2022-03-29 11:18:30|11348.32|11348.32|11348.51|11348.51|11348.51|11348.51|11348.14|11348.14|0
1648552720000|2022-03-29 11:18:40|11348.4|11348.4|11348.4|11348.4|11348.4|11348.4|11348.4|11348.4|0
1648552740000|2022-03-29 11:19:00|11348.75|11348.75|11349.43|11349.43|11349.43|11349.43|11348.75|11348.75|0
1648552770000|2022-03-29 11:19:30|11349.87|11349.87|11350.3|11350.3|11350.3|11350.3|11349.87|11349.87|0
1648552780000|2022-03-29 11:19:40|11349.65|11349.65|11349.65|11349.65|11349.65|11349.65|11349.65|11349.65|0
1648552790000|2022-03-29 11:19:50|11349.96|11349.96|11351.19|11351.19|11351.19|11351.19|11349.96|11349.96|0
1648552800000|2022-03-29 11:20:00|11351.11|11351.11|11351.98|11351.98|11351.98|11351.98|11351.11|11351.11|0
1648552810000|2022-03-29 11:20:10|11351.76|11351.76|11351.44|11351.44|11351.76|11351.76|11351.32|11351.32|0
1648552820000|2022-03-29 11:20:20|11351.7|11351.7|11351.7|11351.7|11351.7|11351.7|11351.7|11351.7|0
1648552840000|2022-03-29 11:20:40|11352.03|11352.03|11351.05|11351.05|11352.03|11352.03|11351.05|11351.05|0
1648552850000|2022-03-29 11:20:50|11351.4|11351.4|11351.25|11351.25|11351.4|11351.4|11351.07|11351.07|0
1648552860000|2022-03-29 11:21:00|11350.75|11350.75|11350.82|11350.82|11351|11351|11350.75|11350.75|0
1648552870000|2022-03-29 11:21:10|11350.9|11350.9|11350.9|11350.9|11350.9|11350.9|11350.9|11350.9|0
1648552880000|2022-03-29 11:21:20|11350.57|11350.57|11350.57|11350.57|11350.57|11350.57|11350.57|11350.57|0
1648552890000|2022-03-29 11:21:30|11351.31|11351.31|11351.36|11351.36|11351.81|11351.81|11351.11|11351.11|0
1648552900000|2022-03-29 11:21:40|11351.59|11351.59|11352.72|11352.72|11352.72|11352.72|11351.59|11351.59|0
1648552910000|2022-03-29 11:21:50|11352.49|11352.49|11352.49|11352.49|11352.49|11352.49|11352.49|11352.49|0
1648552920000|2022-03-29 11:22:00|11352.24|11352.24|11353.02|11353.02|11353.02|11353.02|11352.14|11352.14|0
1648552930000|2022-03-29 11:22:10|11352.65|11352.65|11352.75|11352.75|11353.08|11353.08|11352.65|11352.65|0
1648552940000|2022-03-29 11:22:20|11352.89|11352.89|11352.89|11352.89|11352.89|11352.89|11352.89|11352.89|0
1648552980000|2022-03-29 11:23:00|11352.27|11352.27|11352.27|11352.27|11352.27|11352.27|11352.27|11352.27|0
1648552990000|2022-03-29 11:23:10|11352.52|11352.52|11352.52|11352.52|11352.52|11352.52|11352.52|11352.52|0
1648553030000|2022-03-29 11:23:50|11352.77|11352.77|11352.77|11352.77|11352.77|11352.77|11352.77|11352.77|0
1648553060000|2022-03-29 11:24:20|11353|11353|11353|11353|11353|11353|11353|11353|0
1648553070000|2022-03-29 11:24:30|11352.84|11352.84|11353|11353|11353|11353|11352.84|11352.84|0
1648553150000|2022-03-29 11:25:50|11353.19|11353.19|11353.5|11353.5|11353.5|11353.5|11353.19|11353.19|0
1648553160000|2022-03-29 11:26:00|11353.93|11353.93|11353.74|11353.74|11353.93|11353.93|11353.74|11353.74|0
1648553190000|2022-03-29 11:26:30|11353.56|11353.56|11353.88|11353.88|11353.88|11353.88|11353.11|11353.11|0
1648553210000|2022-03-29 11:26:50|11353.22|11353.22|11353.45|11353.45|11353.45|11353.45|11353.22|11353.22|0
1648553220000|2022-03-29 11:27:00|11353.88|11353.88|11354.75|11354.75|11354.75|11354.75|11353.88|11353.88|0
1648553230000|2022-03-29 11:27:10|11354.6|11354.6|11354.6|11354.6|11354.6|11354.6|11354.6|11354.6|0
1648553250000|2022-03-29 11:27:30|11354.17|11354.17|11354.17|11354.17|11354.17|11354.17|11354.17|11354.17|0
1648553270000|2022-03-29 11:27:50|11354.95|11354.95|11354.95|11354.95|11354.95|11354.95|11354.95|11354.95|0
1648553280000|2022-03-29 11:28:00|11354.26|11354.26|11352.41|11352.41|11354.99|11354.99|11352.41|11352.41|0
1648553290000|2022-03-29 11:28:10|11352.01|11352.01|11351.07|11351.07|11352.24|11352.24|11351.07|11351.07|0
1648553300000|2022-03-29 11:28:20|11351.85|11351.85|11353.55|11353.55|11353.55|11353.55|11351.85|11351.85|0
1648553310000|2022-03-29 11:28:30|11353.36|11353.36|11353.64|11353.64|11353.73|11353.73|11353.36|11353.36|0
1648553320000|2022-03-29 11:28:40|11353.41|11353.41|11351.83|11351.83|11353.41|11353.41|11351.83|11351.83|0
1648553330000|2022-03-29 11:28:50|11351.92|11351.92|11352.11|11352.11|11352.11|11352.11|11351.83|11351.83|0
1648553340000|2022-03-29 11:29:00|11352.33|11352.33|11352.55|11352.55|11352.65|11352.65|11352.33|11352.33|0
1648553350000|2022-03-29 11:29:10|11352.46|11352.46|11352.46|11352.46|11352.46|11352.46|11352.46|11352.46|0
1648553360000|2022-03-29 11:29:20|11352.55|11352.55|11352.46|11352.46|11352.77|11352.77|11352.46|11352.46|0
1648553370000|2022-03-29 11:29:30|11352.57|11352.57|11352.65|11352.65|11352.65|11352.65|11351.87|11351.87|0
1648553380000|2022-03-29 11:29:40|11352.46|11352.46|11350.68|11350.68|11352.46|11352.46|11350.68|11350.68|0
1648553390000|2022-03-29 11:29:50|11350.59|11350.59|11350.5|11350.5|11350.59|11350.59|11350.5|11350.5|0
1648553400000|2022-03-29 11:30:00|11350.68|11350.68|11350.68|11350.68|11350.68|11350.68|11350.68|11350.68|0
1648553410000|2022-03-29 11:30:10|11350.26|11350.26|11350.37|11350.37|11350.81|11350.81|11350.26|11350.26|0
1648553430000|2022-03-29 11:30:30|11350.81|11350.81|11350.58|11350.58|11351.46|11351.46|11350.58|11350.58|0
1648553440000|2022-03-29 11:30:40|11349.8|11349.8|11346.26|11346.26|11349.8|11349.8|11346.26|11346.26|0
1648553450000|2022-03-29 11:30:50|11346.07|11346.07|11346.44|11346.44|11346.44|11346.44|11346.07|11346.07|0
1648553460000|2022-03-29 11:31:00|11346.62|11346.62|11346.94|11346.94|11346.94|11346.94|11346.62|11346.62|0
1648553470000|2022-03-29 11:31:10|11348.07|11348.07|11348.64|11348.64|11349.85|11349.85|11348.07|11348.07|0
1648553480000|2022-03-29 11:31:20|11348.41|11348.41|11348.41|11348.41|11348.41|11348.41|11348.41|11348.41|0
1648553490000|2022-03-29 11:31:30|11348.54|11348.54|11346.23|11346.23|11348.54|11348.54|11346.23|11346.23|0
1648553520000|2022-03-29 11:32:00|11347.01|11347.01|11347.01|11347.01|11347.01|11347.01|11347.01|11347.01|0
1648553540000|2022-03-29 11:32:20|11347.79|11347.79|11346.6|11346.6|11347.79|11347.79|11346.6|11346.6|0
1648553550000|2022-03-29 11:32:30|11345.73|11345.73|11345.73|11345.73|11345.73|11345.73|11345.73|11345.73|0
1648553560000|2022-03-29 11:32:40|11345.55|11345.55|11343.76|11343.76|11345.55|11345.55|11343.76|11343.76|0
1648553570000|2022-03-29 11:32:50|11342.98|11342.98|11342.07|11342.07|11342.98|11342.98|11341.62|11341.62|0
1648553580000|2022-03-29 11:33:00|11342.85|11342.85|11343.38|11343.38|11343.38|11343.38|11342.85|11342.85|0
1648553590000|2022-03-29 11:33:10|11343.12|11343.12|11342.55|11342.55|11343.12|11343.12|11342.55|11342.55|0
1648553600000|2022-03-29 11:33:20|11342.81|11342.81|11343.04|11343.04|11343.04|11343.04|11342.81|11342.81|0
1648553610000|2022-03-29 11:33:30|11342.96|11342.96|11342.88|11342.88|11342.96|11342.96|11342.88|11342.88|0
1648553620000|2022-03-29 11:33:40|11343.14|11343.14|11343.14|11343.14|11343.14|11343.14|11343.14|11343.14|0
1648553630000|2022-03-29 11:33:50|11343.92|11343.92|11344.51|11344.51|11344.51|11344.51|11343.92|11343.92|0
1648553640000|2022-03-29 11:34:00|11344.29|11344.29|11344.29|11344.29|11344.29|11344.29|11344.29|11344.29|0
1648553660000|2022-03-29 11:34:20|11345.07|11345.07|11346.21|11346.21|11346.21|11346.21|11345.07|11345.07|0
1648553690000|2022-03-29 11:34:50|11346.99|11346.99|11347.77|11347.77|11347.77|11347.77|11346.99|11346.99|0
1648553700000|2022-03-29 11:35:00|11346.21|11346.21|11345.34|11345.34|11346.21|11346.21|11345.34|11345.34|0
1648553710000|2022-03-29 11:35:10|11344.47|11344.47|11344.47|11344.47|11344.47|11344.47|11344.47|11344.47|0
1648553720000|2022-03-29 11:35:20|11344.32|11344.32|11344.31|11344.31|11344.54|11344.54|11344.31|11344.31|0
1648553730000|2022-03-29 11:35:30|11345.09|11345.09|11345.09|11345.09|11345.09|11345.09|11345.09|11345.09|0
1648553740000|2022-03-29 11:35:40|11345.63|11345.63|11345.32|11345.32|11345.63|11345.63|11345.32|11345.32|0
1648553750000|2022-03-29 11:35:50|11345.01|11345.01|11345.88|11345.88|11345.88|11345.88|11345.01|11345.01|0
1648553770000|2022-03-29 11:36:10|11345.63|11345.63|11345.38|11345.38|11345.63|11345.63|11345.38|11345.38|0
1648553790000|2022-03-29 11:36:30|11345.61|11345.61|11346.32|11346.32|11346.32|11346.32|11345.61|11345.61|0
1648553800000|2022-03-29 11:36:40|11347.87|11347.87|11347.87|11347.87|11347.87|11347.87|11347.87|11347.87|0
1648553820000|2022-03-29 11:37:00|11347.1|11347.1|11352.17|11352.17|11352.17|11352.17|11347.1|11347.1|0
1648553840000|2022-03-29 11:37:20|11350.61|11350.61|11350.1|11350.1|11350.61|11350.61|11349.74|11349.74|0
1648553860000|2022-03-29 11:37:40|11349.48|11349.48|11349.48|11349.48|11349.48|11349.48|11349.48|11349.48|0
1648553870000|2022-03-29 11:37:50|11349.04|11349.04|11348.26|11348.26|11349.82|11349.82|11348.26|11348.26|0
1648553880000|2022-03-29 11:38:00|11348.36|11348.36|11349.92|11349.92|11349.92|11349.92|11348.36|11348.36|0
1648553890000|2022-03-29 11:38:10|11350.77|11350.77|11350.77|11350.77|11350.77|11350.77|11350.77|11350.77|0
1648553900000|2022-03-29 11:38:20|11350.53|11350.53|11349.62|11349.62|11350.53|11350.53|11349.62|11349.62|0
1648553920000|2022-03-29 11:38:40|11349.29|11349.29|11349.29|11349.29|11349.29|11349.29|11349.29|11349.29|0
1648553950000|2022-03-29 11:39:10|11350.16|11350.16|11349.6|11349.6|11350.16|11350.16|11349.51|11349.51|0
1648553970000|2022-03-29 11:39:30|11350.38|11350.38|11350.38|11350.38|11350.38|11350.38|11350.38|11350.38|0
1648553990000|2022-03-29 11:39:50|11350.71|11350.71|11351.49|11351.49|11351.49|11351.49|11350.71|11350.71|0
1648554000000|2022-03-29 11:40:00|11351.25|11351.25|11351.25|11351.25|11351.25|11351.25|11351.25|11351.25|0
1648554010000|2022-03-29 11:40:10|11351.39|11351.39|11351.39|11351.39|11351.39|11351.39|11351.39|11351.39|0
1648554020000|2022-03-29 11:40:20|11350.97|11350.97|11350.78|11350.78|11350.97|11350.97|11350.78|11350.78|0
1648554030000|2022-03-29 11:40:30|11351.09|11351.09|11351.09|11351.09|11351.09|11351.09|11351.09|11351.09|0
1648554040000|2022-03-29 11:40:40|11350.88|11350.88|11349.96|11349.96|11350.88|11350.88|11349.96|11349.96|0
1648554050000|2022-03-29 11:40:50|11347.62|11347.62|11347.62|11347.62|11347.62|11347.62|11347.62|11347.62|0
1648554060000|2022-03-29 11:41:00|11348.17|11348.17|11347.39|11347.39|11348.17|11348.17|11347.39|11347.39|0
1648554070000|2022-03-29 11:41:10|11350.26|11350.26|11386.25|11386.25|11386.25|11386.25|11350.26|11350.26|0
1648554080000|2022-03-29 11:41:20|11386.57|11386.57|11370.1|11370.1|11394.25|11394.25|11370.1|11370.1|0
1648554090000|2022-03-29 11:41:30|11370.18|11370.18|11377.05|11377.05|11377.05|11377.05|11368.91|11368.91|0
1648554100000|2022-03-29 11:41:40|11377.4|11377.4|11380.2|11380.2|11380.82|11380.82|11377.4|11377.4|0
1648554110000|2022-03-29 11:41:50|11378.93|11378.93|11372.33|11372.33|11379.19|11379.19|11372.33|11372.33|0
1648554120000|2022-03-29 11:42:00|11374.67|11374.67|11378.6|11378.6|11378.6|11378.6|11372.76|11372.76|0
1648554130000|2022-03-29 11:42:10|11380.88|11380.88|11381.68|11381.68|11382.37|11382.37|11380.49|11380.49|0
1648554140000|2022-03-29 11:42:20|11382.33|11382.33|11380.38|11380.38|11382.33|11382.33|11379.94|11379.94|0
1648554150000|2022-03-29 11:42:30|11379.3|11379.3|11373.93|11373.93|11379.3|11379.3|11373.93|11373.93|0
1648554160000|2022-03-29 11:42:40|11373.58|11373.58|11373.44|11373.44|11373.58|11373.58|11372.36|11372.36|0
1648554170000|2022-03-29 11:42:50|11373.65|11373.65|11373.04|11373.04|11373.91|11373.91|11373.04|11373.04|0
1648554180000|2022-03-29 11:43:00|11372.9|11372.9|11371.26|11371.26|11372.9|11372.9|11371.26|11371.26|0
1648554190000|2022-03-29 11:43:10|11370.35|11370.35|11368.25|11368.25|11370.35|11370.35|11368.25|11368.25|0
1648554200000|2022-03-29 11:43:20|11368.71|11368.71|11366.38|11366.38|11369.14|11369.14|11366.38|11366.38|0
1648554210000|2022-03-29 11:43:30|11365.95|11365.95|11367.9|11367.9|11367.9|11367.9|11365.17|11365.17|0
1648554220000|2022-03-29 11:43:40|11367.47|11367.47|11367.47|11367.47|11367.47|11367.47|11367.47|11367.47|0
1648554230000|2022-03-29 11:43:50|11367.03|11367.03|11379|11379|11379|11379|11367.03|11367.03|0
1648554240000|2022-03-29 11:44:00|11380.8|11380.8|11379.24|11379.24|11383.23|11383.23|11378.71|11378.71|0
1648554250000|2022-03-29 11:44:10|11378.81|11378.81|11378.31|11378.31|11379.46|11379.46|11377.64|11377.64|0
1648554260000|2022-03-29 11:44:20|11376.24|11376.24|11372.32|11372.32|11376.39|11376.39|11372.32|11372.32|0
1648554270000|2022-03-29 11:44:30|11371.99|11371.99|11371.14|11371.14|11371.99|11371.99|11371.14|11371.14|0
1648554280000|2022-03-29 11:44:40|11371.01|11371.01|11371.14|11371.14|11371.14|11371.14|11371.01|11371.01|0
1648554290000|2022-03-29 11:44:50|11370.61|11370.61|11366.84|11366.84|11370.61|11370.61|11366.84|11366.84|0
1648554300000|2022-03-29 11:45:00|11364.67|11364.67|11368.84|11368.84|11369.28|11369.28|11364.67|11364.67|0
1648554310000|2022-03-29 11:45:10|11369.15|11369.15|11368.74|11368.74|11369.15|11369.15|11368.71|11368.71|0
1648554320000|2022-03-29 11:45:20|11366.4|11366.4|11366.4|11366.4|11367.18|11367.18|11366.4|11366.4|0
1648554330000|2022-03-29 11:45:30|11367.82|11367.82|11367.65|11367.65|11367.82|11367.82|11366.86|11366.86|0
1648554340000|2022-03-29 11:45:40|11367.3|11367.3|11370.87|11370.87|11370.87|11370.87|11366.08|11366.08|0
1648554350000|2022-03-29 11:45:50|11371.18|11371.18|11379.9|11379.9|11381.03|11381.03|11371.18|11371.18|0
1648554360000|2022-03-29 11:46:00|11380.16|11380.16|11374.08|11374.08|11380.16|11380.16|11374.08|11374.08|0
1648554370000|2022-03-29 11:46:10|11376.62|11376.62|11372.46|11372.46|11377.39|11377.39|11372.46|11372.46|0
1648554380000|2022-03-29 11:46:20|11372.15|11372.15|11376.51|11376.51|11376.51|11376.51|11364.2|11364.2|0
1648554390000|2022-03-29 11:46:30|11376.94|11376.94|11376.03|11376.03|11377|11377|11376.03|11376.03|0
1648554400000|2022-03-29 11:46:40|11375.77|11375.77|11375.33|11375.33|11375.9|11375.9|11373.95|11373.95|0
1648554410000|2022-03-29 11:46:50|11375.6|11375.6|11376.2|11376.2|11376.2|11376.2|11375.6|11375.6|0
1648554420000|2022-03-29 11:47:00|11375.52|11375.52|11375.91|11375.91|11375.91|11375.91|11373.38|11373.38|0
1648554430000|2022-03-29 11:47:10|11374.35|11374.35|11374.78|11374.78|11374.78|11374.78|11374.35|11374.35|0
1648554440000|2022-03-29 11:47:20|11375.65|11375.65|11383.46|11383.46|11383.53|11383.53|11375.65|11375.65|0
1648554450000|2022-03-29 11:47:30|11383.1|11383.1|11382.62|11382.62|11383.1|11383.1|11382.19|11382.19|0
1648554460000|2022-03-29 11:47:40|11384.18|11384.18|11382.49|11382.49|11384.18|11384.18|11382.49|11382.49|0
1648554470000|2022-03-29 11:47:50|11382.13|11382.13|11381.13|11381.13|11382.13|11382.13|11381.13|11381.13|0
1648554480000|2022-03-29 11:48:00|11380.35|11380.35|11383.97|11383.97|11384.08|11384.08|11380.35|11380.35|0
1648554490000|2022-03-29 11:48:10|11384.89|11384.89|11387.55|11387.55|11388.42|11388.42|11384.76|11384.76|0
1648554500000|2022-03-29 11:48:20|11387.33|11387.33|11386.61|11386.61|11388.18|11388.18|11386.61|11386.61|0
1648554510000|2022-03-29 11:48:30|11385.05|11385.05|11394.39|11394.39|11394.39|11394.39|11385.05|11385.05|0
1648554520000|2022-03-29 11:48:40|11394.55|11394.55|11395.06|11395.06|11397.83|11397.83|11393.62|11393.62|0
1648554530000|2022-03-29 11:48:50|11394.84|11394.84|11394.84|11394.84|11394.84|11394.84|11394.84|11394.84|0
1648554540000|2022-03-29 11:49:00|11394.53|11394.53|11392.51|11392.51|11394.53|11394.53|11392.08|11392.08|0
1648554550000|2022-03-29 11:49:10|11392.35|11392.35|11389.38|11389.38|11392.75|11392.75|11388.94|11388.94|0
1648554560000|2022-03-29 11:49:20|11388.99|11388.99|11388.99|11388.99|11388.99|11388.99|11388.99|11388.99|0
1648554580000|2022-03-29 11:49:40|11389.17|11389.17|11392.27|11392.27|11392.27|11392.27|11389.17|11389.17|0
1648554590000|2022-03-29 11:49:50|11391.87|11391.87|11390.18|11390.18|11392.27|11392.27|11390.18|11390.18|0
1648554600000|2022-03-29 11:50:00|11390.61|11390.61|11390.16|11390.16|11390.61|11390.61|11389.72|11389.72|0
1648554610000|2022-03-29 11:50:10|11390.86|11390.86|11391.31|11391.31|11391.31|11391.31|11390.86|11390.86|0
1648554620000|2022-03-29 11:50:20|11391.62|11391.62|11391.92|11391.92|11392.1|11392.1|11391.31|11391.31|0
1648554630000|2022-03-29 11:50:30|11391.21|11391.21|11389.35|11389.35|11391.21|11391.21|11389.35|11389.35|0
1648554640000|2022-03-29 11:50:40|11389.78|11389.78|11389.78|11389.78|11389.78|11389.78|11389.78|11389.78|0
1648554650000|2022-03-29 11:50:50|11390.44|11390.44|11394.19|11394.19|11394.19|11394.19|11390.44|11390.44|0
1648554660000|2022-03-29 11:51:00|11392.89|11392.89|11392.89|11392.89|11392.89|11392.89|11392.89|11392.89|0
1648554670000|2022-03-29 11:51:10|11392.46|11392.46|11392.68|11392.68|11392.68|11392.68|11392.46|11392.46|0
1648554680000|2022-03-29 11:51:20|11393.03|11393.03|11393.03|11393.03|11393.03|11393.03|11393.03|11393.03|0
1648554690000|2022-03-29 11:51:30|11390.79|11390.79|11392.66|11392.66|11392.66|11392.66|11390.79|11390.79|0
1648554700000|2022-03-29 11:51:40|11393.89|11393.89|11397.38|11397.38|11398.16|11398.16|11393.89|11393.89|0
1648554710000|2022-03-29 11:51:50|11397.99|11397.99|11397.38|11397.38|11397.99|11397.99|11397.38|11397.38|0
1648554720000|2022-03-29 11:52:00|11397.99|11397.99|11401.19|11401.19|11401.19|11401.19|11397.38|11397.38|0
1648554730000|2022-03-29 11:52:10|11401.81|11401.81|11400.39|11400.39|11401.81|11401.81|11400.09|11400.09|0
1648554740000|2022-03-29 11:52:20|11400.66|11400.66|11396.9|11396.9|11400.66|11400.66|11396.9|11396.9|0
1648554750000|2022-03-29 11:52:30|11396.53|11396.53|11396.93|11396.93|11397.19|11397.19|11396.22|11396.22|0
1648554760000|2022-03-29 11:52:40|11397.15|11397.15|11399.28|11399.28|11399.36|11399.36|11397.15|11397.15|0
1648554770000|2022-03-29 11:52:50|11400.03|11400.03|11409.51|11409.51|11409.97|11409.97|11400.03|11400.03|0
1648554780000|2022-03-29 11:53:00|11410.29|11410.29|11407.38|11407.38|11410.29|11410.29|11406.91|11406.91|0
1648554790000|2022-03-29 11:53:10|11408.31|11408.31|11410.48|11410.48|11410.79|11410.79|11408.31|11408.31|0
1648554800000|2022-03-29 11:53:20|11410.79|11410.79|11411.56|11411.56|11411.56|11411.56|11410.69|11410.69|0
1648554810000|2022-03-29 11:53:30|11412.58|11412.58|11413.54|11413.54|11413.54|11413.54|11412.58|11412.58|0
1648554820000|2022-03-29 11:53:40|11413.36|11413.36|11412.58|11412.58|11413.36|11413.36|11412.58|11412.58|0
1648554830000|2022-03-29 11:53:50|11414.92|11414.92|11417.62|11417.62|11418.63|11418.63|11414.92|11414.92|0
1648554840000|2022-03-29 11:54:00|11417.34|11417.34|11413.81|11413.81|11417.99|11417.99|11413.81|11413.81|0
1648554850000|2022-03-29 11:54:10|11413.03|11413.03|11410.94|11410.94|11413.03|11413.03|11410.85|11410.85|0
1648554860000|2022-03-29 11:54:20|11412.5|11412.5|11414.31|11414.31|11415|11415|11412.5|11412.5|0
1648554870000|2022-03-29 11:54:30|11414.02|11414.02|11414.02|11414.02|11414.12|11414.12|11414.02|11414.02|0
1648554880000|2022-03-29 11:54:40|11414.12|11414.12|11419.34|11419.34|11419.77|11419.77|11414.12|11414.12|0
1648554890000|2022-03-29 11:54:50|11420.12|11420.12|11420.5|11420.5|11420.93|11420.93|11420.12|11420.12|0
1648554900000|2022-03-29 11:55:00|11418.94|11418.94|11414.31|11414.31|11418.94|11418.94|11414.31|11414.31|0
1648554910000|2022-03-29 11:55:10|11415.18|11415.18|11415.15|11415.15|11416.71|11416.71|11413.48|11413.48|0
1648554920000|2022-03-29 11:55:20|11415.05|11415.05|11414.46|11414.46|11415.05|11415.05|11414.2|11414.2|0
1648554930000|2022-03-29 11:55:30|11414.28|11414.28|11414.44|11414.44|11414.44|11414.44|11414.18|11414.18|0
1648554940000|2022-03-29 11:55:40|11414.75|11414.75|11418.47|11418.47|11418.47|11418.47|11413.97|11413.97|0
1648554960000|2022-03-29 11:56:00|11418.66|11418.66|11418.66|11418.66|11418.66|11418.66|11418.66|11418.66|0
1648554970000|2022-03-29 11:56:10|11418.4|11418.4|11417.27|11417.27|11418.4|11418.4|11416.96|11416.96|0
1648554980000|2022-03-29 11:56:20|11417.18|11417.18|11416.48|11416.48|11417.27|11417.27|11416.48|11416.48|0
1648555010000|2022-03-29 11:56:50|11416.35|11416.35|11414.37|11414.37|11416.35|11416.35|11414.37|11414.37|0
1648555020000|2022-03-29 11:57:00|11414.34|11414.34|11412.8|11412.8|11414.34|11414.34|11412.71|11412.71|0
1648555030000|2022-03-29 11:57:10|11411.24|11411.24|11410.85|11410.85|11411.24|11411.24|11410.85|11410.85|0
1648555040000|2022-03-29 11:57:20|11411.63|11411.63|11411.71|11411.71|11412.08|11412.08|11411.34|11411.34|0
1648555050000|2022-03-29 11:57:30|11410.84|11410.84|11410.84|11410.84|11410.84|11410.84|11410.84|11410.84|0
1648555060000|2022-03-29 11:57:40|11411.26|11411.26|11413.34|11413.34|11413.34|11413.34|11411.26|11411.26|0
1648555070000|2022-03-29 11:57:50|11413.57|11413.57|11413.7|11413.7|11413.83|11413.83|11413.57|11413.57|0
1648555100000|2022-03-29 11:58:20|11413.96|11413.96|11413.96|11413.96|11413.96|11413.96|11413.96|11413.96|0
1648555110000|2022-03-29 11:58:30|11413.83|11413.83|11413.57|11413.57|11413.83|11413.83|11413.57|11413.57|0
1648555120000|2022-03-29 11:58:40|11413.31|11413.31|11412.88|11412.88|11413.7|11413.7|11412.75|11412.75|0
1648555130000|2022-03-29 11:58:50|11412.75|11412.75|11411.33|11411.33|11412.75|11412.75|11411.33|11411.33|0
1648555140000|2022-03-29 11:59:00|11411.56|11411.56|11411.56|11411.56|11411.56|11411.56|11411.56|11411.56|0
1648555150000|2022-03-29 11:59:10|11411.38|11411.38|11410.94|11410.94|11411.38|11411.38|11410.94|11410.94|0
1648555160000|2022-03-29 11:59:20|11411.33|11411.33|11411.33|11411.33|11411.33|11411.33|11411.33|11411.33|0
1648555170000|2022-03-29 11:59:30|11411.02|11411.02|11410.98|11410.98|11411.02|11411.02|11410.59|11410.59|0
1648555190000|2022-03-29 11:59:50|11410.63|11410.63|11409.73|11409.73|11410.63|11410.63|11409.73|11409.73|0
1648555200000|2022-03-29 12:00:00|11409.86|11409.86|11408.37|11408.37|11410.46|11410.46|11408.37|11408.37|0
1648555210000|2022-03-29 12:00:10|11409.24|11409.24|11410.46|11410.46|11410.46|11410.46|11408.72|11408.72|0
1648555220000|2022-03-29 12:00:20|11409.18|11409.18|11412.03|11412.03|11412.22|11412.22|11408.74|11408.74|0
1648555230000|2022-03-29 12:00:30|11411.85|11411.85|11411.19|11411.19|11411.85|11411.85|11411.19|11411.19|0
1648555240000|2022-03-29 12:00:40|11410.84|11410.84|11411.87|11411.87|11411.87|11411.87|11410.84|11410.84|0
1648555250000|2022-03-29 12:00:50|11412.23|11412.23|11412.23|11412.23|11412.23|11412.23|11412.23|11412.23|0
1648555260000|2022-03-29 12:01:00|11412.42|11412.42|11412.97|11412.97|11413.19|11413.19|11412.42|11412.42|0
1648555270000|2022-03-29 12:01:10|11413.11|11413.11|11413.11|11413.11|11413.11|11413.11|11413.11|11413.11|0
1648555280000|2022-03-29 12:01:20|11413.32|11413.32|11413.18|11413.18|11413.32|11413.32|11413.18|11413.18|0
1648555300000|2022-03-29 12:01:40|11418.08|11418.08|11417.65|11417.65|11418.73|11418.73|11417.65|11417.65|0
1648555310000|2022-03-29 12:01:50|11419.21|11419.21|11419.83|11419.83|11419.83|11419.83|11419.21|11419.21|0
1648555320000|2022-03-29 12:02:00|11419.05|11419.05|11418.72|11418.72|11419.05|11419.05|11418.37|11418.37|0
1648555330000|2022-03-29 12:02:10|11418.37|11418.37|11418.37|11418.37|11418.37|11418.37|11418.37|11418.37|0
1648555340000|2022-03-29 12:02:20|11419.32|11419.32|11419.76|11419.76|11419.76|11419.76|11419.32|11419.32|0
1648555350000|2022-03-29 12:02:30|11421.32|11421.32|11421.32|11421.32|11421.32|11421.32|11421.32|11421.32|0
1648555360000|2022-03-29 12:02:40|11421.54|11421.54|11421.54|11421.54|11421.54|11421.54|11421.54|11421.54|0
1648555400000|2022-03-29 12:03:20|11421.76|11421.76|11422.08|11422.08|11422.08|11422.08|11421.76|11421.76|0
1648555410000|2022-03-29 12:03:30|11421.77|11421.77|11421.92|11421.92|11421.92|11421.92|11421.77|11421.77|0
1648555420000|2022-03-29 12:03:40|11422.58|11422.58|11422.22|11422.22|11422.66|11422.66|11422.22|11422.22|0
1648555430000|2022-03-29 12:03:50|11422.04|11422.04|11422.49|11422.49|11422.49|11422.49|11422.04|11422.04|0
1648555440000|2022-03-29 12:04:00|11421.79|11421.79|11422.25|11422.25|11422.25|11422.25|11421.51|11421.51|0
1648555450000|2022-03-29 12:04:10|11422.16|11422.16|11421.78|11421.78|11422.16|11422.16|11421.6|11421.6|0
1648555460000|2022-03-29 12:04:20|11421.97|11421.97|11423.89|11423.89|11423.89|11423.89|11421.97|11421.97|0
1648555470000|2022-03-29 12:04:30|11423.79|11423.79|11424.21|11424.21|11424.68|11424.68|11423.51|11423.51|0
1648555480000|2022-03-29 12:04:40|11423.34|11423.34|11423.99|11423.99|11424.17|11424.17|11423.34|11423.34|0
1648555490000|2022-03-29 12:04:50|11423.78|11423.78|11423.78|11423.78|11423.78|11423.78|11423.78|11423.78|0
1648555500000|2022-03-29 12:05:00|11423.35|11423.35|11423.66|11423.66|11423.66|11423.66|11423.35|11423.35|0
1648555510000|2022-03-29 12:05:10|11424.12|11424.12|11425.82|11425.82|11425.82|11425.82|11424.12|11424.12|0
1648555520000|2022-03-29 12:05:20|11426.01|11426.01|11427.38|11427.38|11427.38|11427.38|11425.82|11425.82|0
1648555530000|2022-03-29 12:05:30|11427.63|11427.63|11428.63|11428.63|11429.85|11429.85|11427.63|11427.63|0
1648555540000|2022-03-29 12:05:40|11429.35|11429.35|11429.77|11429.77|11429.77|11429.77|11428.91|11428.91|0
1648555550000|2022-03-29 12:05:50|11428.49|11428.49|11426.11|11426.11|11428.49|11428.49|11426.11|11426.11|0
1648555560000|2022-03-29 12:06:00|11426.56|11426.56|11423.86|11423.86|11426.56|11426.56|11423.86|11423.86|0
1648555570000|2022-03-29 12:06:10|11425.6|11425.6|11425.76|11425.76|11425.76|11425.76|11425.6|11425.6|0
1648555580000|2022-03-29 12:06:20|11425|11425|11432.09|11432.09|11432.09|11432.09|11425|11425|0
1648555590000|2022-03-29 12:06:30|11431.7|11431.7|11434.16|11434.16|11434.16|11434.16|11431.7|11431.7|0
1648555600000|2022-03-29 12:06:40|11435.09|11435.09|11436.07|11436.07|11436.34|11436.34|11435.09|11435.09|0
1648555610000|2022-03-29 12:06:50|11435.94|11435.94|11435.94|11435.94|11435.94|11435.94|11435.94|11435.94|0
1648555630000|2022-03-29 12:07:10|11436.81|11436.81|11438.48|11438.48|11438.48|11438.48|11436.81|11436.81|0
1648555640000|2022-03-29 12:07:20|11439.26|11439.26|11436.55|11436.55|11439.26|11439.26|11436.55|11436.55|0
1648555650000|2022-03-29 12:07:30|11436.8|11436.8|11433.4|11433.4|11436.8|11436.8|11433.4|11433.4|0
1648555660000|2022-03-29 12:07:40|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|11433.71|0
1648555680000|2022-03-29 12:08:00|11434.39|11434.39|11434.39|11434.39|11434.39|11434.39|11434.39|11434.39|0
1648555690000|2022-03-29 12:08:10|11434.5|11434.5|11434.5|11434.5|11434.5|11434.5|11434.5|11434.5|0
1648555700000|2022-03-29 12:08:20|11434.83|11434.83|11435.58|11435.58|11435.58|11435.58|11434.83|11434.83|0
1648555710000|2022-03-29 12:08:30|11435.76|11435.76|11437.21|11437.21|11437.21|11437.21|11435.31|11435.31|0
1648555720000|2022-03-29 12:08:40|11437.64|11437.64|11437.24|11437.24|11437.88|11437.88|11437.24|11437.24|0
1648555730000|2022-03-29 12:08:50|11437.57|11437.57|11437.57|11437.57|11437.57|11437.57|11437.57|11437.57|0
1648555740000|2022-03-29 12:09:00|11438|11438|11437.58|11437.58|11438|11438|11437.58|11437.58|0
1648555750000|2022-03-29 12:09:10|11438.36|11438.36|11438.55|11438.55|11438.55|11438.55|11438.36|11438.36|0
1648555760000|2022-03-29 12:09:20|11438.24|11438.24|11438.47|11438.47|11438.47|11438.47|11438.24|11438.24|0
1648555770000|2022-03-29 12:09:30|11438.38|11438.38|11437.92|11437.92|11438.38|11438.38|11437.92|11437.92|0
1648555780000|2022-03-29 12:09:40|11438.7|11438.7|11439.39|11439.39|11439.39|11439.39|11438.7|11438.7|0
1648555790000|2022-03-29 12:09:50|11439.08|11439.08|11438.77|11438.77|11439.08|11439.08|11438.77|11438.77|0
1648555800000|2022-03-29 12:10:00|11439.55|11439.55|11440.75|11440.75|11440.75|11440.75|11439.55|11439.55|0
1648555810000|2022-03-29 12:10:10|11441.17|11441.17|11441.05|11441.05|11441.3|11441.3|11441.05|11441.05|0
1648555820000|2022-03-29 12:10:20|11441.92|11441.92|11442.52|11442.52|11442.65|11442.65|11441.92|11441.92|0
1648555830000|2022-03-29 12:10:30|11442.91|11442.91|11444.49|11444.49|11444.49|11444.49|11442.8|11442.8|0
1648555840000|2022-03-29 12:10:40|11445.47|11445.47|11449.85|11449.85|11450.29|11450.29|11445.47|11445.47|0
1648555850000|2022-03-29 12:10:50|11449.23|11449.23|11446.63|11446.63|11449.23|11449.23|11446.63|11446.63|0
1648555860000|2022-03-29 12:11:00|11446.19|11446.19|11446.56|11446.56|11447.24|11447.24|11446.19|11446.19|0
1648555870000|2022-03-29 12:11:10|11446.72|11446.72|11448.53|11448.53|11448.53|11448.53|11446.72|11446.72|0
1648555880000|2022-03-29 12:11:20|11448.71|11448.71|11447.19|11447.19|11448.71|11448.71|11447.19|11447.19|0
1648555890000|2022-03-29 12:11:30|11446.97|11446.97|11447.84|11447.84|11447.84|11447.84|11446.97|11446.97|0
1648555900000|2022-03-29 12:11:40|11448.19|11448.19|11448.2|11448.2|11448.62|11448.62|11448.19|11448.19|0
1648555910000|2022-03-29 12:11:50|11447.98|11447.98|11447.84|11447.84|11447.98|11447.98|11447.84|11447.84|0
1648555920000|2022-03-29 12:12:00|11448.27|11448.27|11450.4|11450.4|11450.4|11450.4|11448.27|11448.27|0
1648555930000|2022-03-29 12:12:10|11450.26|11450.26|11452.27|11452.27|11452.27|11452.27|11450.26|11450.26|0
1648555940000|2022-03-29 12:12:20|11452.58|11452.58|11452.58|11452.58|11452.58|11452.58|11452.58|11452.58|0
1648555950000|2022-03-29 12:12:30|11453.02|11453.02|11453.72|11453.72|11453.72|11453.72|11453.02|11453.02|0
1648555960000|2022-03-29 12:12:40|11453.37|11453.37|11454.24|11454.24|11454.24|11454.24|11453.37|11453.37|0
1648555970000|2022-03-29 12:12:50|11453.85|11453.85|11453.76|11453.76|11454.11|11454.11|11453.76|11453.76|0
1648555980000|2022-03-29 12:13:00|11453.33|11453.33|11449.35|11449.35|11453.76|11453.76|11449.35|11449.35|0
1648555990000|2022-03-29 12:13:10|11449.73|11449.73|11448.94|11448.94|11449.73|11449.73|11448.94|11448.94|0
1648556000000|2022-03-29 12:13:20|11449.72|11449.72|11452.39|11452.39|11452.41|11452.41|11449.72|11449.72|0
1648556010000|2022-03-29 12:13:30|11452.82|11452.82|11451.97|11451.97|11452.82|11452.82|11451.97|11451.97|0
1648556030000|2022-03-29 12:13:50|11452.13|11452.13|11452.13|11452.13|11452.13|11452.13|11452.13|11452.13|0
1648556040000|2022-03-29 12:14:00|11452.75|11452.75|11452.75|11452.75|11452.75|11452.75|11452.75|11452.75|0
1648556050000|2022-03-29 12:14:10|11451.88|11451.88|11451.45|11451.45|11451.88|11451.88|11451.45|11451.45|0
1648556060000|2022-03-29 12:14:20|11449.9|11449.9|11449.44|11449.44|11449.9|11449.9|11449.44|11449.44|0
1648556070000|2022-03-29 12:14:30|11448.2|11448.2|11448.77|11448.77|11448.77|11448.77|11448.2|11448.2|0
1648556080000|2022-03-29 12:14:40|11449.62|11449.62|11449.62|11449.62|11449.62|11449.62|11449.62|11449.62|0
1648556090000|2022-03-29 12:14:50|11449.81|11449.81|11449.81|11449.81|11449.81|11449.81|11449.81|11449.81|0
1648556100000|2022-03-29 12:15:00|11450|11450|11451.33|11451.33|11452.34|11452.34|11450|11450|0
1648556110000|2022-03-29 12:15:10|11451.1|11451.1|11450.45|11450.45|11451.1|11451.1|11450.45|11450.45|0
1648556120000|2022-03-29 12:15:20|11450.76|11450.76|11450.76|11450.76|11450.76|11450.76|11450.76|11450.76|0
1648556150000|2022-03-29 12:15:50|11450.98|11450.98|11454.72|11454.72|11454.96|11454.96|11450.98|11450.98|0
1648556160000|2022-03-29 12:16:00|11453.93|11453.93|11451.57|11451.57|11453.93|11453.93|11451.57|11451.57|0
1648556170000|2022-03-29 12:16:10|11452|11452|11452.78|11452.78|11452.78|11452.78|11451.22|11451.22|0
1648556180000|2022-03-29 12:16:20|11453.53|11453.53|11454.67|11454.67|11454.67|11454.67|11453.53|11453.53|0
1648556190000|2022-03-29 12:16:30|11454.8|11454.8|11456.97|11456.97|11456.97|11456.97|11454.67|11454.67|0
1648556200000|2022-03-29 12:16:40|11457.5|11457.5|11460.58|11460.58|11460.58|11460.58|11457.5|11457.5|0
1648556210000|2022-03-29 12:16:50|11462.75|11462.75|11462.94|11462.94|11462.94|11462.94|11462.75|11462.75|0
1648556230000|2022-03-29 12:17:10|11463.72|11463.72|11462.16|11462.16|11463.72|11463.72|11461.38|11461.38|0
1648556240000|2022-03-29 12:17:20|11461.81|11461.81|11462.93|11462.93|11462.93|11462.93|11461.14|11461.14|0
1648556250000|2022-03-29 12:17:30|11462.49|11462.49|11464.46|11464.46|11465.08|11465.08|11462.49|11462.49|0
1648556260000|2022-03-29 12:17:40|11464.68|11464.68|11464.99|11464.99|11465.25|11465.25|11464.68|11464.68|0
1648556270000|2022-03-29 12:17:50|11464.77|11464.77|11464.13|11464.13|11464.77|11464.77|11464.13|11464.13|0
1648556280000|2022-03-29 12:18:00|11464.59|11464.59|11461.45|11461.45|11464.59|11464.59|11461.45|11461.45|0
1648556300000|2022-03-29 12:18:20|11461.58|11461.58|11461.71|11461.71|11461.71|11461.71|11461.58|11461.58|0
1648556310000|2022-03-29 12:18:30|11461.4|11461.4|11460.86|11460.86|11461.71|11461.71|11460.86|11460.86|0
1648556330000|2022-03-29 12:18:50|11461.06|11461.06|11462.3|11462.3|11462.3|11462.3|11460.84|11460.84|0
1648556340000|2022-03-29 12:19:00|11461.85|11461.85|11462.99|11462.99|11462.99|11462.99|11461.85|11461.85|0
1648556350000|2022-03-29 12:19:10|11463.64|11463.64|11464.32|11464.32|11464.32|11464.32|11463.51|11463.51|0
1648556360000|2022-03-29 12:19:20|11464.19|11464.19|11463.63|11463.63|11464.45|11464.45|11463.63|11463.63|0
1648556370000|2022-03-29 12:19:30|11463.89|11463.89|11465.87|11465.87|11466|11466|11463.63|11463.63|0
1648556380000|2022-03-29 12:19:40|11465.69|11465.69|11465.69|11465.69|11465.69|11465.69|11465.69|11465.69|0
1648556400000|2022-03-29 12:20:00|11465.82|11465.82|11470.67|11470.67|11470.67|11470.67|11465.82|11465.82|0
1648556410000|2022-03-29 12:20:10|11470.77|11470.77|11472.78|11472.78|11472.78|11472.78|11470.77|11470.77|0
1648556420000|2022-03-29 12:20:20|11472.98|11472.98|11474.42|11474.42|11474.42|11474.42|11472.98|11472.98|0
1648556430000|2022-03-29 12:20:30|11474.1|11474.1|11474.93|11474.93|11475.14|11475.14|11474.1|11474.1|0
1648556440000|2022-03-29 12:20:40|11474.67|11474.67|11474.67|11474.67|11474.8|11474.8|11474.54|11474.54|0
1648556450000|2022-03-29 12:20:50|11474.41|11474.41|11474.86|11474.86|11474.96|11474.96|11474.05|11474.05|0
1648556460000|2022-03-29 12:21:00|11475.54|11475.54|11475.96|11475.96|11475.96|11475.96|11475.54|11475.54|0
1648556470000|2022-03-29 12:21:10|11477.2|11477.2|11481.1|11481.1|11481.1|11481.1|11477.2|11477.2|0
1648556480000|2022-03-29 12:21:20|11480.68|11480.68|11482.47|11482.47|11482.71|11482.71|11480.68|11480.68|0
1648556490000|2022-03-29 12:21:30|11482.83|11482.83|11486.72|11486.72|11486.72|11486.72|11482.83|11482.83|0
1648556500000|2022-03-29 12:21:40|11485.16|11485.16|11486.46|11486.46|11487.14|11487.14|11484.15|11484.15|0
1648556510000|2022-03-29 12:21:50|11486.22|11486.22|11486.22|11486.22|11486.22|11486.22|11486.22|11486.22|0
1648556520000|2022-03-29 12:22:00|11487.5|11487.5|11485.36|11485.36|11487.5|11487.5|11485.36|11485.36|0
1648556530000|2022-03-29 12:22:10|11485.5|11485.5|11487.36|11487.36|11487.36|11487.36|11485.5|11485.5|0
1648556540000|2022-03-29 12:22:20|11488.02|11488.02|11490.21|11490.21|11490.21|11490.21|11488.02|11488.02|0
1648556550000|2022-03-29 12:22:30|11489.34|11489.34|11488.91|11488.91|11489.34|11489.34|11488.91|11488.91|0
1648556570000|2022-03-29 12:22:50|11489.12|11489.12|11491.61|11491.61|11491.61|11491.61|11489.12|11489.12|0
1648556580000|2022-03-29 12:23:00|11491.42|11491.42|11493.48|11493.48|11493.48|11493.48|11491.42|11491.42|0
1648556590000|2022-03-29 12:23:10|11493.78|11493.78|11494.27|11494.27|11494.27|11494.27|11493.78|11493.78|0
1648556600000|2022-03-29 12:23:20|11494.71|11494.71|11495.26|11495.26|11495.26|11495.26|11494.71|11494.71|0
1648556610000|2022-03-29 12:23:30|11495.97|11495.97|11495.97|11495.97|11495.97|11495.97|11495.97|11495.97|0
1648556620000|2022-03-29 12:23:40|11496.23|11496.23|11496.74|11496.74|11496.74|11496.74|11496.18|11496.18|0
1648556630000|2022-03-29 12:23:50|11497.06|11497.06|11499.76|11499.76|11500.06|11500.06|11497.06|11497.06|0
1648556640000|2022-03-29 12:24:00|11500.01|11500.01|11500.83|11500.83|11500.83|11500.83|11499.94|11499.94|0
1648556650000|2022-03-29 12:24:10|11499.96|11499.96|11499.49|11499.49|11500.27|11500.27|11499.49|11499.49|0
1648556660000|2022-03-29 12:24:20|11499.84|11499.84|11500.87|11500.87|11500.87|11500.87|11499.84|11499.84|0
1648556670000|2022-03-29 12:24:30|11500.53|11500.53|11501.49|11501.49|11501.49|11501.49|11499.81|11499.81|0
1648556680000|2022-03-29 12:24:40|11500.87|11500.87|11498.97|11498.97|11500.87|11500.87|11498.97|11498.97|0
1648556690000|2022-03-29 12:24:50|11499.23|11499.23|11499.89|11499.89|11499.89|11499.89|11499.23|11499.23|0
1648556700000|2022-03-29 12:25:00|11499.99|11499.99|11507.22|11507.22|11507.22|11507.22|11499.99|11499.99|0
1648556710000|2022-03-29 12:25:10|11507.46|11507.46|11508.5|11508.5|11508.5|11508.5|11507.46|11507.46|0
1648556720000|2022-03-29 12:25:20|11509.12|11509.12|11509.12|11509.12|11509.12|11509.12|11509.12|11509.12|0
1648556730000|2022-03-29 12:25:30|11508.72|11508.72|11508.23|11508.23|11509.12|11509.12|11508.14|11508.14|0
1648556740000|2022-03-29 12:25:40|11509.36|11509.36|11509.36|11509.36|11509.71|11509.71|11509.36|11509.36|0
1648556750000|2022-03-29 12:25:50|11509.62|11509.62|11508.74|11508.74|11510.05|11510.05|11507.18|11507.18|0
1648556760000|2022-03-29 12:26:00|11508.31|11508.31|11507.22|11507.22|11508.31|11508.31|11507.22|11507.22|0
1648556770000|2022-03-29 12:26:10|11506.76|11506.76|11505.54|11505.54|11506.76|11506.76|11505.54|11505.54|0
1648556780000|2022-03-29 12:26:20|11505.82|11505.82|11505.8|11505.8|11506.01|11506.01|11505.54|11505.54|0
1648556790000|2022-03-29 12:26:30|11505.94|11505.94|11505.72|11505.72|11506.57|11506.57|11505.72|11505.72|0
1648556800000|2022-03-29 12:26:40|11506.63|11506.63|11507.17|11507.17|11507.17|11507.17|11506.54|11506.54|0
1648556810000|2022-03-29 12:26:50|11508.47|11508.47|11508.47|11508.47|11508.47|11508.47|11508.47|11508.47|0
1648556820000|2022-03-29 12:27:00|11508.04|11508.04|11507.06|11507.06|11508.88|11508.88|11507.06|11507.06|0
1648556830000|2022-03-29 12:27:10|11505.76|11505.76|11508.53|11508.53|11508.53|11508.53|11505.76|11505.76|0
1648556840000|2022-03-29 12:27:20|11508.66|11508.66|11506.9|11506.9|11508.93|11508.93|11506.9|11506.9|0
1648556850000|2022-03-29 12:27:30|11507.33|11507.33|11507.33|11507.33|11507.33|11507.33|11507.33|11507.33|0
1648556860000|2022-03-29 12:27:40|11506.48|11506.48|11505.67|11505.67|11506.48|11506.48|11505.67|11505.67|0
1648556870000|2022-03-29 12:27:50|11505.24|11505.24|11505.67|11505.67|11505.67|11505.67|11505.24|11505.24|0
1648556880000|2022-03-29 12:28:00|11505.24|11505.24|11505.24|11505.24|11505.57|11505.57|11504.91|11504.91|0
1648556890000|2022-03-29 12:28:10|11504.59|11504.59|11506.1|11506.1|11506.1|11506.1|11504.01|11504.01|0
1648556900000|2022-03-29 12:28:20|11505.79|11505.79|11506.93|11506.93|11507.02|11507.02|11505.79|11505.79|0
1648556910000|2022-03-29 12:28:30|11507.32|11507.32|11507.32|11507.32|11507.75|11507.75|11507.32|11507.32|0
1648556920000|2022-03-29 12:28:40|11507.78|11507.78|11510.28|11510.28|11510.73|11510.73|11507.78|11507.78|0
1648556930000|2022-03-29 12:28:50|11510.71|11510.71|11510.71|11510.71|11510.71|11510.71|11510.71|11510.71|0
1648556940000|2022-03-29 12:29:00|11511.06|11511.06|11512.55|11512.55|11512.55|11512.55|11511.06|11511.06|0
1648556950000|2022-03-29 12:29:10|11511.77|11511.77|11514.51|11514.51|11514.79|11514.79|11511.77|11511.77|0
1648556960000|2022-03-29 12:29:20|11514.38|11514.38|11514.38|11514.38|11514.38|11514.38|11513.6|11513.6|0
1648556970000|2022-03-29 12:29:30|11514.59|11514.59|11513.72|11513.72|11514.72|11514.72|11513.29|11513.29|0
1648556980000|2022-03-29 12:29:40|11513.94|11513.94|11516.3|11516.3|11516.3|11516.3|11513.94|11513.94|0
1648556990000|2022-03-29 12:29:50|11515.86|11515.86|11516.83|11516.83|11516.83|11516.83|11515.13|11515.13|0
1648557000000|2022-03-29 12:30:00|11516.61|11516.61|11512.35|11512.35|11517.04|11517.04|11512.35|11512.35|0
1648557010000|2022-03-29 12:30:10|11511.48|11511.48|11511.57|11511.57|11512.35|11512.35|11510.79|11510.79|0
1648557020000|2022-03-29 12:30:20|11511.18|11511.18|11508.46|11508.46|11511.18|11511.18|11508.46|11508.46|0
1648557030000|2022-03-29 12:30:30|11508.89|11508.89|11510.8|11510.8|11511.49|11511.49|11508.89|11508.89|0
1648557040000|2022-03-29 12:30:40|11510.53|11510.53|11509.06|11509.06|11510.8|11510.8|11509.06|11509.06|0
1648557050000|2022-03-29 12:30:50|11509.19|11509.19|11509.49|11509.49|11509.49|11509.49|11508.93|11508.93|0
1648557060000|2022-03-29 12:31:00|11510.27|11510.27|11510.14|11510.14|11510.27|11510.27|11510.14|11510.14|0
1648557070000|2022-03-29 12:31:10|11510.27|11510.27|11509.42|11509.42|11510.27|11510.27|11509.42|11509.42|0
1648557080000|2022-03-29 12:31:20|11509.52|11509.52|11509.52|11509.52|11509.52|11509.52|11509.52|11509.52|0
1648557090000|2022-03-29 12:31:30|11509.7|11509.7|11509.7|11509.7|11509.7|11509.7|11509.7|11509.7|0
1648557100000|2022-03-29 12:31:40|11509.99|11509.99|11507.22|11507.22|11511.02|11511.02|11507.22|11507.22|0
1648557110000|2022-03-29 12:31:50|11507.04|11507.04|11506.91|11506.91|11507.48|11507.48|11506.91|11506.91|0
1648557120000|2022-03-29 12:32:00|11506.78|11506.78|11506.99|11506.99|11507.04|11507.04|11506.78|11506.78|0
1648557130000|2022-03-29 12:32:10|11508.16|11508.16|11509.91|11509.91|11509.94|11509.94|11508.16|11508.16|0
1648557140000|2022-03-29 12:32:20|11509.78|11509.78|11509.78|11509.78|11509.78|11509.78|11509.78|11509.78|0
1648557150000|2022-03-29 12:32:30|11510.22|11510.22|11510.22|11510.22|11510.22|11510.22|11510.22|11510.22|0
1648557160000|2022-03-29 12:32:40|11510.53|11510.53|11510.73|11510.73|11510.96|11510.96|11510.53|11510.53|0
1648557170000|2022-03-29 12:32:50|11511.16|11511.16|11511.98|11511.98|11511.98|11511.98|11511.16|11511.16|0
1648557180000|2022-03-29 12:33:00|11510.42|11510.42|11510.2|11510.2|11510.42|11510.42|11510.2|11510.2|0
1648557190000|2022-03-29 12:33:10|11510.73|11510.73|11510.51|11510.51|11510.73|11510.73|11510.51|11510.51|0
1648557200000|2022-03-29 12:33:20|11510.38|11510.38|11510.61|11510.61|11510.61|11510.61|11510.38|11510.38|0
1648557210000|2022-03-29 12:33:30|11510.74|11510.74|11510.97|11510.97|11510.97|11510.97|11510.61|11510.61|0
1648557220000|2022-03-29 12:33:40|11510.71|11510.71|11507.71|11507.71|11510.84|11510.84|11507.71|11507.71|0
1648557230000|2022-03-29 12:33:50|11507.07|11507.07|11506.15|11506.15|11507.07|11507.07|11506.15|11506.15|0
1648557240000|2022-03-29 12:34:00|11505.97|11505.97|11505.97|11505.97|11505.97|11505.97|11505.97|11505.97|0
1648557250000|2022-03-29 12:34:10|11505.19|11505.19|11505.67|11505.67|11506.1|11506.1|11504.41|11504.41|0
1648557260000|2022-03-29 12:34:20|11506.38|11506.38|11507.06|11507.06|11507.06|11507.06|11505.5|11505.5|0
1648557270000|2022-03-29 12:34:30|11506.84|11506.84|11507.62|11507.62|11507.62|11507.62|11506.84|11506.84|0
1648557280000|2022-03-29 12:34:40|11507.23|11507.23|11507.23|11507.23|11507.23|11507.23|11507.23|11507.23|0
1648557290000|2022-03-29 12:34:50|11506.8|11506.8|11504.22|11504.22|11506.8|11506.8|11504.22|11504.22|0
1648557300000|2022-03-29 12:35:00|11504.44|11504.44|11503.96|11503.96|11504.66|11504.66|11503.96|11503.96|0
1648557310000|2022-03-29 12:35:10|11503.73|11503.73|11504.41|11504.41|11504.41|11504.41|11503.73|11503.73|0
1648557320000|2022-03-29 12:35:20|11504.28|11504.28|11498.57|11498.57|11504.28|11504.28|11498.57|11498.57|0
1648557330000|2022-03-29 12:35:30|11499.44|11499.44|11499.96|11499.96|11500.31|11500.31|11499.31|11499.31|0
1648557340000|2022-03-29 12:35:40|11500.67|11500.67|11501.1|11501.1|11501.1|11501.1|11500.67|11500.67|0
1648557350000|2022-03-29 12:35:50|11501.45|11501.45|11503.69|11503.69|11503.69|11503.69|11501.45|11501.45|0
1648557360000|2022-03-29 12:36:00|11503.48|11503.48|11502.8|11502.8|11503.48|11503.48|11502.49|11502.49|0
1648557370000|2022-03-29 12:36:10|11503.11|11503.11|11503.11|11503.11|11503.11|11503.11|11503.11|11503.11|0
1648557380000|2022-03-29 12:36:20|11502.33|11502.33|11502.33|11502.33|11502.33|11502.33|11502.33|11502.33|0
1648557390000|2022-03-29 12:36:30|11502|11502|11501.92|11501.92|11502|11502|11501.92|11501.92|0
1648557400000|2022-03-29 12:36:40|11502.14|11502.14|11501.46|11501.46|11502.14|11502.14|11501.46|11501.46|0
1648557410000|2022-03-29 12:36:50|11501.3|11501.3|11501.92|11501.92|11501.92|11501.92|11499.59|11499.59|0
1648557420000|2022-03-29 12:37:00|11502.35|11502.35|11501.1|11501.1|11502.35|11502.35|11500.8|11500.8|0
1648557430000|2022-03-29 12:37:10|11500.8|11500.8|11498.06|11498.06|11500.8|11500.8|11498.06|11498.06|0
1648557440000|2022-03-29 12:37:20|11497.58|11497.58|11497.58|11497.58|11497.58|11497.58|11497.58|11497.58|0
1648557450000|2022-03-29 12:37:30|11497.35|11497.35|11496.06|11496.06|11497.35|11497.35|11493.72|11493.72|0
1648557460000|2022-03-29 12:37:40|11495.96|11495.96|11492.82|11492.82|11496.06|11496.06|11492.82|11492.82|0
1648557470000|2022-03-29 12:37:50|11491.54|11491.54|11490.28|11490.28|11491.54|11491.54|11490.09|11490.09|0
1648557480000|2022-03-29 12:38:00|11490.05|11490.05|11490.43|11490.43|11490.52|11490.52|11489.96|11489.96|0
1648557490000|2022-03-29 12:38:10|11490.52|11490.52|11491.39|11491.39|11491.58|11491.58|11490.52|11490.52|0
1648557500000|2022-03-29 12:38:20|11491.66|11491.66|11491.96|11491.96|11492.06|11492.06|11491.66|11491.66|0
1648557510000|2022-03-29 12:38:30|11491.87|11491.87|11491.87|11491.87|11491.96|11491.96|11491.87|11491.87|0
1648557520000|2022-03-29 12:38:40|11492.18|11492.18|11492.18|11492.18|11492.18|11492.18|11492.18|11492.18|0
1648557530000|2022-03-29 12:38:50|11492.26|11492.26|11492.45|11492.45|11492.45|11492.45|11492.26|11492.26|0
1648557540000|2022-03-29 12:39:00|11492.67|11492.67|11491.72|11491.72|11492.67|11492.67|11491.72|11491.72|0
1648557550000|2022-03-29 12:39:10|11490.87|11490.87|11491.29|11491.29|11491.29|11491.29|11490.87|11490.87|0
1648557560000|2022-03-29 12:39:20|11491.11|11491.11|11491.11|11491.11|11491.11|11491.11|11491.11|11491.11|0
1648557580000|2022-03-29 12:39:40|11491.54|11491.54|11491.76|11491.76|11491.76|11491.76|11491.32|11491.32|0
1648557590000|2022-03-29 12:39:50|11490.13|11490.13|11490.31|11490.31|11490.31|11490.31|11490.13|11490.13|0
1648557610000|2022-03-29 12:40:10|11490.09|11490.09|11489.95|11489.95|11490.09|11490.09|11489.86|11489.86|0
1648557630000|2022-03-29 12:40:30|11490.39|11490.39|11492.83|11492.83|11492.83|11492.83|11490.39|11490.39|0
1648557640000|2022-03-29 12:40:40|11492.61|11492.61|11491.5|11491.5|11492.61|11492.61|11491.5|11491.5|0
1648557650000|2022-03-29 12:40:50|11490.2|11490.2|11489.49|11489.49|11490.2|11490.2|11489.49|11489.49|0
1648557670000|2022-03-29 12:41:10|11489.3|11489.3|11489.3|11489.3|11489.3|11489.3|11489.3|11489.3|0
1648557680000|2022-03-29 12:41:20|11486.19|11486.19|11482.6|11482.6|11486.19|11486.19|11482.6|11482.6|0
1648557690000|2022-03-29 12:41:30|11482.37|11482.37|11482.15|11482.15|11482.37|11482.37|11482.15|11482.15|0
1648557700000|2022-03-29 12:41:40|11481.77|11481.77|11477.62|11477.62|11481.77|11481.77|11477.62|11477.62|0
1648557710000|2022-03-29 12:41:50|11476.97|11476.97|11475.58|11475.58|11477.07|11477.07|11475.58|11475.58|0
1648557720000|2022-03-29 12:42:00|11474.84|11474.84|11472.98|11472.98|11474.84|11474.84|11472.98|11472.98|0
1648557730000|2022-03-29 12:42:10|11473.07|11473.07|11472.85|11472.85|11473.24|11473.24|11472.58|11472.58|0
1648557740000|2022-03-29 12:42:20|11472.58|11472.58|11471.27|11471.27|11472.98|11472.98|11470.85|11470.85|0
1648557750000|2022-03-29 12:42:30|11471.04|11471.04|11472.75|11472.75|11472.75|11472.75|11471.04|11471.04|0
1648557760000|2022-03-29 12:42:40|11471.97|11471.97|11471.97|11471.97|11471.97|11471.97|11471.97|11471.97|0
1648557770000|2022-03-29 12:42:50|11472.16|11472.16|11472.62|11472.62|11472.62|11472.62|11471.97|11471.97|0
1648557780000|2022-03-29 12:43:00|11472.2|11472.2|11471.98|11471.98|11472.2|11472.2|11471.54|11471.54|0
1648557790000|2022-03-29 12:43:10|11471.54|11471.54|11471.54|11471.54|11471.54|11471.54|11471.54|11471.54|0
1648557800000|2022-03-29 12:43:20|11471.83|11471.83|11472.57|11472.57|11472.57|11472.57|11471.64|11471.64|0
1648557810000|2022-03-29 12:43:30|11472.22|11472.22|11475.33|11475.33|11475.33|11475.33|11472.22|11472.22|0
1648557820000|2022-03-29 12:43:40|11475.64|11475.64|11476.22|11476.22|11476.22|11476.22|11475.64|11475.64|0
1648557830000|2022-03-29 12:43:50|11477.27|11477.27|11478.7|11478.7|11478.7|11478.7|11476.92|11476.92|0
1648557840000|2022-03-29 12:44:00|11479.03|11479.03|11479.03|11479.03|11479.03|11479.03|11479.03|11479.03|0
1648557850000|2022-03-29 12:44:10|11479.71|11479.71|11480.8|11480.8|11480.8|11480.8|11479.71|11479.71|0
1648557860000|2022-03-29 12:44:20|11481.24|11481.24|11481.24|11481.24|11481.24|11481.24|11481.24|11481.24|0
1648557870000|2022-03-29 12:44:30|11480.8|11480.8|11480.38|11480.38|11480.9|11480.9|11480.38|11480.38|0
1648557880000|2022-03-29 12:44:40|11480.28|11480.28|11480.28|11480.28|11480.28|11480.28|11480.28|11480.28|0
1648557890000|2022-03-29 12:44:50|11479.93|11479.93|11479.87|11479.87|11480|11480|11479.55|11479.55|0
1648557900000|2022-03-29 12:45:00|11480.27|11480.27|11480.27|11480.27|11480.64|11480.64|11480.27|11480.27|0
1648557910000|2022-03-29 12:45:10|11480.46|11480.46|11480.42|11480.42|11480.61|11480.61|11480.42|11480.42|0
1648557920000|2022-03-29 12:45:20|11480.52|11480.52|11480.22|11480.22|11480.52|11480.52|11480.22|11480.22|0
1648557940000|2022-03-29 12:45:40|11479.6|11479.6|11477.75|11477.75|11479.78|11479.78|11477.75|11477.75|0
1648557950000|2022-03-29 12:45:50|11477.13|11477.13|11476.26|11476.26|11477.13|11477.13|11476.26|11476.26|0
1648557970000|2022-03-29 12:46:10|11476.08|11476.08|11475.9|11475.9|11476.08|11476.08|11475.9|11475.9|0
1648557980000|2022-03-29 12:46:20|11475.77|11475.77|11475.77|11475.77|11475.77|11475.77|11475.77|11475.77|0
1648557990000|2022-03-29 12:46:30|11475.96|11475.96|11475.87|11475.87|11476.22|11476.22|11475.44|11475.44|0
1648558000000|2022-03-29 12:46:40|11475.52|11475.52|11475.74|11475.74|11475.74|11475.74|11475.52|11475.52|0
1648558010000|2022-03-29 12:46:50|11475.87|11475.87|11476|11476|11476|11476|11475.87|11475.87|0
1648558020000|2022-03-29 12:47:00|11476.13|11476.13|11475.95|11475.95|11476.13|11476.13|11475.95|11475.95|0
1648558030000|2022-03-29 12:47:10|11475.68|11475.68|11475.1|11475.1|11475.68|11475.68|11475.1|11475.1|0
1648558040000|2022-03-29 12:47:20|11474.78|11474.78|11474.45|11474.45|11474.78|11474.78|11474.45|11474.45|0
1648558050000|2022-03-29 12:47:30|11473.75|11473.75|11473.13|11473.13|11473.75|11473.75|11473.13|11473.13|0
1648558060000|2022-03-29 12:47:40|11472.26|11472.26|11470.54|11470.54|11472.26|11472.26|11470.54|11470.54|0
1648558070000|2022-03-29 12:47:50|11470.23|11470.23|11470.56|11470.56|11470.56|11470.56|11470.04|11470.04|0
1648558080000|2022-03-29 12:48:00|11470.43|11470.43|11471.13|11471.13|11471.44|11471.44|11470.43|11470.43|0
1648558090000|2022-03-29 12:48:10|11470.86|11470.86|11470.96|11470.96|11470.96|11470.96|11470.5|11470.5|0
1648558100000|2022-03-29 12:48:20|11470.86|11470.86|11472.01|11472.01|11472.01|11472.01|11470.63|11470.63|0
1648558110000|2022-03-29 12:48:30|11472.2|11472.2|11473.47|11473.47|11473.47|11473.47|11471.77|11471.77|0
1648558120000|2022-03-29 12:48:40|11473.37|11473.37|11473.62|11473.62|11473.62|11473.62|11472.93|11472.93|0
1648558130000|2022-03-29 12:48:50|11473.26|11473.26|11472.48|11472.48|11473.26|11473.26|11472.48|11472.48|0
1648558140000|2022-03-29 12:49:00|11471.7|11471.7|11472.3|11472.3|11472.39|11472.39|11470.83|11470.83|0
1648558150000|2022-03-29 12:49:10|11471.62|11471.62|11471.62|11471.62|11471.62|11471.62|11471.62|11471.62|0
1648558170000|2022-03-29 12:49:30|11472.4|11472.4|11472.4|11472.4|11472.4|11472.4|11472.4|11472.4|0
1648558180000|2022-03-29 12:49:40|11472.83|11472.83|11472.83|11472.83|11472.83|11472.83|11472.83|11472.83|0
1648558190000|2022-03-29 12:49:50|11471.96|11471.96|11471.96|11471.96|11471.96|11471.96|11471.96|11471.96|0
1648558200000|2022-03-29 12:50:00|11471.74|11471.74|11471.92|11471.92|11471.92|11471.92|11471.74|11471.74|0
1648558210000|2022-03-29 12:50:10|11471.56|11471.56|11471.56|11471.56|11471.56|11471.56|11471.56|11471.56|0
1648558220000|2022-03-29 12:50:20|11472.55|11472.55|11472.55|11472.55|11472.55|11472.55|11472.55|11472.55|0
1648558230000|2022-03-29 12:50:30|11472.86|11472.86|11472.78|11472.78|11472.86|11472.86|11472.78|11472.78|0
1648558240000|2022-03-29 12:50:40|11471.9|11471.9|11471.9|11471.9|11471.9|11471.9|11471.9|11471.9|0
1648558250000|2022-03-29 12:50:50|11471.55|11471.55|11471.55|11471.55|11471.55|11471.55|11471.55|11471.55|0
1648558260000|2022-03-29 12:51:00|11471.3|11471.3|11470.95|11470.95|11471.53|11471.53|11470.95|11470.95|0
1648558270000|2022-03-29 12:51:10|11467.05|11467.05|11466.27|11466.27|11467.05|11467.05|11466.27|11466.27|0
1648558280000|2022-03-29 12:51:20|11465.34|11465.34|11465.25|11465.25|11465.34|11465.34|11463|11463|0
1648558290000|2022-03-29 12:51:30|11464.59|11464.59|11462.49|11462.49|11464.86|11464.86|11462.49|11462.49|0
1648558300000|2022-03-29 12:51:40|11462.94|11462.94|11463.86|11463.86|11463.86|11463.86|11462.9|11462.9|0
1648558310000|2022-03-29 12:51:50|11464.26|11464.26|11467.56|11467.56|11467.56|11467.56|11464.26|11464.26|0
1648558320000|2022-03-29 12:52:00|11467.86|11467.86|11468.78|11468.78|11468.78|11468.78|11467.86|11467.86|0
1648558330000|2022-03-29 12:52:10|11469.59|11469.59|11470.17|11470.17|11470.17|11470.17|11469.52|11469.52|0
1648558340000|2022-03-29 12:52:20|11467.83|11467.83|11466.76|11466.76|11467.83|11467.83|11466.76|11466.76|0
1648558360000|2022-03-29 12:52:40|11468.32|11468.32|11468.32|11468.32|11468.32|11468.32|11468.32|11468.32|0
1648558370000|2022-03-29 12:52:50|11467.54|11467.54|11468.32|11468.32|11468.32|11468.32|11466.76|11466.76|0
1648558380000|2022-03-29 12:53:00|11467.54|11467.54|11468.03|11468.03|11468.03|11468.03|11467.54|11467.54|0
1648558390000|2022-03-29 12:53:10|11468.17|11468.17|11470.2|11470.2|11470.41|11470.41|11468.17|11468.17|0
1648558410000|2022-03-29 12:53:30|11470.65|11470.65|11471.1|11471.1|11471.36|11471.36|11470.65|11470.65|0
1648558420000|2022-03-29 12:53:40|11471.53|11471.53|11471.53|11471.53|11471.53|11471.53|11471.53|11471.53|0
1648558430000|2022-03-29 12:53:50|11471.07|11471.07|11469.78|11469.78|11471.07|11471.07|11469.78|11469.78|0
1648558450000|2022-03-29 12:54:10|11469.43|11469.43|11469.89|11469.89|11469.89|11469.89|11469.43|11469.43|0
1648558460000|2022-03-29 12:54:20|11470.03|11470.03|11470.5|11470.5|11470.5|11470.5|11470.03|11470.03|0
1648558470000|2022-03-29 12:54:30|11470.41|11470.41|11470.41|11470.41|11470.41|11470.41|11470.41|11470.41|0
1648558480000|2022-03-29 12:54:40|11471.12|11471.12|11471.12|11471.12|11471.12|11471.12|11471.12|11471.12|0
1648558490000|2022-03-29 12:54:50|11471.32|11471.32|11471.32|11471.32|11471.32|11471.32|11471.32|11471.32|0
1648558500000|2022-03-29 12:55:00|11471.41|11471.41|11471.08|11471.08|11471.41|11471.41|11471.08|11471.08|0
1648558510000|2022-03-29 12:55:10|11470.4|11470.4|11470.96|11470.96|11470.96|11470.96|11470.4|11470.4|0
1648558520000|2022-03-29 12:55:20|11471.06|11471.06|11470.96|11470.96|11471.06|11471.06|11470.96|11470.96|0
1648558530000|2022-03-29 12:55:30|11471.25|11471.25|11472.25|11472.25|11472.34|11472.34|11471.25|11471.25|0
1648558540000|2022-03-29 12:55:40|11472.06|11472.06|11472.06|11472.06|11472.06|11472.06|11472.06|11472.06|0
1648558550000|2022-03-29 12:55:50|11471.97|11471.97|11471.76|11471.76|11471.97|11471.97|11471.76|11471.76|0
1648558560000|2022-03-29 12:56:00|11471.97|11471.97|11470.9|11470.9|11471.97|11471.97|11470.28|11470.28|0
1648558570000|2022-03-29 12:56:10|11470.22|11470.22|11469.8|11469.8|11470.22|11470.22|11469.8|11469.8|0
1648558580000|2022-03-29 12:56:20|11469.66|11469.66|11469.44|11469.44|11469.66|11469.66|11469.44|11469.44|0
1648558590000|2022-03-29 12:56:30|11469|11469|11473.11|11473.11|11473.11|11473.11|11469|11469|0
1648558600000|2022-03-29 12:56:40|11473.53|11473.53|11474.92|11474.92|11475.06|11475.06|11473.53|11473.53|0
1648558610000|2022-03-29 12:56:50|11474.72|11474.72|11474.72|11474.72|11474.72|11474.72|11474.72|11474.72|0
1648558620000|2022-03-29 12:57:00|11474.57|11474.57|11475.22|11475.22|11475.22|11475.22|11474.57|11474.57|0
1648558630000|2022-03-29 12:57:10|11475.48|11475.48|11475.29|11475.29|11476.07|11476.07|11475.29|11475.29|0
1648558640000|2022-03-29 12:57:20|11474.59|11474.59|11474.39|11474.39|11474.59|11474.59|11474.39|11474.39|0
1648558650000|2022-03-29 12:57:30|11474.71|11474.71|11475.04|11475.04|11475.04|11475.04|11474.71|11474.71|0
1648558660000|2022-03-29 12:57:40|11475.23|11475.23|11474.84|11474.84|11475.23|11475.23|11474.84|11474.84|0
1648558670000|2022-03-29 12:57:50|11474.98|11474.98|11475.77|11475.77|11475.77|11475.77|11473.43|11473.43|0
1648558680000|2022-03-29 12:58:00|11476.1|11476.1|11474.4|11474.4|11476.1|11476.1|11474.4|11474.4|0
1648558690000|2022-03-29 12:58:10|11475.06|11475.06|11475.73|11475.73|11475.73|11475.73|11475.06|11475.06|0
1648558710000|2022-03-29 12:58:30|11475.86|11475.86|11475.44|11475.44|11475.86|11475.86|11475.44|11475.44|0
1648558720000|2022-03-29 12:58:40|11476.56|11476.56|11480.68|11480.68|11480.68|11480.68|11476.56|11476.56|0
1648558730000|2022-03-29 12:58:50|11480.86|11480.86|11479.3|11479.3|11480.86|11480.86|11479.3|11479.3|0
1648558740000|2022-03-29 12:59:00|11481.48|11481.48|11482.95|11482.95|11482.95|11482.95|11481.48|11481.48|0
1648558750000|2022-03-29 12:59:10|11483.13|11483.13|11483.48|11483.48|11483.48|11483.48|11483.13|11483.13|0
1648558760000|2022-03-29 12:59:20|11483.92|11483.92|11483.92|11483.92|11483.92|11483.92|11483.92|11483.92|0
1648558770000|2022-03-29 12:59:30|11484.3|11484.3|11485.16|11485.16|11485.16|11485.16|11484.11|11484.11|0
1648558780000|2022-03-29 12:59:40|11485.81|11485.81|11487.85|11487.85|11487.85|11487.85|11485.81|11485.81|0
1648558790000|2022-03-29 12:59:50|11487.2|11487.2|11487.87|11487.87|11488.07|11488.07|11487.2|11487.2|0
1648558800000|2022-03-29 13:00:00|11488.3|11488.3|11488.03|11488.03|11488.3|11488.3|11488.03|11488.03|0
1648558810000|2022-03-29 13:00:10|11488.49|11488.49|11489.8|11489.8|11489.8|11489.8|11488.49|11488.49|0
1648558820000|2022-03-29 13:00:20|11489.38|11489.38|11489.64|11489.64|11489.64|11489.64|11489.03|11489.03|0
1648558840000|2022-03-29 13:00:40|11489.29|11489.29|11488.54|11488.54|11489.29|11489.29|11488.54|11488.54|0
1648558860000|2022-03-29 13:01:00|11487.63|11487.63|11485.53|11485.53|11487.63|11487.63|11485.53|11485.53|0
1648558870000|2022-03-29 13:01:10|11485.09|11485.09|11483.54|11483.54|11485.11|11485.11|11483.54|11483.54|0
1648558880000|2022-03-29 13:01:20|11483.12|11483.12|11475.79|11475.79|11483.12|11483.12|11475.43|11475.43|0
1648558890000|2022-03-29 13:01:30|11476.57|11476.57|11477.25|11477.25|11477.25|11477.25|11476.57|11476.57|0
1648558900000|2022-03-29 13:01:40|11476.82|11476.82|11476.37|11476.37|11476.82|11476.82|11476.37|11476.37|0
1648558910000|2022-03-29 13:01:50|11476.82|11476.82|11476.82|11476.82|11476.82|11476.82|11476.82|11476.82|0
1648558920000|2022-03-29 13:02:00|11477.02|11477.02|11478.01|11478.01|11478.59|11478.59|11476.24|11476.24|0
1648558930000|2022-03-29 13:02:10|11477.68|11477.68|11476.44|11476.44|11477.7|11477.7|11476.44|11476.44|0
1648558940000|2022-03-29 13:02:20|11476.76|11476.76|11474.32|11474.32|11476.76|11476.76|11473.82|11473.82|0
1648558950000|2022-03-29 13:02:30|11474.16|11474.16|11474.16|11474.16|11474.16|11474.16|11474.16|11474.16|0
1648558960000|2022-03-29 13:02:40|11476.5|11476.5|11475.9|11475.9|11476.5|11476.5|11475.72|11475.72|0
1648558970000|2022-03-29 13:02:50|11474.34|11474.34|11477.22|11477.22|11477.22|11477.22|11474.34|11474.34|0
1648558980000|2022-03-29 13:03:00|11478.15|11478.15|11480.13|11480.13|11480.13|11480.13|11478.15|11478.15|0
1648558990000|2022-03-29 13:03:10|11479.78|11479.78|11479.76|11479.76|11479.91|11479.91|11479.45|11479.45|0
1648559000000|2022-03-29 13:03:20|11479.32|11479.32|11483.51|11483.51|11483.51|11483.51|11479.32|11479.32|0
1648559010000|2022-03-29 13:03:30|11483.86|11483.86|11484.42|11484.42|11484.73|11484.73|11483.86|11483.86|0
1648559020000|2022-03-29 13:03:40|11483.97|11483.97|11484.42|11484.42|11484.42|11484.42|11483.97|11483.97|0
1648559030000|2022-03-29 13:03:50|11485.27|11485.27|11486.46|11486.46|11486.86|11486.86|11485.27|11485.27|0
1648559040000|2022-03-29 13:04:00|11487.24|11487.24|11487.24|11487.24|11487.24|11487.24|11487.24|11487.24|0
1648559050000|2022-03-29 13:04:10|11487.42|11487.42|11489.37|11489.37|11489.37|11489.37|11487.42|11487.42|0
1648559060000|2022-03-29 13:04:20|11488.85|11488.85|11489.18|11489.18|11489.33|11489.33|11488.72|11488.72|0
1648559080000|2022-03-29 13:04:40|11488.93|11488.93|11488.93|11488.93|11488.93|11488.93|11488.93|11488.93|0
1648559090000|2022-03-29 13:04:50|11489.89|11489.89|11490.72|11490.72|11491.12|11491.12|11489.89|11489.89|0
1648559100000|2022-03-29 13:05:00|11490.9|11490.9|11492.54|11492.54|11492.72|11492.72|11490.9|11490.9|0
1648559110000|2022-03-29 13:05:10|11490.2|11490.2|11491.37|11491.37|11491.44|11491.44|11490.2|11490.2|0
1648559120000|2022-03-29 13:05:20|11491.68|11491.68|11491.68|11491.68|11491.68|11491.68|11491.68|11491.68|0
1648559130000|2022-03-29 13:05:30|11491.25|11491.25|11491.25|11491.25|11491.25|11491.25|11491.25|11491.25|0
1648559140000|2022-03-29 13:05:40|11491.43|11491.43|11492.21|11492.21|11492.21|11492.21|11491.43|11491.43|0
1648559150000|2022-03-29 13:05:50|11492.37|11492.37|11492.02|11492.02|11492.37|11492.37|11492.02|11492.02|0
1648559160000|2022-03-29 13:06:00|11491.33|11491.33|11491.33|11491.33|11491.33|11491.33|11491.33|11491.33|0
1648559170000|2022-03-29 13:06:10|11491.79|11491.79|11492.21|11492.21|11492.61|11492.61|11491.79|11491.79|0
1648559180000|2022-03-29 13:06:20|11492.37|11492.37|11492.27|11492.27|11492.37|11492.37|11492.27|11492.27|0
1648559190000|2022-03-29 13:06:30|11492.11|11492.11|11492.11|11492.11|11492.11|11492.11|11492.11|11492.11|0
1648559210000|2022-03-29 13:06:50|11492.33|11492.33|11492.34|11492.34|11492.34|11492.34|11491.89|11491.89|0
1648559220000|2022-03-29 13:07:00|11492.11|11492.11|11492.11|11492.11|11492.11|11492.11|11492.11|11492.11|0
1648559230000|2022-03-29 13:07:10|11491.69|11491.69|11492.01|11492.01|11492.01|11492.01|11490.45|11490.45|0
1648559240000|2022-03-29 13:07:20|11491.88|11491.88|11492.06|11492.06|11492.06|11492.06|11491.88|11491.88|0
1648559250000|2022-03-29 13:07:30|11490.76|11490.76|11488.23|11488.23|11490.76|11490.76|11488.23|11488.23|0
1648559260000|2022-03-29 13:07:40|11490.57|11490.57|11490.92|11490.92|11490.92|11490.92|11489.86|11489.86|0
1648559270000|2022-03-29 13:07:50|11490.21|11490.21|11490.21|11490.21|11490.21|11490.21|11490.21|11490.21|0
1648559280000|2022-03-29 13:08:00|11489.67|11489.67|11489.85|11489.85|11489.85|11489.85|11489.48|11489.48|0
1648559290000|2022-03-29 13:08:10|11490.07|11490.07|11488.16|11488.16|11490.49|11490.49|11488.16|11488.16|0
1648559310000|2022-03-29 13:08:30|11489.21|11489.21|11490.92|11490.92|11491.35|11491.35|11489.21|11489.21|0
1648559320000|2022-03-29 13:08:40|11490.24|11490.24|11490.24|11490.24|11490.24|11490.24|11490.24|11490.24|0
1648559330000|2022-03-29 13:08:50|11489.8|11489.8|11489.27|11489.27|11489.8|11489.8|11489.27|11489.27|0
1648559340000|2022-03-29 13:09:00|11489.05|11489.05|11488.41|11488.41|11489.19|11489.19|11488.41|11488.41|0
1648559370000|2022-03-29 13:09:30|11488.65|11488.65|11488.65|11488.65|11488.65|11488.65|11488.65|11488.65|0
1648559380000|2022-03-29 13:09:40|11488.88|11488.88|11488.65|11488.65|11488.88|11488.88|11488.55|11488.55|0
1648559400000|2022-03-29 13:10:00|11489.08|11489.08|11492.94|11492.94|11492.94|11492.94|11489.08|11489.08|0
1648559420000|2022-03-29 13:10:20|11493.72|11493.72|11494.11|11494.11|11494.11|11494.11|11493.72|11493.72|0
1648559430000|2022-03-29 13:10:30|11493.93|11493.93|11493.7|11493.7|11493.93|11493.93|11493.7|11493.7|0
1648559440000|2022-03-29 13:10:40|11494.4|11494.4|11494.62|11494.62|11494.62|11494.62|11494.4|11494.4|0
1648559460000|2022-03-29 13:11:00|11494.88|11494.88|11494.65|11494.65|11495.75|11495.75|11494.65|11494.65|0
1648559480000|2022-03-29 13:11:20|11493.94|11493.94|11492.72|11492.72|11493.94|11493.94|11492.01|11492.01|0
1648559490000|2022-03-29 13:11:30|11492.2|11492.2|11492.1|11492.1|11492.2|11492.2|11492.1|11492.1|0
1648559500000|2022-03-29 13:11:40|11490.79|11490.79|11492.48|11492.48|11492.48|11492.48|11490.79|11490.79|0
1648559510000|2022-03-29 13:11:50|11492.67|11492.67|11492.67|11492.67|11492.67|11492.67|11492.67|11492.67|0
1648559520000|2022-03-29 13:12:00|11491.97|11491.97|11491.86|11491.86|11491.97|11491.97|11491.86|11491.86|0
1648559530000|2022-03-29 13:12:10|11491.24|11491.24|11491.24|11491.24|11491.24|11491.24|11491.24|11491.24|0
1648559540000|2022-03-29 13:12:20|11488.9|11488.9|11488.77|11488.77|11488.9|11488.9|11488.77|11488.77|0
1648559550000|2022-03-29 13:12:30|11488.58|11488.58|11488.58|11488.58|11488.58|11488.58|11488.58|11488.58|0
1648559560000|2022-03-29 13:12:40|11488.13|11488.13|11488.13|11488.13|11488.13|11488.13|11488.13|11488.13|0
1648559570000|2022-03-29 13:12:50|11487.24|11487.24|11487.24|11487.24|11487.24|11487.24|11487.24|11487.24|0
1648559580000|2022-03-29 13:13:00|11487.47|11487.47|11490.01|11490.01|11490.01|11490.01|11487.47|11487.47|0
1648559590000|2022-03-29 13:13:10|11490.67|11490.67|11490.67|11490.67|11490.67|11490.67|11490.67|11490.67|0
1648559600000|2022-03-29 13:13:20|11490.53|11490.53|11489.62|11489.62|11490.53|11490.53|11489.62|11489.62|0
1648559610000|2022-03-29 13:13:30|11489.41|11489.41|11491.85|11491.85|11492.01|11492.01|11489.41|11489.41|0
1648559620000|2022-03-29 13:13:40|11492.06|11492.06|11492.28|11492.28|11492.28|11492.28|11492.06|11492.06|0
1648559640000|2022-03-29 13:14:00|11492.9|11492.9|11492.28|11492.28|11492.9|11492.9|11492.28|11492.28|0
1648559650000|2022-03-29 13:14:10|11493.54|11493.54|11493.31|11493.31|11493.54|11493.54|11493.31|11493.31|0
1648559660000|2022-03-29 13:14:20|11491.75|11491.75|11491.98|11491.98|11491.98|11491.98|11491.75|11491.75|0
1648559680000|2022-03-29 13:14:40|11491.55|11491.55|11490.68|11490.68|11491.55|11491.55|11490.68|11490.68|0
1648559690000|2022-03-29 13:14:50|11490.32|11490.32|11490.32|11490.32|11490.32|11490.32|11490.32|11490.32|0
1648559700000|2022-03-29 13:15:00|11490.75|11490.75|11490.29|11490.29|11491.19|11491.19|11490.29|11490.29|0
1648559710000|2022-03-29 13:15:10|11489.96|11489.96|11489.94|11489.94|11489.96|11489.96|11488.72|11488.72|0
1648559720000|2022-03-29 13:15:20|11489.8|11489.8|11490.23|11490.23|11490.23|11490.23|11489.8|11489.8|0
1648559740000|2022-03-29 13:15:40|11490.05|11490.05|11490.05|11490.05|11490.05|11490.05|11490.05|11490.05|0
1648559760000|2022-03-29 13:16:00|11489.75|11489.75|11489.75|11489.75|11489.75|11489.75|11489.75|11489.75|0
1648559770000|2022-03-29 13:16:10|11488.9|11488.9|11488.9|11488.9|11488.9|11488.9|11488.9|11488.9|0
1648559780000|2022-03-29 13:16:20|11489.81|11489.81|11489.57|11489.57|11489.81|11489.81|11489.57|11489.57|0
1648559790000|2022-03-29 13:16:30|11488.52|11488.52|11488.16|11488.16|11488.52|11488.52|11488.16|11488.16|0
1648559800000|2022-03-29 13:16:40|11487.73|11487.73|11486.76|11486.76|11487.73|11487.73|11486.76|11486.76|0
1648559810000|2022-03-29 13:16:50|11486.98|11486.98|11486.98|11486.98|11486.98|11486.98|11486.98|11486.98|0
1648559820000|2022-03-29 13:17:00|11486.66|11486.66|11486.3|11486.3|11486.66|11486.66|11486.3|11486.3|0
1648559830000|2022-03-29 13:17:10|11483.97|11483.97|11483.97|11483.97|11483.97|11483.97|11483.97|11483.97|0
1648559840000|2022-03-29 13:17:20|11483.35|11483.35|11483.35|11483.35|11483.35|11483.35|11483.35|11483.35|0
1648559850000|2022-03-29 13:17:30|11483.57|11483.57|11483.35|11483.35|11483.57|11483.57|11483.35|11483.35|0
1648559870000|2022-03-29 13:17:50|11483.25|11483.25|11481.69|11481.69|11483.25|11483.25|11481.69|11481.69|0
1648559880000|2022-03-29 13:18:00|11481.04|11481.04|11480.12|11480.12|11481.04|11481.04|11480.12|11480.12|0
1648559890000|2022-03-29 13:18:10|11480.23|11480.23|11478.22|11478.22|11480.75|11480.75|11478.22|11478.22|0
1648559900000|2022-03-29 13:18:20|11478.12|11478.12|11478.35|11478.35|11478.35|11478.35|11477.89|11477.89|0
1648559910000|2022-03-29 13:18:30|11478.2|11478.2|11478.2|11478.2|11478.2|11478.2|11478.2|11478.2|0
1648559920000|2022-03-29 13:18:40|11478.42|11478.42|11478.07|11478.07|11478.42|11478.42|11478.07|11478.07|0
1648559930000|2022-03-29 13:18:50|11477.76|11477.76|11478.07|11478.07|11478.07|11478.07|11477.76|11477.76|0
1648559940000|2022-03-29 13:19:00|11477.98|11477.98|11476.84|11476.84|11477.98|11477.98|11476.84|11476.84|0
1648559950000|2022-03-29 13:19:10|11476.45|11476.45|11475.94|11475.94|11476.45|11476.45|11475.94|11475.94|0
1648559970000|2022-03-29 13:19:30|11475.55|11475.55|11475.11|11475.11|11475.55|11475.55|11475.11|11475.11|0
1648559980000|2022-03-29 13:19:40|11475.57|11475.57|11477.18|11477.18|11477.18|11477.18|11475.57|11475.57|0
1648559990000|2022-03-29 13:19:50|11477.31|11477.31|11477.31|11477.31|11477.31|11477.31|11477.31|11477.31|0
1648560000000|2022-03-29 13:20:00|11477.06|11477.06|11476.84|11476.84|11477.06|11477.06|11476.84|11476.84|0
1648560010000|2022-03-29 13:20:10|11476.58|11476.58|11475.29|11475.29|11476.58|11476.58|11475.29|11475.29|0
1648560020000|2022-03-29 13:20:20|11475.42|11475.42|11475.42|11475.42|11475.42|11475.42|11474.96|11474.96|0
1648560030000|2022-03-29 13:20:30|11475.04|11475.04|11475.49|11475.49|11475.49|11475.49|11473.95|11473.95|0
1648560040000|2022-03-29 13:20:40|11475.06|11475.06|11474.6|11474.6|11475.27|11475.27|11474.6|11474.6|0
1648560060000|2022-03-29 13:21:00|11474.8|11474.8|11473.69|11473.69|11474.8|11474.8|11473.69|11473.69|0
1648560070000|2022-03-29 13:21:10|11471.95|11471.95|11472.07|11472.07|11472.3|11472.3|11471.95|11471.95|0
1648560080000|2022-03-29 13:21:20|11472.37|11472.37|11471.86|11471.86|11472.73|11472.73|11471.86|11471.86|0
1648560090000|2022-03-29 13:21:30|11472.08|11472.08|11471.58|11471.58|11472.08|11472.08|11468.96|11468.96|0
1648560100000|2022-03-29 13:21:40|11471.81|11471.81|11471.95|11471.95|11471.95|11471.95|11471.81|11471.81|0
1648560110000|2022-03-29 13:21:50|11472.3|11472.3|11472.72|11472.72|11472.72|11472.72|11472.3|11472.3|0
1648560120000|2022-03-29 13:22:00|11472.85|11472.85|11473.63|11473.63|11473.63|11473.63|11472.85|11472.85|0
1648560130000|2022-03-29 13:22:10|11473.2|11473.2|11472.97|11472.97|11473.2|11473.2|11472.97|11472.97|0
1648560140000|2022-03-29 13:22:20|11473.41|11473.41|11473.41|11473.41|11473.41|11473.41|11473.41|11473.41|0
1648560150000|2022-03-29 13:22:30|11473.3|11473.3|11473.21|11473.21|11473.44|11473.44|11473.21|11473.21|0
1648560160000|2022-03-29 13:22:40|11473.34|11473.34|11473.34|11473.34|11473.34|11473.34|11473.34|11473.34|0
1648560170000|2022-03-29 13:22:50|11473.12|11473.12|11473.21|11473.21|11473.21|11473.21|11473.12|11473.12|0
1648560180000|2022-03-29 13:23:00|11473.47|11473.47|11473.62|11473.62|11473.62|11473.62|11473.47|11473.47|0
1648560190000|2022-03-29 13:23:10|11473.53|11473.53|11473.39|11473.39|11473.53|11473.53|11473.39|11473.39|0
1648560210000|2022-03-29 13:23:30|11474.26|11474.26|11474.04|11474.04|11474.26|11474.26|11473.94|11473.94|0
1648560220000|2022-03-29 13:23:40|11473.17|11473.17|11470.74|11470.74|11473.17|11473.17|11470.74|11470.74|0
1648560230000|2022-03-29 13:23:50|11470.84|11470.84|11470.84|11470.84|11470.84|11470.84|11470.84|11470.84|0
1648560240000|2022-03-29 13:24:00|11471.26|11471.26|11473.08|11473.08|11473.08|11473.08|11471.26|11471.26|0
1648560250000|2022-03-29 13:24:10|11473.43|11473.43|11478.01|11478.01|11478.84|11478.84|11473.43|11473.43|0
1648560260000|2022-03-29 13:24:20|11478.17|11478.17|11478.17|11478.17|11478.17|11478.17|11478.17|11478.17|0
1648560270000|2022-03-29 13:24:30|11477.73|11477.73|11477.37|11477.37|11477.73|11477.73|11477.37|11477.37|0
1648560280000|2022-03-29 13:24:40|11476.85|11476.85|11476.85|11476.85|11476.85|11476.85|11476.72|11476.72|0
1648560290000|2022-03-29 13:24:50|11476.17|11476.17|11476.4|11476.4|11476.4|11476.4|11476.17|11476.17|0
1648560300000|2022-03-29 13:25:00|11476.62|11476.62|11476.97|11476.97|11476.97|11476.97|11476.62|11476.62|0
1648560310000|2022-03-29 13:25:10|11477.32|11477.32|11477.9|11477.9|11477.9|11477.9|11477.32|11477.32|0
1648560320000|2022-03-29 13:25:20|11478.34|11478.34|11477.98|11477.98|11478.34|11478.34|11477.98|11477.98|0
1648560330000|2022-03-29 13:25:30|11478.16|11478.16|11478.16|11478.16|11478.16|11478.16|11478.16|11478.16|0
1648560340000|2022-03-29 13:25:40|11478.59|11478.59|11478.43|11478.43|11478.59|11478.59|11478.27|11478.27|0
1648560350000|2022-03-29 13:25:50|11479.28|11479.28|11478.83|11478.83|11479.28|11479.28|11478.83|11478.83|0
1648560380000|2022-03-29 13:26:20|11479.6|11479.6|11479.38|11479.38|11480.25|11480.25|11479.38|11479.38|0
1648560390000|2022-03-29 13:26:30|11478.51|11478.51|11477.73|11477.73|11478.51|11478.51|11477.73|11477.73|0
1648560400000|2022-03-29 13:26:40|11477.91|11477.91|11480.66|11480.66|11480.84|11480.84|11477.91|11477.91|0
1648560410000|2022-03-29 13:26:50|11480.14|11480.14|11479.92|11479.92|11480.14|11480.14|11479.92|11479.92|0
1648560420000|2022-03-29 13:27:00|11478.36|11478.36|11479.33|11479.33|11479.33|11479.33|11478.36|11478.36|0
1648560430000|2022-03-29 13:27:10|11479.56|11479.56|11479.95|11479.95|11480.18|11480.18|11479.33|11479.33|0
1648560440000|2022-03-29 13:27:20|11481.51|11481.51|11481.29|11481.29|11481.51|11481.51|11481.29|11481.29|0
1648560450000|2022-03-29 13:27:30|11483.46|11483.46|11483.46|11483.46|11483.46|11483.46|11483.46|11483.46|0
1648560460000|2022-03-29 13:27:40|11483.03|11483.03|11483.03|11483.03|11483.03|11483.03|11483.03|11483.03|0
1648560470000|2022-03-29 13:27:50|11483.29|11483.29|11482.46|11482.46|11483.29|11483.29|11482.36|11482.36|0
1648560480000|2022-03-29 13:28:00|11482.37|11482.37|11483.03|11483.03|11483.27|11483.27|11481.99|11481.99|0
1648560490000|2022-03-29 13:28:10|11483.16|11483.16|11483.03|11483.03|11483.16|11483.16|11483.03|11483.03|0
1648560500000|2022-03-29 13:28:20|11483.42|11483.42|11483.63|11483.63|11483.73|11483.73|11483.42|11483.42|0
1648560510000|2022-03-29 13:28:30|11483.54|11483.54|11483.63|11483.63|11483.72|11483.72|11483.54|11483.54|0
1648560520000|2022-03-29 13:28:40|11484.08|11484.08|11484|11484|11484.08|11484.08|11484|11484|0
1648560530000|2022-03-29 13:28:50|11484.11|11484.11|11480.86|11480.86|11484.11|11484.11|11480.86|11480.86|0
1648560540000|2022-03-29 13:29:00|11481.48|11481.48|11480.45|11480.45|11481.48|11481.48|11480.45|11480.45|0
1648560550000|2022-03-29 13:29:10|11480.35|11480.35|11480.44|11480.44|11480.44|11480.44|11480.09|11480.09|0
1648560560000|2022-03-29 13:29:20|11479.76|11479.76|11480.38|11480.38|11480.38|11480.38|11479.76|11479.76|0
1648560570000|2022-03-29 13:29:30|11480.03|11480.03|11483.16|11483.16|11483.16|11483.16|11480.03|11480.03|0
1648560580000|2022-03-29 13:29:40|11482.72|11482.72|11482.27|11482.27|11482.72|11482.72|11481.85|11481.85|0
1648560590000|2022-03-29 13:29:50|11482.89|11482.89|11489.48|11489.48|11490.47|11490.47|11482.89|11482.89|0
1648560600000|2022-03-29 13:30:00|11489.71|11489.71|11492.89|11492.89|11493.51|11493.51|11489.71|11489.71|0
1648560610000|2022-03-29 13:30:10|11492.7|11492.7|11490.91|11490.91|11492.77|11492.77|11490.91|11490.91|0
1648560620000|2022-03-29 13:30:20|11491.13|11491.13|11494.24|11494.24|11494.24|11494.24|11490.78|11490.78|0
1648560630000|2022-03-29 13:30:30|11494.67|11494.67|11495.6|11495.6|11496.24|11496.24|11494.67|11494.67|0
1648560640000|2022-03-29 13:30:40|11496.38|11496.38|11496.09|11496.09|11496.38|11496.38|11495.41|11495.41|0
1648560650000|2022-03-29 13:30:50|11496|11496|11497.1|11497.1|11497.1|11497.1|11496|11496|0
1648560660000|2022-03-29 13:31:00|11497.53|11497.53|11505.91|11505.91|11506.31|11506.31|11497.53|11497.53|0
1648560670000|2022-03-29 13:31:10|11505.78|11505.78|11508.53|11508.53|11508.53|11508.53|11505.15|11505.15|0
1648560690000|2022-03-29 13:31:30|11508.14|11508.14|11508.06|11508.06|11508.19|11508.19|11507.84|11507.84|0
1648560700000|2022-03-29 13:31:40|11507.74|11507.74|11511.6|11511.6|11511.6|11511.6|11507.74|11507.74|0
1648560710000|2022-03-29 13:31:50|11512.26|11512.26|11512.91|11512.91|11512.91|11512.91|11510.69|11510.69|0
1648560720000|2022-03-29 13:32:00|11512.64|11512.64|11514.33|11514.33|11515.07|11515.07|11512.64|11512.64|0
1648560730000|2022-03-29 13:32:10|11514.51|11514.51|11514.78|11514.78|11514.78|11514.78|11514.51|11514.51|0
1648560740000|2022-03-29 13:32:20|11514.98|11514.98|11514.66|11514.66|11514.98|11514.98|11514.66|11514.66|0
1648560750000|2022-03-29 13:32:30|11513.95|11513.95|11512.41|11512.41|11513.95|11513.95|11511.98|11511.98|0
1648560760000|2022-03-29 13:32:40|11511.98|11511.98|11510.67|11510.67|11511.98|11511.98|11510.67|11510.67|0
1648560770000|2022-03-29 13:32:50|11511.11|11511.11|11511.79|11511.79|11511.97|11511.97|11511.11|11511.11|0
1648560780000|2022-03-29 13:33:00|11512.18|11512.18|11514|11514|11514|11514|11512.18|11512.18|0
1648560790000|2022-03-29 13:33:10|11514.66|11514.66|11515.73|11515.73|11515.73|11515.73|11514.66|11514.66|0
1648560800000|2022-03-29 13:33:20|11514.86|11514.86|11513.84|11513.84|11514.86|11514.86|11513.49|11513.49|0
1648560810000|2022-03-29 13:33:30|11514.04|11514.04|11512.79|11512.79|11514.35|11514.35|11512.79|11512.79|0
1648560820000|2022-03-29 13:33:40|11512.63|11512.63|11512.63|11512.63|11512.63|11512.63|11512.63|11512.63|0
1648560830000|2022-03-29 13:33:50|11513.06|11513.06|11513.51|11513.51|11513.65|11513.65|11513.06|11513.06|0
1648560840000|2022-03-29 13:34:00|11513.08|11513.08|11517.45|11517.45|11517.45|11517.45|11513.08|11513.08|0
1648560850000|2022-03-29 13:34:10|11517.36|11517.36|11517.27|11517.27|11517.36|11517.36|11517.27|11517.27|0
1648560860000|2022-03-29 13:34:20|11517.04|11517.04|11516.86|11516.86|11517.04|11517.04|11516.86|11516.86|0
1648560870000|2022-03-29 13:34:30|11516.76|11516.76|11516.76|11516.76|11516.76|11516.76|11516.76|11516.76|0
1648560880000|2022-03-29 13:34:40|11516.31|11516.31|11513.76|11513.76|11516.31|11516.31|11513.51|11513.51|0
1648560890000|2022-03-29 13:34:50|11514.16|11514.16|11513.83|11513.83|11514.16|11514.16|11513.72|11513.72|0
1648560900000|2022-03-29 13:35:00|11513.46|11513.46|11515.9|11515.9|11515.9|11515.9|11513.2|11513.2|0
1648560910000|2022-03-29 13:35:10|11515.67|11515.67|11511.59|11511.59|11515.67|11515.67|11511.16|11511.16|0
1648560920000|2022-03-29 13:35:20|11510.81|11510.81|11508.91|11508.91|11510.81|11510.81|11508.91|11508.91|0
1648560930000|2022-03-29 13:35:30|11508.05|11508.05|11511.19|11511.19|11511.19|11511.19|11508.05|11508.05|0
1648560940000|2022-03-29 13:35:40|11511.63|11511.63|11511.63|11511.63|11511.63|11511.63|11511.63|11511.63|0
1648560950000|2022-03-29 13:35:50|11511.85|11511.85|11514.48|11514.48|11514.48|11514.48|11511.85|11511.85|0
1648560960000|2022-03-29 13:36:00|11514.71|11514.71|11512.81|11512.81|11514.71|11514.71|11512.59|11512.59|0
1648560970000|2022-03-29 13:36:10|11511.25|11511.25|11513.52|11513.52|11513.52|11513.52|11511.25|11511.25|0
1648560980000|2022-03-29 13:36:20|11513.3|11513.3|11513.35|11513.35|11513.35|11513.35|11512.34|11512.34|0
1648560990000|2022-03-29 13:36:30|11513.16|11513.16|11514.9|11514.9|11514.9|11514.9|11513.16|11513.16|0
1648561000000|2022-03-29 13:36:40|11516.11|11516.11|11519.28|11519.28|11519.95|11519.95|11516.11|11516.11|0
1648561010000|2022-03-29 13:36:50|11519.59|11519.59|11519.59|11519.59|11519.59|11519.59|11519.59|11519.59|0
1648561020000|2022-03-29 13:37:00|11519.34|11519.34|11520.03|11520.03|11520.03|11520.03|11518.98|11518.98|0
1648561030000|2022-03-29 13:37:10|11520.45|11520.45|11520.45|11520.45|11520.45|11520.45|11520.45|11520.45|0
1648561040000|2022-03-29 13:37:20|11521.11|11521.11|11521.87|11521.87|11521.87|11521.87|11521.11|11521.11|0
1648561050000|2022-03-29 13:37:30|11522.06|11522.06|11522.06|11522.06|11522.06|11522.06|11522.06|11522.06|0
1648561060000|2022-03-29 13:37:40|11521.45|11521.45|11522.14|11522.14|11523.02|11523.02|11521.45|11521.45|0
1648561090000|2022-03-29 13:38:10|11521.83|11521.83|11521.83|11521.83|11521.83|11521.83|11521.83|11521.83|0
1648561100000|2022-03-29 13:38:20|11520.96|11520.96|11520.42|11520.42|11520.96|11520.96|11520.42|11520.42|0
1648561110000|2022-03-29 13:38:30|11520.79|11520.79|11524.35|11524.35|11524.35|11524.35|11520.79|11520.79|0
1648561120000|2022-03-29 13:38:40|11524.51|11524.51|11524.53|11524.53|11524.85|11524.85|11524.51|11524.51|0
1648561130000|2022-03-29 13:38:50|11522.97|11522.97|11525.68|11525.68|11525.68|11525.68|11522.97|11522.97|0
1648561140000|2022-03-29 13:39:00|11526.14|11526.14|11526.45|11526.45|11526.56|11526.56|11526.14|11526.14|0
1648561150000|2022-03-29 13:39:10|11526.68|11526.68|11526.22|11526.22|11526.68|11526.68|11525.91|11525.91|0
1648561160000|2022-03-29 13:39:20|11526.04|11526.04|11523.39|11523.39|11526.04|11526.04|11523.39|11523.39|0
1648561170000|2022-03-29 13:39:30|11521.06|11521.06|11519.05|11519.05|11521.06|11521.06|11518.86|11518.86|0
1648561180000|2022-03-29 13:39:40|11519.15|11519.15|11520.92|11520.92|11521.35|11521.35|11519.15|11519.15|0
1648561190000|2022-03-29 13:39:50|11521.15|11521.15|11521.15|11521.15|11521.15|11521.15|11521.15|11521.15|0
1648561200000|2022-03-29 13:40:00|11520.84|11520.84|11520.57|11520.57|11520.84|11520.84|11520.57|11520.57|0
1648561220000|2022-03-29 13:40:20|11520.12|11520.12|11519.03|11519.03|11520.12|11520.12|11519.03|11519.03|0
1648561230000|2022-03-29 13:40:30|11518.59|11518.59|11520.39|11520.39|11520.39|11520.39|11518.59|11518.59|0
1648561240000|2022-03-29 13:40:40|11520.16|11520.16|11520.6|11520.6|11520.6|11520.6|11520.16|11520.16|0
1648561250000|2022-03-29 13:40:50|11520.29|11520.29|11519.83|11519.83|11520.29|11520.29|11519.83|11519.83|0
1648561260000|2022-03-29 13:41:00|11519.65|11519.65|11519.65|11519.65|11519.65|11519.65|11519.65|11519.65|0
1648561270000|2022-03-29 13:41:10|11519.44|11519.44|11517.57|11517.57|11519.44|11519.44|11517.57|11517.57|0
1648561290000|2022-03-29 13:41:30|11517.26|11517.26|11516.09|11516.09|11517.26|11517.26|11516.09|11516.09|0
1648561300000|2022-03-29 13:41:40|11516.28|11516.28|11515.25|11515.25|11516.51|11516.51|11515.25|11515.25|0
1648561310000|2022-03-29 13:41:50|11515.11|11515.11|11514.72|11514.72|11515.11|11515.11|11514.72|11514.72|0
1648561320000|2022-03-29 13:42:00|11514.37|11514.37|11513.58|11513.58|11514.37|11514.37|11513.58|11513.58|0
1648561330000|2022-03-29 13:42:10|11512.71|11512.71|11510.47|11510.47|11512.71|11512.71|11510.47|11510.47|0
1648561360000|2022-03-29 13:42:40|11510.28|11510.28|11510.17|11510.17|11510.61|11510.61|11510.17|11510.17|0
1648561370000|2022-03-29 13:42:50|11509.39|11509.39|11509.26|11509.26|11509.39|11509.39|11509.13|11509.13|0
1648561380000|2022-03-29 13:43:00|11508.43|11508.43|11509.58|11509.58|11510.32|11510.32|11508.27|11508.27|0
1648561390000|2022-03-29 13:43:10|11508.29|11508.29|11506.51|11506.51|11508.29|11508.29|11506.51|11506.51|0
1648561400000|2022-03-29 13:43:20|11507.2|11507.2|11508.48|11508.48|11508.7|11508.7|11507.2|11507.2|0
1648561410000|2022-03-29 13:43:30|11508.26|11508.26|11507.6|11507.6|11508.26|11508.26|11507.6|11507.6|0
1648561420000|2022-03-29 13:43:40|11506.82|11506.82|11503.03|11503.03|11506.82|11506.82|11503.03|11503.03|0
1648561430000|2022-03-29 13:43:50|11502.8|11502.8|11502.75|11502.75|11504.58|11504.58|11502.75|11502.75|0
1648561440000|2022-03-29 13:44:00|11502.94|11502.94|11500.06|11500.06|11502.94|11502.94|11499.61|11499.61|0
1648561450000|2022-03-29 13:44:10|11499.93|11499.93|11499.93|11499.93|11499.93|11499.93|11499.93|11499.93|0
1648561460000|2022-03-29 13:44:20|11499.77|11499.77|11499.77|11499.77|11499.77|11499.77|11499.77|11499.77|0
1648561470000|2022-03-29 13:44:30|11499.59|11499.59|11499.41|11499.41|11499.79|11499.79|11499.33|11499.33|0
1648561490000|2022-03-29 13:44:50|11499.57|11499.57|11499.9|11499.9|11500.08|11500.08|11499.57|11499.57|0
1648561500000|2022-03-29 13:45:00|11501.46|11501.46|11500.68|11500.68|11501.46|11501.46|11500.68|11500.68|0
1648561510000|2022-03-29 13:45:10|11501.12|11501.12|11500.9|11500.9|11501.12|11501.12|11500.9|11500.9|0
1648561520000|2022-03-29 13:45:20|11500.69|11500.69|11500.69|11500.69|11500.69|11500.69|11500.69|11500.69|0
1648561530000|2022-03-29 13:45:30|11501.12|11501.12|11500.82|11500.82|11501.12|11501.12|11500.82|11500.82|0
1648561550000|2022-03-29 13:45:50|11500.46|11500.46|11500.73|11500.73|11500.73|11500.73|11500.33|11500.33|0
1648561560000|2022-03-29 13:46:00|11500.51|11500.51|11499.79|11499.79|11501.12|11501.12|11499.79|11499.79|0
1648561570000|2022-03-29 13:46:10|11500.22|11500.22|11499.79|11499.79|11500.22|11500.22|11499.79|11499.79|0
1648561580000|2022-03-29 13:46:20|11499.13|11499.13|11498.29|11498.29|11499.13|11499.13|11498.29|11498.29|0
1648561590000|2022-03-29 13:46:30|11498.51|11498.51|11497.86|11497.86|11498.51|11498.51|11497.64|11497.64|0
1648561600000|2022-03-29 13:46:40|11497.08|11497.08|11497.79|11497.79|11499.86|11499.86|11497.08|11497.08|0
1648561610000|2022-03-29 13:46:50|11497.08|11497.08|11493.24|11493.24|11497.08|11497.08|11493.24|11493.24|0
1648561620000|2022-03-29 13:47:00|11491.68|11491.68|11491.68|11491.68|11491.68|11491.68|11491.68|11491.68|0
1648561630000|2022-03-29 13:47:10|11491.37|11491.37|11490.57|11490.57|11491.37|11491.37|11490.57|11490.57|0
1648561640000|2022-03-29 13:47:20|11489.01|11489.01|11490.6|11490.6|11490.73|11490.73|11488.39|11488.39|0
1648561650000|2022-03-29 13:47:30|11490.91|11490.91|11493.28|11493.28|11493.28|11493.28|11490.91|11490.91|0
1648561660000|2022-03-29 13:47:40|11493.19|11493.19|11492.64|11492.64|11493.19|11493.19|11492.45|11492.45|0
1648561670000|2022-03-29 13:47:50|11492.95|11492.95|11492.95|11492.95|11493.08|11493.08|11492.95|11492.95|0
1648561680000|2022-03-29 13:48:00|11492.64|11492.64|11488.96|11488.96|11492.64|11492.64|11488.96|11488.96|0
1648561690000|2022-03-29 13:48:10|11488.85|11488.85|11488.71|11488.71|11488.85|11488.85|11488.71|11488.71|0
1648561700000|2022-03-29 13:48:20|11488.39|11488.39|11485.65|11485.65|11488.39|11488.39|11485.45|11485.45|0
1648561710000|2022-03-29 13:48:30|11485.38|11485.38|11484.28|11484.28|11485.38|11485.38|11483.48|11483.48|0
1648561720000|2022-03-29 13:48:40|11483.98|11483.98|11483.46|11483.46|11483.98|11483.98|11483.46|11483.46|0
1648561730000|2022-03-29 13:48:50|11483.77|11483.77|11482.81|11482.81|11483.77|11483.77|11482.81|11482.81|0
1648561740000|2022-03-29 13:49:00|11482.62|11482.62|11482.77|11482.77|11482.77|11482.77|11482.62|11482.62|0
1648561750000|2022-03-29 13:49:10|11482.62|11482.62|11482.26|11482.26|11482.78|11482.78|11482.26|11482.26|0
1648561760000|2022-03-29 13:49:20|11482|11482|11481.81|11481.81|11482|11482|11481.59|11481.59|0
1648561770000|2022-03-29 13:49:30|11481.43|11481.43|11481.43|11481.43|11481.43|11481.43|11481.43|11481.43|0
1648561780000|2022-03-29 13:49:40|11480.93|11480.93|11480.93|11480.93|11480.93|11480.93|11480.93|11480.93|0
1648561790000|2022-03-29 13:49:50|11481.08|11481.08|11479.66|11479.66|11481.82|11481.82|11479.66|11479.66|0
1648561800000|2022-03-29 13:50:00|11475.76|11475.76|11471.3|11471.3|11475.76|11475.76|11470.94|11470.94|0
1648561810000|2022-03-29 13:50:10|11471.53|11471.53|11465.44|11465.44|11471.53|11471.53|11465.44|11465.44|0
1648561820000|2022-03-29 13:50:20|11465.29|11465.29|11462.92|11462.92|11465.29|11465.29|11462.92|11462.92|0
1648561830000|2022-03-29 13:50:30|11462.5|11462.5|11462.5|11462.5|11462.5|11462.5|11462.5|11462.5|0
1648561840000|2022-03-29 13:50:40|11462.06|11462.06|11460.68|11460.68|11462.06|11462.06|11460.68|11460.68|0
1648561850000|2022-03-29 13:50:50|11460.45|11460.45|11460.49|11460.49|11460.49|11460.49|11460.34|11460.34|0
1648561860000|2022-03-29 13:51:00|11460.39|11460.39|11461.07|11461.07|11461.72|11461.72|11460.28|11460.28|0
1648561870000|2022-03-29 13:51:10|11461.68|11461.68|11460.6|11460.6|11461.68|11461.68|11460.29|11460.29|0
1648561880000|2022-03-29 13:51:20|11460.68|11460.68|11460.68|11460.68|11460.68|11460.68|11460.68|11460.68|0
1648561890000|2022-03-29 13:51:30|11461.22|11461.22|11462.2|11462.2|11462.55|11462.55|11460.79|11460.79|0
1648561900000|2022-03-29 13:51:40|11462.77|11462.77|11461.56|11461.56|11462.77|11462.77|11461.56|11461.56|0
1648561910000|2022-03-29 13:51:50|11462.01|11462.01|11462.2|11462.2|11462.2|11462.2|11462.01|11462.01|0
1648561920000|2022-03-29 13:52:00|11461.97|11461.97|11460.56|11460.56|11461.97|11461.97|11460.56|11460.56|0
1648561930000|2022-03-29 13:52:10|11461|11461|11459.06|11459.06|11461|11461|11459.06|11459.06|0
1648561940000|2022-03-29 13:52:20|11459.41|11459.41|11460.08|11460.08|11460.08|11460.08|11459.19|11459.19|0
1648561950000|2022-03-29 13:52:30|11459.3|11459.3|11459.25|11459.25|11459.3|11459.3|11459.12|11459.12|0
1648561960000|2022-03-29 13:52:40|11459.02|11459.02|11458.56|11458.56|11459.02|11459.02|11458.34|11458.34|0
1648561970000|2022-03-29 13:52:50|11460.81|11460.81|11460.75|11460.75|11462.15|11462.15|11460.75|11460.75|0
1648561980000|2022-03-29 13:53:00|11460.4|11460.4|11460.18|11460.18|11460.4|11460.4|11459.97|11459.97|0
1648561990000|2022-03-29 13:53:10|11460.32|11460.32|11456.68|11456.68|11460.84|11460.84|11456.68|11456.68|0
1648562000000|2022-03-29 13:53:20|11456.42|11456.42|11455.64|11455.64|11456.42|11456.42|11455.21|11455.21|0
1648562010000|2022-03-29 13:53:30|11455.55|11455.55|11456.6|11456.6|11457.03|11457.03|11455.55|11455.55|0
1648562020000|2022-03-29 13:53:40|11456.84|11456.84|11460.22|11460.22|11460.22|11460.22|11456.84|11456.84|0
1648562030000|2022-03-29 13:53:50|11459.6|11459.6|11456.26|11456.26|11459.6|11459.6|11456.26|11456.26|0
1648562040000|2022-03-29 13:54:00|11456.42|11456.42|11457.45|11457.45|11457.45|11457.45|11456.42|11456.42|0
1648562050000|2022-03-29 13:54:10|11458.2|11458.2|11458.34|11458.34|11458.42|11458.42|11458.2|11458.2|0
1648562060000|2022-03-29 13:54:20|11458.18|11458.18|11458.49|11458.49|11458.49|11458.49|11458.18|11458.18|0
1648562070000|2022-03-29 13:54:30|11458.85|11458.85|11459.27|11459.27|11459.5|11459.5|11458.75|11458.75|0
1648562080000|2022-03-29 13:54:40|11459.62|11459.62|11460.21|11460.21|11460.4|11460.4|11459.62|11459.62|0
1648562090000|2022-03-29 13:54:50|11460.99|11460.99|11461.37|11461.37|11461.37|11461.37|11459.24|11459.24|0
1648562100000|2022-03-29 13:55:00|11460.5|11460.5|11458.76|11458.76|11460.5|11460.5|11458.76|11458.76|0
1648562120000|2022-03-29 13:55:20|11458.39|11458.39|11457.43|11457.43|11458.39|11458.39|11456.77|11456.77|0
1648562130000|2022-03-29 13:55:30|11457.87|11457.87|11462.63|11462.63|11462.63|11462.63|11457.17|11457.17|0
1648562140000|2022-03-29 13:55:40|11467.3|11467.3|11470.04|11470.04|11470.04|11470.04|11467.3|11467.3|0
1648562150000|2022-03-29 13:55:50|11468.48|11468.48|11466.35|11466.35|11468.48|11468.48|11466.35|11466.35|0
1648562160000|2022-03-29 13:56:00|11465.92|11465.92|11465.92|11465.92|11465.92|11465.92|11465.92|11465.92|0
1648562170000|2022-03-29 13:56:10|11467.48|11467.48|11464.65|11464.65|11467.48|11467.48|11464.65|11464.65|0
1648562180000|2022-03-29 13:56:20|11465.09|11465.09|11467.72|11467.72|11467.72|11467.72|11465.09|11465.09|0
1648562190000|2022-03-29 13:56:30|11467.94|11467.94|11472.23|11472.23|11472.23|11472.23|11467.64|11467.64|0
1648562200000|2022-03-29 13:56:40|11472.85|11472.85|11475.1|11475.1|11475.1|11475.1|11472.85|11472.85|0
1648562210000|2022-03-29 13:56:50|11474.67|11474.67|11474.67|11474.67|11474.67|11474.67|11474.67|11474.67|0
1648562220000|2022-03-29 13:57:00|11474.49|11474.49|11476.19|11476.19|11476.5|11476.5|11474.49|11474.49|0
1648562230000|2022-03-29 13:57:10|11476.29|11476.29|11472.3|11472.3|11476.29|11476.29|11471.84|11471.84|0
1648562240000|2022-03-29 13:57:20|11476.34|11476.34|11481.61|11481.61|11481.61|11481.61|11476.34|11476.34|0
1648562250000|2022-03-29 13:57:30|11481.47|11481.47|11480.45|11480.45|11481.47|11481.47|11480.45|11480.45|0
1648562260000|2022-03-29 13:57:40|11480.22|11480.22|11479.33|11479.33|11480.22|11480.22|11479.33|11479.33|0
1648562270000|2022-03-29 13:57:50|11476.99|11476.99|11476.29|11476.29|11476.99|11476.99|11476.29|11476.29|0
1648562290000|2022-03-29 13:58:10|11475.44|11475.44|11475.44|11475.44|11475.44|11475.44|11475.44|11475.44|0
1648562300000|2022-03-29 13:58:20|11475.22|11475.22|11473.39|11473.39|11475.6|11475.6|11473.29|11473.29|0
1648562310000|2022-03-29 13:58:30|11473.49|11473.49|11473.49|11473.49|11473.49|11473.49|11473.49|11473.49|0
1648562320000|2022-03-29 13:58:40|11473.93|11473.93|11473.93|11473.93|11473.93|11473.93|11473.93|11473.93|0
1648562330000|2022-03-29 13:58:50|11474.36|11474.36|11474.99|11474.99|11474.99|11474.99|11474.36|11474.36|0
1648562340000|2022-03-29 13:59:00|11475.18|11475.18|11474.91|11474.91|11475.26|11475.26|11474.91|11474.91|0
1648562350000|2022-03-29 13:59:10|11476.47|11476.47|11476.47|11476.47|11476.47|11476.47|11476.47|11476.47|0
1648562360000|2022-03-29 13:59:20|11476.9|11476.9|11476.9|11476.9|11476.9|11476.9|11476.9|11476.9|0
1648562370000|2022-03-29 13:59:30|11477.1|11477.1|11478.7|11478.7|11478.7|11478.7|11477.1|11477.1|0
1648562380000|2022-03-29 13:59:40|11478.93|11478.93|11479.15|11479.15|11479.15|11479.15|11478.93|11478.93|0
1648562390000|2022-03-29 13:59:50|11479.27|11479.27|11481.04|11481.04|11481.15|11481.15|11478.83|11478.83|0
1648562400000|2022-03-29 14:00:00|11481.27|11481.27|11484.54|11484.54|11485.87|11485.87|11480.96|11480.96|0
1648562410000|2022-03-29 14:00:10|11484.28|11484.28|11481.25|11481.25|11484.28|11484.28|11481.25|11481.25|0
1648562420000|2022-03-29 14:00:20|11483.33|11483.33|11483.33|11483.33|11483.33|11483.33|11483.33|11483.33|0
1648562430000|2022-03-29 14:00:30|11482.64|11482.64|11482.62|11482.62|11482.87|11482.87|11482.26|11482.26|0
1648562440000|2022-03-29 14:00:40|11482.97|11482.97|11483.44|11483.44|11483.75|11483.75|11482.97|11482.97|0
1648562450000|2022-03-29 14:00:50|11483.09|11483.09|11483.2|11483.2|11483.2|11483.2|11482.22|11482.22|0
1648562460000|2022-03-29 14:01:00|11482.81|11482.81|11481.59|11481.59|11483.03|11483.03|11481.59|11481.59|0
1648562470000|2022-03-29 14:01:10|11481.37|11481.37|11479.45|11479.45|11481.37|11481.37|11479.45|11479.45|0
1648562480000|2022-03-29 14:01:20|11479.67|11479.67|11479.96|11479.96|11479.96|11479.96|11479.67|11479.67|0
1648562490000|2022-03-29 14:01:30|11479.73|11479.73|11479.73|11479.73|11479.73|11479.73|11479.73|11479.73|0
1648562500000|2022-03-29 14:01:40|11479.5|11479.5|11476.97|11476.97|11479.5|11479.5|11476.97|11476.97|0
1648562510000|2022-03-29 14:01:50|11477.05|11477.05|11473.85|11473.85|11477.2|11477.2|11473.24|11473.24|0
1648562520000|2022-03-29 14:02:00|11472.97|11472.97|11470.53|11470.53|11472.97|11472.97|11470.53|11470.53|0
1648562530000|2022-03-29 14:02:10|11470.6|11470.6|11470.6|11470.6|11470.6|11470.6|11470.6|11470.6|0
1648562540000|2022-03-29 14:02:20|11470.02|11470.02|11471.51|11471.51|11471.51|11471.51|11470.02|11470.02|0
1648562550000|2022-03-29 14:02:30|11470.73|11470.73|11470.99|11470.99|11470.99|11470.99|11470.6|11470.6|0
1648562560000|2022-03-29 14:02:40|11471.77|11471.77|11472.55|11472.55|11472.55|11472.55|11471.77|11471.77|0
1648562570000|2022-03-29 14:02:50|11472.85|11472.85|11472.4|11472.4|11472.85|11472.85|11472.4|11472.4|0
1648562580000|2022-03-29 14:03:00|11473.7|11473.7|11474.91|11474.91|11475.16|11475.16|11473.7|11473.7|0
1648562590000|2022-03-29 14:03:10|11475.62|11475.62|11476.15|11476.15|11476.69|11476.69|11475.62|11475.62|0
1648562600000|2022-03-29 14:03:20|11476.59|11476.59|11476.15|11476.15|11476.59|11476.59|11476.15|11476.15|0
1648562610000|2022-03-29 14:03:30|11476.37|11476.37|11477.44|11477.44|11477.44|11477.44|11476.22|11476.22|0
1648562630000|2022-03-29 14:03:50|11477.66|11477.66|11478.18|11478.18|11478.18|11478.18|11477.66|11477.66|0
1648562640000|2022-03-29 14:04:00|11478.4|11478.4|11475.24|11475.24|11478.97|11478.97|11475.11|11475.11|0
1648562650000|2022-03-29 14:04:10|11474.81|11474.81|11473.81|11473.81|11475.24|11475.24|11473.43|11473.43|0
1648562660000|2022-03-29 14:04:20|11475.12|11475.12|11475.55|11475.55|11475.55|11475.55|11475.12|11475.12|0
1648562680000|2022-03-29 14:04:40|11475.76|11475.76|11475.76|11475.76|11475.76|11475.76|11475.76|11475.76|0
1648562690000|2022-03-29 14:04:50|11475.97|11475.97|11474.76|11474.76|11475.97|11475.97|11474.76|11474.76|0
1648562710000|2022-03-29 14:05:10|11474.94|11474.94|11474.94|11474.94|11474.94|11474.94|11474.94|11474.94|0
1648562720000|2022-03-29 14:05:20|11475.34|11475.34|11475.34|11475.34|11475.34|11475.34|11475.34|11475.34|0
1648562740000|2022-03-29 14:05:40|11475.47|11475.47|11475.47|11475.47|11475.47|11475.47|11475.47|11475.47|0
1648562750000|2022-03-29 14:05:50|11475.32|11475.32|11474.47|11474.47|11475.32|11475.32|11474.47|11474.47|0
1648562760000|2022-03-29 14:06:00|11474.9|11474.9|11474.13|11474.13|11474.9|11474.9|11474.13|11474.13|0
1648562770000|2022-03-29 14:06:10|11473.76|11473.76|11472.67|11472.67|11473.76|11473.76|11472.67|11472.67|0
1648562780000|2022-03-29 14:06:20|11472.24|11472.24|11470.47|11470.47|11472.24|11472.24|11470.47|11470.47|0
1648562790000|2022-03-29 14:06:30|11470.33|11470.33|11470.33|11470.33|11470.33|11470.33|11470.33|11470.33|0
1648562810000|2022-03-29 14:06:50|11470.46|11470.46|11470.15|11470.15|11470.46|11470.46|11470.15|11470.15|0
1648562830000|2022-03-29 14:07:10|11470.46|11470.46|11466.98|11466.98|11470.46|11470.46|11466.57|11466.57|0
1648562840000|2022-03-29 14:07:20|11467.24|11467.24|11464.9|11464.9|11467.24|11467.24|11464.9|11464.9|0
1648562850000|2022-03-29 14:07:30|11465.75|11465.75|11465.75|11465.75|11465.75|11465.75|11465.75|11465.75|0
1648562860000|2022-03-29 14:07:40|11465.97|11465.97|11466.2|11466.2|11466.43|11466.43|11465.97|11465.97|0
1648562880000|2022-03-29 14:08:00|11465.89|11465.89|11465.42|11465.42|11466.05|11466.05|11465.42|11465.42|0
1648562890000|2022-03-29 14:08:10|11466.08|11466.08|11466.08|11466.08|11466.08|11466.08|11466.08|11466.08|0
1648562900000|2022-03-29 14:08:20|11465.89|11465.89|11464.79|11464.79|11466.51|11466.51|11464.79|11464.79|0
1648562910000|2022-03-29 14:08:30|11468.69|11468.69|11469.21|11469.21|11469.21|11469.21|11468.69|11468.69|0
1648562920000|2022-03-29 14:08:40|11468.96|11468.96|11466.71|11466.71|11469.15|11469.15|11466.71|11466.71|0
1648562930000|2022-03-29 14:08:50|11466.57|11466.57|11467.03|11467.03|11467.03|11467.03|11466.39|11466.39|0
1648562940000|2022-03-29 14:09:00|11467.12|11467.12|11468.55|11468.55|11469.1|11469.1|11467.12|11467.12|0
1648562950000|2022-03-29 14:09:10|11468.39|11468.39|11468.79|11468.79|11468.87|11468.87|11468.39|11468.39|0
1648562960000|2022-03-29 14:09:20|11467.85|11467.85|11467.85|11467.85|11468.14|11468.14|11467.85|11467.85|0
1648562970000|2022-03-29 14:09:30|11469.41|11469.41|11469.65|11469.65|11469.65|11469.65|11469.32|11469.32|0
1648562980000|2022-03-29 14:09:40|11469.42|11469.42|11469.62|11469.62|11469.62|11469.62|11469.42|11469.42|0
1648562990000|2022-03-29 14:09:50|11470.21|11470.21|11469.82|11469.82|11470.21|11470.21|11469.82|11469.82|0
1648563000000|2022-03-29 14:10:00|11470.18|11470.18|11477.07|11477.07|11477.07|11477.07|11470.18|11470.18|0
1648563010000|2022-03-29 14:10:10|11477.69|11477.69|11478.56|11478.56|11478.56|11478.56|11477.69|11477.69|0
1648563020000|2022-03-29 14:10:20|11478.35|11478.35|11478.04|11478.04|11478.54|11478.54|11477.95|11477.95|0
1648563030000|2022-03-29 14:10:30|11478.22|11478.22|11479.37|11479.37|11479.37|11479.37|11477.94|11477.94|0
1648563040000|2022-03-29 14:10:40|11478.91|11478.91|11479.73|11479.73|11480.19|11480.19|11478.91|11478.91|0
1648563050000|2022-03-29 14:10:50|11479.93|11479.93|11478.6|11478.6|11479.93|11479.93|11478.6|11478.6|0
1648563060000|2022-03-29 14:11:00|11478.42|11478.42|11477.55|11477.55|11478.42|11478.42|11477.55|11477.55|0
1648563070000|2022-03-29 14:11:10|11478.33|11478.33|11478.33|11478.33|11478.33|11478.33|11478.33|11478.33|0
1648563110000|2022-03-29 14:11:50|11477.4|11477.4|11469.01|11469.01|11477.4|11477.4|11469.01|11469.01|0
1648563120000|2022-03-29 14:12:00|11468.62|11468.62|11461.07|11461.07|11468.62|11468.62|11461.07|11461.07|0
1648563130000|2022-03-29 14:12:10|11460.22|11460.22|11458.05|11458.05|11460.22|11460.22|11457.97|11457.97|0
1648563140000|2022-03-29 14:12:20|11458.51|11458.51|11457.97|11457.97|11458.51|11458.51|11457.97|11457.97|0
1648563150000|2022-03-29 14:12:30|11457.82|11457.82|11456.75|11456.75|11457.82|11457.82|11456.75|11456.75|0
1648563160000|2022-03-29 14:12:40|11456.91|11456.91|11453.53|11453.53|11456.91|11456.91|11453.53|11453.53|0
1648563170000|2022-03-29 14:12:50|11453.32|11453.32|11452.18|11452.18|11453.32|11453.32|11452.18|11452.18|0
1648563180000|2022-03-29 14:13:00|11451.99|11451.99|11451.72|11451.72|11452.28|11452.28|11451.72|11451.72|0
1648563190000|2022-03-29 14:13:10|11451.02|11451.02|11446.58|11446.58|11451.02|11451.02|11446.58|11446.58|0
1648563200000|2022-03-29 14:13:20|11447.03|11447.03|11446.92|11446.92|11447.03|11447.03|11446.63|11446.63|0
1648563210000|2022-03-29 14:13:30|11447.37|11447.37|11447.82|11447.82|11447.82|11447.82|11447.23|11447.23|0
1648563220000|2022-03-29 14:13:40|11448.07|11448.07|11448.97|11448.97|11449.25|11449.25|11448.07|11448.07|0
1648563230000|2022-03-29 14:13:50|11448.35|11448.35|11448.46|11448.46|11448.66|11448.66|11448.35|11448.35|0
1648563240000|2022-03-29 14:14:00|11448.03|11448.03|11446.89|11446.89|11448.19|11448.19|11446.89|11446.89|0
1648563250000|2022-03-29 14:14:10|11446.04|11446.04|11442.87|11442.87|11446.04|11446.04|11442.42|11442.42|0
1648563260000|2022-03-29 14:14:20|11443.56|11443.56|11443.31|11443.31|11443.78|11443.78|11443.1|11443.1|0
1648563270000|2022-03-29 14:14:30|11444.11|11444.11|11445.05|11445.05|11445.05|11445.05|11444.11|11444.11|0
1648563290000|2022-03-29 14:14:50|11445.27|11445.27|11446.28|11446.28|11446.71|11446.71|11445.27|11445.27|0
1648563300000|2022-03-29 14:15:00|11446.06|11446.06|11445.48|11445.48|11446.06|11446.06|11445.48|11445.48|0
1648563310000|2022-03-29 14:15:10|11447.04|11447.04|11447.66|11447.66|11447.66|11447.66|11447.04|11447.04|0
1648563330000|2022-03-29 14:15:30|11448.11|11448.11|11448.07|11448.07|11448.34|11448.34|11447.89|11447.89|0
1648563340000|2022-03-29 14:15:40|11447.81|11447.81|11447.37|11447.37|11447.81|11447.81|11447.37|11447.37|0
1648563350000|2022-03-29 14:15:50|11447.52|11447.52|11447.52|11447.52|11447.52|11447.52|11447.52|11447.52|0
1648563370000|2022-03-29 14:16:10|11447.68|11447.68|11447.91|11447.91|11447.91|11447.91|11447.68|11447.68|0
1648563380000|2022-03-29 14:16:20|11447.68|11447.68|11448.81|11448.81|11448.81|11448.81|11447.53|11447.53|0
1648563400000|2022-03-29 14:16:40|11447.94|11447.94|11449.19|11449.19|11449.19|11449.19|11447.94|11447.94|0
1648563410000|2022-03-29 14:16:50|11448.84|11448.84|11448.84|11448.84|11448.84|11448.84|11448.84|11448.84|0
1648563420000|2022-03-29 14:17:00|11448.47|11448.47|11449.44|11449.44|11449.44|11449.44|11448.47|11448.47|0
1648563430000|2022-03-29 14:17:10|11449.93|11449.93|11449.26|11449.26|11449.93|11449.93|11449.26|11449.26|0
1648563450000|2022-03-29 14:17:30|11449.69|11449.69|11454.06|11454.06|11454.46|11454.46|11449.69|11449.69|0
1648563460000|2022-03-29 14:17:40|11453.44|11453.44|11453.91|11453.91|11453.91|11453.91|11453.44|11453.44|0
1648563480000|2022-03-29 14:18:00|11454.77|11454.77|11455.03|11455.03|11455.03|11455.03|11454.77|11454.77|0
1648563490000|2022-03-29 14:18:10|11454.59|11454.59|11452.9|11452.9|11454.59|11454.59|11452.9|11452.9|0
1648563500000|2022-03-29 14:18:20|11452.48|11452.48|11451.22|11451.22|11452.48|11452.48|11451.22|11451.22|0
1648563510000|2022-03-29 14:18:30|11450.6|11450.6|11450.02|11450.02|11450.6|11450.6|11450.02|11450.02|0
1648563540000|2022-03-29 14:19:00|11450.37|11450.37|11450.37|11450.37|11450.37|11450.37|11450.37|11450.37|0
1648563550000|2022-03-29 14:19:10|11450.07|11450.07|11449.4|11449.4|11450.07|11450.07|11449.4|11449.4|0
1648563560000|2022-03-29 14:19:20|11449.88|11449.88|11450.21|11450.21|11450.21|11450.21|11449.1|11449.1|0
1648563590000|2022-03-29 14:19:50|11450.37|11450.37|11448.14|11448.14|11450.37|11450.37|11448.14|11448.14|0
1648563600000|2022-03-29 14:20:00|11447.74|11447.74|11447.77|11447.77|11447.77|11447.77|11447.08|11447.08|0
1648563610000|2022-03-29 14:20:10|11447.61|11447.61|11447.61|11447.61|11447.61|11447.61|11447.61|11447.61|0
1648563620000|2022-03-29 14:20:20|11447.3|11447.3|11447.3|11447.3|11447.3|11447.3|11447.3|11447.3|0
1648563630000|2022-03-29 14:20:30|11446.87|11446.87|11447.19|11447.19|11447.34|11447.34|11446.69|11446.69|0
1648563640000|2022-03-29 14:20:40|11447.52|11447.52|11448.15|11448.15|11449.02|11449.02|11447.52|11447.52|0
1648563650000|2022-03-29 14:20:50|11448.57|11448.57|11447.14|11447.14|11448.57|11448.57|11447.01|11447.01|0
1648563660000|2022-03-29 14:21:00|11446.71|11446.71|11444.12|11444.12|11446.71|11446.71|11443.99|11443.99|0
1648563670000|2022-03-29 14:21:10|11445.03|11445.03|11444.17|11444.17|11445.03|11445.03|11444.07|11444.07|0
1648563680000|2022-03-29 14:21:20|11444.25|11444.25|11444.25|11444.25|11444.25|11444.25|11444.25|11444.25|0
1648563690000|2022-03-29 14:21:30|11442.94|11442.94|11443.43|11443.43|11444.02|11444.02|11442.94|11442.94|0
1648563700000|2022-03-29 14:21:40|11443.3|11443.3|11442.97|11442.97|11443.43|11443.43|11442.97|11442.97|0
1648563710000|2022-03-29 14:21:50|11443.43|11443.43|11440.49|11440.49|11443.43|11443.43|11440.49|11440.49|0
1648563720000|2022-03-29 14:22:00|11441.17|11441.17|11439.86|11439.86|11441.17|11441.17|11439.86|11439.86|0
1648563730000|2022-03-29 14:22:10|11440.17|11440.17|11443.23|11443.23|11443.23|11443.23|11440.17|11440.17|0
1648563740000|2022-03-29 14:22:20|11443.66|11443.66|11443.66|11443.66|11443.66|11443.66|11443.66|11443.66|0
1648563750000|2022-03-29 14:22:30|11443.22|11443.22|11443.22|11443.22|11443.22|11443.22|11443.22|11443.22|0
1648563760000|2022-03-29 14:22:40|11443.44|11443.44|11442.52|11442.52|11443.44|11443.44|11442.52|11442.52|0
1648563770000|2022-03-29 14:22:50|11442.78|11442.78|11443.76|11443.76|11443.92|11443.92|11442.78|11442.78|0
1648563790000|2022-03-29 14:23:10|11443.43|11443.43|11438.33|11438.33|11443.43|11443.43|11438.33|11438.33|0
1648563800000|2022-03-29 14:23:20|11438.49|11438.49|11438.07|11438.07|11438.49|11438.49|11437.55|11437.55|0
1648563830000|2022-03-29 14:23:50|11437.93|11437.93|11438.07|11438.07|11438.07|11438.07|11437.93|11437.93|0
1648563840000|2022-03-29 14:24:00|11438.83|11438.83|11442.66|11442.66|11442.66|11442.66|11438.83|11438.83|0
1648563850000|2022-03-29 14:24:10|11444.22|11444.22|11444.22|11444.22|11444.22|11444.22|11444.22|11444.22|0
1648563860000|2022-03-29 14:24:20|11445|11445|11448.82|11448.82|11448.82|11448.82|11445|11445|0
1648563870000|2022-03-29 14:24:30|11449.06|11449.06|11449.97|11449.97|11449.97|11449.97|11449.06|11449.06|0
1648563880000|2022-03-29 14:24:40|11450.19|11450.19|11453.08|11453.08|11453.08|11453.08|11450.19|11450.19|0
1648563890000|2022-03-29 14:24:50|11452.85|11452.85|11453.11|11453.11|11453.11|11453.11|11452.85|11452.85|0
1648563900000|2022-03-29 14:25:00|11452.67|11452.67|11451.2|11451.2|11452.67|11452.67|11449.69|11449.69|0
1648563910000|2022-03-29 14:25:10|11450.94|11450.94|11451.33|11451.33|11451.49|11451.49|11450.94|11450.94|0
1648563930000|2022-03-29 14:25:30|11450.71|11450.71|11449.95|11449.95|11450.71|11450.71|11449.95|11449.95|0
1648563950000|2022-03-29 14:25:50|11450.11|11450.11|11450.11|11450.11|11450.11|11450.11|11450.11|11450.11|0
1648563960000|2022-03-29 14:26:00|11449.73|11449.73|11449.62|11449.62|11449.89|11449.89|11449.53|11449.53|0
1648563970000|2022-03-29 14:26:10|11448.71|11448.71|11448.7|11448.7|11448.71|11448.71|11448.08|11448.08|0
1648563980000|2022-03-29 14:26:20|11448.27|11448.27|11448.4|11448.4|11448.4|11448.4|11448.27|11448.27|0
1648563990000|2022-03-29 14:26:30|11448.53|11448.53|11446.6|11446.6|11448.53|11448.53|11446.6|11446.6|0
1648564000000|2022-03-29 14:26:40|11447.04|11447.04|11447.04|11447.04|11447.04|11447.04|11447.04|11447.04|0
1648564010000|2022-03-29 14:26:50|11446.58|11446.58|11446.29|11446.29|11447.36|11447.36|11446.29|11446.29|0
1648564020000|2022-03-29 14:27:00|11447.28|11447.28|11447.89|11447.89|11447.89|11447.89|11447.28|11447.28|0
1648564030000|2022-03-29 14:27:10|11448.76|11448.76|11450.6|11450.6|11450.6|11450.6|11448.76|11448.76|0
1648564040000|2022-03-29 14:27:20|11451.02|11451.02|11452.92|11452.92|11452.92|11452.92|11451.02|11451.02|0
1648564050000|2022-03-29 14:27:30|11452.46|11452.46|11452.36|11452.36|11452.46|11452.46|11452.36|11452.36|0
1648564060000|2022-03-29 14:27:40|11452.49|11452.49|11453.15|11453.15|11453.15|11453.15|11452.49|11452.49|0
1648564070000|2022-03-29 14:27:50|11453.23|11453.23|11458.22|11458.22|11458.22|11458.22|11453.23|11453.23|0
1648564080000|2022-03-29 14:28:00|11458.41|11458.41|11460.04|11460.04|11460.04|11460.04|11458.41|11458.41|0
1648564090000|2022-03-29 14:28:10|11460.24|11460.24|11464.56|11464.56|11465.34|11465.34|11460.24|11460.24|0
1648564100000|2022-03-29 14:28:20|11464.99|11464.99|11464.99|11464.99|11464.99|11464.99|11464.99|11464.99|0
1648564110000|2022-03-29 14:28:30|11464.77|11464.77|11465.97|11465.97|11465.97|11465.97|11464.77|11464.77|0
1648564120000|2022-03-29 14:28:40|11463.87|11463.87|11463.68|11463.68|11463.87|11463.87|11463.68|11463.68|0
1648564130000|2022-03-29 14:28:50|11463.94|11463.94|11464.59|11464.59|11464.59|11464.59|11463.94|11463.94|0
1648564140000|2022-03-29 14:29:00|11464.35|11464.35|11466.68|11466.68|11466.68|11466.68|11464.35|11464.35|0
1648564150000|2022-03-29 14:29:10|11467.04|11467.04|11467.04|11467.04|11467.04|11467.04|11467.04|11467.04|0
1648564170000|2022-03-29 14:29:30|11467.26|11467.26|11467.26|11467.26|11467.26|11467.26|11467.26|11467.26|0
1648564180000|2022-03-29 14:29:40|11467.1|11467.1|11467.53|11467.53|11467.53|11467.53|11467.1|11467.1|0
1648564190000|2022-03-29 14:29:50|11467.1|11467.1|11470.09|11470.09|11470.09|11470.09|11467.1|11467.1|0
1648564200000|2022-03-29 14:30:00|11470.22|11470.22|11469.77|11469.77|11470.22|11470.22|11469.77|11469.77|0
1648564210000|2022-03-29 14:30:10|11470.2|11470.2|11467.63|11467.63|11470.36|11470.36|11467.63|11467.63|0
1648564220000|2022-03-29 14:30:20|11467.82|11467.82|11468.46|11468.46|11468.55|11468.55|11467.82|11467.82|0
1648564230000|2022-03-29 14:30:30|11468.13|11468.13|11467.99|11467.99|11468.13|11468.13|11467.29|11467.29|0
1648564240000|2022-03-29 14:30:40|11468.25|11468.25|11468.59|11468.59|11468.59|11468.59|11468.25|11468.25|0
1648564250000|2022-03-29 14:30:50|11470.15|11470.15|11470.15|11470.15|11470.15|11470.15|11470.15|11470.15|0
1648564260000|2022-03-29 14:31:00|11470.59|11470.59|11470.28|11470.28|11470.59|11470.59|11470.28|11470.28|0
1648564270000|2022-03-29 14:31:10|11469.42|11469.42|11469.32|11469.32|11469.42|11469.42|11469.32|11469.32|0
1648564290000|2022-03-29 14:31:30|11469.45|11469.45|11469.8|11469.8|11469.93|11469.93|11469.45|11469.45|0
1648564300000|2022-03-29 14:31:40|11470.02|11470.02|11470.33|11470.33|11470.33|11470.33|11470.02|11470.02|0
1648564310000|2022-03-29 14:31:50|11469.96|11469.96|11470.49|11470.49|11470.49|11470.49|11469.77|11469.77|0
1648564320000|2022-03-29 14:32:00|11469.83|11469.83|11470.02|11470.02|11470.02|11470.02|11469.83|11469.83|0
1648564330000|2022-03-29 14:32:10|11470.17|11470.17|11471.79|11471.79|11471.79|11471.79|11470.17|11470.17|0
1648564340000|2022-03-29 14:32:20|11472.01|11472.01|11472.01|11472.01|11472.01|11472.01|11472.01|11472.01|0
1648564350000|2022-03-29 14:32:30|11470.45|11470.45|11470.45|11470.45|11470.45|11470.45|11470.45|11470.45|0
1648564360000|2022-03-29 14:32:40|11470.66|11470.66|11469.28|11469.28|11470.66|11470.66|11469.28|11469.28|0
1648564370000|2022-03-29 14:32:50|11469.06|11469.06|11463.73|11463.73|11469.06|11469.06|11463.54|11463.54|0
1648564380000|2022-03-29 14:33:00|11464.6|11464.6|11464.58|11464.58|11464.84|11464.84|11464.41|11464.41|0
1648564390000|2022-03-29 14:33:10|11465|11465|11462.65|11462.65|11465|11465|11462.65|11462.65|0
1648564400000|2022-03-29 14:33:20|11462.23|11462.23|11462.23|11462.23|11462.23|11462.23|11462.23|11462.23|0
1648564410000|2022-03-29 14:33:30|11462.37|11462.37|11462.37|11462.37|11462.37|11462.37|11462.37|11462.37|0
1648564420000|2022-03-29 14:33:40|11462.01|11462.01|11460.8|11460.8|11462.53|11462.53|11460.8|11460.8|0
1648564430000|2022-03-29 14:33:50|11460.49|11460.49|11460.49|11460.49|11460.49|11460.49|11460.49|11460.49|0
1648564450000|2022-03-29 14:34:10|11460.39|11460.39|11460.39|11460.39|11460.39|11460.39|11460.39|11460.39|0
1648564460000|2022-03-29 14:34:20|11460.04|11460.04|11458.8|11458.8|11460.04|11460.04|11458.64|11458.64|0
1648564470000|2022-03-29 14:34:30|11458.71|11458.71|11456.52|11456.52|11458.71|11458.71|11456.52|11456.52|0
1648564480000|2022-03-29 14:34:40|11456.29|11456.29|11456.21|11456.21|11456.56|11456.56|11456.21|11456.21|0
1648564490000|2022-03-29 14:34:50|11456.56|11456.56|11456.56|11456.56|11456.56|11456.56|11456.56|11456.56|0
1648564500000|2022-03-29 14:35:00|11455.86|11455.86|11455.84|11455.84|11456.21|11456.21|11455.84|11455.84|0
1648564510000|2022-03-29 14:35:10|11456.3|11456.3|11458.09|11458.09|11458.44|11458.44|11456.3|11456.3|0
1648564530000|2022-03-29 14:35:30|11457.85|11457.85|11457.85|11457.85|11457.85|11457.85|11457.85|11457.85|0
1648564540000|2022-03-29 14:35:40|11457.42|11457.42|11456.23|11456.23|11457.42|11457.42|11456.23|11456.23|0
1648564550000|2022-03-29 14:35:50|11456.61|11456.61|11455.28|11455.28|11456.61|11456.61|11454.93|11454.93|0
1648564560000|2022-03-29 14:36:00|11454.84|11454.84|11450.01|11450.01|11455.16|11455.16|11449.82|11449.82|0
1648564570000|2022-03-29 14:36:10|11450.32|11450.32|11450.63|11450.63|11450.63|11450.63|11450.32|11450.32|0
1648564580000|2022-03-29 14:36:20|11450.98|11450.98|11449.6|11449.6|11451.53|11451.53|11449.6|11449.6|0
1648564600000|2022-03-29 14:36:40|11449.16|11449.16|11448.77|11448.77|11449.16|11449.16|11448.77|11448.77|0
1648564610000|2022-03-29 14:36:50|11448.64|11448.64|11449.59|11449.59|11449.59|11449.59|11448.2|11448.2|0
1648564620000|2022-03-29 14:37:00|11449.46|11449.46|11449.32|11449.32|11449.46|11449.46|11449.32|11449.32|0
1648564630000|2022-03-29 14:37:10|11450.1|11450.1|11448.79|11448.79|11450.1|11450.1|11448.79|11448.79|0
1648564650000|2022-03-29 14:37:30|11448.36|11448.36|11448.36|11448.36|11448.36|11448.36|11448.36|11448.36|0
1648564660000|2022-03-29 14:37:40|11448.6|11448.6|11448.6|11448.6|11448.6|11448.6|11448.6|11448.6|0
1648564670000|2022-03-29 14:37:50|11448.34|11448.34|11447.77|11447.77|11448.34|11448.34|11447.56|11447.56|0
1648564680000|2022-03-29 14:38:00|11448.02|11448.02|11446.7|11446.7|11448.02|11448.02|11446.7|11446.7|0
1648564690000|2022-03-29 14:38:10|11446.31|11446.31|11445.89|11445.89|11446.31|11446.31|11445.89|11445.89|0
1648564700000|2022-03-29 14:38:20|11445.04|11445.04|11445.04|11445.04|11445.04|11445.04|11445.04|11445.04|0
1648564710000|2022-03-29 14:38:30|11444.26|11444.26|11444.37|11444.37|11444.37|11444.37|11444.26|11444.26|0
1648564720000|2022-03-29 14:38:40|11444.79|11444.79|11444.47|11444.47|11444.79|11444.79|11444.47|11444.47|0
1648564730000|2022-03-29 14:38:50|11444.71|11444.71|11444.9|11444.9|11444.9|11444.9|11444.71|11444.71|0
1648564740000|2022-03-29 14:39:00|11444.28|11444.28|11444.12|11444.12|11444.28|11444.28|11443.35|11443.35|0
1648564750000|2022-03-29 14:39:10|11444.44|11444.44|11444|11444|11444.44|11444.44|11444|11444|0
1648564760000|2022-03-29 14:39:20|11444.69|11444.69|11448.39|11448.39|11448.49|11448.49|11444.69|11444.69|0
1648564780000|2022-03-29 14:39:40|11448.16|11448.16|11448.4|11448.4|11448.62|11448.62|11448.16|11448.16|0
1648564790000|2022-03-29 14:39:50|11449.18|11449.18|11448.59|11448.59|11449.18|11449.18|11448.4|11448.4|0
1648564800000|2022-03-29 14:40:00|11448.75|11448.75|11450.16|11450.16|11450.16|11450.16|11448.42|11448.42|0
1648564810000|2022-03-29 14:40:10|11450.39|11450.39|11450.64|11450.64|11450.64|11450.64|11450.39|11450.39|0
1648564820000|2022-03-29 14:40:20|11450.72|11450.72|11450.72|11450.72|11450.72|11450.72|11450.72|11450.72|0
1648564830000|2022-03-29 14:40:30|11450.29|11450.29|11450.57|11450.57|11451|11451|11450.29|11450.29|0
1648564840000|2022-03-29 14:40:40|11450.49|11450.49|11450.63|11450.63|11450.63|11450.63|11450.49|11450.49|0
1648564850000|2022-03-29 14:40:50|11451.41|11451.41|11450.98|11450.98|11451.41|11451.41|11450.98|11450.98|0
1648564870000|2022-03-29 14:41:10|11451.33|11451.33|11450.9|11450.9|11451.33|11451.33|11450.9|11450.9|0
1648564880000|2022-03-29 14:41:20|11450.54|11450.54|11450.51|11450.51|11450.54|11450.54|11450.35|11450.35|0
1648564890000|2022-03-29 14:41:30|11450.78|11450.78|11451.13|11451.13|11451.13|11451.13|11450.78|11450.78|0
1648564900000|2022-03-29 14:41:40|11453.32|11453.32|11452.18|11452.18|11456.99|11456.99|11452.18|11452.18|0
1648564910000|2022-03-29 14:41:50|11451.36|11451.36|11445.8|11445.8|11454.91|11454.91|11444.57|11444.57|0
1648564920000|2022-03-29 14:42:00|11445.12|11445.12|11443.94|11443.94|11445.12|11445.12|11443.48|11443.48|0
1648564930000|2022-03-29 14:42:10|11443.51|11443.51|11445.56|11445.56|11445.56|11445.56|11443.51|11443.51|0
1648564940000|2022-03-29 14:42:20|11444.78|11444.78|11456.58|11456.58|11456.58|11456.58|11444.78|11444.78|0
1648564950000|2022-03-29 14:42:30|11456.84|11456.84|11457.52|11457.52|11457.52|11457.52|11456.84|11456.84|0
1648564960000|2022-03-29 14:42:40|11457.7|11457.7|11464.46|11464.46|11464.46|11464.46|11457.7|11457.7|0
1648564970000|2022-03-29 14:42:50|11464.68|11464.68|11459.42|11459.42|11464.68|11464.68|11459.42|11459.42|0
1648564980000|2022-03-29 14:43:00|11459.85|11459.85|11459.19|11459.19|11459.85|11459.85|11459.19|11459.19|0
1648564990000|2022-03-29 14:43:10|11459.97|11459.97|11459.97|11459.97|11459.97|11459.97|11459.97|11459.97|0
1648565020000|2022-03-29 14:43:40|11460.84|11460.84|11461.73|11461.73|11461.73|11461.73|11460.84|11460.84|0
1648565030000|2022-03-29 14:43:50|11462.17|11462.17|11461.95|11461.95|11462.17|11462.17|11461.95|11461.95|0
1648565040000|2022-03-29 14:44:00|11462.33|11462.33|11461.73|11461.73|11462.42|11462.42|11460.86|11460.86|0
1648565090000|2022-03-29 14:44:50|11462|11462|11468.52|11468.52|11468.52|11468.52|11462|11462|0
1648565100000|2022-03-29 14:45:00|11468.74|11468.74|11467.41|11467.41|11468.74|11468.74|11467.41|11467.41|0
1648565110000|2022-03-29 14:45:10|11468.03|11468.03|11467.18|11467.18|11468.03|11468.03|11467.18|11467.18|0
1648565120000|2022-03-29 14:45:20|11467.36|11467.36|11469.49|11469.49|11469.49|11469.49|11467.36|11467.36|0
1648565130000|2022-03-29 14:45:30|11469.92|11469.92|11469.92|11469.92|11469.92|11469.92|11469.92|11469.92|0
1648565140000|2022-03-29 14:45:40|11470.1|11470.1|11470.81|11470.81|11470.81|11470.81|11470.1|11470.1|0
1648565150000|2022-03-29 14:45:50|11471.02|11471.02|11470.8|11470.8|11471.29|11471.29|11470.8|11470.8|0
1648565160000|2022-03-29 14:46:00|11470.93|11470.93|11470.93|11470.93|11470.93|11470.93|11470.93|11470.93|0
1648565170000|2022-03-29 14:46:10|11470.54|11470.54|11467.69|11467.69|11470.96|11470.96|11467.69|11467.69|0
1648565190000|2022-03-29 14:46:30|11468.12|11468.12|11469.09|11469.09|11469.68|11469.68|11468.12|11468.12|0
1648565210000|2022-03-29 14:46:50|11469.33|11469.33|11469.33|11469.33|11469.33|11469.33|11469.33|11469.33|0
1648565230000|2022-03-29 14:47:10|11468.9|11468.9|11468.41|11468.41|11468.9|11468.9|11468.41|11468.41|0
1648565240000|2022-03-29 14:47:20|11469.72|11469.72|11470.17|11470.17|11470.17|11470.17|11469.72|11469.72|0
1648565250000|2022-03-29 14:47:30|11470.46|11470.46|11471.32|11471.32|11471.32|11471.32|11470.46|11470.46|0
1648565260000|2022-03-29 14:47:40|11470.97|11470.97|11470.19|11470.19|11470.97|11470.97|11470.1|11470.1|0
1648565270000|2022-03-29 14:47:50|11470.81|11470.81|11473.48|11473.48|11473.48|11473.48|11470.81|11470.81|0
1648565280000|2022-03-29 14:48:00|11473.69|11473.69|11473.48|11473.48|11473.91|11473.91|11473.48|11473.48|0
1648565290000|2022-03-29 14:48:10|11474.26|11474.26|11474.26|11474.26|11474.26|11474.26|11474.26|11474.26|0
1648565300000|2022-03-29 14:48:20|11474.48|11474.48|11473.89|11473.89|11474.85|11474.85|11473.89|11473.89|0
1648565310000|2022-03-29 14:48:30|11473.52|11473.52|11473.52|11473.52|11473.52|11473.52|11473.52|11473.52|0
1648565320000|2022-03-29 14:48:40|11474.3|11474.3|11474.95|11474.95|11474.95|11474.95|11474.3|11474.3|0
1648565330000|2022-03-29 14:48:50|11475.51|11475.51|11475.93|11475.93|11475.93|11475.93|11475.51|11475.51|0
1648565340000|2022-03-29 14:49:00|11474.37|11474.37|11468.22|11468.22|11474.37|11474.37|11467.76|11467.76|0
1648565350000|2022-03-29 14:49:10|11468.45|11468.45|11468.8|11468.8|11470.61|11470.61|11467.93|11467.93|0
1648565360000|2022-03-29 14:49:20|11469|11469|11469.91|11469.91|11469.91|11469.91|11469|11469|0
1648565370000|2022-03-29 14:49:30|11470.34|11470.34|11470.38|11470.38|11470.38|11470.38|11470.34|11470.34|0
1648565390000|2022-03-29 14:49:50|11470.3|11470.3|11474.82|11474.82|11475.66|11475.66|11470.11|11470.11|0
1648565400000|2022-03-29 14:50:00|11475.04|11475.04|11474.96|11474.96|11475.04|11475.04|11474.96|11474.96|0
1648565410000|2022-03-29 14:50:10|11475.74|11475.74|11476.39|11476.39|11476.39|11476.39|11475.74|11475.74|0
1648565430000|2022-03-29 14:50:30|11476.55|11476.55|11477.21|11477.21|11477.21|11477.21|11476.55|11476.55|0
1648565440000|2022-03-29 14:50:40|11477.46|11477.46|11479.77|11479.77|11479.77|11479.77|11477.46|11477.46|0
1648565450000|2022-03-29 14:50:50|11480.39|11480.39|11482.52|11482.52|11482.52|11482.52|11480.39|11480.39|0
1648565460000|2022-03-29 14:51:00|11482.92|11482.92|11482.63|11482.63|11482.92|11482.92|11482.63|11482.63|0
1648565470000|2022-03-29 14:51:10|11482.21|11482.21|11482|11482|11482.4|11482.4|11482|11482|0
1648565480000|2022-03-29 14:51:20|11482.54|11482.54|11482.35|11482.35|11482.54|11482.54|11482.35|11482.35|0
1648565490000|2022-03-29 14:51:30|11481.92|11481.92|11482.38|11482.38|11482.38|11482.38|11481.92|11481.92|0
1648565520000|2022-03-29 14:52:00|11481.92|11481.92|11481.87|11481.87|11482.15|11482.15|11481.79|11481.79|0
1648565530000|2022-03-29 14:52:10|11481.09|11481.09|11479.65|11479.65|11481.09|11481.09|11479.65|11479.65|0
1648565540000|2022-03-29 14:52:20|11479.57|11479.57|11477.39|11477.39|11479.57|11479.57|11477.39|11477.39|0
1648565580000|2022-03-29 14:53:00|11477.83|11477.83|11477.83|11477.83|11477.83|11477.83|11477.83|11477.83|0
1648565600000|2022-03-29 14:53:20|11477.72|11477.72|11477.72|11477.72|11477.72|11477.72|11477.72|11477.72|0
1648565610000|2022-03-29 14:53:30|11478.15|11478.15|11478.96|11478.96|11479.52|11479.52|11478.15|11478.15|0
1648565620000|2022-03-29 14:53:40|11479.22|11479.22|11480.34|11480.34|11480.34|11480.34|11479.22|11479.22|0
1648565630000|2022-03-29 14:53:50|11480.42|11480.42|11480.34|11480.34|11480.42|11480.42|11480.34|11480.34|0
1648565640000|2022-03-29 14:54:00|11482.27|11482.27|11482.75|11482.75|11482.75|11482.75|11482.05|11482.05|0
1648565660000|2022-03-29 14:54:20|11482.96|11482.96|11482.62|11482.62|11482.96|11482.96|11482.62|11482.62|0
1648565670000|2022-03-29 14:54:30|11482.85|11482.85|11483.96|11483.96|11483.96|11483.96|11482.85|11482.85|0
1648565680000|2022-03-29 14:54:40|11484.18|11484.18|11484.71|11484.71|11484.71|11484.71|11483.82|11483.82|0
1648565690000|2022-03-29 14:54:50|11484.84|11484.84|11483.84|11483.84|11484.84|11484.84|11483.84|11483.84|0
1648565700000|2022-03-29 14:55:00|11484.16|11484.16|11483.7|11483.7|11484.59|11484.59|11483.7|11483.7|0
1648565710000|2022-03-29 14:55:10|11484.13|11484.13|11483.88|11483.88|11484.82|11484.82|11483.88|11483.88|0
1648565730000|2022-03-29 14:55:30|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|0
1648565740000|2022-03-29 14:55:40|11483.98|11483.98|11483.6|11483.6|11483.98|11483.98|11483.6|11483.6|0
1648565750000|2022-03-29 14:55:50|11483.79|11483.79|11483.79|11483.79|11483.79|11483.79|11483.79|11483.79|0
1648565760000|2022-03-29 14:56:00|11484.21|11484.21|11487.24|11487.24|11487.24|11487.24|11484.21|11484.21|0
1648565770000|2022-03-29 14:56:10|11487.63|11487.63|11488.22|11488.22|11488.57|11488.57|11487.44|11487.44|0
1648565780000|2022-03-29 14:56:20|11488.65|11488.65|11489.09|11489.09|11489.09|11489.09|11488.65|11488.65|0
1648565790000|2022-03-29 14:56:30|11489.45|11489.45|11490.13|11490.13|11490.58|11490.58|11489.45|11489.45|0
1648565800000|2022-03-29 14:56:40|11490.91|11490.91|11492.66|11492.66|11492.66|11492.66|11490.91|11490.91|0
1648565810000|2022-03-29 14:56:50|11492.48|11492.48|11492.69|11492.69|11492.69|11492.69|11492.48|11492.48|0
1648565820000|2022-03-29 14:57:00|11492.25|11492.25|11491.03|11491.03|11492.25|11492.25|11491.03|11491.03|0
1648565830000|2022-03-29 14:57:10|11491.27|11491.27|11489.11|11489.11|11491.27|11491.27|11489.11|11489.11|0
1648565840000|2022-03-29 14:57:20|11488.26|11488.26|11488.07|11488.07|11488.26|11488.26|11488.07|11488.07|0
1648565860000|2022-03-29 14:57:40|11488.22|11488.22|11489.47|11489.47|11489.47|11489.47|11488.22|11488.22|0
1648565870000|2022-03-29 14:57:50|11488.69|11488.69|11489.43|11489.43|11489.43|11489.43|11488.69|11488.69|0
1648565880000|2022-03-29 14:58:00|11489.27|11489.27|11489.83|11489.83|11489.83|11489.83|11489.27|11489.27|0
1648565890000|2022-03-29 14:58:10|11489.52|11489.52|11488.71|11488.71|11489.77|11489.77|11488.33|11488.33|0
1648565900000|2022-03-29 14:58:20|11489.02|11489.02|11487.93|11487.93|11489.02|11489.02|11487.93|11487.93|0
1648565910000|2022-03-29 14:58:30|11487.7|11487.7|11487.74|11487.74|11487.74|11487.74|11487.51|11487.51|0
1648565920000|2022-03-29 14:58:40|11487.04|11487.04|11487.04|11487.04|11487.04|11487.04|11487.04|11487.04|0
1648565930000|2022-03-29 14:58:50|11487.26|11487.26|11487.01|11487.01|11487.26|11487.26|11487.01|11487.01|0
1648565940000|2022-03-29 14:59:00|11487.4|11487.4|11486.25|11486.25|11487.4|11487.4|11486.25|11486.25|0
1648565950000|2022-03-29 14:59:10|11486.46|11486.46|11485.94|11485.94|11486.46|11486.46|11485.94|11485.94|0
1648565960000|2022-03-29 14:59:20|11485.61|11485.61|11485.96|11485.96|11485.96|11485.96|11485.61|11485.61|0
1648565970000|2022-03-29 14:59:30|11485.7|11485.7|11485.83|11485.83|11485.83|11485.83|11485.31|11485.31|0
1648565980000|2022-03-29 14:59:40|11486.08|11486.08|11485.9|11485.9|11486.86|11486.86|11485.9|11485.9|0
1648565990000|2022-03-29 14:59:50|11486.23|11486.23|11485.9|11485.9|11486.23|11486.23|11485.9|11485.9|0
1648566000000|2022-03-29 15:00:00|11486.68|11486.68|11490.83|11490.83|11490.88|11490.88|11486.68|11486.68|0
1648566010000|2022-03-29 15:00:10|11490.98|11490.98|11493.24|11493.24|11493.24|11493.24|11490.98|11490.98|0
1648566020000|2022-03-29 15:00:20|11494.09|11494.09|11495.89|11495.89|11496.63|11496.63|11494.09|11494.09|0
1648566030000|2022-03-29 15:00:30|11495.54|11495.54|11493.76|11493.76|11495.54|11495.54|11493.76|11493.76|0
1648566040000|2022-03-29 15:00:40|11494.33|11494.33|11494.47|11494.47|11494.47|11494.47|11494.33|11494.33|0
1648566050000|2022-03-29 15:00:50|11494.34|11494.34|11494.16|11494.16|11494.34|11494.34|11493.91|11493.91|0
1648566060000|2022-03-29 15:01:00|11493.91|11493.91|11493.2|11493.2|11493.91|11493.91|11493.2|11493.2|0
1648566070000|2022-03-29 15:01:10|11493.65|11493.65|11493.9|11493.9|11493.9|11493.9|11493.65|11493.65|0
1648566090000|2022-03-29 15:01:30|11494.15|11494.15|11493.45|11493.45|11494.15|11494.15|11493.45|11493.45|0
1648566100000|2022-03-29 15:01:40|11494.93|11494.93|11495.14|11495.14|11495.14|11495.14|11494.93|11494.93|0
1648566120000|2022-03-29 15:02:00|11495.58|11495.58|11498.34|11498.34|11498.34|11498.34|11495.58|11495.58|0
1648566130000|2022-03-29 15:02:10|11498.78|11498.78|11499.41|11499.41|11500.08|11500.08|11498.78|11498.78|0
1648566140000|2022-03-29 15:02:20|11499.28|11499.28|11499.29|11499.29|11499.69|11499.69|11499.26|11499.26|0
1648566150000|2022-03-29 15:02:30|11498.51|11498.51|11497.72|11497.72|11498.51|11498.51|11497.72|11497.72|0
1648566160000|2022-03-29 15:02:40|11497.5|11497.5|11493.5|11493.5|11497.5|11497.5|11493.19|11493.19|0
1648566170000|2022-03-29 15:02:50|11492.09|11492.09|11491.42|11491.42|11492.09|11492.09|11491.42|11491.42|0
1648566180000|2022-03-29 15:03:00|11491.19|11491.19|11489.64|11489.64|11491.19|11491.19|11489.64|11489.64|0
1648566190000|2022-03-29 15:03:10|11491.2|11491.2|11493.2|11493.2|11493.2|11493.2|11491.2|11491.2|0
1648566200000|2022-03-29 15:03:20|11493.66|11493.66|11495.3|11495.3|11495.3|11495.3|11493.66|11493.66|0
1648566210000|2022-03-29 15:03:30|11495.63|11495.63|11495.63|11495.63|11495.63|11495.63|11495.63|11495.63|0
1648566220000|2022-03-29 15:03:40|11494.85|11494.85|11495.63|11495.63|11495.63|11495.63|11494.85|11494.85|0
1648566230000|2022-03-29 15:03:50|11495.23|11495.23|11493.99|11493.99|11495.23|11495.23|11493.99|11493.99|0
1648566240000|2022-03-29 15:04:00|11493.75|11493.75|11493.75|11493.75|11493.75|11493.75|11493.75|11493.75|0
1648566250000|2022-03-29 15:04:10|11493.56|11493.56|11493.56|11493.56|11493.56|11493.56|11493.56|11493.56|0
1648566260000|2022-03-29 15:04:20|11493.94|11493.94|11491.59|11491.59|11493.94|11493.94|11491.59|11491.59|0
1648566270000|2022-03-29 15:04:30|11491.33|11491.33|11490.99|11490.99|11491.43|11491.43|11490.99|11490.99|0
1648566280000|2022-03-29 15:04:40|11490.76|11490.76|11488.87|11488.87|11490.76|11490.76|11488.75|11488.75|0
1648566290000|2022-03-29 15:04:50|11489.1|11489.1|11489.45|11489.45|11489.45|11489.45|11489.1|11489.1|0
1648566300000|2022-03-29 15:05:00|11491.01|11491.01|11491.45|11491.45|11491.45|11491.45|11491.01|11491.01|0
1648566310000|2022-03-29 15:05:10|11491.59|11491.59|11492.3|11492.3|11492.3|11492.3|11491.59|11491.59|0
1648566320000|2022-03-29 15:05:20|11492.2|11492.2|11491.64|11491.64|11492.2|11492.2|11491.64|11491.64|0
1648566330000|2022-03-29 15:05:30|11491.54|11491.54|11491.9|11491.9|11491.9|11491.9|11491.54|11491.54|0
1648566340000|2022-03-29 15:05:40|11491.68|11491.68|11491.68|11491.68|11491.68|11491.68|11491.68|11491.68|0
1648566350000|2022-03-29 15:05:50|11491.6|11491.6|11489.03|11489.03|11491.6|11491.6|11489.03|11489.03|0
1648566360000|2022-03-29 15:06:00|11489.43|11489.43|11489.21|11489.21|11489.82|11489.82|11488.89|11488.89|0
1648566370000|2022-03-29 15:06:10|11489.99|11489.99|11490.56|11490.56|11490.56|11490.56|11489.99|11489.99|0
1648566380000|2022-03-29 15:06:20|11489.69|11489.69|11491.56|11491.56|11491.91|11491.91|11489.69|11489.69|0
1648566400000|2022-03-29 15:06:40|11491.48|11491.48|11491.48|11491.48|11491.48|11491.48|11491.48|11491.48|0
1648566410000|2022-03-29 15:06:50|11491.26|11491.26|11491.26|11491.26|11491.26|11491.26|11491.26|11491.26|0
1648566420000|2022-03-29 15:07:00|11490.77|11490.77|11490.77|11490.77|11490.77|11490.77|11490.77|11490.77|0
1648566430000|2022-03-29 15:07:10|11490.33|11490.33|11489.66|11489.66|11490.33|11490.33|11489.66|11489.66|0
1648566440000|2022-03-29 15:07:20|11490.59|11490.59|11490.45|11490.45|11490.59|11490.59|11490.16|11490.16|0
1648566450000|2022-03-29 15:07:30|11490.98|11490.98|11490.85|11490.85|11490.98|11490.98|11490.85|11490.85|0
1648566460000|2022-03-29 15:07:40|11490.77|11490.77|11491.93|11491.93|11492.56|11492.56|11490.51|11490.51|0
1648566470000|2022-03-29 15:07:50|11492.28|11492.28|11491.5|11491.5|11492.28|11492.28|11491.5|11491.5|0
1648566500000|2022-03-29 15:08:20|11491.67|11491.67|11491.67|11491.67|11491.8|11491.8|11491.54|11491.54|0
1648566520000|2022-03-29 15:08:40|11491.32|11491.32|11491.32|11491.32|11491.32|11491.32|11491.32|11491.32|0
1648566530000|2022-03-29 15:08:50|11491.18|11491.18|11491.18|11491.18|11491.18|11491.18|11491.18|11491.18|0
1648566540000|2022-03-29 15:09:00|11490.95|11490.95|11490.98|11490.98|11490.98|11490.98|11490.73|11490.73|0
1648566550000|2022-03-29 15:09:10|11490.2|11490.2|11490.59|11490.59|11490.59|11490.59|11490.2|11490.2|0
1648566560000|2022-03-29 15:09:20|11490.73|11490.73|11490.38|11490.38|11490.87|11490.87|11490.38|11490.38|0
1648566570000|2022-03-29 15:09:30|11490.8|11490.8|11490.38|11490.38|11490.8|11490.8|11490.25|11490.25|0
1648566580000|2022-03-29 15:09:40|11490.52|11490.52|11490.38|11490.38|11490.52|11490.52|11490.1|11490.1|0
1648566590000|2022-03-29 15:09:50|11490.46|11490.46|11490.41|11490.41|11490.46|11490.46|11490.03|11490.03|0
1648566600000|2022-03-29 15:10:00|11490.19|11490.19|11490.74|11490.74|11490.74|11490.74|11490.19|11490.19|0
1648566610000|2022-03-29 15:10:10|11490.31|11490.31|11489.98|11489.98|11490.31|11490.31|11489.98|11489.98|0
1648566620000|2022-03-29 15:10:20|11489.8|11489.8|11489.14|11489.14|11489.8|11489.8|11489.14|11489.14|0
1648566630000|2022-03-29 15:10:30|11488.52|11488.52|11488.71|11488.71|11488.71|11488.71|11488.52|11488.52|0
1648566640000|2022-03-29 15:10:40|11488.86|11488.86|11489.56|11489.56|11489.79|11489.79|11488.86|11488.86|0
1648566650000|2022-03-29 15:10:50|11489.11|11489.11|11489.02|11489.02|11489.11|11489.11|11489.02|11489.02|0
1648566660000|2022-03-29 15:11:00|11489.16|11489.16|11491.53|11491.53|11491.53|11491.53|11489.16|11489.16|0
1648566670000|2022-03-29 15:11:10|11492.31|11492.31|11492.72|11492.72|11492.72|11492.72|11492.31|11492.31|0
1648566680000|2022-03-29 15:11:20|11492.54|11492.54|11492.97|11492.97|11492.97|11492.97|11492.54|11492.54|0
1648566690000|2022-03-29 15:11:30|11493.75|11493.75|11493.98|11493.98|11493.99|11493.99|11493.75|11493.75|0
1648566700000|2022-03-29 15:11:40|11494.63|11494.63|11494.63|11494.63|11494.63|11494.63|11494.63|11494.63|0
1648566710000|2022-03-29 15:11:50|11494.82|11494.82|11495.06|11495.06|11495.06|11495.06|11494.82|11494.82|0
1648566720000|2022-03-29 15:12:00|11494.88|11494.88|11493.68|11493.68|11494.88|11494.88|11493.68|11493.68|0
1648566730000|2022-03-29 15:12:10|11493.45|11493.45|11492.67|11492.67|11493.45|11493.45|11492.67|11492.67|0
1648566750000|2022-03-29 15:12:30|11493.06|11493.06|11493.06|11493.06|11493.06|11493.06|11493.06|11493.06|0
1648566760000|2022-03-29 15:12:40|11492.83|11492.83|11492.68|11492.68|11492.83|11492.83|11492.68|11492.68|0
1648566770000|2022-03-29 15:12:50|11492.5|11492.5|11490.56|11490.56|11492.5|11492.5|11490.45|11490.45|0
1648566780000|2022-03-29 15:13:00|11490.32|11490.32|11490.48|11490.48|11490.48|11490.48|11490.32|11490.32|0
1648566790000|2022-03-29 15:13:10|11490.73|11490.73|11490.73|11490.73|11490.73|11490.73|11490.73|11490.73|0
1648566800000|2022-03-29 15:13:20|11489.95|11489.95|11488.6|11488.6|11489.95|11489.95|11488.6|11488.6|0
1648566810000|2022-03-29 15:13:30|11487.82|11487.82|11486.94|11486.94|11487.82|11487.82|11486.86|11486.86|0
1648566820000|2022-03-29 15:13:40|11487.21|11487.21|11486.23|11486.23|11487.21|11487.21|11486.23|11486.23|0
1648566830000|2022-03-29 15:13:50|11486.15|11486.15|11486.51|11486.51|11486.51|11486.51|11486.15|11486.15|0
1648566840000|2022-03-29 15:14:00|11486.32|11486.32|11486.32|11486.32|11486.32|11486.32|11486.32|11486.32|0
1648566850000|2022-03-29 15:14:10|11486.98|11486.98|11487.21|11487.21|11487.21|11487.21|11486.78|11486.78|0
1648566860000|2022-03-29 15:14:20|11487.63|11487.63|11488.04|11488.04|11488.28|11488.28|11487.63|11487.63|0
1648566870000|2022-03-29 15:14:30|11487.83|11487.83|11487.53|11487.53|11487.83|11487.83|11487.41|11487.41|0
1648566880000|2022-03-29 15:14:40|11487.31|11487.31|11486.65|11486.65|11487.31|11487.31|11486.65|11486.65|0
1648566890000|2022-03-29 15:14:50|11486.47|11486.47|11486.41|11486.41|11486.56|11486.56|11486.01|11486.01|0
1648566900000|2022-03-29 15:15:00|11487.19|11487.19|11488.72|11488.72|11488.72|11488.72|11486.58|11486.58|0
1648566910000|2022-03-29 15:15:10|11489.17|11489.17|11490.97|11490.97|11490.97|11490.97|11489.17|11489.17|0
1648566920000|2022-03-29 15:15:20|11490.19|11490.19|11489.82|11489.82|11490.39|11490.39|11489.69|11489.69|0
1648566940000|2022-03-29 15:15:40|11489.74|11489.74|11489.06|11489.06|11490.52|11490.52|11489.06|11489.06|0
1648566950000|2022-03-29 15:15:50|11488.19|11488.19|11487.41|11487.41|11489.75|11489.75|11487.41|11487.41|0
1648566970000|2022-03-29 15:16:10|11488.19|11488.19|11487.02|11487.02|11488.19|11488.19|11487.02|11487.02|0
1648566980000|2022-03-29 15:16:20|11487.16|11487.16|11487.94|11487.94|11487.94|11487.94|11487.16|11487.16|0
1648566990000|2022-03-29 15:16:30|11488.02|11488.02|11488.02|11488.02|11488.02|11488.02|11488.02|11488.02|0
1648567000000|2022-03-29 15:16:40|11487.94|11487.94|11487.29|11487.29|11487.94|11487.94|11487.29|11487.29|0
1648567010000|2022-03-29 15:16:50|11486.86|11486.86|11486.74|11486.74|11486.86|11486.86|11486.64|11486.64|0
1648567020000|2022-03-29 15:17:00|11486.6|11486.6|11486.6|11486.6|11486.6|11486.6|11486.6|11486.6|0
1648567030000|2022-03-29 15:17:10|11486.37|11486.37|11486.37|11486.37|11486.37|11486.37|11486.37|11486.37|0
1648567040000|2022-03-29 15:17:20|11486.18|11486.18|11486.18|11486.18|11486.27|11486.27|11486.18|11486.18|0
1648567060000|2022-03-29 15:17:40|11486.08|11486.08|11485.99|11485.99|11486.08|11486.08|11485.99|11485.99|0
1648567070000|2022-03-29 15:17:50|11485.47|11485.47|11484.66|11484.66|11485.53|11485.53|11484.66|11484.66|0
1648567080000|2022-03-29 15:18:00|11484.35|11484.35|11482.4|11482.4|11484.35|11484.35|11482.4|11482.4|0
1648567090000|2022-03-29 15:18:10|11482.24|11482.24|11482.4|11482.4|11482.4|11482.4|11482.24|11482.24|0
1648567100000|2022-03-29 15:18:20|11482.5|11482.5|11482.27|11482.27|11482.5|11482.5|11482.27|11482.27|0
1648567110000|2022-03-29 15:18:30|11482.04|11482.04|11480.48|11480.48|11482.04|11482.04|11480.48|11480.48|0
1648567130000|2022-03-29 15:18:50|11479.7|11479.7|11478.92|11478.92|11479.7|11479.7|11478.92|11478.92|0
1648567140000|2022-03-29 15:19:00|11478.84|11478.84|11479.15|11479.15|11479.15|11479.15|11478.84|11478.84|0
1648567150000|2022-03-29 15:19:10|11478.95|11478.95|11478.95|11478.95|11478.95|11478.95|11478.95|11478.95|0
1648567160000|2022-03-29 15:19:20|11478.27|11478.27|11477.17|11477.17|11478.27|11478.27|11477.17|11477.17|0
1648567170000|2022-03-29 15:19:30|11476.74|11476.74|11476.56|11476.56|11476.74|11476.74|11476.26|11476.26|0
1648567180000|2022-03-29 15:19:40|11477.09|11477.09|11477.09|11477.09|11477.09|11477.09|11477.09|11477.09|0
1648567190000|2022-03-29 15:19:50|11477.75|11477.75|11477.44|11477.44|11477.75|11477.75|11477.44|11477.44|0
1648567200000|2022-03-29 15:20:00|11476.86|11476.86|11476.28|11476.28|11476.86|11476.86|11476.28|11476.28|0
1648567210000|2022-03-29 15:20:10|11476.47|11476.47|11476.5|11476.5|11476.5|11476.5|11476.24|11476.24|0
1648567220000|2022-03-29 15:20:20|11476.27|11476.27|11476.27|11476.27|11476.27|11476.27|11476.27|11476.27|0
1648567230000|2022-03-29 15:20:30|11476.18|11476.18|11475.99|11475.99|11476.18|11476.18|11475.99|11475.99|0
1648567250000|2022-03-29 15:20:50|11476.12|11476.12|11476.38|11476.38|11476.38|11476.38|11476.12|11476.12|0
1648567260000|2022-03-29 15:21:00|11476.61|11476.61|11475.48|11475.48|11476.61|11476.61|11475.48|11475.48|0
1648567270000|2022-03-29 15:21:10|11476.25|11476.25|11477.03|11477.03|11477.03|11477.03|11476.25|11476.25|0
1648567280000|2022-03-29 15:21:20|11476.77|11476.77|11477.03|11477.03|11477.03|11477.03|11476.77|11476.77|0
1648567290000|2022-03-29 15:21:30|11475.73|11475.73|11476.46|11476.46|11476.46|11476.46|11475.6|11475.6|0
1648567300000|2022-03-29 15:21:40|11476.89|11476.89|11476.89|11476.89|11476.89|11476.89|11476.89|11476.89|0
1648567310000|2022-03-29 15:21:50|11477.33|11477.33|11477.33|11477.33|11477.33|11477.33|11477.33|11477.33|0
1648567320000|2022-03-29 15:22:00|11477.76|11477.76|11477.98|11477.98|11477.98|11477.98|11477.76|11477.76|0
1648567330000|2022-03-29 15:22:10|11477.54|11477.54|11477.54|11477.54|11477.54|11477.54|11477.54|11477.54|0
1648567340000|2022-03-29 15:22:20|11478.04|11478.04|11479.03|11479.03|11479.03|11479.03|11478.04|11478.04|0
1648567350000|2022-03-29 15:22:30|11478.8|11478.8|11478.77|11478.77|11478.8|11478.8|11478.46|11478.46|0
1648567360000|2022-03-29 15:22:40|11479.74|11479.74|11480.62|11480.62|11480.62|11480.62|11479.43|11479.43|0
1648567370000|2022-03-29 15:22:50|11480.75|11480.75|11480.46|11480.46|11480.94|11480.94|11480.46|11480.46|0
1648567380000|2022-03-29 15:23:00|11480.79|11480.79|11480.79|11480.79|11480.79|11480.79|11480.79|11480.79|0
1648567400000|2022-03-29 15:23:20|11481.01|11481.01|11481.16|11481.16|11481.3|11481.3|11481.01|11481.01|0
1648567410000|2022-03-29 15:23:30|11481.26|11481.26|11481.26|11481.26|11481.26|11481.26|11481.26|11481.26|0
1648567420000|2022-03-29 15:23:40|11481.5|11481.5|11481.95|11481.95|11482.08|11482.08|11481.5|11481.5|0
1648567440000|2022-03-29 15:24:00|11481.82|11481.82|11482.92|11482.92|11482.92|11482.92|11481.82|11481.82|0
1648567450000|2022-03-29 15:24:10|11483.35|11483.35|11484.13|11484.13|11484.13|11484.13|11483.35|11483.35|0
1648567460000|2022-03-29 15:24:20|11484.48|11484.48|11485.32|11485.32|11485.32|11485.32|11484.48|11484.48|0
1648567470000|2022-03-29 15:24:30|11485.67|11485.67|11485.67|11485.67|11485.67|11485.67|11485.67|11485.67|0
1648567480000|2022-03-29 15:24:40|11484.89|11484.89|11486.04|11486.04|11486.04|11486.04|11484.89|11484.89|0
1648567490000|2022-03-29 15:24:50|11486.36|11486.36|11486.32|11486.32|11486.45|11486.45|11486.32|11486.32|0
1648567500000|2022-03-29 15:25:00|11486.47|11486.47|11488.73|11488.73|11488.73|11488.73|11486.47|11486.47|0
1648567510000|2022-03-29 15:25:10|11488.95|11488.95|11490.3|11490.3|11490.3|11490.3|11488.95|11488.95|0
1648567520000|2022-03-29 15:25:20|11490.55|11490.55|11490.1|11490.1|11491.11|11491.11|11490.1|11490.1|0
1648567530000|2022-03-29 15:25:30|11489.96|11489.96|11490.44|11490.44|11490.44|11490.44|11489.82|11489.82|0
1648567540000|2022-03-29 15:25:40|11490.87|11490.87|11492.13|11492.13|11492.13|11492.13|11490.87|11490.87|0
1648567550000|2022-03-29 15:25:50|11491.51|11491.51|11492.17|11492.17|11492.17|11492.17|11491.51|11491.51|0
1648567560000|2022-03-29 15:26:00|11491.95|11491.95|11491.17|11491.17|11491.95|11491.95|11491.17|11491.17|0
1648567570000|2022-03-29 15:26:10|11490.39|11490.39|11490.2|11490.2|11490.39|11490.39|11490.2|11490.2|0
1648567580000|2022-03-29 15:26:20|11491.76|11491.76|11492.3|11492.3|11492.3|11492.3|11491.76|11491.76|0
1648567590000|2022-03-29 15:26:30|11492.43|11492.43|11494.08|11494.08|11494.08|11494.08|11492.43|11492.43|0
1648567600000|2022-03-29 15:26:40|11494.31|11494.31|11494.31|11494.31|11494.31|11494.31|11494.31|11494.31|0
1648567610000|2022-03-29 15:26:50|11494.42|11494.42|11494.83|11494.83|11494.83|11494.83|11494.31|11494.31|0
1648567620000|2022-03-29 15:27:00|11494.6|11494.6|11494.28|11494.28|11494.6|11494.6|11494.06|11494.06|0
1648567630000|2022-03-29 15:27:10|11493.85|11493.85|11494.46|11494.46|11494.89|11494.89|11493.85|11493.85|0
1648567640000|2022-03-29 15:27:20|11495.24|11495.24|11496.29|11496.29|11496.6|11496.6|11495.24|11495.24|0
1648567650000|2022-03-29 15:27:30|11497.07|11497.07|11497.08|11497.08|11497.26|11497.26|11497.07|11497.07|0
1648567660000|2022-03-29 15:27:40|11497.31|11497.31|11497.58|11497.58|11497.95|11497.95|11497.08|11497.08|0
1648567670000|2022-03-29 15:27:50|11497.48|11497.48|11497.72|11497.72|11497.72|11497.72|11497.48|11497.48|0
1648567680000|2022-03-29 15:28:00|11497.53|11497.53|11497.18|11497.18|11497.83|11497.83|11497.18|11497.18|0
1648567690000|2022-03-29 15:28:10|11496.92|11496.92|11497.09|11497.09|11497.18|11497.18|11496.92|11496.92|0
1648567700000|2022-03-29 15:28:20|11496.91|11496.91|11494.15|11494.15|11496.91|11496.91|11493.95|11493.95|0
1648567710000|2022-03-29 15:28:30|11494.35|11494.35|11494.24|11494.24|11494.56|11494.56|11494.24|11494.24|0
1648567720000|2022-03-29 15:28:40|11494.69|11494.69|11494.91|11494.91|11495.14|11495.14|11494.69|11494.69|0
1648567730000|2022-03-29 15:28:50|11495.16|11495.16|11495.6|11495.6|11495.6|11495.6|11494.58|11494.58|0
1648567740000|2022-03-29 15:29:00|11495.98|11495.98|11496.01|11496.01|11496.01|11496.01|11494.78|11494.78|0
1648567750000|2022-03-29 15:29:10|11495.88|11495.88|11495.56|11495.56|11495.88|11495.88|11495.56|11495.56|0
1648567760000|2022-03-29 15:29:20|11495.75|11495.75|11496.84|11496.84|11496.84|11496.84|11495.56|11495.56|0
1648567770000|2022-03-29 15:29:30|11497.28|11497.28|11501.06|11501.06|11501.06|11501.06|11497.27|11497.27|0
1648567780000|2022-03-29 15:29:40|11499.5|11499.5|11500.98|11500.98|11501.29|11501.29|11499.35|11499.35|0
1648567790000|2022-03-29 15:29:50|11501.07|11501.07|11504.78|11504.78|11506.39|11506.39|11500.94|11500.94|0
1648624500000|2022-03-30 07:15:00|11472.08|11472.08|11472.47|11472.47|11472.69|11472.69|11472.08|11472.08|0
1648624520000|2022-03-30 07:15:20|11472.69|11472.69|11468.71|11468.71|11472.69|11472.69|11468.71|11468.71|0
1648624530000|2022-03-30 07:15:30|11468.45|11468.45|11467.58|11467.58|11468.45|11468.45|11466.9|11466.9|0
1648624540000|2022-03-30 07:15:40|11467.68|11467.68|11466.18|11466.18|11468.12|11468.12|11465.31|11465.31|0
1648624550000|2022-03-30 07:15:50|11466.27|11466.27|11466.73|11466.73|11466.89|11466.89|11466.27|11466.27|0
1648624560000|2022-03-30 07:16:00|11466.31|11466.31|11466.31|11466.31|11466.31|11466.31|11466.31|11466.31|0
1648624580000|2022-03-30 07:16:20|11465.63|11465.63|11464.36|11464.36|11466.76|11466.76|11464.32|11464.32|0
1648624590000|2022-03-30 07:16:30|11464.72|11464.72|11454.86|11454.86|11464.72|11464.72|11454.86|11454.86|0
1648624600000|2022-03-30 07:16:40|11453.3|11453.3|11454.36|11454.36|11454.45|11454.45|11453.3|11453.3|0
1648624620000|2022-03-30 07:17:00|11454.62|11454.62|11455.55|11455.55|11455.55|11455.55|11454.62|11454.62|0
1648624630000|2022-03-30 07:17:10|11455.16|11455.16|11455.6|11455.6|11455.6|11455.6|11455.16|11455.16|0
1648624640000|2022-03-30 07:17:20|11455.79|11455.79|11456.15|11456.15|11456.15|11456.15|11455.79|11455.79|0
1648624650000|2022-03-30 07:17:30|11456.36|11456.36|11456.36|11456.36|11456.36|11456.36|11456.36|11456.36|0
1648624660000|2022-03-30 07:17:40|11455.51|11455.51|11455.09|11455.09|11455.73|11455.73|11455.09|11455.09|0
1648624680000|2022-03-30 07:18:00|11455.24|11455.24|11455.75|11455.75|11455.75|11455.75|11455.24|11455.24|0
1648624690000|2022-03-30 07:18:10|11455.44|11455.44|11454.8|11454.8|11455.44|11455.44|11454.8|11454.8|0
1648624700000|2022-03-30 07:18:20|11453.93|11453.93|11454.92|11454.92|11454.92|11454.92|11453.93|11453.93|0
1648624710000|2022-03-30 07:18:30|11455.07|11455.07|11453.93|11453.93|11455.07|11455.07|11453.93|11453.93|0
1648624720000|2022-03-30 07:18:40|11453.15|11453.15|11453.48|11453.48|11453.48|11453.48|11452.5|11452.5|0
1648624730000|2022-03-30 07:18:50|11454.46|11454.46|11452.67|11452.67|11454.92|11454.92|11452.67|11452.67|0
1648624750000|2022-03-30 07:19:10|11452.44|11452.44|11449.1|11449.1|11452.44|11452.44|11449.1|11449.1|0
1648624760000|2022-03-30 07:19:20|11449.41|11449.41|11446.94|11446.94|11449.41|11449.41|11446.94|11446.94|0
1648624780000|2022-03-30 07:19:40|11446.66|11446.66|11446.07|11446.07|11446.66|11446.66|11446.07|11446.07|0
1648624790000|2022-03-30 07:19:50|11443.68|11443.68|11437.73|11437.73|11443.68|11443.68|11437.73|11437.73|0
1648624800000|2022-03-30 07:20:00|11437.34|11437.34|11438.94|11438.94|11439.16|11439.16|11437.34|11437.34|0
1648624810000|2022-03-30 07:20:10|11439.39|11439.39|11435.63|11435.63|11439.39|11439.39|11435.63|11435.63|0
1648624820000|2022-03-30 07:20:20|11436.13|11436.13|11434.19|11434.19|11436.13|11436.13|11433.23|11433.23|0
1648624830000|2022-03-30 07:20:30|11432.63|11432.63|11431.95|11431.95|11432.63|11432.63|11431.43|11431.43|0
1648624840000|2022-03-30 07:20:40|11432.13|11432.13|11431.35|11431.35|11432.13|11432.13|11431.35|11431.35|0
1648624850000|2022-03-30 07:20:50|11431.5|11431.5|11431.65|11431.65|11432.68|11432.68|11431.24|11431.24|0
1648624860000|2022-03-30 07:21:00|11431.79|11431.79|11430.43|11430.43|11432.06|11432.06|11430.3|11430.3|0
1648624870000|2022-03-30 07:21:10|11429.56|11429.56|11427.56|11427.56|11429.9|11429.9|11427.56|11427.56|0
1648624880000|2022-03-30 07:21:20|11426|11426|11425.88|11425.88|11426.3|11426.3|11425.88|11425.88|0
1648624890000|2022-03-30 07:21:30|11425.69|11425.69|11425.51|11425.51|11425.69|11425.69|11425.51|11425.51|0
1648624900000|2022-03-30 07:21:40|11423.17|11423.17|11422.53|11422.53|11423.17|11423.17|11422.53|11422.53|0
1648624910000|2022-03-30 07:21:50|11421.75|11421.75|11421.75|11421.75|11421.75|11421.75|11421.75|11421.75|0
1648624920000|2022-03-30 07:22:00|11421.24|11421.24|11418.59|11418.59|11421.24|11421.24|11418.59|11418.59|0
1648624930000|2022-03-30 07:22:10|11418.22|11418.22|11418.22|11418.22|11418.22|11418.22|11418.22|11418.22|0
1648624960000|2022-03-30 07:22:40|11420.56|11420.56|11425.71|11425.71|11425.71|11425.71|11420.56|11420.56|0
1648624980000|2022-03-30 07:23:00|11425.56|11425.56|11425.56|11425.56|11425.56|11425.56|11425.56|11425.56|0
1648624990000|2022-03-30 07:23:10|11424.78|11424.78|11424.78|11424.78|11424.78|11424.78|11424.78|11424.78|0
1648625000000|2022-03-30 07:23:20|11423.91|11423.91|11423.64|11423.64|11423.91|11423.91|11423.64|11423.64|0
1648625010000|2022-03-30 07:23:30|11423.45|11423.45|11418.08|11418.08|11423.45|11423.45|11417.98|11417.98|0
1648625020000|2022-03-30 07:23:40|11417.81|11417.81|11416.17|11416.17|11417.81|11417.81|11416.17|11416.17|0
1648625030000|2022-03-30 07:23:50|11416.36|11416.36|11416.27|11416.27|11416.49|11416.49|11416.27|11416.27|0
1648625040000|2022-03-30 07:24:00|11415.84|11415.84|11416.34|11416.34|11416.34|11416.34|11414.97|11414.97|0
1648625050000|2022-03-30 07:24:10|11416.06|11416.06|11414.05|11414.05|11416.75|11416.75|11414.05|11414.05|0
1648625060000|2022-03-30 07:24:20|11413.85|11413.85|11413.85|11413.85|11413.85|11413.85|11413.85|11413.85|0
1648625070000|2022-03-30 07:24:30|11414.1|11414.1|11414.2|11414.2|11414.35|11414.35|11412.8|11412.8|0
1648625080000|2022-03-30 07:24:40|11414.82|11414.82|11414.57|11414.57|11414.82|11414.82|11414.57|11414.57|0
1648625100000|2022-03-30 07:25:00|11414.47|11414.47|11414.47|11414.47|11414.47|11414.47|11414.47|11414.47|0
1648625110000|2022-03-30 07:25:10|11414.56|11414.56|11414.13|11414.13|11414.56|11414.56|11414.13|11414.13|0
1648625120000|2022-03-30 07:25:20|11414.91|11414.91|11414.33|11414.33|11415.31|11415.31|11414.33|11414.33|0
1648625130000|2022-03-30 07:25:30|11414.23|11414.23|11414.01|11414.01|11414.23|11414.23|11414.01|11414.01|0
1648625140000|2022-03-30 07:25:40|11413.33|11413.33|11412.89|11412.89|11413.33|11413.33|11412.02|11412.02|0
1648625150000|2022-03-30 07:25:50|11412.46|11412.46|11412.27|11412.27|11412.46|11412.46|11412.27|11412.27|0
1648625160000|2022-03-30 07:26:00|11411.62|11411.62|11413.41|11413.41|11414.26|11414.26|11411.62|11411.62|0
1648625170000|2022-03-30 07:26:10|11413.22|11413.22|11412.8|11412.8|11413.22|11413.22|11412.55|11412.55|0
1648625190000|2022-03-30 07:26:30|11411.89|11411.89|11410.89|11410.89|11411.89|11411.89|11410.89|11410.89|0
1648625200000|2022-03-30 07:26:40|11410.73|11410.73|11410.73|11410.73|11410.73|11410.73|11410.73|11410.73|0
1648625210000|2022-03-30 07:26:50|11408.97|11408.97|11408.8|11408.8|11409.68|11409.68|11408.8|11408.8|0
1648625220000|2022-03-30 07:27:00|11408.38|11408.38|11404.02|11404.02|11408.38|11408.38|11403.76|11403.76|0
1648625230000|2022-03-30 07:27:10|11403.24|11403.24|11402.74|11402.74|11403.31|11403.31|11402.74|11402.74|0
1648625250000|2022-03-30 07:27:30|11402.54|11402.54|11402.54|11402.54|11402.54|11402.54|11402.54|11402.54|0
1648625260000|2022-03-30 07:27:40|11402.69|11402.69|11402.69|11402.69|11402.69|11402.69|11402.69|11402.69|0
1648625270000|2022-03-30 07:27:50|11402.5|11402.5|11406.4|11406.4|11406.4|11406.4|11402.5|11402.5|0
1648625290000|2022-03-30 07:28:10|11406.66|11406.66|11406.99|11406.99|11406.99|11406.99|11406.66|11406.66|0
1648625300000|2022-03-30 07:28:20|11407.23|11407.23|11407|11407|11407.23|11407.23|11407|11407|0
1648625310000|2022-03-30 07:28:30|11406.92|11406.92|11406.92|11406.92|11406.92|11406.92|11406.92|11406.92|0
1648625320000|2022-03-30 07:28:40|11407.23|11407.23|11407.23|11407.23|11407.72|11407.72|11407.23|11407.23|0
1648625340000|2022-03-30 07:29:00|11407.62|11407.62|11408.49|11408.49|11408.49|11408.49|11407.62|11407.62|0
1648625350000|2022-03-30 07:29:10|11408.05|11408.05|11407.62|11407.62|11408.05|11408.05|11407.62|11407.62|0
1648625360000|2022-03-30 07:29:20|11408.05|11408.05|11407.31|11407.31|11408.05|11408.05|11407.31|11407.31|0
1648625370000|2022-03-30 07:29:30|11408.62|11408.62|11408.62|11408.62|11408.62|11408.62|11408.62|11408.62|0
1648625380000|2022-03-30 07:29:40|11408.86|11408.86|11409.23|11409.23|11409.23|11409.23|11408.86|11408.86|0
1648625390000|2022-03-30 07:29:50|11409.53|11409.53|11407.61|11407.61|11409.53|11409.53|11407.61|11407.61|0
1648625400000|2022-03-30 07:30:00|11408.27|11408.27|11409|11409|11409|11409|11408|11408|0
1648625410000|2022-03-30 07:30:10|11408.77|11408.77|11408.23|11408.23|11409.1|11409.1|11408.23|11408.23|0
1648625430000|2022-03-30 07:30:30|11408.41|11408.41|11408.41|11408.41|11408.41|11408.41|11408.41|11408.41|0
1648625440000|2022-03-30 07:30:40|11408.57|11408.57|11409.23|11409.23|11409.23|11409.23|11408.57|11408.57|0
1648625450000|2022-03-30 07:30:50|11409.42|11409.42|11408.64|11408.64|11409.42|11409.42|11408.64|11408.64|0
1648625460000|2022-03-30 07:31:00|11409.87|11409.87|11411.39|11411.39|11411.39|11411.39|11409.56|11409.56|0
1648625470000|2022-03-30 07:31:10|11412.02|11412.02|11411.7|11411.7|11412.02|11412.02|11411.7|11411.7|0
1648625480000|2022-03-30 07:31:20|11411.27|11411.27|11406.8|11406.8|11411.27|11411.27|11406.68|11406.68|0
1648625490000|2022-03-30 07:31:30|11406.61|11406.61|11408.01|11408.01|11408.01|11408.01|11406.61|11406.61|0
1648625500000|2022-03-30 07:31:40|11407.75|11407.75|11409.16|11409.16|11409.16|11409.16|11407.49|11407.49|0
1648625510000|2022-03-30 07:31:50|11409.34|11409.34|11410.58|11410.58|11410.58|11410.58|11409.34|11409.34|0
1648625540000|2022-03-30 07:32:20|11410.35|11410.35|11410.35|11410.35|11410.35|11410.35|11410.35|11410.35|0
1648625550000|2022-03-30 07:32:30|11409.8|11409.8|11409.8|11409.8|11409.8|11409.8|11409.8|11409.8|0
1648625560000|2022-03-30 07:32:40|11408.66|11408.66|11405.59|11405.59|11408.66|11408.66|11405.2|11405.2|0
1648625570000|2022-03-30 07:32:50|11405.04|11405.04|11406.55|11406.55|11406.55|11406.55|11405.04|11405.04|0
1648625580000|2022-03-30 07:33:00|11406.23|11406.23|11406.36|11406.36|11406.36|11406.36|11406.23|11406.23|0
1648625590000|2022-03-30 07:33:10|11405.68|11405.68|11405.68|11405.68|11405.68|11405.68|11405.68|11405.68|0
1648625600000|2022-03-30 07:33:20|11406.33|11406.33|11406.51|11406.51|11406.7|11406.7|11406.33|11406.33|0
1648625610000|2022-03-30 07:33:30|11406.88|11406.88|11406.88|11406.88|11406.88|11406.88|11406.88|11406.88|0
1648625620000|2022-03-30 07:33:40|11405.32|11405.32|11405.22|11405.22|11405.32|11405.32|11405.04|11405.04|0
1648625630000|2022-03-30 07:33:50|11406.09|11406.09|11405.86|11405.86|11406.09|11406.09|11405.86|11405.86|0
1648625640000|2022-03-30 07:34:00|11405.68|11405.68|11405.68|11405.68|11405.68|11405.68|11405.68|11405.68|0
1648625650000|2022-03-30 07:34:10|11405.86|11405.86|11405.21|11405.21|11405.86|11405.86|11404.84|11404.84|0
1648625660000|2022-03-30 07:34:20|11405.03|11405.03|11404.69|11404.69|11405.03|11405.03|11404.34|11404.34|0
1648625670000|2022-03-30 07:34:30|11405.24|11405.24|11405.23|11405.23|11405.91|11405.91|11405.23|11405.23|0
1648625680000|2022-03-30 07:34:40|11404.68|11404.68|11405.38|11405.38|11405.38|11405.38|11404.68|11404.68|0
1648625690000|2022-03-30 07:34:50|11405.01|11405.01|11405.01|11405.01|11405.01|11405.01|11405.01|11405.01|0
1648625710000|2022-03-30 07:35:10|11404.59|11404.59|11404.13|11404.13|11405.04|11405.04|11404.13|11404.13|0
1648625720000|2022-03-30 07:35:20|11404.56|11404.56|11404.56|11404.56|11404.56|11404.56|11404.56|11404.56|0
1648625740000|2022-03-30 07:35:40|11404.66|11404.66|11404.66|11404.66|11404.66|11404.66|11404.66|11404.66|0
1648625750000|2022-03-30 07:35:50|11405.1|11405.1|11405.1|11405.1|11405.1|11405.1|11405.1|11405.1|0
1648625760000|2022-03-30 07:36:00|11404.88|11404.88|11405.01|11405.01|11405.01|11405.01|11404.88|11404.88|0
1648625770000|2022-03-30 07:36:10|11404.61|11404.61|11405.09|11405.09|11405.09|11405.09|11404.48|11404.48|0
1648625790000|2022-03-30 07:36:30|11405.52|11405.52|11407.86|11407.86|11407.86|11407.86|11405.52|11405.52|0
1648625800000|2022-03-30 07:36:40|11408.73|11408.73|11408.73|11408.73|11408.73|11408.73|11408.73|11408.73|0
1648625810000|2022-03-30 07:36:50|11411.07|11411.07|11411.07|11411.07|11411.07|11411.07|11411.07|11411.07|0
1648625820000|2022-03-30 07:37:00|11412.31|11412.31|11412.97|11412.97|11413.2|11413.2|11412.31|11412.31|0
1648625830000|2022-03-30 07:37:10|11411.44|11411.44|11412.22|11412.22|11412.22|11412.22|11411.44|11411.44|0
1648625850000|2022-03-30 07:37:30|11413.28|11413.28|11413.28|11413.28|11413.28|11413.28|11413.28|11413.28|0
1648625860000|2022-03-30 07:37:40|11412.73|11412.73|11412.91|11412.91|11413.1|11413.1|11412.73|11412.73|0
1648625880000|2022-03-30 07:38:00|11412.7|11412.7|11410.96|11410.96|11412.7|11412.7|11410.96|11410.96|0
1648625890000|2022-03-30 07:38:10|11410.8|11410.8|11410.8|11410.8|11410.8|11410.8|11410.8|11410.8|0
1648625900000|2022-03-30 07:38:20|11410.49|11410.49|11411.36|11411.36|11412.07|11412.07|11410.49|11410.49|0
1648625930000|2022-03-30 07:38:50|11410.93|11410.93|11409.18|11409.18|11410.93|11410.93|11409.18|11409.18|0
1648625940000|2022-03-30 07:39:00|11408.73|11408.73|11408.73|11408.73|11408.73|11408.73|11408.73|11408.73|0
1648625960000|2022-03-30 07:39:20|11409.16|11409.16|11409.95|11409.95|11409.95|11409.95|11409.16|11409.16|0
1648625970000|2022-03-30 07:39:30|11410.27|11410.27|11410.27|11410.27|11410.27|11410.27|11410.27|11410.27|0
1648625980000|2022-03-30 07:39:40|11410.09|11410.09|11410.27|11410.27|11410.27|11410.27|11410.09|11410.09|0
1648625990000|2022-03-30 07:39:50|11410.05|11410.05|11410.05|11410.05|11410.05|11410.05|11410.05|11410.05|0
1648626000000|2022-03-30 07:40:00|11409.61|11409.61|11409.61|11409.61|11409.61|11409.61|11409.61|11409.61|0
1648626010000|2022-03-30 07:40:10|11409.92|11409.92|11410.35|11410.35|11410.35|11410.35|11409.92|11409.92|0
1648626040000|2022-03-30 07:40:40|11409.77|11409.77|11409|11409|11409.77|11409.77|11409|11409|0
1648626050000|2022-03-30 07:40:50|11408.15|11408.15|11408.15|11408.15|11408.46|11408.46|11408.15|11408.15|0
1648626060000|2022-03-30 07:41:00|11407.76|11407.76|11407.76|11407.76|11407.76|11407.76|11407.76|11407.76|0
1648626070000|2022-03-30 07:41:10|11407.39|11407.39|11410.11|11410.11|11411.67|11411.67|11407.39|11407.39|0
1648626080000|2022-03-30 07:41:20|11410|11410|11410.71|11410.71|11411.09|11411.09|11410|11410|0
1648626090000|2022-03-30 07:41:30|11409.93|11409.93|11406.57|11406.57|11409.93|11409.93|11406.57|11406.57|0
1648626100000|2022-03-30 07:41:40|11406.49|11406.49|11406.49|11406.49|11406.49|11406.49|11406.49|11406.49|0
1648626110000|2022-03-30 07:41:50|11406.41|11406.41|11406.41|11406.41|11406.41|11406.41|11406.41|11406.41|0
1648626120000|2022-03-30 07:42:00|11407.19|11407.19|11406.74|11406.74|11407.39|11407.39|11406.74|11406.74|0
1648626130000|2022-03-30 07:42:10|11406.56|11406.56|11405.82|11405.82|11406.56|11406.56|11405.82|11405.82|0
1648626140000|2022-03-30 07:42:20|11407.56|11407.56|11405.74|11405.74|11407.56|11407.56|11405.74|11405.74|0
1648626150000|2022-03-30 07:42:30|11406.65|11406.65|11406.65|11406.65|11406.65|11406.65|11406.65|11406.65|0
1648626160000|2022-03-30 07:42:40|11405.99|11405.99|11406.28|11406.28|11406.42|11406.42|11405.99|11405.99|0
1648626170000|2022-03-30 07:42:50|11406.71|11406.71|11404.35|11404.35|11406.71|11406.71|11404.35|11404.35|0
1648626180000|2022-03-30 07:43:00|11404.21|11404.21|11405.34|11405.34|11405.34|11405.34|11404.21|11404.21|0
1648626190000|2022-03-30 07:43:10|11407.68|11407.68|11407.93|11407.93|11407.93|11407.93|11407.68|11407.68|0
1648626200000|2022-03-30 07:43:20|11408.33|11408.33|11407.66|11407.66|11408.52|11408.52|11407.66|11407.66|0
1648626210000|2022-03-30 07:43:30|11407.22|11407.22|11408.38|11408.38|11408.38|11408.38|11407.22|11407.22|0
1648626220000|2022-03-30 07:43:40|11407.86|11407.86|11407.86|11407.86|11407.86|11407.86|11407.86|11407.86|0
1648626230000|2022-03-30 07:43:50|11408.09|11408.09|11408.09|11408.09|11408.09|11408.09|11408.09|11408.09|0
1648626240000|2022-03-30 07:44:00|11407.24|11407.24|11406.98|11406.98|11407.24|11407.24|11406.58|11406.58|0
1648626250000|2022-03-30 07:44:10|11406.87|11406.87|11406.98|11406.98|11406.98|11406.98|11406.87|11406.87|0
1648626270000|2022-03-30 07:44:30|11407.29|11407.29|11410.08|11410.08|11410.23|11410.23|11406.86|11406.86|0
1648626290000|2022-03-30 07:44:50|11410.21|11410.21|11410.21|11410.21|11410.21|11410.21|11410.21|11410.21|0
1648626300000|2022-03-30 07:45:00|11410.02|11410.02|11410.45|11410.45|11410.45|11410.45|11410.02|11410.02|0
1648626310000|2022-03-30 07:45:10|11409.98|11409.98|11409.96|11409.96|11409.98|11409.98|11409.88|11409.88|0
1648626320000|2022-03-30 07:45:20|11409.75|11409.75|11409.75|11409.75|11409.75|11409.75|11409.64|11409.64|0
1648626330000|2022-03-30 07:45:30|11409.64|11409.64|11410.07|11410.07|11410.07|11410.07|11409.64|11409.64|0
1648626350000|2022-03-30 07:45:50|11410.33|11410.33|11410.59|11410.59|11410.59|11410.59|11410.33|11410.33|0
1648626360000|2022-03-30 07:46:00|11410.14|11410.14|11408.61|11408.61|11410.14|11410.14|11408.61|11408.61|0
1648626370000|2022-03-30 07:46:10|11408.18|11408.18|11408.14|11408.14|11408.61|11408.61|11408.14|11408.14|0
1648626380000|2022-03-30 07:46:20|11409.19|11409.19|11409.19|11409.19|11409.19|11409.19|11409.19|11409.19|0
1648626390000|2022-03-30 07:46:30|11409.97|11409.97|11409.91|11409.91|11409.97|11409.97|11409.19|11409.19|0
1648626420000|2022-03-30 07:47:00|11410.07|11410.07|11410.07|11410.07|11410.07|11410.07|11410.07|11410.07|0
1648626440000|2022-03-30 07:47:20|11408.51|11408.51|11408.49|11408.49|11408.51|11408.51|11408.3|11408.3|0
1648626450000|2022-03-30 07:47:30|11408.38|11408.38|11408.38|11408.38|11408.38|11408.38|11408.38|11408.38|0
1648626460000|2022-03-30 07:47:40|11408.58|11408.58|11407.33|11407.33|11408.8|11408.8|11407.33|11407.33|0
1648626470000|2022-03-30 07:47:50|11406.9|11406.9|11406.52|11406.52|11407.11|11407.11|11406.52|11406.52|0
1648626480000|2022-03-30 07:48:00|11406.6|11406.6|11402.67|11402.67|11406.6|11406.6|11402.67|11402.67|0
1648626490000|2022-03-30 07:48:10|11402.45|11402.45|11402.14|11402.14|11402.45|11402.45|11402.03|11402.03|0
1648626500000|2022-03-30 07:48:20|11401.74|11401.74|11398.34|11398.34|11401.74|11401.74|11398.34|11398.34|0
1648626510000|2022-03-30 07:48:30|11398.5|11398.5|11397.26|11397.26|11398.5|11398.5|11397.18|11397.18|0
1648626520000|2022-03-30 07:48:40|11397.47|11397.47|11395.13|11395.13|11397.47|11397.47|11395.13|11395.13|0
1648626530000|2022-03-30 07:48:50|11394.91|11394.91|11395.24|11395.24|11395.24|11395.24|11394.91|11394.91|0
1648626540000|2022-03-30 07:49:00|11395|11395|11392.06|11392.06|11395|11395|11391.44|11391.44|0
1648626550000|2022-03-30 07:49:10|11391.97|11391.97|11391.77|11391.77|11392.15|11392.15|11391.77|11391.77|0
1648626560000|2022-03-30 07:49:20|11391.86|11391.86|11391.43|11391.43|11391.86|11391.86|11391.43|11391.43|0
1648626570000|2022-03-30 07:49:30|11391.61|11391.61|11393.05|11393.05|11393.05|11393.05|11391.61|11391.61|0
1648626580000|2022-03-30 07:49:40|11394.97|11394.97|11393.94|11393.94|11394.97|11394.97|11393.41|11393.41|0
1648626590000|2022-03-30 07:49:50|11393.5|11393.5|11393.29|11393.29|11393.5|11393.5|11393.29|11393.29|0
1648626600000|2022-03-30 07:50:00|11392.85|11392.85|11391.56|11391.56|11392.85|11392.85|11391.38|11391.38|0
1648626610000|2022-03-30 07:50:10|11392|11392|11392.22|11392.22|11392.36|11392.36|11392|11392|0
1648626620000|2022-03-30 07:50:20|11391.91|11391.91|11388.55|11388.55|11391.91|11391.91|11388.55|11388.55|0
1648626630000|2022-03-30 07:50:30|11388.31|11388.31|11388.63|11388.63|11388.63|11388.63|11387.82|11387.82|0
1648626640000|2022-03-30 07:50:40|11388.76|11388.76|11388.76|11388.76|11388.76|11388.76|11388.76|11388.76|0
1648626650000|2022-03-30 07:50:50|11388.63|11388.63|11388.63|11388.63|11388.63|11388.63|11388.63|11388.63|0
1648626660000|2022-03-30 07:51:00|11388.19|11388.19|11387.94|11387.94|11388.19|11388.19|11387.94|11387.94|0
1648626670000|2022-03-30 07:51:10|11387.52|11387.52|11387.52|11387.52|11387.52|11387.52|11387.52|11387.52|0
1648626680000|2022-03-30 07:51:20|11388.14|11388.14|11388.14|11388.14|11388.14|11388.14|11388.14|11388.14|0
1648626690000|2022-03-30 07:51:30|11387.48|11387.48|11387.48|11387.48|11387.48|11387.48|11387.48|11387.48|0
1648626700000|2022-03-30 07:51:40|11387.92|11387.92|11387.92|11387.92|11387.92|11387.92|11387.92|11387.92|0
1648626710000|2022-03-30 07:51:50|11388.14|11388.14|11387.48|11387.48|11388.14|11388.14|11387.48|11387.48|0
1648626720000|2022-03-30 07:52:00|11387.04|11387.04|11388.02|11388.02|11388.02|11388.02|11387.04|11387.04|0
1648626730000|2022-03-30 07:52:10|11386.46|11386.46|11386.33|11386.33|11386.46|11386.46|11386.33|11386.33|0
1648626750000|2022-03-30 07:52:30|11387.11|11387.11|11387.11|11387.11|11387.11|11387.11|11387.11|11387.11|0
1648626760000|2022-03-30 07:52:40|11387.2|11387.2|11388.36|11388.36|11388.36|11388.36|11387.2|11387.2|0
1648626780000|2022-03-30 07:53:00|11388.14|11388.14|11387.92|11387.92|11388.14|11388.14|11387.92|11387.92|0
1648626800000|2022-03-30 07:53:20|11388|11388|11387.63|11387.63|11388|11388|11387.63|11387.63|0
1648626810000|2022-03-30 07:53:30|11387.79|11387.79|11387.79|11387.79|11387.79|11387.79|11387.79|11387.79|0
1648626820000|2022-03-30 07:53:40|11387.13|11387.13|11386.28|11386.28|11387.13|11387.13|11386.28|11386.28|0
1648626830000|2022-03-30 07:53:50|11385.93|11385.93|11382.74|11382.74|11385.93|11385.93|11382.74|11382.74|0
1648626840000|2022-03-30 07:54:00|11381.87|11381.87|11381.91|11381.91|11382.41|11382.41|11380.81|11380.81|0
1648626850000|2022-03-30 07:54:10|11382.35|11382.35|11382.29|11382.29|11382.87|11382.87|11381.73|11381.73|0
1648626860000|2022-03-30 07:54:20|11381.38|11381.38|11380.7|11380.7|11381.38|11381.38|11380.17|11380.17|0
1648626870000|2022-03-30 07:54:30|11380.34|11380.34|11379.99|11379.99|11380.34|11380.34|11379.99|11379.99|0
1648626880000|2022-03-30 07:54:40|11380.25|11380.25|11380.15|11380.15|11380.47|11380.47|11379.6|11379.6|0
1648626890000|2022-03-30 07:54:50|11379.72|11379.72|11379.72|11379.72|11379.72|11379.72|11379.72|11379.72|0
1648626900000|2022-03-30 07:55:00|11380.05|11380.05|11380.05|11380.05|11380.05|11380.05|11380.05|11380.05|0
1648626910000|2022-03-30 07:55:10|11377|11377|11374.14|11374.14|11380.05|11380.05|11374.14|11374.14|0
1648626920000|2022-03-30 07:55:20|11373.71|11373.71|11375.04|11375.04|11375.88|11375.88|11373.71|11373.71|0
1648626930000|2022-03-30 07:55:30|11374.61|11374.61|11373.05|11373.05|11374.61|11374.61|11372.62|11372.62|0
1648626940000|2022-03-30 07:55:40|11373.51|11373.51|11374.81|11374.81|11375.59|11375.59|11373.51|11373.51|0
1648626950000|2022-03-30 07:55:50|11372.64|11372.64|11373.73|11373.73|11373.94|11373.94|11372.64|11372.64|0
1648626960000|2022-03-30 07:56:00|11373.49|11373.49|11373.16|11373.16|11373.81|11373.81|11372.72|11372.72|0
1648626970000|2022-03-30 07:56:10|11373.94|11373.94|11371.37|11371.37|11373.94|11373.94|11371.37|11371.37|0
1648626980000|2022-03-30 07:56:20|11371.15|11371.15|11371.36|11371.36|11371.93|11371.93|11371.15|11371.15|0
1648626990000|2022-03-30 07:56:30|11370.49|11370.49|11370.49|11370.49|11370.49|11370.49|11370.49|11370.49|0
1648627000000|2022-03-30 07:56:40|11370.04|11370.04|11368.3|11368.3|11370.04|11370.04|11368.3|11368.3|0
1648627020000|2022-03-30 07:57:00|11367.98|11367.98|11367.87|11367.87|11368.3|11368.3|11367.87|11367.87|0
1648627030000|2022-03-30 07:57:10|11366.56|11366.56|11366.56|11366.56|11366.56|11366.56|11366.56|11366.56|0
1648627040000|2022-03-30 07:57:20|11365.69|11365.69|11365.04|11365.04|11365.69|11365.69|11365.04|11365.04|0
1648627050000|2022-03-30 07:57:30|11364.26|11364.26|11363.17|11363.17|11364.26|11364.26|11361.64|11361.64|0
1648627060000|2022-03-30 07:57:40|11363.6|11363.6|11359.49|11359.49|11363.6|11363.6|11359.49|11359.49|0
1648627070000|2022-03-30 07:57:50|11359.65|11359.65|11359.61|11359.61|11359.92|11359.92|11359.29|11359.29|0
1648627090000|2022-03-30 07:58:10|11358.74|11358.74|11357|11357|11358.74|11358.74|11357|11357|0
1648627100000|2022-03-30 07:58:20|11357.43|11357.43|11358.28|11358.28|11358.28|11358.28|11357.43|11357.43|0
1648627110000|2022-03-30 07:58:30|11358.61|11358.61|11358.7|11358.7|11358.7|11358.7|11358.39|11358.39|0
1648627120000|2022-03-30 07:58:40|11358.33|11358.33|11360.49|11360.49|11360.92|11360.92|11358.33|11358.33|0
1648627130000|2022-03-30 07:58:50|11360.03|11360.03|11359.18|11359.18|11360.03|11360.03|11359.18|11359.18|0
1648627140000|2022-03-30 07:59:00|11359.91|11359.91|11361.47|11361.47|11361.47|11361.47|11359.91|11359.91|0
1648627150000|2022-03-30 07:59:10|11360.92|11360.92|11361.11|11361.11|11361.11|11361.11|11360.92|11360.92|0
1648627160000|2022-03-30 07:59:20|11361.54|11361.54|11361.54|11361.54|11361.54|11361.54|11361.54|11361.54|0
1648627190000|2022-03-30 07:59:50|11360.24|11360.24|11359.22|11359.22|11360.51|11360.51|11359.22|11359.22|0
1648627200000|2022-03-30 08:00:00|11358.92|11358.92|11359.62|11359.62|11359.9|11359.9|11358.47|11358.47|0
1648627210000|2022-03-30 08:00:10|11359.32|11359.32|11359.32|11359.32|11359.32|11359.32|11359.32|11359.32|0
1648627220000|2022-03-30 08:00:20|11358.54|11358.54|11358.38|11358.38|11359.04|11359.04|11357.84|11357.84|0
1648627230000|2022-03-30 08:00:30|11358.74|11358.74|11359.77|11359.77|11359.77|11359.77|11358.64|11358.64|0
1648627240000|2022-03-30 08:00:40|11359.86|11359.86|11359.72|11359.72|11359.86|11359.86|11359.64|11359.64|0
1648627250000|2022-03-30 08:00:50|11359.64|11359.64|11359.48|11359.48|11359.64|11359.64|11359.48|11359.48|0
1648627260000|2022-03-30 08:01:00|11360.1|11360.1|11359.44|11359.44|11360.1|11360.1|11359.44|11359.44|0
1648627270000|2022-03-30 08:01:10|11359.14|11359.14|11359.29|11359.29|11359.29|11359.29|11359.14|11359.14|0
1648627280000|2022-03-30 08:01:20|11358.86|11358.86|11358.86|11358.86|11358.86|11358.86|11358.86|11358.86|0
1648627290000|2022-03-30 08:01:30|11357.3|11357.3|11349.04|11349.04|11357.3|11357.3|11349.04|11349.04|0
1648627300000|2022-03-30 08:01:40|11348.82|11348.82|11348.37|11348.37|11348.82|11348.82|11347.68|11347.68|0
1648627310000|2022-03-30 08:01:50|11348.55|11348.55|11346.57|11346.57|11348.55|11348.55|11346.57|11346.57|0
1648627320000|2022-03-30 08:02:00|11346.66|11346.66|11346.66|11346.66|11346.66|11346.66|11346.66|11346.66|0
1648627330000|2022-03-30 08:02:10|11346.48|11346.48|11343.83|11343.83|11346.48|11346.48|11343.83|11343.83|0
1648627340000|2022-03-30 08:02:20|11344.7|11344.7|11344.03|11344.03|11344.7|11344.7|11344.03|11344.03|0
1648627350000|2022-03-30 08:02:30|11342.79|11342.79|11341.8|11341.8|11342.79|11342.79|11341.8|11341.8|0
1648627360000|2022-03-30 08:02:40|11341.02|11341.02|11341.5|11341.5|11341.5|11341.5|11341.02|11341.02|0
1648627370000|2022-03-30 08:02:50|11341.68|11341.68|11341.68|11341.68|11341.68|11341.68|11341.68|11341.68|0
1648627380000|2022-03-30 08:03:00|11341.89|11341.89|11342.67|11342.67|11343.2|11343.2|11341.89|11341.89|0
1648627390000|2022-03-30 08:03:10|11341.8|11341.8|11341.84|11341.84|11341.84|11341.84|11341.37|11341.37|0
1648627400000|2022-03-30 08:03:20|11341.41|11341.41|11339.32|11339.32|11341.41|11341.41|11339.32|11339.32|0
1648627410000|2022-03-30 08:03:30|11339.23|11339.23|11336.98|11336.98|11339.23|11339.23|11336.98|11336.98|0
1648627420000|2022-03-30 08:03:40|11336.69|11336.69|11336.69|11336.69|11337.05|11337.05|11336.69|11336.69|0
1648627430000|2022-03-30 08:03:50|11336.26|11336.26|11335.76|11335.76|11336.26|11336.26|11335.76|11335.76|0
1648627440000|2022-03-30 08:04:00|11335.68|11335.68|11336.11|11336.11|11336.11|11336.11|11335.68|11335.68|0
1648627450000|2022-03-30 08:04:10|11335.66|11335.66|11338.13|11338.13|11338.13|11338.13|11335.66|11335.66|0
1648627460000|2022-03-30 08:04:20|11337.44|11337.44|11337.44|11337.44|11337.44|11337.44|11337.44|11337.44|0
1648627470000|2022-03-30 08:04:30|11338.5|11338.5|11338.92|11338.92|11338.92|11338.92|11338.5|11338.5|0
1648627480000|2022-03-30 08:04:40|11339.58|11339.58|11339.78|11339.78|11339.78|11339.78|11339.16|11339.16|0
1648627490000|2022-03-30 08:04:50|11340.56|11340.56|11342|11342|11342|11342|11340.56|11340.56|0
1648627500000|2022-03-30 08:05:00|11340.26|11340.26|11338.48|11338.48|11340.26|11340.26|11337.88|11337.88|0
1648627510000|2022-03-30 08:05:10|11337.86|11337.86|11339.69|11339.69|11339.69|11339.69|11337.51|11337.51|0
1648627520000|2022-03-30 08:05:20|11339.77|11339.77|11340.64|11340.64|11340.64|11340.64|11339.77|11339.77|0
1648627530000|2022-03-30 08:05:30|11340.48|11340.48|11340.48|11340.48|11340.48|11340.48|11340.48|11340.48|0
1648627540000|2022-03-30 08:05:40|11339.55|11339.55|11339.86|11339.86|11339.86|11339.86|11339.55|11339.55|0
1648627550000|2022-03-30 08:05:50|11339.48|11339.48|11339.45|11339.45|11339.67|11339.67|11339.45|11339.45|0
1648627560000|2022-03-30 08:06:00|11339.64|11339.64|11340.12|11340.12|11340.12|11340.12|11339.64|11339.64|0
1648627580000|2022-03-30 08:06:20|11340.21|11340.21|11340.38|11340.38|11340.38|11340.38|11339.94|11339.94|0
1648627600000|2022-03-30 08:06:40|11340.6|11340.6|11340.6|11340.6|11340.6|11340.6|11340.6|11340.6|0
1648627610000|2022-03-30 08:06:50|11341.38|11341.38|11338.71|11338.71|11341.38|11341.38|11338.71|11338.71|0
1648627620000|2022-03-30 08:07:00|11339.25|11339.25|11339.25|11339.25|11339.25|11339.25|11339.25|11339.25|0
1648627630000|2022-03-30 08:07:10|11338.51|11338.51|11338.86|11338.86|11338.86|11338.86|11338.51|11338.51|0
1648627640000|2022-03-30 08:07:20|11338.63|11338.63|11337.86|11337.86|11338.63|11338.63|11337.86|11337.86|0
1648627660000|2022-03-30 08:07:40|11337.62|11337.62|11337.16|11337.16|11337.62|11337.62|11337.16|11337.16|0
1648627670000|2022-03-30 08:07:50|11337.39|11337.39|11330.54|11330.54|11337.39|11337.39|11330.54|11330.54|0
1648627680000|2022-03-30 08:08:00|11329.76|11329.76|11325.78|11325.78|11329.76|11329.76|11325.42|11325.42|0
1648627690000|2022-03-30 08:08:10|11325.38|11325.38|11324.62|11324.62|11325.38|11325.38|11324.62|11324.62|0
1648627700000|2022-03-30 08:08:20|11324.35|11324.35|11324.28|11324.28|11324.67|11324.67|11323.96|11323.96|0
1648627710000|2022-03-30 08:08:30|11324.02|11324.02|11321.59|11321.59|11324.02|11324.02|11321.59|11321.59|0
1648627720000|2022-03-30 08:08:40|11321.7|11321.7|11321.7|11321.7|11321.7|11321.7|11321.7|11321.7|0
1648627730000|2022-03-30 08:08:50|11322.4|11322.4|11323.1|11323.1|11323.1|11323.1|11322.4|11322.4|0
1648627740000|2022-03-30 08:09:00|11324.47|11324.47|11324.6|11324.6|11324.6|11324.6|11324.47|11324.47|0
1648627750000|2022-03-30 08:09:10|11324.37|11324.37|11324.16|11324.16|11324.89|11324.89|11324.16|11324.16|0
1648627770000|2022-03-30 08:09:30|11323.94|11323.94|11323|11323|11323.94|11323.94|11322.54|11322.54|0
1648627780000|2022-03-30 08:09:40|11323.77|11323.77|11323.77|11323.77|11323.77|11323.77|11323.77|11323.77|0
1648627790000|2022-03-30 08:09:50|11323.61|11323.61|11323.46|11323.46|11323.61|11323.61|11323.46|11323.46|0
1648627800000|2022-03-30 08:10:00|11322.15|11322.15|11319.02|11319.02|11322.15|11322.15|11319.02|11319.02|0
1648627810000|2022-03-30 08:10:10|11318.58|11318.58|11318.58|11318.58|11318.58|11318.58|11318.58|11318.58|0
1648627820000|2022-03-30 08:10:20|11318.21|11318.21|11318.08|11318.08|11318.21|11318.21|11318.08|11318.08|0
1648627830000|2022-03-30 08:10:30|11317.73|11317.73|11318.13|11318.13|11318.13|11318.13|11317.73|11317.73|0
1648627840000|2022-03-30 08:10:40|11318.48|11318.48|11318.48|11318.48|11318.48|11318.48|11318.48|11318.48|0
1648627850000|2022-03-30 08:10:50|11317.83|11317.83|11317.83|11317.83|11317.83|11317.83|11317.83|11317.83|0
1648627860000|2022-03-30 08:11:00|11317.48|11317.48|11317.48|11317.48|11317.48|11317.48|11317.48|11317.48|0
1648627870000|2022-03-30 08:11:10|11318.35|11318.35|11318.8|11318.8|11318.8|11318.8|11318.35|11318.35|0
1648627880000|2022-03-30 08:11:20|11318.72|11318.72|11319.07|11319.07|11319.07|11319.07|11318.72|11318.72|0
1648627890000|2022-03-30 08:11:30|11318.85|11318.85|11318.85|11318.85|11318.85|11318.85|11318.85|11318.85|0
1648627900000|2022-03-30 08:11:40|11319.2|11319.2|11319.2|11319.2|11319.2|11319.2|11319.2|11319.2|0
1648627910000|2022-03-30 08:11:50|11318.85|11318.85|11318.32|11318.32|11318.85|11318.85|11317.67|11317.67|0
1648627920000|2022-03-30 08:12:00|11317.7|11317.7|11314.1|11314.1|11318.57|11318.57|11314.1|11314.1|0
1648627930000|2022-03-30 08:12:10|11313.92|11313.92|11313.8|11313.8|11314.42|11314.42|11313.8|11313.8|0
1648627940000|2022-03-30 08:12:20|11313.7|11313.7|11311.64|11311.64|11313.7|11313.7|11311.64|11311.64|0
1648627950000|2022-03-30 08:12:30|11310.86|11310.86|11312.15|11312.15|11312.15|11312.15|11310.86|11310.86|0
1648627960000|2022-03-30 08:12:40|11312.48|11312.48|11313.76|11313.76|11313.76|11313.76|11311.35|11311.35|0
1648627970000|2022-03-30 08:12:50|11314.18|11314.18|11314.27|11314.27|11314.27|11314.27|11313.97|11313.97|0
1648627980000|2022-03-30 08:13:00|11313.99|11313.99|11313.57|11313.57|11313.99|11313.99|11313.57|11313.57|0
1648627990000|2022-03-30 08:13:10|11313.17|11313.17|11312.57|11312.57|11313.68|11313.68|11312.57|11312.57|0
1648628000000|2022-03-30 08:13:20|11312.02|11312.02|11313.01|11313.01|11313.51|11313.51|11312.02|11312.02|0
1648628010000|2022-03-30 08:13:30|11313.24|11313.24|11314.09|11314.09|11314.8|11314.8|11313.24|11313.24|0
1648628020000|2022-03-30 08:13:40|11313.74|11313.74|11313.38|11313.38|11313.74|11313.74|11313.38|11313.38|0
1648628030000|2022-03-30 08:13:50|11313.71|11313.71|11313.29|11313.29|11313.71|11313.71|11313.29|11313.29|0
1648628040000|2022-03-30 08:14:00|11312.74|11312.74|11312.32|11312.32|11312.74|11312.74|11312.06|11312.06|0
1648628050000|2022-03-30 08:14:10|11312.99|11312.99|11312.99|11312.99|11312.99|11312.99|11312.99|11312.99|0
1648628070000|2022-03-30 08:14:30|11312.84|11312.84|11312.84|11312.84|11312.84|11312.84|11312.84|11312.84|0
1648628080000|2022-03-30 08:14:40|11312.63|11312.63|11312.41|11312.41|11312.63|11312.63|11312.41|11312.41|0
1648628090000|2022-03-30 08:14:50|11312.1|11312.1|11312.1|11312.1|11312.1|11312.1|11312.1|11312.1|0
1648628100000|2022-03-30 08:15:00|11311.62|11311.62|11308.12|11308.12|11311.62|11311.62|11307.84|11307.84|0
1648628110000|2022-03-30 08:15:10|11307.77|11307.77|11310.32|11310.32|11311.02|11311.02|11307.77|11307.77|0
1648628120000|2022-03-30 08:15:20|11310.23|11310.23|11309.77|11309.77|11310.23|11310.23|11309.77|11309.77|0
1648628130000|2022-03-30 08:15:30|11310.23|11310.23|11310|11310|11310.23|11310.23|11310|11310|0
1648628150000|2022-03-30 08:15:50|11311.87|11311.87|11311.87|11311.87|11311.87|11311.87|11311.87|11311.87|0
1648628160000|2022-03-30 08:16:00|11311.79|11311.79|11312.11|11312.11|11312.34|11312.34|11311.79|11311.79|0
1648628170000|2022-03-30 08:16:10|11312.48|11312.48|11314.67|11314.67|11314.67|11314.67|11312.48|11312.48|0
1648628180000|2022-03-30 08:16:20|11315.11|11315.11|11316.47|11316.47|11316.47|11316.47|11314.86|11314.86|0
1648628190000|2022-03-30 08:16:30|11316.17|11316.17|11316.17|11316.17|11316.17|11316.17|11316.17|11316.17|0
1648628210000|2022-03-30 08:16:50|11316.39|11316.39|11317.08|11317.08|11317.08|11317.08|11316.39|11316.39|0
1648628220000|2022-03-30 08:17:00|11317.37|11317.37|11317.37|11317.37|11317.37|11317.37|11317.37|11317.37|0
1648628230000|2022-03-30 08:17:10|11317|11317|11318.58|11318.58|11318.8|11318.8|11317|11317|0
1648628240000|2022-03-30 08:17:20|11318.67|11318.67|11318.3|11318.3|11318.67|11318.67|11318.3|11318.3|0
1648628250000|2022-03-30 08:17:30|11318.45|11318.45|11317.93|11317.93|11318.45|11318.45|11317.93|11317.93|0
1648628260000|2022-03-30 08:17:40|11318.37|11318.37|11322.76|11322.76|11322.76|11322.76|11318.37|11318.37|0
1648628270000|2022-03-30 08:17:50|11323.19|11323.19|11322.07|11322.07|11323.19|11323.19|11321.72|11321.72|0
1648628280000|2022-03-30 08:18:00|11321.85|11321.85|11321.85|11321.85|11321.85|11321.85|11321.85|11321.85|0
1648628310000|2022-03-30 08:18:30|11320.86|11320.86|11319.96|11319.96|11320.86|11320.86|11319.96|11319.96|0
1648628320000|2022-03-30 08:18:40|11320.87|11320.87|11320.87|11320.87|11320.87|11320.87|11320.87|11320.87|0
1648628350000|2022-03-30 08:19:10|11321.19|11321.19|11322.77|11322.77|11322.77|11322.77|11321.19|11321.19|0
1648628370000|2022-03-30 08:19:30|11323.12|11323.12|11323.4|11323.4|11323.4|11323.4|11323.12|11323.12|0
1648628380000|2022-03-30 08:19:40|11323.53|11323.53|11327.01|11327.01|11327.01|11327.01|11323.53|11323.53|0
1648628390000|2022-03-30 08:19:50|11327.45|11327.45|11328.2|11328.2|11328.75|11328.75|11327.45|11327.45|0
1648628400000|2022-03-30 08:20:00|11327.47|11327.47|11327.34|11327.34|11327.47|11327.47|11327.34|11327.34|0
1648628410000|2022-03-30 08:20:10|11327.96|11327.96|11328.21|11328.21|11328.21|11328.21|11327.21|11327.21|0
1648628420000|2022-03-30 08:20:20|11328.44|11328.44|11329.83|11329.83|11330.47|11330.47|11328.44|11328.44|0
1648628430000|2022-03-30 08:20:30|11330.21|11330.21|11332.5|11332.5|11332.5|11332.5|11330.21|11330.21|0
1648628440000|2022-03-30 08:20:40|11332.68|11332.68|11332.68|11332.68|11332.68|11332.68|11332.68|11332.68|0
1648628450000|2022-03-30 08:20:50|11332.9|11332.9|11332.9|11332.9|11332.9|11332.9|11332.9|11332.9|0
1648628460000|2022-03-30 08:21:00|11333.33|11333.33|11333.98|11333.98|11333.98|11333.98|11333.33|11333.33|0
1648628480000|2022-03-30 08:21:20|11333.8|11333.8|11334.07|11334.07|11334.07|11334.07|11333.8|11333.8|0
1648628490000|2022-03-30 08:21:30|11334.55|11334.55|11335.44|11335.44|11335.44|11335.44|11334.55|11334.55|0
1648628500000|2022-03-30 08:21:40|11335.67|11335.67|11338.38|11338.38|11338.38|11338.38|11335.67|11335.67|0
1648628510000|2022-03-30 08:21:50|11339.25|11339.25|11339.25|11339.25|11339.25|11339.25|11339.25|11339.25|0
1648628520000|2022-03-30 08:22:00|11339.57|11339.57|11342.46|11342.46|11342.46|11342.46|11339.57|11339.57|0
1648628540000|2022-03-30 08:22:20|11341.59|11341.59|11340.72|11340.72|11341.59|11341.59|11340.72|11340.72|0
1648628560000|2022-03-30 08:22:40|11340.56|11340.56|11339.52|11339.52|11340.56|11340.56|11339.33|11339.33|0
1648628570000|2022-03-30 08:22:50|11339.65|11339.65|11339.65|11339.65|11339.65|11339.65|11339.65|11339.65|0
1648628590000|2022-03-30 08:23:10|11340.71|11340.71|11341.49|11341.49|11341.49|11341.49|11340.62|11340.62|0
1648628600000|2022-03-30 08:23:20|11341.05|11341.05|11340.83|11340.83|11341.05|11341.05|11340.83|11340.83|0
1648628610000|2022-03-30 08:23:30|11340.41|11340.41|11341.74|11341.74|11341.74|11341.74|11340|11340|0
1648628620000|2022-03-30 08:23:40|11341.92|11341.92|11340.92|11340.92|11341.92|11341.92|11340.92|11340.92|0
1648628640000|2022-03-30 08:24:00|11340.73|11340.73|11339.28|11339.28|11340.73|11340.73|11339.28|11339.28|0
1648628650000|2022-03-30 08:24:10|11339.06|11339.06|11339.3|11339.3|11339.6|11339.6|11338.95|11338.95|0
1648628660000|2022-03-30 08:24:20|11339.22|11339.22|11336.21|11336.21|11339.22|11339.22|11336.21|11336.21|0
1648628670000|2022-03-30 08:24:30|11336.11|11336.11|11336.21|11336.21|11336.21|11336.21|11336.11|11336.11|0
1648628680000|2022-03-30 08:24:40|11336.63|11336.63|11336.63|11336.63|11336.63|11336.63|11336.63|11336.63|0
1648628700000|2022-03-30 08:25:00|11336.76|11336.76|11336.53|11336.53|11336.76|11336.76|11336.4|11336.4|0
1648628710000|2022-03-30 08:25:10|11336.05|11336.05|11335.03|11335.03|11336.05|11336.05|11335.03|11335.03|0
1648628720000|2022-03-30 08:25:20|11335.16|11335.16|11334.38|11334.38|11335.16|11335.16|11334.38|11334.38|0
1648628730000|2022-03-30 08:25:30|11334.25|11334.25|11333.9|11333.9|11334.25|11334.25|11333.9|11333.9|0
1648628760000|2022-03-30 08:26:00|11334.08|11334.08|11334|11334|11334.32|11334.32|11334|11334|0
1648628770000|2022-03-30 08:26:10|11334.13|11334.13|11334.92|11334.92|11334.92|11334.92|11334.13|11334.13|0
1648628780000|2022-03-30 08:26:20|11335.35|11335.35|11336.45|11336.45|11336.45|11336.45|11335|11335|0
1648628790000|2022-03-30 08:26:30|11337.07|11337.07|11337.78|11337.78|11337.78|11337.78|11337.07|11337.07|0
1648628810000|2022-03-30 08:26:50|11337.89|11337.89|11337.89|11337.89|11337.89|11337.89|11337.89|11337.89|0
1648628820000|2022-03-30 08:27:00|11337.45|11337.45|11335.04|11335.04|11337.45|11337.45|11335.04|11335.04|0
1648628830000|2022-03-30 08:27:10|11334.11|11334.11|11333.8|11333.8|11334.11|11334.11|11333.8|11333.8|0
1648628840000|2022-03-30 08:27:20|11333.96|11333.96|11334.52|11334.52|11334.52|11334.52|11333.96|11333.96|0
1648628850000|2022-03-30 08:27:30|11334.26|11334.26|11334.26|11334.26|11334.26|11334.26|11334.26|11334.26|0
1648628860000|2022-03-30 08:27:40|11334.48|11334.48|11334.61|11334.61|11334.7|11334.7|11334.48|11334.48|0
1648628880000|2022-03-30 08:28:00|11334.83|11334.83|11334.83|11334.83|11334.83|11334.83|11334.83|11334.83|0
1648628890000|2022-03-30 08:28:10|11335.68|11335.68|11336.05|11336.05|11336.59|11336.59|11335.68|11335.68|0
1648628900000|2022-03-30 08:28:20|11335.96|11335.96|11335.96|11335.96|11335.96|11335.96|11335.87|11335.87|0
1648628910000|2022-03-30 08:28:30|11336.48|11336.48|11336.63|11336.63|11336.63|11336.63|11336.42|11336.42|0
1648628920000|2022-03-30 08:28:40|11337.5|11337.5|11337.98|11337.98|11337.98|11337.98|11337.5|11337.5|0
1648628930000|2022-03-30 08:28:50|11337.55|11337.55|11338.7|11338.7|11338.7|11338.7|11337.55|11337.55|0
1648628940000|2022-03-30 08:29:00|11338.95|11338.95|11339.21|11339.21|11339.34|11339.34|11338.7|11338.7|0
1648628950000|2022-03-30 08:29:10|11338.95|11338.95|11339.73|11339.73|11339.73|11339.73|11338.95|11338.95|0
1648628970000|2022-03-30 08:29:30|11339.86|11339.86|11341.88|11341.88|11341.88|11341.88|11339.86|11339.86|0
1648628980000|2022-03-30 08:29:40|11342.31|11342.31|11342.31|11342.31|11342.31|11342.31|11342.31|11342.31|0
1648628990000|2022-03-30 08:29:50|11342.76|11342.76|11342.5|11342.5|11342.89|11342.89|11342.5|11342.5|0
1648629000000|2022-03-30 08:30:00|11343.2|11343.2|11345|11345|11345|11345|11343.2|11343.2|0
1648629010000|2022-03-30 08:30:10|11345.21|11345.21|11345.37|11345.37|11345.37|11345.37|11345.21|11345.21|0
1648629020000|2022-03-30 08:30:20|11345.62|11345.62|11345.18|11345.18|11345.8|11345.8|11345.18|11345.18|0
1648629030000|2022-03-30 08:30:30|11344.87|11344.87|11344.87|11344.87|11344.87|11344.87|11344.87|11344.87|0
1648629050000|2022-03-30 08:30:50|11344.73|11344.73|11343.4|11343.4|11345.14|11345.14|11343.4|11343.4|0
1648629060000|2022-03-30 08:31:00|11343.72|11343.72|11344.28|11344.28|11344.59|11344.59|11343.72|11343.72|0
1648629070000|2022-03-30 08:31:10|11343.86|11343.86|11343.67|11343.67|11343.86|11343.86|11343.67|11343.67|0
1648629080000|2022-03-30 08:31:20|11343.82|11343.82|11344.41|11344.41|11344.67|11344.67|11343.82|11343.82|0
1648629090000|2022-03-30 08:31:30|11344.22|11344.22|11344.07|11344.07|11344.38|11344.38|11344.07|11344.07|0
1648629100000|2022-03-30 08:31:40|11344.21|11344.21|11344.21|11344.21|11344.21|11344.21|11344.21|11344.21|0
1648629120000|2022-03-30 08:32:00|11344.7|11344.7|11344.45|11344.45|11344.7|11344.7|11344.28|11344.28|0
1648629130000|2022-03-30 08:32:10|11344.31|11344.31|11345.04|11345.04|11345.26|11345.26|11344.31|11344.31|0
1648629140000|2022-03-30 08:32:20|11345.13|11345.13|11345.23|11345.23|11345.23|11345.23|11345.13|11345.13|0
1648629170000|2022-03-30 08:32:50|11345.37|11345.37|11345.23|11345.23|11345.37|11345.37|11345.23|11345.23|0
1648629180000|2022-03-30 08:33:00|11344.87|11344.87|11344.87|11344.87|11344.87|11344.87|11344.87|11344.87|0
1648629200000|2022-03-30 08:33:20|11343.74|11343.74|11343.51|11343.51|11343.74|11343.74|11343.51|11343.51|0
1648629210000|2022-03-30 08:33:30|11342.37|11342.37|11342.9|11342.9|11342.9|11342.9|11342.37|11342.37|0
1648629220000|2022-03-30 08:33:40|11343.32|11343.32|11343.52|11343.52|11343.52|11343.52|11342.9|11342.9|0
1648629230000|2022-03-30 08:33:50|11343.21|11343.21|11343.21|11343.21|11343.21|11343.21|11343.21|11343.21|0
1648629240000|2022-03-30 08:34:00|11342.99|11342.99|11342.98|11342.98|11342.99|11342.99|11342.77|11342.77|0
1648629250000|2022-03-30 08:34:10|11343.11|11343.11|11343.11|11343.11|11343.11|11343.11|11343.11|11343.11|0
1648629260000|2022-03-30 08:34:20|11344.02|11344.02|11343.8|11343.8|11344.02|11344.02|11343.8|11343.8|0
1648629270000|2022-03-30 08:34:30|11343.57|11343.57|11343.8|11343.8|11343.8|11343.8|11343.57|11343.57|0
1648629300000|2022-03-30 08:35:00|11344.5|11344.5|11344.85|11344.85|11344.85|11344.85|11344.5|11344.5|0
1648629310000|2022-03-30 08:35:10|11344.63|11344.63|11343.07|11343.07|11344.63|11344.63|11343.07|11343.07|0
1648629330000|2022-03-30 08:35:30|11342.88|11342.88|11342.88|11342.88|11342.88|11342.88|11342.88|11342.88|0
1648629340000|2022-03-30 08:35:40|11342.53|11342.53|11342.53|11342.53|11342.53|11342.53|11342.53|11342.53|0
1648629350000|2022-03-30 08:35:50|11342.76|11342.76|11342.98|11342.98|11342.98|11342.98|11342.76|11342.76|0
1648629360000|2022-03-30 08:36:00|11343.17|11343.17|11343.61|11343.61|11343.61|11343.61|11343.17|11343.17|0
1648629380000|2022-03-30 08:36:20|11343.8|11343.8|11343.82|11343.82|11343.82|11343.82|11343.6|11343.6|0
1648629410000|2022-03-30 08:36:50|11345.13|11345.13|11345.13|11345.13|11345.13|11345.13|11345.13|11345.13|0
1648629420000|2022-03-30 08:37:00|11344.87|11344.87|11345.39|11345.39|11345.39|11345.39|11344.87|11344.87|0
1648629440000|2022-03-30 08:37:20|11346.1|11346.1|11346.1|11346.1|11346.1|11346.1|11345.67|11345.67|0
1648629460000|2022-03-30 08:37:40|11346.01|11346.01|11346.1|11346.1|11346.1|11346.1|11346.01|11346.01|0
1648629480000|2022-03-30 08:38:00|11345.66|11345.66|11344.6|11344.6|11345.66|11345.66|11344.6|11344.6|0
1648629490000|2022-03-30 08:38:10|11343.73|11343.73|11343.73|11343.73|11343.73|11343.73|11343.73|11343.73|0
1648629500000|2022-03-30 08:38:20|11342.95|11342.95|11342.95|11342.95|11342.95|11342.95|11342.95|11342.95|0
1648629510000|2022-03-30 08:38:30|11341.81|11341.81|11339.79|11339.79|11341.81|11341.81|11339.79|11339.79|0
1648629520000|2022-03-30 08:38:40|11338.23|11338.23|11338.23|11338.23|11338.23|11338.23|11338.23|11338.23|0
1648629530000|2022-03-30 08:38:50|11339.01|11339.01|11339.01|11339.01|11339.01|11339.01|11339.01|11339.01|0
1648629540000|2022-03-30 08:39:00|11339.24|11339.24|11338.53|11338.53|11339.24|11339.24|11338.53|11338.53|0
1648629550000|2022-03-30 08:39:10|11337.75|11337.75|11337.75|11337.75|11337.75|11337.75|11337.75|11337.75|0
1648629560000|2022-03-30 08:39:20|11337.26|11337.26|11337.12|11337.12|11337.26|11337.26|11337.12|11337.12|0
1648629570000|2022-03-30 08:39:30|11336.25|11336.25|11336.25|11336.25|11336.25|11336.25|11336.25|11336.25|0
1648629590000|2022-03-30 08:39:50|11336.47|11336.47|11336.92|11336.92|11336.92|11336.92|11336.47|11336.47|0
1648629600000|2022-03-30 08:40:00|11336.4|11336.4|11336.24|11336.24|11336.4|11336.4|11336.09|11336.09|0
1648629610000|2022-03-30 08:40:10|11336.92|11336.92|11337.23|11337.23|11337.93|11337.93|11336.62|11336.62|0
1648629620000|2022-03-30 08:40:20|11337.53|11337.53|11337.68|11337.68|11337.68|11337.68|11337.53|11337.53|0
1648629630000|2022-03-30 08:40:30|11338.03|11338.03|11338.47|11338.47|11338.9|11338.9|11338.03|11338.03|0
1648629640000|2022-03-30 08:40:40|11338.34|11338.34|11338.21|11338.21|11338.34|11338.34|11338.21|11338.21|0
1648629650000|2022-03-30 08:40:50|11337.91|11337.91|11336.82|11336.82|11337.91|11337.91|11336.82|11336.82|0
1648629660000|2022-03-30 08:41:00|11336.37|11336.37|11336.37|11336.37|11336.37|11336.37|11336.37|11336.37|0
1648629670000|2022-03-30 08:41:10|11335.91|11335.91|11332.44|11332.44|11336.18|11336.18|11332.44|11332.44|0
1648629680000|2022-03-30 08:41:20|11332.28|11332.28|11333|11333|11333|11333|11332.28|11332.28|0
1648629690000|2022-03-30 08:41:30|11333.45|11333.45|11333.85|11333.85|11333.85|11333.85|11333|11333|0
1648629700000|2022-03-30 08:41:40|11334.08|11334.08|11333.25|11333.25|11334.08|11334.08|11332.4|11332.4|0
1648629710000|2022-03-30 08:41:50|11333.7|11333.7|11333.81|11333.81|11333.81|11333.81|11333.7|11333.7|0
1648629720000|2022-03-30 08:42:00|11333.72|11333.72|11333.04|11333.04|11333.72|11333.72|11333.04|11333.04|0
1648629730000|2022-03-30 08:42:10|11332.36|11332.36|11333.04|11333.04|11333.04|11333.04|11332.36|11332.36|0
1648629740000|2022-03-30 08:42:20|11334.34|11334.34|11334.34|11334.34|11334.34|11334.34|11334.34|11334.34|0
1648629750000|2022-03-30 08:42:30|11334.56|11334.56|11334.56|11334.56|11334.56|11334.56|11334.56|11334.56|0
1648629760000|2022-03-30 08:42:40|11334.09|11334.09|11333.81|11333.81|11334.09|11334.09|11333.43|11333.43|0
1648629770000|2022-03-30 08:42:50|11334.12|11334.12|11334.12|11334.12|11334.12|11334.12|11334.12|11334.12|0
1648629780000|2022-03-30 08:43:00|11333.92|11333.92|11333.92|11333.92|11333.92|11333.92|11333.92|11333.92|0
1648629790000|2022-03-30 08:43:10|11334.18|11334.18|11334.28|11334.28|11334.28|11334.28|11333.89|11333.89|0
1648629800000|2022-03-30 08:43:20|11334.74|11334.74|11334.74|11334.74|11334.74|11334.74|11334.74|11334.74|0
1648629810000|2022-03-30 08:43:30|11335.31|11335.31|11334.96|11334.96|11335.31|11335.31|11334.96|11334.96|0
1648629820000|2022-03-30 08:43:40|11334.5|11334.5|11334.21|11334.21|11335.68|11335.68|11334.21|11334.21|0
1648629830000|2022-03-30 08:43:50|11334.44|11334.44|11332.71|11332.71|11334.44|11334.44|11332.58|11332.58|0
1648629840000|2022-03-30 08:44:00|11332.94|11332.94|11333.55|11333.55|11333.55|11333.55|11332.94|11332.94|0
1648629850000|2022-03-30 08:44:10|11333.33|11333.33|11334.03|11334.03|11334.03|11334.03|11332.9|11332.9|0
1648629860000|2022-03-30 08:44:20|11334.26|11334.26|11335.53|11335.53|11335.88|11335.88|11334.26|11334.26|0
1648629870000|2022-03-30 08:44:30|11335.1|11335.1|11335.41|11335.41|11335.41|11335.41|11334.66|11334.66|0
1648629880000|2022-03-30 08:44:40|11335.84|11335.84|11337.58|11337.58|11337.58|11337.58|11335.84|11335.84|0
1648629890000|2022-03-30 08:44:50|11337.93|11337.93|11337.03|11337.03|11338.33|11338.33|11337.03|11337.03|0
1648629900000|2022-03-30 08:45:00|11336.79|11336.79|11337.03|11337.03|11337.18|11337.18|11336.79|11336.79|0
1648629910000|2022-03-30 08:45:10|11337.22|11337.22|11337.22|11337.22|11337.22|11337.22|11337.22|11337.22|0
1648629920000|2022-03-30 08:45:20|11338.52|11338.52|11339.73|11339.73|11339.73|11339.73|11338.52|11338.52|0
1648629930000|2022-03-30 08:45:30|11339.86|11339.86|11339.55|11339.55|11339.86|11339.86|11339.55|11339.55|0
1648629950000|2022-03-30 08:45:50|11339.12|11339.12|11339.1|11339.1|11339.32|11339.32|11339.1|11339.1|0
1648629960000|2022-03-30 08:46:00|11338.66|11338.66|11338.34|11338.34|11338.66|11338.66|11338.34|11338.34|0
1648629970000|2022-03-30 08:46:10|11338.16|11338.16|11336.87|11336.87|11338.16|11338.16|11336.87|11336.87|0
1648629980000|2022-03-30 08:46:20|11336.44|11336.44|11336.18|11336.18|11336.44|11336.44|11335.75|11335.75|0
1648629990000|2022-03-30 08:46:30|11336.65|11336.65|11336.26|11336.26|11336.65|11336.65|11336.26|11336.26|0
1648630000000|2022-03-30 08:46:40|11336.44|11336.44|11336.73|11336.73|11336.73|11336.73|11336.44|11336.44|0
1648630020000|2022-03-30 08:47:00|11336.89|11336.89|11338.85|11338.85|11338.85|11338.85|11336.89|11336.89|0
1648630030000|2022-03-30 08:47:10|11338.42|11338.42|11336.73|11336.73|11338.42|11338.42|11336.3|11336.3|0
1648630040000|2022-03-30 08:47:20|11336.3|11336.3|11335.52|11335.52|11336.3|11336.3|11334.56|11334.56|0
1648630050000|2022-03-30 08:47:30|11335.61|11335.61|11335.57|11335.57|11335.61|11335.61|11335.41|11335.41|0
1648630060000|2022-03-30 08:47:40|11335.79|11335.79|11335.84|11335.84|11335.84|11335.84|11335.7|11335.7|0
1648630070000|2022-03-30 08:47:50|11336.06|11336.06|11339.12|11339.12|11339.12|11339.12|11336.06|11336.06|0
1648630080000|2022-03-30 08:48:00|11339.23|11339.23|11339.26|11339.26|11339.45|11339.45|11338.79|11338.79|0
1648630090000|2022-03-30 08:48:10|11340.79|11340.79|11339.49|11339.49|11340.79|11340.79|11339.49|11339.49|0
1648630110000|2022-03-30 08:48:30|11340.36|11340.36|11340.36|11340.36|11340.36|11340.36|11340.36|11340.36|0
1648630120000|2022-03-30 08:48:40|11339.91|11339.91|11339.91|11339.91|11339.91|11339.91|11339.91|11339.91|0
1648630130000|2022-03-30 08:48:50|11340.34|11340.34|11340.34|11340.34|11340.34|11340.34|11340.34|11340.34|0
1648630140000|2022-03-30 08:49:00|11340.77|11340.77|11340.77|11340.77|11340.77|11340.77|11340.77|11340.77|0
1648630150000|2022-03-30 08:49:10|11340.48|11340.48|11340.63|11340.63|11340.63|11340.63|11340.48|11340.48|0
1648630170000|2022-03-30 08:49:30|11340.41|11340.41|11340.41|11340.41|11340.41|11340.41|11340.41|11340.41|0
1648630180000|2022-03-30 08:49:40|11341.28|11341.28|11341.18|11341.18|11341.28|11341.28|11341.18|11341.18|0
1648630200000|2022-03-30 08:50:00|11341.96|11341.96|11341.11|11341.11|11341.96|11341.96|11341.11|11341.11|0
1648630210000|2022-03-30 08:50:10|11342.7|11342.7|11343.16|11343.16|11343.61|11343.61|11342.7|11342.7|0
1648630220000|2022-03-30 08:50:20|11343.39|11343.39|11343.39|11343.39|11343.39|11343.39|11343.39|11343.39|0
1648630240000|2022-03-30 08:50:40|11342.93|11342.93|11343.36|11343.36|11343.36|11343.36|11342.93|11342.93|0
1648630250000|2022-03-30 08:50:50|11342.92|11342.92|11343.23|11343.23|11343.23|11343.23|11342.92|11342.92|0
1648630260000|2022-03-30 08:51:00|11343.63|11343.63|11343.63|11343.63|11343.63|11343.63|11343.63|11343.63|0
1648630280000|2022-03-30 08:51:20|11343.85|11343.85|11344.24|11344.24|11344.24|11344.24|11343.85|11343.85|0
1648630290000|2022-03-30 08:51:30|11344.47|11344.47|11344.7|11344.7|11344.7|11344.7|11344.47|11344.47|0
1648630310000|2022-03-30 08:51:50|11345.01|11345.01|11345.36|11345.36|11345.36|11345.36|11345.01|11345.01|0
1648630350000|2022-03-30 08:52:30|11345.12|11345.12|11345.12|11345.12|11345.12|11345.12|11345.12|11345.12|0
1648630370000|2022-03-30 08:52:50|11345.03|11345.03|11345.03|11345.03|11345.03|11345.03|11345.03|11345.03|0
1648630380000|2022-03-30 08:53:00|11345.88|11345.88|11345.88|11345.88|11345.88|11345.88|11345.88|11345.88|0
1648630390000|2022-03-30 08:53:10|11346.31|11346.31|11347.6|11347.6|11347.6|11347.6|11346.31|11346.31|0
1648630400000|2022-03-30 08:53:20|11348.38|11348.38|11348.2|11348.2|11348.61|11348.61|11347.76|11347.76|0
1648630410000|2022-03-30 08:53:30|11348.57|11348.57|11351.19|11351.19|11352.75|11352.75|11348.57|11348.57|0
1648630420000|2022-03-30 08:53:40|11351.56|11351.56|11352.01|11352.01|11352.01|11352.01|11351.56|11351.56|0
1648630430000|2022-03-30 08:53:50|11351.58|11351.58|11351.27|11351.27|11351.58|11351.58|11351.27|11351.27|0
1648630440000|2022-03-30 08:54:00|11351.56|11351.56|11351.79|11351.79|11351.79|11351.79|11351.56|11351.56|0
1648630450000|2022-03-30 08:54:10|11351.56|11351.56|11350.73|11350.73|11351.56|11351.56|11350.73|11350.73|0
1648630460000|2022-03-30 08:54:20|11350.47|11350.47|11351.22|11351.22|11351.64|11351.64|11350.34|11350.34|0
1648630470000|2022-03-30 08:54:30|11351|11351|11350.77|11350.77|11351|11351|11350.56|11350.56|0
1648630480000|2022-03-30 08:54:40|11350.99|11350.99|11351.14|11351.14|11351.37|11351.37|11350.99|11350.99|0
1648630490000|2022-03-30 08:54:50|11351.36|11351.36|11350.67|11350.67|11351.36|11351.36|11350.67|11350.67|0
1648630500000|2022-03-30 08:55:00|11351.65|11351.65|11351.76|11351.76|11351.76|11351.76|11351.33|11351.33|0
1648630510000|2022-03-30 08:55:10|11351.41|11351.41|11351.41|11351.41|11351.41|11351.41|11351.41|11351.41|0
1648630520000|2022-03-30 08:55:20|11351.54|11351.54|11350.83|11350.83|11351.54|11351.54|11350.83|11350.83|0
1648630530000|2022-03-30 08:55:30|11350.7|11350.7|11350.7|11350.7|11350.7|11350.7|11350.7|11350.7|0
1648630540000|2022-03-30 08:55:40|11350.83|11350.83|11350.83|11350.83|11350.83|11350.83|11350.83|11350.83|0
1648630550000|2022-03-30 08:55:50|11351.14|11351.14|11349.09|11349.09|11351.14|11351.14|11349.09|11349.09|0
1648630560000|2022-03-30 08:56:00|11349.28|11349.28|11349.28|11349.28|11349.28|11349.28|11349.28|11349.28|0
1648630590000|2022-03-30 08:56:30|11348.9|11348.9|11349.33|11349.33|11349.33|11349.33|11348.71|11348.71|0
1648630600000|2022-03-30 08:56:40|11349.41|11349.41|11349.52|11349.52|11349.52|11349.52|11349.28|11349.28|0
1648630630000|2022-03-30 08:57:10|11349.66|11349.66|11349.3|11349.3|11349.66|11349.66|11349.3|11349.3|0
1648630660000|2022-03-30 08:57:40|11349.21|11349.21|11349.21|11349.21|11349.21|11349.21|11349.21|11349.21|0
1648630670000|2022-03-30 08:57:50|11349.02|11349.02|11349.44|11349.44|11349.44|11349.44|11348.92|11348.92|0
1648630700000|2022-03-30 08:58:20|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|0
1648630710000|2022-03-30 08:58:30|11348.21|11348.21|11347.12|11347.12|11348.21|11348.21|11347.12|11347.12|0
1648630730000|2022-03-30 08:58:50|11347.55|11347.55|11346.7|11346.7|11348.4|11348.4|11346.7|11346.7|0
1648630740000|2022-03-30 08:59:00|11347.13|11347.13|11348.13|11348.13|11348.35|11348.35|11347.13|11347.13|0
1648630750000|2022-03-30 08:59:10|11348.98|11348.98|11348.98|11348.98|11348.98|11348.98|11348.98|11348.98|0
1648630760000|2022-03-30 08:59:20|11349.21|11349.21|11349.21|11349.21|11349.21|11349.21|11349.21|11349.21|0
1648630780000|2022-03-30 08:59:40|11350.51|11350.51|11351.16|11351.16|11351.16|11351.16|11350.51|11350.51|0
1648630790000|2022-03-30 08:59:50|11350.98|11350.98|11350.98|11350.98|11350.98|11350.98|11350.98|11350.98|0
1648630800000|2022-03-30 09:00:00|11350.68|11350.68|11351.31|11351.31|11351.31|11351.31|11350.26|11350.26|0
1648630810000|2022-03-30 09:00:10|11351.66|11351.66|11353.46|11353.46|11353.46|11353.46|11351.66|11351.66|0
1648630830000|2022-03-30 09:00:30|11353.81|11353.81|11353.4|11353.4|11353.81|11353.81|11353.4|11353.4|0
1648630840000|2022-03-30 09:00:40|11354.18|11354.18|11354.18|11354.18|11354.18|11354.18|11354.18|11354.18|0
1648630850000|2022-03-30 09:00:50|11353.83|11353.83|11354.01|11354.01|11354.01|11354.01|11353.83|11353.83|0
1648630860000|2022-03-30 09:01:00|11353.69|11353.69|11354|11354|11354.78|11354.78|11353.69|11353.69|0
1648630870000|2022-03-30 09:01:10|11355.56|11355.56|11355.56|11355.56|11355.56|11355.56|11355.56|11355.56|0
1648630880000|2022-03-30 09:01:20|11355.81|11355.81|11355.41|11355.41|11356.06|11356.06|11355.41|11355.41|0
1648630890000|2022-03-30 09:01:30|11355.16|11355.16|11355.16|11355.16|11355.16|11355.16|11355.16|11355.16|0
1648630940000|2022-03-30 09:02:20|11355.39|11355.39|11355.39|11355.39|11355.39|11355.39|11355.39|11355.39|0
1648630950000|2022-03-30 09:02:30|11353.83|11353.83|11353.49|11353.49|11353.83|11353.83|11353.49|11353.49|0
1648630960000|2022-03-30 09:02:40|11353.03|11353.03|11353.03|11353.03|11353.03|11353.03|11353.03|11353.03|0
1648630970000|2022-03-30 09:02:50|11352.68|11352.68|11351.94|11351.94|11352.68|11352.68|11351.94|11351.94|0
1648630980000|2022-03-30 09:03:00|11351.76|11351.76|11352|11352|11352|11352|11351.76|11351.76|0
1648631010000|2022-03-30 09:03:30|11351.91|11351.91|11351.91|11351.91|11351.91|11351.91|11351.91|11351.91|0
1648631020000|2022-03-30 09:03:40|11352.26|11352.26|11352.52|11352.52|11352.52|11352.52|11352.26|11352.26|0
1648631030000|2022-03-30 09:03:50|11352.36|11352.36|11353.14|11353.14|11353.14|11353.14|11352.36|11352.36|0
1648631040000|2022-03-30 09:04:00|11352.98|11352.98|11352.98|11352.98|11352.98|11352.98|11352.98|11352.98|0
1648631050000|2022-03-30 09:04:10|11353.08|11353.08|11352.65|11352.65|11353.08|11353.08|11352.65|11352.65|0
1648631060000|2022-03-30 09:04:20|11352.21|11352.21|11351.48|11351.48|11352.21|11352.21|11351.48|11351.48|0
1648631080000|2022-03-30 09:04:40|11351.04|11351.04|11350.73|11350.73|11351.04|11351.04|11350.73|11350.73|0
1648631090000|2022-03-30 09:04:50|11350.88|11350.88|11350.4|11350.4|11350.88|11350.88|11350.4|11350.4|0
1648631100000|2022-03-30 09:05:00|11350.83|11350.83|11351.52|11351.52|11351.52|11351.52|11350.83|11350.83|0
1648631110000|2022-03-30 09:05:10|11352.8|11352.8|11352.8|11352.8|11352.8|11352.8|11352.8|11352.8|0
1648631120000|2022-03-30 09:05:20|11353.15|11353.15|11353.15|11353.15|11353.15|11353.15|11353.15|11353.15|0
1648631130000|2022-03-30 09:05:30|11352.8|11352.8|11352.98|11352.98|11352.98|11352.98|11352.8|11352.8|0
1648631140000|2022-03-30 09:05:40|11353.14|11353.14|11353.14|11353.14|11353.3|11353.3|11353.14|11353.14|0
1648631160000|2022-03-30 09:06:00|11354.01|11354.01|11353.58|11353.58|11354.01|11354.01|11353.58|11353.58|0
1648631170000|2022-03-30 09:06:10|11354.26|11354.26|11354.72|11354.72|11354.72|11354.72|11354.26|11354.26|0
1648631210000|2022-03-30 09:06:50|11354.36|11354.36|11354.36|11354.36|11354.36|11354.36|11354.36|11354.36|0
1648631220000|2022-03-30 09:07:00|11354.22|11354.22|11354.22|11354.22|11354.22|11354.22|11354.22|11354.22|0
1648631230000|2022-03-30 09:07:10|11352.66|11352.66|11352.85|11352.85|11352.85|11352.85|11352.66|11352.66|0
1648631240000|2022-03-30 09:07:20|11353.03|11353.03|11352.43|11352.43|11353.03|11353.03|11352.43|11352.43|0
1648631250000|2022-03-30 09:07:30|11351.98|11351.98|11349.89|11349.89|11351.98|11351.98|11349.89|11349.89|0
1648631260000|2022-03-30 09:07:40|11350.2|11350.2|11349.81|11349.81|11350.2|11350.2|11349.81|11349.81|0
1648631270000|2022-03-30 09:07:50|11349.94|11349.94|11349.39|11349.39|11349.94|11349.94|11349.39|11349.39|0
1648631280000|2022-03-30 09:08:00|11349.04|11349.04|11347.78|11347.78|11349.04|11349.04|11347.78|11347.78|0
1648631290000|2022-03-30 09:08:10|11347.56|11347.56|11347.78|11347.78|11347.78|11347.78|11347.56|11347.56|0
1648631300000|2022-03-30 09:08:20|11347.56|11347.56|11347.56|11347.56|11347.56|11347.56|11347.56|11347.56|0
1648631310000|2022-03-30 09:08:30|11347.13|11347.13|11347.13|11347.13|11347.13|11347.13|11347.13|11347.13|0
1648631340000|2022-03-30 09:09:00|11347.91|11347.91|11347.91|11347.91|11347.91|11347.91|11347.91|11347.91|0
1648631350000|2022-03-30 09:09:10|11348.13|11348.13|11347.69|11347.69|11348.13|11348.13|11347.69|11347.69|0
1648631360000|2022-03-30 09:09:20|11347.26|11347.26|11346.39|11346.39|11347.26|11347.26|11346.39|11346.39|0
1648631370000|2022-03-30 09:09:30|11346.17|11346.17|11346.5|11346.5|11346.5|11346.5|11346.17|11346.17|0
1648631380000|2022-03-30 09:09:40|11346.39|11346.39|11344.39|11344.39|11346.48|11346.48|11344.39|11344.39|0
1648631390000|2022-03-30 09:09:50|11344.3|11344.3|11342.76|11342.76|11344.3|11344.3|11342.76|11342.76|0
1648631400000|2022-03-30 09:10:00|11342.45|11342.45|11342.82|11342.82|11342.82|11342.82|11342.45|11342.45|0
1648631410000|2022-03-30 09:10:10|11342.63|11342.63|11341.92|11341.92|11342.63|11342.63|11341.92|11341.92|0
1648631420000|2022-03-30 09:10:20|11341.73|11341.73|11340.53|11340.53|11341.73|11341.73|11340.1|11340.1|0
1648631430000|2022-03-30 09:10:30|11340.42|11340.42|11335.32|11335.32|11340.42|11340.42|11335.1|11335.1|0
1648631440000|2022-03-30 09:10:40|11335.54|11335.54|11335.54|11335.54|11335.54|11335.54|11335.54|11335.54|0
1648631450000|2022-03-30 09:10:50|11335.15|11335.15|11336.06|11336.06|11336.06|11336.06|11335.15|11335.15|0
1648631460000|2022-03-30 09:11:00|11335.83|11335.83|11335.51|11335.51|11336.04|11336.04|11335.51|11335.51|0
1648631480000|2022-03-30 09:11:20|11334.86|11334.86|11334.11|11334.11|11334.9|11334.9|11334.11|11334.11|0
1648631490000|2022-03-30 09:11:30|11333.85|11333.85|11333.43|11333.43|11333.85|11333.85|11333.43|11333.43|0
1648631530000|2022-03-30 09:12:10|11333.18|11333.18|11333.18|11333.18|11333.18|11333.18|11333.18|11333.18|0
1648631540000|2022-03-30 09:12:20|11332.93|11332.93|11333.19|11333.19|11333.19|11333.19|11332.93|11332.93|0
1648631550000|2022-03-30 09:12:30|11332.44|11332.44|11332.31|11332.31|11332.44|11332.44|11332.31|11332.31|0
1648631570000|2022-03-30 09:12:50|11332.53|11332.53|11331.99|11331.99|11332.53|11332.53|11331.99|11331.99|0
1648631580000|2022-03-30 09:13:00|11331.67|11331.67|11331.67|11331.67|11331.67|11331.67|11331.67|11331.67|0
1648631600000|2022-03-30 09:13:20|11331.59|11331.59|11331.27|11331.27|11331.59|11331.59|11331.27|11331.27|0
1648631610000|2022-03-30 09:13:30|11331.36|11331.36|11331.36|11331.36|11331.36|11331.36|11331.36|11331.36|0
1648631660000|2022-03-30 09:14:20|11331.05|11331.05|11331.91|11331.91|11331.91|11331.91|11330.67|11330.67|0
1648631670000|2022-03-30 09:14:30|11332.13|11332.13|11332.13|11332.13|11332.13|11332.13|11332.13|11332.13|0
1648631690000|2022-03-30 09:14:50|11332.36|11332.36|11332.36|11332.36|11332.36|11332.36|11332.36|11332.36|0
1648631700000|2022-03-30 09:15:00|11332.52|11332.52|11332.52|11332.52|11332.52|11332.52|11332.52|11332.52|0
1648631710000|2022-03-30 09:15:10|11332.95|11332.95|11333.17|11333.17|11333.17|11333.17|11332.95|11332.95|0
1648631720000|2022-03-30 09:15:20|11333.5|11333.5|11332.63|11332.63|11333.5|11333.5|11332.63|11332.63|0
1648631740000|2022-03-30 09:15:40|11332.41|11332.41|11332.02|11332.02|11332.41|11332.41|11332.02|11332.02|0
1648631750000|2022-03-30 09:15:50|11331.84|11331.84|11332.2|11332.2|11332.2|11332.2|11331.84|11331.84|0
1648631760000|2022-03-30 09:16:00|11332.42|11332.42|11332.33|11332.33|11332.42|11332.42|11332.33|11332.33|0
1648631770000|2022-03-30 09:16:10|11333.2|11333.2|11333.2|11333.2|11333.2|11333.2|11333.2|11333.2|0
1648631790000|2022-03-30 09:16:30|11332.89|11332.89|11332.52|11332.52|11332.89|11332.89|11332.52|11332.52|0
1648631810000|2022-03-30 09:16:50|11332.72|11332.72|11333.27|11333.27|11333.27|11333.27|11332.49|11332.49|0
1648631820000|2022-03-30 09:17:00|11333.55|11333.55|11334.29|11334.29|11334.29|11334.29|11333.55|11333.55|0
1648631830000|2022-03-30 09:17:10|11334.39|11334.39|11334.39|11334.39|11334.39|11334.39|11334.39|11334.39|0
1648631840000|2022-03-30 09:17:20|11334.52|11334.52|11335.2|11335.2|11335.2|11335.2|11334.52|11334.52|0
1648631850000|2022-03-30 09:17:30|11335.44|11335.44|11336.22|11336.22|11336.22|11336.22|11335.44|11335.44|0
1648631860000|2022-03-30 09:17:40|11336.01|11336.01|11335.23|11335.23|11336.01|11336.01|11335.23|11335.23|0
1648631870000|2022-03-30 09:17:50|11334.99|11334.99|11334.99|11334.99|11334.99|11334.99|11334.99|11334.99|0
1648631890000|2022-03-30 09:18:10|11334.75|11334.75|11334.21|11334.21|11334.75|11334.75|11334.21|11334.21|0
1648631920000|2022-03-30 09:18:40|11334.43|11334.43|11334.43|11334.43|11334.43|11334.43|11334.43|11334.43|0
1648631930000|2022-03-30 09:18:50|11334.21|11334.21|11334.92|11334.92|11335.08|11335.08|11334.21|11334.21|0
1648631940000|2022-03-30 09:19:00|11334.46|11334.46|11334.46|11334.46|11334.46|11334.46|11334.28|11334.28|0
1648631950000|2022-03-30 09:19:10|11333.68|11333.68|11333.68|11333.68|11333.68|11333.68|11333.68|11333.68|0
1648631960000|2022-03-30 09:19:20|11333.57|11333.57|11333.57|11333.57|11333.57|11333.57|11333.57|11333.57|0
1648631980000|2022-03-30 09:19:40|11332.27|11332.27|11332.14|11332.14|11332.27|11332.27|11332.14|11332.14|0
1648631990000|2022-03-30 09:19:50|11333.19|11333.19|11333.38|11333.38|11333.69|11333.69|11332.76|11332.76|0
1648632000000|2022-03-30 09:20:00|11333.25|11333.25|11332.81|11332.81|11333.25|11333.25|11332.55|11332.55|0
1648632010000|2022-03-30 09:20:10|11333.24|11333.24|11333.94|11333.94|11333.94|11333.94|11332.81|11332.81|0
1648632020000|2022-03-30 09:20:20|11334.38|11334.38|11338.05|11338.05|11338.05|11338.05|11334.38|11334.38|0
1648632030000|2022-03-30 09:20:30|11338.18|11338.18|11338.18|11338.18|11338.18|11338.18|11338.18|11338.18|0
1648632040000|2022-03-30 09:20:40|11338.28|11338.28|11338.94|11338.94|11338.94|11338.94|11338.28|11338.28|0
1648632050000|2022-03-30 09:20:50|11339.07|11339.07|11340.81|11340.81|11340.81|11340.81|11339.07|11339.07|0
1648632090000|2022-03-30 09:21:30|11341.14|11341.14|11341.04|11341.04|11341.37|11341.37|11341.04|11341.04|0
1648632100000|2022-03-30 09:21:40|11341.96|11341.96|11342.9|11342.9|11342.9|11342.9|11341.96|11341.96|0
1648632120000|2022-03-30 09:22:00|11342.81|11342.81|11342.62|11342.62|11342.81|11342.81|11342.62|11342.62|0
1648632130000|2022-03-30 09:22:10|11342.71|11342.71|11342.8|11342.8|11342.8|11342.8|11342.55|11342.55|0
1648632140000|2022-03-30 09:22:20|11343.23|11343.23|11344.09|11344.09|11344.09|11344.09|11343.23|11343.23|0
1648632150000|2022-03-30 09:22:30|11344.35|11344.35|11344.66|11344.66|11344.66|11344.66|11344.35|11344.35|0
1648632170000|2022-03-30 09:22:50|11344.88|11344.88|11344.66|11344.66|11344.88|11344.88|11344.66|11344.66|0
1648632180000|2022-03-30 09:23:00|11344.44|11344.44|11344.44|11344.44|11344.44|11344.44|11344.44|11344.44|0
1648632210000|2022-03-30 09:23:30|11344.16|11344.16|11344.16|11344.16|11344.16|11344.16|11344.16|11344.16|0
1648632230000|2022-03-30 09:23:50|11344.35|11344.35|11344.35|11344.35|11344.35|11344.35|11344.35|11344.35|0
1648632240000|2022-03-30 09:24:00|11344.13|11344.13|11344.55|11344.55|11344.55|11344.55|11344.13|11344.13|0
1648632250000|2022-03-30 09:24:10|11344.76|11344.76|11347.59|11347.59|11347.59|11347.59|11344.76|11344.76|0
1648632280000|2022-03-30 09:24:40|11347.39|11347.39|11347.39|11347.39|11347.39|11347.39|11347.39|11347.39|0
1648632290000|2022-03-30 09:24:50|11347.18|11347.18|11347.18|11347.18|11347.18|11347.18|11347.18|11347.18|0
1648632300000|2022-03-30 09:25:00|11346.99|11346.99|11346.87|11346.87|11346.99|11346.99|11346.87|11346.87|0
1648632310000|2022-03-30 09:25:10|11346.61|11346.61|11346.61|11346.61|11346.61|11346.61|11346.61|11346.61|0
1648632320000|2022-03-30 09:25:20|11346.17|11346.17|11346.04|11346.04|11346.17|11346.17|11346.04|11346.04|0
1648632330000|2022-03-30 09:25:30|11345.17|11345.17|11345.61|11345.61|11345.61|11345.61|11345.17|11345.17|0
1648632340000|2022-03-30 09:25:40|11345.48|11345.48|11345.48|11345.48|11345.48|11345.48|11345.48|11345.48|0
1648632360000|2022-03-30 09:26:00|11346.03|11346.03|11346.39|11346.39|11346.39|11346.39|11346.03|11346.03|0
1648632380000|2022-03-30 09:26:20|11346.68|11346.68|11346.9|11346.9|11346.9|11346.9|11346.68|11346.68|0
1648632390000|2022-03-30 09:26:30|11347.17|11347.17|11347.17|11347.17|11347.17|11347.17|11347.17|11347.17|0
1648632400000|2022-03-30 09:26:40|11346.73|11346.73|11346.3|11346.3|11346.73|11346.73|11346.3|11346.3|0
1648632410000|2022-03-30 09:26:50|11346.73|11346.73|11346.73|11346.73|11346.73|11346.73|11346.73|11346.73|0
1648632430000|2022-03-30 09:27:10|11347.02|11347.02|11346.87|11346.87|11347.02|11347.02|11346.87|11346.87|0
1648632460000|2022-03-30 09:27:40|11347.31|11347.31|11347.74|11347.74|11347.74|11347.74|11347.31|11347.31|0
1648632470000|2022-03-30 09:27:50|11347.36|11347.36|11347.36|11347.36|11347.36|11347.36|11347.36|11347.36|0
1648632480000|2022-03-30 09:28:00|11347.78|11347.78|11347.78|11347.78|11347.78|11347.78|11347.78|11347.78|0
1648632490000|2022-03-30 09:28:10|11348.21|11348.21|11349.07|11349.07|11349.07|11349.07|11347.43|11347.43|0
1648632500000|2022-03-30 09:28:20|11349.25|11349.25|11349.75|11349.75|11349.75|11349.75|11348.8|11348.8|0
1648632510000|2022-03-30 09:28:30|11349.96|11349.96|11350.74|11350.74|11350.74|11350.74|11349.96|11349.96|0
1648632520000|2022-03-30 09:28:40|11350.83|11350.83|11350.83|11350.83|11351.51|11351.51|11350.83|11350.83|0
1648632540000|2022-03-30 09:29:00|11350.37|11350.37|11350.5|11350.5|11350.5|11350.5|11350.37|11350.37|0
1648632550000|2022-03-30 09:29:10|11350.4|11350.4|11350.4|11350.4|11350.4|11350.4|11350.4|11350.4|0
1648632560000|2022-03-30 09:29:20|11350.76|11350.76|11350.76|11350.76|11350.76|11350.76|11350.76|11350.76|0
1648632570000|2022-03-30 09:29:30|11350.6|11350.6|11350.6|11350.6|11350.6|11350.6|11350.6|11350.6|0
1648632580000|2022-03-30 09:29:40|11350.25|11350.25|11351.12|11351.12|11351.12|11351.12|11350.25|11350.25|0
1648632590000|2022-03-30 09:29:50|11351.34|11351.34|11351.34|11351.34|11351.34|11351.34|11351.34|11351.34|0
1648632600000|2022-03-30 09:30:00|11350.95|11350.95|11349.5|11349.5|11350.95|11350.95|11349.09|11349.09|0
1648632610000|2022-03-30 09:30:10|11349.29|11349.29|11349.29|11349.29|11349.29|11349.29|11349.29|11349.29|0
1648632650000|2022-03-30 09:30:50|11349.55|11349.55|11349.78|11349.78|11349.78|11349.78|11349.55|11349.55|0
1648632660000|2022-03-30 09:31:00|11350.04|11350.04|11350.49|11350.49|11350.49|11350.49|11350.04|11350.04|0
1648632680000|2022-03-30 09:31:20|11350.57|11350.57|11350.57|11350.57|11350.57|11350.57|11350.57|11350.57|0
1648632700000|2022-03-30 09:31:40|11351.71|11351.71|11351.71|11351.71|11351.71|11351.71|11351.71|11351.71|0
1648632710000|2022-03-30 09:31:50|11352.02|11352.02|11352.93|11352.93|11352.93|11352.93|11352.02|11352.02|0
1648632720000|2022-03-30 09:32:00|11352.25|11352.25|11351.56|11351.56|11352.25|11352.25|11351.56|11351.56|0
1648632750000|2022-03-30 09:32:30|11351.87|11351.87|11352.18|11352.18|11352.18|11352.18|11351.87|11351.87|0
1648632770000|2022-03-30 09:32:50|11352.4|11352.4|11352.4|11352.4|11352.4|11352.4|11352.4|11352.4|0
1648632780000|2022-03-30 09:33:00|11353.18|11353.18|11353.18|11353.18|11353.18|11353.18|11353.18|11353.18|0
1648632800000|2022-03-30 09:33:20|11353.26|11353.26|11352.53|11352.53|11353.26|11353.26|11352.53|11352.53|0
1648632820000|2022-03-30 09:33:40|11352.39|11352.39|11352.39|11352.39|11352.39|11352.39|11352.39|11352.39|0
1648632830000|2022-03-30 09:33:50|11351.96|11351.96|11347.66|11347.66|11352.08|11352.08|11347.66|11347.66|0
1648632840000|2022-03-30 09:34:00|11347.31|11347.31|11346.74|11346.74|11347.31|11347.31|11346.56|11346.56|0
1648632850000|2022-03-30 09:34:10|11346.54|11346.54|11346.46|11346.46|11346.54|11346.54|11346.03|11346.03|0
1648632860000|2022-03-30 09:34:20|11346.14|11346.14|11346.06|11346.06|11346.14|11346.14|11346.06|11346.06|0
1648632870000|2022-03-30 09:34:30|11345.28|11345.28|11345.28|11345.28|11345.28|11345.28|11345.28|11345.28|0
1648632890000|2022-03-30 09:34:50|11345.06|11345.06|11345.06|11345.06|11345.06|11345.06|11345.06|11345.06|0
1648632900000|2022-03-30 09:35:00|11344.19|11344.19|11344.19|11344.19|11344.19|11344.19|11344.19|11344.19|0
1648632910000|2022-03-30 09:35:10|11344.87|11344.87|11345.96|11345.96|11345.96|11345.96|11344.87|11344.87|0
1648632920000|2022-03-30 09:35:20|11346.19|11346.19|11345.98|11345.98|11346.19|11346.19|11345.98|11345.98|0
1648632930000|2022-03-30 09:35:30|11346.21|11346.21|11345.56|11345.56|11346.21|11346.21|11345.56|11345.56|0
1648632940000|2022-03-30 09:35:40|11345.8|11345.8|11345.6|11345.6|11345.8|11345.8|11345.57|11345.57|0
1648632950000|2022-03-30 09:35:50|11345.82|11345.82|11346.51|11346.51|11346.51|11346.51|11345.82|11345.82|0
1648632960000|2022-03-30 09:36:00|11346.05|11346.05|11347.07|11347.07|11347.16|11347.16|11346.05|11346.05|0
1648632970000|2022-03-30 09:36:10|11347.3|11347.3|11347.52|11347.52|11347.52|11347.52|11347.3|11347.3|0
1648632980000|2022-03-30 09:36:20|11348.04|11348.04|11348.04|11348.04|11348.04|11348.04|11348.04|11348.04|0
1648632990000|2022-03-30 09:36:30|11347.27|11347.27|11347.49|11347.49|11347.49|11347.49|11347.27|11347.27|0
1648633000000|2022-03-30 09:36:40|11347.28|11347.28|11344.04|11344.04|11347.28|11347.28|11343.59|11343.59|0
1648633010000|2022-03-30 09:36:50|11344.43|11344.43|11344.43|11344.43|11344.43|11344.43|11344.43|11344.43|0
1648633020000|2022-03-30 09:37:00|11344.88|11344.88|11344.81|11344.81|11345.14|11345.14|11344.26|11344.26|0
1648633030000|2022-03-30 09:37:10|11345.04|11345.04|11346.47|11346.47|11346.47|11346.47|11344.81|11344.81|0
1648633040000|2022-03-30 09:37:20|11346.66|11346.66|11346.98|11346.98|11346.98|11346.98|11346.66|11346.66|0
1648633050000|2022-03-30 09:37:30|11347.3|11347.3|11347.14|11347.14|11347.3|11347.3|11347.14|11347.14|0
1648633060000|2022-03-30 09:37:40|11345.55|11345.55|11345.19|11345.19|11345.55|11345.55|11345.19|11345.19|0
1648633070000|2022-03-30 09:37:50|11346.1|11346.1|11346.33|11346.33|11346.33|11346.33|11346.1|11346.1|0
1648633080000|2022-03-30 09:38:00|11347.24|11347.24|11347.24|11347.24|11347.24|11347.24|11347.24|11347.24|0
1648633090000|2022-03-30 09:38:10|11347.47|11347.47|11345.9|11345.9|11347.47|11347.47|11345.9|11345.9|0
1648633100000|2022-03-30 09:38:20|11346.36|11346.36|11346.59|11346.59|11346.59|11346.59|11346.36|11346.36|0
1648633110000|2022-03-30 09:38:30|11345.81|11345.81|11346.26|11346.26|11346.26|11346.26|11345.81|11345.81|0
1648633130000|2022-03-30 09:38:50|11345.48|11345.48|11344.8|11344.8|11345.48|11345.48|11344.8|11344.8|0
1648633140000|2022-03-30 09:39:00|11345.03|11345.03|11345.03|11345.03|11345.03|11345.03|11345.03|11345.03|0
1648633150000|2022-03-30 09:39:10|11344.8|11344.8|11345.03|11345.03|11345.03|11345.03|11344.12|11344.12|0
1648633160000|2022-03-30 09:39:20|11345.25|11345.25|11345.48|11345.48|11345.48|11345.48|11345.25|11345.25|0
1648633170000|2022-03-30 09:39:30|11345.7|11345.7|11345.48|11345.48|11345.7|11345.7|11345.48|11345.48|0
1648633180000|2022-03-30 09:39:40|11345.93|11345.93|11346.16|11346.16|11346.16|11346.16|11345.93|11345.93|0
1648633190000|2022-03-30 09:39:50|11346.84|11346.84|11347.07|11347.07|11347.07|11347.07|11346.84|11346.84|0
1648633200000|2022-03-30 09:40:00|11347.39|11347.39|11347.39|11347.39|11347.39|11347.39|11347.39|11347.39|0
1648633210000|2022-03-30 09:40:10|11346.91|11346.91|11347.59|11347.59|11347.59|11347.59|11346.91|11346.91|0
1648633220000|2022-03-30 09:40:20|11347.82|11347.82|11347.84|11347.84|11348.3|11348.3|11347.82|11347.82|0
1648633230000|2022-03-30 09:40:30|11347.52|11347.52|11348.43|11348.43|11348.66|11348.66|11347.52|11347.52|0
1648633240000|2022-03-30 09:40:40|11347.52|11347.52|11348.74|11348.74|11348.74|11348.74|11347.52|11347.52|0
1648633250000|2022-03-30 09:40:50|11348.48|11348.48|11348.48|11348.48|11348.48|11348.48|11348.48|11348.48|0
1648633260000|2022-03-30 09:41:00|11347.12|11347.12|11346.89|11346.89|11347.12|11347.12|11346.89|11346.89|0
1648633290000|2022-03-30 09:41:30|11346.57|11346.57|11346.36|11346.36|11346.57|11346.57|11346.36|11346.36|0
1648633300000|2022-03-30 09:41:40|11346.57|11346.57|11346.57|11346.57|11346.57|11346.57|11346.57|11346.57|0
1648633310000|2022-03-30 09:41:50|11347.05|11347.05|11348.36|11348.36|11348.36|11348.36|11347.05|11347.05|0
1648633320000|2022-03-30 09:42:00|11348.49|11348.49|11348.49|11348.49|11348.49|11348.49|11348.49|11348.49|0
1648633360000|2022-03-30 09:42:40|11348.27|11348.27|11347.74|11347.74|11348.27|11348.27|11347.74|11347.74|0
1648633380000|2022-03-30 09:43:00|11347.93|11347.93|11347.93|11347.93|11347.93|11347.93|11347.93|11347.93|0
1648633390000|2022-03-30 09:43:10|11347.74|11347.74|11346.15|11346.15|11347.74|11347.74|11346.15|11346.15|0
1648633400000|2022-03-30 09:43:20|11345.24|11345.24|11345.56|11345.56|11345.56|11345.56|11345.24|11345.24|0
1648633410000|2022-03-30 09:43:30|11347.12|11347.12|11347.12|11347.12|11347.12|11347.12|11347.12|11347.12|0
1648633420000|2022-03-30 09:43:40|11347.4|11347.4|11347.4|11347.4|11347.4|11347.4|11347.4|11347.4|0
1648633430000|2022-03-30 09:43:50|11347.49|11347.49|11348.02|11348.02|11348.02|11348.02|11347.49|11347.49|0
1648633440000|2022-03-30 09:44:00|11347.82|11347.82|11347.82|11347.82|11347.82|11347.82|11347.82|11347.82|0
1648633450000|2022-03-30 09:44:10|11347.92|11347.92|11347.92|11347.92|11347.92|11347.92|11347.92|11347.92|0
1648633460000|2022-03-30 09:44:20|11348.1|11348.1|11348.1|11348.1|11348.1|11348.1|11348.1|11348.1|0
1648633470000|2022-03-30 09:44:30|11348.37|11348.37|11348.37|11348.37|11348.37|11348.37|11348.37|11348.37|0
1648633490000|2022-03-30 09:44:50|11348.59|11348.59|11348.59|11348.59|11348.59|11348.59|11348.59|11348.59|0
1648633500000|2022-03-30 09:45:00|11348.81|11348.81|11348.81|11348.81|11348.81|11348.81|11348.81|11348.81|0
1648633510000|2022-03-30 09:45:10|11349.02|11349.02|11347.91|11347.91|11349.23|11349.23|11347.91|11347.91|0
1648633540000|2022-03-30 09:45:40|11347.48|11347.48|11346.35|11346.35|11347.48|11347.48|11346.35|11346.35|0
1648633570000|2022-03-30 09:46:10|11346.48|11346.48|11346.48|11346.48|11346.48|11346.48|11346.48|11346.48|0
1648633590000|2022-03-30 09:46:30|11346.79|11346.79|11346.79|11346.79|11346.79|11346.79|11346.79|11346.79|0
1648633600000|2022-03-30 09:46:40|11346.56|11346.56|11346.56|11346.56|11346.56|11346.56|11346.56|11346.56|0
1648633610000|2022-03-30 09:46:50|11346.87|11346.87|11346.87|11346.87|11346.87|11346.87|11346.87|11346.87|0
1648633620000|2022-03-30 09:47:00|11347.72|11347.72|11347.72|11347.72|11347.72|11347.72|11347.72|11347.72|0
1648633630000|2022-03-30 09:47:10|11346.79|11346.79|11346.79|11346.79|11346.79|11346.79|11346.79|11346.79|0
1648633640000|2022-03-30 09:47:20|11347.15|11347.15|11347.15|11347.15|11347.15|11347.15|11347.15|11347.15|0
1648633650000|2022-03-30 09:47:30|11347.31|11347.31|11347.31|11347.31|11347.31|11347.31|11347.31|11347.31|0
1648633660000|2022-03-30 09:47:40|11346.98|11346.98|11346.6|11346.6|11346.98|11346.98|11346.6|11346.6|0
1648633670000|2022-03-30 09:47:50|11346.93|11346.93|11347.38|11347.38|11347.61|11347.61|11346.93|11346.93|0
1648633680000|2022-03-30 09:48:00|11347.6|11347.6|11349.02|11349.02|11349.02|11349.02|11347.6|11347.6|0
1648633710000|2022-03-30 09:48:30|11348.69|11348.69|11348.69|11348.69|11348.69|11348.69|11348.69|11348.69|0
1648633740000|2022-03-30 09:49:00|11349.12|11349.12|11348.72|11348.72|11349.12|11349.12|11348.72|11348.72|0
1648633760000|2022-03-30 09:49:20|11349.18|11349.18|11349.05|11349.05|11349.18|11349.18|11349.05|11349.05|0
1648633800000|2022-03-30 09:50:00|11348.72|11348.72|11348.93|11348.93|11348.93|11348.93|11348.72|11348.72|0
1648633810000|2022-03-30 09:50:10|11348.02|11348.02|11348.02|11348.02|11348.02|11348.02|11348.02|11348.02|0
1648633830000|2022-03-30 09:50:30|11347.81|11347.81|11347.6|11347.6|11347.81|11347.81|11347.6|11347.6|0
1648633850000|2022-03-30 09:50:50|11348.28|11348.28|11348.28|11348.28|11348.28|11348.28|11348.28|11348.28|0
1648633860000|2022-03-30 09:51:00|11348.52|11348.52|11347.99|11347.99|11348.52|11348.52|11347.69|11347.69|0
1648633870000|2022-03-30 09:51:10|11347.88|11347.88|11347.88|11347.88|11347.88|11347.88|11347.88|11347.88|0
1648633890000|2022-03-30 09:51:30|11348.09|11348.09|11348.09|11348.09|11348.09|11348.09|11348.09|11348.09|0
1648633920000|2022-03-30 09:52:00|11347.67|11347.67|11347.67|11347.67|11347.67|11347.67|11347.67|11347.67|0
1648633930000|2022-03-30 09:52:10|11348.1|11348.1|11348.1|11348.1|11348.1|11348.1|11348.1|11348.1|0
1648633940000|2022-03-30 09:52:20|11347.88|11347.88|11348.5|11348.5|11348.5|11348.5|11347.88|11347.88|0
1648633950000|2022-03-30 09:52:30|11348.28|11348.28|11348.28|11348.28|11348.28|11348.28|11348.28|11348.28|0
1648633970000|2022-03-30 09:52:50|11348.5|11348.5|11348.5|11348.5|11348.5|11348.5|11348.5|11348.5|0
1648634000000|2022-03-30 09:53:20|11348.28|11348.28|11348.39|11348.39|11348.39|11348.39|11347.84|11347.84|0
1648634010000|2022-03-30 09:53:30|11348.07|11348.07|11348.07|11348.07|11348.07|11348.07|11348.07|11348.07|0
1648634020000|2022-03-30 09:53:40|11348.25|11348.25|11349.03|11349.03|11349.03|11349.03|11348.25|11348.25|0
1648634040000|2022-03-30 09:54:00|11348.25|11348.25|11348.25|11348.25|11348.25|11348.25|11348.25|11348.25|0
1648634070000|2022-03-30 09:54:30|11348.93|11348.93|11348.93|11348.93|11348.93|11348.93|11348.93|11348.93|0
1648634080000|2022-03-30 09:54:40|11349.73|11349.73|11348.84|11348.84|11349.73|11349.73|11348.84|11348.84|0
1648634100000|2022-03-30 09:55:00|11349|11349|11349|11349|11349|11349|11349|11349|0
1648634110000|2022-03-30 09:55:10|11348.82|11348.82|11348.82|11348.82|11348.82|11348.82|11348.82|11348.82|0
1648634130000|2022-03-30 09:55:30|11348.51|11348.51|11348.51|11348.51|11348.51|11348.51|11348.51|11348.51|0
1648634140000|2022-03-30 09:55:40|11348.74|11348.74|11348.74|11348.74|11348.74|11348.74|11348.74|11348.74|0
1648634200000|2022-03-30 09:56:40|11348.61|11348.61|11348.61|11348.61|11348.61|11348.61|11348.61|11348.61|0
1648634220000|2022-03-30 09:57:00|11349.48|11349.48|11349.91|11349.91|11349.91|11349.91|11349.48|11349.48|0
1648634230000|2022-03-30 09:57:10|11350.17|11350.17|11350.72|11350.72|11350.86|11350.86|11350.17|11350.17|0
1648634250000|2022-03-30 09:57:30|11350.92|11350.92|11350.92|11350.92|11350.92|11350.92|11350.92|11350.92|0
1648634270000|2022-03-30 09:57:50|11351.23|11351.23|11351.23|11351.23|11351.23|11351.23|11351.23|11351.23|0
1648634280000|2022-03-30 09:58:00|11352.97|11352.97|11355.49|11355.49|11355.92|11355.92|11352.97|11352.97|0
1648634290000|2022-03-30 09:58:10|11355.68|11355.68|11355.49|11355.49|11355.68|11355.68|11355.49|11355.49|0
1648634300000|2022-03-30 09:58:20|11355.72|11355.72|11355.72|11355.72|11355.72|11355.72|11355.72|11355.72|0
1648634310000|2022-03-30 09:58:30|11355.49|11355.49|11354.35|11354.35|11355.49|11355.49|11354.35|11354.35|0
1648634320000|2022-03-30 09:58:40|11355.26|11355.26|11355.26|11355.26|11355.26|11355.26|11354.95|11354.95|0
1648634330000|2022-03-30 09:58:50|11355.52|11355.52|11355.52|11355.52|11355.52|11355.52|11355.52|11355.52|0
1648634340000|2022-03-30 09:59:00|11355.81|11355.81|11355.37|11355.37|11355.81|11355.81|11355.37|11355.37|0
1648634380000|2022-03-30 09:59:40|11355.02|11355.02|11354.91|11354.91|11355.02|11355.02|11354.55|11354.55|0
1648634390000|2022-03-30 09:59:50|11355.16|11355.16|11356.99|11356.99|11356.99|11356.99|11355.16|11355.16|0
1648634400000|2022-03-30 10:00:00|11357.17|11357.17|11331.18|11331.18|11357.17|11357.17|11331.18|11331.18|0
1648634410000|2022-03-30 10:00:10|11330.96|11330.96|11329.12|11329.12|11332.42|11332.42|11327.89|11327.89|0
1648634420000|2022-03-30 10:00:20|11329.3|11329.3|11334.81|11334.81|11335.95|11335.95|11329.3|11329.3|0
1648634430000|2022-03-30 10:00:30|11334.37|11334.37|11332.4|11332.4|11334.37|11334.37|11331.85|11331.85|0
1648634440000|2022-03-30 10:00:40|11332.05|11332.05|11321.77|11321.77|11332.05|11332.05|11320.12|11320.12|0
1648634450000|2022-03-30 10:00:50|11322.64|11322.64|11323.57|11323.57|11323.92|11323.92|11322.64|11322.64|0
1648634460000|2022-03-30 10:01:00|11324.7|11324.7|11327.41|11327.41|11327.41|11327.41|11322.02|11322.02|0
1648634470000|2022-03-30 10:01:10|11326.5|11326.5|11324.17|11324.17|11326.5|11326.5|11323.78|11323.78|0
1648634480000|2022-03-30 10:01:20|11323.39|11323.39|11323.91|11323.91|11323.91|11323.91|11322.78|11322.78|0
1648634490000|2022-03-30 10:01:30|11324.3|11324.3|11330.6|11330.6|11331.05|11331.05|11324.3|11324.3|0
1648634500000|2022-03-30 10:01:40|11329.89|11329.89|11335.68|11335.68|11336.03|11336.03|11329.89|11329.89|0
1648634510000|2022-03-30 10:01:50|11336.03|11336.03|11335.35|11335.35|11336.03|11336.03|11334.63|11334.63|0
1648634520000|2022-03-30 10:02:00|11331.46|11331.46|11332.91|11332.91|11332.91|11332.91|11330.32|11330.32|0
1648634530000|2022-03-30 10:02:10|11333.02|11333.02|11334.51|11334.51|11334.51|11334.51|11333.02|11333.02|0
1648634540000|2022-03-30 10:02:20|11334.94|11334.94|11335.97|11335.97|11335.97|11335.97|11334.94|11334.94|0
1648634550000|2022-03-30 10:02:30|11335.74|11335.74|11334.97|11334.97|11335.97|11335.97|11334.97|11334.97|0
1648634560000|2022-03-30 10:02:40|11335.88|11335.88|11335.1|11335.1|11335.88|11335.88|11335.1|11335.1|0
1648634570000|2022-03-30 10:02:50|11335.32|11335.32|11335.78|11335.78|11335.78|11335.78|11335.32|11335.32|0
1648634580000|2022-03-30 10:03:00|11336.63|11336.63|11337.48|11337.48|11337.48|11337.48|11335.72|11335.72|0
1648634590000|2022-03-30 10:03:10|11338.26|11338.26|11336.89|11336.89|11338.26|11338.26|11336.89|11336.89|0
1648634600000|2022-03-30 10:03:20|11338.03|11338.03|11337.83|11337.83|11338.26|11338.26|11336.91|11336.91|0
1648634610000|2022-03-30 10:03:30|11338.28|11338.28|11339.64|11339.64|11339.64|11339.64|11337.39|11337.39|0
1648634620000|2022-03-30 10:03:40|11339.86|11339.86|11340.09|11340.09|11340.09|11340.09|11339.86|11339.86|0
1648634630000|2022-03-30 10:03:50|11340.32|11340.32|11339.54|11339.54|11340.68|11340.68|11339.54|11339.54|0
1648634640000|2022-03-30 10:04:00|11340.45|11340.45|11340.85|11340.85|11341.2|11341.2|11340.45|11340.45|0
1648634650000|2022-03-30 10:04:10|11341.63|11341.63|11341.95|11341.95|11341.95|11341.95|11341.63|11341.63|0
1648634660000|2022-03-30 10:04:20|11342.08|11342.08|11342.08|11342.08|11342.08|11342.08|11342.08|11342.08|0
1648634670000|2022-03-30 10:04:30|11340.94|11340.94|11340.49|11340.49|11340.94|11340.94|11340.49|11340.49|0
1648634680000|2022-03-30 10:04:40|11340.75|11340.75|11340.75|11340.75|11340.75|11340.75|11340.75|11340.75|0
1648634700000|2022-03-30 10:05:00|11341.45|11341.45|11341.45|11341.45|11341.45|11341.45|11341.21|11341.21|0
1648634730000|2022-03-30 10:05:30|11341.1|11341.1|11341.1|11341.1|11341.1|11341.1|11341.1|11341.1|0
1648634760000|2022-03-30 10:06:00|11341.28|11341.28|11342.91|11342.91|11342.91|11342.91|11341.28|11341.28|0
1648634770000|2022-03-30 10:06:10|11343.35|11343.35|11342.83|11342.83|11343.53|11343.53|11342.4|11342.4|0
1648634790000|2022-03-30 10:06:30|11342.05|11342.05|11341.83|11341.83|11342.05|11342.05|11341.83|11341.83|0
1648634800000|2022-03-30 10:06:40|11341.58|11341.58|11340.42|11340.42|11341.58|11341.58|11340.42|11340.42|0
1648634810000|2022-03-30 10:06:50|11338.09|11338.09|11338.09|11338.09|11338.09|11338.09|11338.09|11338.09|0
1648634820000|2022-03-30 10:07:00|11337.65|11337.65|11337.65|11337.65|11337.65|11337.65|11337.65|11337.65|0
1648634840000|2022-03-30 10:07:20|11336.92|11336.92|11336.58|11336.58|11336.93|11336.93|11336.58|11336.58|0
1648634850000|2022-03-30 10:07:30|11336.66|11336.66|11335.89|11335.89|11336.66|11336.66|11335.89|11335.89|0
1648634860000|2022-03-30 10:07:40|11334.33|11334.33|11334.33|11334.33|11334.33|11334.33|11334.33|11334.33|0
1648634870000|2022-03-30 10:07:50|11330.67|11330.67|11329.3|11329.3|11330.67|11330.67|11329.3|11329.3|0
1648634890000|2022-03-30 10:08:10|11329.65|11329.65|11329.65|11329.65|11329.65|11329.65|11329.65|11329.65|0
1648634910000|2022-03-30 10:08:30|11326.24|11326.24|11325.16|11325.16|11326.24|11326.24|11324.94|11324.94|0
1648634920000|2022-03-30 10:08:40|11322.43|11322.43|11322.43|11322.43|11322.43|11322.43|11322.43|11322.43|0
1648634940000|2022-03-30 10:09:00|11322.11|11322.11|11322.29|11322.29|11322.29|11322.29|11322.11|11322.11|0
1648634950000|2022-03-30 10:09:10|11321.61|11321.61|11321.61|11321.61|11321.61|11321.61|11321.61|11321.61|0
1648634960000|2022-03-30 10:09:20|11321.45|11321.45|11321.46|11321.46|11321.46|11321.46|11320.93|11320.93|0
1648634970000|2022-03-30 10:09:30|11320.78|11320.78|11320.78|11320.78|11320.78|11320.78|11320.78|11320.78|0
1648634980000|2022-03-30 10:09:40|11320.35|11320.35|11320.35|11320.35|11320.35|11320.35|11320.35|11320.35|0
1648634990000|2022-03-30 10:09:50|11319.88|11319.88|11319.59|11319.59|11319.88|11319.88|11319.59|11319.59|0
1648635000000|2022-03-30 10:10:00|11319.36|11319.36|11319.92|11319.92|11319.92|11319.92|11319.05|11319.05|0
1648635010000|2022-03-30 10:10:10|11319.48|11319.48|11319.41|11319.41|11319.67|11319.67|11318.97|11318.97|0
1648635020000|2022-03-30 10:10:20|11319.84|11319.84|11319.4|11319.4|11319.84|11319.84|11319.4|11319.4|0
1648635030000|2022-03-30 10:10:30|11319.62|11319.62|11318.44|11318.44|11319.62|11319.62|11318.44|11318.44|0
1648635040000|2022-03-30 10:10:40|11318.9|11318.9|11318.38|11318.38|11319.35|11319.35|11318.38|11318.38|0
1648635050000|2022-03-30 10:10:50|11318.16|11318.16|11318.16|11318.16|11318.16|11318.16|11318.16|11318.16|0
1648635060000|2022-03-30 10:11:00|11317.95|11317.95|11317.71|11317.71|11317.95|11317.95|11317.71|11317.71|0
1648635070000|2022-03-30 10:11:10|11317.84|11317.84|11317.99|11317.99|11317.99|11317.99|11317.84|11317.84|0
1648635080000|2022-03-30 10:11:20|11320.42|11320.42|11323.45|11323.45|11323.45|11323.45|11320.42|11320.42|0
1648635100000|2022-03-30 10:11:40|11323.64|11323.64|11324.14|11324.14|11324.14|11324.14|11323.64|11323.64|0
1648635110000|2022-03-30 10:11:50|11324.23|11324.23|11324.23|11324.23|11324.23|11324.23|11324.23|11324.23|0
1648635120000|2022-03-30 10:12:00|11323.73|11323.73|11323.73|11323.73|11323.73|11323.73|11323.73|11323.73|0
1648635130000|2022-03-30 10:12:10|11323.95|11323.95|11324.39|11324.39|11324.39|11324.39|11323.95|11323.95|0
1648635150000|2022-03-30 10:12:30|11324.15|11324.15|11323.93|11323.93|11324.15|11324.15|11323.93|11323.93|0
1648635170000|2022-03-30 10:12:50|11323.58|11323.58|11323.31|11323.31|11323.58|11323.58|11323.03|11323.03|0
1648635180000|2022-03-30 10:13:00|11323.74|11323.74|11323.74|11323.74|11323.74|11323.74|11323.74|11323.74|0
1648635190000|2022-03-30 10:13:10|11324.52|11324.52|11324.52|11324.52|11324.52|11324.52|11324.52|11324.52|0
1648635220000|2022-03-30 10:13:40|11324.65|11324.65|11324.46|11324.46|11324.65|11324.65|11324.46|11324.46|0
1648635230000|2022-03-30 10:13:50|11323.1|11323.1|11323.51|11323.51|11323.51|11323.51|11323.1|11323.1|0
1648635250000|2022-03-30 10:14:10|11323.61|11323.61|11323.39|11323.39|11323.61|11323.61|11323.39|11323.39|0
1648635300000|2022-03-30 10:15:00|11323.48|11323.48|11323.87|11323.87|11323.87|11323.87|11323.48|11323.48|0
1648635310000|2022-03-30 10:15:10|11324.23|11324.23|11325.14|11325.14|11325.14|11325.14|11324.23|11324.23|0
1648635320000|2022-03-30 10:15:20|11327.25|11327.25|11327.96|11327.96|11328.66|11328.66|11327.25|11327.25|0
1648635330000|2022-03-30 10:15:30|11327.69|11327.69|11327.69|11327.69|11327.69|11327.69|11327.69|11327.69|0
1648635350000|2022-03-30 10:15:50|11327.34|11327.34|11327.34|11327.34|11327.34|11327.34|11327.34|11327.34|0
1648635360000|2022-03-30 10:16:00|11325.78|11325.78|11325.78|11325.78|11325.78|11325.78|11325.78|11325.78|0
1648635380000|2022-03-30 10:16:20|11325.97|11325.97|11326.33|11326.33|11326.33|11326.33|11325.97|11325.97|0
1648635390000|2022-03-30 10:16:30|11325.97|11325.97|11325.97|11325.97|11325.97|11325.97|11325.97|11325.97|0
1648635410000|2022-03-30 10:16:50|11325.81|11325.81|11324.62|11324.62|11325.81|11325.81|11324.62|11324.62|0
1648635420000|2022-03-30 10:17:00|11324.27|11324.27|11324.72|11324.72|11324.72|11324.72|11323.91|11323.91|0
1648635440000|2022-03-30 10:17:20|11324.81|11324.81|11324.05|11324.05|11324.81|11324.81|11324.05|11324.05|0
1648635450000|2022-03-30 10:17:30|11323.74|11323.74|11323.74|11323.74|11323.74|11323.74|11323.74|11323.74|0
1648635470000|2022-03-30 10:17:50|11325.05|11325.05|11325.05|11325.05|11325.05|11325.05|11325.05|11325.05|0
1648635490000|2022-03-30 10:18:10|11324.87|11324.87|11325.32|11325.32|11325.32|11325.32|11324.87|11324.87|0
1648635500000|2022-03-30 10:18:20|11325.63|11325.63|11325.63|11325.63|11325.63|11325.63|11325.63|11325.63|0
1648635510000|2022-03-30 10:18:30|11325.79|11325.79|11325.79|11325.79|11325.79|11325.79|11325.79|11325.79|0
1648635530000|2022-03-30 10:18:50|11326.49|11326.49|11327.03|11327.03|11327.03|11327.03|11326.49|11326.49|0
1648635550000|2022-03-30 10:19:10|11328.17|11328.17|11328.17|11328.17|11328.17|11328.17|11328.17|11328.17|0
1648635560000|2022-03-30 10:19:20|11328.39|11328.39|11328.12|11328.12|11328.39|11328.39|11328.12|11328.12|0
1648635580000|2022-03-30 10:19:40|11327.9|11327.9|11327.9|11327.9|11327.9|11327.9|11327.9|11327.9|0
1648635590000|2022-03-30 10:19:50|11327.99|11327.99|11327.99|11327.99|11327.99|11327.99|11327.99|11327.99|0
1648635600000|2022-03-30 10:20:00|11328.18|11328.18|11328.18|11328.18|11328.18|11328.18|11328.18|11328.18|0
1648635640000|2022-03-30 10:20:40|11327.72|11327.72|11327.4|11327.4|11327.72|11327.72|11326.94|11326.94|0
1648635650000|2022-03-30 10:20:50|11327.18|11327.18|11327.55|11327.55|11327.55|11327.55|11327.18|11327.18|0
1648635670000|2022-03-30 10:21:10|11327.73|11327.73|11327.55|11327.55|11327.73|11327.73|11327.55|11327.55|0
1648635680000|2022-03-30 10:21:20|11327.11|11327.11|11327.11|11327.11|11327.11|11327.11|11327.11|11327.11|0
1648635700000|2022-03-30 10:21:40|11327.35|11327.35|11327.35|11327.35|11327.35|11327.35|11327.35|11327.35|0
1648635710000|2022-03-30 10:21:50|11326.99|11326.99|11325.3|11325.3|11326.99|11326.99|11325.3|11325.3|0
1648635720000|2022-03-30 10:22:00|11324.86|11324.86|11323.3|11323.3|11324.86|11324.86|11323.3|11323.3|0
1648635730000|2022-03-30 10:22:10|11323.39|11323.39|11323.39|11323.39|11323.39|11323.39|11323.39|11323.39|0
1648635740000|2022-03-30 10:22:20|11323.71|11323.71|11325.44|11325.44|11325.44|11325.44|11323.71|11323.71|0
1648635750000|2022-03-30 10:22:30|11325.52|11325.52|11325.66|11325.66|11325.68|11325.68|11325.5|11325.5|0
1648635770000|2022-03-30 10:22:50|11325.81|11325.81|11326.27|11326.27|11326.5|11326.5|11325.81|11325.81|0
1648635780000|2022-03-30 10:23:00|11326.11|11326.11|11326.11|11326.11|11326.11|11326.11|11326.11|11326.11|0
1648635800000|2022-03-30 10:23:20|11326.43|11326.43|11326.43|11326.43|11326.43|11326.43|11326.43|11326.43|0
1648635820000|2022-03-30 10:23:40|11326.78|11326.78|11326.78|11326.78|11326.78|11326.78|11326.78|11326.78|0
1648635830000|2022-03-30 10:23:50|11327.56|11327.56|11328.96|11328.96|11328.96|11328.96|11327.56|11327.56|0
1648635840000|2022-03-30 10:24:00|11329.27|11329.27|11330.2|11330.2|11330.2|11330.2|11329.27|11329.27|0
1648635850000|2022-03-30 10:24:10|11330.39|11330.39|11332.5|11332.5|11332.5|11332.5|11330.39|11330.39|0
1648635860000|2022-03-30 10:24:20|11331.64|11331.64|11331.54|11331.54|11331.64|11331.64|11331.54|11331.54|0
1648635870000|2022-03-30 10:24:30|11331.64|11331.64|11332.06|11332.06|11332.06|11332.06|11331.64|11331.64|0
1648635880000|2022-03-30 10:24:40|11332.27|11332.27|11332.27|11332.27|11332.27|11332.27|11332.27|11332.27|0
1648635910000|2022-03-30 10:25:10|11331.57|11331.57|11332.21|11332.21|11332.21|11332.21|11331.08|11331.08|0
1648635920000|2022-03-30 10:25:20|11332.65|11332.65|11332.65|11332.65|11332.65|11332.65|11332.65|11332.65|0
1648635970000|2022-03-30 10:26:10|11333.56|11333.56|11333.87|11333.87|11334.1|11334.1|11333.56|11333.56|0
1648635990000|2022-03-30 10:26:30|11334.18|11334.18|11334.18|11334.18|11334.18|11334.18|11334.18|11334.18|0
1648636000000|2022-03-30 10:26:40|11334.61|11334.61|11334.61|11334.61|11334.61|11334.61|11334.61|11334.61|0
1648636020000|2022-03-30 10:27:00|11336.17|11336.17|11336.46|11336.46|11336.46|11336.46|11336.17|11336.17|0
1648636030000|2022-03-30 10:27:10|11336.02|11336.02|11336.02|11336.02|11336.02|11336.02|11336.02|11336.02|0
1648636050000|2022-03-30 10:27:30|11336.21|11336.21|11334.82|11334.82|11336.21|11336.21|11334.82|11334.82|0
1648636080000|2022-03-30 10:28:00|11332.48|11332.48|11332.56|11332.56|11332.56|11332.56|11332.48|11332.48|0
1648636090000|2022-03-30 10:28:10|11332.43|11332.43|11334.77|11334.77|11334.77|11334.77|11332.43|11332.43|0
1648636100000|2022-03-30 10:28:20|11334.66|11334.66|11335.44|11335.44|11335.44|11335.44|11334.66|11334.66|0
1648636110000|2022-03-30 10:28:30|11336.35|11336.35|11336.35|11336.35|11336.35|11336.35|11336.35|11336.35|0
1648636120000|2022-03-30 10:28:40|11337.26|11337.26|11337.97|11337.97|11337.97|11337.97|11337.26|11337.26|0
1648636130000|2022-03-30 10:28:50|11338.19|11338.19|11338.87|11338.87|11338.87|11338.87|11338.19|11338.19|0
1648636140000|2022-03-30 10:29:00|11339.1|11339.1|11338.9|11338.9|11339.58|11339.58|11338.9|11338.9|0
1648636160000|2022-03-30 10:29:20|11339.58|11339.58|11338.92|11338.92|11339.58|11339.58|11338.92|11338.92|0
1648636170000|2022-03-30 10:29:30|11338.46|11338.46|11338.92|11338.92|11338.92|11338.92|11337.78|11337.78|0
1648636180000|2022-03-30 10:29:40|11339.15|11339.15|11339.15|11339.15|11339.15|11339.15|11339.15|11339.15|0
1648636190000|2022-03-30 10:29:50|11339.47|11339.47|11339.47|11339.47|11339.47|11339.47|11339.47|11339.47|0
1648636200000|2022-03-30 10:30:00|11339.7|11339.7|11340.81|11340.81|11341.26|11341.26|11339.02|11339.02|0
1648636210000|2022-03-30 10:30:10|11340.35|11340.35|11340.62|11340.62|11340.81|11340.81|11340.12|11340.12|0
1648636220000|2022-03-30 10:30:20|11339.94|11339.94|11342.12|11342.12|11342.12|11342.12|11339.94|11339.94|0
1648636230000|2022-03-30 10:30:30|11342.2|11342.2|11342.43|11342.43|11342.43|11342.43|11341.75|11341.75|0
1648636260000|2022-03-30 10:31:00|11342.2|11342.2|11344.14|11344.14|11344.14|11344.14|11342.2|11342.2|0
1648636270000|2022-03-30 10:31:10|11343.46|11343.46|11343.89|11343.89|11344.57|11344.57|11343.46|11343.46|0
1648636280000|2022-03-30 10:31:20|11344.74|11344.74|11344.06|11344.06|11344.74|11344.74|11343.61|11343.61|0
1648636290000|2022-03-30 10:31:30|11344.15|11344.15|11348.04|11348.04|11348.04|11348.04|11344.15|11344.15|0
1648636300000|2022-03-30 10:31:40|11348.44|11348.44|11349|11349|11349|11349|11348.31|11348.31|0
1648636310000|2022-03-30 10:31:50|11349.24|11349.24|11349.37|11349.37|11349.37|11349.37|11349.24|11349.24|0
1648636320000|2022-03-30 10:32:00|11349.14|11349.14|11349.59|11349.59|11349.59|11349.59|11349.14|11349.14|0
1648636330000|2022-03-30 10:32:10|11349.79|11349.79|11350.01|11350.01|11350.01|11350.01|11349.33|11349.33|0
1648636340000|2022-03-30 10:32:20|11349.56|11349.56|11350.46|11350.46|11350.46|11350.46|11349.13|11349.13|0
1648636350000|2022-03-30 10:32:30|11350.54|11350.54|11350.77|11350.77|11350.99|11350.99|11349.85|11349.85|0
1648636360000|2022-03-30 10:32:40|11349.63|11349.63|11349.85|11349.85|11349.85|11349.85|11349.63|11349.63|0
1648636370000|2022-03-30 10:32:50|11350.08|11350.08|11350.62|11350.62|11350.62|11350.62|11350.08|11350.08|0
1648636380000|2022-03-30 10:33:00|11350.39|11350.39|11350.85|11350.85|11351.07|11351.07|11350.39|11350.39|0
1648636390000|2022-03-30 10:33:10|11351.07|11351.07|11350.59|11350.59|11351.37|11351.37|11350.59|11350.59|0
1648636410000|2022-03-30 10:33:30|11350.82|11350.82|11350.82|11350.82|11350.82|11350.82|11350.82|11350.82|0
1648636420000|2022-03-30 10:33:40|11350.93|11350.93|11350.24|11350.24|11351.13|11351.13|11350.24|11350.24|0
1648636430000|2022-03-30 10:33:50|11350.93|11350.93|11350.83|11350.83|11350.93|11350.93|11349.92|11349.92|0
1648636440000|2022-03-30 10:34:00|11350.68|11350.68|11350.91|11350.91|11350.91|11350.91|11350|11350|0
1648636450000|2022-03-30 10:34:10|11349.77|11349.77|11349.55|11349.55|11349.77|11349.77|11349.55|11349.55|0
1648636460000|2022-03-30 10:34:20|11350|11350|11351.12|11351.12|11351.12|11351.12|11350|11350|0
1648636470000|2022-03-30 10:34:30|11351.35|11351.35|11351.35|11351.35|11351.35|11351.35|11351.35|11351.35|0
1648636480000|2022-03-30 10:34:40|11351.58|11351.58|11351.58|11351.58|11351.58|11351.58|11351.58|11351.58|0
1648636490000|2022-03-30 10:34:50|11351.28|11351.28|11351.18|11351.18|11351.28|11351.28|11351.05|11351.05|0
1648636500000|2022-03-30 10:35:00|11351.31|11351.31|11351.73|11351.73|11351.73|11351.73|11350.63|11350.63|0
1648636530000|2022-03-30 10:35:30|11352.19|11352.19|11351.31|11351.31|11352.45|11352.45|11351.31|11351.31|0
1648636540000|2022-03-30 10:35:40|11352.22|11352.22|11352.6|11352.6|11352.6|11352.6|11351.69|11351.69|0
1648636550000|2022-03-30 10:35:50|11352.83|11352.83|11352.83|11352.83|11352.83|11352.83|11352.83|11352.83|0
1648636570000|2022-03-30 10:36:10|11353.28|11353.28|11353.28|11353.28|11353.28|11353.28|11353.28|11353.28|0
1648636580000|2022-03-30 10:36:20|11353.51|11353.51|11351.46|11351.46|11353.51|11353.51|11351.46|11351.46|0
1648636590000|2022-03-30 10:36:30|11352.83|11352.83|11352.83|11352.83|11352.83|11352.83|11352.83|11352.83|0
1648636600000|2022-03-30 10:36:40|11353.06|11353.06|11352.15|11352.15|11353.06|11353.06|11352.15|11352.15|0
1648636610000|2022-03-30 10:36:50|11352.37|11352.37|11351.59|11351.59|11353.51|11353.51|11351.59|11351.59|0
1648636620000|2022-03-30 10:37:00|11351.4|11351.4|11347.6|11347.6|11351.4|11351.4|11347.49|11347.49|0
1648636630000|2022-03-30 10:37:10|11347.37|11347.37|11346.53|11346.53|11347.37|11347.37|11346.53|11346.53|0
1648636640000|2022-03-30 10:37:20|11346.88|11346.88|11346.88|11346.88|11346.88|11346.88|11346.88|11346.88|0
1648636650000|2022-03-30 10:37:30|11346.2|11346.2|11346.56|11346.56|11346.56|11346.56|11345.42|11345.42|0
1648636660000|2022-03-30 10:37:40|11347.02|11347.02|11345.88|11345.88|11347.02|11347.02|11345.88|11345.88|0
1648636670000|2022-03-30 10:37:50|11345.75|11345.75|11345.42|11345.42|11345.75|11345.75|11344.28|11344.28|0
1648636680000|2022-03-30 10:38:00|11345.65|11345.65|11345.65|11345.65|11345.65|11345.65|11345.65|11345.65|0
1648636690000|2022-03-30 10:38:10|11345.33|11345.33|11345.56|11345.56|11345.56|11345.56|11344.65|11344.65|0
1648636700000|2022-03-30 10:38:20|11345.25|11345.25|11345.7|11345.7|11345.7|11345.7|11345.25|11345.25|0
1648636720000|2022-03-30 10:38:40|11345.47|11345.47|11345.34|11345.34|11345.47|11345.47|11343.98|11343.98|0
1648636730000|2022-03-30 10:38:50|11344.21|11344.21|11345.57|11345.57|11345.57|11345.57|11344.21|11344.21|0
1648636740000|2022-03-30 10:39:00|11343.98|11343.98|11345.3|11345.3|11345.53|11345.53|11343.93|11343.93|0
1648636750000|2022-03-30 10:39:10|11345.07|11345.07|11345.62|11345.62|11345.62|11345.62|11345.07|11345.07|0
1648636760000|2022-03-30 10:39:20|11344.48|11344.48|11347.41|11347.41|11347.41|11347.41|11344.48|11344.48|0
1648636780000|2022-03-30 10:39:40|11346.27|11346.27|11346.04|11346.04|11347.64|11347.64|11346.04|11346.04|0
1648636790000|2022-03-30 10:39:50|11347.64|11347.64|11347.41|11347.41|11347.86|11347.86|11346.95|11346.95|0
1648636800000|2022-03-30 10:40:00|11346.97|11346.97|11346.06|11346.06|11346.97|11346.97|11346.06|11346.06|0
1648636810000|2022-03-30 10:40:10|11346.26|11346.26|11346.26|11346.26|11346.26|11346.26|11346.26|11346.26|0
1648636820000|2022-03-30 10:40:20|11345.95|11345.95|11345.95|11345.95|11345.95|11345.95|11345.95|11345.95|0
1648636830000|2022-03-30 10:40:30|11346.04|11346.04|11346.04|11346.04|11346.04|11346.04|11346.04|11346.04|0
1648636850000|2022-03-30 10:40:50|11346.33|11346.33|11346.33|11346.33|11346.33|11346.33|11346.33|11346.33|0
1648636860000|2022-03-30 10:41:00|11345.64|11345.64|11340.44|11340.44|11345.64|11345.64|11340.44|11340.44|0
1648636870000|2022-03-30 10:41:10|11340.83|11340.83|11340.6|11340.6|11340.83|11340.83|11340.6|11340.6|0
1648636880000|2022-03-30 10:41:20|11340.29|11340.29|11339.98|11339.98|11340.29|11340.29|11339.98|11339.98|0
1648636890000|2022-03-30 10:41:30|11340.67|11340.67|11340.15|11340.15|11340.67|11340.67|11340.15|11340.15|0
1648636910000|2022-03-30 10:41:50|11339.93|11339.93|11339.93|11339.93|11339.93|11339.93|11339.93|11339.93|0
1648636920000|2022-03-30 10:42:00|11340.12|11340.12|11339.46|11339.46|11340.12|11340.12|11339.46|11339.46|0
1648636930000|2022-03-30 10:42:10|11339.24|11339.24|11338.33|11338.33|11339.24|11339.24|11338.33|11338.33|0
1648636940000|2022-03-30 10:42:20|11338.08|11338.08|11336.8|11336.8|11338.08|11338.08|11336.8|11336.8|0
1648636950000|2022-03-30 10:42:30|11337.28|11337.28|11335.48|11335.48|11337.28|11337.28|11335.48|11335.48|0
1648636970000|2022-03-30 10:42:50|11335.27|11335.27|11335.27|11335.27|11335.27|11335.27|11335.27|11335.27|0
1648636980000|2022-03-30 10:43:00|11335.7|11335.7|11335.7|11335.7|11336.05|11336.05|11335.7|11335.7|0
1648636990000|2022-03-30 10:43:10|11335.86|11335.86|11335.47|11335.47|11335.86|11335.86|11335.47|11335.47|0
1648637000000|2022-03-30 10:43:20|11335.24|11335.24|11335.24|11335.24|11335.24|11335.24|11335.24|11335.24|0
1648637020000|2022-03-30 10:43:40|11336.8|11336.8|11336.98|11336.98|11336.98|11336.98|11336.8|11336.8|0
1648637030000|2022-03-30 10:43:50|11337.17|11337.17|11337.35|11337.35|11337.35|11337.35|11337.17|11337.17|0
1648637040000|2022-03-30 10:44:00|11337.74|11337.74|11337.56|11337.56|11337.74|11337.74|11337.56|11337.56|0
1648637050000|2022-03-30 10:44:10|11337.77|11337.77|11337.77|11337.77|11337.77|11337.77|11337.77|11337.77|0
1648637070000|2022-03-30 10:44:30|11337.91|11337.91|11337.68|11337.68|11337.91|11337.91|11337.68|11337.68|0
1648637080000|2022-03-30 10:44:40|11337.76|11337.76|11337.54|11337.54|11337.76|11337.76|11337.54|11337.54|0
1648637090000|2022-03-30 10:44:50|11338.19|11338.19|11337.76|11337.76|11338.19|11338.19|11337.76|11337.76|0
1648637100000|2022-03-30 10:45:00|11337.96|11337.96|11337.22|11337.22|11337.96|11337.96|11337.22|11337.22|0
1648637110000|2022-03-30 10:45:10|11336.12|11336.12|11336.12|11336.12|11336.12|11336.12|11336.12|11336.12|0
1648637130000|2022-03-30 10:45:30|11336.21|11336.21|11336.67|11336.67|11336.67|11336.67|11336.21|11336.21|0
1648637160000|2022-03-30 10:46:00|11337.09|11337.09|11337.09|11337.09|11337.09|11337.09|11337.09|11337.09|0
1648637180000|2022-03-30 10:46:20|11337.87|11337.87|11338.24|11338.24|11338.24|11338.24|11337.87|11337.87|0
1648637200000|2022-03-30 10:46:40|11337.95|11337.95|11337.95|11337.95|11337.95|11337.95|11337.95|11337.95|0
1648637210000|2022-03-30 10:46:50|11337.52|11337.52|11337.52|11337.52|11337.52|11337.52|11337.52|11337.52|0
1648637220000|2022-03-30 10:47:00|11337.78|11337.78|11337.78|11337.78|11337.78|11337.78|11337.78|11337.78|0
1648637230000|2022-03-30 10:47:10|11338.06|11338.06|11338.06|11338.06|11338.06|11338.06|11338.06|11338.06|0
1648637240000|2022-03-30 10:47:20|11338.49|11338.49|11338.74|11338.74|11338.74|11338.74|11338.49|11338.49|0
1648637250000|2022-03-30 10:47:30|11338.63|11338.63|11337.57|11337.57|11338.63|11338.63|11337.57|11337.57|0
1648637260000|2022-03-30 10:47:40|11337.79|11337.79|11338.23|11338.23|11338.23|11338.23|11337.79|11337.79|0
1648637280000|2022-03-30 10:48:00|11338.41|11338.41|11338.54|11338.54|11338.54|11338.54|11338.1|11338.1|0
1648637310000|2022-03-30 10:48:30|11338.35|11338.35|11339.25|11339.25|11339.25|11339.25|11338.35|11338.35|0
1648637320000|2022-03-30 10:48:40|11338.92|11338.92|11338.92|11338.92|11338.92|11338.92|11338.92|11338.92|0
1648637330000|2022-03-30 10:48:50|11339.02|11339.02|11342.97|11342.97|11342.97|11342.97|11339.02|11339.02|0
1648637340000|2022-03-30 10:49:00|11342.73|11342.73|11342.51|11342.51|11342.86|11342.86|11342.51|11342.51|0
1648637350000|2022-03-30 10:49:10|11342.69|11342.69|11342.6|11342.6|11342.69|11342.69|11342.6|11342.6|0
1648637360000|2022-03-30 10:49:20|11342.25|11342.25|11342.58|11342.58|11342.58|11342.58|11342.25|11342.25|0
1648637380000|2022-03-30 10:49:40|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|0
1648637390000|2022-03-30 10:49:50|11343.36|11343.36|11342.93|11342.93|11343.36|11343.36|11342.93|11342.93|0
1648637400000|2022-03-30 10:50:00|11343.36|11343.36|11343.79|11343.79|11343.79|11343.79|11343.36|11343.36|0
1648637440000|2022-03-30 10:50:40|11343.63|11343.63|11343.63|11343.63|11343.63|11343.63|11343.63|11343.63|0
1648637450000|2022-03-30 10:50:50|11343.55|11343.55|11343.71|11343.71|11343.71|11343.71|11343.55|11343.55|0
1648637460000|2022-03-30 10:51:00|11343.87|11343.87|11343.26|11343.26|11343.95|11343.95|11342.64|11342.64|0
1648637480000|2022-03-30 10:51:20|11343.07|11343.07|11343.07|11343.07|11343.07|11343.07|11343.07|11343.07|0
1648637500000|2022-03-30 10:51:40|11342.89|11342.89|11342.89|11342.89|11342.89|11342.89|11342.89|11342.89|0
1648637510000|2022-03-30 10:51:50|11342.66|11342.66|11343.51|11343.51|11343.51|11343.51|11342.66|11342.66|0
1648637520000|2022-03-30 10:52:00|11343.42|11343.42|11343.51|11343.51|11343.51|11343.51|11343.42|11343.42|0
1648637530000|2022-03-30 10:52:10|11343.77|11343.77|11343.77|11343.77|11343.77|11343.77|11343.77|11343.77|0
1648637550000|2022-03-30 10:52:30|11344.2|11344.2|11344.3|11344.3|11344.3|11344.3|11344.2|11344.2|0
1648637560000|2022-03-30 10:52:40|11344.41|11344.41|11344.62|11344.62|11344.62|11344.62|11344.41|11344.41|0
1648637570000|2022-03-30 10:52:50|11344.17|11344.17|11344.17|11344.17|11344.17|11344.17|11344.17|11344.17|0
1648637580000|2022-03-30 10:53:00|11343.85|11343.85|11343.85|11343.85|11343.85|11343.85|11343.85|11343.85|0
1648637630000|2022-03-30 10:53:50|11343.66|11343.66|11343.85|11343.85|11343.85|11343.85|11343.66|11343.66|0
1648637640000|2022-03-30 10:54:00|11343.59|11343.59|11343.59|11343.59|11343.59|11343.59|11343.59|11343.59|0
1648637660000|2022-03-30 10:54:20|11343.41|11343.41|11343.57|11343.57|11343.57|11343.57|11343.41|11343.41|0
1648637670000|2022-03-30 10:54:30|11343.79|11343.79|11343.79|11343.79|11343.79|11343.79|11343.79|11343.79|0
1648637690000|2022-03-30 10:54:50|11344|11344|11344|11344|11344|11344|11344|11344|0
1648637700000|2022-03-30 10:55:00|11344.68|11344.68|11344.68|11344.68|11344.68|11344.68|11344.68|11344.68|0
1648637710000|2022-03-30 10:55:10|11344.86|11344.86|11345.06|11345.06|11345.06|11345.06|11344.86|11344.86|0
1648637720000|2022-03-30 10:55:20|11345.19|11345.19|11345.87|11345.87|11345.87|11345.87|11345.19|11345.19|0
1648637730000|2022-03-30 10:55:30|11346|11346|11346|11346|11346|11346|11346|11346|0
1648637740000|2022-03-30 10:55:40|11345.41|11345.41|11345.41|11345.41|11345.41|11345.41|11345.41|11345.41|0
1648637750000|2022-03-30 10:55:50|11345.63|11345.63|11344.3|11344.3|11345.86|11345.86|11344.3|11344.3|0
1648637760000|2022-03-30 10:56:00|11343.87|11343.87|11343.65|11343.65|11343.87|11343.87|11343.65|11343.65|0
1648637770000|2022-03-30 10:56:10|11343.19|11343.19|11343.09|11343.09|11343.19|11343.19|11342.98|11342.98|0
1648637790000|2022-03-30 10:56:30|11342.86|11342.86|11342.64|11342.64|11342.86|11342.86|11342.64|11342.64|0
1648637800000|2022-03-30 10:56:40|11343.32|11343.32|11343.54|11343.54|11343.54|11343.54|11343.32|11343.32|0
1648637810000|2022-03-30 10:56:50|11343.32|11343.32|11343.19|11343.19|11343.32|11343.32|11343.1|11343.1|0
1648637820000|2022-03-30 10:57:00|11342.75|11342.75|11343.66|11343.66|11343.66|11343.66|11342.75|11342.75|0
1648637830000|2022-03-30 10:57:10|11343.24|11343.24|11343.24|11343.24|11343.24|11343.24|11343.24|11343.24|0
1648637840000|2022-03-30 10:57:20|11343.11|11343.11|11343.11|11343.11|11343.11|11343.11|11343.11|11343.11|0
1648637880000|2022-03-30 10:58:00|11343.32|11343.32|11343.32|11343.32|11343.32|11343.32|11343.32|11343.32|0
1648637900000|2022-03-30 10:58:20|11343.48|11343.48|11343.48|11343.48|11343.48|11343.48|11343.48|11343.48|0
1648637910000|2022-03-30 10:58:30|11343.26|11343.26|11342.6|11342.6|11343.26|11343.26|11342.38|11342.38|0
1648637930000|2022-03-30 10:58:50|11343.38|11343.38|11344.16|11344.16|11344.16|11344.16|11343.38|11343.38|0
1648637940000|2022-03-30 10:59:00|11343.38|11343.38|11343.79|11343.79|11343.79|11343.79|11343.38|11343.38|0
1648637950000|2022-03-30 10:59:10|11343.57|11343.57|11343.01|11343.01|11343.79|11343.79|11343.01|11343.01|0
1648637970000|2022-03-30 10:59:30|11343.88|11343.88|11343.88|11343.88|11343.88|11343.88|11343.88|11343.88|0
1648637980000|2022-03-30 10:59:40|11343.62|11343.62|11341.41|11341.41|11343.75|11343.75|11341.41|11341.41|0
1648637990000|2022-03-30 10:59:50|11341.02|11341.02|11341.19|11341.19|11341.19|11341.19|11340.21|11340.21|0
1648638000000|2022-03-30 11:00:00|11341.8|11341.8|11342.63|11342.63|11342.63|11342.63|11341.8|11341.8|0
1648638010000|2022-03-30 11:00:10|11342.17|11342.17|11342|11342|11342.17|11342.17|11341.81|11341.81|0
1648638020000|2022-03-30 11:00:20|11342.1|11342.1|11342.1|11342.1|11342.1|11342.1|11342.1|11342.1|0
1648638030000|2022-03-30 11:00:30|11342.19|11342.19|11342.19|11342.19|11342.19|11342.19|11342.19|11342.19|0
1648638060000|2022-03-30 11:01:00|11341.77|11341.77|11341.77|11341.77|11341.77|11341.77|11341.77|11341.77|0
1648638080000|2022-03-30 11:01:20|11342.16|11342.16|11342.54|11342.54|11342.54|11342.54|11342.16|11342.16|0
1648638100000|2022-03-30 11:01:40|11342.67|11342.67|11342.8|11342.8|11342.8|11342.8|11342.67|11342.67|0
1648638120000|2022-03-30 11:02:00|11343.5|11343.5|11347.67|11347.67|11347.67|11347.67|11343.5|11343.5|0
1648638130000|2022-03-30 11:02:10|11347.93|11347.93|11350.04|11350.04|11350.04|11350.04|11347.93|11347.93|0
1648638140000|2022-03-30 11:02:20|11350.44|11350.44|11350.79|11350.79|11350.79|11350.79|11350.44|11350.44|0
1648638150000|2022-03-30 11:02:30|11351.25|11351.25|11351.81|11351.81|11352.07|11352.07|11351.25|11351.25|0
1648638180000|2022-03-30 11:03:00|11352.04|11352.04|11352.55|11352.55|11352.55|11352.55|11352.04|11352.04|0
1648638210000|2022-03-30 11:03:30|11351.62|11351.62|11351.62|11351.62|11351.62|11351.62|11351.62|11351.62|0
1648638230000|2022-03-30 11:03:50|11351.88|11351.88|11351.35|11351.35|11352.06|11352.06|11351.35|11351.35|0
1648638240000|2022-03-30 11:04:00|11351.04|11351.04|11350.59|11350.59|11351.04|11351.04|11350.26|11350.26|0
1648638250000|2022-03-30 11:04:10|11350.81|11350.81|11350.81|11350.81|11350.81|11350.81|11350.81|11350.81|0
1648638260000|2022-03-30 11:04:20|11351.14|11351.14|11351.14|11351.14|11351.14|11351.14|11351.14|11351.14|0
1648638280000|2022-03-30 11:04:40|11350.81|11350.81|11351.14|11351.14|11351.14|11351.14|11350.81|11350.81|0
1648638290000|2022-03-30 11:04:50|11351.23|11351.23|11351.46|11351.46|11351.46|11351.46|11351.23|11351.23|0
1648638300000|2022-03-30 11:05:00|11351.56|11351.56|11350.39|11350.39|11351.56|11351.56|11350.39|11350.39|0
1648638310000|2022-03-30 11:05:10|11350.17|11350.17|11350.17|11350.17|11350.17|11350.17|11350.17|11350.17|0
1648638320000|2022-03-30 11:05:20|11350.79|11350.79|11350.79|11350.79|11350.79|11350.79|11350.79|11350.79|0
1648638330000|2022-03-30 11:05:30|11350.57|11350.57|11350.13|11350.13|11350.57|11350.57|11350.13|11350.13|0
1648638340000|2022-03-30 11:05:40|11350.75|11350.75|11350.75|11350.75|11350.75|11350.75|11350.75|11350.75|0
1648638360000|2022-03-30 11:06:00|11350.91|11350.91|11349.98|11349.98|11350.91|11350.91|11349.98|11349.98|0
1648638370000|2022-03-30 11:06:10|11349.82|11349.82|11347.65|11347.65|11349.82|11349.82|11347.65|11347.65|0
1648638380000|2022-03-30 11:06:20|11347.84|11347.84|11347.7|11347.7|11347.84|11347.84|11347.7|11347.7|0
1648638400000|2022-03-30 11:06:40|11348.62|11348.62|11350.57|11350.57|11350.57|11350.57|11348.62|11348.62|0
1648638410000|2022-03-30 11:06:50|11350.22|11350.22|11349.91|11349.91|11350.22|11350.22|11349.91|11349.91|0
1648638420000|2022-03-30 11:07:00|11349.47|11349.47|11349.25|11349.25|11349.47|11349.47|11349.25|11349.25|0
1648638430000|2022-03-30 11:07:10|11348.6|11348.6|11348.6|11348.6|11348.6|11348.6|11348.6|11348.6|0
1648638440000|2022-03-30 11:07:20|11349.04|11349.04|11349.04|11349.04|11349.04|11349.04|11349.04|11349.04|0
1648638450000|2022-03-30 11:07:30|11348.68|11348.68|11348.68|11348.68|11348.68|11348.68|11348.68|11348.68|0
1648638460000|2022-03-30 11:07:40|11348.46|11348.46|11348.46|11348.46|11348.46|11348.46|11348.46|11348.46|0
1648638500000|2022-03-30 11:08:20|11348.15|11348.15|11348.15|11348.15|11348.15|11348.15|11348.15|11348.15|0
1648638520000|2022-03-30 11:08:40|11347.61|11347.61|11347.61|11347.61|11347.61|11347.61|11347.61|11347.61|0
1648638570000|2022-03-30 11:09:30|11346.74|11346.74|11346.12|11346.12|11346.74|11346.74|11346.12|11346.12|0
1648638580000|2022-03-30 11:09:40|11345.9|11345.9|11345.47|11345.47|11345.9|11345.9|11345.47|11345.47|0
1648638590000|2022-03-30 11:09:50|11345.6|11345.6|11345.6|11345.6|11345.6|11345.6|11345.6|11345.6|0
1648638600000|2022-03-30 11:10:00|11345.23|11345.23|11345.55|11345.55|11345.55|11345.55|11345.23|11345.23|0
1648638630000|2022-03-30 11:10:30|11345.99|11345.99|11345.55|11345.55|11345.99|11345.99|11345.55|11345.55|0
1648638640000|2022-03-30 11:10:40|11345.35|11345.35|11344.92|11344.92|11345.35|11345.35|11344.92|11344.92|0
1648638650000|2022-03-30 11:10:50|11345.27|11345.27|11344.46|11344.46|11345.27|11345.27|11344.21|11344.21|0
1648638660000|2022-03-30 11:11:00|11344.64|11344.64|11344.64|11344.64|11344.64|11344.64|11344.64|11344.64|0
1648638680000|2022-03-30 11:11:20|11344.73|11344.73|11344.73|11344.73|11344.73|11344.73|11344.73|11344.73|0
1648638690000|2022-03-30 11:11:30|11344.51|11344.51|11344.51|11344.51|11344.51|11344.51|11344.51|11344.51|0
1648638700000|2022-03-30 11:11:40|11344.97|11344.97|11344.97|11344.97|11344.97|11344.97|11344.97|11344.97|0
1648638710000|2022-03-30 11:11:50|11344.62|11344.62|11345.62|11345.62|11345.62|11345.62|11344.62|11344.62|0
1648638720000|2022-03-30 11:12:00|11345.8|11345.8|11345.8|11345.8|11345.8|11345.8|11345.8|11345.8|0
1648638740000|2022-03-30 11:12:20|11345.48|11345.48|11345.48|11345.48|11345.48|11345.48|11345.48|11345.48|0
1648638770000|2022-03-30 11:12:50|11345.71|11345.71|11345.35|11345.35|11345.71|11345.71|11345.35|11345.35|0
1648638790000|2022-03-30 11:13:10|11345.26|11345.26|11344.39|11344.39|11345.26|11345.26|11344.39|11344.39|0
1648638800000|2022-03-30 11:13:20|11344.84|11344.84|11344.84|11344.84|11344.84|11344.84|11344.84|11344.84|0
1648638820000|2022-03-30 11:13:40|11344.62|11344.62|11344.62|11344.62|11344.62|11344.62|11344.62|11344.62|0
1648638870000|2022-03-30 11:14:30|11344.78|11344.78|11344.26|11344.26|11345.04|11345.04|11344.26|11344.26|0
1648638880000|2022-03-30 11:14:40|11344.72|11344.72|11344.72|11344.72|11344.72|11344.72|11344.72|11344.72|0
1648638890000|2022-03-30 11:14:50|11344.59|11344.59|11344.54|11344.54|11344.59|11344.59|11344.28|11344.28|0
1648638910000|2022-03-30 11:15:10|11344.97|11344.97|11344.97|11344.97|11344.97|11344.97|11344.97|11344.97|0
1648638920000|2022-03-30 11:15:20|11345.84|11345.84|11345.84|11345.84|11345.84|11345.84|11345.84|11345.84|0
1648638930000|2022-03-30 11:15:30|11346.62|11346.62|11346.62|11346.62|11346.62|11346.62|11346.62|11346.62|0
1648638940000|2022-03-30 11:15:40|11347.4|11347.4|11346.78|11346.78|11347.4|11347.4|11346.78|11346.78|0
1648638950000|2022-03-30 11:15:50|11347.27|11347.27|11348.05|11348.05|11348.05|11348.05|11347.27|11347.27|0
1648638960000|2022-03-30 11:16:00|11348.36|11348.36|11348.67|11348.67|11348.67|11348.67|11348.36|11348.36|0
1648638970000|2022-03-30 11:16:10|11352.61|11352.61|11354.49|11354.49|11354.49|11354.49|11352.61|11352.61|0
1648638980000|2022-03-30 11:16:20|11354.86|11354.86|11354.86|11354.86|11354.86|11354.86|11354.86|11354.86|0
1648639020000|2022-03-30 11:17:00|11354.42|11354.42|11354.42|11354.42|11354.42|11354.42|11354.42|11354.42|0
1648639030000|2022-03-30 11:17:10|11353.55|11353.55|11353.55|11353.55|11353.55|11353.55|11352.77|11352.77|0
1648639040000|2022-03-30 11:17:20|11354.33|11354.33|11355.8|11355.8|11356.58|11356.58|11354.33|11354.33|0
1648639050000|2022-03-30 11:17:30|11356.02|11356.02|11356.02|11356.02|11356.02|11356.02|11356.02|11356.02|0
1648639060000|2022-03-30 11:17:40|11355.24|11355.24|11357.33|11357.33|11357.33|11357.33|11355.02|11355.02|0
1648639080000|2022-03-30 11:18:00|11356.97|11356.97|11356.06|11356.06|11356.97|11356.97|11356.06|11356.06|0
1648639110000|2022-03-30 11:18:30|11356.28|11356.28|11356.18|11356.18|11356.28|11356.28|11355.95|11355.95|0
1648639120000|2022-03-30 11:18:40|11355.4|11355.4|11355.02|11355.02|11355.4|11355.4|11354.62|11354.62|0
1648639130000|2022-03-30 11:18:50|11355.23|11355.23|11355.23|11355.23|11355.23|11355.23|11355.23|11355.23|0
1648639150000|2022-03-30 11:19:10|11356.01|11356.01|11356.01|11356.01|11356.01|11356.01|11356.01|11356.01|0
1648639160000|2022-03-30 11:19:20|11356.23|11356.23|11356.67|11356.67|11356.67|11356.67|11356.23|11356.23|0
1648639170000|2022-03-30 11:19:30|11356.89|11356.89|11356.89|11356.89|11356.89|11356.89|11356.89|11356.89|0
1648639180000|2022-03-30 11:19:40|11357.67|11357.67|11357.67|11357.67|11357.67|11357.67|11357.67|11357.67|0
1648639190000|2022-03-30 11:19:50|11357.48|11357.48|11357.7|11357.7|11357.7|11357.7|11357.48|11357.48|0
1648639200000|2022-03-30 11:20:00|11357.89|11357.89|11357.11|11357.11|11357.89|11357.89|11357.11|11357.11|0
1648639220000|2022-03-30 11:20:20|11356.58|11356.58|11358.21|11358.21|11358.21|11358.21|11356.58|11356.58|0
1648639230000|2022-03-30 11:20:30|11358.99|11358.99|11359.16|11359.16|11359.24|11359.24|11358.84|11358.84|0
1648639240000|2022-03-30 11:20:40|11359.87|11359.87|11361.12|11361.12|11361.12|11361.12|11359.87|11359.87|0
1648639250000|2022-03-30 11:20:50|11361.44|11361.44|11362.29|11362.29|11362.29|11362.29|11361.44|11361.44|0
1648639260000|2022-03-30 11:21:00|11362.52|11362.52|11362.82|11362.82|11362.82|11362.82|11362.52|11362.52|0
1648639270000|2022-03-30 11:21:10|11362.9|11362.9|11362.9|11362.9|11362.9|11362.9|11362.12|11362.12|0
1648639280000|2022-03-30 11:21:20|11362.57|11362.57|11362.48|11362.48|11362.57|11362.57|11362.48|11362.48|0
1648639300000|2022-03-30 11:21:40|11362.66|11362.66|11362.66|11362.66|11362.66|11362.66|11362.66|11362.66|0
1648639310000|2022-03-30 11:21:50|11362.35|11362.35|11362.35|11362.35|11362.35|11362.35|11362.35|11362.35|0
1648639320000|2022-03-30 11:22:00|11362.44|11362.44|11362.44|11362.44|11362.44|11362.44|11362.44|11362.44|0
1648639330000|2022-03-30 11:22:10|11362.54|11362.54|11362.54|11362.54|11362.54|11362.54|11362.54|11362.54|0
1648639340000|2022-03-30 11:22:20|11362.36|11362.36|11361.76|11361.76|11362.54|11362.54|11361.76|11361.76|0
1648639360000|2022-03-30 11:22:40|11362.9|11362.9|11363.15|11363.15|11363.15|11363.15|11362.9|11362.9|0
1648639380000|2022-03-30 11:23:00|11363.36|11363.36|11363.79|11363.79|11363.79|11363.79|11363.36|11363.36|0
1648639400000|2022-03-30 11:23:20|11364.01|11364.01|11364.01|11364.01|11364.01|11364.01|11364.01|11364.01|0
1648639410000|2022-03-30 11:23:30|11364.43|11364.43|11364.43|11364.43|11364.43|11364.43|11364.43|11364.43|0
1648639430000|2022-03-30 11:23:50|11364.78|11364.78|11364.78|11364.78|11364.78|11364.78|11364.78|11364.78|0
1648639450000|2022-03-30 11:24:10|11364.94|11364.94|11365.1|11365.1|11365.1|11365.1|11364.86|11364.86|0
1648639490000|2022-03-30 11:24:50|11364.7|11364.7|11365.37|11365.37|11365.45|11365.45|11364.7|11364.7|0
1648639500000|2022-03-30 11:25:00|11365.76|11365.76|11366.28|11366.28|11366.28|11366.28|11365.76|11365.76|0
1648639510000|2022-03-30 11:25:10|11366.54|11366.54|11366.54|11366.54|11366.54|11366.54|11366.54|11366.54|0
1648639520000|2022-03-30 11:25:20|11366.8|11366.8|11367.41|11367.41|11367.41|11367.41|11366.8|11366.8|0
1648639530000|2022-03-30 11:25:30|11367.51|11367.51|11368.28|11368.28|11368.28|11368.28|11367.51|11367.51|0
1648639540000|2022-03-30 11:25:40|11368.51|11368.51|11368.51|11368.51|11368.51|11368.51|11368.51|11368.51|0
1648639570000|2022-03-30 11:26:10|11368.2|11368.2|11367.89|11367.89|11368.2|11368.2|11367.89|11367.89|0
1648639580000|2022-03-30 11:26:20|11368.21|11368.21|11371.99|11371.99|11371.99|11371.99|11368.21|11368.21|0
1648639590000|2022-03-30 11:26:30|11372.3|11372.3|11372.85|11372.85|11372.85|11372.85|11372.3|11372.3|0
1648639600000|2022-03-30 11:26:40|11373.01|11373.01|11375.5|11375.5|11375.5|11375.5|11373.01|11373.01|0
1648639610000|2022-03-30 11:26:50|11375.94|11375.94|11376.16|11376.16|11376.16|11376.16|11375.94|11375.94|0
1648639620000|2022-03-30 11:27:00|11376.54|11376.54|11377.44|11377.44|11377.44|11377.44|11376.54|11376.54|0
1648639640000|2022-03-30 11:27:20|11377.79|11377.79|11377.79|11377.79|11377.79|11377.79|11377.79|11377.79|0
1648639650000|2022-03-30 11:27:30|11378.01|11378.01|11378.04|11378.04|11378.23|11378.23|11378.01|11378.01|0
1648639690000|2022-03-30 11:28:10|11378.28|11378.28|11378.28|11378.28|11378.28|11378.28|11378.28|11378.28|0
1648639700000|2022-03-30 11:28:20|11378.11|11378.11|11380.54|11380.54|11380.54|11380.54|11378.11|11378.11|0
1648639710000|2022-03-30 11:28:30|11379.76|11379.76|11379|11379|11379.76|11379.76|11379|11379|0
1648639720000|2022-03-30 11:28:40|11378.77|11378.77|11379.1|11379.1|11379.1|11379.1|11378.77|11378.77|0
1648639740000|2022-03-30 11:29:00|11379.29|11379.29|11379.29|11379.29|11379.29|11379.29|11379.29|11379.29|0
1648639770000|2022-03-30 11:29:30|11379.45|11379.45|11379.45|11379.45|11379.45|11379.45|11379.45|11379.45|0
1648639780000|2022-03-30 11:29:40|11379.27|11379.27|11379.27|11379.27|11379.27|11379.27|11379.27|11379.27|0
1648639790000|2022-03-30 11:29:50|11379.4|11379.4|11379.4|11379.4|11379.4|11379.4|11379.4|11379.4|0
1648639810000|2022-03-30 11:30:10|11379.2|11379.2|11378.08|11378.08|11379.2|11379.2|11378.08|11378.08|0
1648639840000|2022-03-30 11:30:40|11377.92|11377.92|11377.92|11377.92|11377.92|11377.92|11377.92|11377.92|0
1648639850000|2022-03-30 11:30:50|11378.29|11378.29|11378.29|11378.29|11378.29|11378.29|11378.29|11378.29|0
1648639860000|2022-03-30 11:31:00|11378.45|11378.45|11378.45|11378.45|11378.45|11378.45|11378.45|11378.45|0
1648639870000|2022-03-30 11:31:10|11378.88|11378.88|11378.88|11378.88|11378.88|11378.88|11378.88|11378.88|0
1648639880000|2022-03-30 11:31:20|11378.1|11378.1|11378.1|11378.1|11378.1|11378.1|11378.1|11378.1|0
1648639890000|2022-03-30 11:31:30|11377.32|11377.32|11377.32|11377.32|11377.32|11377.32|11377.32|11377.32|0
1648639910000|2022-03-30 11:31:50|11377.38|11377.38|11377.38|11377.38|11377.38|11377.38|11377.38|11377.38|0
1648639920000|2022-03-30 11:32:00|11377.54|11377.54|11377.7|11377.7|11377.7|11377.7|11377.54|11377.54|0
1648639930000|2022-03-30 11:32:10|11377.88|11377.88|11377.01|11377.01|11377.88|11377.88|11377.01|11377.01|0
1648639950000|2022-03-30 11:32:30|11377.36|11377.36|11377.78|11377.78|11377.78|11377.78|11377.14|11377.14|0
1648639960000|2022-03-30 11:32:40|11378.11|11378.11|11378.11|11378.11|11378.11|11378.11|11378.11|11378.11|0
1648639970000|2022-03-30 11:32:50|11377.33|11377.33|11377.33|11377.33|11377.33|11377.33|11377.33|11377.33|0
1648639990000|2022-03-30 11:33:10|11377.76|11377.76|11377.76|11377.76|11377.76|11377.76|11377.76|11377.76|0
1648640060000|2022-03-30 11:34:20|11379|11379|11376.86|11376.86|11379|11379|11376.86|11376.86|0
1648640110000|2022-03-30 11:35:10|11376.49|11376.49|11376.49|11376.49|11376.49|11376.49|11376.49|11376.49|0
1648640120000|2022-03-30 11:35:20|11376.64|11376.64|11376.64|11376.64|11376.64|11376.64|11376.64|11376.64|0
1648640130000|2022-03-30 11:35:30|11375.86|11375.86|11375.86|11375.86|11375.86|11375.86|11375.86|11375.86|0
1648640140000|2022-03-30 11:35:40|11375.08|11375.08|11375.08|11375.08|11375.08|11375.08|11375.08|11375.08|0
1648640150000|2022-03-30 11:35:50|11376.64|11376.64|11376.25|11376.25|11376.64|11376.64|11376.25|11376.25|0
1648640160000|2022-03-30 11:36:00|11376.46|11376.46|11376.46|11376.46|11376.46|11376.46|11376.46|11376.46|0
1648640180000|2022-03-30 11:36:20|11376.89|11376.89|11376.89|11376.89|11376.89|11376.89|11376.89|11376.89|0
1648640190000|2022-03-30 11:36:30|11377.54|11377.54|11377.54|11377.54|11377.54|11377.54|11377.54|11377.54|0
1648640220000|2022-03-30 11:37:00|11378.24|11378.24|11381.69|11381.69|11381.69|11381.69|11378.24|11378.24|0
1648640230000|2022-03-30 11:37:10|11381.56|11381.56|11381.14|11381.14|11381.56|11381.56|11381.14|11381.14|0
1648640240000|2022-03-30 11:37:20|11381.24|11381.24|11382.24|11382.24|11382.24|11382.24|11381.24|11381.24|0
1648640260000|2022-03-30 11:37:40|11382.48|11382.48|11382.24|11382.24|11382.48|11382.48|11382.24|11382.24|0
1648640290000|2022-03-30 11:38:10|11382.46|11382.46|11382.19|11382.19|11382.46|11382.46|11382.19|11382.19|0
1648640310000|2022-03-30 11:38:30|11381.98|11381.98|11380.34|11380.34|11381.98|11381.98|11380.34|11380.34|0
1648640320000|2022-03-30 11:38:40|11379.47|11379.47|11377.9|11377.9|11379.47|11379.47|11377.9|11377.9|0
1648640330000|2022-03-30 11:38:50|11378.12|11378.12|11378.12|11378.12|11378.12|11378.12|11378.12|11378.12|0
1648640340000|2022-03-30 11:39:00|11380.1|11380.1|11381.65|11381.65|11381.65|11381.65|11380.1|11380.1|0
1648640350000|2022-03-30 11:39:10|11380.73|11380.73|11379.75|11379.75|11380.73|11380.73|11379.25|11379.25|0
1648640390000|2022-03-30 11:39:50|11379.89|11379.89|11380.03|11380.03|11380.03|11380.03|11379.89|11379.89|0
1648640400000|2022-03-30 11:40:00|11380.81|11380.81|11382.37|11382.37|11382.37|11382.37|11380.81|11380.81|0
1648640410000|2022-03-30 11:40:10|11382.87|11382.87|11383.03|11383.03|11383.03|11383.03|11382.87|11382.87|0
1648640420000|2022-03-30 11:40:20|11382.81|11382.81|11383.47|11383.47|11383.47|11383.47|11382.81|11382.81|0
1648640430000|2022-03-30 11:40:30|11382.16|11382.16|11382.16|11382.16|11382.16|11382.16|11382.16|11382.16|0
1648640460000|2022-03-30 11:41:00|11382.81|11382.81|11382.81|11382.81|11382.81|11382.81|11382.81|11382.81|0
1648640470000|2022-03-30 11:41:10|11382.03|11382.03|11382.03|11382.03|11382.03|11382.03|11382.03|11382.03|0
1648640490000|2022-03-30 11:41:30|11382.24|11382.24|11381.47|11381.47|11382.24|11382.24|11381.47|11381.47|0
1648640500000|2022-03-30 11:41:40|11382.78|11382.78|11384.22|11384.22|11384.44|11384.44|11382.78|11382.78|0
1648640520000|2022-03-30 11:42:00|11384.64|11384.64|11384.64|11384.64|11384.64|11384.64|11384.64|11384.64|0
1648640570000|2022-03-30 11:42:50|11385.08|11385.08|11385.08|11385.08|11385.08|11385.08|11385.08|11385.08|0
1648640580000|2022-03-30 11:43:00|11384.21|11384.21|11383.77|11383.77|11384.21|11384.21|11383.77|11383.77|0
1648640590000|2022-03-30 11:43:10|11384.05|11384.05|11384.05|11384.05|11384.05|11384.05|11384.05|11384.05|0
1648640600000|2022-03-30 11:43:20|11383.7|11383.7|11383.35|11383.35|11383.7|11383.7|11383.35|11383.35|0
1648640640000|2022-03-30 11:44:00|11383.49|11383.49|11383.49|11383.49|11383.49|11383.49|11383.49|11383.49|0
1648640660000|2022-03-30 11:44:20|11383.68|11383.68|11383.68|11383.68|11383.68|11383.68|11383.68|11383.68|0
1648640670000|2022-03-30 11:44:30|11383.29|11383.29|11382.38|11382.38|11383.29|11383.29|11382.38|11382.38|0
1648640680000|2022-03-30 11:44:40|11382.46|11382.46|11382.46|11382.46|11382.46|11382.46|11382.46|11382.46|0
1648640690000|2022-03-30 11:44:50|11382.56|11382.56|11382.56|11382.56|11382.56|11382.56|11382.56|11382.56|0
1648640700000|2022-03-30 11:45:00|11382.43|11382.43|11382.56|11382.56|11382.56|11382.56|11382.43|11382.43|0
1648640710000|2022-03-30 11:45:10|11381.94|11381.94|11382.72|11382.72|11382.72|11382.72|11381.94|11381.94|0
1648640760000|2022-03-30 11:46:00|11382.81|11382.81|11383.79|11383.79|11384.01|11384.01|11382.81|11382.81|0
1648640770000|2022-03-30 11:46:10|11383.56|11383.56|11383.56|11383.56|11383.56|11383.56|11383.56|11383.56|0
1648640790000|2022-03-30 11:46:30|11383.92|11383.92|11383.92|11383.92|11383.92|11383.92|11383.92|11383.92|0
1648640800000|2022-03-30 11:46:40|11384.7|11384.7|11384.7|11384.7|11384.7|11384.7|11384.7|11384.7|0
1648640820000|2022-03-30 11:47:00|11383.14|11383.14|11382.78|11382.78|11383.14|11383.14|11382.78|11382.78|0
1648640840000|2022-03-30 11:47:20|11382.62|11382.62|11382.62|11382.62|11382.62|11382.62|11382.62|11382.62|0
1648640850000|2022-03-30 11:47:30|11382.83|11382.83|11382.62|11382.62|11382.83|11382.83|11382.62|11382.62|0
1648640860000|2022-03-30 11:47:40|11382.4|11382.4|11382.4|11382.4|11382.4|11382.4|11382.4|11382.4|0
1648640870000|2022-03-30 11:47:50|11381.96|11381.96|11381.09|11381.09|11381.96|11381.96|11381.09|11381.09|0
1648640880000|2022-03-30 11:48:00|11380.78|11380.78|11378.91|11378.91|11380.78|11380.78|11378.91|11378.91|0
1648640890000|2022-03-30 11:48:10|11377.61|11377.61|11377.98|11377.98|11377.98|11377.98|11377.26|11377.26|0
1648640900000|2022-03-30 11:48:20|11377.54|11377.54|11377.54|11377.54|11377.54|11377.54|11377.54|11377.54|0
1648640910000|2022-03-30 11:48:30|11377.41|11377.41|11377.85|11377.85|11377.85|11377.85|11377.41|11377.41|0
1648640940000|2022-03-30 11:49:00|11377.75|11377.75|11377.94|11377.94|11377.94|11377.94|11377.75|11377.75|0
1648640950000|2022-03-30 11:49:10|11377.81|11377.81|11377.81|11377.81|11377.81|11377.81|11377.81|11377.81|0
1648640980000|2022-03-30 11:49:40|11377.89|11377.89|11377.89|11377.89|11377.89|11377.89|11377.89|11377.89|0
1648640990000|2022-03-30 11:49:50|11378.04|11378.04|11377.85|11377.85|11378.04|11378.04|11377.85|11377.85|0
1648641000000|2022-03-30 11:50:00|11378.22|11378.22|11377.96|11377.96|11378.22|11378.22|11377.96|11377.96|0
1648641010000|2022-03-30 11:50:10|11377.66|11377.66|11378.06|11378.06|11378.06|11378.06|11377.61|11377.61|0
1648641020000|2022-03-30 11:50:20|11378.39|11378.39|11378.39|11378.39|11378.39|11378.39|11378.39|11378.39|0
1648641030000|2022-03-30 11:50:30|11378.31|11378.31|11378.08|11378.08|11378.31|11378.31|11377.98|11377.98|0
1648641080000|2022-03-30 11:51:20|11377.62|11377.62|11376.51|11376.51|11377.62|11377.62|11376.51|11376.51|0
1648641100000|2022-03-30 11:51:40|11376.21|11376.21|11376.36|11376.36|11376.36|11376.36|11376.21|11376.21|0
1648641110000|2022-03-30 11:51:50|11376.63|11376.63|11376.63|11376.63|11376.63|11376.63|11376.63|11376.63|0
1648641150000|2022-03-30 11:52:30|11376.72|11376.72|11376.72|11376.72|11376.72|11376.72|11376.72|11376.72|0
1648641160000|2022-03-30 11:52:40|11376.63|11376.63|11376.11|11376.11|11376.76|11376.76|11376.11|11376.11|0
1648641180000|2022-03-30 11:53:00|11375.33|11375.33|11376.2|11376.2|11376.2|11376.2|11375.33|11375.33|0
1648641220000|2022-03-30 11:53:40|11376.53|11376.53|11376.03|11376.03|11376.53|11376.53|11376.03|11376.03|0
1648641240000|2022-03-30 11:54:00|11374.47|11374.47|11374.8|11374.8|11374.8|11374.8|11373.69|11373.69|0
1648641260000|2022-03-30 11:54:20|11375.12|11375.12|11374.42|11374.42|11375.2|11375.2|11374.42|11374.42|0
1648641270000|2022-03-30 11:54:30|11375.2|11375.2|11375.53|11375.53|11375.53|11375.53|11375.2|11375.2|0
1648641290000|2022-03-30 11:54:50|11375.86|11375.86|11375.86|11375.86|11375.86|11375.86|11375.86|11375.86|0
1648641340000|2022-03-30 11:55:40|11375.6|11375.6|11375.6|11375.6|11375.6|11375.6|11375.6|11375.6|0
1648641360000|2022-03-30 11:56:00|11376.51|11376.51|11376.76|11376.76|11376.76|11376.76|11376.51|11376.51|0
1648641370000|2022-03-30 11:56:10|11375.63|11375.63|11372.82|11372.82|11375.63|11375.63|11372.82|11372.82|0
1648641380000|2022-03-30 11:56:20|11372.49|11372.49|11372.49|11372.49|11372.49|11372.49|11372.49|11372.49|0
1648641400000|2022-03-30 11:56:40|11372.11|11372.11|11372.11|11372.11|11372.11|11372.11|11372.11|11372.11|0
1648641410000|2022-03-30 11:56:50|11372.4|11372.4|11370.61|11370.61|11372.4|11372.4|11370.61|11370.61|0
1648641420000|2022-03-30 11:57:00|11370.4|11370.4|11368.79|11368.79|11370.4|11370.4|11368.79|11368.79|0
1648641430000|2022-03-30 11:57:10|11368.17|11368.17|11368.17|11368.17|11368.17|11368.17|11368.17|11368.17|0
1648641470000|2022-03-30 11:57:50|11367.95|11367.95|11367.95|11367.95|11367.95|11367.95|11367.95|11367.95|0
1648641480000|2022-03-30 11:58:00|11367.6|11367.6|11367.55|11367.55|11367.6|11367.6|11367.16|11367.16|0
1648641490000|2022-03-30 11:58:10|11366.77|11366.77|11366.77|11366.77|11366.77|11366.77|11366.77|11366.77|0
1648641510000|2022-03-30 11:58:30|11366.44|11366.44|11366.44|11366.44|11366.44|11366.44|11366.44|11366.44|0
1648641520000|2022-03-30 11:58:40|11366.22|11366.22|11365.4|11365.4|11366.22|11366.22|11365.4|11365.4|0
1648641550000|2022-03-30 11:59:10|11364.49|11364.49|11364.49|11364.49|11364.49|11364.49|11364.49|11364.49|0
1648641570000|2022-03-30 11:59:30|11366.05|11366.05|11366.27|11366.27|11366.27|11366.27|11365.27|11365.27|0
1648641580000|2022-03-30 11:59:40|11366.71|11366.71|11366.71|11366.71|11366.71|11366.71|11366.71|11366.71|0
1648641600000|2022-03-30 12:00:00|11366.52|11366.52|11366.17|11366.17|11366.52|11366.52|11366.17|11366.17|0
1648641610000|2022-03-30 12:00:10|11366.28|11366.28|11366.28|11366.28|11366.28|11366.28|11366.28|11366.28|0
1648641620000|2022-03-30 12:00:20|11366.6|11366.6|11365.97|11365.97|11366.6|11366.6|11365.84|11365.84|0
1648641630000|2022-03-30 12:00:30|11365.78|11365.78|11365.78|11365.78|11365.78|11365.78|11365.78|11365.78|0
1648641650000|2022-03-30 12:00:50|11365.55|11365.55|11365.55|11365.55|11365.55|11365.55|11365.55|11365.55|0
1648641660000|2022-03-30 12:01:00|11365.8|11365.8|11366.31|11366.31|11366.31|11366.31|11365.8|11365.8|0
1648641670000|2022-03-30 12:01:10|11366.06|11366.06|11366.06|11366.06|11366.06|11366.06|11366.06|11366.06|0
1648641680000|2022-03-30 12:01:20|11366.93|11366.93|11369.7|11369.7|11369.7|11369.7|11366.93|11366.93|0
1648641690000|2022-03-30 12:01:30|11369.46|11369.46|11369.46|11369.46|11369.46|11369.46|11369.46|11369.46|0
1648641700000|2022-03-30 12:01:40|11369.03|11369.03|11369.21|11369.21|11369.21|11369.21|11369.03|11369.03|0
1648641710000|2022-03-30 12:01:50|11369.67|11369.67|11369.67|11369.67|11369.67|11369.67|11369.67|11369.67|0
1648641720000|2022-03-30 12:02:00|11369.75|11369.75|11369.34|11369.34|11369.75|11369.75|11369.34|11369.34|0
1648641740000|2022-03-30 12:02:20|11369.13|11369.13|11369|11369|11369.13|11369.13|11369|11369|0
1648641760000|2022-03-30 12:02:40|11368.91|11368.91|11368.91|11368.91|11368.91|11368.91|11368.91|11368.91|0
1648641780000|2022-03-30 12:03:00|11369.71|11369.71|11369.44|11369.44|11369.93|11369.93|11369.44|11369.44|0
1648641790000|2022-03-30 12:03:10|11369.25|11369.25|11369.68|11369.68|11369.68|11369.68|11369.25|11369.25|0
1648641810000|2022-03-30 12:03:30|11370.1|11370.1|11370.1|11370.1|11370.1|11370.1|11370.1|11370.1|0
1648641850000|2022-03-30 12:04:10|11370.53|11370.53|11370.53|11370.53|11370.53|11370.53|11370.53|11370.53|0
1648641880000|2022-03-30 12:04:40|11371.21|11371.21|11371.1|11371.1|11371.44|11371.44|11371.1|11371.1|0
1648641890000|2022-03-30 12:04:50|11372.01|11372.01|11372.46|11372.46|11372.46|11372.46|11372.01|11372.01|0
1648641900000|2022-03-30 12:05:00|11372.27|11372.27|11372.51|11372.51|11372.51|11372.51|11372.27|11372.27|0
1648641910000|2022-03-30 12:05:10|11372.71|11372.71|11373.81|11373.81|11373.81|11373.81|11372.71|11372.71|0
1648641920000|2022-03-30 12:05:20|11374.27|11374.27|11372.95|11372.95|11374.52|11374.52|11372.95|11372.95|0
1648641940000|2022-03-30 12:05:40|11373.03|11373.03|11373.21|11373.21|11373.21|11373.21|11373.03|11373.03|0
1648641950000|2022-03-30 12:05:50|11373.12|11373.12|11373.12|11373.12|11373.12|11373.12|11373.12|11373.12|0
1648641960000|2022-03-30 12:06:00|11373.21|11373.21|11372.9|11372.9|11373.21|11373.21|11372.9|11372.9|0
1648641980000|2022-03-30 12:06:20|11373.42|11373.42|11373.42|11373.42|11373.42|11373.42|11373.42|11373.42|0
1648642020000|2022-03-30 12:07:00|11372.96|11372.96|11372.88|11372.88|11372.96|11372.96|11372.88|11372.88|0
1648642030000|2022-03-30 12:07:10|11372.66|11372.66|11372.66|11372.66|11372.66|11372.66|11372.66|11372.66|0
1648642040000|2022-03-30 12:07:20|11372.99|11372.99|11372.99|11372.99|11372.99|11372.99|11372.99|11372.99|0
1648642050000|2022-03-30 12:07:30|11373.15|11373.15|11373.15|11373.15|11373.15|11373.15|11373.15|11373.15|0
1648642060000|2022-03-30 12:07:40|11372.79|11372.79|11372.97|11372.97|11372.97|11372.97|11372.79|11372.79|0
1648642070000|2022-03-30 12:07:50|11372.81|11372.81|11371.96|11371.96|11372.81|11372.81|11371.96|11371.96|0
1648642110000|2022-03-30 12:08:30|11372.21|11372.21|11372.21|11372.21|11372.21|11372.21|11372.21|11372.21|0
1648642120000|2022-03-30 12:08:40|11371.34|11371.34|11371.34|11371.34|11371.34|11371.34|11371.34|11371.34|0
1648642130000|2022-03-30 12:08:50|11371.77|11371.77|11371.77|11371.77|11371.77|11371.77|11371.77|11371.77|0
1648642140000|2022-03-30 12:09:00|11371.32|11371.32|11371.32|11371.32|11371.32|11371.32|11371.32|11371.32|0
1648642170000|2022-03-30 12:09:30|11372.02|11372.02|11372.02|11372.02|11372.02|11372.02|11372.02|11372.02|0
1648642180000|2022-03-30 12:09:40|11372.45|11372.45|11372.45|11372.45|11372.45|11372.45|11372.45|11372.45|0
1648642190000|2022-03-30 12:09:50|11372.64|11372.64|11372.64|11372.64|11372.64|11372.64|11372.64|11372.64|0
1648642200000|2022-03-30 12:10:00|11374.81|11374.81|11375.56|11375.56|11375.56|11375.56|11374.81|11374.81|0
1648642210000|2022-03-30 12:10:10|11375.81|11375.81|11375.52|11375.52|11375.81|11375.81|11375.52|11375.52|0
1648642230000|2022-03-30 12:10:30|11375.09|11375.09|11374.96|11374.96|11375.09|11375.09|11374.78|11374.78|0
1648642240000|2022-03-30 12:10:40|11374.78|11374.78|11374.78|11374.78|11374.78|11374.78|11374.78|11374.78|0
1648642250000|2022-03-30 12:10:50|11374.88|11374.88|11375.1|11375.1|11375.1|11375.1|11374.88|11374.88|0
1648642270000|2022-03-30 12:11:10|11375.01|11375.01|11375.01|11375.01|11375.01|11375.01|11375.01|11375.01|0
1648642280000|2022-03-30 12:11:20|11375.1|11375.1|11375.1|11375.1|11375.1|11375.1|11375.1|11375.1|0
1648642290000|2022-03-30 12:11:30|11374.87|11374.87|11374.87|11374.87|11374.87|11374.87|11374.87|11374.87|0
1648642300000|2022-03-30 12:11:40|11376.33|11376.33|11377.89|11377.89|11377.89|11377.89|11376.33|11376.33|0
1648642310000|2022-03-30 12:11:50|11376.33|11376.33|11376.1|11376.1|11376.33|11376.33|11375.88|11375.88|0
1648642320000|2022-03-30 12:12:00|11376.29|11376.29|11376.29|11376.29|11376.29|11376.29|11376.29|11376.29|0
1648642330000|2022-03-30 12:12:10|11375.84|11375.84|11374.63|11374.63|11375.84|11375.84|11374.63|11374.63|0
1648642340000|2022-03-30 12:12:20|11374.18|11374.18|11374.18|11374.18|11374.18|11374.18|11374.18|11374.18|0
1648642350000|2022-03-30 12:12:30|11373.97|11373.97|11373.97|11373.97|11373.97|11373.97|11373.97|11373.97|0
1648642360000|2022-03-30 12:12:40|11374.15|11374.15|11373.54|11373.54|11374.15|11374.15|11373.54|11373.54|0
1648642370000|2022-03-30 12:12:50|11373.35|11373.35|11372.37|11372.37|11373.35|11373.35|11372.37|11372.37|0
1648642380000|2022-03-30 12:13:00|11372.12|11372.12|11360.19|11360.19|11372.12|11372.12|11360.19|11360.19|0
1648642390000|2022-03-30 12:13:10|11359.72|11359.72|11359.72|11359.72|11359.72|11359.72|11359.72|11359.72|0
1648642400000|2022-03-30 12:13:20|11360.5|11360.5|11359.04|11359.04|11360.5|11360.5|11359.04|11359.04|0
1648642410000|2022-03-30 12:13:30|11358.6|11358.6|11358.3|11358.3|11358.6|11358.6|11358.08|11358.08|0
1648642420000|2022-03-30 12:13:40|11357.85|11357.85|11357.85|11357.85|11357.85|11357.85|11357.85|11357.85|0
1648642430000|2022-03-30 12:13:50|11357.6|11357.6|11357.6|11357.6|11357.6|11357.6|11357.6|11357.6|0
1648642440000|2022-03-30 12:14:00|11357.79|11357.79|11357.98|11357.98|11357.98|11357.98|11357.79|11357.79|0
1648642470000|2022-03-30 12:14:30|11357.2|11357.2|11356.56|11356.56|11357.2|11357.2|11356.56|11356.56|0
1648642490000|2022-03-30 12:14:50|11357|11357|11355.04|11355.04|11357|11357|11355.04|11355.04|0
1648642500000|2022-03-30 12:15:00|11355.25|11355.25|11355.25|11355.25|11355.25|11355.25|11355.25|11355.25|0
1648642510000|2022-03-30 12:15:10|11354.81|11354.81|11352.93|11352.93|11355.03|11355.03|11352.49|11352.49|0
1648642520000|2022-03-30 12:15:20|11352.78|11352.78|11350.85|11350.85|11352.78|11352.78|11350.85|11350.85|0
1648642530000|2022-03-30 12:15:30|11350.07|11350.07|11350.07|11350.07|11350.07|11350.07|11350.07|11350.07|0
1648642540000|2022-03-30 12:15:40|11349.64|11349.64|11349.64|11349.64|11349.64|11349.64|11349.64|11349.64|0
1648642550000|2022-03-30 12:15:50|11349.85|11349.85|11350.07|11350.07|11350.07|11350.07|11349.85|11349.85|0
1648642560000|2022-03-30 12:16:00|11349.85|11349.85|11349.57|11349.57|11349.85|11349.85|11349.57|11349.57|0
1648642570000|2022-03-30 12:16:10|11349.44|11349.44|11349.44|11349.44|11349.44|11349.44|11349.44|11349.44|0
1648642580000|2022-03-30 12:16:20|11349.81|11349.81|11350.72|11350.72|11350.72|11350.72|11349.81|11349.81|0
1648642590000|2022-03-30 12:16:30|11351.03|11351.03|11351.29|11351.29|11351.65|11351.65|11351.03|11351.03|0
1648642600000|2022-03-30 12:16:40|11351.04|11351.04|11351.02|11351.02|11351.04|11351.04|11350.67|11350.67|0
1648642610000|2022-03-30 12:16:50|11351.46|11351.46|11351.68|11351.68|11351.81|11351.81|11351.46|11351.46|0
1648642620000|2022-03-30 12:17:00|11352.01|11352.01|11352.01|11352.01|11352.01|11352.01|11352.01|11352.01|0
1648642630000|2022-03-30 12:17:10|11351.32|11351.32|11351.28|11351.28|11351.54|11351.54|11351.28|11351.28|0
1648642640000|2022-03-30 12:17:20|11350.84|11350.84|11350.58|11350.58|11350.84|11350.84|11350.58|11350.58|0
1648642660000|2022-03-30 12:17:40|11350.4|11350.4|11350.4|11350.4|11350.4|11350.4|11350.4|11350.4|0
1648642670000|2022-03-30 12:17:50|11350.55|11350.55|11350.84|11350.84|11350.84|11350.84|11350.55|11350.55|0
1648642680000|2022-03-30 12:18:00|11351.15|11351.15|11349.72|11349.72|11351.15|11351.15|11349.72|11349.72|0
1648642690000|2022-03-30 12:18:10|11349.3|11349.3|11349.3|11349.3|11349.3|11349.3|11349.3|11349.3|0
1648642710000|2022-03-30 12:18:30|11349.39|11349.39|11348.96|11348.96|11349.39|11349.39|11348.96|11348.96|0
1648642720000|2022-03-30 12:18:40|11349.18|11349.18|11349.87|11349.87|11349.87|11349.87|11349.18|11349.18|0
1648642730000|2022-03-30 12:18:50|11350.51|11350.51|11350.27|11350.27|11350.51|11350.51|11350.27|11350.27|0
1648642740000|2022-03-30 12:19:00|11350.7|11350.7|11351.55|11351.55|11351.55|11351.55|11350.7|11350.7|0
1648642790000|2022-03-30 12:19:50|11351.98|11351.98|11352.11|11352.11|11352.11|11352.11|11351.98|11351.98|0
1648642800000|2022-03-30 12:20:00|11352.33|11352.33|11355.47|11355.47|11355.47|11355.47|11352.33|11352.33|0
1648642830000|2022-03-30 12:20:30|11355.29|11355.29|11355.53|11355.53|11355.62|11355.62|11355.29|11355.29|0
1648642840000|2022-03-30 12:20:40|11353.61|11353.61|11353.09|11353.09|11353.61|11353.61|11353.09|11353.09|0
1648642850000|2022-03-30 12:20:50|11353.32|11353.32|11354.07|11354.07|11354.07|11354.07|11353.32|11353.32|0
1648642880000|2022-03-30 12:21:20|11354.82|11354.82|11354.82|11354.82|11354.82|11354.82|11354.82|11354.82|0
1648642890000|2022-03-30 12:21:30|11355.07|11355.07|11355.07|11355.07|11355.07|11355.07|11355.07|11355.07|0
1648642910000|2022-03-30 12:21:50|11355.94|11355.94|11356.18|11356.18|11356.18|11356.18|11355.94|11355.94|0
1648642940000|2022-03-30 12:22:20|11355.73|11355.73|11355.86|11355.86|11355.86|11355.86|11355.73|11355.73|0
1648642950000|2022-03-30 12:22:30|11355.99|11355.99|11355.86|11355.86|11355.99|11355.99|11355.86|11355.86|0
1648642960000|2022-03-30 12:22:40|11354.81|11354.81|11354.72|11354.72|11354.81|11354.81|11354.68|11354.68|0
1648642970000|2022-03-30 12:22:50|11354.95|11354.95|11354.95|11354.95|11354.95|11354.95|11354.95|11354.95|0
1648642980000|2022-03-30 12:23:00|11354.66|11354.66|11354.66|11354.66|11354.66|11354.66|11354.66|11354.66|0
1648642990000|2022-03-30 12:23:10|11354.75|11354.75|11355.1|11355.1|11355.1|11355.1|11354.75|11354.75|0
1648643000000|2022-03-30 12:23:20|11355.6|11355.6|11353.63|11353.63|11355.6|11355.6|11353.63|11353.63|0
1648643020000|2022-03-30 12:23:40|11353.77|11353.77|11353.63|11353.63|11353.77|11353.77|11353.63|11353.63|0
1648643040000|2022-03-30 12:24:00|11353.32|11353.32|11353.32|11353.32|11353.32|11353.32|11353.32|11353.32|0
1648643060000|2022-03-30 12:24:20|11352.99|11352.99|11352.99|11352.99|11352.99|11352.99|11352.99|11352.99|0
1648643070000|2022-03-30 12:24:30|11352.12|11352.12|11352.12|11352.12|11352.12|11352.12|11352.12|11352.12|0
1648643080000|2022-03-30 12:24:40|11351.77|11351.77|11351.77|11351.77|11351.77|11351.77|11351.77|11351.77|0
1648643100000|2022-03-30 12:25:00|11351.34|11351.34|11351.5|11351.5|11351.81|11351.81|11351.34|11351.34|0
1648643110000|2022-03-30 12:25:10|11351.11|11351.11|11352.22|11352.22|11352.22|11352.22|11351.11|11351.11|0
1648643120000|2022-03-30 12:25:20|11351.9|11351.9|11351.74|11351.74|11351.9|11351.9|11351.74|11351.74|0
1648643140000|2022-03-30 12:25:40|11350.96|11350.96|11350.96|11350.96|11350.96|11350.96|11350.96|11350.96|0
1648643150000|2022-03-30 12:25:50|11351.39|11351.39|11351.83|11351.83|11351.83|11351.83|11351.39|11351.39|0
1648643160000|2022-03-30 12:26:00|11352.61|11352.61|11352.61|11352.61|11352.61|11352.61|11352.61|11352.61|0
1648643210000|2022-03-30 12:26:50|11352.18|11352.18|11352.18|11352.18|11352.18|11352.18|11352.18|11352.18|0
1648643220000|2022-03-30 12:27:00|11352.41|11352.41|11352.6|11352.6|11352.6|11352.6|11352.17|11352.17|0
1648643230000|2022-03-30 12:27:10|11352.82|11352.82|11354.04|11354.04|11354.04|11354.04|11352.6|11352.6|0
1648643240000|2022-03-30 12:27:20|11354.23|11354.23|11354.51|11354.51|11354.51|11354.51|11354.23|11354.23|0
1648643250000|2022-03-30 12:27:30|11354.29|11354.29|11354.07|11354.07|11354.29|11354.29|11354.07|11354.07|0
1648643260000|2022-03-30 12:27:40|11354.47|11354.47|11354.47|11354.47|11354.47|11354.47|11354.47|11354.47|0
1648643270000|2022-03-30 12:27:50|11353.85|11353.85|11354.72|11354.72|11354.72|11354.72|11353.54|11353.54|0
1648643300000|2022-03-30 12:28:20|11354.94|11354.94|11354.72|11354.72|11354.94|11354.94|11354.72|11354.72|0
1648643310000|2022-03-30 12:28:30|11354.33|11354.33|11354.33|11354.33|11354.33|11354.33|11354.33|11354.33|0
1648643340000|2022-03-30 12:29:00|11353.78|11353.78|11353.78|11353.78|11353.78|11353.78|11353.78|11353.78|0
1648643350000|2022-03-30 12:29:10|11353.47|11353.47|11353.78|11353.78|11353.78|11353.78|11353.47|11353.47|0
1648643360000|2022-03-30 12:29:20|11354.1|11354.1|11354.1|11354.1|11354.1|11354.1|11354.1|11354.1|0
1648643370000|2022-03-30 12:29:30|11354.35|11354.35|11354.35|11354.35|11354.35|11354.35|11354.35|11354.35|0
1648643380000|2022-03-30 12:29:40|11354.6|11354.6|11354.48|11354.48|11354.6|11354.6|11354.34|11354.34|0
1648643390000|2022-03-30 12:29:50|11354.66|11354.66|11354.88|11354.88|11354.88|11354.88|11354.66|11354.66|0
1648643400000|2022-03-30 12:30:00|11354.66|11354.66|11354.66|11354.66|11354.66|11354.66|11354.66|11354.66|0
1648643410000|2022-03-30 12:30:10|11354.88|11354.88|11354.88|11354.88|11354.88|11354.88|11354.88|11354.88|0
1648643430000|2022-03-30 12:30:30|11356.44|11356.44|11356.44|11356.44|11356.44|11356.44|11356.44|11356.44|0
1648643450000|2022-03-30 12:30:50|11356.31|11356.31|11356.57|11356.57|11356.57|11356.57|11356.31|11356.31|0
1648643460000|2022-03-30 12:31:00|11356.7|11356.7|11357.63|11357.63|11358.05|11358.05|11356.7|11356.7|0
1648643470000|2022-03-30 12:31:10|11357.54|11357.54|11357.54|11357.54|11357.54|11357.54|11357.54|11357.54|0
1648643480000|2022-03-30 12:31:20|11357.76|11357.76|11357.63|11357.63|11357.76|11357.76|11357.63|11357.63|0
1648643490000|2022-03-30 12:31:30|11357.72|11357.72|11357.3|11357.3|11357.72|11357.72|11357.3|11357.3|0
1648643510000|2022-03-30 12:31:50|11357.02|11357.02|11357.02|11357.02|11357.02|11357.02|11357.02|11357.02|0
1648643530000|2022-03-30 12:32:10|11356.89|11356.89|11356.89|11356.89|11356.89|11356.89|11356.89|11356.89|0
1648643550000|2022-03-30 12:32:30|11357.32|11357.32|11357.32|11357.32|11357.32|11357.32|11357.32|11357.32|0
1648643570000|2022-03-30 12:32:50|11357.55|11357.55|11357.36|11357.36|11357.55|11357.55|11357.36|11357.36|0
1648643580000|2022-03-30 12:33:00|11358.07|11358.07|11358.07|11358.07|11358.07|11358.07|11358.07|11358.07|0
1648643610000|2022-03-30 12:33:30|11357.85|11357.85|11357.86|11357.86|11358.09|11358.09|11357.41|11357.41|0
1648643630000|2022-03-30 12:33:50|11357.08|11357.08|11357.86|11357.86|11357.86|11357.86|11357.08|11357.08|0
1648643640000|2022-03-30 12:34:00|11358.05|11358.05|11358.3|11358.3|11358.3|11358.3|11357.85|11357.85|0
1648643650000|2022-03-30 12:34:10|11356.74|11356.74|11357.22|11357.22|11357.22|11357.22|11356.74|11356.74|0
1648643660000|2022-03-30 12:34:20|11356.98|11356.98|11358.98|11358.98|11358.98|11358.98|11356.98|11356.98|0
1648643670000|2022-03-30 12:34:30|11359.42|11359.42|11359.42|11359.42|11359.42|11359.42|11359.42|11359.42|0
1648643680000|2022-03-30 12:34:40|11359.23|11359.23|11359.23|11359.23|11359.23|11359.23|11359.23|11359.23|0
1648643690000|2022-03-30 12:34:50|11359.32|11359.32|11357.85|11357.85|11359.41|11359.41|11357.85|11357.85|0
1648643700000|2022-03-30 12:35:00|11357.98|11357.98|11359.24|11359.24|11359.24|11359.24|11357.88|11357.88|0
1648643710000|2022-03-30 12:35:10|11359.04|11359.04|11359.04|11359.04|11359.04|11359.04|11359.04|11359.04|0
1648643720000|2022-03-30 12:35:20|11359.31|11359.31|11357.59|11357.59|11359.31|11359.31|11357.59|11357.59|0
1648643730000|2022-03-30 12:35:30|11357.16|11357.16|11357.59|11357.59|11357.59|11357.59|11357.16|11357.16|0
1648643760000|2022-03-30 12:36:00|11357.26|11357.26|11357.29|11357.29|11357.48|11357.48|11357.01|11357.01|0
1648643770000|2022-03-30 12:36:10|11357.11|11357.11|11354.89|11354.89|11357.2|11357.2|11354.62|11354.62|0
1648643790000|2022-03-30 12:36:30|11354.62|11354.62|11358.21|11358.21|11358.21|11358.21|11354.62|11354.62|0
1648643800000|2022-03-30 12:36:40|11358.47|11358.47|11362.48|11362.48|11362.48|11362.48|11358.47|11358.47|0
1648643810000|2022-03-30 12:36:50|11364.26|11364.26|11381.02|11381.02|11381.02|11381.02|11364.26|11364.26|0
1648643820000|2022-03-30 12:37:00|11381.24|11381.24|11380.45|11380.45|11383.21|11383.21|11380.45|11380.45|0
1648643830000|2022-03-30 12:37:10|11380.26|11380.26|11378.37|11378.37|11380.26|11380.26|11378.22|11378.22|0
1648643840000|2022-03-30 12:37:20|11377.95|11377.95|11377.33|11377.33|11377.95|11377.95|11377.33|11377.33|0
1648643850000|2022-03-30 12:37:30|11377.11|11377.11|11376.92|11376.92|11377.11|11377.11|11376.92|11376.92|0
1648643870000|2022-03-30 12:37:50|11376.4|11376.4|11369.93|11369.93|11376.4|11376.4|11369.68|11369.68|0
1648643880000|2022-03-30 12:38:00|11369.06|11369.06|11368.62|11368.62|11369.06|11369.06|11368.62|11368.62|0
1648643890000|2022-03-30 12:38:10|11367.06|11367.06|11366.84|11366.84|11367.06|11367.06|11366.84|11366.84|0
1648643900000|2022-03-30 12:38:20|11366.41|11366.41|11366.04|11366.04|11366.41|11366.41|11366.04|11366.04|0
1648643910000|2022-03-30 12:38:30|11366.91|11366.91|11368.53|11368.53|11368.53|11368.53|11366.91|11366.91|0
1648643920000|2022-03-30 12:38:40|11368.78|11368.78|11368.78|11368.78|11368.78|11368.78|11368.78|11368.78|0
1648643940000|2022-03-30 12:39:00|11368.88|11368.88|11369.04|11369.04|11369.04|11369.04|11368.88|11368.88|0
1648643950000|2022-03-30 12:39:10|11368.73|11368.73|11368.73|11368.73|11368.73|11368.73|11368.73|11368.73|0
1648643960000|2022-03-30 12:39:20|11369.6|11369.6|11369.49|11369.49|11369.6|11369.6|11369.49|11369.49|0
1648644000000|2022-03-30 12:40:00|11369.63|11369.63|11369.45|11369.45|11369.63|11369.63|11369.45|11369.45|0
1648644010000|2022-03-30 12:40:10|11369.54|11369.54|11371.34|11371.34|11371.87|11371.87|11369.54|11369.54|0
1648644040000|2022-03-30 12:40:40|11371.77|11371.77|11371.77|11371.77|11371.77|11371.77|11371.77|11371.77|0
1648644050000|2022-03-30 12:40:50|11373.51|11373.51|11372.34|11372.34|11373.51|11373.51|11372.11|11372.11|0
1648644060000|2022-03-30 12:41:00|11371.9|11371.9|11371.9|11371.9|11371.9|11371.9|11371.9|11371.9|0
1648644070000|2022-03-30 12:41:10|11372|11372|11375.53|11375.53|11375.53|11375.53|11371.56|11371.56|0
1648644090000|2022-03-30 12:41:30|11375.84|11375.84|11376.63|11376.63|11376.63|11376.63|11375.84|11375.84|0
1648644120000|2022-03-30 12:42:00|11376.95|11376.95|11377.15|11377.15|11377.15|11377.15|11376.71|11376.71|0
1648644140000|2022-03-30 12:42:20|11377.47|11377.47|11377.47|11377.47|11377.47|11377.47|11377.47|11377.47|0
1648644160000|2022-03-30 12:42:40|11377.04|11377.04|11376.61|11376.61|11377.04|11377.04|11376.61|11376.61|0
1648644170000|2022-03-30 12:42:50|11376.29|11376.29|11376.5|11376.5|11376.5|11376.5|11376.29|11376.29|0
1648644190000|2022-03-30 12:43:10|11376.24|11376.24|11376.24|11376.24|11376.24|11376.24|11376.24|11376.24|0
1648644200000|2022-03-30 12:43:20|11377.8|11377.8|11377.8|11377.8|11377.8|11377.8|11377.8|11377.8|0
1648644230000|2022-03-30 12:43:50|11378.02|11378.02|11377.93|11377.93|11378.02|11378.02|11377.8|11377.8|0
1648644240000|2022-03-30 12:44:00|11378.97|11378.97|11378.51|11378.51|11378.97|11378.97|11378.51|11378.51|0
1648644250000|2022-03-30 12:44:10|11377.55|11377.55|11377.22|11377.22|11377.55|11377.55|11377.22|11377.22|0
1648644260000|2022-03-30 12:44:20|11376.44|11376.44|11377.91|11377.91|11377.91|11377.91|11376.35|11376.35|0
1648644290000|2022-03-30 12:44:50|11376.77|11376.77|11376.61|11376.61|11376.77|11376.77|11376.61|11376.61|0
1648644300000|2022-03-30 12:45:00|11376.18|11376.18|11375.73|11375.73|11376.18|11376.18|11375.73|11375.73|0
1648644310000|2022-03-30 12:45:10|11375.51|11375.51|11373.98|11373.98|11375.51|11375.51|11373.98|11373.98|0
1648644320000|2022-03-30 12:45:20|11373.67|11373.67|11373.67|11373.67|11373.67|11373.67|11373.67|11373.67|0
1648644330000|2022-03-30 12:45:30|11373.58|11373.58|11373.58|11373.58|11373.58|11373.58|11373.58|11373.58|0
1648644340000|2022-03-30 12:45:40|11373.03|11373.03|11373.03|11373.03|11373.03|11373.03|11373.03|11373.03|0
1648644350000|2022-03-30 12:45:50|11372.83|11372.83|11372.83|11372.83|11372.83|11372.83|11372.83|11372.83|0
1648644360000|2022-03-30 12:46:00|11373.26|11373.26|11371.95|11371.95|11373.26|11373.26|11371.95|11371.95|0
1648644370000|2022-03-30 12:46:10|11371.79|11371.79|11371.36|11371.36|11371.79|11371.79|11371.36|11371.36|0
1648644400000|2022-03-30 12:46:40|11371.05|11371.05|11371.05|11371.05|11371.05|11371.05|11371.05|11371.05|0
1648644410000|2022-03-30 12:46:50|11370.72|11370.72|11370.72|11370.72|11370.72|11370.72|11370.72|11370.72|0
1648644420000|2022-03-30 12:47:00|11370.53|11370.53|11370.53|11370.53|11370.53|11370.53|11370.53|11370.53|0
1648644430000|2022-03-30 12:47:10|11370.4|11370.4|11370.4|11370.4|11370.4|11370.4|11370.4|11370.4|0
1648644440000|2022-03-30 12:47:20|11369.98|11369.98|11369.98|11369.98|11369.98|11369.98|11369.98|11369.98|0
1648644450000|2022-03-30 12:47:30|11370.37|11370.37|11370.81|11370.81|11370.81|11370.81|11370.37|11370.37|0
1648644460000|2022-03-30 12:47:40|11370.94|11370.94|11370.94|11370.94|11370.94|11370.94|11370.94|11370.94|0
1648644470000|2022-03-30 12:47:50|11371.13|11371.13|11371.09|11371.09|11371.13|11371.13|11370.78|11370.78|0
1648644490000|2022-03-30 12:48:10|11370.91|11370.91|11371.09|11371.09|11371.09|11371.09|11370.91|11370.91|0
1648644500000|2022-03-30 12:48:20|11371.35|11371.35|11371.35|11371.35|11371.35|11371.35|11371.35|11371.35|0
1648644510000|2022-03-30 12:48:30|11371.54|11371.54|11371.54|11371.54|11371.54|11371.54|11371.54|11371.54|0
1648644520000|2022-03-30 12:48:40|11371.67|11371.67|11371.48|11371.48|11371.67|11371.67|11371.48|11371.48|0
1648644530000|2022-03-30 12:48:50|11371.29|11371.29|11370.85|11370.85|11371.29|11371.29|11370.85|11370.85|0
1648644540000|2022-03-30 12:49:00|11370.62|11370.62|11370.62|11370.62|11370.62|11370.62|11370.62|11370.62|0
1648644560000|2022-03-30 12:49:20|11370.31|11370.31|11370.31|11370.31|11370.31|11370.31|11370.31|11370.31|0
1648644570000|2022-03-30 12:49:30|11370.74|11370.74|11370.43|11370.43|11370.74|11370.74|11370.43|11370.43|0
1648644580000|2022-03-30 12:49:40|11370.64|11370.64|11370.64|11370.64|11370.64|11370.64|11370.64|11370.64|0
1648644590000|2022-03-30 12:49:50|11371.08|11371.08|11369.52|11369.52|11371.08|11371.08|11369.52|11369.52|0
1648644600000|2022-03-30 12:50:00|11369.43|11369.43|11370.04|11370.04|11370.04|11370.04|11369.43|11369.43|0
1648644610000|2022-03-30 12:50:10|11370.23|11370.23|11370.44|11370.44|11370.44|11370.44|11370.23|11370.23|0
1648644620000|2022-03-30 12:50:20|11370.87|11370.87|11370.55|11370.55|11370.87|11370.87|11370.55|11370.55|0
1648644640000|2022-03-30 12:50:40|11370.3|11370.3|11370.12|11370.12|11370.3|11370.3|11369.93|11369.93|0
1648644650000|2022-03-30 12:50:50|11369.11|11369.11|11367.43|11367.43|11369.11|11369.11|11367.43|11367.43|0
1648644660000|2022-03-30 12:51:00|11368.21|11368.21|11368.53|11368.53|11368.53|11368.53|11368.21|11368.21|0
1648644680000|2022-03-30 12:51:20|11368.75|11368.75|11368.75|11368.75|11368.75|11368.75|11368.75|11368.75|0
1648644690000|2022-03-30 12:51:30|11368.66|11368.66|11368.33|11368.33|11368.66|11368.66|11368.33|11368.33|0
1648644700000|2022-03-30 12:51:40|11368.22|11368.22|11368.22|11368.22|11368.22|11368.22|11368.22|11368.22|0
1648644710000|2022-03-30 12:51:50|11368.37|11368.37|11369.15|11369.15|11369.15|11369.15|11368.37|11368.37|0
1648644720000|2022-03-30 12:52:00|11369.92|11369.92|11370.94|11370.94|11370.94|11370.94|11369.61|11369.61|0
1648644760000|2022-03-30 12:52:40|11371.37|11371.37|11371.15|11371.15|11371.37|11371.37|11371.15|11371.15|0
1648644780000|2022-03-30 12:53:00|11371.67|11371.67|11371.67|11371.67|11371.67|11371.67|11371.67|11371.67|0
1648644790000|2022-03-30 12:53:10|11371.85|11371.85|11371.62|11371.62|11371.85|11371.85|11371.62|11371.62|0
1648644800000|2022-03-30 12:53:20|11371.75|11371.75|11371.75|11371.75|11371.75|11371.75|11371.75|11371.75|0
1648644810000|2022-03-30 12:53:30|11369.24|11369.24|11369.24|11369.24|11369.24|11369.24|11369.24|11369.24|0
1648644830000|2022-03-30 12:53:50|11368.81|11368.81|11368.94|11368.94|11368.94|11368.94|11368.19|11368.19|0
1648644840000|2022-03-30 12:54:00|11368.7|11368.7|11368.62|11368.62|11368.7|11368.7|11368.62|11368.62|0
1648644860000|2022-03-30 12:54:20|11368.73|11368.73|11368.73|11368.73|11368.73|11368.73|11368.73|11368.73|0
1648644870000|2022-03-30 12:54:30|11369.18|11369.18|11369.18|11369.18|11369.18|11369.18|11369.18|11369.18|0
1648644890000|2022-03-30 12:54:50|11369.57|11369.57|11369.57|11369.57|11369.57|11369.57|11369.57|11369.57|0
1648644940000|2022-03-30 12:55:40|11369.68|11369.68|11369.68|11369.68|11369.68|11369.68|11369.68|11369.68|0
1648644950000|2022-03-30 12:55:50|11369.37|11369.37|11369.37|11369.37|11369.37|11369.37|11369.37|11369.37|0
1648644960000|2022-03-30 12:56:00|11368.91|11368.91|11367.58|11367.58|11369.14|11369.14|11367.58|11367.58|0
1648644970000|2022-03-30 12:56:10|11366.02|11366.02|11366.16|11366.16|11366.16|11366.16|11365.65|11365.65|0
1648644980000|2022-03-30 12:56:20|11365.95|11365.95|11366.16|11366.16|11366.16|11366.16|11365.95|11365.95|0
1648645000000|2022-03-30 12:56:40|11366|11366|11366|11366|11366|11366|11366|11366|0
1648645020000|2022-03-30 12:57:00|11365.57|11365.57|11365.57|11365.57|11365.57|11365.57|11365.57|11365.57|0
1648645030000|2022-03-30 12:57:10|11365.48|11365.48|11365.28|11365.28|11365.48|11365.48|11365.28|11365.28|0
1648645060000|2022-03-30 12:57:40|11365.15|11365.15|11364.89|11364.89|11365.15|11365.15|11364.89|11364.89|0
1648645070000|2022-03-30 12:57:50|11364.43|11364.43|11364.68|11364.68|11364.68|11364.68|11363.66|11363.66|0
1648645080000|2022-03-30 12:58:00|11364.46|11364.46|11363.94|11363.94|11364.46|11364.46|11363.94|11363.94|0
1648645090000|2022-03-30 12:58:10|11364.12|11364.12|11363.78|11363.78|11364.12|11364.12|11363.78|11363.78|0
1648645100000|2022-03-30 12:58:20|11363.67|11363.67|11363.67|11363.67|11363.67|11363.67|11363.67|11363.67|0
1648645110000|2022-03-30 12:58:30|11363.56|11363.56|11363.56|11363.56|11363.56|11363.56|11363.56|11363.56|0
1648645130000|2022-03-30 12:58:50|11363.09|11363.09|11362.72|11362.72|11363.09|11363.09|11362.53|11362.53|0
1648645140000|2022-03-30 12:59:00|11362.94|11362.94|11362.13|11362.13|11362.94|11362.94|11361.91|11361.91|0
1648645150000|2022-03-30 12:59:10|11362.26|11362.26|11364.48|11364.48|11364.48|11364.48|11362.26|11362.26|0
1648645160000|2022-03-30 12:59:20|11364.16|11364.16|11364.16|11364.16|11364.16|11364.16|11364.16|11364.16|0
1648645190000|2022-03-30 12:59:50|11364.42|11364.42|11364.42|11364.42|11364.42|11364.42|11364.42|11364.42|0
1648645200000|2022-03-30 13:00:00|11364.64|11364.64|11364.24|11364.24|11364.64|11364.64|11364.24|11364.24|0
1648645210000|2022-03-30 13:00:10|11363.77|11363.77|11358.02|11358.02|11363.77|11363.77|11358.02|11358.02|0
1648645220000|2022-03-30 13:00:20|11357.83|11357.83|11356.49|11356.49|11357.83|11357.83|11356.49|11356.49|0
1648645230000|2022-03-30 13:00:30|11356.23|11356.23|11356.23|11356.23|11356.23|11356.23|11356.23|11356.23|0
1648645240000|2022-03-30 13:00:40|11356.39|11356.39|11356.82|11356.82|11356.82|11356.82|11356.39|11356.39|0
1648645250000|2022-03-30 13:00:50|11356.91|11356.91|11356.08|11356.08|11356.91|11356.91|11355.99|11355.99|0
1648645260000|2022-03-30 13:01:00|11356.39|11356.39|11356.39|11356.39|11356.39|11356.39|11356.39|11356.39|0
1648645280000|2022-03-30 13:01:20|11356.78|11356.78|11355.4|11355.4|11356.78|11356.78|11355.26|11355.26|0
1648645290000|2022-03-30 13:01:30|11355.62|11355.62|11355.62|11355.62|11355.62|11355.62|11355.62|11355.62|0
1648645300000|2022-03-30 13:01:40|11354.65|11354.65|11353.81|11353.81|11354.65|11354.65|11353.81|11353.81|0
1648645310000|2022-03-30 13:01:50|11353.65|11353.65|11354|11354|11354|11354|11353.65|11353.65|0
1648645320000|2022-03-30 13:02:00|11353.86|11353.86|11353.86|11353.86|11353.86|11353.86|11353.86|11353.86|0
1648645330000|2022-03-30 13:02:10|11355.49|11355.49|11356.27|11356.27|11356.27|11356.27|11355.49|11355.49|0
1648645340000|2022-03-30 13:02:20|11356.73|11356.73|11356.92|11356.92|11357.08|11357.08|11356.73|11356.73|0
1648645350000|2022-03-30 13:02:30|11357.08|11357.08|11357.19|11357.19|11357.51|11357.51|11357.08|11357.08|0
1648645360000|2022-03-30 13:02:40|11357.27|11357.27|11358.4|11358.4|11358.4|11358.4|11357.14|11357.14|0
1648645370000|2022-03-30 13:02:50|11358.16|11358.16|11358.35|11358.35|11358.35|11358.35|11358.16|11358.16|0
1648645380000|2022-03-30 13:03:00|11358.51|11358.51|11358.67|11358.67|11358.67|11358.67|11358.51|11358.51|0
1648645400000|2022-03-30 13:03:20|11358.46|11358.46|11358.69|11358.69|11358.69|11358.69|11358.46|11358.46|0
1648645420000|2022-03-30 13:03:40|11358.38|11358.38|11358.09|11358.09|11358.38|11358.38|11358.09|11358.09|0
1648645430000|2022-03-30 13:03:50|11358.28|11358.28|11358.56|11358.56|11358.56|11358.56|11358.28|11358.28|0
1648645450000|2022-03-30 13:04:10|11358.87|11358.87|11358.87|11358.87|11358.87|11358.87|11358.87|11358.87|0
1648645460000|2022-03-30 13:04:20|11358.64|11358.64|11358.64|11358.64|11358.64|11358.64|11358.64|11358.64|0
1648645500000|2022-03-30 13:05:00|11358.88|11358.88|11358.88|11358.88|11358.88|11358.88|11358.88|11358.88|0
1648645510000|2022-03-30 13:05:10|11358.53|11358.53|11358.53|11358.53|11358.53|11358.53|11358.31|11358.31|0
1648645520000|2022-03-30 13:05:20|11359.38|11359.38|11359.26|11359.26|11359.82|11359.82|11359.26|11359.26|0
1648645530000|2022-03-30 13:05:30|11359.45|11359.45|11359.77|11359.77|11359.77|11359.77|11359.45|11359.45|0
1648645540000|2022-03-30 13:05:40|11359.55|11359.55|11359.12|11359.12|11359.55|11359.55|11359.12|11359.12|0
1648645560000|2022-03-30 13:06:00|11358.9|11358.9|11358.68|11358.68|11358.9|11358.9|11358.68|11358.68|0
1648645570000|2022-03-30 13:06:10|11359.36|11359.36|11359.36|11359.36|11359.36|11359.36|11359.36|11359.36|0
1648645580000|2022-03-30 13:06:20|11359.13|11359.13|11359.48|11359.48|11359.48|11359.48|11359.13|11359.13|0
1648645590000|2022-03-30 13:06:30|11359.39|11359.39|11359.39|11359.39|11359.39|11359.39|11359.39|11359.39|0
1648645600000|2022-03-30 13:06:40|11359.61|11359.61|11359.51|11359.51|11359.82|11359.82|11359.51|11359.51|0
1648645610000|2022-03-30 13:06:50|11359.06|11359.06|11359.37|11359.37|11359.37|11359.37|11359.06|11359.06|0
1648645620000|2022-03-30 13:07:00|11358.51|11358.51|11357.13|11357.13|11358.51|11358.51|11357.13|11357.13|0
1648645630000|2022-03-30 13:07:10|11357.56|11357.56|11357.14|11357.14|11357.56|11357.56|11357.14|11357.14|0
1648645640000|2022-03-30 13:07:20|11357.57|11357.57|11359.4|11359.4|11359.4|11359.4|11357.57|11357.57|0
1648645650000|2022-03-30 13:07:30|11359.83|11359.83|11359.83|11359.83|11359.83|11359.83|11359.83|11359.83|0
1648645670000|2022-03-30 13:07:50|11359.92|11359.92|11359.92|11359.92|11359.92|11359.92|11359.92|11359.92|0
1648645680000|2022-03-30 13:08:00|11360.15|11360.15|11360.15|11360.15|11360.15|11360.15|11360.15|11360.15|0
1648645690000|2022-03-30 13:08:10|11360.39|11360.39|11360.39|11360.39|11360.39|11360.39|11360.39|11360.39|0
1648645700000|2022-03-30 13:08:20|11360.48|11360.48|11360.48|11360.48|11360.48|11360.48|11360.48|11360.48|0
1648645710000|2022-03-30 13:08:30|11360.29|11360.29|11360.29|11360.29|11360.29|11360.29|11360.29|11360.29|0
1648645750000|2022-03-30 13:09:10|11359.85|11359.85|11358.45|11358.45|11359.85|11359.85|11358.45|11358.45|0
1648645760000|2022-03-30 13:09:20|11358.64|11358.64|11358.64|11358.64|11358.64|11358.64|11358.64|11358.64|0
1648645770000|2022-03-30 13:09:30|11358.54|11358.54|11358.54|11358.54|11358.54|11358.54|11358.54|11358.54|0
1648645790000|2022-03-30 13:09:50|11357.76|11357.76|11357.76|11357.76|11357.76|11357.76|11357.76|11357.76|0
1648645800000|2022-03-30 13:10:00|11357.37|11357.37|11357.43|11357.43|11357.61|11357.61|11357.37|11357.37|0
1648645810000|2022-03-30 13:10:10|11357.85|11357.85|11357.85|11357.85|11357.85|11357.85|11357.85|11357.85|0
1648645820000|2022-03-30 13:10:20|11357.76|11357.76|11357.76|11357.76|11357.76|11357.76|11357.76|11357.76|0
1648645850000|2022-03-30 13:10:50|11356.98|11356.98|11358.54|11358.54|11358.54|11358.54|11356.98|11356.98|0
1648645900000|2022-03-30 13:11:40|11358.76|11358.76|11358.76|11358.76|11359.08|11359.08|11358.76|11358.76|0
1648645910000|2022-03-30 13:11:50|11358.32|11358.32|11358.32|11358.32|11358.32|11358.32|11358.32|11358.32|0
1648645940000|2022-03-30 13:12:20|11358.45|11358.45|11358.23|11358.23|11358.58|11358.58|11358.23|11358.23|0
1648645950000|2022-03-30 13:12:30|11358.13|11358.13|11358.13|11358.13|11358.13|11358.13|11358.13|11358.13|0
1648645960000|2022-03-30 13:12:40|11358.57|11358.57|11358.85|11358.85|11358.85|11358.85|11357.8|11357.8|0
1648645970000|2022-03-30 13:12:50|11358.63|11358.63|11358.63|11358.63|11358.63|11358.63|11358.63|11358.63|0
1648645980000|2022-03-30 13:13:00|11358.85|11358.85|11360.51|11360.51|11360.51|11360.51|11358.85|11358.85|0
1648645990000|2022-03-30 13:13:10|11360.82|11360.82|11361.25|11361.25|11361.25|11361.25|11360.82|11360.82|0
1648646000000|2022-03-30 13:13:20|11361.07|11361.07|11363.83|11363.83|11363.83|11363.83|11361.07|11361.07|0
1648646010000|2022-03-30 13:13:30|11364.02|11364.02|11364.66|11364.66|11364.66|11364.66|11364.02|11364.02|0
1648646020000|2022-03-30 13:13:40|11365.66|11365.66|11365.89|11365.89|11366.35|11366.35|11365.66|11365.66|0
1648646040000|2022-03-30 13:14:00|11366.54|11366.54|11366.8|11366.8|11366.8|11366.8|11366.54|11366.54|0
1648646050000|2022-03-30 13:14:10|11366.61|11366.61|11366.85|11366.85|11366.85|11366.85|11366.61|11366.61|0
1648646060000|2022-03-30 13:14:20|11366.72|11366.72|11366.72|11366.72|11366.72|11366.72|11366.72|11366.72|0
1648646070000|2022-03-30 13:14:30|11367.04|11367.04|11367.77|11367.77|11367.77|11367.77|11367.04|11367.04|0
1648646080000|2022-03-30 13:14:40|11367.93|11367.93|11368.26|11368.26|11368.26|11368.26|11367.93|11367.93|0
1648646090000|2022-03-30 13:14:50|11368.07|11368.07|11368.09|11368.09|11368.4|11368.4|11368.07|11368.07|0
1648646100000|2022-03-30 13:15:00|11367.9|11367.9|11368.52|11368.52|11368.52|11368.52|11367.9|11367.9|0
1648646110000|2022-03-30 13:15:10|11368.36|11368.36|11368.36|11368.36|11368.36|11368.36|11368.36|11368.36|0
1648646120000|2022-03-30 13:15:20|11368.71|11368.71|11368.71|11368.71|11368.71|11368.71|11368.71|11368.71|0
1648646130000|2022-03-30 13:15:30|11368.4|11368.4|11368.59|11368.59|11368.59|11368.59|11368.4|11368.4|0
1648646140000|2022-03-30 13:15:40|11369.03|11369.03|11370.07|11370.07|11370.07|11370.07|11369.03|11369.03|0
1648646150000|2022-03-30 13:15:50|11369.89|11369.89|11369.89|11369.89|11369.89|11369.89|11369.89|11369.89|0
1648646160000|2022-03-30 13:16:00|11369.98|11369.98|11371.29|11371.29|11371.29|11371.29|11369.98|11369.98|0
1648646170000|2022-03-30 13:16:10|11371.07|11371.07|11371.36|11371.36|11371.36|11371.36|11370.82|11370.82|0
1648646190000|2022-03-30 13:16:30|11373.92|11373.92|11371.79|11371.79|11373.92|11373.92|11371.79|11371.79|0
1648646210000|2022-03-30 13:16:50|11371.01|11371.01|11371.52|11371.52|11371.52|11371.52|11371.01|11371.01|0
1648646220000|2022-03-30 13:17:00|11371.6|11371.6|11372.38|11372.38|11372.38|11372.38|11371.6|11371.6|0
1648646240000|2022-03-30 13:17:20|11372.59|11372.59|11372.59|11372.59|11372.59|11372.59|11372.59|11372.59|0
1648646250000|2022-03-30 13:17:30|11372.72|11372.72|11372.72|11372.72|11372.72|11372.72|11372.72|11372.72|0
1648646260000|2022-03-30 13:17:40|11373.04|11373.04|11373.04|11373.04|11373.04|11373.04|11373.04|11373.04|0
1648646280000|2022-03-30 13:18:00|11372.17|11372.17|11371.39|11371.39|11372.17|11372.17|11371.39|11371.39|0
1648646290000|2022-03-30 13:18:10|11371.14|11371.14|11371.83|11371.83|11371.83|11371.83|11371.14|11371.14|0
1648646300000|2022-03-30 13:18:20|11372.22|11372.22|11372.35|11372.35|11372.35|11372.35|11372.22|11372.22|0
1648646310000|2022-03-30 13:18:30|11372.14|11372.14|11372.14|11372.14|11372.14|11372.14|11372.14|11372.14|0
1648646320000|2022-03-30 13:18:40|11372.33|11372.33|11372.47|11372.47|11372.47|11372.47|11372.33|11372.33|0
1648646340000|2022-03-30 13:19:00|11375.04|11375.04|11377.9|11377.9|11378.75|11378.75|11375.04|11375.04|0
1648646350000|2022-03-30 13:19:10|11378.1|11378.1|11378.96|11378.96|11378.96|11378.96|11378.1|11378.1|0
1648646360000|2022-03-30 13:19:20|11378.74|11378.74|11378.96|11378.96|11378.96|11378.96|11378.74|11378.74|0
1648646370000|2022-03-30 13:19:30|11379.18|11379.18|11379.4|11379.4|11379.4|11379.4|11379.18|11379.18|0
1648646380000|2022-03-30 13:19:40|11379.18|11379.18|11379.18|11379.18|11379.18|11379.18|11379.18|11379.18|0
1648646390000|2022-03-30 13:19:50|11379.62|11379.62|11381.57|11381.57|11381.57|11381.57|11379.62|11379.62|0
1648646400000|2022-03-30 13:20:00|11381.75|11381.75|11400.84|11400.84|11400.84|11400.84|11381.75|11381.75|0
1648646410000|2022-03-30 13:20:10|11400.53|11400.53|11396.62|11396.62|11401.89|11401.89|11394.88|11394.88|0
1648646420000|2022-03-30 13:20:20|11396.19|11396.19|11395.75|11395.75|11396.19|11396.19|11395.75|11395.75|0
1648646430000|2022-03-30 13:20:30|11395.3|11395.3|11392.87|11392.87|11395.3|11395.3|11391.84|11391.84|0
1648646440000|2022-03-30 13:20:40|11392.72|11392.72|11390.41|11390.41|11392.72|11392.72|11390.41|11390.41|0
1648646450000|2022-03-30 13:20:50|11390.08|11390.08|11390.08|11390.08|11390.08|11390.08|11390.08|11390.08|0
1648646460000|2022-03-30 13:21:00|11390.54|11390.54|11388.52|11388.52|11390.54|11390.54|11388.52|11388.52|0
1648646470000|2022-03-30 13:21:10|11388.43|11388.43|11388.21|11388.21|11388.52|11388.52|11388.21|11388.21|0
1648646480000|2022-03-30 13:21:20|11388.4|11388.4|11389.16|11389.16|11389.16|11389.16|11388.4|11388.4|0
1648646490000|2022-03-30 13:21:30|11389.34|11389.34|11388.08|11388.08|11389.34|11389.34|11388.08|11388.08|0
1648646500000|2022-03-30 13:21:40|11385.74|11385.74|11385.74|11385.74|11385.74|11385.74|11385.74|11385.74|0
1648646510000|2022-03-30 13:21:50|11385.52|11385.52|11385.38|11385.38|11385.52|11385.52|11385.38|11385.38|0
1648646520000|2022-03-30 13:22:00|11385.48|11385.48|11385.7|11385.7|11385.7|11385.7|11385.48|11385.48|0
1648646530000|2022-03-30 13:22:10|11385.48|11385.48|11385.48|11385.48|11385.48|11385.48|11385.48|11385.48|0
1648646540000|2022-03-30 13:22:20|11385.92|11385.92|11385.48|11385.48|11385.92|11385.92|11385.48|11385.48|0
1648646560000|2022-03-30 13:22:40|11385.03|11385.03|11384.89|11384.89|11385.03|11385.03|11384.89|11384.89|0
1648646570000|2022-03-30 13:22:50|11384.75|11384.75|11384.75|11384.75|11384.75|11384.75|11384.75|11384.75|0
1648646580000|2022-03-30 13:23:00|11383.19|11383.19|11383.19|11383.19|11383.19|11383.19|11383.19|11383.19|0
1648646600000|2022-03-30 13:23:20|11382.82|11382.82|11382.82|11382.82|11382.82|11382.82|11382.82|11382.82|0
1648646610000|2022-03-30 13:23:30|11382.51|11382.51|11382.2|11382.2|11382.51|11382.51|11382.2|11382.2|0
1648646620000|2022-03-30 13:23:40|11382.88|11382.88|11382.88|11382.88|11382.88|11382.88|11382.88|11382.88|0
1648646640000|2022-03-30 13:24:00|11383.32|11383.32|11384.1|11384.1|11384.1|11384.1|11383.32|11383.32|0
1648646650000|2022-03-30 13:24:10|11383.95|11383.95|11383.95|11383.95|11383.95|11383.95|11383.72|11383.72|0
1648646660000|2022-03-30 13:24:20|11384.73|11384.73|11384.68|11384.68|11384.73|11384.73|11384.29|11384.29|0
1648646680000|2022-03-30 13:24:40|11384.25|11384.25|11384.22|11384.22|11384.25|11384.25|11383.87|11383.87|0
1648646690000|2022-03-30 13:24:50|11384.61|11384.61|11384.61|11384.61|11384.61|11384.61|11384.61|11384.61|0
1648646700000|2022-03-30 13:25:00|11384.18|11384.18|11384.71|11384.71|11384.71|11384.71|11384.18|11384.18|0
1648646710000|2022-03-30 13:25:10|11384.86|11384.86|11384.86|11384.86|11384.86|11384.86|11384.86|11384.86|0
1648646720000|2022-03-30 13:25:20|11385.73|11385.73|11386.43|11386.43|11386.43|11386.43|11384.98|11384.98|0
1648646730000|2022-03-30 13:25:30|11386.62|11386.62|11386.62|11386.62|11386.62|11386.62|11386.62|11386.62|0
1648646740000|2022-03-30 13:25:40|11387.4|11387.4|11392.64|11392.64|11392.64|11392.64|11387.4|11387.4|0
1648646750000|2022-03-30 13:25:50|11392.82|11392.82|11393.72|11393.72|11393.72|11393.72|11392.82|11392.82|0
1648646760000|2022-03-30 13:26:00|11393.59|11393.59|11393.98|11393.98|11393.98|11393.98|11393.28|11393.28|0
1648646770000|2022-03-30 13:26:10|11393.85|11393.85|11393|11393|11393.85|11393.85|11393|11393|0
1648646780000|2022-03-30 13:26:20|11392.57|11392.57|11392.57|11392.57|11392.57|11392.57|11392.57|11392.57|0
1648646790000|2022-03-30 13:26:30|11392.9|11392.9|11390.56|11390.56|11392.9|11392.9|11390.56|11390.56|0
1648646810000|2022-03-30 13:26:50|11390.76|11390.76|11390.66|11390.66|11390.76|11390.76|11390.55|11390.55|0
1648646830000|2022-03-30 13:27:10|11390.22|11390.22|11390.66|11390.66|11390.66|11390.66|11390.22|11390.22|0
1648646840000|2022-03-30 13:27:20|11390.22|11390.22|11389.66|11389.66|11390.22|11390.22|11389.66|11389.66|0
1648646850000|2022-03-30 13:27:30|11389.41|11389.41|11389.69|11389.69|11389.69|11389.69|11389.26|11389.26|0
1648646880000|2022-03-30 13:28:00|11390|11390|11391.42|11391.42|11391.98|11391.98|11389.67|11389.67|0
1648646890000|2022-03-30 13:28:10|11391.26|11391.26|11391.26|11391.26|11391.26|11391.26|11391.26|11391.26|0
1648646900000|2022-03-30 13:28:20|11391.04|11391.04|11391.04|11391.04|11391.04|11391.04|11391.04|11391.04|0
1648646910000|2022-03-30 13:28:30|11390.93|11390.93|11391.02|11391.02|11391.02|11391.02|11390.93|11390.93|0
1648646920000|2022-03-30 13:28:40|11391.11|11391.11|11391.11|11391.11|11391.11|11391.11|11391.11|11391.11|0
1648646930000|2022-03-30 13:28:50|11391.35|11391.35|11391.35|11391.35|11391.35|11391.35|11391.35|11391.35|0
1648646940000|2022-03-30 13:29:00|11390.48|11390.48|11390.05|11390.05|11390.48|11390.48|11390.05|11390.05|0
1648646950000|2022-03-30 13:29:10|11389.86|11389.86|11389.08|11389.08|11390.64|11390.64|11389.08|11389.08|0
1648646960000|2022-03-30 13:29:20|11388.9|11388.9|11388.53|11388.53|11388.9|11388.9|11388.53|11388.53|0
1648646970000|2022-03-30 13:29:30|11389.24|11389.24|11389.58|11389.58|11389.58|11389.58|11389.02|11389.02|0
1648646980000|2022-03-30 13:29:40|11389.39|11389.39|11389.39|11389.39|11389.39|11389.39|11389.39|11389.39|0
1648646990000|2022-03-30 13:29:50|11389.58|11389.58|11390.04|11390.04|11390.04|11390.04|11389.58|11389.58|0
1648647000000|2022-03-30 13:30:00|11389.61|11389.61|11394.76|11394.76|11395.84|11395.84|11389.61|11389.61|0
1648647010000|2022-03-30 13:30:10|11395.46|11395.46|11396.64|11396.64|11396.64|11396.64|11395.33|11395.33|0
1648647020000|2022-03-30 13:30:20|11396.22|11396.22|11393.3|11393.3|11396.22|11396.22|11393.3|11393.3|0
1648647030000|2022-03-30 13:30:30|11393.61|11393.61|11392.47|11392.47|11393.61|11393.61|11392.47|11392.47|0
1648647040000|2022-03-30 13:30:40|11392.61|11392.61|11391.72|11391.72|11392.61|11392.61|11391.72|11391.72|0
1648647050000|2022-03-30 13:30:50|11391.95|11391.95|11391.56|11391.56|11391.95|11391.95|11391.56|11391.56|0
1648647060000|2022-03-30 13:31:00|11391.99|11391.99|11392.09|11392.09|11392.41|11392.41|11391.99|11391.99|0
1648647070000|2022-03-30 13:31:10|11392.77|11392.77|11392.3|11392.3|11392.77|11392.77|11392.3|11392.3|0
1648647090000|2022-03-30 13:31:30|11391.61|11391.61|11389.28|11389.28|11391.61|11391.61|11389.28|11389.28|0
1648647100000|2022-03-30 13:31:40|11389.08|11389.08|11388.79|11388.79|11389.08|11389.08|11388.79|11388.79|0
1648647110000|2022-03-30 13:31:50|11388.88|11388.88|11387.32|11387.32|11388.88|11388.88|11386.88|11386.88|0
1648647120000|2022-03-30 13:32:00|11387.41|11387.41|11386.79|11386.79|11387.41|11387.41|11386.79|11386.79|0
1648647130000|2022-03-30 13:32:10|11387.1|11387.1|11387.26|11387.26|11387.72|11387.72|11387.1|11387.1|0
1648647140000|2022-03-30 13:32:20|11386.95|11386.95|11385.62|11385.62|11386.95|11386.95|11385.62|11385.62|0
1648647150000|2022-03-30 13:32:30|11385.18|11385.18|11383.55|11383.55|11385.18|11385.18|11383.55|11383.55|0
1648647160000|2022-03-30 13:32:40|11383.77|11383.77|11382.31|11382.31|11383.77|11383.77|11381.44|11381.44|0
1648647180000|2022-03-30 13:33:00|11381.87|11381.87|11381.52|11381.52|11381.96|11381.96|11381.52|11381.52|0
1648647190000|2022-03-30 13:33:10|11381.6|11381.6|11380.86|11380.86|11381.6|11381.6|11380.86|11380.86|0
1648647200000|2022-03-30 13:33:20|11380.72|11380.72|11380.16|11380.16|11380.72|11380.72|11380.16|11380.16|0
1648647210000|2022-03-30 13:33:30|11380.07|11380.07|11379.88|11379.88|11380.07|11380.07|11379.69|11379.69|0
1648647220000|2022-03-30 13:33:40|11379.97|11379.97|11379.97|11379.97|11379.97|11379.97|11379.97|11379.97|0
1648647230000|2022-03-30 13:33:50|11379.72|11379.72|11378.87|11378.87|11379.95|11379.95|11378.87|11378.87|0
1648647240000|2022-03-30 13:34:00|11378.73|11378.73|11377.56|11377.56|11378.73|11378.73|11377.56|11377.56|0
1648647250000|2022-03-30 13:34:10|11377.34|11377.34|11376.02|11376.02|11377.34|11377.34|11376.02|11376.02|0
1648647260000|2022-03-30 13:34:20|11375.84|11375.84|11374.91|11374.91|11375.84|11375.84|11374.91|11374.91|0
1648647270000|2022-03-30 13:34:30|11375.06|11375.06|11374.63|11374.63|11375.06|11375.06|11374.63|11374.63|0
1648647280000|2022-03-30 13:34:40|11374.11|11374.11|11374.24|11374.24|11374.24|11374.24|11374.11|11374.11|0
1648647290000|2022-03-30 13:34:50|11373.81|11373.81|11373.72|11373.72|11374.12|11374.12|11373.72|11373.72|0
1648647300000|2022-03-30 13:35:00|11372.94|11372.94|11373.37|11373.37|11373.37|11373.37|11372.94|11372.94|0
1648647310000|2022-03-30 13:35:10|11372.59|11372.59|11372.59|11372.59|11372.59|11372.59|11372.59|11372.59|0
1648647320000|2022-03-30 13:35:20|11372.43|11372.43|11372.43|11372.43|11372.43|11372.43|11372.43|11372.43|0
1648647330000|2022-03-30 13:35:30|11372|11372|11371.76|11371.76|11372|11372|11371.76|11371.76|0
1648647340000|2022-03-30 13:35:40|11372.28|11372.28|11372.08|11372.08|11372.28|11372.28|11372.08|11372.08|0
1648647350000|2022-03-30 13:35:50|11371.87|11371.87|11371.87|11371.87|11371.87|11371.87|11371.87|11371.87|0
1648647360000|2022-03-30 13:36:00|11371.96|11371.96|11371.96|11371.96|11371.96|11371.96|11371.96|11371.96|0
1648647370000|2022-03-30 13:36:10|11371.78|11371.78|11366.71|11366.71|11371.78|11371.78|11366.6|11366.6|0
1648647380000|2022-03-30 13:36:20|11366.48|11366.48|11364.95|11364.95|11366.59|11366.59|11364.79|11364.79|0
1648647390000|2022-03-30 13:36:30|11365.17|11365.17|11363.28|11363.28|11365.62|11365.62|11363.28|11363.28|0
1648647410000|2022-03-30 13:36:50|11363|11363|11362.75|11362.75|11363.19|11363.19|11362.75|11362.75|0
1648647420000|2022-03-30 13:37:00|11362.66|11362.66|11363.1|11363.1|11363.1|11363.1|11362.66|11362.66|0
1648647430000|2022-03-30 13:37:10|11363.31|11363.31|11364.23|11364.23|11364.23|11364.23|11363.31|11363.31|0
1648647440000|2022-03-30 13:37:20|11363.92|11363.92|11363.65|11363.65|11363.92|11363.92|11363.65|11363.65|0
1648647450000|2022-03-30 13:37:30|11363.56|11363.56|11363.24|11363.24|11363.56|11363.56|11363.24|11363.24|0
1648647460000|2022-03-30 13:37:40|11363.15|11363.15|11362.14|11362.14|11363.15|11363.15|11362.14|11362.14|0
1648647470000|2022-03-30 13:37:50|11362.32|11362.32|11362.14|11362.14|11362.32|11362.32|11362.14|11362.14|0
1648647480000|2022-03-30 13:38:00|11361.46|11361.46|11361.46|11361.46|11361.46|11361.46|11361.46|11361.46|0
1648647490000|2022-03-30 13:38:10|11360.45|11360.45|11355.6|11355.6|11360.45|11360.45|11355.6|11355.6|0
1648647500000|2022-03-30 13:38:20|11355.85|11355.85|11355.85|11355.85|11355.85|11355.85|11355.31|11355.31|0
1648647510000|2022-03-30 13:38:30|11356.57|11356.57|11356.33|11356.33|11356.57|11356.57|11356.33|11356.33|0
1648647520000|2022-03-30 13:38:40|11356.77|11356.77|11357.13|11357.13|11357.13|11357.13|11356.77|11356.77|0
1648647530000|2022-03-30 13:38:50|11356.94|11356.94|11357.03|11357.03|11357.13|11357.13|11356.94|11356.94|0
1648647540000|2022-03-30 13:39:00|11356.72|11356.72|11362.79|11362.79|11362.79|11362.79|11356.72|11356.72|0
1648647550000|2022-03-30 13:39:10|11363.14|11363.14|11362.89|11362.89|11363.33|11363.33|11362.89|11362.89|0
1648647580000|2022-03-30 13:39:40|11362.71|11362.71|11362.71|11362.71|11362.71|11362.71|11362.71|11362.71|0
1648647590000|2022-03-30 13:39:50|11362.45|11362.45|11361.35|11361.35|11363.08|11363.08|11361.35|11361.35|0
1648647600000|2022-03-30 13:40:00|11360.93|11360.93|11362.62|11362.62|11362.62|11362.62|11360.93|11360.93|0
1648647610000|2022-03-30 13:40:10|11363.04|11363.04|11363.04|11363.04|11363.04|11363.04|11363.04|11363.04|0
1648647620000|2022-03-30 13:40:20|11362.72|11362.72|11363.36|11363.36|11363.36|11363.36|11362.72|11362.72|0
1648647640000|2022-03-30 13:40:40|11362.49|11362.49|11361.31|11361.31|11362.49|11362.49|11361.31|11361.31|0
1648647660000|2022-03-30 13:41:00|11361.62|11361.62|11361.19|11361.19|11361.62|11361.62|11361.19|11361.19|0
1648647670000|2022-03-30 13:41:10|11362.75|11362.75|11362.29|11362.29|11362.75|11362.75|11361.42|11361.42|0
1648647680000|2022-03-30 13:41:20|11363.38|11363.38|11364.29|11364.29|11364.29|11364.29|11363.38|11363.38|0
1648647690000|2022-03-30 13:41:30|11366.44|11366.44|11367.82|11367.82|11367.82|11367.82|11366.44|11366.44|0
1648647710000|2022-03-30 13:41:50|11367.58|11367.58|11367.58|11367.58|11367.58|11367.58|11367.58|11367.58|0
1648647720000|2022-03-30 13:42:00|11367.12|11367.12|11367.58|11367.58|11367.58|11367.58|11367.12|11367.12|0
1648647740000|2022-03-30 13:42:20|11367.27|11367.27|11367.15|11367.15|11367.46|11367.46|11367.15|11367.15|0
1648647750000|2022-03-30 13:42:30|11367.58|11367.58|11368.58|11368.58|11368.58|11368.58|11367.58|11367.58|0
1648647760000|2022-03-30 13:42:40|11368.16|11368.16|11368.16|11368.16|11368.16|11368.16|11368.16|11368.16|0
1648647770000|2022-03-30 13:42:50|11368.59|11368.59|11368.59|11368.59|11368.59|11368.59|11368.59|11368.59|0
1648647780000|2022-03-30 13:43:00|11368.37|11368.37|11368.37|11368.37|11368.37|11368.37|11368.37|11368.37|0
1648647790000|2022-03-30 13:43:10|11368.53|11368.53|11368.4|11368.4|11368.71|11368.71|11368.4|11368.4|0
1648647810000|2022-03-30 13:43:30|11368.64|11368.64|11368.46|11368.46|11368.64|11368.64|11368.46|11368.46|0
1648647820000|2022-03-30 13:43:40|11368|11368|11368.87|11368.87|11368.87|11368.87|11368|11368|0
1648647830000|2022-03-30 13:43:50|11368.09|11368.09|11366.79|11366.79|11368.09|11368.09|11366.79|11366.79|0
1648647840000|2022-03-30 13:44:00|11367.14|11367.14|11366.95|11366.95|11367.38|11367.38|11366.95|11366.95|0
1648647850000|2022-03-30 13:44:10|11366.52|11366.52|11371.28|11371.28|11371.53|11371.53|11366.52|11366.52|0
1648647860000|2022-03-30 13:44:20|11371.07|11371.07|11370.11|11370.11|11371.07|11371.07|11370.11|11370.11|0
1648647870000|2022-03-30 13:44:30|11368.55|11368.55|11368.65|11368.65|11368.65|11368.65|11368.55|11368.55|0
1648647880000|2022-03-30 13:44:40|11368.84|11368.84|11368.84|11368.84|11368.84|11368.84|11368.84|11368.84|0
1648647890000|2022-03-30 13:44:50|11368.98|11368.98|11370.76|11370.76|11370.76|11370.76|11368.98|11368.98|0
1648647900000|2022-03-30 13:45:00|11371.01|11371.01|11370.49|11370.49|11371.01|11371.01|11370.49|11370.49|0
1648647910000|2022-03-30 13:45:10|11370.91|11370.91|11372.82|11372.82|11372.82|11372.82|11370.91|11370.91|0
1648647920000|2022-03-30 13:45:20|11375.92|11375.92|11377.52|11377.52|11377.52|11377.52|11375.47|11375.47|0
1648647930000|2022-03-30 13:45:30|11377.97|11377.97|11377.52|11377.52|11377.97|11377.97|11377.52|11377.52|0
1648647940000|2022-03-30 13:45:40|11377.87|11377.87|11377.36|11377.36|11377.87|11377.87|11377.36|11377.36|0
1648647950000|2022-03-30 13:45:50|11375.8|11375.8|11374.92|11374.92|11375.8|11375.8|11374.21|11374.21|0
1648647960000|2022-03-30 13:46:00|11375.16|11375.16|11375.16|11375.16|11375.16|11375.16|11375.16|11375.16|0
1648647970000|2022-03-30 13:46:10|11374.74|11374.74|11373.73|11373.73|11374.74|11374.74|11373.73|11373.73|0
1648647980000|2022-03-30 13:46:20|11372.03|11372.03|11371.63|11371.63|11372.03|11372.03|11370.73|11370.73|0
1648647990000|2022-03-30 13:46:30|11371.72|11371.72|11372.15|11372.15|11372.15|11372.15|11371.72|11371.72|0
1648648000000|2022-03-30 13:46:40|11371.9|11371.9|11371.9|11371.9|11371.9|11371.9|11371.9|11371.9|0
1648648010000|2022-03-30 13:46:50|11372.08|11372.08|11372.29|11372.29|11372.29|11372.29|11372.08|11372.08|0
1648648030000|2022-03-30 13:47:10|11372.62|11372.62|11372.84|11372.84|11372.84|11372.84|11372.62|11372.62|0
1648648050000|2022-03-30 13:47:30|11373.17|11373.17|11372.39|11372.39|11373.17|11373.17|11372.39|11372.39|0
1648648060000|2022-03-30 13:47:40|11371.96|11371.96|11371.71|11371.71|11372.58|11372.58|11371.71|11371.71|0
1648648080000|2022-03-30 13:48:00|11371.49|11371.49|11377.13|11377.13|11377.13|11377.13|11371.49|11371.49|0
1648648090000|2022-03-30 13:48:10|11376.95|11376.95|11377.34|11377.34|11377.34|11377.34|11376.95|11376.95|0
1648648110000|2022-03-30 13:48:30|11377.79|11377.79|11378.25|11378.25|11378.25|11378.25|11377.79|11377.79|0
1648648120000|2022-03-30 13:48:40|11378.48|11378.48|11378.21|11378.21|11378.48|11378.48|11378.02|11378.02|0
1648648130000|2022-03-30 13:48:50|11380.55|11380.55|11378.99|11378.99|11380.55|11380.55|11378.99|11378.99|0
1648648140000|2022-03-30 13:49:00|11379.1|11379.1|11380.21|11380.21|11380.21|11380.21|11379.1|11379.1|0
1648648150000|2022-03-30 13:49:10|11379.83|11379.83|11380.47|11380.47|11380.47|11380.47|11379.83|11379.83|0
1648648160000|2022-03-30 13:49:20|11380.85|11380.85|11382.03|11382.03|11382.36|11382.36|11380.85|11380.85|0
1648648170000|2022-03-30 13:49:30|11381.93|11381.93|11381.93|11381.93|11381.93|11381.93|11381.93|11381.93|0
1648648180000|2022-03-30 13:49:40|11381.25|11381.25|11381.25|11381.25|11381.25|11381.25|11381.25|11381.25|0
1648648200000|2022-03-30 13:50:00|11381.56|11381.56|11381.46|11381.46|11381.87|11381.87|11381.46|11381.46|0
1648648210000|2022-03-30 13:50:10|11381.6|11381.6|11381.97|11381.97|11381.97|11381.97|11381.6|11381.6|0
1648648220000|2022-03-30 13:50:20|11382.05|11382.05|11382.05|11382.05|11382.05|11382.05|11382.05|11382.05|0
1648648230000|2022-03-30 13:50:30|11383.1|11383.1|11384.79|11384.79|11385.57|11385.57|11383.1|11383.1|0
1648648240000|2022-03-30 13:50:40|11384.61|11384.61|11384.17|11384.17|11384.61|11384.61|11384.17|11384.17|0
1648648260000|2022-03-30 13:51:00|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|0
1648648270000|2022-03-30 13:51:10|11385.14|11385.14|11385.14|11385.14|11385.14|11385.14|11385.14|11385.14|0
1648648290000|2022-03-30 13:51:30|11385.58|11385.58|11385.11|11385.11|11385.58|11385.58|11385.11|11385.11|0
1648648300000|2022-03-30 13:51:40|11386.67|11386.67|11386.67|11386.67|11386.67|11386.67|11386.67|11386.67|0
1648648320000|2022-03-30 13:52:00|11387.02|11387.02|11387.02|11387.02|11387.02|11387.02|11387.02|11387.02|0
1648648330000|2022-03-30 13:52:10|11387.54|11387.54|11385.2|11385.2|11387.54|11387.54|11385.2|11385.2|0
1648648340000|2022-03-30 13:52:20|11385.28|11385.28|11385.28|11385.28|11385.28|11385.28|11385.28|11385.28|0
1648648360000|2022-03-30 13:52:40|11384.93|11384.93|11384.31|11384.31|11384.93|11384.93|11383.88|11383.88|0
1648648370000|2022-03-30 13:52:50|11384.54|11384.54|11384.81|11384.81|11384.81|11384.81|11384.54|11384.54|0
1648648380000|2022-03-30 13:53:00|11385.72|11385.72|11385.72|11385.72|11385.72|11385.72|11385.72|11385.72|0
1648648390000|2022-03-30 13:53:10|11385.49|11385.49|11385.71|11385.71|11385.71|11385.71|11385.49|11385.49|0
1648648410000|2022-03-30 13:53:30|11385.49|11385.49|11385.49|11385.49|11385.49|11385.49|11385.49|11385.49|0
1648648420000|2022-03-30 13:53:40|11385.19|11385.19|11384.73|11384.73|11385.19|11385.19|11384.73|11384.73|0
1648648430000|2022-03-30 13:53:50|11383.95|11383.95|11382.17|11382.17|11383.95|11383.95|11382.17|11382.17|0
1648648440000|2022-03-30 13:54:00|11381.99|11381.99|11380.11|11380.11|11381.99|11381.99|11380.11|11380.11|0
1648648450000|2022-03-30 13:54:10|11379.95|11379.95|11379.95|11379.95|11379.95|11379.95|11379.95|11379.95|0
1648648460000|2022-03-30 13:54:20|11380.11|11380.11|11380.55|11380.55|11380.55|11380.55|11380.11|11380.11|0
1648648470000|2022-03-30 13:54:30|11379.41|11379.41|11378.54|11378.54|11379.41|11379.41|11378.54|11378.54|0
1648648490000|2022-03-30 13:54:50|11378.36|11378.36|11378.17|11378.17|11378.36|11378.36|11378.17|11378.17|0
1648648500000|2022-03-30 13:55:00|11377.73|11377.73|11375.65|11375.65|11377.95|11377.95|11375.65|11375.65|0
1648648510000|2022-03-30 13:55:10|11375.44|11375.44|11375.24|11375.24|11375.44|11375.44|11375.24|11375.24|0
1648648520000|2022-03-30 13:55:20|11375.9|11375.9|11375.9|11375.9|11375.9|11375.9|11375.9|11375.9|0
1648648530000|2022-03-30 13:55:30|11375.12|11375.12|11374.57|11374.57|11375.12|11375.12|11374.57|11374.57|0
1648648540000|2022-03-30 13:55:40|11375.36|11375.36|11375.36|11375.36|11375.36|11375.36|11375.36|11375.36|0
1648648550000|2022-03-30 13:55:50|11375.16|11375.16|11374.74|11374.74|11375.16|11375.16|11374.31|11374.31|0
1648648560000|2022-03-30 13:56:00|11374.43|11374.43|11374.01|11374.01|11374.43|11374.43|11374.01|11374.01|0
1648648570000|2022-03-30 13:56:10|11374.23|11374.23|11378.42|11378.42|11378.42|11378.42|11374.23|11374.23|0
1648648580000|2022-03-30 13:56:20|11378.26|11378.26|11380.01|11380.01|11380.01|11380.01|11378.26|11378.26|0
1648648590000|2022-03-30 13:56:30|11380.26|11380.26|11380.49|11380.49|11380.49|11380.49|11380.1|11380.1|0
1648648610000|2022-03-30 13:56:50|11380.31|11380.31|11380.31|11380.31|11380.31|11380.31|11380.31|11380.31|0
1648648620000|2022-03-30 13:57:00|11380.51|11380.51|11380.51|11380.51|11380.51|11380.51|11380.51|11380.51|0
1648648630000|2022-03-30 13:57:10|11380.2|11380.2|11380.2|11380.2|11380.2|11380.2|11380.2|11380.2|0
1648648640000|2022-03-30 13:57:20|11380.63|11380.63|11380.63|11380.63|11380.63|11380.63|11380.63|11380.63|0
1648648650000|2022-03-30 13:57:30|11380.41|11380.41|11379.24|11379.24|11380.41|11380.41|11379.24|11379.24|0
1648648670000|2022-03-30 13:57:50|11379.59|11379.59|11380.37|11380.37|11380.37|11380.37|11379.59|11379.59|0
1648648680000|2022-03-30 13:58:00|11380.68|11380.68|11380.57|11380.57|11380.68|11380.68|11380.48|11380.48|0
1648648690000|2022-03-30 13:58:10|11380.22|11380.22|11381.52|11381.52|11381.52|11381.52|11380.22|11380.22|0
1648648700000|2022-03-30 13:58:20|11382.2|11382.2|11384.38|11384.38|11384.43|11384.43|11382.2|11382.2|0
1648648710000|2022-03-30 13:58:30|11385.09|11385.09|11384.67|11384.67|11385.09|11385.09|11384.22|11384.22|0
1648648720000|2022-03-30 13:58:40|11384.44|11384.44|11384.44|11384.44|11384.44|11384.44|11384.44|11384.44|0
1648648730000|2022-03-30 13:58:50|11384.8|11384.8|11384.79|11384.79|11384.95|11384.95|11384.79|11384.79|0
1648648740000|2022-03-30 13:59:00|11385.18|11385.18|11385.18|11385.18|11385.18|11385.18|11385.18|11385.18|0
1648648750000|2022-03-30 13:59:10|11384.83|11384.83|11384.83|11384.83|11384.83|11384.83|11384.83|11384.83|0
1648648760000|2022-03-30 13:59:20|11385.11|11385.11|11384.86|11384.86|11385.11|11385.11|11384.86|11384.86|0
1648648770000|2022-03-30 13:59:30|11385.18|11385.18|11389.46|11389.46|11389.68|11389.68|11385.18|11385.18|0
1648648780000|2022-03-30 13:59:40|11388.53|11388.53|11389|11389|11389|11389|11388.53|11388.53|0
1648648790000|2022-03-30 13:59:50|11389.15|11389.15|11390.38|11390.38|11390.38|11390.38|11388.93|11388.93|0
1648648800000|2022-03-30 14:00:00|11390.78|11390.78|11390.76|11390.76|11391.06|11391.06|11390.54|11390.54|0
1648648810000|2022-03-30 14:00:10|11390.53|11390.53|11390.84|11390.84|11390.84|11390.84|11390.53|11390.53|0
1648648820000|2022-03-30 14:00:20|11391.15|11391.15|11391.15|11391.15|11391.15|11391.15|11391.15|11391.15|0
1648648830000|2022-03-30 14:00:30|11391.48|11391.48|11391.15|11391.15|11391.48|11391.48|11391.15|11391.15|0
1648648840000|2022-03-30 14:00:40|11390.3|11390.3|11388.91|11388.91|11390.3|11390.3|11388.52|11388.52|0
1648648860000|2022-03-30 14:01:00|11388.48|11388.48|11388.35|11388.35|11388.48|11388.48|11388.35|11388.35|0
1648648870000|2022-03-30 14:01:10|11388.8|11388.8|11388.8|11388.8|11388.8|11388.8|11388.8|11388.8|0
1648648880000|2022-03-30 14:01:20|11389.03|11389.03|11389.03|11389.03|11389.03|11389.03|11389.03|11389.03|0
1648648890000|2022-03-30 14:01:30|11389.26|11389.26|11389.26|11389.26|11389.26|11389.26|11389.26|11389.26|0
1648648910000|2022-03-30 14:01:50|11388.8|11388.8|11388.92|11388.92|11389.23|11389.23|11388.8|11388.8|0
1648648920000|2022-03-30 14:02:00|11389.01|11389.01|11389.01|11389.01|11389.01|11389.01|11389.01|11389.01|0
1648648930000|2022-03-30 14:02:10|11389.2|11389.2|11389.2|11389.2|11389.2|11389.2|11389.2|11389.2|0
1648648940000|2022-03-30 14:02:20|11389.46|11389.46|11390.24|11390.24|11390.24|11390.24|11389.46|11389.46|0
1648648950000|2022-03-30 14:02:30|11388.76|11388.76|11388.49|11388.49|11388.76|11388.76|11388.49|11388.49|0
1648648960000|2022-03-30 14:02:40|11388.62|11388.62|11388.52|11388.52|11388.62|11388.62|11388.52|11388.52|0
1648648970000|2022-03-30 14:02:50|11388.1|11388.1|11387.23|11387.23|11388.1|11388.1|11387.23|11387.23|0
1648648980000|2022-03-30 14:03:00|11388.01|11388.01|11388.01|11388.01|11388.01|11388.01|11388.01|11388.01|0
1648648990000|2022-03-30 14:03:10|11388.34|11388.34|11388.01|11388.01|11388.34|11388.34|11388.01|11388.01|0
1648649010000|2022-03-30 14:03:30|11388.12|11388.12|11388.12|11388.12|11388.12|11388.12|11388.12|11388.12|0
1648649020000|2022-03-30 14:03:40|11387.57|11387.57|11386.79|11386.79|11387.57|11387.57|11386.79|11386.79|0
1648649030000|2022-03-30 14:03:50|11386.7|11386.7|11386.49|11386.49|11386.7|11386.7|11386.49|11386.49|0
1648649040000|2022-03-30 14:04:00|11386.35|11386.35|11386.79|11386.79|11386.79|11386.79|11386.35|11386.35|0
1648649050000|2022-03-30 14:04:10|11386.69|11386.69|11386.88|11386.88|11386.88|11386.88|11386.69|11386.69|0
1648649060000|2022-03-30 14:04:20|11386.66|11386.66|11386.66|11386.66|11386.66|11386.66|11386.66|11386.66|0
1648649070000|2022-03-30 14:04:30|11385.88|11385.88|11385.7|11385.7|11385.88|11385.88|11385.7|11385.7|0
1648649080000|2022-03-30 14:04:40|11385.34|11385.34|11385.34|11385.34|11385.34|11385.34|11385.34|11385.34|0
1648649090000|2022-03-30 14:04:50|11385.56|11385.56|11386.3|11386.3|11386.3|11386.3|11385.56|11385.56|0
1648649100000|2022-03-30 14:05:00|11386.56|11386.56|11386.56|11386.56|11386.56|11386.56|11386.56|11386.56|0
1648649110000|2022-03-30 14:05:10|11386.23|11386.23|11386.23|11386.23|11386.23|11386.23|11386.23|11386.23|0
1648649120000|2022-03-30 14:05:20|11386.05|11386.05|11385.36|11385.36|11386.05|11386.05|11385.36|11385.36|0
1648649130000|2022-03-30 14:05:30|11385.26|11385.26|11385.03|11385.03|11385.26|11385.26|11385.03|11385.03|0
1648649140000|2022-03-30 14:05:40|11383.36|11383.36|11381.88|11381.88|11383.36|11383.36|11381.26|11381.26|0
1648649160000|2022-03-30 14:06:00|11381.56|11381.56|11381.16|11381.16|11381.56|11381.56|11381.16|11381.16|0
1648649170000|2022-03-30 14:06:10|11381.49|11381.49|11381.49|11381.49|11381.49|11381.49|11381.49|11381.49|0
1648649180000|2022-03-30 14:06:20|11381.93|11381.93|11382.09|11382.09|11382.09|11382.09|11381.93|11381.93|0
1648649190000|2022-03-30 14:06:30|11381.93|11381.93|11381.5|11381.5|11381.93|11381.93|11381.5|11381.5|0
1648649200000|2022-03-30 14:06:40|11381.37|11381.37|11380.94|11380.94|11381.37|11381.37|11380.94|11380.94|0
1648649210000|2022-03-30 14:06:50|11380.62|11380.62|11380.08|11380.08|11380.7|11380.7|11380.08|11380.08|0
1648649220000|2022-03-30 14:07:00|11379.65|11379.65|11378.65|11378.65|11379.65|11379.65|11378.65|11378.65|0
1648649230000|2022-03-30 14:07:10|11377.41|11377.41|11376.76|11376.76|11377.41|11377.41|11376.66|11376.66|0
1648649240000|2022-03-30 14:07:20|11376.65|11376.65|11376.77|11376.77|11376.87|11376.87|11376.65|11376.65|0
1648649250000|2022-03-30 14:07:30|11376.67|11376.67|11376.67|11376.67|11376.67|11376.67|11376.67|11376.67|0
1648649260000|2022-03-30 14:07:40|11376.77|11376.77|11375.81|11375.81|11376.77|11376.77|11375.81|11375.81|0
1648649270000|2022-03-30 14:07:50|11376.03|11376.03|11375.16|11375.16|11376.03|11376.03|11375.16|11375.16|0
1648649280000|2022-03-30 14:08:00|11374.74|11374.74|11374.74|11374.74|11374.74|11374.74|11374.74|11374.74|0
1648649290000|2022-03-30 14:08:10|11374.52|11374.52|11373.61|11373.61|11374.52|11374.52|11373.61|11373.61|0
1648649300000|2022-03-30 14:08:20|11372.95|11372.95|11372.86|11372.86|11373.05|11373.05|11372.86|11372.86|0
1648649310000|2022-03-30 14:08:30|11372.45|11372.45|11371.92|11371.92|11372.7|11372.7|11371.92|11371.92|0
1648649320000|2022-03-30 14:08:40|11372.17|11372.17|11371.55|11371.55|11372.17|11372.17|11371.55|11371.55|0
1648649330000|2022-03-30 14:08:50|11371.33|11371.33|11371.62|11371.62|11371.99|11371.99|11371.33|11371.33|0
1648649340000|2022-03-30 14:09:00|11372.06|11372.06|11372.06|11372.06|11372.06|11372.06|11372.06|11372.06|0
1648649350000|2022-03-30 14:09:10|11371.82|11371.82|11372.15|11372.15|11372.41|11372.41|11370.85|11370.85|0
1648649360000|2022-03-30 14:09:20|11371.93|11371.93|11371.93|11371.93|11371.93|11371.93|11371.93|11371.93|0
1648649380000|2022-03-30 14:09:40|11372.24|11372.24|11372.55|11372.55|11372.55|11372.55|11372.24|11372.24|0
1648649390000|2022-03-30 14:09:50|11372.88|11372.88|11372.88|11372.88|11372.88|11372.88|11372.88|11372.88|0
1648649400000|2022-03-30 14:10:00|11372.77|11372.77|11372.91|11372.91|11373.44|11373.44|11372.55|11372.55|0
1648649410000|2022-03-30 14:10:10|11372.55|11372.55|11372.01|11372.01|11372.55|11372.55|11372.01|11372.01|0
1648649420000|2022-03-30 14:10:20|11372.27|11372.27|11372.08|11372.08|11372.27|11372.27|11372.08|11372.08|0
1648649430000|2022-03-30 14:10:30|11372.18|11372.18|11372.18|11372.18|11372.18|11372.18|11372.18|11372.18|0
1648649440000|2022-03-30 14:10:40|11372.09|11372.09|11372.32|11372.32|11372.32|11372.32|11372.09|11372.09|0
1648649450000|2022-03-30 14:10:50|11372.67|11372.67|11374.22|11374.22|11374.22|11374.22|11372.67|11372.67|0
1648649470000|2022-03-30 14:11:10|11374.06|11374.06|11374.06|11374.06|11374.06|11374.06|11374.06|11374.06|0
1648649480000|2022-03-30 14:11:20|11374.22|11374.22|11375.48|11375.48|11375.48|11375.48|11373.92|11373.92|0
1648649490000|2022-03-30 14:11:30|11375.91|11375.91|11375.91|11375.91|11375.91|11375.91|11375.91|11375.91|0
1648649500000|2022-03-30 14:11:40|11376|11376|11375.77|11375.77|11376|11376|11375.77|11375.77|0
1648649530000|2022-03-30 14:12:10|11375.86|11375.86|11375.41|11375.41|11375.86|11375.86|11375.41|11375.41|0
1648649540000|2022-03-30 14:12:20|11375.31|11375.31|11375.18|11375.18|11375.63|11375.63|11375.18|11375.18|0
1648649560000|2022-03-30 14:12:40|11374.97|11374.97|11374.97|11374.97|11374.97|11374.97|11374.97|11374.97|0
1648649580000|2022-03-30 14:13:00|11374.86|11374.86|11374.86|11374.86|11374.86|11374.86|11374.86|11374.86|0
1648649590000|2022-03-30 14:13:10|11374.77|11374.77|11374.95|11374.95|11374.95|11374.95|11374.77|11374.77|0
1648649600000|2022-03-30 14:13:20|11374.75|11374.75|11374.75|11374.75|11374.75|11374.75|11374.75|11374.75|0
1648649610000|2022-03-30 14:13:30|11374.84|11374.84|11374.84|11374.84|11374.84|11374.84|11374.84|11374.84|0
1648649620000|2022-03-30 14:13:40|11374.53|11374.53|11374.66|11374.66|11374.66|11374.66|11374.23|11374.23|0
1648649630000|2022-03-30 14:13:50|11374.97|11374.97|11374.66|11374.66|11374.97|11374.97|11374.66|11374.66|0
1648649660000|2022-03-30 14:14:20|11375.09|11375.09|11376.15|11376.15|11376.18|11376.18|11375.09|11375.09|0
1648649670000|2022-03-30 14:14:30|11376.37|11376.37|11376.82|11376.82|11376.82|11376.82|11376.21|11376.21|0
1648649680000|2022-03-30 14:14:40|11377.05|11377.05|11376.63|11376.63|11377.05|11377.05|11376.63|11376.63|0
1648649690000|2022-03-30 14:14:50|11376.76|11376.76|11376.1|11376.1|11376.76|11376.76|11376.1|11376.1|0
1648649700000|2022-03-30 14:15:00|11375.67|11375.67|11376|11376|11376.13|11376.13|11375.48|11375.48|0
1648649710000|2022-03-30 14:15:10|11375.8|11375.8|11375.8|11375.8|11375.8|11375.8|11375.8|11375.8|0
1648649720000|2022-03-30 14:15:20|11372.68|11372.68|11372.68|11372.68|11372.68|11372.68|11372.68|11372.68|0
1648649730000|2022-03-30 14:15:30|11372.33|11372.33|11371.6|11371.6|11372.33|11372.33|11371.6|11371.6|0
1648649740000|2022-03-30 14:15:40|11371.23|11371.23|11371.23|11371.23|11371.23|11371.23|11371.23|11371.23|0
1648649750000|2022-03-30 14:15:50|11370.81|11370.81|11371.01|11371.01|11371.01|11371.01|11370.35|11370.35|0
1648649770000|2022-03-30 14:16:10|11371.23|11371.23|11371.23|11371.23|11371.23|11371.23|11371.23|11371.23|0
1648649780000|2022-03-30 14:16:20|11371.3|11371.3|11370.95|11370.95|11371.3|11371.3|11370.95|11370.95|0
1648649790000|2022-03-30 14:16:30|11371.06|11371.06|11369.93|11369.93|11371.6|11371.6|11369.78|11369.78|0
1648649800000|2022-03-30 14:16:40|11369.71|11369.71|11369.71|11369.71|11369.71|11369.71|11369.71|11369.71|0
1648649810000|2022-03-30 14:16:50|11369.52|11369.52|11369.16|11369.16|11369.83|11369.83|11369.16|11369.16|0
1648649820000|2022-03-30 14:17:00|11368.93|11368.93|11366.64|11366.64|11368.93|11368.93|11366.64|11366.64|0
1648649830000|2022-03-30 14:17:10|11365.08|11365.08|11364.53|11364.53|11365.31|11365.31|11364.53|11364.53|0
1648649860000|2022-03-30 14:17:40|11364.85|11364.85|11361.85|11361.85|11364.85|11364.85|11360.98|11360.98|0
1648649870000|2022-03-30 14:17:50|11362.72|11362.72|11362.72|11362.72|11362.72|11362.72|11362.72|11362.72|0
1648649880000|2022-03-30 14:18:00|11362.37|11362.37|11362.7|11362.7|11362.7|11362.7|11362.37|11362.37|0
1648649890000|2022-03-30 14:18:10|11363.01|11363.01|11361.37|11361.37|11363.01|11363.01|11361.37|11361.37|0
1648649900000|2022-03-30 14:18:20|11361.15|11361.15|11360.29|11360.29|11361.15|11361.15|11360.29|11360.29|0
1648649910000|2022-03-30 14:18:30|11360.11|11360.11|11358.45|11358.45|11360.29|11360.29|11358.45|11358.45|0
1648649920000|2022-03-30 14:18:40|11358.31|11358.31|11353.43|11353.43|11358.45|11358.45|11353.43|11353.43|0
1648649930000|2022-03-30 14:18:50|11352.99|11352.99|11353.61|11353.61|11353.61|11353.61|11352.99|11352.99|0
1648649940000|2022-03-30 14:19:00|11353.71|11353.71|11353.5|11353.5|11354.27|11354.27|11353.5|11353.5|0
1648649950000|2022-03-30 14:19:10|11353.76|11353.76|11354.52|11354.52|11354.69|11354.69|11353.76|11353.76|0
1648649960000|2022-03-30 14:19:20|11355.94|11355.94|11356.55|11356.55|11356.8|11356.8|11355.94|11355.94|0
1648649970000|2022-03-30 14:19:30|11355.77|11355.77|11355.77|11355.77|11355.77|11355.77|11355.77|11355.77|0
1648649980000|2022-03-30 14:19:40|11355.98|11355.98|11357.29|11357.29|11357.29|11357.29|11355.98|11355.98|0
1648650000000|2022-03-30 14:20:00|11358.07|11358.07|11360.83|11360.83|11360.96|11360.96|11358.07|11358.07|0
1648650010000|2022-03-30 14:20:10|11362.39|11362.39|11362.39|11362.39|11362.39|11362.39|11362.39|11362.39|0
1648650020000|2022-03-30 14:20:20|11362.78|11362.78|11363.83|11363.83|11363.83|11363.83|11362.78|11362.78|0
1648650030000|2022-03-30 14:20:30|11363.6|11363.6|11363.6|11363.6|11363.6|11363.6|11363.6|11363.6|0
1648650040000|2022-03-30 14:20:40|11362.95|11362.95|11362.74|11362.74|11363.18|11363.18|11362.74|11362.74|0
1648650050000|2022-03-30 14:20:50|11362.66|11362.66|11362.47|11362.47|11362.99|11362.99|11362.47|11362.47|0
1648650060000|2022-03-30 14:21:00|11362.76|11362.76|11362.85|11362.85|11362.85|11362.85|11362.76|11362.76|0
1648650070000|2022-03-30 14:21:10|11362.67|11362.67|11362.67|11362.67|11362.67|11362.67|11362.67|11362.67|0
1648650080000|2022-03-30 14:21:20|11362.88|11362.88|11362.75|11362.75|11362.88|11362.88|11362.57|11362.57|0
1648650100000|2022-03-30 14:21:40|11362.54|11362.54|11362.94|11362.94|11362.98|11362.98|11362.54|11362.54|0
1648650110000|2022-03-30 14:21:50|11362.68|11362.68|11362.08|11362.08|11362.68|11362.68|11362.08|11362.08|0
1648650120000|2022-03-30 14:22:00|11361.73|11361.73|11361.73|11361.73|11361.73|11361.73|11361.73|11361.73|0
1648650140000|2022-03-30 14:22:20|11361.62|11361.62|11362.04|11362.04|11362.04|11362.04|11361.36|11361.36|0
1648650150000|2022-03-30 14:22:30|11361.81|11361.81|11361.81|11361.81|11361.81|11361.81|11361.81|11361.81|0
1648650160000|2022-03-30 14:22:40|11361.38|11361.38|11361.38|11361.38|11361.38|11361.38|11361.38|11361.38|0
1648650180000|2022-03-30 14:23:00|11361.18|11361.18|11361.18|11361.18|11361.18|11361.18|11361.18|11361.18|0
1648650200000|2022-03-30 14:23:20|11360.93|11360.93|11360.93|11360.93|11360.93|11360.93|11360.75|11360.75|0
1648650210000|2022-03-30 14:23:30|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|0
1648650220000|2022-03-30 14:23:40|11361.34|11361.34|11361.34|11361.34|11361.34|11361.34|11361.34|11361.34|0
1648650240000|2022-03-30 14:24:00|11360.95|11360.95|11360.5|11360.5|11361.28|11361.28|11360.5|11360.5|0
1648650260000|2022-03-30 14:24:20|11360.93|11360.93|11360.57|11360.57|11360.93|11360.93|11360.57|11360.57|0
1648650270000|2022-03-30 14:24:30|11360.26|11360.26|11359.94|11359.94|11360.26|11360.26|11359.94|11359.94|0
1648650280000|2022-03-30 14:24:40|11359.69|11359.69|11360|11360|11360|11360|11359.69|11359.69|0
1648650290000|2022-03-30 14:24:50|11359.92|11359.92|11360|11360|11360|11360|11359.92|11359.92|0
1648650300000|2022-03-30 14:25:00|11360.22|11360.22|11360.45|11360.45|11360.45|11360.45|11360.09|11360.09|0
1648650310000|2022-03-30 14:25:10|11361.23|11361.23|11361.04|11361.04|11361.23|11361.23|11361.04|11361.04|0
1648650320000|2022-03-30 14:25:20|11360.72|11360.72|11360.72|11360.72|11360.72|11360.72|11360.72|11360.72|0
1648650330000|2022-03-30 14:25:30|11360.53|11360.53|11360.96|11360.96|11360.96|11360.96|11360.53|11360.53|0
1648650350000|2022-03-30 14:25:50|11360.8|11360.8|11360.47|11360.47|11361.04|11361.04|11360.47|11360.47|0
1648650360000|2022-03-30 14:26:00|11360.33|11360.33|11360.48|11360.48|11360.64|11360.64|11360.33|11360.33|0
1648650370000|2022-03-30 14:26:10|11359.7|11359.7|11359.48|11359.48|11359.7|11359.7|11359.48|11359.48|0
1648650380000|2022-03-30 14:26:20|11359.76|11359.76|11359.78|11359.78|11359.89|11359.89|11359.76|11359.76|0
1648650390000|2022-03-30 14:26:30|11359.65|11359.65|11360.29|11360.29|11360.29|11360.29|11359.65|11359.65|0
1648650400000|2022-03-30 14:26:40|11360.06|11360.06|11360.06|11360.06|11360.06|11360.06|11360.06|11360.06|0
1648650410000|2022-03-30 14:26:50|11360.5|11360.5|11360.5|11360.5|11360.5|11360.5|11360.5|11360.5|0
1648650420000|2022-03-30 14:27:00|11359.72|11359.72|11359.29|11359.29|11359.72|11359.72|11359.29|11359.29|0
1648650440000|2022-03-30 14:27:20|11359.55|11359.55|11359.46|11359.46|11359.55|11359.55|11359.46|11359.46|0
1648650450000|2022-03-30 14:27:30|11359.55|11359.55|11359.55|11359.55|11359.55|11359.55|11359.55|11359.55|0
1648650460000|2022-03-30 14:27:40|11359.64|11359.64|11359.64|11359.64|11359.64|11359.64|11359.64|11359.64|0
1648650470000|2022-03-30 14:27:50|11358.99|11358.99|11357.51|11357.51|11358.99|11358.99|11357.51|11357.51|0
1648650480000|2022-03-30 14:28:00|11357.3|11357.3|11357.37|11357.37|11357.53|11357.53|11357.3|11357.3|0
1648650500000|2022-03-30 14:28:20|11357.52|11357.52|11357.94|11357.94|11358.1|11358.1|11357.32|11357.32|0
1648650510000|2022-03-30 14:28:30|11358.37|11358.37|11357.48|11357.48|11358.37|11358.37|11357.48|11357.48|0
1648650520000|2022-03-30 14:28:40|11357.66|11357.66|11357.57|11357.57|11357.66|11357.66|11357.57|11357.57|0
1648650530000|2022-03-30 14:28:50|11357.92|11357.92|11357.92|11357.92|11357.92|11357.92|11357.92|11357.92|0
1648650540000|2022-03-30 14:29:00|11357.59|11357.59|11357.98|11357.98|11357.98|11357.98|11357.32|11357.32|0
1648650550000|2022-03-30 14:29:10|11357.88|11357.88|11357.41|11357.41|11357.88|11357.88|11357.41|11357.41|0
1648650560000|2022-03-30 14:29:20|11357.18|11357.18|11356.98|11356.98|11357.41|11357.41|11356.98|11356.98|0
1648650570000|2022-03-30 14:29:30|11357.41|11357.41|11355.32|11355.32|11357.41|11357.41|11355.32|11355.32|0
1648650580000|2022-03-30 14:29:40|11355.19|11355.19|11355.42|11355.42|11355.42|11355.42|11355.19|11355.19|0
1648650600000|2022-03-30 14:30:00|11355.64|11355.64|11356.58|11356.58|11356.58|11356.58|11355.64|11355.64|0
1648650610000|2022-03-30 14:30:10|11356.47|11356.47|11356.14|11356.14|11356.47|11356.47|11356.14|11356.14|0
1648650620000|2022-03-30 14:30:20|11356.46|11356.46|11356.18|11356.18|11356.46|11356.46|11356.18|11356.18|0
1648650630000|2022-03-30 14:30:30|11356.65|11356.65|11356.84|11356.84|11356.84|11356.84|11356.65|11356.65|0
1648650640000|2022-03-30 14:30:40|11357.31|11357.31|11356.44|11356.44|11357.31|11357.31|11356.44|11356.44|0
1648650650000|2022-03-30 14:30:50|11356.75|11356.75|11357.07|11357.07|11357.07|11357.07|11356.75|11356.75|0
1648650660000|2022-03-30 14:31:00|11356.65|11356.65|11355.87|11355.87|11356.98|11356.98|11355.87|11355.87|0
1648650670000|2022-03-30 14:31:10|11355.64|11355.64|11356.35|11356.35|11356.35|11356.35|11355.64|11355.64|0
1648650690000|2022-03-30 14:31:30|11356.02|11356.02|11354.93|11354.93|11356.02|11356.02|11354.93|11354.93|0
1648650700000|2022-03-30 14:31:40|11354.72|11354.72|11354.64|11354.64|11354.78|11354.78|11354.5|11354.5|0
1648650710000|2022-03-30 14:31:50|11353.93|11353.93|11353.93|11353.93|11353.93|11353.93|11353.93|11353.93|0
1648650720000|2022-03-30 14:32:00|11353.77|11353.77|11353.77|11353.77|11353.77|11353.77|11353.77|11353.77|0
1648650730000|2022-03-30 14:32:10|11353.67|11353.67|11351.82|11351.82|11353.67|11353.67|11351.82|11351.82|0
1648650740000|2022-03-30 14:32:20|11351.61|11351.61|11351.61|11351.61|11351.61|11351.61|11351.61|11351.61|0
1648650750000|2022-03-30 14:32:30|11351.21|11351.21|11350.23|11350.23|11351.21|11351.21|11350.23|11350.23|0
1648650760000|2022-03-30 14:32:40|11349.45|11349.45|11349.01|11349.01|11349.53|11349.53|11349.01|11349.01|0
1648650770000|2022-03-30 14:32:50|11348.68|11348.68|11348.25|11348.25|11348.68|11348.68|11348.25|11348.25|0
1648650780000|2022-03-30 14:33:00|11347.9|11347.9|11347.63|11347.63|11347.9|11347.9|11347.63|11347.63|0
1648650790000|2022-03-30 14:33:10|11348.06|11348.06|11348.06|11348.06|11348.06|11348.06|11348.06|11348.06|0
1648650800000|2022-03-30 14:33:20|11347.73|11347.73|11345.87|11345.87|11347.73|11347.73|11345.52|11345.52|0
1648650810000|2022-03-30 14:33:30|11346.65|11346.65|11346.15|11346.15|11346.65|11346.65|11346.15|11346.15|0
1648650820000|2022-03-30 14:33:40|11346.81|11346.81|11346.9|11346.9|11346.9|11346.9|11345.35|11345.35|0
1648650830000|2022-03-30 14:33:50|11346.62|11346.62|11346.43|11346.43|11346.62|11346.62|11346.43|11346.43|0
1648650840000|2022-03-30 14:34:00|11346.62|11346.62|11345.53|11345.53|11346.62|11346.62|11345.53|11345.53|0
1648650850000|2022-03-30 14:34:10|11344.75|11344.75|11344.75|11344.75|11344.75|11344.75|11344.75|11344.75|0
1648650860000|2022-03-30 14:34:20|11344.94|11344.94|11346.16|11346.16|11346.16|11346.16|11344.94|11344.94|0
1648650870000|2022-03-30 14:34:30|11346.05|11346.05|11346.27|11346.27|11346.27|11346.27|11346.05|11346.05|0
1648650880000|2022-03-30 14:34:40|11346.02|11346.02|11345.77|11345.77|11346.02|11346.02|11345.77|11345.77|0
1648650890000|2022-03-30 14:34:50|11346.51|11346.51|11346.2|11346.2|11346.51|11346.51|11346.2|11346.2|0
1648650900000|2022-03-30 14:35:00|11346.66|11346.66|11345.26|11345.26|11346.66|11346.66|11344.95|11344.95|0
1648650910000|2022-03-30 14:35:10|11345.44|11345.44|11346|11346|11346.31|11346.31|11345.44|11345.44|0
1648650920000|2022-03-30 14:35:20|11346.35|11346.35|11346.35|11346.35|11346.35|11346.35|11346.35|11346.35|0
1648650930000|2022-03-30 14:35:30|11346.12|11346.12|11347.47|11347.47|11347.47|11347.47|11346.07|11346.07|0
1648650940000|2022-03-30 14:35:40|11347.29|11347.29|11347.67|11347.67|11347.67|11347.67|11347.29|11347.29|0
1648650950000|2022-03-30 14:35:50|11347.48|11347.48|11347.48|11347.48|11347.48|11347.48|11347.48|11347.48|0
1648650960000|2022-03-30 14:36:00|11347.79|11347.79|11348.66|11348.66|11348.66|11348.66|11347.79|11347.79|0
1648650980000|2022-03-30 14:36:20|11348.97|11348.97|11349.91|11349.91|11350.69|11350.69|11348.97|11348.97|0
1648650990000|2022-03-30 14:36:30|11350.13|11350.13|11350.13|11350.13|11350.91|11350.91|11350.13|11350.13|0
1648651000000|2022-03-30 14:36:40|11350.91|11350.91|11350.91|11350.91|11350.91|11350.91|11350.91|11350.91|0
1648651010000|2022-03-30 14:36:50|11351.33|11351.33|11352.59|11352.59|11352.59|11352.59|11351.33|11351.33|0
1648651020000|2022-03-30 14:37:00|11352.75|11352.75|11353.24|11353.24|11353.24|11353.24|11352.75|11352.75|0
1648651030000|2022-03-30 14:37:10|11353.01|11353.01|11353.01|11353.01|11353.01|11353.01|11353.01|11353.01|0
1648651040000|2022-03-30 14:37:20|11352.58|11352.58|11353.12|11353.12|11353.12|11353.12|11352.58|11352.58|0
1648651070000|2022-03-30 14:37:50|11352.74|11352.74|11352.38|11352.38|11352.74|11352.74|11352.38|11352.38|0
1648651080000|2022-03-30 14:38:00|11349.86|11349.86|11349|11349|11349.86|11349.86|11349|11349|0
1648651090000|2022-03-30 14:38:10|11348.84|11348.84|11349.62|11349.62|11349.62|11349.62|11348.84|11348.84|0
1648651100000|2022-03-30 14:38:20|11349.3|11349.3|11351.51|11351.51|11351.51|11351.51|11349.3|11349.3|0
1648651110000|2022-03-30 14:38:30|11351.74|11351.74|11351.96|11351.96|11351.97|11351.97|11351.53|11351.53|0
1648651120000|2022-03-30 14:38:40|11351.83|11351.83|11351.52|11351.52|11351.83|11351.83|11351.52|11351.52|0
1648651130000|2022-03-30 14:38:50|11351.94|11351.94|11352.31|11352.31|11352.31|11352.31|11351.52|11351.52|0
1648651140000|2022-03-30 14:39:00|11352|11352|11350.05|11350.05|11352|11352|11350.05|11350.05|0
1648651150000|2022-03-30 14:39:10|11350.18|11350.18|11350.56|11350.56|11350.56|11350.56|11350.18|11350.18|0
1648651160000|2022-03-30 14:39:20|11350.09|11350.09|11349.66|11349.66|11350.09|11350.09|11349.66|11349.66|0
1648651170000|2022-03-30 14:39:30|11349.23|11349.23|11348.81|11348.81|11349.23|11349.23|11348.81|11348.81|0
1648651180000|2022-03-30 14:39:40|11348.46|11348.46|11348.03|11348.03|11348.46|11348.46|11348.03|11348.03|0
1648651190000|2022-03-30 14:39:50|11347.72|11347.72|11347.5|11347.5|11347.72|11347.72|11347.5|11347.5|0
1648651200000|2022-03-30 14:40:00|11347.86|11347.86|11347.63|11347.63|11347.98|11347.98|11347.28|11347.28|0
1648651210000|2022-03-30 14:40:10|11348.05|11348.05|11348.19|11348.19|11348.19|11348.19|11347.84|11347.84|0
1648651220000|2022-03-30 14:40:20|11347.87|11347.87|11347.87|11347.87|11347.87|11347.87|11347.87|11347.87|0
1648651230000|2022-03-30 14:40:30|11347.78|11347.78|11344.78|11344.78|11347.78|11347.78|11344.42|11344.42|0
1648651240000|2022-03-30 14:40:40|11344.88|11344.88|11344.98|11344.98|11344.98|11344.98|11344.88|11344.88|0
1648651250000|2022-03-30 14:40:50|11345.16|11345.16|11345.16|11345.16|11345.16|11345.16|11345.16|11345.16|0
1648651260000|2022-03-30 14:41:00|11345.49|11345.49|11345.41|11345.41|11345.49|11345.49|11345.41|11345.41|0
1648651270000|2022-03-30 14:41:10|11345.5|11345.5|11345.92|11345.92|11345.92|11345.92|11345.5|11345.5|0
1648651280000|2022-03-30 14:41:20|11346.34|11346.34|11346.67|11346.67|11346.67|11346.67|11346.34|11346.34|0
1648651290000|2022-03-30 14:41:30|11346.17|11346.17|11346.87|11346.87|11346.87|11346.87|11346.17|11346.17|0
1648651300000|2022-03-30 14:41:40|11346.42|11346.42|11345.73|11345.73|11346.42|11346.42|11345.73|11345.73|0
1648651310000|2022-03-30 14:41:50|11345.95|11345.95|11348.59|11348.59|11348.59|11348.59|11345.95|11345.95|0
1648651320000|2022-03-30 14:42:00|11348.82|11348.82|11348.75|11348.75|11349.18|11349.18|11348.75|11348.75|0
1648651340000|2022-03-30 14:42:20|11349.22|11349.22|11349.4|11349.4|11349.4|11349.4|11349.22|11349.22|0
1648651350000|2022-03-30 14:42:30|11349.64|11349.64|11349.36|11349.36|11349.64|11349.64|11349.36|11349.36|0
1648651360000|2022-03-30 14:42:40|11349.45|11349.45|11349.19|11349.19|11349.45|11349.45|11349.19|11349.19|0
1648651370000|2022-03-30 14:42:50|11349.38|11349.38|11348.26|11348.26|11349.38|11349.38|11348.26|11348.26|0
1648651380000|2022-03-30 14:43:00|11347.83|11347.83|11348.26|11348.26|11348.26|11348.26|11347.83|11347.83|0
1648651390000|2022-03-30 14:43:10|11347.95|11347.95|11346.45|11346.45|11347.95|11347.95|11346.45|11346.45|0
1648651400000|2022-03-30 14:43:20|11346.76|11346.76|11348.32|11348.32|11348.32|11348.32|11346.76|11346.76|0
1648651410000|2022-03-30 14:43:30|11349.02|11349.02|11348.93|11348.93|11349.02|11349.02|11348.93|11348.93|0
1648651420000|2022-03-30 14:43:40|11348.71|11348.71|11347.72|11347.72|11348.71|11348.71|11347.72|11347.72|0
1648651430000|2022-03-30 14:43:50|11347.5|11347.5|11347.36|11347.36|11347.66|11347.66|11347.36|11347.36|0
1648651440000|2022-03-30 14:44:00|11347.13|11347.13|11347.29|11347.29|11347.29|11347.29|11347.13|11347.13|0
1648651450000|2022-03-30 14:44:10|11347.73|11347.73|11348.44|11348.44|11348.44|11348.44|11347.73|11347.73|0
1648651460000|2022-03-30 14:44:20|11348.66|11348.66|11346.2|11346.2|11348.98|11348.98|11345.97|11345.97|0
1648651470000|2022-03-30 14:44:30|11345.84|11345.84|11345.84|11345.84|11345.84|11345.84|11345.84|11345.84|0
1648651480000|2022-03-30 14:44:40|11345.94|11345.94|11345.56|11345.56|11345.94|11345.94|11344.78|11344.78|0
1648651490000|2022-03-30 14:44:50|11345.78|11345.78|11345.11|11345.11|11345.78|11345.78|11344.91|11344.91|0
1648651500000|2022-03-30 14:45:00|11344.89|11344.89|11344.89|11344.89|11344.89|11344.89|11344.89|11344.89|0
1648651510000|2022-03-30 14:45:10|11344.43|11344.43|11344.37|11344.37|11344.51|11344.51|11343.41|11343.41|0
1648651520000|2022-03-30 14:45:20|11342.03|11342.03|11341.61|11341.61|11342.03|11342.03|11341.61|11341.61|0
1648651530000|2022-03-30 14:45:30|11341.8|11341.8|11338.66|11338.66|11341.8|11341.8|11338.66|11338.66|0
1648651540000|2022-03-30 14:45:40|11338.44|11338.44|11337.95|11337.95|11338.63|11338.63|11337.95|11337.95|0
1648651550000|2022-03-30 14:45:50|11337.74|11337.74|11337.27|11337.27|11337.74|11337.74|11337.27|11337.27|0
1648651570000|2022-03-30 14:46:10|11337.96|11337.96|11337.94|11337.94|11338.17|11338.17|11337.94|11337.94|0
1648651580000|2022-03-30 14:46:20|11338.81|11338.81|11338.96|11338.96|11338.96|11338.96|11338.81|11338.81|0
1648651590000|2022-03-30 14:46:30|11338.83|11338.83|11340.49|11340.49|11341.17|11341.17|11338.83|11338.83|0
1648651600000|2022-03-30 14:46:40|11340.59|11340.59|11340.21|11340.21|11340.78|11340.78|11340.21|11340.21|0
1648651610000|2022-03-30 14:46:50|11340.52|11340.52|11340.74|11340.74|11340.74|11340.74|11340.52|11340.52|0
1648651620000|2022-03-30 14:47:00|11340.43|11340.43|11339.99|11339.99|11340.43|11340.43|11339.99|11339.99|0
1648651630000|2022-03-30 14:47:10|11339.75|11339.75|11340.62|11340.62|11340.62|11340.62|11339.75|11339.75|0
1648651640000|2022-03-30 14:47:20|11340.38|11340.38|11340.69|11340.69|11340.69|11340.69|11340.38|11340.38|0
1648651650000|2022-03-30 14:47:30|11340.93|11340.93|11340.93|11340.93|11340.93|11340.93|11340.93|11340.93|0
1648651660000|2022-03-30 14:47:40|11340.6|11340.6|11340.6|11340.6|11340.6|11340.6|11340.6|11340.6|0
1648651670000|2022-03-30 14:47:50|11340.41|11340.41|11340.33|11340.33|11340.41|11340.41|11340.33|11340.33|0
1648651680000|2022-03-30 14:48:00|11340.57|11340.57|11340.66|11340.66|11340.81|11340.81|11340.37|11340.37|0
1648651690000|2022-03-30 14:48:10|11340.53|11340.53|11336.41|11336.41|11340.53|11340.53|11336.41|11336.41|0
1648651700000|2022-03-30 14:48:20|11335.79|11335.79|11335.26|11335.26|11335.79|11335.79|11335.26|11335.26|0
1648651720000|2022-03-30 14:48:40|11334.48|11334.48|11334.48|11334.48|11334.48|11334.48|11334.48|11334.48|0
1648651740000|2022-03-30 14:49:00|11336.95|11336.95|11336.42|11336.42|11338.17|11338.17|11336.42|11336.42|0
1648651750000|2022-03-30 14:49:10|11337.04|11337.04|11337.04|11337.04|11337.04|11337.04|11337.04|11337.04|0
1648651760000|2022-03-30 14:49:20|11336.82|11336.82|11336.64|11336.64|11337.25|11337.25|11336.64|11336.64|0
1648651770000|2022-03-30 14:49:30|11336.51|11336.51|11336.91|11336.91|11336.91|11336.91|11336.51|11336.51|0
1648651780000|2022-03-30 14:49:40|11337.23|11337.23|11337.23|11337.23|11337.23|11337.23|11337.23|11337.23|0
1648651790000|2022-03-30 14:49:50|11336.97|11336.97|11337.83|11337.83|11338.97|11338.97|11336.85|11336.85|0
1648651800000|2022-03-30 14:50:00|11338.26|11338.26|11338.28|11338.28|11338.28|11338.28|11338.03|11338.03|0
1648651810000|2022-03-30 14:50:10|11338.72|11338.72|11338.85|11338.85|11338.88|11338.88|11338.69|11338.69|0
1648651830000|2022-03-30 14:50:30|11338.42|11338.42|11337.74|11337.74|11338.42|11338.42|11337.74|11337.74|0
1648651840000|2022-03-30 14:50:40|11338.02|11338.02|11338.35|11338.35|11338.35|11338.35|11338.02|11338.02|0
1648651850000|2022-03-30 14:50:50|11338.27|11338.27|11340|11340|11340|11340|11338.27|11338.27|0
1648651860000|2022-03-30 14:51:00|11340.79|11340.79|11344.08|11344.08|11344.08|11344.08|11340.79|11340.79|0
1648651870000|2022-03-30 14:51:10|11344.21|11344.21|11343.65|11343.65|11344.21|11344.21|11343.65|11343.65|0
1648651880000|2022-03-30 14:51:20|11343.96|11343.96|11343.53|11343.53|11343.96|11343.96|11343.03|11343.03|0
1648651890000|2022-03-30 14:51:30|11343.99|11343.99|11343.99|11343.99|11343.99|11343.99|11343.99|11343.99|0
1648651900000|2022-03-30 14:51:40|11343.79|11343.79|11343.79|11343.79|11343.79|11343.79|11343.79|11343.79|0
1648651910000|2022-03-30 14:51:50|11344.64|11344.64|11344.1|11344.1|11344.64|11344.64|11343.94|11343.94|0
1648651920000|2022-03-30 14:52:00|11343|11343|11342.58|11342.58|11343|11343|11342.58|11342.58|0
1648651930000|2022-03-30 14:52:10|11342.27|11342.27|11341.45|11341.45|11343.23|11343.23|11341.45|11341.45|0
1648651940000|2022-03-30 14:52:20|11341.8|11341.8|11342.29|11342.29|11342.29|11342.29|11341.8|11341.8|0
1648651950000|2022-03-30 14:52:30|11342.64|11342.64|11342.64|11342.64|11342.64|11342.64|11342.64|11342.64|0
1648651960000|2022-03-30 14:52:40|11342.31|11342.31|11342.31|11342.31|11342.31|11342.31|11342.31|11342.31|0
1648651970000|2022-03-30 14:52:50|11341.88|11341.88|11341.49|11341.49|11341.88|11341.88|11341.49|11341.49|0
1648651980000|2022-03-30 14:53:00|11340.71|11340.71|11340.21|11340.21|11340.71|11340.71|11340.21|11340.21|0
1648651990000|2022-03-30 14:53:10|11340.45|11340.45|11339.56|11339.56|11340.45|11340.45|11339.56|11339.56|0
1648652000000|2022-03-30 14:53:20|11339.3|11339.3|11339.5|11339.5|11339.56|11339.56|11339.28|11339.28|0
1648652010000|2022-03-30 14:53:30|11338.72|11338.72|11338.72|11338.72|11338.72|11338.72|11338.72|11338.72|0
1648652030000|2022-03-30 14:53:50|11339.37|11339.37|11339.59|11339.59|11339.59|11339.59|11339.37|11339.37|0
1648652040000|2022-03-30 14:54:00|11339.28|11339.28|11338.69|11338.69|11339.28|11339.28|11338.69|11338.69|0
1648652050000|2022-03-30 14:54:10|11338.43|11338.43|11338.5|11338.5|11338.5|11338.5|11337.89|11337.89|0
1648652060000|2022-03-30 14:54:20|11337.72|11337.72|11337.39|11337.39|11337.83|11337.83|11337.39|11337.39|0
1648652070000|2022-03-30 14:54:30|11337.06|11337.06|11336.64|11336.64|11337.06|11337.06|11336.64|11336.64|0
1648652080000|2022-03-30 14:54:40|11336.42|11336.42|11336.27|11336.27|11336.42|11336.42|11336.27|11336.27|0
1648652090000|2022-03-30 14:54:50|11336.01|11336.01|11333.91|11333.91|11336.01|11336.01|11333.91|11333.91|0
1648652100000|2022-03-30 14:55:00|11333.77|11333.77|11333.97|11333.97|11334.07|11334.07|11333.42|11333.42|0
1648652110000|2022-03-30 14:55:10|11333.78|11333.78|11333.78|11333.78|11333.78|11333.78|11333.65|11333.65|0
1648652120000|2022-03-30 14:55:20|11333.69|11333.69|11333.33|11333.33|11333.78|11333.78|11333.33|11333.33|0
1648652130000|2022-03-30 14:55:30|11333.17|11333.17|11333.08|11333.08|11333.17|11333.17|11332.62|11332.62|0
1648652140000|2022-03-30 14:55:40|11332.92|11332.92|11333.2|11333.2|11333.3|11333.3|11332.92|11332.92|0
1648652150000|2022-03-30 14:55:50|11333|11333|11333.15|11333.15|11333.15|11333.15|11333|11333|0
1648652160000|2022-03-30 14:56:00|11333.23|11333.23|11331.97|11331.97|11333.79|11333.79|11331.97|11331.97|0
1648652170000|2022-03-30 14:56:10|11332.04|11332.04|11331.86|11331.86|11332.04|11332.04|11331.86|11331.86|0
1648652180000|2022-03-30 14:56:20|11332.64|11332.64|11334.72|11334.72|11334.72|11334.72|11332.64|11332.64|0
1648652200000|2022-03-30 14:56:40|11334.07|11334.07|11333.29|11333.29|11334.29|11334.29|11333.29|11333.29|0
1648652210000|2022-03-30 14:56:50|11333.13|11333.13|11333.13|11333.13|11333.13|11333.13|11333.13|11333.13|0
1648652220000|2022-03-30 14:57:00|11332.69|11332.69|11332.53|11332.53|11332.94|11332.94|11332.53|11332.53|0
1648652230000|2022-03-30 14:57:10|11332.86|11332.86|11330.97|11330.97|11332.86|11332.86|11330.97|11330.97|0
1648652240000|2022-03-30 14:57:20|11330.82|11330.82|11330.39|11330.39|11330.82|11330.82|11330.39|11330.39|0
1648652250000|2022-03-30 14:57:30|11330.58|11330.58|11329.16|11329.16|11330.58|11330.58|11328.85|11328.85|0
1648652260000|2022-03-30 14:57:40|11328.95|11328.95|11330.37|11330.37|11330.37|11330.37|11328.95|11328.95|0
1648652270000|2022-03-30 14:57:50|11330.02|11330.02|11329.58|11329.58|11330.02|11330.02|11328.71|11328.71|0
1648652280000|2022-03-30 14:58:00|11329.45|11329.45|11328.7|11328.7|11329.6|11329.6|11328.7|11328.7|0
1648652290000|2022-03-30 14:58:10|11328.62|11328.62|11325.05|11325.05|11328.62|11328.62|11325.05|11325.05|0
1648652300000|2022-03-30 14:58:20|11326.61|11326.61|11326.99|11326.99|11327.63|11327.63|11326.52|11326.52|0
1648652310000|2022-03-30 14:58:30|11326.75|11326.75|11326.75|11326.75|11326.75|11326.75|11326.75|11326.75|0
1648652320000|2022-03-30 14:58:40|11327.06|11327.06|11327.49|11327.49|11327.49|11327.49|11327.06|11327.06|0
1648652330000|2022-03-30 14:58:50|11327.18|11327.18|11327.44|11327.44|11327.44|11327.44|11327.18|11327.18|0
1648652350000|2022-03-30 14:59:10|11327.7|11327.7|11329.26|11329.26|11329.26|11329.26|11327.7|11327.7|0
1648652360000|2022-03-30 14:59:20|11329|11329|11328.81|11328.81|11329.31|11329.31|11328.81|11328.81|0
1648652370000|2022-03-30 14:59:30|11328.95|11328.95|11329.77|11329.77|11329.77|11329.77|11328.95|11328.95|0
1648652380000|2022-03-30 14:59:40|11329.99|11329.99|11328.82|11328.82|11330.45|11330.45|11328.82|11328.82|0
1648652390000|2022-03-30 14:59:50|11328.69|11328.69|11328.6|11328.6|11328.82|11328.82|11328.6|11328.6|0
1648652400000|2022-03-30 15:00:00|11328.17|11328.17|11325.79|11325.79|11328.39|11328.39|11325.73|11325.73|0
1648652410000|2022-03-30 15:00:10|11323.45|11323.45|11325.51|11325.51|11325.51|11325.51|11323.14|11323.14|0
1648652420000|2022-03-30 15:00:20|11325.66|11325.66|11326.03|11326.03|11326.03|11326.03|11325.61|11325.61|0
1648652430000|2022-03-30 15:00:30|11325.6|11325.6|11325.69|11325.69|11325.69|11325.69|11325.05|11325.05|0
1648652440000|2022-03-30 15:00:40|11326|11326|11326.19|11326.19|11326.19|11326.19|11326|11326|0
1648652450000|2022-03-30 15:00:50|11325.76|11325.76|11325.95|11325.95|11325.95|11325.95|11325.76|11325.76|0
1648652460000|2022-03-30 15:01:00|11325.6|11325.6|11326.13|11326.13|11326.13|11326.13|11325.37|11325.37|0
1648652470000|2022-03-30 15:01:10|11325.95|11325.95|11325.95|11325.95|11325.95|11325.95|11325.95|11325.95|0
1648652480000|2022-03-30 15:01:20|11326.39|11326.39|11325.94|11325.94|11326.39|11326.39|11325.94|11325.94|0
1648652490000|2022-03-30 15:01:30|11325.85|11325.85|11327.43|11327.43|11327.7|11327.7|11325.85|11325.85|0
1648652500000|2022-03-30 15:01:40|11325.09|11325.09|11326.65|11326.65|11326.65|11326.65|11325.09|11325.09|0
1648652510000|2022-03-30 15:01:50|11327.03|11327.03|11327.48|11327.48|11327.48|11327.48|11326.39|11326.39|0
1648652520000|2022-03-30 15:02:00|11329.04|11329.04|11329.18|11329.18|11330.05|11330.05|11329.04|11329.04|0
1648652530000|2022-03-30 15:02:10|11329.33|11329.33|11329.28|11329.28|11329.51|11329.51|11329.28|11329.28|0
1648652540000|2022-03-30 15:02:20|11329.6|11329.6|11328.91|11328.91|11329.6|11329.6|11328.91|11328.91|0
1648652550000|2022-03-30 15:02:30|11328.48|11328.48|11327.57|11327.57|11328.48|11328.48|11327.57|11327.57|0
1648652560000|2022-03-30 15:02:40|11327.36|11327.36|11328.12|11328.12|11328.12|11328.12|11327.27|11327.27|0
1648652570000|2022-03-30 15:02:50|11328.22|11328.22|11328.22|11328.22|11328.22|11328.22|11328.22|11328.22|0
1648652580000|2022-03-30 15:03:00|11328.92|11328.92|11329.6|11329.6|11329.6|11329.6|11328.92|11328.92|0
1648652590000|2022-03-30 15:03:10|11329.45|11329.45|11329.45|11329.45|11329.45|11329.45|11329.45|11329.45|0
1648652620000|2022-03-30 15:03:40|11329.63|11329.63|11329.03|11329.03|11329.63|11329.63|11329.03|11329.03|0
1648652630000|2022-03-30 15:03:50|11328.81|11328.81|11327.96|11327.96|11328.81|11328.81|11327.96|11327.96|0
1648652640000|2022-03-30 15:04:00|11327.72|11327.72|11325.71|11325.71|11327.72|11327.72|11325.71|11325.71|0
1648652650000|2022-03-30 15:04:10|11325.35|11325.35|11324.91|11324.91|11325.35|11325.35|11324.91|11324.91|0
1648652660000|2022-03-30 15:04:20|11324.55|11324.55|11323.05|11323.05|11324.78|11324.78|11323.05|11323.05|0
1648652670000|2022-03-30 15:04:30|11322.73|11322.73|11322.65|11322.65|11322.96|11322.96|11322.34|11322.34|0
1648652680000|2022-03-30 15:04:40|11322.81|11322.81|11322.81|11322.81|11322.81|11322.81|11322.81|11322.81|0
1648652690000|2022-03-30 15:04:50|11322.67|11322.67|11322.93|11322.93|11322.93|11322.93|11322.67|11322.67|0
1648652700000|2022-03-30 15:05:00|11322.62|11322.62|11321.43|11321.43|11322.62|11322.62|11321.43|11321.43|0
1648652710000|2022-03-30 15:05:10|11321.56|11321.56|11321.56|11321.56|11321.56|11321.56|11321.56|11321.56|0
1648652720000|2022-03-30 15:05:20|11321.72|11321.72|11321.49|11321.49|11321.72|11321.72|11321.49|11321.49|0
1648652730000|2022-03-30 15:05:30|11321.92|11321.92|11322.58|11322.58|11322.58|11322.58|11321.92|11321.92|0
1648652740000|2022-03-30 15:05:40|11322.4|11322.4|11321.22|11321.22|11322.4|11322.4|11321.22|11321.22|0
1648652750000|2022-03-30 15:05:50|11321.03|11321.03|11320.79|11320.79|11321.03|11321.03|11320.79|11320.79|0
1648652760000|2022-03-30 15:06:00|11320.63|11320.63|11319.81|11319.81|11320.63|11320.63|11319.81|11319.81|0
1648652780000|2022-03-30 15:06:20|11319.7|11319.7|11319.93|11319.93|11319.93|11319.93|11319.7|11319.7|0
1648652790000|2022-03-30 15:06:30|11319.49|11319.49|11319.13|11319.13|11319.49|11319.49|11319.13|11319.13|0
1648652800000|2022-03-30 15:06:40|11319.32|11319.32|11319.2|11319.2|11319.55|11319.55|11319.2|11319.2|0
1648652810000|2022-03-30 15:06:50|11318.99|11318.99|11319.35|11319.35|11319.48|11319.48|11318.83|11318.83|0
1648652820000|2022-03-30 15:07:00|11319.54|11319.54|11319.25|11319.25|11319.67|11319.67|11319.25|11319.25|0
1648652830000|2022-03-30 15:07:10|11319.72|11319.72|11320.17|11320.17|11320.5|11320.5|11319.72|11319.72|0
1648652840000|2022-03-30 15:07:20|11321.73|11321.73|11322.51|11322.51|11322.51|11322.51|11321.73|11321.73|0
1648652850000|2022-03-30 15:07:30|11322.37|11322.37|11322.26|11322.26|11322.7|11322.7|11322.08|11322.08|0
1648652860000|2022-03-30 15:07:40|11321.83|11321.83|11322.09|11322.09|11322.09|11322.09|11321.31|11321.31|0
1648652870000|2022-03-30 15:07:50|11321.83|11321.83|11320.65|11320.65|11321.83|11321.83|11320.65|11320.65|0
1648652880000|2022-03-30 15:08:00|11320.23|11320.23|11320.64|11320.64|11320.64|11320.64|11319.86|11319.86|0
1648652890000|2022-03-30 15:08:10|11320.49|11320.49|11320.03|11320.03|11320.69|11320.69|11320.03|11320.03|0
1648652900000|2022-03-30 15:08:20|11319.61|11319.61|11320.39|11320.39|11320.39|11320.39|11319.61|11319.61|0
1648652910000|2022-03-30 15:08:30|11319.89|11319.89|11319.88|11319.88|11321.44|11321.44|11319.88|11319.88|0
1648652920000|2022-03-30 15:08:40|11319.45|11319.45|11319.45|11319.45|11319.45|11319.45|11319.45|11319.45|0
1648652930000|2022-03-30 15:08:50|11319.67|11319.67|11318.68|11318.68|11319.67|11319.67|11318.68|11318.68|0
1648652940000|2022-03-30 15:09:00|11318.49|11318.49|11318.67|11318.67|11318.67|11318.67|11318.4|11318.4|0
1648652950000|2022-03-30 15:09:10|11318.24|11318.24|11317.54|11317.54|11318.24|11318.24|11317.54|11317.54|0
1648652960000|2022-03-30 15:09:20|11318.19|11318.19|11318.42|11318.42|11318.81|11318.81|11318.19|11318.19|0
1648652970000|2022-03-30 15:09:30|11318|11318|11315.88|11315.88|11318|11318|11315.88|11315.88|0
1648652980000|2022-03-30 15:09:40|11315.45|11315.45|11314.94|11314.94|11315.45|11315.45|11314.94|11314.94|0
1648652990000|2022-03-30 15:09:50|11315.72|11315.72|11316.31|11316.31|11316.31|11316.31|11315.72|11315.72|0
1648653000000|2022-03-30 15:10:00|11316|11316|11314.13|11314.13|11316|11316|11314.13|11314.13|0
1648653010000|2022-03-30 15:10:10|11313.92|11313.92|11313.7|11313.7|11313.92|11313.92|11313.48|11313.48|0
1648653020000|2022-03-30 15:10:20|11313.51|11313.51|11313.29|11313.29|11313.51|11313.51|11313.29|11313.29|0
1648653030000|2022-03-30 15:10:30|11313.72|11313.72|11313.61|11313.61|11314.58|11314.58|11313.61|11313.61|0
1648653040000|2022-03-30 15:10:40|11313.77|11313.77|11315.14|11315.14|11315.14|11315.14|11313.15|11313.15|0
1648653050000|2022-03-30 15:10:50|11314.92|11314.92|11315.37|11315.37|11315.37|11315.37|11314.92|11314.92|0
1648653060000|2022-03-30 15:11:00|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|0
1648653070000|2022-03-30 15:11:10|11314.84|11314.84|11314.84|11314.84|11314.84|11314.84|11314.84|11314.84|0
1648653080000|2022-03-30 15:11:20|11314.42|11314.42|11314.94|11314.94|11315.25|11315.25|11314.42|11314.42|0
1648653090000|2022-03-30 15:11:30|11315.08|11315.08|11314.55|11314.55|11315.58|11315.58|11314.55|11314.55|0
1648653100000|2022-03-30 15:11:40|11314.45|11314.45|11310.07|11310.07|11314.45|11314.45|11309.42|11309.42|0
1648653110000|2022-03-30 15:11:50|11308.37|11308.37|11309.02|11309.02|11309.02|11309.02|11307.93|11307.93|0
1648653120000|2022-03-30 15:12:00|11308.51|11308.51|11308.77|11308.77|11308.77|11308.77|11308.51|11308.51|0
1648653130000|2022-03-30 15:12:10|11309|11309|11308.71|11308.71|11309.28|11309.28|11308.71|11308.71|0
1648653140000|2022-03-30 15:12:20|11308.79|11308.79|11308.54|11308.54|11308.79|11308.79|11308.54|11308.54|0
1648653150000|2022-03-30 15:12:30|11308.87|11308.87|11309.28|11309.28|11309.59|11309.59|11308.87|11308.87|0
1648653160000|2022-03-30 15:12:40|11310.13|11310.13|11310.14|11310.14|11310.25|11310.25|11309.9|11309.9|0
1648653180000|2022-03-30 15:13:00|11309.98|11309.98|11309.98|11309.98|11309.98|11309.98|11309.98|11309.98|0
1648653190000|2022-03-30 15:13:10|11309.9|11309.9|11308.5|11308.5|11309.9|11309.9|11308.25|11308.25|0
1648653200000|2022-03-30 15:13:20|11308.81|11308.81|11313.27|11313.27|11313.27|11313.27|11308.81|11308.81|0
1648653210000|2022-03-30 15:13:30|11313.47|11313.47|11313.69|11313.69|11313.69|11313.69|11313.47|11313.47|0
1648653220000|2022-03-30 15:13:40|11312.91|11312.91|11312.13|11312.13|11312.91|11312.91|11312.13|11312.13|0
1648653230000|2022-03-30 15:13:50|11312.5|11312.5|11311.13|11311.13|11312.5|11312.5|11311.13|11311.13|0
1648653240000|2022-03-30 15:14:00|11310.7|11310.7|11310.24|11310.24|11311.2|11311.2|11310.11|11310.11|0
1648653250000|2022-03-30 15:14:10|11309.39|11309.39|11309.39|11309.39|11309.39|11309.39|11309.39|11309.39|0
1648653260000|2022-03-30 15:14:20|11309.54|11309.54|11311.29|11311.29|11311.29|11311.29|11309.54|11309.54|0
1648653270000|2022-03-30 15:14:30|11310.42|11310.42|11310.89|11310.89|11310.89|11310.89|11309.98|11309.98|0
1648653280000|2022-03-30 15:14:40|11311.08|11311.08|11310.44|11310.44|11311.4|11311.4|11310.44|11310.44|0
1648653290000|2022-03-30 15:14:50|11310.53|11310.53|11309.85|11309.85|11310.76|11310.76|11309.85|11309.85|0
1648653300000|2022-03-30 15:15:00|11309.54|11309.54|11309.81|11309.81|11310.24|11310.24|11309.54|11309.54|0
1648653310000|2022-03-30 15:15:10|11310.24|11310.24|11309.95|11309.95|11310.24|11310.24|11309.82|11309.82|0
1648653320000|2022-03-30 15:15:20|11310.3|11310.3|11310.73|11310.73|11310.73|11310.73|11310.3|11310.3|0
1648653330000|2022-03-30 15:15:30|11311.51|11311.51|11312.4|11312.4|11312.4|11312.4|11311.32|11311.32|0
1648653340000|2022-03-30 15:15:40|11311.97|11311.97|11314.48|11314.48|11315.08|11315.08|11311.97|11311.97|0
1648653350000|2022-03-30 15:15:50|11314.22|11314.22|11313.95|11313.95|11314.37|11314.37|11313.95|11313.95|0
1648653360000|2022-03-30 15:16:00|11313.51|11313.51|11313.86|11313.86|11313.86|11313.86|11312.3|11312.3|0
1648653380000|2022-03-30 15:16:20|11313.98|11313.98|11312.28|11312.28|11313.98|11313.98|11312.28|11312.28|0
1648653390000|2022-03-30 15:16:30|11312.59|11312.59|11311.95|11311.95|11312.59|11312.59|11311.95|11311.95|0
1648653400000|2022-03-30 15:16:40|11312.13|11312.13|11312.13|11312.13|11312.13|11312.13|11312.13|11312.13|0
1648653410000|2022-03-30 15:16:50|11312.21|11312.21|11312.55|11312.55|11312.99|11312.99|11312.21|11312.21|0
1648653420000|2022-03-30 15:17:00|11312.47|11312.47|11312.91|11312.91|11312.91|11312.91|11312.47|11312.47|0
1648653430000|2022-03-30 15:17:10|11312.58|11312.58|11312.96|11312.96|11312.96|11312.96|11312.25|11312.25|0
1648653440000|2022-03-30 15:17:20|11313.22|11313.22|11312.28|11312.28|11313.55|11313.55|11312.28|11312.28|0
1648653450000|2022-03-30 15:17:30|11312.02|11312.02|11312.02|11312.02|11312.02|11312.02|11312.02|11312.02|0
1648653460000|2022-03-30 15:17:40|11311.59|11311.59|11311.69|11311.69|11311.78|11311.78|11311.36|11311.36|0
1648653470000|2022-03-30 15:17:50|11312.56|11312.56|11312.8|11312.8|11312.89|11312.89|11312.56|11312.56|0
1648653480000|2022-03-30 15:18:00|11312.65|11312.65|11312.79|11312.79|11312.79|11312.79|11312.65|11312.65|0
1648653490000|2022-03-30 15:18:10|11313.07|11313.07|11313.91|11313.91|11314.34|11314.34|11313.07|11313.07|0
1648653500000|2022-03-30 15:18:20|11314.13|11314.13|11313.99|11313.99|11314.13|11314.13|11313.77|11313.77|0
1648653510000|2022-03-30 15:18:30|11313.81|11313.81|11313.69|11313.69|11313.92|11313.92|11313.59|11313.59|0
1648653520000|2022-03-30 15:18:40|11313.58|11313.58|11313.58|11313.58|11313.58|11313.58|11313.58|11313.58|0
1648653530000|2022-03-30 15:18:50|11313.15|11313.15|11312.83|11312.83|11313.15|11313.15|11312.83|11312.83|0
1648653540000|2022-03-30 15:19:00|11313.26|11313.26|11312.37|11312.37|11313.26|11313.26|11312.37|11312.37|0
1648653550000|2022-03-30 15:19:10|11310.81|11310.81|11311.06|11311.06|11311.06|11311.06|11310.81|11310.81|0
1648653560000|2022-03-30 15:19:20|11310.84|11310.84|11311.56|11311.56|11311.56|11311.56|11310.84|11310.84|0
1648653570000|2022-03-30 15:19:30|11311.33|11311.33|11313.65|11313.65|11313.65|11313.65|11311.33|11311.33|0
1648653580000|2022-03-30 15:19:40|11313.5|11313.5|11313.07|11313.07|11313.5|11313.5|11313.07|11313.07|0
1648653590000|2022-03-30 15:19:50|11312.98|11312.98|11312.21|11312.21|11312.98|11312.98|11312.2|11312.2|0
1648653600000|2022-03-30 15:20:00|11311.77|11311.77|11308.63|11308.63|11311.77|11311.77|11308.2|11308.2|0
1648653610000|2022-03-30 15:20:10|11307.85|11307.85|11308.63|11308.63|11308.63|11308.63|11307.85|11307.85|0
1648653620000|2022-03-30 15:20:20|11308.27|11308.27|11308.89|11308.89|11308.89|11308.89|11308.27|11308.27|0
1648653630000|2022-03-30 15:20:30|11308.64|11308.64|11307.07|11307.07|11308.64|11308.64|11307.07|11307.07|0
1648653640000|2022-03-30 15:20:40|11307.39|11307.39|11306.8|11306.8|11307.39|11307.39|11306.11|11306.11|0
1648653660000|2022-03-30 15:21:00|11307.11|11307.11|11307.32|11307.32|11308.09|11308.09|11306.32|11306.32|0
1648653670000|2022-03-30 15:21:10|11307.59|11307.59|11306.16|11306.16|11307.59|11307.59|11306.16|11306.16|0
1648653680000|2022-03-30 15:21:20|11305.73|11305.73|11307.11|11307.11|11307.11|11307.11|11305.73|11305.73|0
1648653690000|2022-03-30 15:21:30|11307.89|11307.89|11307.32|11307.32|11308.11|11308.11|11307.32|11307.32|0
1648653700000|2022-03-30 15:21:40|11307.76|11307.76|11306.88|11306.88|11307.76|11307.76|11306.88|11306.88|0
1648653710000|2022-03-30 15:21:50|11307.21|11307.21|11306.63|11306.63|11307.21|11307.21|11306.31|11306.31|0
1648653720000|2022-03-30 15:22:00|11306.41|11306.41|11307.76|11307.76|11307.87|11307.87|11306.32|11306.32|0
1648653730000|2022-03-30 15:22:10|11307.55|11307.55|11307.78|11307.78|11308.04|11308.04|11307.22|11307.22|0
1648653740000|2022-03-30 15:22:20|11307.34|11307.34|11306.7|11306.7|11307.34|11307.34|11306.26|11306.26|0
1648653750000|2022-03-30 15:22:30|11306.4|11306.4|11306.11|11306.11|11306.4|11306.4|11305.96|11305.96|0
1648653760000|2022-03-30 15:22:40|11306.42|11306.42|11305.75|11305.75|11306.42|11306.42|11305.75|11305.75|0
1648653770000|2022-03-30 15:22:50|11306.14|11306.14|11306.18|11306.18|11306.36|11306.36|11306.14|11306.14|0
1648653780000|2022-03-30 15:23:00|11305.95|11305.95|11306.03|11306.03|11306.26|11306.26|11305.48|11305.48|0
1648653790000|2022-03-30 15:23:10|11306.81|11306.81|11307.73|11307.73|11307.73|11307.73|11306.81|11306.81|0
1648653800000|2022-03-30 15:23:20|11306.95|11306.95|11306.7|11306.7|11306.95|11306.95|11306.51|11306.51|0
1648653810000|2022-03-30 15:23:30|11306.91|11306.91|11306.91|11306.91|11306.91|11306.91|11306.91|11306.91|0
1648653820000|2022-03-30 15:23:40|11306.6|11306.6|11307.16|11307.16|11307.38|11307.38|11306.6|11306.6|0
1648653830000|2022-03-30 15:23:50|11306.73|11306.73|11306.73|11306.73|11306.73|11306.73|11306.73|11306.73|0
1648653840000|2022-03-30 15:24:00|11305.95|11305.95|11305.75|11305.75|11305.95|11305.95|11305.75|11305.75|0
1648653850000|2022-03-30 15:24:10|11305.32|11305.32|11306.47|11306.47|11306.47|11306.47|11305.32|11305.32|0
1648653860000|2022-03-30 15:24:20|11306.37|11306.37|11306.02|11306.02|11306.37|11306.37|11305.83|11305.83|0
1648653870000|2022-03-30 15:24:30|11305.84|11305.84|11305.84|11305.84|11305.84|11305.84|11305.84|11305.84|0
1648653880000|2022-03-30 15:24:40|11306.06|11306.06|11306.79|11306.79|11306.79|11306.79|11304.84|11304.84|0
1648653890000|2022-03-30 15:24:50|11306.92|11306.92|11306.38|11306.38|11306.92|11306.92|11306.38|11306.38|0
1648653900000|2022-03-30 15:25:00|11306.26|11306.26|11305.32|11305.32|11306.61|11306.61|11305.32|11305.32|0
1648653910000|2022-03-30 15:25:10|11305.54|11305.54|11305.59|11305.59|11305.59|11305.59|11305.11|11305.11|0
1648653920000|2022-03-30 15:25:20|11305.89|11305.89|11306.6|11306.6|11306.6|11306.6|11305.46|11305.46|0
1648653930000|2022-03-30 15:25:30|11306.91|11306.91|11305.44|11305.44|11306.91|11306.91|11305.44|11305.44|0
1648653940000|2022-03-30 15:25:40|11304.73|11304.73|11304.73|11304.73|11304.73|11304.73|11304.73|11304.73|0
1648653950000|2022-03-30 15:25:50|11304.58|11304.58|11302.53|11302.53|11304.58|11304.58|11302.53|11302.53|0
1648653960000|2022-03-30 15:26:00|11302.08|11302.08|11302.92|11302.92|11303.35|11303.35|11302.08|11302.08|0
1648653970000|2022-03-30 15:26:10|11303.62|11303.62|11302.74|11302.74|11303.62|11303.62|11302.74|11302.74|0
1648653980000|2022-03-30 15:26:20|11301.18|11301.18|11301.66|11301.66|11301.89|11301.89|11301.18|11301.18|0
1648653990000|2022-03-30 15:26:30|11301.57|11301.57|11301.72|11301.72|11301.72|11301.72|11301.57|11301.57|0
1648654000000|2022-03-30 15:26:40|11302.01|11302.01|11301.04|11301.04|11302.03|11302.03|11301.04|11301.04|0
1648654010000|2022-03-30 15:26:50|11300.86|11300.86|11300.46|11300.46|11300.9|11300.9|11299.93|11299.93|0
1648654020000|2022-03-30 15:27:00|11300.78|11300.78|11300.77|11300.77|11301.08|11301.08|11300.64|11300.64|0
1648654030000|2022-03-30 15:27:10|11300.93|11300.93|11301.35|11301.35|11301.35|11301.35|11300.93|11300.93|0
1648654040000|2022-03-30 15:27:20|11301.04|11301.04|11299.48|11299.48|11301.04|11301.04|11299.48|11299.48|0
1648654050000|2022-03-30 15:27:30|11299.25|11299.25|11300.66|11300.66|11300.66|11300.66|11299.25|11299.25|0
1648654060000|2022-03-30 15:27:40|11300.74|11300.74|11300.74|11300.74|11300.74|11300.74|11300.74|11300.74|0
1648654070000|2022-03-30 15:27:50|11300.43|11300.43|11300.48|11300.48|11301.25|11301.25|11300.43|11300.43|0
1648654080000|2022-03-30 15:28:00|11300.67|11300.67|11299.9|11299.9|11300.67|11300.67|11299.82|11299.82|0
1648654090000|2022-03-30 15:28:10|11299.19|11299.19|11299.19|11299.19|11299.19|11299.19|11299.19|11299.19|0
1648654100000|2022-03-30 15:28:20|11299.04|11299.04|11300.3|11300.3|11300.3|11300.3|11298.74|11298.74|0
1648654110000|2022-03-30 15:28:30|11299.52|11299.52|11298.75|11298.75|11300.08|11300.08|11298.75|11298.75|0
1648654120000|2022-03-30 15:28:40|11299.18|11299.18|11299.16|11299.16|11299.31|11299.31|11299.16|11299.16|0
1648654130000|2022-03-30 15:28:50|11298.98|11298.98|11299.9|11299.9|11300.13|11300.13|11298.98|11298.98|0
1648654140000|2022-03-30 15:29:00|11300.16|11300.16|11302.25|11302.25|11302.56|11302.56|11299.92|11299.92|0
1648654150000|2022-03-30 15:29:10|11302.68|11302.68|11302.85|11302.85|11303.95|11303.95|11302.68|11302.68|0
1648654160000|2022-03-30 15:29:20|11303.2|11303.2|11303.29|11303.29|11303.29|11303.29|11302.63|11302.63|0
1648654170000|2022-03-30 15:29:30|11304.37|11304.37|11304|11304|11304.37|11304.37|11302.74|11302.74|0
1648654180000|2022-03-30 15:29:40|11304.16|11304.16|11297.29|11297.29|11305.13|11305.13|11296.24|11296.24|0
1648654190000|2022-03-30 15:29:50|11297.16|11297.16|11298.04|11298.04|11299.13|11299.13|11296.29|11296.29|0
1648710900000|2022-03-31 07:15:00|11567.42|11567.42|11568.09|11568.09|11568.09|11568.09|11566.15|11566.15|0
1648710910000|2022-03-31 07:15:10|11568.52|11568.52|11569.13|11569.13|11569.57|11569.57|11568.52|11568.52|0
1648710920000|2022-03-31 07:15:20|11569.33|11569.33|11569.7|11569.7|11569.92|11569.92|11569.13|11569.13|0
1648710930000|2022-03-31 07:15:30|11569.99|11569.99|11570.47|11570.47|11570.47|11570.47|11569.99|11569.99|0
1648710940000|2022-03-31 07:15:40|11570.39|11570.39|11569.38|11569.38|11570.39|11570.39|11569.38|11569.38|0
1648710950000|2022-03-31 07:15:50|11568.72|11568.72|11569.32|11569.32|11569.32|11569.32|11567.67|11567.67|0
1648710960000|2022-03-31 07:16:00|11568.96|11568.96|11563.75|11563.75|11568.96|11568.96|11563.39|11563.39|0
1648710970000|2022-03-31 07:16:10|11564.44|11564.44|11566.03|11566.03|11566.03|11566.03|11564.44|11564.44|0
1648710980000|2022-03-31 07:16:20|11566.69|11566.69|11566.69|11566.69|11566.69|11566.69|11566.69|11566.69|0
1648710990000|2022-03-31 07:16:30|11566.38|11566.38|11566.13|11566.13|11566.38|11566.38|11565.9|11565.9|0
1648711000000|2022-03-31 07:16:40|11565.82|11565.82|11566.15|11566.15|11566.15|11566.15|11565.37|11565.37|0
1648711010000|2022-03-31 07:16:50|11567|11567|11566.15|11566.15|11567|11567|11566.15|11566.15|0
1648711020000|2022-03-31 07:17:00|11566.51|11566.51|11568.9|11568.9|11568.9|11568.9|11566.51|11566.51|0
1648711030000|2022-03-31 07:17:10|11568.12|11568.12|11567.84|11567.84|11568.12|11568.12|11567.84|11567.84|0
1648711050000|2022-03-31 07:17:30|11568.11|11568.11|11569.02|11569.02|11569.02|11569.02|11568.11|11568.11|0
1648711070000|2022-03-31 07:17:50|11569.63|11569.63|11569.71|11569.71|11569.71|11569.71|11569.63|11569.63|0
1648711080000|2022-03-31 07:18:00|11570.17|11570.17|11570.09|11570.09|11570.17|11570.17|11570.09|11570.09|0
1648711100000|2022-03-31 07:18:20|11571.05|11571.05|11570.37|11570.37|11571.05|11571.05|11569.74|11569.74|0
1648711110000|2022-03-31 07:18:30|11571.03|11571.03|11571.03|11571.03|11571.03|11571.03|11571.03|11571.03|0
1648711120000|2022-03-31 07:18:40|11571.48|11571.48|11571.48|11571.48|11571.48|11571.48|11571.48|11571.48|0
1648711140000|2022-03-31 07:19:00|11570.61|11570.61|11571.48|11571.48|11571.48|11571.48|11570.61|11570.61|0
1648711150000|2022-03-31 07:19:10|11572.16|11572.16|11571.94|11571.94|11572.16|11572.16|11571.94|11571.94|0
1648711160000|2022-03-31 07:19:20|11572.62|11572.62|11576.92|11576.92|11576.92|11576.92|11572.62|11572.62|0
1648711170000|2022-03-31 07:19:30|11576.49|11576.49|11577.18|11577.18|11577.65|11577.65|11576.49|11576.49|0
1648711180000|2022-03-31 07:19:40|11577.04|11577.04|11575.93|11575.93|11577.52|11577.52|11575.93|11575.93|0
1648711190000|2022-03-31 07:19:50|11575.69|11575.69|11574.79|11574.79|11575.9|11575.9|11574.79|11574.79|0
1648711200000|2022-03-31 07:20:00|11575.18|11575.18|11576.24|11576.24|11576.24|11576.24|11575.18|11575.18|0
1648711210000|2022-03-31 07:20:10|11576.44|11576.44|11575.75|11575.75|11576.44|11576.44|11574.96|11574.96|0
1648711220000|2022-03-31 07:20:20|11575.53|11575.53|11576.84|11576.84|11576.84|11576.84|11575.28|11575.28|0
1648711230000|2022-03-31 07:20:30|11577.27|11577.27|11577.56|11577.56|11577.74|11577.74|11577.09|11577.09|0
1648711240000|2022-03-31 07:20:40|11577.38|11577.38|11577.38|11577.38|11577.38|11577.38|11577.38|11577.38|0
1648711250000|2022-03-31 07:20:50|11576.76|11576.76|11577.83|11577.83|11577.83|11577.83|11576.11|11576.11|0
1648711260000|2022-03-31 07:21:00|11577.37|11577.37|11574.05|11574.05|11577.37|11577.37|11574.05|11574.05|0
1648711270000|2022-03-31 07:21:10|11574.23|11574.23|11574.05|11574.05|11574.23|11574.23|11573.63|11573.63|0
1648711280000|2022-03-31 07:21:20|11574.28|11574.28|11573.41|11573.41|11574.28|11574.28|11573.41|11573.41|0
1648711290000|2022-03-31 07:21:30|11572.94|11572.94|11572.29|11572.29|11572.94|11572.94|11572.29|11572.29|0
1648711300000|2022-03-31 07:21:40|11572.1|11572.1|11572.57|11572.57|11572.57|11572.57|11572.1|11572.1|0
1648711310000|2022-03-31 07:21:50|11572.34|11572.34|11572.34|11572.34|11572.57|11572.57|11571.62|11571.62|0
1648711320000|2022-03-31 07:22:00|11570.93|11570.93|11569.39|11569.39|11570.93|11570.93|11569.13|11569.13|0
1648711330000|2022-03-31 07:22:10|11569.52|11569.52|11569.24|11569.24|11569.52|11569.52|11569.24|11569.24|0
1648711340000|2022-03-31 07:22:20|11568.91|11568.91|11569.24|11569.24|11569.56|11569.56|11568.58|11568.58|0
1648711350000|2022-03-31 07:22:30|11568.38|11568.38|11568.29|11568.29|11569.24|11569.24|11568.29|11568.29|0
1648711360000|2022-03-31 07:22:40|11568.4|11568.4|11568.4|11568.4|11568.4|11568.4|11568.4|11568.4|0
1648711370000|2022-03-31 07:22:50|11566.85|11566.85|11567.73|11567.73|11567.73|11567.73|11566.85|11566.85|0
1648711380000|2022-03-31 07:23:00|11566.17|11566.17|11565.3|11565.3|11566.17|11566.17|11565.3|11565.3|0
1648711390000|2022-03-31 07:23:10|11565.82|11565.82|11565.69|11565.69|11565.82|11565.82|11565.69|11565.69|0
1648711400000|2022-03-31 07:23:20|11565.92|11565.92|11565.92|11565.92|11565.92|11565.92|11565.92|11565.92|0
1648711410000|2022-03-31 07:23:30|11565.19|11565.19|11565.19|11565.19|11565.19|11565.19|11565.19|11565.19|0
1648711420000|2022-03-31 07:23:40|11564.34|11564.34|11563.75|11563.75|11564.34|11564.34|11563.75|11563.75|0
1648711430000|2022-03-31 07:23:50|11563.09|11563.09|11563.87|11563.87|11563.87|11563.87|11563.09|11563.09|0
1648711440000|2022-03-31 07:24:00|11563.22|11563.22|11563.22|11563.22|11563.22|11563.22|11563.22|11563.22|0
1648711450000|2022-03-31 07:24:10|11562.44|11562.44|11560.07|11560.07|11562.44|11562.44|11559.61|11559.61|0
1648711460000|2022-03-31 07:24:20|11559.48|11559.48|11559.48|11559.48|11559.48|11559.48|11559.48|11559.48|0
1648711470000|2022-03-31 07:24:30|11558.55|11558.55|11558.55|11558.55|11558.86|11558.86|11558.55|11558.55|0
1648711510000|2022-03-31 07:25:10|11558.07|11558.07|11559.63|11559.63|11559.63|11559.63|11558.07|11558.07|0
1648711520000|2022-03-31 07:25:20|11558.77|11558.77|11558.77|11558.77|11558.77|11558.77|11558.77|11558.77|0
1648711530000|2022-03-31 07:25:30|11555.73|11555.73|11555.59|11555.59|11555.73|11555.73|11555.59|11555.59|0
1648711540000|2022-03-31 07:25:40|11555.48|11555.48|11555.48|11555.48|11555.48|11555.48|11555.48|11555.48|0
1648711550000|2022-03-31 07:25:50|11555.93|11555.93|11556.16|11556.16|11556.16|11556.16|11555.93|11555.93|0
1648711560000|2022-03-31 07:26:00|11557.47|11557.47|11559.54|11559.54|11559.54|11559.54|11557.47|11557.47|0
1648711570000|2022-03-31 07:26:10|11559.34|11559.34|11561.05|11561.05|11561.05|11561.05|11559.34|11559.34|0
1648711580000|2022-03-31 07:26:20|11560.13|11560.13|11561.67|11561.67|11561.67|11561.67|11559.33|11559.33|0
1648711600000|2022-03-31 07:26:40|11561.85|11561.85|11561.77|11561.77|11562.32|11562.32|11561.42|11561.42|0
1648711610000|2022-03-31 07:26:50|11562.24|11562.24|11562.24|11562.24|11562.24|11562.24|11562.24|11562.24|0
1648711620000|2022-03-31 07:27:00|11562.67|11562.67|11564.33|11564.33|11564.33|11564.33|11562.67|11562.67|0
1648711630000|2022-03-31 07:27:10|11564.76|11564.76|11566.16|11566.16|11566.16|11566.16|11564.14|11564.14|0
1648711640000|2022-03-31 07:27:20|11566.94|11566.94|11567.85|11567.85|11567.85|11567.85|11566.94|11566.94|0
1648711660000|2022-03-31 07:27:40|11567.38|11567.38|11567.38|11567.38|11567.85|11567.85|11567.38|11567.38|0
1648711670000|2022-03-31 07:27:50|11566.6|11566.6|11564.26|11564.26|11566.6|11566.6|11564.26|11564.26|0
1648711680000|2022-03-31 07:28:00|11564.74|11564.74|11565.21|11565.21|11565.21|11565.21|11564.74|11564.74|0
1648711700000|2022-03-31 07:28:20|11564.3|11564.3|11563.01|11563.01|11564.3|11564.3|11562.14|11562.14|0
1648711710000|2022-03-31 07:28:30|11563.51|11563.51|11563.37|11563.37|11563.93|11563.93|11562.33|11562.33|0
1648711720000|2022-03-31 07:28:40|11563.46|11563.46|11565.04|11565.04|11565.04|11565.04|11563.46|11563.46|0
1648711730000|2022-03-31 07:28:50|11564.58|11564.58|11564.58|11564.58|11564.58|11564.58|11564.58|11564.58|0
1648711740000|2022-03-31 07:29:00|11564.85|11564.85|11565.59|11565.59|11566.27|11566.27|11564.85|11564.85|0
1648711750000|2022-03-31 07:29:10|11565.11|11565.11|11563.51|11563.51|11565.11|11565.11|11562.6|11562.6|0
1648711760000|2022-03-31 07:29:20|11562.56|11562.56|11561.69|11561.69|11562.56|11562.56|11561|11561|0
1648711770000|2022-03-31 07:29:30|11561.95|11561.95|11561.95|11561.95|11561.95|11561.95|11561.95|11561.95|0
1648711780000|2022-03-31 07:29:40|11561.48|11561.48|11560.73|11560.73|11561.48|11561.48|11560.73|11560.73|0
1648711790000|2022-03-31 07:29:50|11559.86|11559.86|11559.86|11559.86|11559.86|11559.86|11559.86|11559.86|0
1648711800000|2022-03-31 07:30:00|11560.05|11560.05|11558.68|11558.68|11560.05|11560.05|11558.68|11558.68|0
1648711810000|2022-03-31 07:30:10|11558.37|11558.37|11553.46|11553.46|11558.37|11558.37|11553.46|11553.46|0
1648711820000|2022-03-31 07:30:20|11552.88|11552.88|11550.31|11550.31|11552.88|11552.88|11550.31|11550.31|0
1648711830000|2022-03-31 07:30:30|11550.21|11550.21|11550.21|11550.21|11550.21|11550.21|11550.21|11550.21|0
1648711840000|2022-03-31 07:30:40|11549.55|11549.55|11548.68|11548.68|11549.55|11549.55|11548.68|11548.68|0
1648711850000|2022-03-31 07:30:50|11548.25|11548.25|11548.25|11548.25|11548.25|11548.25|11548.25|11548.25|0
1648711860000|2022-03-31 07:31:00|11547.81|11547.81|11547.38|11547.38|11547.81|11547.81|11547.38|11547.38|0
1648711880000|2022-03-31 07:31:20|11544.42|11544.42|11544.52|11544.52|11545.24|11545.24|11544.42|11544.42|0
1648711900000|2022-03-31 07:31:40|11544.87|11544.87|11545|11545|11545|11545|11544.87|11544.87|0
1648711910000|2022-03-31 07:31:50|11545.27|11545.27|11546.4|11546.4|11546.4|11546.4|11545.27|11545.27|0
1648711920000|2022-03-31 07:32:00|11545.96|11545.96|11546.43|11546.43|11546.43|11546.43|11545.96|11545.96|0
1648711930000|2022-03-31 07:32:10|11547.3|11547.3|11548.41|11548.41|11549.97|11549.97|11547.3|11547.3|0
1648711940000|2022-03-31 07:32:20|11548.67|11548.67|11548.27|11548.27|11548.67|11548.67|11548.27|11548.27|0
1648711950000|2022-03-31 07:32:30|11547.8|11547.8|11547.8|11547.8|11547.8|11547.8|11547.8|11547.8|0
1648711960000|2022-03-31 07:32:40|11547.36|11547.36|11547.36|11547.36|11547.36|11547.36|11547.36|11547.36|0
1648711970000|2022-03-31 07:32:50|11546.58|11546.58|11546.4|11546.4|11546.58|11546.58|11546.4|11546.4|0
1648711980000|2022-03-31 07:33:00|11546.87|11546.87|11546.4|11546.4|11546.87|11546.87|11546.4|11546.4|0
1648711990000|2022-03-31 07:33:10|11546.14|11546.14|11548.26|11548.26|11548.26|11548.26|11546.14|11546.14|0
1648712000000|2022-03-31 07:33:20|11548.94|11548.94|11550.59|11550.59|11550.59|11550.59|11548.94|11548.94|0
1648712010000|2022-03-31 07:33:30|11550.33|11550.33|11549.77|11549.77|11550.33|11550.33|11549.77|11549.77|0
1648712020000|2022-03-31 07:33:40|11550.24|11550.24|11548.63|11548.63|11550.33|11550.33|11548.63|11548.63|0
1648712030000|2022-03-31 07:33:50|11548.55|11548.55|11548.78|11548.78|11548.78|11548.78|11548.55|11548.55|0
1648712040000|2022-03-31 07:34:00|11548.92|11548.92|11549.71|11549.71|11549.71|11549.71|11548.92|11548.92|0
1648712050000|2022-03-31 07:34:10|11549.49|11549.49|11550.1|11550.1|11550.1|11550.1|11549.49|11549.49|0
1648712060000|2022-03-31 07:34:20|11550.32|11550.32|11550.72|11550.72|11550.72|11550.72|11550.32|11550.32|0
1648712070000|2022-03-31 07:34:30|11550.29|11550.29|11550.29|11550.29|11550.29|11550.29|11550.29|11550.29|0
1648712080000|2022-03-31 07:34:40|11550.11|11550.11|11550.73|11550.73|11550.96|11550.96|11550.11|11550.11|0
1648712090000|2022-03-31 07:34:50|11550.99|11550.99|11550.99|11550.99|11550.99|11550.99|11550.99|11550.99|0
1648712100000|2022-03-31 07:35:00|11551.42|11551.42|11552.64|11552.64|11553.11|11553.11|11551.42|11551.42|0
1648712110000|2022-03-31 07:35:10|11551.91|11551.91|11551.91|11551.91|11551.91|11551.91|11551.91|11551.91|0
1648712130000|2022-03-31 07:35:30|11552.76|11552.76|11552.33|11552.33|11552.76|11552.76|11552.33|11552.33|0
1648712140000|2022-03-31 07:35:40|11551.97|11551.97|11552.6|11552.6|11552.6|11552.6|11551.82|11551.82|0
1648712160000|2022-03-31 07:36:00|11551.82|11551.82|11550.98|11550.98|11551.82|11551.82|11550.98|11550.98|0
1648712180000|2022-03-31 07:36:20|11550.61|11550.61|11551.41|11551.41|11551.41|11551.41|11550.61|11550.61|0
1648712190000|2022-03-31 07:36:30|11552.34|11552.34|11552.63|11552.63|11552.63|11552.63|11551.72|11551.72|0
1648712200000|2022-03-31 07:36:40|11552.85|11552.85|11553.08|11553.08|11553.08|11553.08|11552.85|11552.85|0
1648712210000|2022-03-31 07:36:50|11552.92|11552.92|11552.92|11552.92|11552.92|11552.92|11552.92|11552.92|0
1648712250000|2022-03-31 07:37:30|11553.19|11553.19|11553.19|11553.19|11553.19|11553.19|11553.01|11553.01|0
1648712260000|2022-03-31 07:37:40|11553.97|11553.97|11554.65|11554.65|11554.65|11554.65|11553.97|11553.97|0
1648712270000|2022-03-31 07:37:50|11553.8|11553.8|11553.8|11553.8|11553.8|11553.8|11553.8|11553.8|0
1648712280000|2022-03-31 07:38:00|11554.17|11554.17|11554.04|11554.04|11554.17|11554.17|11554.04|11554.04|0
1648712290000|2022-03-31 07:38:10|11554.3|11554.3|11554.66|11554.66|11554.66|11554.66|11554.23|11554.23|0
1648712320000|2022-03-31 07:38:40|11554.35|11554.35|11554.35|11554.35|11554.35|11554.35|11554.35|11554.35|0
1648712340000|2022-03-31 07:39:00|11554.17|11554.17|11554.63|11554.63|11554.63|11554.63|11554.07|11554.07|0
1648712350000|2022-03-31 07:39:10|11554.17|11554.17|11554.51|11554.51|11554.51|11554.51|11553.89|11553.89|0
1648712370000|2022-03-31 07:39:30|11554.18|11554.18|11553.27|11553.27|11554.18|11554.18|11553.27|11553.27|0
1648712380000|2022-03-31 07:39:40|11553.53|11553.53|11554.25|11554.25|11554.8|11554.8|11553.53|11553.53|0
1648712390000|2022-03-31 07:39:50|11554.38|11554.38|11553.9|11553.9|11554.38|11554.38|11553.9|11553.9|0
1648712400000|2022-03-31 07:40:00|11554.25|11554.25|11556.51|11556.51|11556.51|11556.51|11553.9|11553.9|0
1648712410000|2022-03-31 07:40:10|11555.64|11555.64|11555.33|11555.33|11555.64|11555.64|11555.33|11555.33|0
1648712420000|2022-03-31 07:40:20|11556.64|11556.64|11556.33|11556.33|11556.64|11556.64|11556.33|11556.33|0
1648712430000|2022-03-31 07:40:30|11556.7|11556.7|11556.78|11556.78|11556.97|11556.97|11556.7|11556.7|0
1648712440000|2022-03-31 07:40:40|11556.43|11556.43|11556.43|11556.43|11556.43|11556.43|11556.43|11556.43|0
1648712450000|2022-03-31 07:40:50|11556.78|11556.78|11556.78|11556.78|11556.78|11556.78|11556.78|11556.78|0
1648712460000|2022-03-31 07:41:00|11556.34|11556.34|11555.91|11555.91|11556.34|11556.34|11555.91|11555.91|0
1648712470000|2022-03-31 07:41:10|11554.35|11554.35|11553.26|11553.26|11554.35|11554.35|11552.87|11552.87|0
1648712480000|2022-03-31 07:41:20|11552.33|11552.33|11553.72|11553.72|11553.72|11553.72|11552.33|11552.33|0
1648712490000|2022-03-31 07:41:30|11553.53|11553.53|11553.53|11553.53|11553.53|11553.53|11553.53|11553.53|0
1648712510000|2022-03-31 07:41:50|11552.26|11552.26|11552.26|11552.26|11552.26|11552.26|11552.26|11552.26|0
1648712520000|2022-03-31 07:42:00|11551.94|11551.94|11551.23|11551.23|11552.17|11552.17|11551.23|11551.23|0
1648712530000|2022-03-31 07:42:10|11551.54|11551.54|11551.59|11551.59|11551.59|11551.59|11551.27|11551.27|0
1648712540000|2022-03-31 07:42:20|11551.99|11551.99|11551.07|11551.07|11552.35|11552.35|11551.07|11551.07|0
1648712550000|2022-03-31 07:42:30|11551.28|11551.28|11549.47|11549.47|11551.28|11551.28|11549.09|11549.09|0
1648712560000|2022-03-31 07:42:40|11549.38|11549.38|11550.19|11550.19|11550.83|11550.83|11549.23|11549.23|0
1648712570000|2022-03-31 07:42:50|11550.43|11550.43|11551.08|11551.08|11551.08|11551.08|11550.43|11550.43|0
1648712580000|2022-03-31 07:43:00|11551.86|11551.86|11554.48|11554.48|11554.48|11554.48|11551.86|11551.86|0
1648712590000|2022-03-31 07:43:10|11554.71|11554.71|11554.28|11554.28|11554.93|11554.93|11554.28|11554.28|0
1648712600000|2022-03-31 07:43:20|11554.48|11554.48|11554.48|11554.48|11554.48|11554.48|11554.48|11554.48|0
1648712630000|2022-03-31 07:43:50|11555.07|11555.07|11554.68|11554.68|11555.07|11555.07|11554.68|11554.68|0
1648712640000|2022-03-31 07:44:00|11554.45|11554.45|11555.16|11555.16|11555.16|11555.16|11554.25|11554.25|0
1648712660000|2022-03-31 07:44:20|11557.5|11557.5|11557.5|11557.5|11557.5|11557.5|11557.5|11557.5|0
1648712670000|2022-03-31 07:44:30|11557.7|11557.7|11557.95|11557.95|11558.05|11558.05|11557.27|11557.27|0
1648712690000|2022-03-31 07:44:50|11556.65|11556.65|11557.44|11557.44|11557.44|11557.44|11556.65|11556.65|0
1648712700000|2022-03-31 07:45:00|11557.58|11557.58|11558.14|11558.14|11558.14|11558.14|11557.58|11557.58|0
1648712710000|2022-03-31 07:45:10|11558.34|11558.34|11558.34|11558.34|11558.34|11558.34|11558.34|11558.34|0
1648712720000|2022-03-31 07:45:20|11558.72|11558.72|11558.72|11558.72|11558.72|11558.72|11558.72|11558.72|0
1648712730000|2022-03-31 07:45:30|11558.94|11558.94|11558.94|11558.94|11558.94|11558.94|11558.94|11558.94|0
1648712740000|2022-03-31 07:45:40|11558.16|11558.16|11554.25|11554.25|11558.16|11558.16|11554.25|11554.25|0
1648712760000|2022-03-31 07:46:00|11554.03|11554.03|11554.69|11554.69|11554.69|11554.69|11554.03|11554.03|0
1648712770000|2022-03-31 07:46:10|11554.17|11554.17|11555.31|11555.31|11555.97|11555.97|11554.17|11554.17|0
1648712780000|2022-03-31 07:46:20|11554.87|11554.87|11554.43|11554.43|11554.87|11554.87|11554.43|11554.43|0
1648712790000|2022-03-31 07:46:30|11553.56|11553.56|11553.56|11553.56|11553.56|11553.56|11553.56|11553.56|0
1648712810000|2022-03-31 07:46:50|11552.78|11552.78|11552.78|11552.78|11552.78|11552.78|11552.78|11552.78|0
1648712830000|2022-03-31 07:47:10|11552.91|11552.91|11552.91|11552.91|11552.91|11552.91|11552.91|11552.91|0
1648712840000|2022-03-31 07:47:20|11552.69|11552.69|11552.93|11552.93|11552.93|11552.93|11552.69|11552.69|0
1648712850000|2022-03-31 07:47:30|11552.49|11552.49|11552.27|11552.27|11552.49|11552.49|11552.27|11552.27|0
1648712860000|2022-03-31 07:47:40|11553.64|11553.64|11557.64|11557.64|11557.64|11557.64|11553.64|11553.64|0
1648712870000|2022-03-31 07:47:50|11558.06|11558.06|11558.76|11558.76|11558.76|11558.76|11558.06|11558.06|0
1648712880000|2022-03-31 07:48:00|11558.98|11558.98|11561.04|11561.04|11561.04|11561.04|11558.98|11558.98|0
1648712890000|2022-03-31 07:48:10|11560.82|11560.82|11560.84|11560.84|11561.03|11561.03|11560.82|11560.82|0
1648712900000|2022-03-31 07:48:20|11561.16|11561.16|11560.81|11560.81|11561.24|11561.24|11560.81|11560.81|0
1648712910000|2022-03-31 07:48:30|11562.11|11562.11|11562.21|11562.21|11562.51|11562.51|11562.11|11562.11|0
1648712920000|2022-03-31 07:48:40|11562.47|11562.47|11562.34|11562.34|11562.47|11562.47|11562.21|11562.21|0
1648712930000|2022-03-31 07:48:50|11562.93|11562.93|11564.08|11564.08|11564.08|11564.08|11562.93|11562.93|0
1648712940000|2022-03-31 07:49:00|11563.71|11563.71|11564.3|11564.3|11564.3|11564.3|11563.71|11563.71|0
1648712950000|2022-03-31 07:49:10|11563.84|11563.84|11564.28|11564.28|11564.28|11564.28|11563.42|11563.42|0
1648712960000|2022-03-31 07:49:20|11564.2|11564.2|11565.7|11565.7|11565.7|11565.7|11563.82|11563.82|0
1648712970000|2022-03-31 07:49:30|11565.91|11565.91|11566.16|11566.16|11566.16|11566.16|11565.7|11565.7|0
1648712980000|2022-03-31 07:49:40|11566.38|11566.38|11567.69|11567.69|11567.69|11567.69|11566.38|11566.38|0
1648712990000|2022-03-31 07:49:50|11567.47|11567.47|11567.7|11567.7|11567.7|11567.7|11567.47|11567.47|0
1648713000000|2022-03-31 07:50:00|11567.04|11567.04|11565.33|11565.33|11567.04|11567.04|11565.33|11565.33|0
1648713010000|2022-03-31 07:50:10|11564.89|11564.89|11563.27|11563.27|11564.89|11564.89|11563.14|11563.14|0
1648713020000|2022-03-31 07:50:20|11563.67|11563.67|11564.06|11564.06|11564.37|11564.37|11563.67|11563.67|0
1648713030000|2022-03-31 07:50:30|11563.36|11563.36|11563.36|11563.36|11563.36|11563.36|11563.36|11563.36|0
1648713040000|2022-03-31 07:50:40|11563.16|11563.16|11559.43|11559.43|11563.16|11563.16|11559.43|11559.43|0
1648713060000|2022-03-31 07:51:00|11558.95|11558.95|11558.95|11558.95|11558.95|11558.95|11558.95|11558.95|0
1648713070000|2022-03-31 07:51:10|11558.86|11558.86|11556.8|11556.8|11558.86|11558.86|11556.8|11556.8|0
1648713080000|2022-03-31 07:51:20|11556.02|11556.02|11553.09|11553.09|11556.02|11556.02|11553.09|11553.09|0
1648713090000|2022-03-31 07:51:30|11552.57|11552.57|11552.62|11552.62|11552.7|11552.7|11552.57|11552.57|0
1648713100000|2022-03-31 07:51:40|11551.75|11551.75|11551.75|11551.75|11551.75|11551.75|11551.75|11551.75|0
1648713110000|2022-03-31 07:51:50|11551.56|11551.56|11551.56|11551.56|11551.56|11551.56|11551.56|11551.56|0
1648713120000|2022-03-31 07:52:00|11551.77|11551.77|11551.77|11551.77|11551.77|11551.77|11551.77|11551.77|0
1648713130000|2022-03-31 07:52:10|11551.45|11551.45|11551.81|11551.81|11552.23|11552.23|11551.45|11551.45|0
1648713140000|2022-03-31 07:52:20|11551.45|11551.45|11551.45|11551.45|11551.45|11551.45|11551.45|11551.45|0
1648713150000|2022-03-31 07:52:30|11552.07|11552.07|11552.24|11552.24|11552.52|11552.52|11552.07|11552.07|0
1648713160000|2022-03-31 07:52:40|11552.47|11552.47|11552.47|11552.47|11552.47|11552.47|11552.47|11552.47|0
1648713170000|2022-03-31 07:52:50|11552.73|11552.73|11550.85|11550.85|11552.73|11552.73|11550.85|11550.85|0
1648713180000|2022-03-31 07:53:00|11550.43|11550.43|11550.14|11550.14|11550.43|11550.43|11549.7|11549.7|0
1648713190000|2022-03-31 07:53:10|11550.58|11550.58|11550.58|11550.58|11550.58|11550.58|11550.58|11550.58|0
1648713200000|2022-03-31 07:53:20|11550.39|11550.39|11551.18|11551.18|11551.44|11551.44|11550.39|11550.39|0
1648713210000|2022-03-31 07:53:30|11551.53|11551.53|11552.2|11552.2|11552.2|11552.2|11551.53|11551.53|0
1648713220000|2022-03-31 07:53:40|11552.63|11552.63|11553.02|11553.02|11553.02|11553.02|11552.63|11552.63|0
1648713230000|2022-03-31 07:53:50|11553.61|11553.61|11553.56|11553.56|11554|11554|11553.56|11553.56|0
1648713240000|2022-03-31 07:54:00|11553.83|11553.83|11553.92|11553.92|11553.92|11553.92|11553.83|11553.83|0
1648713250000|2022-03-31 07:54:10|11554.34|11554.34|11554.34|11554.34|11554.34|11554.34|11554.34|11554.34|0
1648713260000|2022-03-31 07:54:20|11553.91|11553.91|11550.86|11550.86|11553.91|11553.91|11550.86|11550.86|0
1648713280000|2022-03-31 07:54:40|11549.55|11549.55|11548.48|11548.48|11549.55|11549.55|11548.48|11548.48|0
1648713290000|2022-03-31 07:54:50|11548.92|11548.92|11547.77|11547.77|11549.34|11549.34|11547.77|11547.77|0
1648713300000|2022-03-31 07:55:00|11547.4|11547.4|11547.27|11547.27|11547.4|11547.4|11547.27|11547.27|0
1648713310000|2022-03-31 07:55:10|11547.53|11547.53|11545.65|11545.65|11547.53|11547.53|11545.65|11545.65|0
1648713320000|2022-03-31 07:55:20|11544.1|11544.1|11540.97|11540.97|11544.1|11544.1|11540.97|11540.97|0
1648713330000|2022-03-31 07:55:30|11540.54|11540.54|11538.83|11538.83|11540.54|11540.54|11538.83|11538.83|0
1648713340000|2022-03-31 07:55:40|11539.78|11539.78|11538.22|11538.22|11539.78|11539.78|11537.74|11537.74|0
1648713350000|2022-03-31 07:55:50|11537.99|11537.99|11537.35|11537.35|11537.99|11537.99|11537.35|11537.35|0
1648713360000|2022-03-31 07:56:00|11537.57|11537.57|11535.06|11535.06|11537.57|11537.57|11535.06|11535.06|0
1648713370000|2022-03-31 07:56:10|11534.84|11534.84|11537.06|11537.06|11537.49|11537.49|11534.63|11534.63|0
1648713390000|2022-03-31 07:56:30|11537.74|11537.74|11537.74|11537.74|11537.74|11537.74|11537.74|11537.74|0
1648713400000|2022-03-31 07:56:40|11537.97|11537.97|11537.97|11537.97|11537.97|11537.97|11537.97|11537.97|0
1648713420000|2022-03-31 07:57:00|11537.65|11537.65|11537.18|11537.18|11537.65|11537.65|11536.95|11536.95|0
1648713430000|2022-03-31 07:57:10|11536.31|11536.31|11536.47|11536.47|11536.47|11536.47|11536.29|11536.29|0
1648713450000|2022-03-31 07:57:30|11536.62|11536.62|11536.62|11536.62|11536.62|11536.62|11536.62|11536.62|0
1648713460000|2022-03-31 07:57:40|11535.06|11535.06|11534.6|11534.6|11535.06|11535.06|11534.6|11534.6|0
1648713470000|2022-03-31 07:57:50|11535.31|11535.31|11536.44|11536.44|11536.44|11536.44|11535.31|11535.31|0
1648713480000|2022-03-31 07:58:00|11535.08|11535.08|11534.93|11534.93|11535.08|11535.08|11534.93|11534.93|0
1648713490000|2022-03-31 07:58:10|11534.77|11534.77|11536.16|11536.16|11536.68|11536.68|11534.77|11534.77|0
1648713500000|2022-03-31 07:58:20|11536.85|11536.85|11537.25|11537.25|11537.25|11537.25|11536.63|11536.63|0
1648713510000|2022-03-31 07:58:30|11537.9|11537.9|11538.34|11538.34|11538.34|11538.34|11537.9|11537.9|0
1648713520000|2022-03-31 07:58:40|11537.72|11537.72|11538.27|11538.27|11538.27|11538.27|11537.72|11537.72|0
1648713530000|2022-03-31 07:58:50|11537.04|11537.04|11535.5|11535.5|11537.04|11537.04|11535.5|11535.5|0
1648713540000|2022-03-31 07:59:00|11535.1|11535.1|11534.96|11534.96|11535.1|11535.1|11534.96|11534.96|0
1648713550000|2022-03-31 07:59:10|11534.56|11534.56|11533.77|11533.77|11534.56|11534.56|11533.77|11533.77|0
1648713580000|2022-03-31 07:59:40|11533.25|11533.25|11533.25|11533.25|11533.25|11533.25|11533.25|11533.25|0
1648713590000|2022-03-31 07:59:50|11532.63|11532.63|11531.5|11531.5|11532.72|11532.72|11531.4|11531.4|0
1648713600000|2022-03-31 08:00:00|11531.06|11531.06|11530.36|11530.36|11531.06|11531.06|11530.12|11530.12|0
1648713610000|2022-03-31 08:00:10|11529.99|11529.99|11529.99|11529.99|11529.99|11529.99|11529.99|11529.99|0
1648713650000|2022-03-31 08:00:50|11528.71|11528.71|11528.48|11528.48|11528.71|11528.71|11528.48|11528.48|0
1648713660000|2022-03-31 08:01:00|11528.61|11528.61|11528.18|11528.18|11528.61|11528.61|11528.18|11528.18|0
1648713670000|2022-03-31 08:01:10|11527.73|11527.73|11528.73|11528.73|11528.73|11528.73|11527.73|11527.73|0
1648713680000|2022-03-31 08:01:20|11528.8|11528.8|11528.43|11528.43|11528.8|11528.8|11528.43|11528.43|0
1648713690000|2022-03-31 08:01:30|11528.62|11528.62|11528.62|11528.62|11528.62|11528.62|11528.62|11528.62|0
1648713700000|2022-03-31 08:01:40|11529.09|11529.09|11528.86|11528.86|11529.09|11529.09|11528.86|11528.86|0
1648713710000|2022-03-31 08:01:50|11528.31|11528.31|11528.31|11528.31|11528.31|11528.31|11528.31|11528.31|0
1648713730000|2022-03-31 08:02:10|11528.51|11528.51|11527.82|11527.82|11528.51|11528.51|11527.64|11527.64|0
1648713760000|2022-03-31 08:02:40|11527.47|11527.47|11527.47|11527.47|11527.47|11527.47|11527.47|11527.47|0
1648713780000|2022-03-31 08:03:00|11527.16|11527.16|11526.69|11526.69|11527.16|11527.16|11526.69|11526.69|0
1648713790000|2022-03-31 08:03:10|11526.41|11526.41|11521.7|11521.7|11526.41|11526.41|11521.7|11521.7|0
1648713800000|2022-03-31 08:03:20|11522.18|11522.18|11522.83|11522.83|11522.83|11522.83|11521.75|11521.75|0
1648713810000|2022-03-31 08:03:30|11522.52|11522.52|11522.52|11522.52|11522.52|11522.52|11522.52|11522.52|0
1648713820000|2022-03-31 08:03:40|11523.61|11523.61|11524.48|11524.48|11524.48|11524.48|11523.61|11523.61|0
1648713830000|2022-03-31 08:03:50|11525.18|11525.18|11525.64|11525.64|11525.64|11525.64|11525.18|11525.18|0
1648713840000|2022-03-31 08:04:00|11525.79|11525.79|11526.53|11526.53|11526.53|11526.53|11525.79|11525.79|0
1648713850000|2022-03-31 08:04:10|11526.71|11526.71|11528.36|11528.36|11528.36|11528.36|11526.71|11526.71|0
1648713860000|2022-03-31 08:04:20|11528.08|11528.08|11528.08|11528.08|11528.08|11528.08|11528.08|11528.08|0
1648713870000|2022-03-31 08:04:30|11529.04|11529.04|11529|11529|11529.48|11529.48|11529|11529|0
1648713880000|2022-03-31 08:04:40|11529.26|11529.26|11531.61|11531.61|11531.61|11531.61|11529.26|11529.26|0
1648713890000|2022-03-31 08:04:50|11531.38|11531.38|11531.38|11531.38|11531.38|11531.38|11531.38|11531.38|0
1648713900000|2022-03-31 08:05:00|11531.85|11531.85|11531.85|11531.85|11531.85|11531.85|11531.85|11531.85|0
1648713910000|2022-03-31 08:05:10|11531.07|11531.07|11531.07|11531.07|11531.28|11531.28|11531.07|11531.07|0
1648713930000|2022-03-31 08:05:30|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|0
1648713950000|2022-03-31 08:05:50|11531.23|11531.23|11531.23|11531.23|11531.23|11531.23|11531.23|11531.23|0
1648713960000|2022-03-31 08:06:00|11531.14|11531.14|11531.36|11531.36|11531.36|11531.36|11531.14|11531.14|0
1648713970000|2022-03-31 08:06:10|11532.55|11532.55|11532.28|11532.28|11532.55|11532.55|11532.28|11532.28|0
1648713980000|2022-03-31 08:06:20|11532.65|11532.65|11532.65|11532.65|11532.65|11532.65|11532.65|11532.65|0
1648713990000|2022-03-31 08:06:30|11533.51|11533.51|11534.58|11534.58|11534.58|11534.58|11533.51|11533.51|0
1648714000000|2022-03-31 08:06:40|11534.27|11534.27|11534.27|11534.27|11534.27|11534.27|11534.27|11534.27|0
1648714010000|2022-03-31 08:06:50|11534.37|11534.37|11534.18|11534.18|11534.37|11534.37|11534.18|11534.18|0
1648714020000|2022-03-31 08:07:00|11535.05|11535.05|11538.46|11538.46|11538.46|11538.46|11535.05|11535.05|0
1648714030000|2022-03-31 08:07:10|11537.84|11537.84|11537.28|11537.28|11537.84|11537.84|11537.14|11537.14|0
1648714040000|2022-03-31 08:07:20|11538.06|11538.06|11538.06|11538.06|11538.06|11538.06|11538.06|11538.06|0
1648714050000|2022-03-31 08:07:30|11537.69|11537.69|11537.27|11537.27|11537.69|11537.69|11537.27|11537.27|0
1648714080000|2022-03-31 08:08:00|11536.84|11536.84|11535.97|11535.97|11536.84|11536.84|11535.97|11535.97|0
1648714090000|2022-03-31 08:08:10|11535.84|11535.84|11535.84|11535.84|11535.84|11535.84|11535.84|11535.84|0
1648714100000|2022-03-31 08:08:20|11536.9|11536.9|11537.95|11537.95|11537.95|11537.95|11536.9|11536.9|0
1648714110000|2022-03-31 08:08:30|11538.39|11538.39|11538.39|11538.39|11538.39|11538.39|11538.39|11538.39|0
1648714120000|2022-03-31 08:08:40|11536.98|11536.98|11536.98|11536.98|11536.98|11536.98|11536.98|11536.98|0
1648714130000|2022-03-31 08:08:50|11536.85|11536.85|11537.33|11537.33|11537.33|11537.33|11536.85|11536.85|0
1648714140000|2022-03-31 08:09:00|11537.77|11537.77|11537.77|11537.77|11537.77|11537.77|11537.77|11537.77|0
1648714150000|2022-03-31 08:09:10|11537.58|11537.58|11537.58|11537.58|11537.58|11537.58|11537.58|11537.58|0
1648714160000|2022-03-31 08:09:20|11538.37|11538.37|11534.97|11534.97|11538.77|11538.77|11534.97|11534.97|0
1648714170000|2022-03-31 08:09:30|11535.2|11535.2|11535.42|11535.42|11535.42|11535.42|11535.2|11535.2|0
1648714180000|2022-03-31 08:09:40|11535.65|11535.65|11535.32|11535.32|11535.78|11535.78|11535.32|11535.32|0
1648714190000|2022-03-31 08:09:50|11535.76|11535.76|11537.36|11537.36|11537.36|11537.36|11535.76|11535.76|0
1648714200000|2022-03-31 08:10:00|11537.62|11537.62|11537.32|11537.32|11537.62|11537.62|11537.32|11537.32|0
1648714210000|2022-03-31 08:10:10|11536.85|11536.85|11540.46|11540.46|11540.46|11540.46|11536.85|11536.85|0
1648714240000|2022-03-31 08:10:40|11540.8|11540.8|11538.6|11538.6|11540.8|11540.8|11538.6|11538.6|0
1648714260000|2022-03-31 08:11:00|11539.03|11539.03|11539.03|11539.03|11539.47|11539.47|11539.03|11539.03|0
1648714270000|2022-03-31 08:11:10|11538.6|11538.6|11538.16|11538.16|11538.6|11538.6|11538.16|11538.16|0
1648714280000|2022-03-31 08:11:20|11538.02|11538.02|11538.02|11538.02|11538.02|11538.02|11538.02|11538.02|0
1648714290000|2022-03-31 08:11:30|11537.76|11537.76|11537.98|11537.98|11537.98|11537.98|11537.76|11537.76|0
1648714300000|2022-03-31 08:11:40|11538.45|11538.45|11539.69|11539.69|11539.69|11539.69|11538.45|11538.45|0
1648714310000|2022-03-31 08:11:50|11539.03|11539.03|11538.2|11538.2|11539.03|11539.03|11538.2|11538.2|0
1648714320000|2022-03-31 08:12:00|11538.85|11538.85|11538.85|11538.85|11538.85|11538.85|11538.85|11538.85|0
1648714340000|2022-03-31 08:12:20|11541.19|11541.19|11541.19|11541.19|11541.19|11541.19|11541.19|11541.19|0
1648714350000|2022-03-31 08:12:30|11540.75|11540.75|11540.32|11540.32|11540.75|11540.75|11540.32|11540.32|0
1648714360000|2022-03-31 08:12:40|11541.6|11541.6|11541.17|11541.17|11541.6|11541.6|11541.17|11541.17|0
1648714370000|2022-03-31 08:12:50|11540.78|11540.78|11540.59|11540.59|11541.46|11541.46|11540.59|11540.59|0
1648714380000|2022-03-31 08:13:00|11541.03|11541.03|11542.73|11542.73|11542.73|11542.73|11541.03|11541.03|0
1648714390000|2022-03-31 08:13:10|11543.16|11543.16|11543.61|11543.61|11543.61|11543.61|11543.16|11543.16|0
1648714400000|2022-03-31 08:13:20|11544.39|11544.39|11543.99|11543.99|11544.39|11544.39|11543.99|11543.99|0
1648714410000|2022-03-31 08:13:30|11543.77|11543.77|11543.53|11543.53|11543.77|11543.77|11543.53|11543.53|0
1648714420000|2022-03-31 08:13:40|11543.88|11543.88|11544.14|11544.14|11544.32|11544.32|11543.88|11543.88|0
1648714430000|2022-03-31 08:13:50|11544.23|11544.23|11544.23|11544.23|11544.23|11544.23|11544.23|11544.23|0
1648714440000|2022-03-31 08:14:00|11544.42|11544.42|11544.09|11544.09|11544.7|11544.7|11544.09|11544.09|0
1648714450000|2022-03-31 08:14:10|11543.65|11543.65|11543.65|11543.65|11543.65|11543.65|11543.65|11543.65|0
1648714460000|2022-03-31 08:14:20|11543.88|11543.88|11542.59|11542.59|11543.88|11543.88|11542.59|11542.59|0
1648714470000|2022-03-31 08:14:30|11542.73|11542.73|11542.5|11542.5|11542.73|11542.73|11542.5|11542.5|0
1648714480000|2022-03-31 08:14:40|11541.57|11541.57|11541.57|11541.57|11541.57|11541.57|11541.57|11541.57|0
1648714490000|2022-03-31 08:14:50|11541.88|11541.88|11541.88|11541.88|11541.88|11541.88|11541.88|11541.88|0
1648714500000|2022-03-31 08:15:00|11542.12|11542.12|11541.79|11541.79|11542.12|11542.12|11541.35|11541.35|0
1648714510000|2022-03-31 08:15:10|11541.08|11541.08|11541.08|11541.08|11541.08|11541.08|11541.08|11541.08|0
1648714520000|2022-03-31 08:15:20|11541.95|11541.95|11542.14|11542.14|11542.14|11542.14|11541.95|11541.95|0
1648714530000|2022-03-31 08:15:30|11541.83|11541.83|11541.52|11541.52|11541.83|11541.83|11541.52|11541.52|0
1648714540000|2022-03-31 08:15:40|11540.9|11540.9|11535.83|11535.83|11540.9|11540.9|11535.83|11535.83|0
1648714550000|2022-03-31 08:15:50|11535.57|11535.57|11534.93|11534.93|11535.57|11535.57|11534.78|11534.78|0
1648714560000|2022-03-31 08:16:00|11535.06|11535.06|11534.84|11534.84|11535.06|11535.06|11534.84|11534.84|0
1648714570000|2022-03-31 08:16:10|11534.4|11534.4|11533.52|11533.52|11534.4|11534.4|11533.52|11533.52|0
1648714580000|2022-03-31 08:16:20|11532.65|11532.65|11532.65|11532.65|11532.65|11532.65|11532.65|11532.65|0
1648714600000|2022-03-31 08:16:40|11533.11|11533.11|11534.2|11534.2|11534.2|11534.2|11533.11|11533.11|0
1648714620000|2022-03-31 08:17:00|11534.63|11534.63|11533.07|11533.07|11534.63|11534.63|11533.07|11533.07|0
1648714630000|2022-03-31 08:17:10|11533.51|11533.51|11533.77|11533.77|11533.77|11533.77|11533.51|11533.51|0
1648714640000|2022-03-31 08:17:20|11534.03|11534.03|11534.03|11534.03|11534.03|11534.03|11534.03|11534.03|0
1648714670000|2022-03-31 08:17:50|11533.81|11533.81|11533.81|11533.81|11533.81|11533.81|11533.81|11533.81|0
1648714680000|2022-03-31 08:18:00|11533.45|11533.45|11533.07|11533.07|11533.45|11533.45|11533.07|11533.07|0
1648714720000|2022-03-31 08:18:40|11532.64|11532.64|11532.51|11532.51|11532.64|11532.64|11532.51|11532.51|0
1648714730000|2022-03-31 08:18:50|11532.35|11532.35|11531.55|11531.55|11532.35|11532.35|11531.55|11531.55|0
1648714740000|2022-03-31 08:19:00|11531.23|11531.23|11531.23|11531.23|11531.23|11531.23|11531.23|11531.23|0
1648714750000|2022-03-31 08:19:10|11531.54|11531.54|11530.4|11530.4|11531.54|11531.54|11530.4|11530.4|0
1648714760000|2022-03-31 08:19:20|11530.69|11530.69|11530.69|11530.69|11530.69|11530.69|11530.69|11530.69|0
1648714780000|2022-03-31 08:19:40|11530.46|11530.46|11529.14|11529.14|11530.46|11530.46|11529.14|11529.14|0
1648714790000|2022-03-31 08:19:50|11529.22|11529.22|11528.74|11528.74|11529.22|11529.22|11528.74|11528.74|0
1648714810000|2022-03-31 08:20:10|11528.41|11528.41|11528.1|11528.1|11528.41|11528.41|11528.1|11528.1|0
1648714820000|2022-03-31 08:20:20|11527.89|11527.89|11528.03|11528.03|11528.34|11528.34|11527.89|11527.89|0
1648714830000|2022-03-31 08:20:30|11526.48|11526.48|11526.89|11526.89|11526.89|11526.89|11526.11|11526.11|0
1648714840000|2022-03-31 08:20:40|11526.71|11526.71|11526.71|11526.71|11526.71|11526.71|11526.71|11526.71|0
1648714880000|2022-03-31 08:21:20|11526.89|11526.89|11526.89|11526.89|11526.89|11526.89|11526.89|11526.89|0
1648714890000|2022-03-31 08:21:30|11526.74|11526.74|11527.07|11527.07|11527.07|11527.07|11526.74|11526.74|0
1648714900000|2022-03-31 08:21:40|11526.72|11526.72|11527.38|11527.38|11527.38|11527.38|11526.37|11526.37|0
1648714910000|2022-03-31 08:21:50|11527.64|11527.64|11527.64|11527.64|11527.64|11527.64|11527.64|11527.64|0
1648714940000|2022-03-31 08:22:20|11527.2|11527.2|11528.11|11528.11|11528.11|11528.11|11527.2|11527.2|0
1648714950000|2022-03-31 08:22:30|11528.35|11528.35|11528.14|11528.14|11528.35|11528.35|11527.92|11527.92|0
1648714960000|2022-03-31 08:22:40|11527.69|11527.69|11527.46|11527.46|11527.69|11527.69|11527.46|11527.46|0
1648714970000|2022-03-31 08:22:50|11527.68|11527.68|11527.68|11527.68|11527.68|11527.68|11527.68|11527.68|0
1648714980000|2022-03-31 08:23:00|11527.24|11527.24|11526.1|11526.1|11527.24|11527.24|11526.1|11526.1|0
1648714990000|2022-03-31 08:23:10|11525.68|11525.68|11525.68|11525.68|11525.68|11525.68|11525.68|11525.68|0
1648715000000|2022-03-31 08:23:20|11525.25|11525.25|11525.02|11525.02|11525.25|11525.25|11525.02|11525.02|0
1648715020000|2022-03-31 08:23:40|11524.24|11524.24|11524.24|11524.24|11524.24|11524.24|11524.24|11524.24|0
1648715030000|2022-03-31 08:23:50|11523.89|11523.89|11524.1|11524.1|11524.1|11524.1|11523.89|11523.89|0
1648715040000|2022-03-31 08:24:00|11523.67|11523.67|11523.67|11523.67|11523.67|11523.67|11523.67|11523.67|0
1648715050000|2022-03-31 08:24:10|11523.44|11523.44|11522.68|11522.68|11523.44|11523.44|11522.68|11522.68|0
1648715060000|2022-03-31 08:24:20|11522.32|11522.32|11522.32|11522.32|11522.32|11522.32|11522.32|11522.32|0
1648715070000|2022-03-31 08:24:30|11522.1|11522.1|11522.1|11522.1|11522.1|11522.1|11522.1|11522.1|0
1648715080000|2022-03-31 08:24:40|11521.65|11521.65|11520.85|11520.85|11521.65|11521.65|11520.85|11520.85|0
1648715090000|2022-03-31 08:24:50|11519.58|11519.58|11519.58|11519.58|11519.58|11519.58|11519.58|11519.58|0
1648715100000|2022-03-31 08:25:00|11518.8|11518.8|11518.51|11518.51|11518.8|11518.8|11518.51|11518.51|0
1648715110000|2022-03-31 08:25:10|11518.91|11518.91|11518.36|11518.36|11518.91|11518.91|11518.36|11518.36|0
1648715120000|2022-03-31 08:25:20|11518.51|11518.51|11518.95|11518.95|11518.95|11518.95|11518.08|11518.08|0
1648715130000|2022-03-31 08:25:30|11518.87|11518.87|11518.87|11518.87|11518.87|11518.87|11518.87|11518.87|0
1648715150000|2022-03-31 08:25:50|11518.32|11518.32|11518.32|11518.32|11518.32|11518.32|11518.32|11518.32|0
1648715160000|2022-03-31 08:26:00|11517.54|11517.54|11516.53|11516.53|11517.54|11517.54|11516.53|11516.53|0
1648715170000|2022-03-31 08:26:10|11516.26|11516.26|11515.79|11515.79|11516.26|11516.26|11515.79|11515.79|0
1648715180000|2022-03-31 08:26:20|11516.23|11516.23|11516.23|11516.23|11516.23|11516.23|11516.23|11516.23|0
1648715200000|2022-03-31 08:26:40|11514.67|11514.67|11515.42|11515.42|11515.94|11515.94|11514.67|11514.67|0
1648715210000|2022-03-31 08:26:50|11513.14|11513.14|11512.78|11512.78|11513.14|11513.14|11512.78|11512.78|0
1648715220000|2022-03-31 08:27:00|11512.3|11512.3|11512.78|11512.78|11513.01|11513.01|11512.3|11512.3|0
1648715230000|2022-03-31 08:27:10|11511.22|11511.22|11510.23|11510.23|11511.22|11511.22|11510.23|11510.23|0
1648715250000|2022-03-31 08:27:30|11510.09|11510.09|11510.09|11510.09|11510.09|11510.09|11510.09|11510.09|0
1648715270000|2022-03-31 08:27:50|11509.95|11509.95|11508.8|11508.8|11509.95|11509.95|11508.8|11508.8|0
1648715280000|2022-03-31 08:28:00|11507.93|11507.93|11506.37|11506.37|11507.93|11507.93|11506.37|11506.37|0
1648715290000|2022-03-31 08:28:10|11505.83|11505.83|11504.11|11504.11|11505.83|11505.83|11504.11|11504.11|0
1648715300000|2022-03-31 08:28:20|11503.74|11503.74|11503.74|11503.74|11503.74|11503.74|11503.74|11503.74|0
1648715320000|2022-03-31 08:28:40|11503.56|11503.56|11503.56|11503.56|11503.56|11503.56|11503.56|11503.56|0
1648715330000|2022-03-31 08:28:50|11503.2|11503.2|11503.2|11503.2|11503.2|11503.2|11503.2|11503.2|0
1648715340000|2022-03-31 08:29:00|11502.78|11502.78|11503.3|11503.3|11503.3|11503.3|11502.78|11502.78|0
1648715350000|2022-03-31 08:29:10|11504.15|11504.15|11504.15|11504.15|11504.15|11504.15|11504.15|11504.15|0
1648715360000|2022-03-31 08:29:20|11508.52|11508.52|11509.93|11509.93|11509.93|11509.93|11508.52|11508.52|0
1648715390000|2022-03-31 08:29:50|11509.58|11509.58|11509.58|11509.58|11509.58|11509.58|11509.58|11509.58|0
1648715400000|2022-03-31 08:30:00|11509.76|11509.76|11510.63|11510.63|11510.63|11510.63|11509.76|11509.76|0
1648715410000|2022-03-31 08:30:10|11511.03|11511.03|11511.42|11511.42|11511.42|11511.42|11511.03|11511.03|0
1648715420000|2022-03-31 08:30:20|11511.1|11511.1|11510.23|11510.23|11511.1|11511.1|11510.23|11510.23|0
1648715450000|2022-03-31 08:30:50|11510.58|11510.58|11510.58|11510.58|11510.58|11510.58|11510.58|11510.58|0
1648715460000|2022-03-31 08:31:00|11510.27|11510.27|11509.63|11509.63|11510.27|11510.27|11509.63|11509.63|0
1648715470000|2022-03-31 08:31:10|11510.22|11510.22|11509.59|11509.59|11510.22|11510.22|11509.59|11509.59|0
1648715480000|2022-03-31 08:31:20|11510.04|11510.04|11510.04|11510.04|11510.04|11510.04|11510.04|11510.04|0
1648715490000|2022-03-31 08:31:30|11510.66|11510.66|11511.2|11511.2|11511.2|11511.2|11510.53|11510.53|0
1648715500000|2022-03-31 08:31:40|11511.42|11511.42|11511|11511|11511.42|11511.42|11511|11511|0
1648715510000|2022-03-31 08:31:50|11511.26|11511.26|11511.69|11511.69|11511.69|11511.69|11511.26|11511.26|0
1648715540000|2022-03-31 08:32:20|11510.7|11510.7|11510.7|11510.7|11510.7|11510.7|11510.7|11510.7|0
1648715550000|2022-03-31 08:32:30|11510.52|11510.52|11510.07|11510.07|11510.52|11510.52|11510.07|11510.07|0
1648715560000|2022-03-31 08:32:40|11509.2|11509.2|11508.42|11508.42|11509.2|11509.2|11508.42|11508.42|0
1648715570000|2022-03-31 08:32:50|11508.11|11508.11|11507.41|11507.41|11508.11|11508.11|11507.41|11507.41|0
1648715580000|2022-03-31 08:33:00|11507.85|11507.85|11508.37|11508.37|11508.37|11508.37|11507.23|11507.23|0
1648715590000|2022-03-31 08:33:10|11508.59|11508.59|11509.29|11509.29|11509.29|11509.29|11508.59|11508.59|0
1648715600000|2022-03-31 08:33:20|11509.95|11509.95|11510.82|11510.82|11510.82|11510.82|11509.95|11509.95|0
1648715620000|2022-03-31 08:33:40|11510.17|11510.17|11510.4|11510.4|11510.4|11510.4|11510.17|11510.17|0
1648715630000|2022-03-31 08:33:50|11509.62|11509.62|11509.03|11509.03|11509.62|11509.62|11508.41|11508.41|0
1648715640000|2022-03-31 08:34:00|11509.34|11509.34|11507.63|11507.63|11509.34|11509.34|11507.63|11507.63|0
1648715660000|2022-03-31 08:34:20|11508.13|11508.13|11507.9|11507.9|11508.13|11508.13|11507.9|11507.9|0
1648715670000|2022-03-31 08:34:30|11508.08|11508.08|11508.08|11508.08|11508.08|11508.08|11508.08|11508.08|0
1648715690000|2022-03-31 08:34:50|11508.27|11508.27|11508.27|11508.27|11508.27|11508.27|11508.27|11508.27|0
1648715700000|2022-03-31 08:35:00|11508.56|11508.56|11508.86|11508.86|11508.86|11508.86|11508.56|11508.56|0
1648715710000|2022-03-31 08:35:10|11509.32|11509.32|11509.63|11509.63|11509.63|11509.63|11509.32|11509.32|0
1648715720000|2022-03-31 08:35:20|11509.4|11509.4|11509.16|11509.16|11509.4|11509.4|11509.16|11509.16|0
1648715730000|2022-03-31 08:35:30|11508.94|11508.94|11508.94|11508.94|11508.94|11508.94|11508.94|11508.94|0
1648715740000|2022-03-31 08:35:40|11509.81|11509.81|11509.81|11509.81|11509.81|11509.81|11509.81|11509.81|0
1648715760000|2022-03-31 08:36:00|11511.55|11511.55|11511.68|11511.68|11511.68|11511.68|11511.55|11511.55|0
1648715780000|2022-03-31 08:36:20|11511.87|11511.87|11513.37|11513.37|11513.37|11513.37|11511.87|11511.87|0
1648715790000|2022-03-31 08:36:30|11512.94|11512.94|11512.76|11512.76|11513.4|11513.4|11512.76|11512.76|0
1648715800000|2022-03-31 08:36:40|11515.88|11515.88|11518.2|11518.2|11518.2|11518.2|11515.88|11515.88|0
1648715810000|2022-03-31 08:36:50|11518.81|11518.81|11518.97|11518.97|11518.97|11518.97|11518.53|11518.53|0
1648715820000|2022-03-31 08:37:00|11519.19|11519.19|11519.88|11519.88|11519.88|11519.88|11519.19|11519.19|0
1648715830000|2022-03-31 08:37:10|11520.32|11520.32|11520.6|11520.6|11520.6|11520.6|11520.32|11520.32|0
1648715840000|2022-03-31 08:37:20|11521.38|11521.38|11521.16|11521.16|11521.38|11521.38|11521.16|11521.16|0
1648715850000|2022-03-31 08:37:30|11520.9|11520.9|11520.9|11520.9|11520.9|11520.9|11520.9|11520.9|0
1648715860000|2022-03-31 08:37:40|11519.92|11519.92|11519.92|11519.92|11519.92|11519.92|11519.92|11519.92|0
1648715870000|2022-03-31 08:37:50|11519.48|11519.48|11518.63|11518.63|11519.48|11519.48|11518.45|11518.45|0
1648715880000|2022-03-31 08:38:00|11518.35|11518.35|11516.6|11516.6|11518.35|11518.35|11516.6|11516.6|0
1648715890000|2022-03-31 08:38:10|11515.04|11515.04|11512.52|11512.52|11515.04|11515.04|11512.35|11512.35|0
1648715900000|2022-03-31 08:38:20|11512.09|11512.09|11509.42|11509.42|11512.09|11512.09|11509.42|11509.42|0
1648715910000|2022-03-31 08:38:30|11508.79|11508.79|11508.46|11508.46|11508.79|11508.79|11508.46|11508.46|0
1648715920000|2022-03-31 08:38:40|11508.2|11508.2|11508.2|11508.2|11508.2|11508.2|11508.2|11508.2|0
1648715930000|2022-03-31 08:38:50|11508.66|11508.66|11507.61|11507.61|11508.66|11508.66|11507.61|11507.61|0
1648715940000|2022-03-31 08:39:00|11507.17|11507.17|11506.99|11506.99|11507.43|11507.43|11506.99|11506.99|0
1648715950000|2022-03-31 08:39:10|11506.81|11506.81|11506.81|11506.81|11506.81|11506.81|11506.81|11506.81|0
1648715960000|2022-03-31 08:39:20|11506.55|11506.55|11505.14|11505.14|11506.55|11506.55|11505.14|11505.14|0
1648715990000|2022-03-31 08:39:50|11504.67|11504.67|11504.67|11504.67|11504.67|11504.67|11504.67|11504.67|0
1648716000000|2022-03-31 08:40:00|11504.89|11504.89|11505.29|11505.29|11505.29|11505.29|11504.89|11504.89|0
1648716010000|2022-03-31 08:40:10|11505.14|11505.14|11505.14|11505.14|11505.14|11505.14|11505.14|11505.14|0
1648716020000|2022-03-31 08:40:20|11505.22|11505.22|11505.09|11505.09|11505.46|11505.46|11505.09|11505.09|0
1648716040000|2022-03-31 08:40:40|11505.52|11505.52|11507.31|11507.31|11507.31|11507.31|11505.52|11505.52|0
1648716050000|2022-03-31 08:40:50|11507.67|11507.67|11508.02|11508.02|11508.02|11508.02|11507.67|11507.67|0
1648716060000|2022-03-31 08:41:00|11508.47|11508.47|11509.2|11509.2|11509.2|11509.2|11508.47|11508.47|0
1648716110000|2022-03-31 08:41:50|11508.77|11508.77|11508.98|11508.98|11508.98|11508.98|11508.77|11508.77|0
1648716120000|2022-03-31 08:42:00|11509.38|11509.38|11509.38|11509.38|11509.38|11509.38|11509.38|11509.38|0
1648716140000|2022-03-31 08:42:20|11511.72|11511.72|11511.72|11511.72|11512.14|11512.14|11511.72|11511.72|0
1648716160000|2022-03-31 08:42:40|11511.37|11511.37|11512.02|11512.02|11512.02|11512.02|11511.37|11511.37|0
1648716170000|2022-03-31 08:42:50|11512.25|11512.25|11512.25|11512.25|11512.25|11512.25|11512.25|11512.25|0
1648716180000|2022-03-31 08:43:00|11511.95|11511.95|11512.19|11512.19|11512.34|11512.34|11511.95|11511.95|0
1648716190000|2022-03-31 08:43:10|11511.13|11511.13|11510.5|11510.5|11511.48|11511.48|11510.5|11510.5|0
1648716200000|2022-03-31 08:43:20|11509.72|11509.72|11509.57|11509.57|11509.72|11509.72|11509.57|11509.57|0
1648716210000|2022-03-31 08:43:30|11509.9|11509.9|11509.9|11509.9|11509.9|11509.9|11509.9|11509.9|0
1648716220000|2022-03-31 08:43:40|11509.98|11509.98|11509.98|11509.98|11509.98|11509.98|11509.98|11509.98|0
1648716250000|2022-03-31 08:44:10|11509.82|11509.82|11509.82|11509.82|11509.82|11509.82|11509.82|11509.82|0
1648716260000|2022-03-31 08:44:20|11509.98|11509.98|11509.98|11509.98|11509.98|11509.98|11509.98|11509.98|0
1648716280000|2022-03-31 08:44:40|11509.84|11509.84|11509.32|11509.32|11509.84|11509.84|11509.32|11509.32|0
1648716300000|2022-03-31 08:45:00|11509.52|11509.52|11509.52|11509.52|11509.52|11509.52|11509.52|11509.52|0
1648716310000|2022-03-31 08:45:10|11509.92|11509.92|11509.45|11509.45|11509.92|11509.92|11509.45|11509.45|0
1648716320000|2022-03-31 08:45:20|11508.47|11508.47|11508.47|11508.47|11508.47|11508.47|11508.47|11508.47|0
1648716330000|2022-03-31 08:45:30|11508.7|11508.7|11507.63|11507.63|11508.7|11508.7|11507.63|11507.63|0
1648716340000|2022-03-31 08:45:40|11508.08|11508.08|11510.89|11510.89|11510.89|11510.89|11508.08|11508.08|0
1648716350000|2022-03-31 08:45:50|11511.29|11511.29|11511.16|11511.16|11511.29|11511.29|11511.16|11511.16|0
1648716360000|2022-03-31 08:46:00|11511.67|11511.67|11512.26|11512.26|11512.26|11512.26|11511.67|11511.67|0
1648716370000|2022-03-31 08:46:10|11513.11|11513.11|11515.24|11515.24|11515.24|11515.24|11513.11|11513.11|0
1648716390000|2022-03-31 08:46:30|11515.37|11515.37|11515.37|11515.37|11515.37|11515.37|11515.37|11515.37|0
1648716410000|2022-03-31 08:46:50|11515.46|11515.46|11515.39|11515.39|11515.46|11515.46|11515.2|11515.2|0
1648716420000|2022-03-31 08:47:00|11515.52|11515.52|11515.65|11515.65|11515.65|11515.65|11515.26|11515.26|0
1648716430000|2022-03-31 08:47:10|11515.39|11515.39|11514.87|11514.87|11515.81|11515.81|11514.87|11514.87|0
1648716440000|2022-03-31 08:47:20|11515.49|11515.49|11515.18|11515.18|11515.49|11515.49|11515.18|11515.18|0
1648716450000|2022-03-31 08:47:30|11515.1|11515.1|11515.1|11515.1|11515.1|11515.1|11515.1|11515.1|0
1648716460000|2022-03-31 08:47:40|11516.66|11516.66|11515.88|11515.88|11516.66|11516.66|11515.88|11515.88|0
1648716470000|2022-03-31 08:47:50|11515.65|11515.65|11515.21|11515.21|11515.65|11515.65|11515.21|11515.21|0
1648716480000|2022-03-31 08:48:00|11515.39|11515.39|11515.39|11515.39|11515.7|11515.7|11515.39|11515.39|0
1648716500000|2022-03-31 08:48:20|11515.74|11515.74|11514.94|11514.94|11515.74|11515.74|11514.94|11514.94|0
1648716520000|2022-03-31 08:48:40|11514.78|11514.78|11514.78|11514.78|11514.78|11514.78|11514.78|11514.78|0
1648716530000|2022-03-31 08:48:50|11516.34|11516.34|11515.04|11515.04|11516.34|11516.34|11515.04|11515.04|0
1648716540000|2022-03-31 08:49:00|11515.47|11515.47|11515.34|11515.34|11515.47|11515.47|11515.34|11515.34|0
1648716560000|2022-03-31 08:49:20|11515.67|11515.67|11515.67|11515.67|11515.67|11515.67|11515.67|11515.67|0
1648716570000|2022-03-31 08:49:30|11515.76|11515.76|11516.51|11516.51|11516.51|11516.51|11515.76|11515.76|0
1648716590000|2022-03-31 08:49:50|11516.08|11516.08|11516|11516|11516.31|11516.31|11515.85|11515.85|0
1648716600000|2022-03-31 08:50:00|11516.71|11516.71|11515.8|11515.8|11516.71|11516.71|11515.8|11515.8|0
1648716610000|2022-03-31 08:50:10|11514.89|11514.89|11514.04|11514.04|11514.89|11514.89|11514.04|11514.04|0
1648716620000|2022-03-31 08:50:20|11514.26|11514.26|11514.52|11514.52|11514.7|11514.7|11514.26|11514.26|0
1648716630000|2022-03-31 08:50:30|11514.87|11514.87|11515.1|11515.1|11515.1|11515.1|11514.87|11514.87|0
1648716640000|2022-03-31 08:50:40|11515.33|11515.33|11515.33|11515.33|11515.33|11515.33|11515.33|11515.33|0
1648716650000|2022-03-31 08:50:50|11515.19|11515.19|11515.29|11515.29|11515.29|11515.29|11515.19|11515.19|0
1648716660000|2022-03-31 08:51:00|11515.6|11515.6|11515.91|11515.91|11515.91|11515.91|11515.6|11515.6|0
1648716670000|2022-03-31 08:51:10|11516.39|11516.39|11516.39|11516.39|11516.39|11516.39|11516.39|11516.39|0
1648716680000|2022-03-31 08:51:20|11516.86|11516.86|11517.24|11517.24|11517.24|11517.24|11516.39|11516.39|0
1648716690000|2022-03-31 08:51:30|11517.71|11517.71|11517.24|11517.24|11517.71|11517.71|11517.24|11517.24|0
1648716700000|2022-03-31 08:51:40|11517.35|11517.35|11517.35|11517.35|11517.35|11517.35|11517.35|11517.35|0
1648716710000|2022-03-31 08:51:50|11518.2|11518.2|11518.2|11518.2|11518.2|11518.2|11518.2|11518.2|0
1648716720000|2022-03-31 08:52:00|11518.62|11518.62|11518.62|11518.62|11518.62|11518.62|11518.62|11518.62|0
1648716730000|2022-03-31 08:52:10|11517.06|11517.06|11516.93|11516.93|11517.06|11517.06|11516.93|11516.93|0
1648716740000|2022-03-31 08:52:20|11516.74|11516.74|11516.74|11516.74|11516.74|11516.74|11516.74|11516.74|0
1648716760000|2022-03-31 08:52:40|11517.59|11517.59|11517.59|11517.59|11517.59|11517.59|11517.59|11517.59|0
1648716780000|2022-03-31 08:53:00|11517.16|11517.16|11516.89|11516.89|11517.6|11517.6|11516.47|11516.47|0
1648716790000|2022-03-31 08:53:10|11517.54|11517.54|11517.54|11517.54|11517.54|11517.54|11517.54|11517.54|0
1648716800000|2022-03-31 08:53:20|11517.31|11517.31|11516.89|11516.89|11517.31|11517.31|11516.89|11516.89|0
1648716810000|2022-03-31 08:53:30|11516.76|11516.76|11516.85|11516.85|11516.85|11516.85|11516.63|11516.63|0
1648716820000|2022-03-31 08:53:40|11516.49|11516.49|11516.49|11516.49|11516.49|11516.49|11516.49|11516.49|0
1648716840000|2022-03-31 08:54:00|11516.26|11516.26|11517.63|11517.63|11517.63|11517.63|11516.26|11516.26|0
1648716860000|2022-03-31 08:54:20|11518.41|11518.41|11520.46|11520.46|11520.46|11520.46|11518.41|11518.41|0
1648716870000|2022-03-31 08:54:30|11520.64|11520.64|11522.94|11522.94|11522.94|11522.94|11520.64|11520.64|0
1648716880000|2022-03-31 08:54:40|11523.07|11523.07|11524.39|11524.39|11524.39|11524.39|11523.07|11523.07|0
1648716890000|2022-03-31 08:54:50|11524.52|11524.52|11524.78|11524.78|11524.91|11524.91|11524.52|11524.52|0
1648716900000|2022-03-31 08:55:00|11524.65|11524.65|11524.99|11524.99|11524.99|11524.99|11524.65|11524.65|0
1648716920000|2022-03-31 08:55:20|11525.12|11525.12|11525.25|11525.25|11525.25|11525.25|11525.12|11525.12|0
1648716930000|2022-03-31 08:55:30|11525.54|11525.54|11525.96|11525.96|11525.96|11525.96|11525.54|11525.54|0
1648716940000|2022-03-31 08:55:40|11526.15|11526.15|11526.15|11526.15|11526.15|11526.15|11526.15|11526.15|0
1648716950000|2022-03-31 08:55:50|11526.59|11526.59|11527.06|11527.06|11527.06|11527.06|11526.59|11526.59|0
1648716960000|2022-03-31 08:56:00|11527.74|11527.74|11527.63|11527.63|11527.74|11527.74|11527.27|11527.27|0
1648716980000|2022-03-31 08:56:20|11527.9|11527.9|11528.15|11528.15|11528.15|11528.15|11527.55|11527.55|0
1648716990000|2022-03-31 08:56:30|11529.14|11529.14|11528.63|11528.63|11529.14|11529.14|11528.63|11528.63|0
1648717000000|2022-03-31 08:56:40|11528.24|11528.24|11527.97|11527.97|11528.37|11528.37|11527.97|11527.97|0
1648717010000|2022-03-31 08:56:50|11527.29|11527.29|11527.74|11527.74|11527.74|11527.74|11527.29|11527.29|0
1648717020000|2022-03-31 08:57:00|11527.96|11527.96|11528.09|11528.09|11528.09|11528.09|11527.96|11527.96|0
1648717030000|2022-03-31 08:57:10|11528.44|11528.44|11528.67|11528.67|11528.67|11528.67|11528.44|11528.44|0
1648717040000|2022-03-31 08:57:20|11529.12|11529.12|11529.53|11529.53|11529.53|11529.53|11528.67|11528.67|0
1648717050000|2022-03-31 08:57:30|11529.75|11529.75|11529.98|11529.98|11530.33|11530.33|11529.75|11529.75|0
1648717060000|2022-03-31 08:57:40|11529.55|11529.55|11529.77|11529.77|11529.77|11529.77|11529.55|11529.55|0
1648717070000|2022-03-31 08:57:50|11530.09|11530.09|11530.09|11530.09|11530.09|11530.09|11530.09|11530.09|0
1648717080000|2022-03-31 08:58:00|11530.35|11530.35|11530.35|11530.35|11530.35|11530.35|11530.35|11530.35|0
1648717090000|2022-03-31 08:58:10|11530.83|11530.83|11529.24|11529.24|11530.83|11530.83|11529.24|11529.24|0
1648717100000|2022-03-31 08:58:20|11529.02|11529.02|11528.79|11528.79|11529.02|11529.02|11528.79|11528.79|0
1648717110000|2022-03-31 08:58:30|11528.4|11528.4|11528.26|11528.26|11528.4|11528.4|11528.26|11528.26|0
1648717120000|2022-03-31 08:58:40|11528.11|11528.11|11527.75|11527.75|11528.11|11528.11|11527.75|11527.75|0
1648717130000|2022-03-31 08:58:50|11527.57|11527.57|11527.26|11527.26|11527.57|11527.57|11527.26|11527.26|0
1648717160000|2022-03-31 08:59:20|11527.35|11527.35|11526.96|11526.96|11527.49|11527.49|11526.96|11526.96|0
1648717170000|2022-03-31 08:59:30|11527.19|11527.19|11527.07|11527.07|11527.5|11527.5|11527.04|11527.04|0
1648717180000|2022-03-31 08:59:40|11526.91|11526.91|11528.07|11528.07|11528.07|11528.07|11526.91|11526.91|0
1648717190000|2022-03-31 08:59:50|11528.28|11528.28|11528.68|11528.68|11528.68|11528.68|11528.28|11528.28|0
1648717200000|2022-03-31 09:00:00|11529.11|11529.11|11528.74|11528.74|11529.38|11529.38|11528.74|11528.74|0
1648717210000|2022-03-31 09:00:10|11528.87|11528.87|11524.19|11524.19|11528.87|11528.87|11524.19|11524.19|0
1648717230000|2022-03-31 09:00:30|11524.63|11524.63|11524.4|11524.4|11524.63|11524.63|11524.4|11524.4|0
1648717240000|2022-03-31 09:00:40|11524.63|11524.63|11521.51|11521.51|11524.63|11524.63|11521.51|11521.51|0
1648717250000|2022-03-31 09:00:50|11521.16|11521.16|11520.87|11520.87|11521.16|11521.16|11520.87|11520.87|0
1648717260000|2022-03-31 09:01:00|11521.35|11521.35|11521.33|11521.33|11521.35|11521.35|11520.87|11520.87|0
1648717270000|2022-03-31 09:01:10|11521.46|11521.46|11521.46|11521.46|11521.46|11521.46|11521.46|11521.46|0
1648717280000|2022-03-31 09:01:20|11521.55|11521.55|11521.3|11521.3|11521.65|11521.65|11520.87|11520.87|0
1648717290000|2022-03-31 09:01:30|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|0
1648717310000|2022-03-31 09:01:50|11521.34|11521.34|11521.34|11521.34|11521.34|11521.34|11521.34|11521.34|0
1648717320000|2022-03-31 09:02:00|11521.03|11521.03|11520.81|11520.81|11521.03|11521.03|11520.81|11520.81|0
1648717330000|2022-03-31 09:02:10|11520.38|11520.38|11518.99|11518.99|11520.38|11520.38|11518.99|11518.99|0
1648717340000|2022-03-31 09:02:20|11519.3|11519.3|11519.3|11519.3|11519.3|11519.3|11519.3|11519.3|0
1648717350000|2022-03-31 09:02:30|11518.88|11518.88|11518.88|11518.88|11518.88|11518.88|11518.88|11518.88|0
1648717370000|2022-03-31 09:02:50|11518.65|11518.65|11517.17|11517.17|11518.65|11518.65|11517.17|11517.17|0
1648717380000|2022-03-31 09:03:00|11516.73|11516.73|11516.96|11516.96|11516.96|11516.96|11516.73|11516.73|0
1648717390000|2022-03-31 09:03:10|11516.6|11516.6|11515.93|11515.93|11516.6|11516.6|11515.93|11515.93|0
1648717400000|2022-03-31 09:03:20|11515.71|11515.71|11515.71|11515.71|11515.71|11515.71|11515.71|11515.71|0
1648717420000|2022-03-31 09:03:40|11514.93|11514.93|11515.22|11515.22|11515.4|11515.4|11514.93|11514.93|0
1648717430000|2022-03-31 09:03:50|11515.55|11515.55|11514.93|11514.93|11515.77|11515.77|11514.78|11514.78|0
1648717440000|2022-03-31 09:04:00|11515.59|11515.59|11514.69|11514.69|11515.59|11515.59|11514.69|11514.69|0
1648717460000|2022-03-31 09:04:20|11514.77|11514.77|11515.09|11515.09|11515.09|11515.09|11514.77|11514.77|0
1648717480000|2022-03-31 09:04:40|11514.87|11514.87|11514.03|11514.03|11514.87|11514.87|11514.03|11514.03|0
1648717490000|2022-03-31 09:04:50|11513.61|11513.61|11513.61|11513.61|11513.61|11513.61|11513.61|11513.61|0
1648717500000|2022-03-31 09:05:00|11513.24|11513.24|11513.24|11513.24|11513.24|11513.24|11513.24|11513.24|0
1648717510000|2022-03-31 09:05:10|11513.55|11513.55|11513.55|11513.55|11513.55|11513.55|11513.55|11513.55|0
1648717520000|2022-03-31 09:05:20|11513.34|11513.34|11513.52|11513.52|11513.52|11513.52|11513.34|11513.34|0
1648717540000|2022-03-31 09:05:40|11513.08|11513.08|11513.08|11513.08|11513.08|11513.08|11513.08|11513.08|0
1648717550000|2022-03-31 09:05:50|11512.73|11512.73|11513.6|11513.6|11513.6|11513.6|11512.73|11512.73|0
1648717580000|2022-03-31 09:06:20|11513.29|11513.29|11513.29|11513.29|11513.29|11513.29|11513.29|11513.29|0
1648717590000|2022-03-31 09:06:30|11513.03|11513.03|11512.24|11512.24|11513.03|11513.03|11512.24|11512.24|0
1648717600000|2022-03-31 09:06:40|11511.58|11511.58|11511.58|11511.58|11511.58|11511.58|11511.32|11511.32|0
1648717610000|2022-03-31 09:06:50|11511.91|11511.91|11511.58|11511.58|11511.91|11511.91|11511.58|11511.58|0
1648717620000|2022-03-31 09:07:00|11511.15|11511.15|11510.48|11510.48|11511.15|11511.15|11510.48|11510.48|0
1648717630000|2022-03-31 09:07:10|11510.06|11510.06|11509.28|11509.28|11510.06|11510.06|11509.28|11509.28|0
1648717650000|2022-03-31 09:07:30|11508.92|11508.92|11508.17|11508.17|11508.92|11508.92|11508.17|11508.17|0
1648717660000|2022-03-31 09:07:40|11508.61|11508.61|11508.53|11508.53|11508.77|11508.77|11508.53|11508.53|0
1648717670000|2022-03-31 09:07:50|11509.4|11509.4|11509.06|11509.06|11509.4|11509.4|11508.4|11508.4|0
1648717680000|2022-03-31 09:08:00|11509.37|11509.37|11510.82|11510.82|11510.82|11510.82|11509.37|11509.37|0
1648717690000|2022-03-31 09:08:10|11510.91|11510.91|11510.11|11510.11|11511.38|11511.38|11510.11|11510.11|0
1648717700000|2022-03-31 09:08:20|11512.45|11512.45|11514.78|11514.78|11514.78|11514.78|11512.45|11512.45|0
1648717710000|2022-03-31 09:08:30|11514.66|11514.66|11514.66|11514.66|11514.66|11514.66|11514.66|11514.66|0
1648717720000|2022-03-31 09:08:40|11514.52|11514.52|11514.66|11514.66|11514.66|11514.66|11514.52|11514.52|0
1648717730000|2022-03-31 09:08:50|11514.51|11514.51|11514.51|11514.51|11514.51|11514.51|11514.51|11514.51|0
1648717740000|2022-03-31 09:09:00|11512.86|11512.86|11511.58|11511.58|11512.86|11512.86|11511.58|11511.58|0
1648717750000|2022-03-31 09:09:10|11511.26|11511.26|11511.11|11511.11|11511.26|11511.26|11511.11|11511.11|0
1648717760000|2022-03-31 09:09:20|11511.5|11511.5|11510.45|11510.45|11511.5|11511.5|11510.45|11510.45|0
1648717770000|2022-03-31 09:09:30|11510.72|11510.72|11510.72|11510.72|11510.72|11510.72|11510.72|11510.72|0
1648717780000|2022-03-31 09:09:40|11510.58|11510.58|11510.74|11510.74|11510.74|11510.74|11510.19|11510.19|0
1648717790000|2022-03-31 09:09:50|11510.09|11510.09|11510.11|11510.11|11510.11|11510.11|11509.92|11509.92|0
1648717800000|2022-03-31 09:10:00|11510.77|11510.77|11511.3|11511.3|11511.3|11511.3|11510.77|11510.77|0
1648717810000|2022-03-31 09:10:10|11511.04|11511.04|11511.04|11511.04|11511.04|11511.04|11511.04|11511.04|0
1648717820000|2022-03-31 09:10:20|11511.42|11511.42|11511.69|11511.69|11511.69|11511.69|11511.42|11511.42|0
1648717830000|2022-03-31 09:10:30|11512.47|11512.47|11512.04|11512.04|11512.47|11512.47|11512.04|11512.04|0
1648717840000|2022-03-31 09:10:40|11511.78|11511.78|11511.78|11511.78|11511.78|11511.78|11511.78|11511.78|0
1648717850000|2022-03-31 09:10:50|11511.83|11511.83|11511.64|11511.64|11511.83|11511.83|11511.47|11511.47|0
1648717860000|2022-03-31 09:11:00|11511.73|11511.73|11511.22|11511.22|11511.88|11511.88|11511.22|11511.22|0
1648717870000|2022-03-31 09:11:10|11510.6|11510.6|11510.48|11510.48|11511.02|11511.02|11510.48|11510.48|0
1648717880000|2022-03-31 09:11:20|11510.3|11510.3|11507.32|11507.32|11510.39|11510.39|11507.32|11507.32|0
1648717890000|2022-03-31 09:11:30|11507.45|11507.45|11507.17|11507.17|11507.45|11507.45|11507.17|11507.17|0
1648717900000|2022-03-31 09:11:40|11507.35|11507.35|11507.35|11507.35|11507.35|11507.35|11507.35|11507.35|0
1648717910000|2022-03-31 09:11:50|11507.12|11507.12|11508.12|11508.12|11508.12|11508.12|11507.12|11507.12|0
1648717920000|2022-03-31 09:12:00|11507.87|11507.87|11507.87|11507.87|11507.87|11507.87|11507.87|11507.87|0
1648717960000|2022-03-31 09:12:40|11507.44|11507.44|11506.35|11506.35|11507.44|11507.44|11506.35|11506.35|0
1648717970000|2022-03-31 09:12:50|11506.49|11506.49|11506.49|11506.49|11506.49|11506.49|11506.49|11506.49|0
1648717980000|2022-03-31 09:13:00|11506.18|11506.18|11505.95|11505.95|11506.18|11506.18|11505.95|11505.95|0
1648718010000|2022-03-31 09:13:30|11505.51|11505.51|11505.51|11505.51|11505.51|11505.51|11505.51|11505.51|0
1648718020000|2022-03-31 09:13:40|11507.85|11507.85|11508.31|11508.31|11508.31|11508.31|11507.85|11507.85|0
1648718030000|2022-03-31 09:13:50|11508.12|11508.12|11508.12|11508.12|11508.12|11508.12|11508.12|11508.12|0
1648718070000|2022-03-31 09:14:30|11507.79|11507.79|11508.02|11508.02|11508.02|11508.02|11507.79|11507.79|0
1648718080000|2022-03-31 09:14:40|11507.79|11507.79|11507.56|11507.56|11507.79|11507.79|11507.34|11507.34|0
1648718090000|2022-03-31 09:14:50|11507.95|11507.95|11507.95|11507.95|11507.95|11507.95|11507.95|11507.95|0
1648718110000|2022-03-31 09:15:10|11508.41|11508.41|11508.94|11508.94|11508.94|11508.94|11508.41|11508.41|0
1648718120000|2022-03-31 09:15:20|11508.78|11508.78|11508.78|11508.78|11508.78|11508.78|11508.78|11508.78|0
1648718130000|2022-03-31 09:15:30|11508.56|11508.56|11508.56|11508.56|11508.56|11508.56|11508.56|11508.56|0
1648718140000|2022-03-31 09:15:40|11508.99|11508.99|11508.99|11508.99|11508.99|11508.99|11508.99|11508.99|0
1648718160000|2022-03-31 09:16:00|11509.44|11509.44|11509.22|11509.22|11509.44|11509.44|11509.22|11509.22|0
1648718170000|2022-03-31 09:16:10|11509.67|11509.67|11509.28|11509.28|11509.67|11509.67|11509.28|11509.28|0
1648718180000|2022-03-31 09:16:20|11509.76|11509.76|11512.65|11512.65|11512.65|11512.65|11509.76|11509.76|0
1648718190000|2022-03-31 09:16:30|11511.8|11511.8|11511.8|11511.8|11511.8|11511.8|11511.8|11511.8|0
1648718200000|2022-03-31 09:16:40|11512.03|11512.03|11512.03|11512.03|11512.03|11512.03|11512.03|11512.03|0
1648718210000|2022-03-31 09:16:50|11512.38|11512.38|11512.29|11512.29|11512.73|11512.73|11512.29|11512.29|0
1648718230000|2022-03-31 09:17:10|11513.16|11513.16|11512.47|11512.47|11513.16|11513.16|11511.6|11511.6|0
1648718240000|2022-03-31 09:17:20|11512.6|11512.6|11512.47|11512.47|11512.6|11512.6|11512.47|11512.47|0
1648718250000|2022-03-31 09:17:30|11512.73|11512.73|11512.73|11512.73|11512.73|11512.73|11512.73|11512.73|0
1648718260000|2022-03-31 09:17:40|11512.86|11512.86|11511.92|11511.92|11512.99|11512.99|11511.92|11511.92|0
1648718280000|2022-03-31 09:18:00|11512.05|11512.05|11512.05|11512.05|11512.05|11512.05|11512.05|11512.05|0
1648718290000|2022-03-31 09:18:10|11512.33|11512.33|11513.12|11513.12|11513.12|11513.12|11512.33|11512.33|0
1648718310000|2022-03-31 09:18:30|11512.47|11512.47|11512.68|11512.68|11512.68|11512.68|11512.47|11512.47|0
1648718330000|2022-03-31 09:18:50|11512.4|11512.4|11512.4|11512.4|11512.4|11512.4|11512.4|11512.4|0
1648718340000|2022-03-31 09:19:00|11512.29|11512.29|11512.42|11512.42|11512.42|11512.42|11512.29|11512.29|0
1648718350000|2022-03-31 09:19:10|11511.9|11511.9|11511.9|11511.9|11511.9|11511.9|11511.9|11511.9|0
1648718370000|2022-03-31 09:19:30|11512.15|11512.15|11512.15|11512.15|11512.15|11512.15|11512.15|11512.15|0
1648718380000|2022-03-31 09:19:40|11512.58|11512.58|11512.34|11512.34|11512.58|11512.58|11512.34|11512.34|0
1648718390000|2022-03-31 09:19:50|11512.12|11512.12|11511.7|11511.7|11512.12|11512.12|11511.7|11511.7|0
1648718400000|2022-03-31 09:20:00|11511.86|11511.86|11511.11|11511.11|11511.86|11511.86|11511.11|11511.11|0
1648718410000|2022-03-31 09:20:10|11511.58|11511.58|11511.11|11511.11|11511.58|11511.58|11511.11|11511.11|0
1648718420000|2022-03-31 09:20:20|11510.4|11510.4|11509.93|11509.93|11510.4|11510.4|11509.93|11509.93|0
1648718440000|2022-03-31 09:20:40|11510.08|11510.08|11510.08|11510.08|11510.08|11510.08|11510.08|11510.08|0
1648718450000|2022-03-31 09:20:50|11509.92|11509.92|11512.02|11512.02|11512.02|11512.02|11509.92|11509.92|0
1648718460000|2022-03-31 09:21:00|11511.62|11511.62|11512.36|11512.36|11512.36|11512.36|11510.92|11510.92|0
1648718470000|2022-03-31 09:21:10|11511.97|11511.97|11511.04|11511.04|11513.62|11513.62|11511.04|11511.04|0
1648718490000|2022-03-31 09:21:30|11510.73|11510.73|11509.11|11509.11|11510.73|11510.73|11508.8|11508.8|0
1648718500000|2022-03-31 09:21:40|11508.85|11508.85|11507.7|11507.7|11508.85|11508.85|11507.7|11507.7|0
1648718510000|2022-03-31 09:21:50|11508.3|11508.3|11505.79|11505.79|11508.3|11508.3|11505.79|11505.79|0
1648718520000|2022-03-31 09:22:00|11504.92|11504.92|11504.7|11504.7|11504.92|11504.92|11504.7|11504.7|0
1648718530000|2022-03-31 09:22:10|11504.27|11504.27|11503.6|11503.6|11504.27|11504.27|11503.6|11503.6|0
1648718540000|2022-03-31 09:22:20|11503.39|11503.39|11503.39|11503.39|11503.39|11503.39|11503.39|11503.39|0
1648718550000|2022-03-31 09:22:30|11502.96|11502.96|11502.73|11502.73|11502.96|11502.96|11502.73|11502.73|0
1648718570000|2022-03-31 09:22:50|11502.55|11502.55|11502.04|11502.04|11502.73|11502.73|11502.04|11502.04|0
1648718580000|2022-03-31 09:23:00|11501.76|11501.76|11501.95|11501.95|11501.95|11501.95|11501.29|11501.29|0
1648718590000|2022-03-31 09:23:10|11501.64|11501.64|11501.93|11501.93|11502.23|11502.23|11501.64|11501.64|0
1648718600000|2022-03-31 09:23:20|11501.57|11501.57|11501.43|11501.43|11501.57|11501.57|11501.02|11501.02|0
1648718610000|2022-03-31 09:23:30|11501.69|11501.69|11501.92|11501.92|11501.92|11501.92|11501.69|11501.69|0
1648718620000|2022-03-31 09:23:40|11502.07|11502.07|11501.78|11501.78|11502.07|11502.07|11501.78|11501.78|0
1648718630000|2022-03-31 09:23:50|11501.6|11501.6|11501.6|11501.6|11501.6|11501.6|11501.6|11501.6|0
1648718640000|2022-03-31 09:24:00|11501.78|11501.78|11501.94|11501.94|11501.94|11501.94|11501.78|11501.78|0
1648718680000|2022-03-31 09:24:40|11501.68|11501.68|11502.03|11502.03|11502.03|11502.03|11501.68|11501.68|0
1648718700000|2022-03-31 09:25:00|11502.23|11502.23|11501.81|11501.81|11502.25|11502.25|11501.81|11501.81|0
1648718710000|2022-03-31 09:25:10|11501.66|11501.66|11501.94|11501.94|11502.37|11502.37|11501.66|11501.66|0
1648718720000|2022-03-31 09:25:20|11502.12|11502.12|11502.12|11502.12|11502.12|11502.12|11502.12|11502.12|0
1648718740000|2022-03-31 09:25:40|11502.47|11502.47|11502.31|11502.31|11502.47|11502.47|11502.31|11502.31|0
1648718770000|2022-03-31 09:26:10|11502.09|11502.09|11502.25|11502.25|11502.25|11502.25|11502.09|11502.09|0
1648718780000|2022-03-31 09:26:20|11501.38|11501.38|11499.51|11499.51|11501.38|11501.38|11499.29|11499.29|0
1648718790000|2022-03-31 09:26:30|11499.29|11499.29|11499.29|11499.29|11499.29|11499.29|11499.29|11499.29|0
1648718800000|2022-03-31 09:26:40|11499.03|11499.03|11494.04|11494.04|11499.03|11499.03|11494.04|11494.04|0
1648718810000|2022-03-31 09:26:50|11493.76|11493.76|11495.14|11495.14|11495.14|11495.14|11493.58|11493.58|0
1648718820000|2022-03-31 09:27:00|11494.89|11494.89|11494.75|11494.75|11495.38|11495.38|11494.45|11494.45|0
1648718830000|2022-03-31 09:27:10|11494.33|11494.33|11494.75|11494.75|11494.75|11494.75|11494.33|11494.33|0
1648718840000|2022-03-31 09:27:20|11494.88|11494.88|11495.48|11495.48|11495.48|11495.48|11494.88|11494.88|0
1648718850000|2022-03-31 09:27:30|11495.81|11495.81|11495.59|11495.59|11495.81|11495.81|11495.59|11495.59|0
1648718860000|2022-03-31 09:27:40|11495.14|11495.14|11495.14|11495.14|11495.14|11495.14|11495.14|11495.14|0
1648718870000|2022-03-31 09:27:50|11494.35|11494.35|11494.17|11494.17|11494.35|11494.35|11494.17|11494.17|0
1648718890000|2022-03-31 09:28:10|11492.86|11492.86|11492.87|11492.87|11493.3|11493.3|11492.72|11492.72|0
1648718900000|2022-03-31 09:28:20|11493.05|11493.05|11493.05|11493.05|11493.05|11493.05|11493.05|11493.05|0
1648718920000|2022-03-31 09:28:40|11493.35|11493.35|11493.14|11493.14|11493.4|11493.4|11493.14|11493.14|0
1648718940000|2022-03-31 09:29:00|11493.45|11493.45|11493.45|11493.45|11493.45|11493.45|11493.45|11493.45|0
1648718950000|2022-03-31 09:29:10|11493.88|11493.88|11494.32|11494.32|11494.36|11494.36|11493.88|11493.88|0
1648718960000|2022-03-31 09:29:20|11494.54|11494.54|11494.54|11494.54|11494.54|11494.54|11494.54|11494.54|0
1648718980000|2022-03-31 09:29:40|11494.31|11494.31|11494.24|11494.24|11494.31|11494.31|11493.88|11493.88|0
1648719000000|2022-03-31 09:30:00|11492.68|11492.68|11491.81|11491.81|11492.68|11492.68|11491.81|11491.81|0
1648719010000|2022-03-31 09:30:10|11491.43|11491.43|11491.12|11491.12|11491.43|11491.43|11491.12|11491.12|0
1648719020000|2022-03-31 09:30:20|11491.36|11491.36|11490.74|11490.74|11491.36|11491.36|11490.74|11490.74|0
1648719030000|2022-03-31 09:30:30|11490.97|11490.97|11490.97|11490.97|11490.97|11490.97|11490.97|11490.97|0
1648719060000|2022-03-31 09:31:00|11491.28|11491.28|11491.29|11491.29|11491.47|11491.47|11491.19|11491.19|0
1648719070000|2022-03-31 09:31:10|11491.14|11491.14|11491.14|11491.14|11491.14|11491.14|11491.14|11491.14|0
1648719080000|2022-03-31 09:31:20|11491.47|11491.47|11491.47|11491.47|11491.47|11491.47|11491.47|11491.47|0
1648719090000|2022-03-31 09:31:30|11491.31|11491.31|11492.13|11492.13|11492.13|11492.13|11491.31|11491.31|0
1648719100000|2022-03-31 09:31:40|11492.35|11492.35|11492.79|11492.79|11492.79|11492.79|11492.35|11492.35|0
1648719110000|2022-03-31 09:31:50|11493.57|11493.57|11493.57|11493.57|11493.57|11493.57|11493.57|11493.57|0
1648719120000|2022-03-31 09:32:00|11494.02|11494.02|11494.02|11494.02|11494.02|11494.02|11494.02|11494.02|0
1648719140000|2022-03-31 09:32:20|11494.38|11494.38|11495.16|11495.16|11495.16|11495.16|11494.38|11494.38|0
1648719160000|2022-03-31 09:32:40|11495.45|11495.45|11495.88|11495.88|11496.3|11496.3|11495.45|11495.45|0
1648719170000|2022-03-31 09:32:50|11496.3|11496.3|11496.3|11496.3|11496.3|11496.3|11496.3|11496.3|0
1648719190000|2022-03-31 09:33:10|11495.87|11495.87|11494.88|11494.88|11495.87|11495.87|11494.88|11494.88|0
1648719200000|2022-03-31 09:33:20|11494.76|11494.76|11494.47|11494.47|11494.76|11494.76|11494.47|11494.47|0
1648719210000|2022-03-31 09:33:30|11494.72|11494.72|11495.32|11495.32|11495.32|11495.32|11494.72|11494.72|0
1648719220000|2022-03-31 09:33:40|11496.63|11496.63|11496.91|11496.91|11496.91|11496.91|11496.63|11496.63|0
1648719230000|2022-03-31 09:33:50|11497.16|11497.16|11497.16|11497.16|11497.16|11497.16|11497.16|11497.16|0
1648719240000|2022-03-31 09:34:00|11496.76|11496.76|11496.83|11496.83|11496.83|11496.83|11496.37|11496.37|0
1648719250000|2022-03-31 09:34:10|11496.5|11496.5|11496.5|11496.5|11496.5|11496.5|11496.5|11496.5|0
1648719270000|2022-03-31 09:34:30|11496.59|11496.59|11498.35|11498.35|11498.35|11498.35|11496.59|11496.59|0
1648719280000|2022-03-31 09:34:40|11498.58|11498.58|11498.5|11498.5|11498.58|11498.58|11498.25|11498.25|0
1648719290000|2022-03-31 09:34:50|11498.28|11498.28|11498.28|11498.28|11498.28|11498.28|11498.28|11498.28|0
1648719300000|2022-03-31 09:35:00|11498.72|11498.72|11498.44|11498.44|11498.72|11498.72|11498.44|11498.44|0
1648719310000|2022-03-31 09:35:10|11498.25|11498.25|11497.9|11497.9|11498.25|11498.25|11497.9|11497.9|0
1648719320000|2022-03-31 09:35:20|11498.08|11498.08|11498.08|11498.08|11498.08|11498.08|11498.08|11498.08|0
1648719340000|2022-03-31 09:35:40|11497.86|11497.86|11497.86|11497.86|11497.86|11497.86|11497.86|11497.86|0
1648719350000|2022-03-31 09:35:50|11497.66|11497.66|11497.86|11497.86|11497.86|11497.86|11497.66|11497.66|0
1648719360000|2022-03-31 09:36:00|11497.42|11497.42|11496.89|11496.89|11497.42|11497.42|11496.89|11496.89|0
1648719370000|2022-03-31 09:36:10|11496.67|11496.67|11496.18|11496.18|11496.67|11496.67|11496.18|11496.18|0
1648719380000|2022-03-31 09:36:20|11496.05|11496.05|11496.05|11496.05|11496.05|11496.05|11496.05|11496.05|0
1648719390000|2022-03-31 09:36:30|11495.61|11495.61|11494.93|11494.93|11495.61|11495.61|11494.93|11494.93|0
1648719400000|2022-03-31 09:36:40|11495.16|11495.16|11495.16|11495.16|11495.16|11495.16|11495.16|11495.16|0
1648719410000|2022-03-31 09:36:50|11495.42|11495.42|11495.42|11495.42|11495.42|11495.42|11495.42|11495.42|0
1648719420000|2022-03-31 09:37:00|11494.55|11494.55|11494.55|11494.55|11494.55|11494.55|11494.55|11494.55|0
1648719430000|2022-03-31 09:37:10|11494.33|11494.33|11494.33|11494.33|11494.33|11494.33|11494.33|11494.33|0
1648719440000|2022-03-31 09:37:20|11494.56|11494.56|11494.76|11494.76|11494.76|11494.76|11494.56|11494.56|0
1648719450000|2022-03-31 09:37:30|11494.51|11494.51|11494.51|11494.51|11494.51|11494.51|11494.51|11494.51|0
1648719490000|2022-03-31 09:38:10|11494.59|11494.59|11494.59|11494.59|11494.59|11494.59|11494.59|11494.59|0
1648719500000|2022-03-31 09:38:20|11496.54|11496.54|11496.76|11496.76|11496.76|11496.76|11496.54|11496.54|0
1648719510000|2022-03-31 09:38:30|11496.45|11496.45|11496.8|11496.8|11497.23|11497.23|11496.45|11496.45|0
1648719520000|2022-03-31 09:38:40|11496.12|11496.12|11496.12|11496.12|11496.12|11496.12|11496.12|11496.12|0
1648719530000|2022-03-31 09:38:50|11495.25|11495.25|11495.25|11495.25|11495.25|11495.25|11495.25|11495.25|0
1648719540000|2022-03-31 09:39:00|11494.39|11494.39|11494.39|11494.39|11494.39|11494.39|11494.39|11494.39|0
1648719550000|2022-03-31 09:39:10|11494.91|11494.91|11495.04|11495.04|11495.04|11495.04|11494.91|11494.91|0
1648719560000|2022-03-31 09:39:20|11495.48|11495.48|11495.48|11495.48|11495.48|11495.48|11495.48|11495.48|0
1648719600000|2022-03-31 09:40:00|11495.32|11495.32|11495.32|11495.32|11495.32|11495.32|11495.32|11495.32|0
1648719610000|2022-03-31 09:40:10|11494.88|11494.88|11494.88|11494.88|11494.88|11494.88|11494.88|11494.88|0
1648719620000|2022-03-31 09:40:20|11494.44|11494.44|11494.54|11494.54|11494.54|11494.54|11494.31|11494.31|0
1648719630000|2022-03-31 09:40:30|11494.99|11494.99|11494.99|11494.99|11494.99|11494.99|11494.99|11494.99|0
1648719640000|2022-03-31 09:40:40|11495.12|11495.12|11495.12|11495.12|11495.12|11495.12|11495.12|11495.12|0
1648719650000|2022-03-31 09:40:50|11494.7|11494.7|11494.77|11494.77|11495.12|11495.12|11494.7|11494.7|0
1648719660000|2022-03-31 09:41:00|11495.48|11495.48|11495.79|11495.79|11495.79|11495.79|11495.48|11495.48|0
1648719680000|2022-03-31 09:41:20|11496.22|11496.22|11496.22|11496.22|11496.22|11496.22|11496.22|11496.22|0
1648719700000|2022-03-31 09:41:40|11495.83|11495.83|11495.46|11495.46|11495.83|11495.83|11494.98|11494.98|0
1648719710000|2022-03-31 09:41:50|11494.98|11494.98|11495.32|11495.32|11495.46|11495.46|11494.67|11494.67|0
1648719720000|2022-03-31 09:42:00|11494.88|11494.88|11494.75|11494.75|11494.88|11494.88|11494.75|11494.75|0
1648719730000|2022-03-31 09:42:10|11494.91|11494.91|11494.91|11494.91|11494.91|11494.91|11494.91|11494.91|0
1648719740000|2022-03-31 09:42:20|11495.07|11495.07|11495.07|11495.07|11495.07|11495.07|11495.07|11495.07|0
1648719750000|2022-03-31 09:42:30|11494.81|11494.81|11494.96|11494.96|11495.1|11495.1|11494.81|11494.81|0
1648719760000|2022-03-31 09:42:40|11494.5|11494.5|11494.5|11494.5|11494.5|11494.5|11494.5|11494.5|0
1648719770000|2022-03-31 09:42:50|11494.35|11494.35|11494.35|11494.35|11494.35|11494.35|11494.35|11494.35|0
1648719790000|2022-03-31 09:43:10|11492.34|11492.34|11492.32|11492.32|11492.34|11492.34|11491.88|11491.88|0
1648719820000|2022-03-31 09:43:40|11492.53|11492.53|11492.53|11492.53|11492.53|11492.53|11492.53|11492.53|0
1648719830000|2022-03-31 09:43:50|11491.66|11491.66|11491.22|11491.22|11491.66|11491.66|11491.22|11491.22|0
1648719850000|2022-03-31 09:44:10|11491.84|11491.84|11491.84|11491.84|11491.84|11491.84|11491.84|11491.84|0
1648719880000|2022-03-31 09:44:40|11491.95|11491.95|11489.25|11489.25|11491.95|11491.95|11489.25|11489.25|0
1648719890000|2022-03-31 09:44:50|11488.92|11488.92|11489.57|11489.57|11489.57|11489.57|11488.92|11488.92|0
1648719900000|2022-03-31 09:45:00|11490.26|11490.26|11489.24|11489.24|11490.8|11490.8|11489.24|11489.24|0
1648719920000|2022-03-31 09:45:20|11490.02|11490.02|11490.25|11490.25|11490.25|11490.25|11490.02|11490.02|0
1648719930000|2022-03-31 09:45:30|11490.56|11490.56|11490.56|11490.56|11490.56|11490.56|11490.56|11490.56|0
1648719940000|2022-03-31 09:45:40|11490.33|11490.33|11490.33|11490.33|11490.64|11490.64|11490.33|11490.33|0
1648719980000|2022-03-31 09:46:20|11489.98|11489.98|11489.98|11489.98|11489.98|11489.98|11489.98|11489.98|0
1648719990000|2022-03-31 09:46:30|11489.55|11489.55|11489.55|11489.55|11489.55|11489.55|11489.55|11489.55|0
1648720010000|2022-03-31 09:46:50|11489.24|11489.24|11488.73|11488.73|11489.24|11489.24|11487.85|11487.85|0
1648720020000|2022-03-31 09:47:00|11488.45|11488.45|11489.07|11489.07|11489.26|11489.26|11488.45|11488.45|0
1648720030000|2022-03-31 09:47:10|11488.87|11488.87|11488.4|11488.4|11488.87|11488.87|11488.27|11488.27|0
1648720050000|2022-03-31 09:47:30|11488.08|11488.08|11488.08|11488.08|11488.08|11488.08|11488.08|11488.08|0
1648720060000|2022-03-31 09:47:40|11488.21|11488.21|11488.21|11488.21|11488.21|11488.21|11488.21|11488.21|0
1648720070000|2022-03-31 09:47:50|11487.94|11487.94|11487.17|11487.17|11487.94|11487.94|11486.93|11486.93|0
1648720090000|2022-03-31 09:48:10|11486.67|11486.67|11486.67|11486.67|11486.67|11486.67|11486.54|11486.54|0
1648720100000|2022-03-31 09:48:20|11486.44|11486.44|11486.21|11486.21|11486.44|11486.44|11486.21|11486.21|0
1648720110000|2022-03-31 09:48:30|11486.02|11486.02|11486.02|11486.02|11486.02|11486.02|11486.02|11486.02|0
1648720120000|2022-03-31 09:48:40|11486.2|11486.2|11486.64|11486.64|11486.64|11486.64|11486.2|11486.2|0
1648720130000|2022-03-31 09:48:50|11486.56|11486.56|11486.8|11486.8|11486.8|11486.8|11486.56|11486.56|0
1648720140000|2022-03-31 09:49:00|11486.53|11486.53|11486.66|11486.66|11486.66|11486.66|11486.53|11486.53|0
1648720150000|2022-03-31 09:49:10|11487.12|11487.12|11486.99|11486.99|11487.12|11487.12|11486.99|11486.99|0
1648720160000|2022-03-31 09:49:20|11487.69|11487.69|11488.02|11488.02|11488.02|11488.02|11487.69|11487.69|0
1648720170000|2022-03-31 09:49:30|11488.34|11488.34|11488.34|11488.34|11488.34|11488.34|11488.34|11488.34|0
1648720180000|2022-03-31 09:49:40|11488.25|11488.25|11490.28|11490.28|11490.38|11490.38|11488.25|11488.25|0
1648720190000|2022-03-31 09:49:50|11491.13|11491.13|11491.9|11491.9|11492.23|11492.23|11490.95|11490.95|0
1648720200000|2022-03-31 09:50:00|11492.34|11492.34|11492.65|11492.65|11492.65|11492.65|11492.28|11492.28|0
1648720210000|2022-03-31 09:50:10|11492.8|11492.8|11494.36|11494.36|11494.36|11494.36|11492.8|11492.8|0
1648720230000|2022-03-31 09:50:30|11492.91|11492.91|11491.65|11491.65|11492.91|11492.91|11491.47|11491.47|0
1648720240000|2022-03-31 09:50:40|11491.75|11491.75|11491.51|11491.51|11491.75|11491.75|11491.51|11491.51|0
1648720250000|2022-03-31 09:50:50|11491.7|11491.7|11491.8|11491.8|11491.8|11491.8|11491.51|11491.51|0
1648720260000|2022-03-31 09:51:00|11491.7|11491.7|11491.7|11491.7|11491.7|11491.7|11491.7|11491.7|0
1648720270000|2022-03-31 09:51:10|11491.61|11491.61|11491.51|11491.51|11491.61|11491.61|11491.51|11491.51|0
1648720290000|2022-03-31 09:51:30|11490.73|11490.73|11490.66|11490.66|11490.73|11490.73|11489.95|11489.95|0
1648720310000|2022-03-31 09:51:50|11490.76|11490.76|11490.66|11490.66|11490.76|11490.76|11490.66|11490.66|0
1648720320000|2022-03-31 09:52:00|11490.76|11490.76|11491.51|11491.51|11491.73|11491.73|11490.76|11490.76|0
1648720330000|2022-03-31 09:52:10|11491.73|11491.73|11491.73|11491.73|11491.73|11491.73|11491.73|11491.73|0
1648720340000|2022-03-31 09:52:20|11491.52|11491.52|11492.95|11492.95|11493.08|11493.08|11491.52|11491.52|0
1648720350000|2022-03-31 09:52:30|11492.51|11492.51|11492.51|11492.51|11492.51|11492.51|11492.51|11492.51|0
1648720360000|2022-03-31 09:52:40|11492.6|11492.6|11492.6|11492.6|11492.6|11492.6|11492.6|11492.6|0
1648720370000|2022-03-31 09:52:50|11492.7|11492.7|11491.33|11491.33|11492.89|11492.89|11491.33|11491.33|0
1648720380000|2022-03-31 09:53:00|11491.18|11491.18|11491.18|11491.18|11491.18|11491.18|11491.18|11491.18|0
1648720400000|2022-03-31 09:53:20|11491.96|11491.96|11491.96|11491.96|11491.96|11491.96|11491.96|11491.96|0
1648720410000|2022-03-31 09:53:30|11492.19|11492.19|11492.19|11492.19|11492.19|11492.19|11492.19|11492.19|0
1648720420000|2022-03-31 09:53:40|11491.89|11491.89|11491.89|11491.89|11491.89|11491.89|11491.89|11491.89|0
1648720430000|2022-03-31 09:53:50|11491.58|11491.58|11491.67|11491.67|11491.67|11491.67|11491.58|11491.58|0
1648720450000|2022-03-31 09:54:10|11491.87|11491.87|11491.87|11491.87|11491.87|11491.87|11491.87|11491.87|0
1648720460000|2022-03-31 09:54:20|11491.66|11491.66|11492.24|11492.24|11492.24|11492.24|11491.66|11491.66|0
1648720470000|2022-03-31 09:54:30|11492.02|11492.02|11492.28|11492.28|11492.28|11492.28|11492.02|11492.02|0
1648720480000|2022-03-31 09:54:40|11492.19|11492.19|11492.1|11492.1|11492.41|11492.41|11492.1|11492.1|0
1648720490000|2022-03-31 09:54:50|11492.23|11492.23|11492.15|11492.15|11492.23|11492.23|11492.01|11492.01|0
1648720500000|2022-03-31 09:55:00|11492.28|11492.28|11493.13|11493.13|11493.13|11493.13|11492.28|11492.28|0
1648720510000|2022-03-31 09:55:10|11493.32|11493.32|11493.94|11493.94|11494.09|11494.09|11493.32|11493.32|0
1648720530000|2022-03-31 09:55:30|11494.1|11494.1|11494.1|11494.1|11494.1|11494.1|11494.1|11494.1|0
1648720550000|2022-03-31 09:55:50|11493.97|11493.97|11493.97|11493.97|11493.97|11493.97|11493.97|11493.97|0
1648720560000|2022-03-31 09:56:00|11494.21|11494.21|11494.37|11494.37|11494.37|11494.37|11494.21|11494.21|0
1648720570000|2022-03-31 09:56:10|11494.56|11494.56|11494.56|11494.56|11494.56|11494.56|11494.56|11494.56|0
1648720580000|2022-03-31 09:56:20|11494.19|11494.19|11494.47|11494.47|11494.47|11494.47|11494.19|11494.19|0
1648720610000|2022-03-31 09:56:50|11494.67|11494.67|11495.06|11495.06|11495.06|11495.06|11494.67|11494.67|0
1648720620000|2022-03-31 09:57:00|11494.67|11494.67|11494.67|11494.67|11494.67|11494.67|11494.67|11494.67|0
1648720630000|2022-03-31 09:57:10|11494.07|11494.07|11495.81|11495.81|11496.03|11496.03|11494.07|11494.07|0
1648720640000|2022-03-31 09:57:20|11496.21|11496.21|11496.01|11496.01|11496.41|11496.41|11496.01|11496.01|0
1648720650000|2022-03-31 09:57:30|11496.4|11496.4|11496.54|11496.54|11496.54|11496.54|11496.4|11496.4|0
1648720660000|2022-03-31 09:57:40|11496.4|11496.4|11496.41|11496.41|11496.54|11496.54|11496.4|11496.4|0
1648720670000|2022-03-31 09:57:50|11496.84|11496.84|11496.41|11496.41|11496.84|11496.84|11496.41|11496.41|0
1648720680000|2022-03-31 09:58:00|11496.72|11496.72|11496.72|11496.72|11496.72|11496.72|11496.72|11496.72|0
1648720690000|2022-03-31 09:58:10|11496.41|11496.41|11496.72|11496.72|11496.72|11496.72|11496.41|11496.41|0
1648720700000|2022-03-31 09:58:20|11497.16|11497.16|11497.16|11497.16|11497.16|11497.16|11497.16|11497.16|0
1648720710000|2022-03-31 09:58:30|11496.92|11496.92|11496.92|11496.92|11496.92|11496.92|11496.92|11496.92|0
1648720720000|2022-03-31 09:58:40|11497.97|11497.97|11497.97|11497.97|11498.32|11498.32|11496.21|11496.21|0
1648720730000|2022-03-31 09:58:50|11497.62|11497.62|11497.99|11497.99|11498.24|11498.24|11497.62|11497.62|0
1648720740000|2022-03-31 09:59:00|11497.61|11497.61|11497.22|11497.22|11497.61|11497.61|11497.22|11497.22|0
1648720750000|2022-03-31 09:59:10|11496.52|11496.52|11496.07|11496.07|11496.52|11496.52|11495.66|11495.66|0
1648720760000|2022-03-31 09:59:20|11496.53|11496.53|11496.1|11496.1|11496.53|11496.53|11496.1|11496.1|0
1648720770000|2022-03-31 09:59:30|11495.67|11495.67|11495.67|11495.67|11495.67|11495.67|11495.67|11495.67|0
1648720780000|2022-03-31 09:59:40|11495.24|11495.24|11494.43|11494.43|11495.99|11495.99|11494.43|11494.43|0
1648720790000|2022-03-31 09:59:50|11492.48|11492.48|11490.69|11490.69|11492.48|11492.48|11490.69|11490.69|0
1648720800000|2022-03-31 10:00:00|11490.84|11490.84|11490.84|11490.84|11490.84|11490.84|11490.84|11490.84|0
1648720810000|2022-03-31 10:00:10|11491.23|11491.23|11491.05|11491.05|11491.23|11491.23|11491.05|11491.05|0
1648720820000|2022-03-31 10:00:20|11491.35|11491.35|11491.44|11491.44|11491.44|11491.44|11491.35|11491.35|0
1648720830000|2022-03-31 10:00:30|11491.31|11491.31|11491.57|11491.57|11491.57|11491.57|11491.31|11491.31|0
1648720840000|2022-03-31 10:00:40|11491.28|11491.28|11491.49|11491.49|11491.93|11491.93|11491.28|11491.28|0
1648720850000|2022-03-31 10:00:50|11491.57|11491.57|11491.65|11491.65|11491.65|11491.65|11491.57|11491.57|0
1648720860000|2022-03-31 10:01:00|11490.38|11490.38|11490.8|11490.8|11490.8|11490.8|11490.38|11490.38|0
1648720870000|2022-03-31 10:01:10|11490.57|11490.57|11491.26|11491.26|11491.26|11491.26|11490.57|11490.57|0
1648720890000|2022-03-31 10:01:30|11491.69|11491.69|11491.54|11491.54|11491.69|11491.69|11491.54|11491.54|0
1648720900000|2022-03-31 10:01:40|11491.76|11491.76|11491.09|11491.09|11491.76|11491.76|11491.09|11491.09|0
1648720910000|2022-03-31 10:01:50|11489.53|11489.53|11489.23|11489.23|11489.53|11489.53|11489.23|11489.23|0
1648720920000|2022-03-31 10:02:00|11490.79|11490.79|11489.92|11489.92|11490.79|11490.79|11489.92|11489.92|0
1648720940000|2022-03-31 10:02:20|11489.7|11489.7|11490.48|11490.48|11490.48|11490.48|11489.7|11489.7|0
1648720950000|2022-03-31 10:02:30|11489.75|11489.75|11489.43|11489.43|11489.75|11489.75|11489.43|11489.43|0
1648720960000|2022-03-31 10:02:40|11490.21|11490.21|11490.14|11490.14|11490.21|11490.21|11489.83|11489.83|0
1648720970000|2022-03-31 10:02:50|11489.89|11489.89|11489.71|11489.71|11489.89|11489.89|11489.71|11489.71|0
1648720980000|2022-03-31 10:03:00|11489.9|11489.9|11490.16|11490.16|11490.16|11490.16|11489.9|11489.9|0
1648720990000|2022-03-31 10:03:10|11489.95|11489.95|11489.95|11489.95|11489.95|11489.95|11489.95|11489.95|0
1648721010000|2022-03-31 10:03:30|11489.79|11489.79|11489.79|11489.79|11489.79|11489.79|11489.79|11489.79|0
1648721030000|2022-03-31 10:03:50|11490.21|11490.21|11493.23|11493.23|11493.23|11493.23|11490.21|11490.21|0
1648721040000|2022-03-31 10:04:00|11493.65|11493.65|11493.09|11493.09|11493.65|11493.65|11492.36|11492.36|0
1648721050000|2022-03-31 10:04:10|11493.29|11493.29|11494.77|11494.77|11494.77|11494.77|11493.29|11493.29|0
1648721060000|2022-03-31 10:04:20|11494.96|11494.96|11494.96|11494.96|11494.96|11494.96|11494.96|11494.96|0
1648721070000|2022-03-31 10:04:30|11495.19|11495.19|11495.92|11495.92|11495.92|11495.92|11495.19|11495.19|0
1648721090000|2022-03-31 10:04:50|11495.83|11495.83|11495.92|11495.92|11495.92|11495.92|11495.83|11495.83|0
1648721100000|2022-03-31 10:05:00|11496.15|11496.15|11497.35|11497.35|11497.35|11497.35|11496.15|11496.15|0
1648721110000|2022-03-31 10:05:10|11497.7|11497.7|11497.61|11497.61|11497.7|11497.7|11497.61|11497.61|0
1648721120000|2022-03-31 10:05:20|11497.89|11497.89|11497.89|11497.89|11497.89|11497.89|11497.89|11497.89|0
1648721130000|2022-03-31 10:05:30|11498.14|11498.14|11498.14|11498.14|11498.14|11498.14|11498.14|11498.14|0
1648721140000|2022-03-31 10:05:40|11499.01|11499.01|11499.01|11499.01|11499.01|11499.01|11499.01|11499.01|0
1648721150000|2022-03-31 10:05:50|11498.93|11498.93|11498.93|11498.93|11498.93|11498.93|11498.93|11498.93|0
1648721160000|2022-03-31 10:06:00|11499.12|11499.12|11499.27|11499.27|11499.7|11499.7|11498.84|11498.84|0
1648721170000|2022-03-31 10:06:10|11499.5|11499.5|11499.5|11499.5|11499.5|11499.5|11499.5|11499.5|0
1648721190000|2022-03-31 10:06:30|11499.41|11499.41|11499.41|11499.41|11499.41|11499.41|11499.41|11499.41|0
1648721210000|2022-03-31 10:06:50|11499.5|11499.5|11499.5|11499.5|11499.5|11499.5|11499.5|11499.5|0
1648721220000|2022-03-31 10:07:00|11499.11|11499.11|11498.9|11498.9|11499.33|11499.33|11498.9|11498.9|0
1648721230000|2022-03-31 10:07:10|11498.19|11498.19|11497.84|11497.84|11498.19|11498.19|11497.84|11497.84|0
1648721240000|2022-03-31 10:07:20|11497.51|11497.51|11497.51|11497.51|11497.51|11497.51|11497.51|11497.51|0
1648721250000|2022-03-31 10:07:30|11497.73|11497.73|11497.95|11497.95|11497.95|11497.95|11497.73|11497.73|0
1648721260000|2022-03-31 10:07:40|11497.43|11497.43|11496.99|11496.99|11497.43|11497.43|11496.99|11496.99|0
1648721340000|2022-03-31 10:09:00|11496.68|11496.68|11495.93|11495.93|11496.68|11496.68|11495.93|11495.93|0
1648721350000|2022-03-31 10:09:10|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|0
1648721360000|2022-03-31 10:09:20|11495.66|11495.66|11496.26|11496.26|11496.26|11496.26|11495.66|11495.66|0
1648721380000|2022-03-31 10:09:40|11496.81|11496.81|11496.81|11496.81|11496.81|11496.81|11496.81|11496.81|0
1648721400000|2022-03-31 10:10:00|11497.04|11497.04|11497.04|11497.04|11497.04|11497.04|11497.04|11497.04|0
1648721410000|2022-03-31 10:10:10|11497.48|11497.48|11497.25|11497.25|11497.48|11497.48|11497.25|11497.25|0
1648721420000|2022-03-31 10:10:20|11496.7|11496.7|11498.72|11498.72|11498.72|11498.72|11496.7|11496.7|0
1648721430000|2022-03-31 10:10:30|11498.87|11498.87|11499.87|11499.87|11500.33|11500.33|11498.87|11498.87|0
1648721440000|2022-03-31 10:10:40|11500.49|11500.49|11498.15|11498.15|11500.49|11500.49|11498.15|11498.15|0
1648721450000|2022-03-31 10:10:50|11498.34|11498.34|11498.34|11498.34|11498.34|11498.34|11498.34|11498.34|0
1648721460000|2022-03-31 10:11:00|11498.99|11498.99|11499.22|11499.22|11499.22|11499.22|11498.99|11498.99|0
1648721480000|2022-03-31 10:11:20|11498.98|11498.98|11498.59|11498.59|11498.98|11498.98|11498.59|11498.59|0
1648721520000|2022-03-31 10:12:00|11498.15|11498.15|11497.57|11497.57|11498.15|11498.15|11497.57|11497.57|0
1648721530000|2022-03-31 10:12:10|11497.42|11497.42|11497.42|11497.42|11497.42|11497.42|11497.42|11497.42|0
1648721550000|2022-03-31 10:12:30|11497.22|11497.22|11497.22|11497.22|11497.22|11497.22|11497.22|11497.22|0
1648721560000|2022-03-31 10:12:40|11497.53|11497.53|11496.66|11496.66|11497.53|11497.53|11496.22|11496.22|0
1648721570000|2022-03-31 10:12:50|11496.88|11496.88|11496.88|11496.88|11496.88|11496.88|11496.88|11496.88|0
1648721580000|2022-03-31 10:13:00|11496.19|11496.19|11495.41|11495.41|11496.19|11496.19|11495.41|11495.41|0
1648721590000|2022-03-31 10:13:10|11495.55|11495.55|11495.55|11495.55|11495.55|11495.55|11495.55|11495.55|0
1648721610000|2022-03-31 10:13:30|11495.24|11495.24|11494.33|11494.33|11495.24|11495.24|11493.97|11493.97|0
1648721620000|2022-03-31 10:13:40|11493.9|11493.9|11493.9|11493.9|11493.9|11493.9|11493.9|11493.9|0
1648721630000|2022-03-31 10:13:50|11494.05|11494.05|11493.95|11493.95|11494.05|11494.05|11493.95|11493.95|0
1648721640000|2022-03-31 10:14:00|11494.38|11494.38|11494.38|11494.38|11494.38|11494.38|11494.38|11494.38|0
1648721650000|2022-03-31 10:14:10|11494.53|11494.53|11494.32|11494.32|11494.74|11494.74|11494.32|11494.32|0
1648721660000|2022-03-31 10:14:20|11495|11495|11496.7|11496.7|11496.93|11496.93|11495|11495|0
1648721670000|2022-03-31 10:14:30|11496.93|11496.93|11496.22|11496.22|11497.11|11497.11|11496.22|11496.22|0
1648721680000|2022-03-31 10:14:40|11495.79|11495.79|11496.25|11496.25|11496.38|11496.38|11495.79|11495.79|0
1648721690000|2022-03-31 10:14:50|11496.47|11496.47|11496.85|11496.85|11496.85|11496.85|11496.47|11496.47|0
1648721700000|2022-03-31 10:15:00|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|0
1648721710000|2022-03-31 10:15:10|11496.23|11496.23|11500.73|11500.73|11500.73|11500.73|11496.23|11496.23|0
1648721720000|2022-03-31 10:15:20|11501.04|11501.04|11501.04|11501.04|11501.04|11501.04|11501.04|11501.04|0
1648721730000|2022-03-31 10:15:30|11501.23|11501.23|11502.78|11502.78|11502.78|11502.78|11501.23|11501.23|0
1648721740000|2022-03-31 10:15:40|11503.56|11503.56|11499.98|11499.98|11503.56|11503.56|11499.98|11499.98|0
1648721760000|2022-03-31 10:16:00|11499.53|11499.53|11500.31|11500.31|11500.31|11500.31|11499.26|11499.26|0
1648721770000|2022-03-31 10:16:10|11500.45|11500.45|11499.59|11499.59|11500.45|11500.45|11499.59|11499.59|0
1648721780000|2022-03-31 10:16:20|11500.46|11500.46|11500.27|11500.27|11500.46|11500.46|11500.27|11500.27|0
1648721800000|2022-03-31 10:16:40|11500.5|11500.5|11501.99|11501.99|11501.99|11501.99|11500.5|11500.5|0
1648721810000|2022-03-31 10:16:50|11502.22|11502.22|11502.22|11502.22|11502.22|11502.22|11502.22|11502.22|0
1648721830000|2022-03-31 10:17:10|11501.35|11501.35|11501.35|11501.35|11501.35|11501.35|11501.35|11501.35|0
1648721840000|2022-03-31 10:17:20|11500.91|11500.91|11501.53|11501.53|11501.53|11501.53|11500.82|11500.82|0
1648721870000|2022-03-31 10:17:50|11501.44|11501.44|11500.88|11500.88|11501.44|11501.44|11500.88|11500.88|0
1648721880000|2022-03-31 10:18:00|11500.57|11500.57|11500.57|11500.57|11500.57|11500.57|11500.57|11500.57|0
1648721900000|2022-03-31 10:18:20|11499.08|11499.08|11496.3|11496.3|11499.08|11499.08|11496.3|11496.3|0
1648721910000|2022-03-31 10:18:30|11496.8|11496.8|11496.49|11496.49|11496.8|11496.8|11496.49|11496.49|0
1648721920000|2022-03-31 10:18:40|11496.26|11496.26|11495.88|11495.88|11496.26|11496.26|11495.88|11495.88|0
1648721940000|2022-03-31 10:19:00|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|0
1648721950000|2022-03-31 10:19:10|11495.51|11495.51|11495.08|11495.08|11495.51|11495.51|11495.08|11495.08|0
1648721970000|2022-03-31 10:19:30|11495.21|11495.21|11495.21|11495.21|11495.21|11495.21|11495.21|11495.21|0
1648721980000|2022-03-31 10:19:40|11495.4|11495.4|11496.08|11496.08|11496.08|11496.08|11495.4|11495.4|0
1648721990000|2022-03-31 10:19:50|11495.84|11495.84|11495.69|11495.69|11495.92|11495.92|11495.6|11495.6|0
1648722010000|2022-03-31 10:20:10|11495.77|11495.77|11493.34|11493.34|11495.77|11495.77|11493.34|11493.34|0
1648722020000|2022-03-31 10:20:20|11494.12|11494.12|11495.26|11495.26|11495.26|11495.26|11494.12|11494.12|0
1648722040000|2022-03-31 10:20:40|11495.42|11495.42|11495.42|11495.42|11495.42|11495.42|11495.42|11495.42|0
1648722060000|2022-03-31 10:21:00|11494.9|11494.9|11494.9|11494.9|11494.9|11494.9|11494.9|11494.9|0
1648722080000|2022-03-31 10:21:20|11495.42|11495.42|11493.77|11493.77|11495.42|11495.42|11493.77|11493.77|0
1648722090000|2022-03-31 10:21:30|11494.21|11494.21|11494.21|11494.21|11494.21|11494.21|11494.21|11494.21|0
1648722100000|2022-03-31 10:21:40|11493.77|11493.77|11493.77|11493.77|11493.77|11493.77|11493.77|11493.77|0
1648722110000|2022-03-31 10:21:50|11493.96|11493.96|11493.96|11493.96|11493.96|11493.96|11493.96|11493.96|0
1648722120000|2022-03-31 10:22:00|11494.4|11494.4|11493.16|11493.16|11494.4|11494.4|11493.16|11493.16|0
1648722140000|2022-03-31 10:22:20|11492.86|11492.86|11492.86|11492.86|11492.86|11492.86|11492.86|11492.86|0
1648722150000|2022-03-31 10:22:30|11492.77|11492.77|11492.77|11492.77|11492.77|11492.77|11492.77|11492.77|0
1648722160000|2022-03-31 10:22:40|11492.58|11492.58|11492.14|11492.14|11492.58|11492.58|11492.14|11492.14|0
1648722170000|2022-03-31 10:22:50|11491.91|11491.91|11491.91|11491.91|11491.91|11491.91|11491.91|11491.91|0
1648722190000|2022-03-31 10:23:10|11492.04|11492.04|11492.04|11492.04|11492.04|11492.04|11492.04|11492.04|0
1648722200000|2022-03-31 10:23:20|11492.27|11492.27|11492.27|11492.27|11492.27|11492.27|11492.27|11492.27|0
1648722210000|2022-03-31 10:23:30|11492.14|11492.14|11491.88|11491.88|11492.14|11492.14|11491.88|11491.88|0
1648722220000|2022-03-31 10:23:40|11491.56|11491.56|11491.56|11491.56|11491.56|11491.56|11491.56|11491.56|0
1648722230000|2022-03-31 10:23:50|11491.12|11491.12|11490.03|11490.03|11491.12|11491.12|11490.03|11490.03|0
1648722240000|2022-03-31 10:24:00|11490.16|11490.16|11490.16|11490.16|11490.16|11490.16|11490.16|11490.16|0
1648722250000|2022-03-31 10:24:10|11490.29|11490.29|11489.6|11489.6|11490.29|11490.29|11489.6|11489.6|0
1648722260000|2022-03-31 10:24:20|11489.17|11489.17|11489.17|11489.17|11489.17|11489.17|11489.17|11489.17|0
1648722270000|2022-03-31 10:24:30|11491.51|11491.51|11492.17|11492.17|11492.4|11492.4|11491.51|11491.51|0
1648722280000|2022-03-31 10:24:40|11492.03|11492.03|11492.03|11492.03|11492.03|11492.03|11492.03|11492.03|0
1648722300000|2022-03-31 10:25:00|11491.94|11491.94|11492.5|11492.5|11492.5|11492.5|11491.85|11491.85|0
1648722310000|2022-03-31 10:25:10|11492.62|11492.62|11492.28|11492.28|11492.85|11492.85|11492.28|11492.28|0
1648722320000|2022-03-31 10:25:20|11491.97|11491.97|11491.26|11491.26|11491.97|11491.97|11491.26|11491.26|0
1648722330000|2022-03-31 10:25:30|11491.49|11491.49|11490.83|11490.83|11491.49|11491.49|11490.83|11490.83|0
1648722340000|2022-03-31 10:25:40|11491.14|11491.14|11490.54|11490.54|11491.21|11491.21|11490.54|11490.54|0
1648722360000|2022-03-31 10:26:00|11490.85|11490.85|11490.94|11490.94|11490.94|11490.94|11490.76|11490.76|0
1648722370000|2022-03-31 10:26:10|11491.59|11491.59|11491.77|11491.77|11491.77|11491.77|11491.59|11491.59|0
1648722380000|2022-03-31 10:26:20|11491.92|11491.92|11491.92|11491.92|11491.92|11491.92|11491.92|11491.92|0
1648722390000|2022-03-31 10:26:30|11492.08|11492.08|11492.16|11492.16|11492.16|11492.16|11492.08|11492.08|0
1648722420000|2022-03-31 10:27:00|11491.89|11491.89|11491.28|11491.28|11491.89|11491.89|11491.28|11491.28|0
1648722430000|2022-03-31 10:27:10|11491.19|11491.19|11491.09|11491.09|11491.28|11491.28|11491.09|11491.09|0
1648722440000|2022-03-31 10:27:20|11488.75|11488.75|11487.75|11487.75|11488.75|11488.75|11487.75|11487.75|0
1648722450000|2022-03-31 10:27:30|11488.19|11488.19|11489.75|11489.75|11489.75|11489.75|11488.19|11488.19|0
1648722460000|2022-03-31 10:27:40|11490.01|11490.01|11490.01|11490.01|11490.01|11490.01|11490.01|11490.01|0
1648722470000|2022-03-31 10:27:50|11489.64|11489.64|11490.19|11490.19|11490.19|11490.19|11489.51|11489.51|0
1648722480000|2022-03-31 10:28:00|11490.81|11490.81|11491.16|11491.16|11491.16|11491.16|11490.81|11490.81|0
1648722490000|2022-03-31 10:28:10|11491.55|11491.55|11491.4|11491.4|11491.55|11491.55|11491.4|11491.4|0
1648722500000|2022-03-31 10:28:20|11492.18|11492.18|11492.44|11492.44|11492.44|11492.44|11492.18|11492.18|0
1648722510000|2022-03-31 10:28:30|11493.35|11493.35|11491.81|11491.81|11493.35|11493.35|11491.81|11491.81|0
1648722540000|2022-03-31 10:29:00|11491.94|11491.94|11492.37|11492.37|11492.37|11492.37|11491.94|11491.94|0
1648722550000|2022-03-31 10:29:10|11492.28|11492.28|11492.28|11492.28|11492.28|11492.28|11492.28|11492.28|0
1648722560000|2022-03-31 10:29:20|11492.47|11492.47|11492.28|11492.28|11492.47|11492.47|11492.28|11492.28|0
1648722570000|2022-03-31 10:29:30|11492.99|11492.99|11494.04|11494.04|11494.04|11494.04|11492.76|11492.76|0
1648722580000|2022-03-31 10:29:40|11494.72|11494.72|11495.07|11495.07|11495.07|11495.07|11494.72|11494.72|0
1648722600000|2022-03-31 10:30:00|11495.33|11495.33|11495.01|11495.01|11495.33|11495.33|11495.01|11495.01|0
1648722610000|2022-03-31 10:30:10|11494.14|11494.14|11496.21|11496.21|11496.21|11496.21|11494.14|11494.14|0
1648722620000|2022-03-31 10:30:20|11496.4|11496.4|11496.4|11496.4|11496.4|11496.4|11496.4|11496.4|0
1648722630000|2022-03-31 10:30:30|11495.62|11495.62|11496.49|11496.49|11496.49|11496.49|11495.62|11495.62|0
1648722650000|2022-03-31 10:30:50|11496.92|11496.92|11496.49|11496.49|11496.92|11496.92|11496.49|11496.49|0
1648722660000|2022-03-31 10:31:00|11496.78|11496.78|11496.78|11496.78|11496.78|11496.78|11496.78|11496.78|0
1648722670000|2022-03-31 10:31:10|11497.13|11497.13|11496.87|11496.87|11497.13|11497.13|11496.87|11496.87|0
1648722690000|2022-03-31 10:31:30|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|0
1648722700000|2022-03-31 10:31:40|11496.22|11496.22|11496.22|11496.22|11496.22|11496.22|11496.22|11496.22|0
1648722710000|2022-03-31 10:31:50|11496.4|11496.4|11496.4|11496.4|11496.4|11496.4|11496.4|11496.4|0
1648722730000|2022-03-31 10:32:10|11496.31|11496.31|11496.31|11496.31|11496.31|11496.31|11496.31|11496.31|0
1648722740000|2022-03-31 10:32:20|11496.51|11496.51|11496.27|11496.27|11496.51|11496.51|11496.27|11496.27|0
1648722760000|2022-03-31 10:32:40|11496.08|11496.08|11495.41|11495.41|11496.08|11496.08|11495.41|11495.41|0
1648722770000|2022-03-31 10:32:50|11494.63|11494.63|11494.14|11494.14|11494.85|11494.85|11494.14|11494.14|0
1648722780000|2022-03-31 10:33:00|11493.75|11493.75|11493.75|11493.75|11493.75|11493.75|11493.75|11493.75|0
1648722800000|2022-03-31 10:33:20|11493.85|11493.85|11493.85|11493.85|11493.85|11493.85|11493.85|11493.85|0
1648722810000|2022-03-31 10:33:30|11494.06|11494.06|11494.71|11494.71|11494.93|11494.93|11494.06|11494.06|0
1648722820000|2022-03-31 10:33:40|11494.49|11494.49|11494.71|11494.71|11494.71|11494.71|11494.49|11494.49|0
1648722840000|2022-03-31 10:34:00|11494.01|11494.01|11494.01|11494.01|11494.01|11494.01|11494.01|11494.01|0
1648722870000|2022-03-31 10:34:30|11494.79|11494.79|11494.79|11494.79|11494.79|11494.79|11494.79|11494.79|0
1648722880000|2022-03-31 10:34:40|11494.7|11494.7|11495.5|11495.5|11495.5|11495.5|11494.61|11494.61|0
1648722900000|2022-03-31 10:35:00|11495.68|11495.68|11496.55|11496.55|11496.55|11496.55|11495.59|11495.59|0
1648722930000|2022-03-31 10:35:30|11496.64|11496.64|11496.55|11496.55|11496.73|11496.73|11496.55|11496.55|0
1648722940000|2022-03-31 10:35:40|11496.32|11496.32|11495.19|11495.19|11496.32|11496.32|11495.19|11495.19|0
1648722950000|2022-03-31 10:35:50|11494.75|11494.75|11494.49|11494.49|11494.75|11494.75|11494.1|11494.1|0
1648722960000|2022-03-31 10:36:00|11494.36|11494.36|11494.36|11494.36|11494.36|11494.36|11494.1|11494.1|0
1648722980000|2022-03-31 10:36:20|11494.59|11494.59|11494.59|11494.59|11494.59|11494.59|11494.59|11494.59|0
1648722990000|2022-03-31 10:36:30|11495.02|11495.02|11495.23|11495.23|11495.46|11495.46|11495.02|11495.02|0
1648723000000|2022-03-31 10:36:40|11495.65|11495.65|11496.09|11496.09|11496.09|11496.09|11495.65|11495.65|0
1648723010000|2022-03-31 10:36:50|11497.02|11497.02|11497.69|11497.69|11497.69|11497.69|11497.02|11497.02|0
1648723030000|2022-03-31 10:37:10|11497.51|11497.51|11497.12|11497.12|11497.74|11497.74|11497.12|11497.12|0
1648723040000|2022-03-31 10:37:20|11495.81|11495.81|11495.5|11495.5|11495.81|11495.81|11495.5|11495.5|0
1648723060000|2022-03-31 10:37:40|11495.77|11495.77|11495.13|11495.13|11495.77|11495.77|11495.13|11495.13|0
1648723080000|2022-03-31 10:38:00|11495.04|11495.04|11494.95|11494.95|11495.04|11495.04|11494.86|11494.86|0
1648723100000|2022-03-31 10:38:20|11493.82|11493.82|11492.97|11492.97|11493.82|11493.82|11492.97|11492.97|0
1648723110000|2022-03-31 10:38:30|11492.88|11492.88|11492.88|11492.88|11492.88|11492.88|11492.88|11492.88|0
1648723120000|2022-03-31 10:38:40|11492.66|11492.66|11492.48|11492.48|11492.66|11492.66|11492.48|11492.48|0
1648723130000|2022-03-31 10:38:50|11491.47|11491.47|11490.92|11490.92|11492.25|11492.25|11490.29|11490.29|0
1648723140000|2022-03-31 10:39:00|11491.01|11491.01|11490.92|11490.92|11491.01|11491.01|11490.92|11490.92|0
1648723150000|2022-03-31 10:39:10|11492.48|11492.48|11492.39|11492.39|11492.48|11492.48|11492.39|11492.39|0
1648723160000|2022-03-31 10:39:20|11492.3|11492.3|11492.39|11492.39|11492.39|11492.39|11492.3|11492.3|0
1648723170000|2022-03-31 10:39:30|11492.48|11492.48|11492.71|11492.71|11492.71|11492.71|11492.48|11492.48|0
1648723180000|2022-03-31 10:39:40|11492.48|11492.48|11492.05|11492.05|11492.48|11492.48|11492.05|11492.05|0
1648723190000|2022-03-31 10:39:50|11491.27|11491.27|11491.27|11491.27|11491.27|11491.27|11491.27|11491.27|0
1648723200000|2022-03-31 10:40:00|11491.5|11491.5|11491.2|11491.2|11491.5|11491.5|11491.2|11491.2|0
1648723210000|2022-03-31 10:40:10|11490.77|11490.77|11490.03|11490.03|11490.77|11490.77|11490.03|11490.03|0
1648723220000|2022-03-31 10:40:20|11489.72|11489.72|11489.49|11489.49|11489.72|11489.72|11489.49|11489.49|0
1648723230000|2022-03-31 10:40:30|11489.31|11489.31|11489.31|11489.31|11489.31|11489.31|11489.31|11489.31|0
1648723240000|2022-03-31 10:40:40|11489.39|11489.39|11488.99|11488.99|11489.39|11489.39|11488.99|11488.99|0
1648723250000|2022-03-31 10:40:50|11489.41|11489.41|11489.41|11489.41|11489.41|11489.41|11489.41|11489.41|0
1648723270000|2022-03-31 10:41:10|11489.32|11489.32|11488.33|11488.33|11489.32|11489.32|11488.33|11488.33|0
1648723280000|2022-03-31 10:41:20|11488.53|11488.53|11488.1|11488.1|11488.53|11488.53|11488.1|11488.1|0
1648723300000|2022-03-31 10:41:40|11488.19|11488.19|11488.28|11488.28|11488.28|11488.28|11488.19|11488.19|0
1648723310000|2022-03-31 10:41:50|11487.86|11487.86|11487.86|11487.86|11487.86|11487.86|11487.86|11487.86|0
1648723320000|2022-03-31 10:42:00|11488.73|11488.73|11488.29|11488.29|11488.73|11488.73|11488.29|11488.29|0
1648723350000|2022-03-31 10:42:30|11488.2|11488.2|11488.11|11488.11|11488.2|11488.2|11488.11|11488.11|0
1648723360000|2022-03-31 10:42:40|11488.02|11488.02|11488.02|11488.02|11488.02|11488.02|11488.02|11488.02|0
1648723370000|2022-03-31 10:42:50|11487.77|11487.77|11487.77|11487.77|11487.77|11487.77|11487.77|11487.77|0
1648723390000|2022-03-31 10:43:10|11487.15|11487.15|11486.4|11486.4|11487.15|11487.15|11486.4|11486.4|0
1648723400000|2022-03-31 10:43:20|11486.48|11486.48|11486.37|11486.37|11486.48|11486.48|11486.37|11486.37|0
1648723410000|2022-03-31 10:43:30|11486.28|11486.28|11485.5|11485.5|11486.28|11486.28|11485.5|11485.5|0
1648723420000|2022-03-31 10:43:40|11485.25|11485.25|11484.94|11484.94|11485.25|11485.25|11484.94|11484.94|0
1648723440000|2022-03-31 10:44:00|11484.85|11484.85|11485.16|11485.16|11485.16|11485.16|11484.85|11484.85|0
1648723460000|2022-03-31 10:44:20|11484.38|11484.38|11484.38|11484.38|11484.38|11484.38|11484.38|11484.38|0
1648723470000|2022-03-31 10:44:30|11484.18|11484.18|11484.18|11484.18|11484.18|11484.18|11484.18|11484.18|0
1648723480000|2022-03-31 10:44:40|11483.73|11483.73|11482.29|11482.29|11483.73|11483.73|11482.29|11482.29|0
1648723490000|2022-03-31 10:44:50|11480.99|11480.99|11481.19|11481.19|11481.58|11481.58|11480.99|11480.99|0
1648723500000|2022-03-31 10:45:00|11480.96|11480.96|11480.15|11480.15|11480.96|11480.96|11480.15|11480.15|0
1648723510000|2022-03-31 10:45:10|11479.96|11479.96|11480.05|11480.05|11480.05|11480.05|11479.96|11479.96|0
1648723520000|2022-03-31 10:45:20|11479.96|11479.96|11479.96|11479.96|11479.96|11479.96|11479.96|11479.96|0
1648723530000|2022-03-31 10:45:30|11480.05|11480.05|11479.96|11479.96|11480.05|11480.05|11479.96|11479.96|0
1648723540000|2022-03-31 10:45:40|11480.05|11480.05|11479.73|11479.73|11480.23|11480.23|11479.73|11479.73|0
1648723550000|2022-03-31 10:45:50|11479.84|11479.84|11479.84|11479.84|11479.84|11479.84|11479.84|11479.84|0
1648723560000|2022-03-31 10:46:00|11479.06|11479.06|11477.59|11477.59|11479.06|11479.06|11477.59|11477.59|0
1648723570000|2022-03-31 10:46:10|11477.45|11477.45|11477.45|11477.45|11477.45|11477.45|11477.45|11477.45|0
1648723580000|2022-03-31 10:46:20|11477.69|11477.69|11477.69|11477.69|11477.69|11477.69|11477.69|11477.69|0
1648723590000|2022-03-31 10:46:30|11476.91|11476.91|11476.91|11476.91|11476.91|11476.91|11476.91|11476.91|0
1648723600000|2022-03-31 10:46:40|11476.13|11476.13|11476.28|11476.28|11476.28|11476.28|11476.13|11476.13|0
1648723610000|2022-03-31 10:46:50|11476.41|11476.41|11476.41|11476.41|11476.41|11476.41|11476.41|11476.41|0
1648723630000|2022-03-31 10:47:10|11476.28|11476.28|11476.46|11476.46|11476.77|11476.77|11476.28|11476.28|0
1648723650000|2022-03-31 10:47:30|11476.62|11476.62|11476.91|11476.91|11476.91|11476.91|11476.62|11476.62|0
1648723660000|2022-03-31 10:47:40|11477.04|11477.04|11477.2|11477.2|11477.2|11477.2|11477.04|11477.04|0
1648723670000|2022-03-31 10:47:50|11477.33|11477.33|11477.46|11477.46|11477.46|11477.46|11477.33|11477.33|0
1648723680000|2022-03-31 10:48:00|11477.62|11477.62|11478.06|11478.06|11478.06|11478.06|11477.62|11477.62|0
1648723690000|2022-03-31 10:48:10|11478.19|11478.19|11478.19|11478.19|11478.19|11478.19|11478.19|11478.19|0
1648723710000|2022-03-31 10:48:30|11477.96|11477.96|11477.74|11477.74|11477.96|11477.96|11477.74|11477.74|0
1648723720000|2022-03-31 10:48:40|11477.51|11477.51|11476.66|11476.66|11477.51|11477.51|11476.66|11476.66|0
1648723730000|2022-03-31 10:48:50|11476.18|11476.18|11476.31|11476.31|11476.31|11476.31|11476.18|11476.18|0
1648723750000|2022-03-31 10:49:10|11476.49|11476.49|11476.28|11476.28|11476.49|11476.49|11476.19|11476.19|0
1648723760000|2022-03-31 10:49:20|11477.21|11477.21|11476.18|11476.18|11477.21|11477.21|11476.18|11476.18|0
1648723780000|2022-03-31 10:49:40|11476.64|11476.64|11479.31|11479.31|11479.31|11479.31|11476.64|11476.64|0
1648723790000|2022-03-31 10:49:50|11479.44|11479.44|11479.44|11479.44|11479.44|11479.44|11479.44|11479.44|0
1648723800000|2022-03-31 10:50:00|11479.67|11479.67|11480.22|11480.22|11481.23|11481.23|11479.67|11479.67|0
1648723810000|2022-03-31 10:50:10|11480.04|11480.04|11480.04|11480.04|11480.04|11480.04|11480.04|11480.04|0
1648723820000|2022-03-31 10:50:20|11480.13|11480.13|11479.35|11479.35|11480.13|11480.13|11479.35|11479.35|0
1648723830000|2022-03-31 10:50:30|11479.25|11479.25|11479.35|11479.35|11479.35|11479.35|11479.25|11479.25|0
1648723850000|2022-03-31 10:50:50|11479.26|11479.26|11479.26|11479.26|11479.26|11479.26|11479.26|11479.26|0
1648723860000|2022-03-31 10:51:00|11479.04|11479.04|11479.49|11479.49|11479.49|11479.49|11479.04|11479.04|0
1648723890000|2022-03-31 10:51:30|11479.29|11479.29|11479.29|11479.29|11479.29|11479.29|11479.29|11479.29|0
1648723900000|2022-03-31 10:51:40|11479.37|11479.37|11479.53|11479.53|11479.53|11479.53|11479.37|11479.37|0
1648723910000|2022-03-31 10:51:50|11479.37|11479.37|11479.37|11479.37|11479.37|11479.37|11479.37|11479.37|0
1648723920000|2022-03-31 10:52:00|11479.14|11479.14|11480.42|11480.42|11480.42|11480.42|11479.14|11479.14|0
1648723930000|2022-03-31 10:52:10|11480.11|11480.11|11480.11|11480.11|11480.11|11480.11|11480.11|11480.11|0
1648723940000|2022-03-31 10:52:20|11480.25|11480.25|11480.03|11480.03|11480.25|11480.25|11480.03|11480.03|0
1648723950000|2022-03-31 10:52:30|11480.39|11480.39|11480.39|11480.39|11480.39|11480.39|11480.39|11480.39|0
1648723960000|2022-03-31 10:52:40|11479.61|11479.61|11479.89|11479.89|11479.89|11479.89|11479.61|11479.61|0
1648723970000|2022-03-31 10:52:50|11479.68|11479.68|11479.68|11479.68|11479.68|11479.68|11479.68|11479.68|0
1648723980000|2022-03-31 10:53:00|11479.99|11479.99|11479.47|11479.47|11479.99|11479.99|11479.47|11479.47|0
1648723990000|2022-03-31 10:53:10|11479.9|11479.9|11480.53|11480.53|11480.53|11480.53|11479.9|11479.9|0
1648724000000|2022-03-31 10:53:20|11479.88|11479.88|11479.88|11479.88|11479.88|11479.88|11479.88|11479.88|0
1648724010000|2022-03-31 10:53:30|11480.19|11480.19|11480.19|11480.19|11480.19|11480.19|11480.19|11480.19|0
1648724020000|2022-03-31 10:53:40|11480.61|11480.61|11480.61|11480.61|11480.61|11480.61|11480.61|11480.61|0
1648724030000|2022-03-31 10:53:50|11480.35|11480.35|11480.35|11480.35|11480.35|11480.35|11480.35|11480.35|0
1648724040000|2022-03-31 10:54:00|11480.75|11480.75|11480.88|11480.88|11480.88|11480.88|11480.75|11480.75|0
1648724050000|2022-03-31 10:54:10|11480.75|11480.75|11480.53|11480.53|11480.75|11480.75|11480.53|11480.53|0
1648724060000|2022-03-31 10:54:20|11480.32|11480.32|11480.96|11480.96|11480.96|11480.96|11480.32|11480.32|0
1648724070000|2022-03-31 10:54:30|11481.22|11481.22|11481.4|11481.4|11481.49|11481.49|11481.22|11481.22|0
1648724080000|2022-03-31 10:54:40|11481.82|11481.82|11482.47|11482.47|11482.47|11482.47|11481.82|11481.82|0
1648724090000|2022-03-31 10:54:50|11481.76|11481.76|11481.87|11481.87|11481.87|11481.87|11481.76|11481.76|0
1648724100000|2022-03-31 10:55:00|11482.1|11482.1|11483.23|11483.23|11483.92|11483.92|11481.87|11481.87|0
1648724110000|2022-03-31 10:55:10|11483.33|11483.33|11483.33|11483.33|11483.33|11483.33|11483.33|11483.33|0
1648724120000|2022-03-31 10:55:20|11483.46|11483.46|11483.23|11483.23|11483.46|11483.46|11483.23|11483.23|0
1648724130000|2022-03-31 10:55:30|11482.59|11482.59|11482.77|11482.77|11482.77|11482.77|11482.11|11482.11|0
1648724140000|2022-03-31 10:55:40|11482.86|11482.86|11483.46|11483.46|11483.46|11483.46|11482.86|11482.86|0
1648724150000|2022-03-31 10:55:50|11483.08|11483.08|11483.51|11483.51|11483.51|11483.51|11483.08|11483.08|0
1648724160000|2022-03-31 10:56:00|11483.74|11483.74|11483.51|11483.51|11483.74|11483.74|11483.51|11483.51|0
1648724170000|2022-03-31 10:56:10|11485.3|11485.3|11484.63|11484.63|11485.48|11485.48|11484.63|11484.63|0
1648724190000|2022-03-31 10:56:30|11484.81|11484.81|11484.81|11484.81|11484.81|11484.81|11484.81|11484.81|0
1648724200000|2022-03-31 10:56:40|11486.09|11486.09|11486.09|11486.09|11486.09|11486.09|11486.09|11486.09|0
1648724210000|2022-03-31 10:56:50|11487.14|11487.14|11487.14|11487.14|11487.14|11487.14|11487.14|11487.14|0
1648724220000|2022-03-31 10:57:00|11487.33|11487.33|11486.55|11486.55|11487.33|11487.33|11486.55|11486.55|0
1648724230000|2022-03-31 10:57:10|11485.24|11485.24|11484.97|11484.97|11485.38|11485.38|11484.81|11484.81|0
1648724260000|2022-03-31 10:57:40|11483.67|11483.67|11483.89|11483.89|11483.89|11483.89|11483.67|11483.67|0
1648724270000|2022-03-31 10:57:50|11484.08|11484.08|11483.93|11483.93|11484.08|11484.08|11483.65|11483.65|0
1648724290000|2022-03-31 10:58:10|11483.84|11483.84|11484.03|11484.03|11484.03|11484.03|11483.84|11483.84|0
1648724300000|2022-03-31 10:58:20|11485.59|11485.59|11485.59|11485.59|11485.59|11485.59|11485.59|11485.59|0
1648724320000|2022-03-31 10:58:40|11485.15|11485.15|11485.46|11485.46|11485.46|11485.46|11485.15|11485.15|0
1648724330000|2022-03-31 10:58:50|11485.15|11485.15|11485.29|11485.29|11485.29|11485.29|11485.15|11485.15|0
1648724340000|2022-03-31 10:59:00|11485.04|11485.04|11485.47|11485.47|11485.82|11485.82|11485.04|11485.04|0
1648724350000|2022-03-31 10:59:10|11485.9|11485.9|11486.12|11486.12|11486.12|11486.12|11485.9|11485.9|0
1648724360000|2022-03-31 10:59:20|11486.9|11486.9|11486.9|11486.9|11486.9|11486.9|11486.9|11486.9|0
1648724380000|2022-03-31 10:59:40|11487.33|11487.33|11486.64|11486.64|11488.2|11488.2|11486.64|11486.64|0
1648724390000|2022-03-31 10:59:50|11487.03|11487.03|11487.03|11487.03|11487.03|11487.03|11487.03|11487.03|0
1648724400000|2022-03-31 11:00:00|11486.57|11486.57|11486.26|11486.26|11486.57|11486.57|11486.26|11486.26|0
1648724410000|2022-03-31 11:00:10|11486.59|11486.59|11486.59|11486.59|11486.59|11486.59|11486.59|11486.59|0
1648724430000|2022-03-31 11:00:30|11486.68|11486.68|11486.85|11486.85|11486.85|11486.85|11486.45|11486.45|0
1648724440000|2022-03-31 11:00:40|11487.16|11487.16|11487.49|11487.49|11487.49|11487.49|11487.16|11487.16|0
1648724460000|2022-03-31 11:01:00|11487.74|11487.74|11487.74|11487.74|11487.74|11487.74|11487.74|11487.74|0
1648724470000|2022-03-31 11:01:10|11487.89|11487.89|11487.66|11487.66|11487.89|11487.89|11487.66|11487.66|0
1648724480000|2022-03-31 11:01:20|11487.75|11487.75|11489.25|11489.25|11489.25|11489.25|11487.75|11487.75|0
1648724490000|2022-03-31 11:01:30|11489.11|11489.11|11489.11|11489.11|11489.11|11489.11|11489.11|11489.11|0
1648724500000|2022-03-31 11:01:40|11489.42|11489.42|11489.42|11489.42|11489.42|11489.42|11489.42|11489.42|0
1648724520000|2022-03-31 11:02:00|11489.19|11489.19|11487.07|11487.07|11489.19|11489.19|11486.59|11486.59|0
1648724530000|2022-03-31 11:02:10|11487.15|11487.15|11487.07|11487.07|11487.15|11487.15|11487.07|11487.07|0
1648724550000|2022-03-31 11:02:30|11486.99|11486.99|11486.99|11486.99|11486.99|11486.99|11486.99|11486.99|0
1648724560000|2022-03-31 11:02:40|11486.55|11486.55|11485.89|11485.89|11486.55|11486.55|11485.89|11485.89|0
1648724580000|2022-03-31 11:03:00|11486.57|11486.57|11486.57|11486.57|11486.57|11486.57|11486.57|11486.57|0
1648724590000|2022-03-31 11:03:10|11486.84|11486.84|11486.97|11486.97|11486.97|11486.97|11486.57|11486.57|0
1648724600000|2022-03-31 11:03:20|11486.82|11486.82|11486.04|11486.04|11486.82|11486.82|11486.04|11486.04|0
1648724620000|2022-03-31 11:03:40|11486.91|11486.91|11487.06|11487.06|11487.06|11487.06|11486.91|11486.91|0
1648724630000|2022-03-31 11:03:50|11487.84|11487.84|11487.84|11487.84|11487.84|11487.84|11487.84|11487.84|0
1648724640000|2022-03-31 11:04:00|11487.97|11487.97|11488.14|11488.14|11488.15|11488.15|11487.88|11487.88|0
1648724670000|2022-03-31 11:04:30|11488.42|11488.42|11487.64|11487.64|11488.42|11488.42|11487.64|11487.64|0
1648724680000|2022-03-31 11:04:40|11487.43|11487.43|11487.43|11487.43|11487.43|11487.43|11487.43|11487.43|0
1648724690000|2022-03-31 11:04:50|11487.63|11487.63|11487.68|11487.68|11487.83|11487.83|11487.63|11487.63|0
1648724720000|2022-03-31 11:05:20|11487.37|11487.37|11487.33|11487.33|11487.37|11487.37|11487|11487|0
1648724730000|2022-03-31 11:05:30|11488.2|11488.2|11488.2|11488.2|11488.2|11488.2|11488.2|11488.2|0
1648724750000|2022-03-31 11:05:50|11487.97|11487.97|11487.97|11487.97|11487.97|11487.97|11487.97|11487.97|0
1648724760000|2022-03-31 11:06:00|11488.19|11488.19|11488.19|11488.19|11488.19|11488.19|11488.19|11488.19|0
1648724770000|2022-03-31 11:06:10|11488.44|11488.44|11488.21|11488.21|11488.44|11488.44|11488.21|11488.21|0
1648724790000|2022-03-31 11:06:30|11487.78|11487.78|11487.78|11487.78|11487.78|11487.78|11487.78|11487.78|0
1648724800000|2022-03-31 11:06:40|11487.6|11487.6|11487.52|11487.52|11487.6|11487.6|11487.52|11487.52|0
1648724810000|2022-03-31 11:06:50|11487.08|11487.08|11485.76|11485.76|11487.08|11487.08|11485.76|11485.76|0
1648724820000|2022-03-31 11:07:00|11486.19|11486.19|11486.42|11486.42|11486.42|11486.42|11486.19|11486.19|0
1648724830000|2022-03-31 11:07:10|11486.24|11486.24|11486.01|11486.01|11486.66|11486.66|11486.01|11486.01|0
1648724840000|2022-03-31 11:07:20|11485.86|11485.86|11485.86|11485.86|11485.86|11485.86|11485.86|11485.86|0
1648724870000|2022-03-31 11:07:50|11485.57|11485.57|11485.57|11485.57|11485.57|11485.57|11485.57|11485.57|0
1648724880000|2022-03-31 11:08:00|11485.14|11485.14|11485.14|11485.14|11485.14|11485.14|11485.14|11485.14|0
1648724890000|2022-03-31 11:08:10|11484.7|11484.7|11484.7|11484.7|11484.7|11484.7|11484.7|11484.7|0
1648724900000|2022-03-31 11:08:20|11484.48|11484.48|11484.48|11484.48|11484.48|11484.48|11484.48|11484.48|0
1648724910000|2022-03-31 11:08:30|11484.25|11484.25|11483.99|11483.99|11484.25|11484.25|11483.99|11483.99|0
1648724920000|2022-03-31 11:08:40|11483.62|11483.62|11483.2|11483.2|11483.62|11483.62|11483.2|11483.2|0
1648724930000|2022-03-31 11:08:50|11483.35|11483.35|11483.56|11483.56|11483.56|11483.56|11483.35|11483.35|0
1648724940000|2022-03-31 11:09:00|11483.23|11483.23|11483.49|11483.49|11483.49|11483.49|11483.05|11483.05|0
1648724960000|2022-03-31 11:09:20|11483.62|11483.62|11482.75|11482.75|11483.62|11483.62|11482.75|11482.75|0
1648724980000|2022-03-31 11:09:40|11483.02|11483.02|11483.02|11483.02|11483.02|11483.02|11483.02|11483.02|0
1648724990000|2022-03-31 11:09:50|11482.58|11482.58|11481.02|11481.02|11482.58|11482.58|11481.02|11481.02|0
1648725000000|2022-03-31 11:10:00|11480.59|11480.59|11479.21|11479.21|11481.02|11481.02|11479.21|11479.21|0
1648725010000|2022-03-31 11:10:10|11480.08|11480.08|11478|11478|11480.08|11480.08|11478|11478|0
1648725020000|2022-03-31 11:10:20|11477.74|11477.74|11477.96|11477.96|11478.09|11478.09|11477.74|11477.74|0
1648725030000|2022-03-31 11:10:30|11477.7|11477.7|11477.7|11477.7|11477.7|11477.7|11477.7|11477.7|0
1648725040000|2022-03-31 11:10:40|11477.02|11477.02|11476.49|11476.49|11477.25|11477.25|11476.49|11476.49|0
1648725050000|2022-03-31 11:10:50|11476.74|11476.74|11476.74|11476.74|11476.74|11476.74|11476.74|11476.74|0
1648725060000|2022-03-31 11:11:00|11476.66|11476.66|11476.66|11476.66|11476.66|11476.66|11476.66|11476.66|0
1648725080000|2022-03-31 11:11:20|11477.11|11477.11|11476.98|11476.98|11477.11|11477.11|11476.98|11476.98|0
1648725090000|2022-03-31 11:11:30|11476.73|11476.73|11476.85|11476.85|11476.85|11476.85|11476.73|11476.73|0
1648725100000|2022-03-31 11:11:40|11476.42|11476.42|11477.59|11477.59|11477.72|11477.72|11476.42|11476.42|0
1648725110000|2022-03-31 11:11:50|11477.72|11477.72|11476.67|11476.67|11477.72|11477.72|11476.67|11476.67|0
1648725120000|2022-03-31 11:12:00|11476.49|11476.49|11476.79|11476.79|11476.79|11476.79|11476.4|11476.4|0
1648725130000|2022-03-31 11:12:10|11476.14|11476.14|11475.93|11475.93|11476.14|11476.14|11475.93|11475.93|0
1648725140000|2022-03-31 11:12:20|11476.19|11476.19|11476.97|11476.97|11476.97|11476.97|11476.19|11476.19|0
1648725150000|2022-03-31 11:12:30|11476.82|11476.82|11476.82|11476.82|11476.82|11476.82|11476.82|11476.82|0
1648725160000|2022-03-31 11:12:40|11476.56|11476.56|11477.02|11477.02|11477.41|11477.41|11476.56|11476.56|0
1648725170000|2022-03-31 11:12:50|11477.45|11477.45|11477.88|11477.88|11477.88|11477.88|11477.45|11477.45|0
1648725180000|2022-03-31 11:13:00|11477.72|11477.72|11477.64|11477.64|11477.72|11477.72|11477.64|11477.64|0
1648725190000|2022-03-31 11:13:10|11477.55|11477.55|11475.81|11475.81|11477.55|11477.55|11475.81|11475.81|0
1648725220000|2022-03-31 11:13:40|11475.62|11475.62|11477.71|11477.71|11477.71|11477.71|11475.62|11475.62|0
1648725230000|2022-03-31 11:13:50|11477.58|11477.58|11477.42|11477.42|11477.84|11477.84|11477.42|11477.42|0
1648725240000|2022-03-31 11:14:00|11478.2|11478.2|11478.2|11478.2|11478.2|11478.2|11478.2|11478.2|0
1648725250000|2022-03-31 11:14:10|11477.42|11477.42|11477.03|11477.03|11477.42|11477.42|11477.03|11477.03|0
1648725260000|2022-03-31 11:14:20|11477.65|11477.65|11477.65|11477.65|11477.65|11477.65|11477.65|11477.65|0
1648725270000|2022-03-31 11:14:30|11477.21|11477.21|11477.05|11477.05|11477.21|11477.21|11477.05|11477.05|0
1648725280000|2022-03-31 11:14:40|11476.91|11476.91|11476.91|11476.91|11476.91|11476.91|11476.91|11476.91|0
1648725290000|2022-03-31 11:14:50|11477.34|11477.34|11476.22|11476.22|11477.34|11477.34|11476.22|11476.22|0
1648725300000|2022-03-31 11:15:00|11475.7|11475.7|11475.44|11475.44|11475.7|11475.7|11475.27|11475.27|0
1648725310000|2022-03-31 11:15:10|11475.36|11475.36|11475.36|11475.36|11475.36|11475.36|11475.36|11475.36|0
1648725320000|2022-03-31 11:15:20|11475.2|11475.2|11475.2|11475.2|11475.2|11475.2|11475.2|11475.2|0
1648725360000|2022-03-31 11:16:00|11475.33|11475.33|11475.33|11475.33|11475.33|11475.33|11475.33|11475.33|0
1648725370000|2022-03-31 11:16:10|11475.05|11475.05|11475.51|11475.51|11475.51|11475.51|11475.05|11475.05|0
1648725380000|2022-03-31 11:16:20|11475.12|11475.12|11475.38|11475.38|11475.38|11475.38|11475.12|11475.12|0
1648725390000|2022-03-31 11:16:30|11475.56|11475.56|11476.2|11476.2|11476.2|11476.2|11475.29|11475.29|0
1648725410000|2022-03-31 11:16:50|11476.98|11476.98|11476.47|11476.47|11476.98|11476.98|11476.2|11476.2|0
1648725420000|2022-03-31 11:17:00|11476.6|11476.6|11476.42|11476.42|11476.6|11476.6|11476.33|11476.33|0
1648725430000|2022-03-31 11:17:10|11476.66|11476.66|11476.66|11476.66|11476.66|11476.66|11476.66|11476.66|0
1648725440000|2022-03-31 11:17:20|11476.56|11476.56|11476.23|11476.23|11476.56|11476.56|11476.23|11476.23|0
1648725450000|2022-03-31 11:17:30|11476.32|11476.32|11477.42|11477.42|11477.88|11477.88|11476.32|11476.32|0
1648725460000|2022-03-31 11:17:40|11476.99|11476.99|11476.99|11476.99|11476.99|11476.99|11476.99|11476.99|0
1648725490000|2022-03-31 11:18:10|11476.64|11476.64|11476.64|11476.64|11476.64|11476.64|11476.64|11476.64|0
1648725520000|2022-03-31 11:18:40|11476.31|11476.31|11476.31|11476.31|11476.31|11476.31|11476.31|11476.31|0
1648725530000|2022-03-31 11:18:50|11476.54|11476.54|11477.68|11477.68|11477.68|11477.68|11476.54|11476.54|0
1648725540000|2022-03-31 11:19:00|11477.8|11477.8|11478.55|11478.55|11478.55|11478.55|11477.8|11477.8|0
1648725560000|2022-03-31 11:19:20|11478.37|11478.37|11478.37|11478.37|11478.37|11478.37|11478.37|11478.37|0
1648725570000|2022-03-31 11:19:30|11477.78|11477.78|11477.78|11477.78|11477.78|11477.78|11477.78|11477.78|0
1648725580000|2022-03-31 11:19:40|11477.47|11477.47|11476.7|11476.7|11477.47|11477.47|11476.38|11476.38|0
1648725590000|2022-03-31 11:19:50|11477.01|11477.01|11477.32|11477.32|11477.32|11477.32|11477.01|11477.01|0
1648725600000|2022-03-31 11:20:00|11477.19|11477.19|11477.19|11477.19|11477.19|11477.19|11477.19|11477.19|0
1648725610000|2022-03-31 11:20:10|11477.44|11477.44|11477.69|11477.69|11477.69|11477.69|11477.44|11477.44|0
1648725640000|2022-03-31 11:20:40|11479.25|11479.25|11479.81|11479.81|11480.12|11480.12|11479.25|11479.25|0
1648725650000|2022-03-31 11:20:50|11480.59|11480.59|11480.59|11480.59|11480.59|11480.59|11480.59|11480.59|0
1648725660000|2022-03-31 11:21:00|11481.02|11481.02|11480.84|11480.84|11481.02|11481.02|11480.63|11480.63|0
1648725680000|2022-03-31 11:21:20|11480.51|11480.51|11480.61|11480.61|11481.26|11481.26|11480.51|11480.51|0
1648725690000|2022-03-31 11:21:30|11480.16|11480.16|11480.16|11480.16|11480.16|11480.16|11480.16|11480.16|0
1648725700000|2022-03-31 11:21:40|11480.52|11480.52|11480.52|11480.52|11480.52|11480.52|11480.52|11480.52|0
1648725710000|2022-03-31 11:21:50|11480.72|11480.72|11480.72|11480.72|11480.72|11480.72|11480.72|11480.72|0
1648725720000|2022-03-31 11:22:00|11481.04|11481.04|11481.51|11481.51|11481.51|11481.51|11481.04|11481.04|0
1648725760000|2022-03-31 11:22:40|11481.05|11481.05|11481.05|11481.05|11481.05|11481.05|11481.05|11481.05|0
1648725770000|2022-03-31 11:22:50|11480.81|11480.81|11479.77|11479.77|11481.05|11481.05|11479.77|11479.77|0
1648725780000|2022-03-31 11:23:00|11480.01|11480.01|11480.47|11480.47|11480.9|11480.9|11479.6|11479.6|0
1648725800000|2022-03-31 11:23:20|11480.03|11480.03|11480.03|11480.03|11480.03|11480.03|11480.03|11480.03|0
1648725810000|2022-03-31 11:23:30|11479.39|11479.39|11479.74|11479.74|11479.74|11479.74|11479.39|11479.39|0
1648725820000|2022-03-31 11:23:40|11480.06|11480.06|11479.88|11479.88|11480.06|11480.06|11479.88|11479.88|0
1648725840000|2022-03-31 11:24:00|11480.09|11480.09|11481.65|11481.65|11481.65|11481.65|11480.09|11480.09|0
1648725850000|2022-03-31 11:24:10|11482.43|11482.43|11482.43|11482.43|11482.43|11482.43|11482.43|11482.43|0
1648725860000|2022-03-31 11:24:20|11482.21|11482.21|11482.21|11482.21|11482.21|11482.21|11482.21|11482.21|0
1648725870000|2022-03-31 11:24:30|11481.86|11481.86|11481.86|11481.86|11481.86|11481.86|11481.86|11481.86|0
1648725880000|2022-03-31 11:24:40|11481.71|11481.71|11481.71|11481.71|11481.71|11481.71|11481.71|11481.71|0
1648725910000|2022-03-31 11:25:10|11482.15|11482.15|11482.15|11482.15|11482.15|11482.15|11482.15|11482.15|0
1648725920000|2022-03-31 11:25:20|11482.58|11482.58|11482.15|11482.15|11482.58|11482.58|11482.15|11482.15|0
1648725940000|2022-03-31 11:25:40|11481.73|11481.73|11481.82|11481.82|11481.82|11481.82|11481.73|11481.73|0
1648725950000|2022-03-31 11:25:50|11481.96|11481.96|11481.96|11481.96|11481.96|11481.96|11481.96|11481.96|0
1648725960000|2022-03-31 11:26:00|11482.38|11482.38|11482.84|11482.84|11482.84|11482.84|11482.38|11482.38|0
1648725970000|2022-03-31 11:26:10|11482.41|11482.41|11482.41|11482.41|11482.41|11482.41|11482.41|11482.41|0
1648725980000|2022-03-31 11:26:20|11481.99|11481.99|11481.99|11481.99|11481.99|11481.99|11481.99|11481.99|0
1648726040000|2022-03-31 11:27:20|11482.31|11482.31|11482.31|11482.31|11482.31|11482.31|11482.31|11482.31|0
1648726050000|2022-03-31 11:27:30|11482.22|11482.22|11481.95|11481.95|11482.22|11482.22|11481.95|11481.95|0
1648726060000|2022-03-31 11:27:40|11482.17|11482.17|11482.17|11482.17|11482.17|11482.17|11482.17|11482.17|0
1648726070000|2022-03-31 11:27:50|11482.35|11482.35|11482.35|11482.35|11482.35|11482.35|11482.35|11482.35|0
1648726090000|2022-03-31 11:28:10|11482.12|11482.12|11482.12|11482.12|11482.12|11482.12|11482.12|11482.12|0
1648726120000|2022-03-31 11:28:40|11481.19|11481.19|11481.14|11481.14|11481.29|11481.29|11480.8|11480.8|0
1648726130000|2022-03-31 11:28:50|11481.22|11481.22|11480.02|11480.02|11481.22|11481.22|11479.66|11479.66|0
1648726140000|2022-03-31 11:29:00|11479.78|11479.78|11479.78|11479.78|11479.78|11479.78|11479.78|11479.78|0
1648726160000|2022-03-31 11:29:20|11478.99|11478.99|11478.73|11478.73|11478.99|11478.99|11478.73|11478.73|0
1648726170000|2022-03-31 11:29:30|11479.08|11479.08|11478.86|11478.86|11479.08|11479.08|11478.86|11478.86|0
1648726180000|2022-03-31 11:29:40|11479.51|11479.51|11480.38|11480.38|11480.38|11480.38|11479.51|11479.51|0
1648726190000|2022-03-31 11:29:50|11480.25|11480.25|11480.25|11480.25|11480.25|11480.25|11479.82|11479.82|0
1648726200000|2022-03-31 11:30:00|11480.68|11480.68|11481.82|11481.82|11481.82|11481.82|11480.68|11480.68|0
1648726210000|2022-03-31 11:30:10|11481.64|11481.64|11481.77|11481.77|11481.77|11481.77|11481.64|11481.64|0
1648726220000|2022-03-31 11:30:20|11481.9|11481.9|11483.37|11483.37|11483.37|11483.37|11481.9|11481.9|0
1648726230000|2022-03-31 11:30:30|11483.86|11483.86|11484.32|11484.32|11484.55|11484.55|11483.86|11483.86|0
1648726240000|2022-03-31 11:30:40|11484.14|11484.14|11484.41|11484.41|11484.41|11484.41|11484.14|11484.14|0
1648726250000|2022-03-31 11:30:50|11484.84|11484.84|11484.84|11484.84|11484.84|11484.84|11484.84|11484.84|0
1648726260000|2022-03-31 11:31:00|11485.09|11485.09|11485.09|11485.09|11485.09|11485.09|11485.09|11485.09|0
1648726270000|2022-03-31 11:31:10|11485.45|11485.45|11485.45|11485.45|11485.45|11485.45|11485.45|11485.45|0
1648726280000|2022-03-31 11:31:20|11485.64|11485.64|11485.82|11485.82|11485.82|11485.82|11485.64|11485.64|0
1648726290000|2022-03-31 11:31:30|11485.95|11485.95|11485.55|11485.55|11485.95|11485.95|11485.55|11485.55|0
1648726310000|2022-03-31 11:31:50|11485.08|11485.08|11485.08|11485.08|11485.08|11485.08|11485.08|11485.08|0
1648726340000|2022-03-31 11:32:20|11484.72|11484.72|11484.72|11484.72|11484.72|11484.72|11484.72|11484.72|0
1648726360000|2022-03-31 11:32:40|11484.63|11484.63|11484.63|11484.63|11484.63|11484.63|11484.63|11484.63|0
1648726380000|2022-03-31 11:33:00|11484.76|11484.76|11484.89|11484.89|11484.89|11484.89|11484.76|11484.76|0
1648726390000|2022-03-31 11:33:10|11486.45|11486.45|11486.42|11486.42|11486.81|11486.81|11486.42|11486.42|0
1648726430000|2022-03-31 11:33:50|11486.51|11486.51|11487.04|11487.04|11487.04|11487.04|11486.51|11486.51|0
1648726440000|2022-03-31 11:34:00|11487.36|11487.36|11487.73|11487.73|11487.73|11487.73|11487.36|11487.36|0
1648726450000|2022-03-31 11:34:10|11487.47|11487.47|11487.47|11487.47|11487.47|11487.47|11487.47|11487.47|0
1648726460000|2022-03-31 11:34:20|11487.92|11487.92|11487.92|11487.92|11487.92|11487.92|11487.92|11487.92|0
1648726470000|2022-03-31 11:34:30|11487.83|11487.83|11488.66|11488.66|11488.66|11488.66|11487.83|11487.83|0
1648726480000|2022-03-31 11:34:40|11489.09|11489.09|11489.09|11489.09|11489.09|11489.09|11489.09|11489.09|0
1648726490000|2022-03-31 11:34:50|11488.88|11488.88|11489.55|11489.55|11489.55|11489.55|11488.88|11488.88|0
1648726500000|2022-03-31 11:35:00|11490.02|11490.02|11489.79|11489.79|11490.02|11490.02|11489.79|11489.79|0
1648726520000|2022-03-31 11:35:20|11489.92|11489.92|11490.7|11490.7|11490.7|11490.7|11489.92|11489.92|0
1648726530000|2022-03-31 11:35:30|11490.43|11490.43|11490.43|11490.43|11490.43|11490.43|11490.43|11490.43|0
1648726540000|2022-03-31 11:35:40|11490.34|11490.34|11490.34|11490.34|11490.34|11490.34|11490.34|11490.34|0
1648726550000|2022-03-31 11:35:50|11490.7|11490.7|11490.53|11490.53|11490.78|11490.78|11490.53|11490.53|0
1648726560000|2022-03-31 11:36:00|11490.17|11490.17|11490.21|11490.21|11490.46|11490.46|11490.17|11490.17|0
1648726570000|2022-03-31 11:36:10|11490.32|11490.32|11490.32|11490.32|11490.32|11490.32|11489.47|11489.47|0
1648726580000|2022-03-31 11:36:20|11490.14|11490.14|11492.48|11492.48|11492.48|11492.48|11490.14|11490.14|0
1648726590000|2022-03-31 11:36:30|11492.8|11492.8|11492.8|11492.8|11492.8|11492.8|11492.8|11492.8|0
1648726600000|2022-03-31 11:36:40|11493.73|11493.73|11493.64|11493.64|11493.73|11493.73|11493.64|11493.64|0
1648726610000|2022-03-31 11:36:50|11493.33|11493.33|11493.33|11493.33|11493.33|11493.33|11493.33|11493.33|0
1648726620000|2022-03-31 11:37:00|11493.76|11493.76|11495.22|11495.22|11495.64|11495.64|11493.76|11493.76|0
1648726630000|2022-03-31 11:37:10|11495.54|11495.54|11495.18|11495.18|11495.54|11495.54|11495.18|11495.18|0
1648726650000|2022-03-31 11:37:30|11495.37|11495.37|11495.95|11495.95|11495.95|11495.95|11495.37|11495.37|0
1648726660000|2022-03-31 11:37:40|11495.86|11495.86|11495.77|11495.77|11495.86|11495.86|11495.77|11495.77|0
1648726670000|2022-03-31 11:37:50|11495.86|11495.86|11495.95|11495.95|11495.95|11495.95|11495.86|11495.86|0
1648726690000|2022-03-31 11:38:10|11495.51|11495.51|11495.51|11495.51|11495.51|11495.51|11495.51|11495.51|0
1648726700000|2022-03-31 11:38:20|11495.08|11495.08|11495.08|11495.08|11495.08|11495.08|11495.08|11495.08|0
1648726710000|2022-03-31 11:38:30|11495.5|11495.5|11495.5|11495.5|11495.5|11495.5|11495.5|11495.5|0
1648726730000|2022-03-31 11:38:50|11495.76|11495.76|11496.46|11496.46|11496.46|11496.46|11495.76|11495.76|0
1648726740000|2022-03-31 11:39:00|11496.11|11496.11|11496.11|11496.11|11496.11|11496.11|11496.11|11496.11|0
1648726760000|2022-03-31 11:39:20|11494.55|11494.55|11493.7|11493.7|11494.55|11494.55|11493.7|11493.7|0
1648726770000|2022-03-31 11:39:30|11493.61|11493.61|11493.7|11493.7|11493.79|11493.79|11493.61|11493.61|0
1648726810000|2022-03-31 11:40:10|11495.26|11495.26|11495.26|11495.26|11495.26|11495.26|11495.26|11495.26|0
1648726820000|2022-03-31 11:40:20|11495.35|11495.35|11496.48|11496.48|11496.88|11496.88|11495.35|11495.35|0
1648726830000|2022-03-31 11:40:30|11496.22|11496.22|11496.09|11496.09|11496.22|11496.22|11496.09|11496.09|0
1648726840000|2022-03-31 11:40:40|11495.45|11495.45|11495.23|11495.23|11495.54|11495.54|11495.23|11495.23|0
1648726850000|2022-03-31 11:40:50|11495.31|11495.31|11495.58|11495.58|11495.58|11495.58|11495.31|11495.31|0
1648726860000|2022-03-31 11:41:00|11496.03|11496.03|11496.21|11496.21|11496.21|11496.21|11496.03|11496.03|0
1648726870000|2022-03-31 11:41:10|11496.56|11496.56|11496.56|11496.56|11496.56|11496.56|11496.56|11496.56|0
1648726890000|2022-03-31 11:41:30|11496.38|11496.38|11496.38|11496.38|11496.38|11496.38|11496.38|11496.38|0
1648726900000|2022-03-31 11:41:40|11496.82|11496.82|11496.82|11496.82|11496.82|11496.82|11496.82|11496.82|0
1648726920000|2022-03-31 11:42:00|11496.91|11496.91|11499.87|11499.87|11499.87|11499.87|11496.91|11496.91|0
1648726930000|2022-03-31 11:42:10|11499.96|11499.96|11500.99|11500.99|11500.99|11500.99|11499.96|11499.96|0
1648726940000|2022-03-31 11:42:20|11501.82|11501.82|11503.93|11503.93|11503.93|11503.93|11501.57|11501.57|0
1648726950000|2022-03-31 11:42:30|11503.58|11503.58|11503.58|11503.58|11503.58|11503.58|11503.58|11503.58|0
1648726980000|2022-03-31 11:43:00|11504.17|11504.17|11503.3|11503.3|11504.17|11504.17|11503.3|11503.3|0
1648726990000|2022-03-31 11:43:10|11503.06|11503.06|11503.49|11503.49|11503.49|11503.49|11503.06|11503.06|0
1648727000000|2022-03-31 11:43:20|11503.92|11503.92|11503.92|11503.92|11503.92|11503.92|11503.92|11503.92|0
1648727010000|2022-03-31 11:43:30|11505.48|11505.48|11505.48|11505.48|11505.48|11505.48|11505.48|11505.48|0
1648727030000|2022-03-31 11:43:50|11506.34|11506.34|11506.41|11506.41|11507|11507|11506.11|11506.11|0
1648727040000|2022-03-31 11:44:00|11505.63|11505.63|11506.01|11506.01|11506.01|11506.01|11505.63|11505.63|0
1648727050000|2022-03-31 11:44:10|11505.7|11505.7|11505.7|11505.7|11505.7|11505.7|11505.7|11505.7|0
1648727070000|2022-03-31 11:44:30|11505.91|11505.91|11505.91|11505.91|11505.91|11505.91|11505.91|11505.91|0
1648727090000|2022-03-31 11:44:50|11505.49|11505.49|11505.49|11505.49|11505.49|11505.49|11505.49|11505.49|0
1648727100000|2022-03-31 11:45:00|11505.26|11505.26|11505.26|11505.26|11505.26|11505.26|11505.26|11505.26|0
1648727110000|2022-03-31 11:45:10|11505.46|11505.46|11504.53|11504.53|11505.85|11505.85|11504.53|11504.53|0
1648727120000|2022-03-31 11:45:20|11504.71|11504.71|11504.29|11504.29|11504.71|11504.71|11504.29|11504.29|0
1648727160000|2022-03-31 11:46:00|11504.48|11504.48|11504.7|11504.7|11504.7|11504.7|11504.26|11504.26|0
1648727170000|2022-03-31 11:46:10|11504.28|11504.28|11504.48|11504.48|11504.48|11504.48|11504.28|11504.28|0
1648727180000|2022-03-31 11:46:20|11504.91|11504.91|11505.79|11505.79|11505.79|11505.79|11504.91|11504.91|0
1648727210000|2022-03-31 11:46:50|11504.92|11504.92|11504.05|11504.05|11504.92|11504.92|11504.05|11504.05|0
1648727220000|2022-03-31 11:47:00|11504.92|11504.92|11504.92|11504.92|11504.92|11504.92|11504.92|11504.92|0
1648727230000|2022-03-31 11:47:10|11504.73|11504.73|11504.73|11504.73|11504.73|11504.73|11504.73|11504.73|0
1648727240000|2022-03-31 11:47:20|11503.86|11503.86|11502.49|11502.49|11503.86|11503.86|11502.3|11502.3|0
1648727280000|2022-03-31 11:48:00|11502.3|11502.3|11501.82|11501.82|11502.3|11502.3|11501.82|11501.82|0
1648727290000|2022-03-31 11:48:10|11501.39|11501.39|11500.27|11500.27|11501.39|11501.39|11500.27|11500.27|0
1648727300000|2022-03-31 11:48:20|11500.72|11500.72|11500.99|11500.99|11500.99|11500.99|11500.68|11500.68|0
1648727310000|2022-03-31 11:48:30|11500.56|11500.56|11500.56|11500.56|11500.56|11500.56|11500.56|11500.56|0
1648727340000|2022-03-31 11:49:00|11500.76|11500.76|11499.72|11499.72|11500.76|11500.76|11499.72|11499.72|0
1648727350000|2022-03-31 11:49:10|11500.15|11500.15|11500.57|11500.57|11500.57|11500.57|11500.15|11500.15|0
1648727360000|2022-03-31 11:49:20|11500.79|11500.79|11500.79|11500.79|11500.79|11500.79|11500.79|11500.79|0
1648727370000|2022-03-31 11:49:30|11500.93|11500.93|11501.16|11501.16|11501.16|11501.16|11500.93|11500.93|0
1648727380000|2022-03-31 11:49:40|11500.93|11500.93|11500.8|11500.8|11501.13|11501.13|11500.8|11500.8|0
1648727400000|2022-03-31 11:50:00|11500.57|11500.57|11500.5|11500.5|11500.7|11500.7|11500.27|11500.27|0
1648727410000|2022-03-31 11:50:10|11500.81|11500.81|11500.81|11500.81|11500.81|11500.81|11500.81|11500.81|0
1648727420000|2022-03-31 11:50:20|11501.06|11501.06|11500.8|11500.8|11501.06|11501.06|11500.8|11500.8|0
1648727430000|2022-03-31 11:50:30|11500.62|11500.62|11501.39|11501.39|11501.39|11501.39|11500.19|11500.19|0
1648727460000|2022-03-31 11:51:00|11502.26|11502.26|11502.26|11502.26|11502.26|11502.26|11502.26|11502.26|0
1648727480000|2022-03-31 11:51:20|11501.83|11501.83|11501.83|11501.83|11501.83|11501.83|11501.83|11501.83|0
1648727510000|2022-03-31 11:51:50|11502.04|11502.04|11502.04|11502.04|11502.04|11502.04|11502.04|11502.04|0
1648727530000|2022-03-31 11:52:10|11501.91|11501.91|11502.07|11502.07|11502.07|11502.07|11501.91|11501.91|0
1648727540000|2022-03-31 11:52:20|11501.61|11501.61|11501.61|11501.61|11501.61|11501.61|11501.61|11501.61|0
1648727550000|2022-03-31 11:52:30|11501.19|11501.19|11501.61|11501.61|11501.61|11501.61|11501.19|11501.19|0
1648727560000|2022-03-31 11:52:40|11501.74|11501.74|11501.74|11501.74|11501.74|11501.74|11501.74|11501.74|0
1648727580000|2022-03-31 11:53:00|11502.18|11502.18|11501.74|11501.74|11502.18|11502.18|11501.74|11501.74|0
1648727600000|2022-03-31 11:53:20|11502.65|11502.65|11502.65|11502.65|11502.65|11502.65|11502.65|11502.65|0
1648727610000|2022-03-31 11:53:30|11502.33|11502.33|11502.33|11502.33|11502.33|11502.33|11502.33|11502.33|0
1648727620000|2022-03-31 11:53:40|11502.1|11502.1|11502.04|11502.04|11502.22|11502.22|11501.86|11501.86|0
1648727630000|2022-03-31 11:53:50|11502.22|11502.22|11502|11502|11502.22|11502.22|11502|11502|0
1648727650000|2022-03-31 11:54:10|11502.22|11502.22|11502.22|11502.22|11502.22|11502.22|11502.22|11502.22|0
1648727680000|2022-03-31 11:54:40|11502.35|11502.35|11501.59|11501.59|11502.35|11502.35|11501.59|11501.59|0
1648727690000|2022-03-31 11:54:50|11501.67|11501.67|11501.41|11501.41|11501.67|11501.67|11501.41|11501.41|0
1648727700000|2022-03-31 11:55:00|11501.54|11501.54|11501.54|11501.54|11501.54|11501.54|11501.54|11501.54|0
1648727710000|2022-03-31 11:55:10|11501.63|11501.63|11501.94|11501.94|11501.94|11501.94|11501.63|11501.63|0
1648727720000|2022-03-31 11:55:20|11501.42|11501.42|11501.26|11501.26|11501.42|11501.42|11501.26|11501.26|0
1648727730000|2022-03-31 11:55:30|11501.34|11501.34|11501.26|11501.26|11501.34|11501.34|11501.26|11501.26|0
1648727740000|2022-03-31 11:55:40|11501.48|11501.48|11501.48|11501.48|11501.48|11501.48|11501.48|11501.48|0
1648727750000|2022-03-31 11:55:50|11501.15|11501.15|11501.48|11501.48|11501.48|11501.48|11501.15|11501.15|0
1648727780000|2022-03-31 11:56:20|11501.67|11501.67|11501.67|11501.67|11501.67|11501.67|11501.67|11501.67|0
1648727790000|2022-03-31 11:56:30|11501.25|11501.25|11501.07|11501.07|11501.25|11501.25|11501.07|11501.07|0
1648727810000|2022-03-31 11:56:50|11500.84|11500.84|11500.84|11500.84|11500.84|11500.84|11500.84|11500.84|0
1648727820000|2022-03-31 11:57:00|11500.62|11500.62|11500.75|11500.75|11500.75|11500.75|11500.62|11500.62|0
1648727830000|2022-03-31 11:57:10|11500.49|11500.49|11500.49|11500.49|11500.49|11500.49|11500.49|11500.49|0
1648727860000|2022-03-31 11:57:40|11500.7|11500.7|11500.92|11500.92|11500.92|11500.92|11500.49|11500.49|0
1648727870000|2022-03-31 11:57:50|11501.7|11501.7|11501.7|11501.7|11501.7|11501.7|11501.7|11501.7|0
1648727880000|2022-03-31 11:58:00|11501.26|11501.26|11501.26|11501.26|11501.26|11501.26|11501.26|11501.26|0
1648727900000|2022-03-31 11:58:20|11500.82|11500.82|11500.14|11500.14|11500.82|11500.82|11500.14|11500.14|0
1648727930000|2022-03-31 11:58:50|11499.36|11499.36|11499.36|11499.36|11499.36|11499.36|11499.36|11499.36|0
1648727940000|2022-03-31 11:59:00|11499.27|11499.27|11499.04|11499.04|11499.27|11499.27|11499.04|11499.04|0
1648727960000|2022-03-31 11:59:20|11498.61|11498.61|11498.61|11498.61|11498.61|11498.61|11498.61|11498.61|0
1648727970000|2022-03-31 11:59:30|11498.17|11498.17|11497.99|11497.99|11498.17|11498.17|11497.99|11497.99|0
1648727990000|2022-03-31 11:59:50|11497.56|11497.56|11497.95|11497.95|11497.95|11497.95|11497.56|11497.56|0
1648728000000|2022-03-31 12:00:00|11497.57|11497.57|11497.05|11497.05|11497.57|11497.57|11497.05|11497.05|0
1648728010000|2022-03-31 12:00:10|11496.96|11496.96|11496.6|11496.6|11496.96|11496.96|11496.6|11496.6|0
1648728030000|2022-03-31 12:00:30|11497.38|11497.38|11497.38|11497.38|11497.38|11497.38|11497.38|11497.38|0
1648728040000|2022-03-31 12:00:40|11496.96|11496.96|11497.83|11497.83|11497.83|11497.83|11496.96|11496.96|0
1648728060000|2022-03-31 12:01:00|11497.69|11497.69|11497.69|11497.69|11497.69|11497.69|11497.69|11497.69|0
1648728070000|2022-03-31 12:01:10|11497.26|11497.26|11497.26|11497.26|11497.26|11497.26|11497.26|11497.26|0
1648728080000|2022-03-31 12:01:20|11496.98|11496.98|11496.98|11496.98|11496.98|11496.98|11496.98|11496.98|0
1648728090000|2022-03-31 12:01:30|11496.75|11496.75|11496.75|11496.75|11496.75|11496.75|11496.75|11496.75|0
1648728100000|2022-03-31 12:01:40|11496.31|11496.31|11496.31|11496.31|11496.31|11496.31|11496.31|11496.31|0
1648728110000|2022-03-31 12:01:50|11496.53|11496.53|11496.53|11496.53|11496.53|11496.53|11496.53|11496.53|0
1648728120000|2022-03-31 12:02:00|11496.44|11496.44|11496.53|11496.53|11496.53|11496.53|11496.44|11496.44|0
1648728130000|2022-03-31 12:02:10|11496.97|11496.97|11496.88|11496.88|11496.98|11496.98|11496.54|11496.54|0
1648728140000|2022-03-31 12:02:20|11497.11|11497.11|11497.29|11497.29|11497.29|11497.29|11497.11|11497.11|0
1648728150000|2022-03-31 12:02:30|11498.85|11498.85|11498.85|11498.85|11498.85|11498.85|11498.85|11498.85|0
1648728180000|2022-03-31 12:03:00|11498.63|11498.63|11499.07|11499.07|11499.07|11499.07|11498.63|11498.63|0
1648728190000|2022-03-31 12:03:10|11497.51|11497.51|11497.51|11497.51|11497.51|11497.51|11497.51|11497.51|0
1648728200000|2022-03-31 12:03:20|11497.43|11497.43|11497.43|11497.43|11497.43|11497.43|11497.43|11497.43|0
1648728210000|2022-03-31 12:03:30|11497.24|11497.24|11497.62|11497.62|11497.62|11497.62|11497.24|11497.24|0
1648728230000|2022-03-31 12:03:50|11498.4|11498.4|11498.53|11498.53|11498.53|11498.53|11498.4|11498.4|0
1648728240000|2022-03-31 12:04:00|11498.96|11498.96|11498.96|11498.96|11498.96|11498.96|11498.83|11498.83|0
1648728250000|2022-03-31 12:04:10|11498.45|11498.45|11498.01|11498.01|11498.45|11498.45|11498.01|11498.01|0
1648728260000|2022-03-31 12:04:20|11499.51|11499.51|11499.51|11499.51|11499.51|11499.51|11499.51|11499.51|0
1648728270000|2022-03-31 12:04:30|11499.95|11499.95|11499.95|11499.95|11499.95|11499.95|11499.95|11499.95|0
1648728280000|2022-03-31 12:04:40|11500.17|11500.17|11500.43|11500.43|11500.43|11500.43|11500.17|11500.17|0
1648728290000|2022-03-31 12:04:50|11500.21|11500.21|11500.65|11500.65|11500.65|11500.65|11500.21|11500.21|0
1648728320000|2022-03-31 12:05:20|11500.74|11500.74|11501.92|11501.92|11501.92|11501.92|11500.74|11500.74|0
1648728350000|2022-03-31 12:05:50|11502.36|11502.36|11502.2|11502.2|11502.36|11502.36|11502.2|11502.2|0
1648728360000|2022-03-31 12:06:00|11502.44|11502.44|11502.2|11502.2|11502.44|11502.44|11502.2|11502.2|0
1648728370000|2022-03-31 12:06:10|11503.76|11503.76|11503.76|11503.76|11503.76|11503.76|11503.76|11503.76|0
1648728400000|2022-03-31 12:06:40|11504|11504|11504|11504|11504|11504|11504|11504|0
1648728420000|2022-03-31 12:07:00|11504.43|11504.43|11504.43|11504.43|11504.43|11504.43|11504.43|11504.43|0
1648728450000|2022-03-31 12:07:30|11504.08|11504.08|11504.78|11504.78|11504.78|11504.78|11504.08|11504.08|0
1648728460000|2022-03-31 12:07:40|11504.69|11504.69|11504.6|11504.6|11504.78|11504.78|11504.6|11504.6|0
1648728470000|2022-03-31 12:07:50|11504.78|11504.78|11507.56|11507.56|11507.56|11507.56|11504.78|11504.78|0
1648728480000|2022-03-31 12:08:00|11507.91|11507.91|11507.13|11507.13|11507.91|11507.91|11507.13|11507.13|0
1648728500000|2022-03-31 12:08:20|11507.31|11507.31|11507.49|11507.49|11507.49|11507.49|11507.31|11507.31|0
1648728510000|2022-03-31 12:08:30|11507.95|11507.95|11510.59|11510.59|11510.59|11510.59|11507.95|11507.95|0
1648728520000|2022-03-31 12:08:40|11510.14|11510.14|11510.59|11510.59|11510.59|11510.59|11510.14|11510.14|0
1648728530000|2022-03-31 12:08:50|11509.03|11509.03|11508.78|11508.78|11509.03|11509.03|11508.6|11508.6|0
1648728550000|2022-03-31 12:09:10|11508.6|11508.6|11507.65|11507.65|11508.6|11508.6|11507.65|11507.65|0
1648728560000|2022-03-31 12:09:20|11507.49|11507.49|11507.49|11507.49|11507.49|11507.49|11507.49|11507.49|0
1648728570000|2022-03-31 12:09:30|11507.33|11507.33|11507.7|11507.7|11507.7|11507.7|11507.33|11507.33|0
1648728580000|2022-03-31 12:09:40|11507.6|11507.6|11507.6|11507.6|11507.6|11507.6|11507.6|11507.6|0
1648728600000|2022-03-31 12:10:00|11507.37|11507.37|11507.37|11507.37|11507.37|11507.37|11507.37|11507.37|0
1648728610000|2022-03-31 12:10:10|11507.8|11507.8|11507.8|11507.8|11507.8|11507.8|11507.8|11507.8|0
1648728620000|2022-03-31 12:10:20|11507.66|11507.66|11507.8|11507.8|11507.8|11507.8|11507.66|11507.66|0
1648728630000|2022-03-31 12:10:30|11507.37|11507.37|11507.37|11507.37|11507.37|11507.37|11507.37|11507.37|0
1648728640000|2022-03-31 12:10:40|11507.56|11507.56|11507.56|11507.56|11507.56|11507.56|11507.56|11507.56|0
1648728680000|2022-03-31 12:11:20|11507.4|11507.4|11507.4|11507.4|11507.4|11507.4|11507.4|11507.4|0
1648728690000|2022-03-31 12:11:30|11507.05|11507.05|11507.05|11507.05|11507.05|11507.05|11507.05|11507.05|0
1648728700000|2022-03-31 12:11:40|11507.83|11507.83|11508.13|11508.13|11508.13|11508.13|11507.83|11507.83|0
1648728720000|2022-03-31 12:12:00|11507.92|11507.92|11508.13|11508.13|11508.13|11508.13|11507.92|11507.92|0
1648728730000|2022-03-31 12:12:10|11507.83|11507.83|11506.74|11506.74|11507.83|11507.83|11506.74|11506.74|0
1648728750000|2022-03-31 12:12:30|11506.83|11506.83|11506.57|11506.57|11506.83|11506.83|11506.57|11506.57|0
1648728760000|2022-03-31 12:12:40|11506.83|11506.83|11505.71|11505.71|11506.83|11506.83|11505.71|11505.71|0
1648728770000|2022-03-31 12:12:50|11505.57|11505.57|11505.57|11505.57|11505.57|11505.57|11505.57|11505.57|0
1648728790000|2022-03-31 12:13:10|11505.73|11505.73|11505.16|11505.16|11505.81|11505.81|11505.16|11505.16|0
1648728800000|2022-03-31 12:13:20|11505.42|11505.42|11505.42|11505.42|11505.42|11505.42|11505.42|11505.42|0
1648728810000|2022-03-31 12:13:30|11505.57|11505.57|11505.72|11505.72|11505.72|11505.72|11505.57|11505.57|0
1648728820000|2022-03-31 12:13:40|11506.16|11506.16|11506.16|11506.16|11506.16|11506.16|11506.16|11506.16|0
1648728830000|2022-03-31 12:13:50|11506.34|11506.34|11506.34|11506.34|11506.34|11506.34|11506.34|11506.34|0
1648728840000|2022-03-31 12:14:00|11506.65|11506.65|11506.65|11506.65|11506.65|11506.65|11506.65|11506.65|0
1648728850000|2022-03-31 12:14:10|11506.88|11506.88|11506.17|11506.17|11506.88|11506.88|11506.17|11506.17|0
1648728880000|2022-03-31 12:14:40|11506.64|11506.64|11506.55|11506.55|11506.64|11506.64|11506.36|11506.36|0
1648728890000|2022-03-31 12:14:50|11506.64|11506.64|11506.64|11506.64|11506.64|11506.64|11506.64|11506.64|0
1648728900000|2022-03-31 12:15:00|11506.74|11506.74|11506.83|11506.83|11506.83|11506.83|11506.74|11506.74|0
1648728910000|2022-03-31 12:15:10|11506.98|11506.98|11505.76|11505.76|11506.98|11506.98|11505.76|11505.76|0
1648728920000|2022-03-31 12:15:20|11506.19|11506.19|11506.7|11506.7|11506.7|11506.7|11506.19|11506.19|0
1648728930000|2022-03-31 12:15:30|11506.42|11506.42|11506.52|11506.52|11506.52|11506.52|11506.42|11506.42|0
1648728940000|2022-03-31 12:15:40|11506.99|11506.99|11506.99|11506.99|11506.99|11506.99|11506.99|11506.99|0
1648728950000|2022-03-31 12:15:50|11506.76|11506.76|11505.78|11505.78|11506.76|11506.76|11505.78|11505.78|0
1648728980000|2022-03-31 12:16:20|11505.45|11505.45|11505.45|11505.45|11505.45|11505.45|11505.45|11505.45|0
1648729010000|2022-03-31 12:16:50|11505.29|11505.29|11504.16|11504.16|11505.29|11505.29|11504.16|11504.16|0
1648729020000|2022-03-31 12:17:00|11504.31|11504.31|11504.31|11504.31|11504.31|11504.31|11504.31|11504.31|0
1648729030000|2022-03-31 12:17:10|11504.11|11504.11|11504.11|11504.11|11504.11|11504.11|11504.11|11504.11|0
1648729060000|2022-03-31 12:17:40|11504.55|11504.55|11504.55|11504.55|11504.55|11504.55|11504.55|11504.55|0
1648729090000|2022-03-31 12:18:10|11504.16|11504.16|11504.16|11504.16|11504.16|11504.16|11504.16|11504.16|0
1648729100000|2022-03-31 12:18:20|11503.95|11503.95|11504.07|11504.07|11504.16|11504.16|11503.95|11503.95|0
1648729110000|2022-03-31 12:18:30|11503.89|11503.89|11503.89|11503.89|11503.89|11503.89|11503.89|11503.89|0
1648729120000|2022-03-31 12:18:40|11503.66|11503.66|11504.01|11504.01|11504.88|11504.88|11503.57|11503.57|0
1648729130000|2022-03-31 12:18:50|11504.44|11504.44|11504.34|11504.34|11504.44|11504.44|11504.34|11504.34|0
1648729140000|2022-03-31 12:19:00|11504.02|11504.02|11504.02|11504.02|11504.02|11504.02|11504.02|11504.02|0
1648729150000|2022-03-31 12:19:10|11503.82|11503.82|11503.56|11503.56|11503.82|11503.82|11503.56|11503.56|0
1648729170000|2022-03-31 12:19:30|11503.77|11503.77|11503.56|11503.56|11503.77|11503.77|11503.56|11503.56|0
1648729180000|2022-03-31 12:19:40|11503.77|11503.77|11503.77|11503.77|11503.77|11503.77|11503.77|11503.77|0
1648729200000|2022-03-31 12:20:00|11503.14|11503.14|11503.14|11503.14|11503.14|11503.14|11503.14|11503.14|0
1648729210000|2022-03-31 12:20:10|11502.92|11502.92|11503.14|11503.14|11503.14|11503.14|11502.92|11502.92|0
1648729220000|2022-03-31 12:20:20|11502.71|11502.71|11502.62|11502.62|11502.71|11502.71|11502.62|11502.62|0
1648729230000|2022-03-31 12:20:30|11502.37|11502.37|11502.13|11502.13|11502.37|11502.37|11502.13|11502.13|0
1648729240000|2022-03-31 12:20:40|11501.67|11501.67|11501.33|11501.33|11501.89|11501.89|11501.33|11501.33|0
1648729250000|2022-03-31 12:20:50|11500.9|11500.9|11501.33|11501.33|11501.33|11501.33|11500.9|11500.9|0
1648729260000|2022-03-31 12:21:00|11501.75|11501.75|11501.75|11501.75|11501.75|11501.75|11501.75|11501.75|0
1648729270000|2022-03-31 12:21:10|11501.57|11501.57|11501.57|11501.57|11501.57|11501.57|11501.57|11501.57|0
1648729280000|2022-03-31 12:21:20|11501.73|11501.73|11501.73|11501.73|11501.73|11501.73|11501.73|11501.73|0
1648729300000|2022-03-31 12:21:40|11502.15|11502.15|11502.15|11502.15|11502.15|11502.15|11502.15|11502.15|0
1648729340000|2022-03-31 12:22:20|11502.06|11502.06|11502.28|11502.28|11502.28|11502.28|11502.06|11502.06|0
1648729350000|2022-03-31 12:22:30|11502.19|11502.19|11502.19|11502.19|11502.19|11502.19|11502.19|11502.19|0
1648729360000|2022-03-31 12:22:40|11502.97|11502.97|11504.53|11504.53|11504.53|11504.53|11502.97|11502.97|0
1648729370000|2022-03-31 12:22:50|11504.74|11504.74|11505.44|11505.44|11505.44|11505.44|11504.74|11504.74|0
1648729380000|2022-03-31 12:23:00|11505.02|11505.02|11505.02|11505.02|11505.02|11505.02|11505.02|11505.02|0
1648729390000|2022-03-31 12:23:10|11505.72|11505.72|11505.73|11505.73|11505.73|11505.73|11505.37|11505.37|0
1648729400000|2022-03-31 12:23:20|11506.04|11506.04|11506.48|11506.48|11506.48|11506.48|11506.04|11506.04|0
1648729420000|2022-03-31 12:23:40|11506.15|11506.15|11506.15|11506.15|11506.15|11506.15|11506.15|11506.15|0
1648729440000|2022-03-31 12:24:00|11506.58|11506.58|11506.58|11506.58|11506.58|11506.58|11506.58|11506.58|0
1648729470000|2022-03-31 12:24:30|11506.98|11506.98|11508.17|11508.17|11508.17|11508.17|11506.78|11506.78|0
1648729500000|2022-03-31 12:25:00|11507.39|11507.39|11506.77|11506.77|11507.39|11507.39|11506.77|11506.77|0
1648729510000|2022-03-31 12:25:10|11506.9|11506.9|11506.9|11506.9|11506.9|11506.9|11506.9|11506.9|0
1648729520000|2022-03-31 12:25:20|11506.77|11506.77|11506.77|11506.77|11506.77|11506.77|11506.77|11506.77|0
1648729530000|2022-03-31 12:25:30|11507.02|11507.02|11507.35|11507.35|11507.35|11507.35|11507.02|11507.02|0
1648729570000|2022-03-31 12:26:10|11507.22|11507.22|11507.79|11507.79|11507.79|11507.79|11507.22|11507.22|0
1648729600000|2022-03-31 12:26:40|11507.19|11507.19|11506.53|11506.53|11507.33|11507.33|11506.53|11506.53|0
1648729610000|2022-03-31 12:26:50|11506.07|11506.07|11506.07|11506.07|11506.07|11506.07|11506.07|11506.07|0
1648729620000|2022-03-31 12:27:00|11505.64|11505.64|11505.64|11505.64|11505.64|11505.64|11505.64|11505.64|0
1648729630000|2022-03-31 12:27:10|11505.41|11505.41|11504.97|11504.97|11505.41|11505.41|11504.97|11504.97|0
1648729640000|2022-03-31 12:27:20|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|0
1648729650000|2022-03-31 12:27:30|11504.65|11504.65|11504.54|11504.54|11504.65|11504.65|11504.54|11504.54|0
1648729660000|2022-03-31 12:27:40|11504.35|11504.35|11504.35|11504.35|11504.35|11504.35|11504.35|11504.35|0
1648729680000|2022-03-31 12:28:00|11504.8|11504.8|11504.8|11504.8|11504.8|11504.8|11504.8|11504.8|0
1648729690000|2022-03-31 12:28:10|11504.37|11504.37|11504.37|11504.37|11504.37|11504.37|11504.37|11504.37|0
1648729720000|2022-03-31 12:28:40|11502.81|11502.81|11502.81|11502.81|11502.81|11502.81|11502.81|11502.81|0
1648729740000|2022-03-31 12:29:00|11502.72|11502.72|11503.16|11503.16|11503.16|11503.16|11502.72|11502.72|0
1648729750000|2022-03-31 12:29:10|11502.81|11502.81|11502.69|11502.69|11503.04|11503.04|11502.69|11502.69|0
1648729760000|2022-03-31 12:29:20|11502.01|11502.01|11501.78|11501.78|11502.01|11502.01|11501.78|11501.78|0
1648729780000|2022-03-31 12:29:40|11501.87|11501.87|11499.96|11499.96|11501.87|11501.87|11499.96|11499.96|0
1648729790000|2022-03-31 12:29:50|11499.73|11499.73|11498.83|11498.83|11499.73|11499.73|11498.83|11498.83|0
1648729800000|2022-03-31 12:30:00|11498.5|11498.5|11497.46|11497.46|11498.5|11498.5|11497.46|11497.46|0
1648729810000|2022-03-31 12:30:10|11497.61|11497.61|11496.37|11496.37|11497.61|11497.61|11496.37|11496.37|0
1648729820000|2022-03-31 12:30:20|11496.24|11496.24|11496.24|11496.24|11496.24|11496.24|11496.24|11496.24|0
1648729830000|2022-03-31 12:30:30|11495.96|11495.96|11496.18|11496.18|11496.18|11496.18|11495.96|11495.96|0
1648729840000|2022-03-31 12:30:40|11496.27|11496.27|11496.36|11496.36|11496.36|11496.36|11496.27|11496.27|0
1648729850000|2022-03-31 12:30:50|11496.08|11496.08|11496.08|11496.08|11496.08|11496.08|11496.08|11496.08|0
1648729860000|2022-03-31 12:31:00|11495.99|11495.99|11496.44|11496.44|11496.44|11496.44|11495.86|11495.86|0
1648729870000|2022-03-31 12:31:10|11497.22|11497.22|11497.31|11497.31|11497.31|11497.31|11496.44|11496.44|0
1648729880000|2022-03-31 12:31:20|11496.88|11496.88|11496.88|11496.88|11496.88|11496.88|11496.88|11496.88|0
1648729920000|2022-03-31 12:32:00|11497.14|11497.14|11497.68|11497.68|11497.68|11497.68|11497.14|11497.14|0
1648729930000|2022-03-31 12:32:10|11497.25|11497.25|11496.4|11496.4|11497.25|11497.25|11496.4|11496.4|0
1648729940000|2022-03-31 12:32:20|11496.79|11496.79|11496.99|11496.99|11496.99|11496.99|11496.79|11496.79|0
1648729950000|2022-03-31 12:32:30|11496.76|11496.76|11496.76|11496.76|11496.76|11496.76|11496.76|11496.76|0
1648729990000|2022-03-31 12:33:10|11496.5|11496.5|11496.07|11496.07|11496.5|11496.5|11496.07|11496.07|0
1648730000000|2022-03-31 12:33:20|11496.5|11496.5|11496.5|11496.5|11496.5|11496.5|11496.5|11496.5|0
1648730010000|2022-03-31 12:33:30|11496.85|11496.85|11496.17|11496.17|11496.85|11496.85|11496.17|11496.17|0
1648730030000|2022-03-31 12:33:50|11495.73|11495.73|11495.73|11495.73|11495.73|11495.73|11495.73|11495.73|0
1648730040000|2022-03-31 12:34:00|11495.3|11495.3|11495.3|11495.3|11495.3|11495.3|11495.3|11495.3|0
1648730070000|2022-03-31 12:34:30|11494.99|11494.99|11494.99|11494.99|11494.99|11494.99|11494.28|11494.28|0
1648730080000|2022-03-31 12:34:40|11494.76|11494.76|11488.25|11488.25|11494.76|11494.76|11488.25|11488.25|0
1648730090000|2022-03-31 12:34:50|11487.82|11487.82|11488.6|11488.6|11488.6|11488.6|11487.82|11487.82|0
1648730100000|2022-03-31 12:35:00|11490.15|11490.15|11489.79|11489.79|11490.63|11490.63|11489.58|11489.58|0
1648730110000|2022-03-31 12:35:10|11489.65|11489.65|11492.58|11492.58|11492.58|11492.58|11489.65|11489.65|0
1648730120000|2022-03-31 12:35:20|11492.74|11492.74|11492.22|11492.22|11492.74|11492.74|11492.22|11492.22|0
1648730140000|2022-03-31 12:35:40|11492.08|11492.08|11492.08|11492.08|11492.08|11492.08|11492.08|11492.08|0
1648730150000|2022-03-31 12:35:50|11491.86|11491.86|11491.37|11491.37|11491.86|11491.86|11491.37|11491.37|0
1648730160000|2022-03-31 12:36:00|11490.94|11490.94|11491.11|11491.11|11491.42|11491.42|11490.64|11490.64|0
1648730170000|2022-03-31 12:36:10|11490.98|11490.98|11489.91|11489.91|11491.24|11491.24|11489.91|11489.91|0
1648730180000|2022-03-31 12:36:20|11489.46|11489.46|11488.66|11488.66|11489.46|11489.46|11488.66|11488.66|0
1648730190000|2022-03-31 12:36:30|11488.23|11488.23|11488.23|11488.23|11488.23|11488.23|11488.23|11488.23|0
1648730200000|2022-03-31 12:36:40|11488.13|11488.13|11488.13|11488.13|11488.13|11488.13|11488.13|11488.13|0
1648730210000|2022-03-31 12:36:50|11487.49|11487.49|11487.49|11487.49|11487.49|11487.49|11487.49|11487.49|0
1648730220000|2022-03-31 12:37:00|11487.94|11487.94|11489.74|11489.74|11489.93|11489.93|11487.49|11487.49|0
1648730230000|2022-03-31 12:37:10|11490.07|11490.07|11490.07|11490.07|11490.07|11490.07|11490.07|11490.07|0
1648730240000|2022-03-31 12:37:20|11490.59|11490.59|11490.64|11490.64|11490.72|11490.72|11490.59|11490.59|0
1648730250000|2022-03-31 12:37:30|11490.33|11490.33|11489.71|11489.71|11490.33|11490.33|11489.71|11489.71|0
1648730270000|2022-03-31 12:37:50|11490.16|11490.16|11490.16|11490.16|11490.16|11490.16|11490.16|11490.16|0
1648730280000|2022-03-31 12:38:00|11490.38|11490.38|11490.38|11490.38|11490.38|11490.38|11490.38|11490.38|0
1648730290000|2022-03-31 12:38:10|11491.03|11491.03|11491.03|11491.03|11491.03|11491.03|11491.03|11491.03|0
1648730300000|2022-03-31 12:38:20|11491.24|11491.24|11490.31|11490.31|11491.24|11491.24|11490.31|11490.31|0
1648730310000|2022-03-31 12:38:30|11490.63|11490.63|11490.16|11490.16|11491.87|11491.87|11490.16|11490.16|0
1648730320000|2022-03-31 12:38:40|11490|11490|11489.8|11489.8|11490|11490|11489.8|11489.8|0
1648730340000|2022-03-31 12:39:00|11490.01|11490.01|11490.01|11490.01|11490.01|11490.01|11490.01|11490.01|0
1648730350000|2022-03-31 12:39:10|11490.45|11490.45|11490.45|11490.45|11490.78|11490.78|11490.45|11490.45|0
1648730360000|2022-03-31 12:39:20|11490.01|11490.01|11489.67|11489.67|11490.01|11490.01|11489.58|11489.58|0
1648730370000|2022-03-31 12:39:30|11490|11490|11489.92|11489.92|11490|11490|11489.57|11489.57|0
1648730380000|2022-03-31 12:39:40|11490.85|11490.85|11491.63|11491.63|11491.63|11491.63|11490.85|11490.85|0
1648730390000|2022-03-31 12:39:50|11491.96|11491.96|11491.45|11491.45|11491.96|11491.96|11491.45|11491.45|0
1648730400000|2022-03-31 12:40:00|11491.18|11491.18|11491.61|11491.61|11492.04|11492.04|11491.18|11491.18|0
1648730430000|2022-03-31 12:40:30|11491.76|11491.76|11491.85|11491.85|11491.94|11491.94|11491.76|11491.76|0
1648730440000|2022-03-31 12:40:40|11492.22|11492.22|11492.22|11492.22|11492.22|11492.22|11492.22|11492.22|0
1648730450000|2022-03-31 12:40:50|11493.07|11493.07|11492.41|11492.41|11493.07|11493.07|11492.41|11492.41|0
1648730460000|2022-03-31 12:41:00|11492.02|11492.02|11491.89|11491.89|11492.02|11492.02|11491.89|11491.89|0
1648730470000|2022-03-31 12:41:10|11491.71|11491.71|11491.71|11491.71|11491.71|11491.71|11491.71|11491.71|0
1648730510000|2022-03-31 12:41:50|11492.02|11492.02|11492.02|11492.02|11492.02|11492.02|11492.02|11492.02|0
1648730540000|2022-03-31 12:42:20|11491.82|11491.82|11491.82|11491.82|11491.82|11491.82|11491.82|11491.82|0
1648730550000|2022-03-31 12:42:30|11491.6|11491.6|11491.15|11491.15|11491.79|11491.79|11491.15|11491.15|0
1648730560000|2022-03-31 12:42:40|11491.36|11491.36|11491.58|11491.58|11491.58|11491.58|11491.36|11491.36|0
1648730590000|2022-03-31 12:43:10|11491.81|11491.81|11493.37|11493.37|11493.37|11493.37|11491.81|11491.81|0
1648730600000|2022-03-31 12:43:20|11493.68|11493.68|11493.68|11493.68|11493.68|11493.68|11493.68|11493.68|0
1648730620000|2022-03-31 12:43:40|11494.11|11494.11|11494.6|11494.6|11495|11495|11494.11|11494.11|0
1648730630000|2022-03-31 12:43:50|11494.8|11494.8|11494.8|11494.8|11494.8|11494.8|11494.8|11494.8|0
1648730640000|2022-03-31 12:44:00|11495.13|11495.13|11495.49|11495.49|11495.49|11495.49|11495.13|11495.13|0
1648730650000|2022-03-31 12:44:10|11494.72|11494.72|11494.15|11494.15|11494.72|11494.72|11494.15|11494.15|0
1648730660000|2022-03-31 12:44:20|11493.96|11493.96|11493.53|11493.53|11494.05|11494.05|11493.53|11493.53|0
1648730670000|2022-03-31 12:44:30|11493.1|11493.1|11491.8|11491.8|11493.1|11493.1|11491.8|11491.8|0
1648730680000|2022-03-31 12:44:40|11491.02|11491.02|11491.02|11491.02|11491.02|11491.02|11491.02|11491.02|0
1648730690000|2022-03-31 12:44:50|11490.84|11490.84|11490.84|11490.84|11490.84|11490.84|11490.84|11490.84|0
1648730700000|2022-03-31 12:45:00|11490.93|11490.93|11490.49|11490.49|11491.12|11491.12|11490.06|11490.06|0
1648730730000|2022-03-31 12:45:30|11490.28|11490.28|11489.64|11489.64|11490.49|11490.49|11489.64|11489.64|0
1648730740000|2022-03-31 12:45:40|11489.51|11489.51|11489.38|11489.38|11489.51|11489.51|11489.38|11489.38|0
1648730750000|2022-03-31 12:45:50|11489.29|11489.29|11489.29|11489.29|11489.29|11489.29|11489.29|11489.29|0
1648730760000|2022-03-31 12:46:00|11488.98|11488.98|11488.98|11488.98|11488.98|11488.98|11488.98|11488.98|0
1648730770000|2022-03-31 12:46:10|11488.65|11488.65|11488.65|11488.65|11488.65|11488.65|11488.65|11488.65|0
1648730780000|2022-03-31 12:46:20|11488.43|11488.43|11488|11488|11488.43|11488.43|11488|11488|0
1648730790000|2022-03-31 12:46:30|11487.84|11487.84|11487.73|11487.73|11487.84|11487.84|11487.73|11487.73|0
1648730810000|2022-03-31 12:46:50|11488.6|11488.6|11489.03|11489.03|11489.03|11489.03|11488.6|11488.6|0
1648730820000|2022-03-31 12:47:00|11489.34|11489.34|11489.47|11489.47|11489.47|11489.47|11489.34|11489.34|0
1648730830000|2022-03-31 12:47:10|11489.8|11489.8|11490.04|11490.04|11490.04|11490.04|11489.8|11489.8|0
1648730840000|2022-03-31 12:47:20|11490.17|11490.17|11491.05|11491.05|11491.05|11491.05|11490.17|11490.17|0
1648730850000|2022-03-31 12:47:30|11490.46|11490.46|11490.75|11490.75|11490.75|11490.75|11490.46|11490.46|0
1648730860000|2022-03-31 12:47:40|11490.36|11490.36|11490.81|11490.81|11490.81|11490.81|11490.36|11490.36|0
1648730870000|2022-03-31 12:47:50|11489.96|11489.96|11489.96|11489.96|11489.96|11489.96|11489.96|11489.96|0
1648730880000|2022-03-31 12:48:00|11490.11|11490.11|11490.11|11490.11|11490.11|11490.11|11490.11|11490.11|0
1648730890000|2022-03-31 12:48:10|11489.68|11489.68|11489.68|11489.68|11489.68|11489.68|11489.68|11489.68|0
1648730910000|2022-03-31 12:48:30|11490.11|11490.11|11490.41|11490.41|11490.41|11490.41|11490.11|11490.11|0
1648730920000|2022-03-31 12:48:40|11491.18|11491.18|11491.18|11491.18|11491.18|11491.18|11491.18|11491.18|0
1648730930000|2022-03-31 12:48:50|11491.04|11491.04|11490.55|11490.55|11491.04|11491.04|11490.55|11490.55|0
1648730940000|2022-03-31 12:49:00|11490.12|11490.12|11490.12|11490.12|11490.12|11490.12|11490.12|11490.12|0
1648730970000|2022-03-31 12:49:30|11490.33|11490.33|11490.09|11490.09|11490.33|11490.33|11490.09|11490.09|0
1648730990000|2022-03-31 12:49:50|11489.96|11489.96|11489.59|11489.59|11489.96|11489.96|11489.59|11489.59|0
1648731030000|2022-03-31 12:50:30|11488.81|11488.81|11488.81|11488.81|11488.81|11488.81|11488.81|11488.81|0
1648731050000|2022-03-31 12:50:50|11488.39|11488.39|11488.7|11488.7|11488.7|11488.7|11488.39|11488.39|0
1648731060000|2022-03-31 12:51:00|11487.64|11487.64|11487.29|11487.29|11487.64|11487.64|11487.29|11487.29|0
1648731070000|2022-03-31 12:51:10|11485.7|11485.7|11484.52|11484.52|11485.7|11485.7|11484.52|11484.52|0
1648731080000|2022-03-31 12:51:20|11484.33|11484.33|11483.55|11483.55|11484.33|11484.33|11483.55|11483.55|0
1648731120000|2022-03-31 12:52:00|11483.77|11483.77|11483.77|11483.77|11483.77|11483.77|11483.77|11483.77|0
1648731130000|2022-03-31 12:52:10|11483.42|11483.42|11483.03|11483.03|11483.42|11483.42|11483.03|11483.03|0
1648731150000|2022-03-31 12:52:30|11482.77|11482.77|11482.77|11482.77|11482.77|11482.77|11482.77|11482.77|0
1648731170000|2022-03-31 12:52:50|11483.82|11483.82|11483.82|11483.82|11483.82|11483.82|11483.82|11483.82|0
1648731180000|2022-03-31 12:53:00|11485.38|11485.38|11485.38|11485.38|11485.38|11485.38|11485.38|11485.38|0
1648731190000|2022-03-31 12:53:10|11485.3|11485.3|11486.08|11486.08|11486.08|11486.08|11485.3|11485.3|0
1648731220000|2022-03-31 12:53:40|11485.95|11485.95|11485.95|11485.95|11485.95|11485.95|11485.95|11485.95|0
1648731230000|2022-03-31 12:53:50|11486.39|11486.39|11486.57|11486.57|11486.57|11486.57|11486.39|11486.39|0
1648731240000|2022-03-31 12:54:00|11486.76|11486.76|11487.38|11487.38|11487.38|11487.38|11486.76|11486.76|0
1648731260000|2022-03-31 12:54:20|11487.56|11487.56|11487.99|11487.99|11487.99|11487.99|11487.56|11487.56|0
1648731270000|2022-03-31 12:54:30|11488.12|11488.12|11488.64|11488.64|11488.64|11488.64|11488.12|11488.12|0
1648731290000|2022-03-31 12:54:50|11488.72|11488.72|11488.72|11488.72|11488.72|11488.72|11488.72|11488.72|0
1648731300000|2022-03-31 12:55:00|11488.85|11488.85|11488.85|11488.85|11488.85|11488.85|11488.85|11488.85|0
1648731330000|2022-03-31 12:55:30|11488.94|11488.94|11488.78|11488.78|11489.04|11489.04|11488.51|11488.51|0
1648731340000|2022-03-31 12:55:40|11489.2|11489.2|11490.67|11490.67|11490.67|11490.67|11489.2|11489.2|0
1648731360000|2022-03-31 12:56:00|11491.6|11491.6|11492.99|11492.99|11492.99|11492.99|11491.6|11491.6|0
1648731370000|2022-03-31 12:56:10|11493.08|11493.08|11493.44|11493.44|11493.44|11493.44|11493.08|11493.08|0
1648731380000|2022-03-31 12:56:20|11493.3|11493.3|11496.99|11496.99|11496.99|11496.99|11493.3|11493.3|0
1648731390000|2022-03-31 12:56:30|11496.68|11496.68|11497.67|11497.67|11497.67|11497.67|11496.68|11496.68|0
1648731400000|2022-03-31 12:56:40|11497.25|11497.25|11497.03|11497.03|11497.25|11497.25|11497.03|11497.03|0
1648731410000|2022-03-31 12:56:50|11497.71|11497.71|11497.26|11497.26|11497.71|11497.71|11496.83|11496.83|0
1648731420000|2022-03-31 12:57:00|11497.44|11497.44|11497.34|11497.34|11497.54|11497.54|11497.34|11497.34|0
1648731430000|2022-03-31 12:57:10|11497.56|11497.56|11498.74|11498.74|11498.83|11498.83|11497.56|11497.56|0
1648731440000|2022-03-31 12:57:20|11498.96|11498.96|11498.96|11498.96|11498.96|11498.96|11498.96|11498.96|0
1648731450000|2022-03-31 12:57:30|11499.14|11499.14|11499.89|11499.89|11499.89|11499.89|11499.14|11499.14|0
1648731460000|2022-03-31 12:57:40|11499.58|11499.58|11499.67|11499.67|11499.67|11499.67|11499.58|11499.58|0
1648731470000|2022-03-31 12:57:50|11498.89|11498.89|11498.89|11498.89|11498.89|11498.89|11498.89|11498.89|0
1648731480000|2022-03-31 12:58:00|11499.28|11499.28|11499.86|11499.86|11499.86|11499.86|11499.28|11499.28|0
1648731490000|2022-03-31 12:58:10|11499.47|11499.47|11499.29|11499.29|11499.47|11499.47|11499.29|11499.29|0
1648731500000|2022-03-31 12:58:20|11499.2|11499.2|11499.11|11499.11|11499.2|11499.2|11499.11|11499.11|0
1648731510000|2022-03-31 12:58:30|11495.99|11495.99|11495.99|11495.99|11495.99|11495.99|11495.99|11495.99|0
1648731520000|2022-03-31 12:58:40|11495.56|11495.56|11495.43|11495.43|11495.56|11495.56|11495.43|11495.43|0
1648731530000|2022-03-31 12:58:50|11495.57|11495.57|11495.57|11495.57|11495.57|11495.57|11495.57|11495.57|0
1648731540000|2022-03-31 12:59:00|11495.77|11495.77|11495.77|11495.77|11495.77|11495.77|11495.77|11495.77|0
1648731550000|2022-03-31 12:59:10|11495.93|11495.93|11495.39|11495.39|11495.93|11495.93|11495.39|11495.39|0
1648731560000|2022-03-31 12:59:20|11495.84|11495.84|11495.84|11495.84|11495.84|11495.84|11495.84|11495.84|0
1648731570000|2022-03-31 12:59:30|11496.3|11496.3|11496.38|11496.38|11496.38|11496.38|11496.3|11496.3|0
1648731580000|2022-03-31 12:59:40|11495.95|11495.95|11496.15|11496.15|11496.15|11496.15|11495.76|11495.76|0
1648731590000|2022-03-31 12:59:50|11495.96|11495.96|11496.32|11496.32|11496.32|11496.32|11495.61|11495.61|0
1648731600000|2022-03-31 13:00:00|11496.01|11496.01|11496.01|11496.01|11496.01|11496.01|11496.01|11496.01|0
1648731620000|2022-03-31 13:00:20|11495.79|11495.79|11495.24|11495.24|11495.79|11495.79|11495.24|11495.24|0
1648731630000|2022-03-31 13:00:30|11495.59|11495.59|11495.59|11495.59|11495.59|11495.59|11495.59|11495.59|0
1648731640000|2022-03-31 13:00:40|11496.02|11496.02|11495.93|11495.93|11496.02|11496.02|11495.93|11495.93|0
1648731650000|2022-03-31 13:00:50|11495.62|11495.62|11495.62|11495.62|11495.62|11495.62|11495.62|11495.62|0
1648731660000|2022-03-31 13:01:00|11495.81|11495.81|11495.81|11495.81|11495.81|11495.81|11495.81|11495.81|0
1648731680000|2022-03-31 13:01:20|11495.63|11495.63|11495.72|11495.72|11495.72|11495.72|11495.63|11495.63|0
1648731690000|2022-03-31 13:01:30|11496.15|11496.15|11496.15|11496.15|11496.15|11496.15|11496.15|11496.15|0
1648731700000|2022-03-31 13:01:40|11496.06|11496.06|11495.62|11495.62|11496.06|11496.06|11495.62|11495.62|0
1648731710000|2022-03-31 13:01:50|11495.44|11495.44|11495.72|11495.72|11495.72|11495.72|11495.44|11495.44|0
1648731720000|2022-03-31 13:02:00|11495.98|11495.98|11496.76|11496.76|11496.76|11496.76|11495.98|11495.98|0
1648731730000|2022-03-31 13:02:10|11496.94|11496.94|11496.94|11496.94|11496.94|11496.94|11496.94|11496.94|0
1648731750000|2022-03-31 13:02:30|11497.4|11497.4|11497.97|11497.97|11498.44|11498.44|11497.4|11497.4|0
1648731760000|2022-03-31 13:02:40|11497.87|11497.87|11497.87|11497.87|11497.87|11497.87|11497.87|11497.87|0
1648731780000|2022-03-31 13:03:00|11498.08|11498.08|11498.03|11498.03|11498.08|11498.08|11497.9|11497.9|0
1648731790000|2022-03-31 13:03:10|11498.26|11498.26|11498.54|11498.54|11498.54|11498.54|11498.26|11498.26|0
1648731800000|2022-03-31 13:03:20|11498.38|11498.38|11498.38|11498.38|11498.38|11498.38|11498.38|11498.38|0
1648731810000|2022-03-31 13:03:30|11498.52|11498.52|11498.65|11498.65|11498.65|11498.65|11498.52|11498.52|0
1648731820000|2022-03-31 13:03:40|11499.43|11499.43|11498.81|11498.81|11499.43|11499.43|11498.81|11498.81|0
1648731830000|2022-03-31 13:03:50|11499.66|11499.66|11499.89|11499.89|11500.21|11500.21|11499.04|11499.04|0
1648731840000|2022-03-31 13:04:00|11501.46|11501.46|11502.34|11502.34|11502.37|11502.37|11501.46|11501.46|0
1648731850000|2022-03-31 13:04:10|11502.11|11502.11|11502.25|11502.25|11502.25|11502.25|11502.11|11502.11|0
1648731860000|2022-03-31 13:04:20|11501.94|11501.94|11501.48|11501.48|11502.16|11502.16|11501.48|11501.48|0
1648731870000|2022-03-31 13:04:30|11501.25|11501.25|11500.82|11500.82|11501.25|11501.25|11500.82|11500.82|0
1648731880000|2022-03-31 13:04:40|11499.95|11499.95|11499.77|11499.77|11499.95|11499.95|11499.77|11499.77|0
1648731890000|2022-03-31 13:04:50|11499.54|11499.54|11496.67|11496.67|11499.54|11499.54|11496.45|11496.45|0
1648731900000|2022-03-31 13:05:00|11495.96|11495.96|11496.06|11496.06|11496.5|11496.5|11495.84|11495.84|0
1648731910000|2022-03-31 13:05:10|11495.67|11495.67|11496.54|11496.54|11496.54|11496.54|11495.67|11495.67|0
1648731920000|2022-03-31 13:05:20|11496.23|11496.23|11496.23|11496.23|11496.23|11496.23|11496.23|11496.23|0
1648731940000|2022-03-31 13:05:40|11496.54|11496.54|11498.12|11498.12|11498.55|11498.55|11496.54|11496.54|0
1648731950000|2022-03-31 13:05:50|11498.04|11498.04|11496.91|11496.91|11498.04|11498.04|11496.91|11496.91|0
1648731960000|2022-03-31 13:06:00|11496.06|11496.06|11496.14|11496.14|11496.14|11496.14|11495.87|11495.87|0
1648731970000|2022-03-31 13:06:10|11496.58|11496.58|11496.97|11496.97|11496.97|11496.97|11496.58|11496.58|0
1648731980000|2022-03-31 13:06:20|11496.12|11496.12|11496.12|11496.12|11496.12|11496.12|11496.12|11496.12|0
1648732000000|2022-03-31 13:06:40|11495.94|11495.94|11495.76|11495.76|11495.94|11495.94|11495.76|11495.76|0
1648732010000|2022-03-31 13:06:50|11495.46|11495.46|11495.31|11495.31|11495.46|11495.46|11495.31|11495.31|0
1648732020000|2022-03-31 13:07:00|11495.52|11495.52|11495.96|11495.96|11496.39|11496.39|11495.52|11495.52|0
1648732030000|2022-03-31 13:07:10|11496.39|11496.39|11495.96|11495.96|11496.39|11496.39|11495.96|11495.96|0
1648732040000|2022-03-31 13:07:20|11496.74|11496.74|11496.74|11496.74|11496.74|11496.74|11496.74|11496.74|0
1648732060000|2022-03-31 13:07:40|11496.65|11496.65|11496.65|11496.65|11496.65|11496.65|11496.65|11496.65|0
1648732070000|2022-03-31 13:07:50|11496.92|11496.92|11496.78|11496.78|11496.92|11496.92|11496.78|11496.78|0
1648732100000|2022-03-31 13:08:20|11496.96|11496.96|11497.66|11497.66|11497.66|11497.66|11496.96|11496.96|0
1648732110000|2022-03-31 13:08:30|11497.04|11497.04|11497.19|11497.19|11497.19|11497.19|11497.04|11497.04|0
1648732120000|2022-03-31 13:08:40|11497.03|11497.03|11497.03|11497.03|11497.03|11497.03|11497.03|11497.03|0
1648732130000|2022-03-31 13:08:50|11496.88|11496.88|11496.62|11496.62|11496.88|11496.88|11496.62|11496.62|0
1648732140000|2022-03-31 13:09:00|11496.41|11496.41|11496.41|11496.41|11496.41|11496.41|11496.41|11496.41|0
1648732170000|2022-03-31 13:09:30|11496.19|11496.19|11495.08|11495.08|11496.19|11496.19|11495.08|11495.08|0
1648732190000|2022-03-31 13:09:50|11494.65|11494.65|11494.65|11494.65|11494.65|11494.65|11494.65|11494.65|0
1648732200000|2022-03-31 13:10:00|11494.22|11494.22|11493.55|11493.55|11494.22|11494.22|11493.24|11493.24|0
1648732210000|2022-03-31 13:10:10|11493.42|11493.42|11493.42|11493.42|11493.42|11493.42|11493.42|11493.42|0
1648732220000|2022-03-31 13:10:20|11493.84|11493.84|11494.48|11494.48|11494.48|11494.48|11493.84|11493.84|0
1648732230000|2022-03-31 13:10:30|11496.04|11496.04|11496.04|11496.04|11496.04|11496.04|11496.04|11496.04|0
1648732250000|2022-03-31 13:10:50|11495.61|11495.61|11495.8|11495.8|11495.8|11495.8|11495.61|11495.61|0
1648732260000|2022-03-31 13:11:00|11495.58|11495.58|11496.38|11496.38|11496.38|11496.38|11495.58|11495.58|0
1648732270000|2022-03-31 13:11:10|11496.25|11496.25|11496.38|11496.38|11496.38|11496.38|11496.25|11496.25|0
1648732280000|2022-03-31 13:11:20|11496.03|11496.03|11496.03|11496.03|11496.03|11496.03|11496.03|11496.03|0
1648732310000|2022-03-31 13:11:50|11495.72|11495.72|11494.64|11494.64|11495.72|11495.72|11494.28|11494.28|0
1648732330000|2022-03-31 13:12:10|11493.97|11493.97|11493.83|11493.83|11493.97|11493.97|11493.83|11493.83|0
1648732340000|2022-03-31 13:12:20|11493.57|11493.57|11492.27|11492.27|11493.57|11493.57|11492.27|11492.27|0
1648732350000|2022-03-31 13:12:30|11492.67|11492.67|11490.96|11490.96|11492.67|11492.67|11490.96|11490.96|0
1648732360000|2022-03-31 13:12:40|11490.63|11490.63|11489.63|11489.63|11490.63|11490.63|11489.63|11489.63|0
1648732370000|2022-03-31 13:12:50|11489.52|11489.52|11486.06|11486.06|11489.52|11489.52|11486.06|11486.06|0
1648732380000|2022-03-31 13:13:00|11485.87|11485.87|11484.45|11484.45|11485.87|11485.87|11484.45|11484.45|0
1648732390000|2022-03-31 13:13:10|11484.22|11484.22|11469.07|11469.07|11484.22|11484.22|11469.07|11469.07|0
1648732400000|2022-03-31 13:13:20|11468.94|11468.94|11472.44|11472.44|11472.44|11472.44|11468.41|11468.41|0
1648732410000|2022-03-31 13:13:30|11472.67|11472.67|11473.12|11473.12|11473.29|11473.29|11472.67|11472.67|0
1648732420000|2022-03-31 13:13:40|11473.45|11473.45|11473.8|11473.8|11473.8|11473.8|11473.45|11473.45|0
1648732430000|2022-03-31 13:13:50|11474.15|11474.15|11475.99|11475.99|11476.49|11476.49|11474.15|11474.15|0
1648732460000|2022-03-31 13:14:20|11476.38|11476.38|11476.43|11476.43|11476.64|11476.64|11476.24|11476.24|0
1648732470000|2022-03-31 13:14:30|11476.23|11476.23|11476.59|11476.59|11476.59|11476.59|11476.23|11476.23|0
1648732490000|2022-03-31 13:14:50|11476.81|11476.81|11477.69|11477.69|11477.69|11477.69|11476.81|11476.81|0
1648732500000|2022-03-31 13:15:00|11477.25|11477.25|11477.07|11477.07|11477.38|11477.38|11476.94|11476.94|0
1648732510000|2022-03-31 13:15:10|11476.61|11476.61|11475.19|11475.19|11476.61|11476.61|11475.19|11475.19|0
1648732520000|2022-03-31 13:15:20|11474.77|11474.77|11471.24|11471.24|11474.77|11474.77|11471.24|11471.24|0
1648732530000|2022-03-31 13:15:30|11471.45|11471.45|11471.02|11471.02|11471.45|11471.45|11471.02|11471.02|0
1648732540000|2022-03-31 13:15:40|11471.23|11471.23|11471.23|11471.23|11471.23|11471.23|11471.23|11471.23|0
1648732550000|2022-03-31 13:15:50|11472.79|11472.79|11472.88|11472.88|11473.11|11473.11|11472.79|11472.79|0
1648732560000|2022-03-31 13:16:00|11473.1|11473.1|11472.88|11472.88|11473.1|11473.1|11472.88|11472.88|0
1648732570000|2022-03-31 13:16:10|11473.25|11473.25|11473.11|11473.11|11473.25|11473.25|11473.11|11473.11|0
1648732580000|2022-03-31 13:16:20|11472.89|11472.89|11472.66|11472.66|11472.89|11472.89|11472.66|11472.66|0
1648732590000|2022-03-31 13:16:30|11472.14|11472.14|11472.14|11472.14|11472.14|11472.14|11472.14|11472.14|0
1648732600000|2022-03-31 13:16:40|11471.72|11471.72|11470.98|11470.98|11471.72|11471.72|11470.98|11470.98|0
1648732610000|2022-03-31 13:16:50|11470.46|11470.46|11471.08|11471.08|11471.24|11471.24|11470.46|11470.46|0
1648732620000|2022-03-31 13:17:00|11470.78|11470.78|11470.88|11470.88|11470.99|11470.99|11470.78|11470.78|0
1648732630000|2022-03-31 13:17:10|11470.75|11470.75|11469.19|11469.19|11470.75|11470.75|11469.19|11469.19|0
1648732640000|2022-03-31 13:17:20|11468.98|11468.98|11469.45|11469.45|11469.45|11469.45|11468.98|11468.98|0
1648732650000|2022-03-31 13:17:30|11470.23|11470.23|11470.01|11470.01|11470.23|11470.23|11470.01|11470.01|0
1648732660000|2022-03-31 13:17:40|11469.55|11469.55|11468.65|11468.65|11469.55|11469.55|11468.39|11468.39|0
1648732680000|2022-03-31 13:18:00|11468.22|11468.22|11469.89|11469.89|11469.89|11469.89|11468.22|11468.22|0
1648732690000|2022-03-31 13:18:10|11468.86|11468.86|11468.03|11468.03|11468.86|11468.86|11468.03|11468.03|0
1648732700000|2022-03-31 13:18:20|11467.84|11467.84|11468.62|11468.62|11468.62|11468.62|11467.84|11467.84|0
1648732720000|2022-03-31 13:18:40|11468.31|11468.31|11468.31|11468.31|11468.31|11468.31|11468.31|11468.31|0
1648732730000|2022-03-31 13:18:50|11467.96|11467.96|11467.52|11467.52|11467.96|11467.96|11467.33|11467.33|0
1648732740000|2022-03-31 13:19:00|11467.65|11467.65|11469.49|11469.49|11469.49|11469.49|11467.65|11467.65|0
1648732750000|2022-03-31 13:19:10|11469.14|11469.14|11468.09|11468.09|11469.14|11469.14|11468.09|11468.09|0
1648732760000|2022-03-31 13:19:20|11468.74|11468.74|11468.99|11468.99|11468.99|11468.99|11468.74|11468.74|0
1648732770000|2022-03-31 13:19:30|11469.45|11469.45|11469.78|11469.78|11469.88|11469.88|11469.45|11469.45|0
1648732790000|2022-03-31 13:19:50|11469.59|11469.59|11470.8|11470.8|11470.97|11470.97|11469.59|11469.59|0
1648732800000|2022-03-31 13:20:00|11470.93|11470.93|11472.45|11472.45|11472.45|11472.45|11470.74|11470.74|0
1648732810000|2022-03-31 13:20:10|11473.23|11473.23|11474.52|11474.52|11474.81|11474.81|11473.23|11473.23|0
1648732820000|2022-03-31 13:20:20|11474.09|11474.09|11474.09|11474.09|11474.09|11474.09|11474.09|11474.09|0
1648732830000|2022-03-31 13:20:30|11473.91|11473.91|11474.09|11474.09|11474.09|11474.09|11473.91|11473.91|0
1648732850000|2022-03-31 13:20:50|11473.9|11473.9|11473.9|11473.9|11473.9|11473.9|11473.9|11473.9|0
1648732860000|2022-03-31 13:21:00|11473.22|11473.22|11473.22|11473.22|11473.22|11473.22|11473.22|11473.22|0
1648732870000|2022-03-31 13:21:10|11473.42|11473.42|11473.42|11473.42|11473.42|11473.42|11473.42|11473.42|0
1648732880000|2022-03-31 13:21:20|11473.6|11473.6|11473.6|11473.6|11473.6|11473.6|11473.6|11473.6|0
1648732890000|2022-03-31 13:21:30|11473.44|11473.44|11473.54|11473.54|11473.7|11473.7|11473.44|11473.44|0
1648732900000|2022-03-31 13:21:40|11474.39|11474.39|11474.39|11474.39|11474.39|11474.39|11474.39|11474.39|0
1648732910000|2022-03-31 13:21:50|11474.59|11474.59|11474.59|11474.59|11474.59|11474.59|11474.59|11474.59|0
1648732920000|2022-03-31 13:22:00|11473.73|11473.73|11473.38|11473.38|11473.73|11473.73|11473.38|11473.38|0
1648732930000|2022-03-31 13:22:10|11473.54|11473.54|11473.54|11473.54|11473.54|11473.54|11473.54|11473.54|0
1648732940000|2022-03-31 13:22:20|11473.93|11473.93|11474.32|11474.32|11474.58|11474.58|11473.93|11473.93|0
1648732950000|2022-03-31 13:22:30|11474.45|11474.45|11474.45|11474.45|11474.45|11474.45|11474.45|11474.45|0
1648732960000|2022-03-31 13:22:40|11474.67|11474.67|11474.89|11474.89|11474.89|11474.89|11474.45|11474.45|0
1648732970000|2022-03-31 13:22:50|11474.62|11474.62|11473.89|11473.89|11474.62|11474.62|11473.89|11473.89|0
1648732980000|2022-03-31 13:23:00|11474.15|11474.15|11473.82|11473.82|11474.15|11474.15|11473.51|11473.51|0
1648732990000|2022-03-31 13:23:10|11474.6|11474.6|11474.6|11474.6|11474.6|11474.6|11474.6|11474.6|0
1648733000000|2022-03-31 13:23:20|11474.36|11474.36|11474.6|11474.6|11474.82|11474.82|11474.35|11474.35|0
1648733010000|2022-03-31 13:23:30|11474.09|11474.09|11474.51|11474.51|11474.56|11474.56|11474.09|11474.09|0
1648733020000|2022-03-31 13:23:40|11474.33|11474.33|11474.61|11474.61|11475.04|11475.04|11474.2|11474.2|0
1648733080000|2022-03-31 13:24:40|11475.39|11475.39|11475.39|11475.39|11475.39|11475.39|11475.39|11475.39|0
1648733090000|2022-03-31 13:24:50|11475.57|11475.57|11475.23|11475.23|11475.57|11475.57|11475.14|11475.14|0
1648733100000|2022-03-31 13:25:00|11475.66|11475.66|11476.51|11476.51|11476.51|11476.51|11475.66|11475.66|0
1648733110000|2022-03-31 13:25:10|11476.25|11476.25|11476.25|11476.25|11476.25|11476.25|11476.25|11476.25|0
1648733130000|2022-03-31 13:25:30|11476.39|11476.39|11476.39|11476.39|11476.39|11476.39|11476.39|11476.39|0
1648733140000|2022-03-31 13:25:40|11476.17|11476.17|11476.17|11476.17|11476.17|11476.17|11476.17|11476.17|0
1648733150000|2022-03-31 13:25:50|11476.95|11476.95|11475.38|11475.38|11476.95|11476.95|11475.38|11475.38|0
1648733160000|2022-03-31 13:26:00|11475.56|11475.56|11476.08|11476.08|11476.08|11476.08|11475.56|11475.56|0
1648733170000|2022-03-31 13:26:10|11476|11476|11476.07|11476.07|11476.33|11476.33|11476|11476|0
1648733180000|2022-03-31 13:26:20|11475.85|11475.85|11475.85|11475.85|11475.85|11475.85|11475.85|11475.85|0
1648733190000|2022-03-31 13:26:30|11475.17|11475.17|11475.17|11475.17|11475.17|11475.17|11475.17|11475.17|0
1648733200000|2022-03-31 13:26:40|11475.33|11475.33|11475.46|11475.46|11475.46|11475.46|11475.33|11475.33|0
1648733210000|2022-03-31 13:26:50|11474.68|11474.68|11474.1|11474.1|11474.68|11474.68|11474.1|11474.1|0
1648733220000|2022-03-31 13:27:00|11472.9|11472.9|11472.83|11472.83|11473.25|11473.25|11472.83|11472.83|0
1648733230000|2022-03-31 13:27:10|11473.21|11473.21|11473.23|11473.23|11473.65|11473.65|11472.55|11472.55|0
1648733240000|2022-03-31 13:27:20|11473.54|11473.54|11473.46|11473.46|11473.54|11473.54|11473.46|11473.46|0
1648733250000|2022-03-31 13:27:30|11473.03|11473.03|11471.47|11471.47|11473.03|11473.03|11471.47|11471.47|0
1648733260000|2022-03-31 13:27:40|11471.56|11471.56|11472|11472|11472|11472|11471.56|11471.56|0
1648733270000|2022-03-31 13:27:50|11472.18|11472.18|11472.21|11472.21|11472.21|11472.21|11472.02|11472.02|0
1648733280000|2022-03-31 13:28:00|11471.36|11471.36|11471.63|11471.63|11471.63|11471.63|11470.83|11470.83|0
1648733290000|2022-03-31 13:28:10|11471.1|11471.1|11471.58|11471.58|11471.58|11471.58|11471.1|11471.1|0
1648733300000|2022-03-31 13:28:20|11470.8|11470.8|11470.8|11470.8|11470.8|11470.8|11470.8|11470.8|0
1648733320000|2022-03-31 13:28:40|11469.93|11469.93|11469.93|11469.93|11469.93|11469.93|11469.93|11469.93|0
1648733340000|2022-03-31 13:29:00|11469.77|11469.77|11469.94|11469.94|11469.94|11469.94|11469.69|11469.69|0
1648733350000|2022-03-31 13:29:10|11470.19|11470.19|11470.37|11470.37|11470.37|11470.37|11469.88|11469.88|0
1648733360000|2022-03-31 13:29:20|11469.61|11469.61|11464.72|11464.72|11469.61|11469.61|11464.72|11464.72|0
1648733370000|2022-03-31 13:29:30|11464.52|11464.52|11464.52|11464.52|11464.52|11464.52|11464.52|11464.52|0
1648733380000|2022-03-31 13:29:40|11464.74|11464.74|11464.07|11464.07|11465.63|11465.63|11464.07|11464.07|0
1648733390000|2022-03-31 13:29:50|11462.79|11462.79|11462.65|11462.65|11462.81|11462.81|11462.65|11462.65|0
1648733400000|2022-03-31 13:30:00|11464.21|11464.21|11464.3|11464.3|11464.93|11464.93|11463.97|11463.97|0
1648733410000|2022-03-31 13:30:10|11464.12|11464.12|11466.39|11466.39|11466.39|11466.39|11464.12|11464.12|0
1648733420000|2022-03-31 13:30:20|11466.61|11466.61|11466.3|11466.3|11467.04|11467.04|11465.8|11465.8|0
1648733430000|2022-03-31 13:30:30|11465.91|11465.91|11467.95|11467.95|11467.95|11467.95|11465.48|11465.48|0
1648733440000|2022-03-31 13:30:40|11467.87|11467.87|11463.28|11463.28|11467.87|11467.87|11463.28|11463.28|0
1648733450000|2022-03-31 13:30:50|11462.66|11462.66|11462.66|11462.66|11462.66|11462.66|11462.66|11462.66|0
1648733460000|2022-03-31 13:31:00|11463.01|11463.01|11463.01|11463.01|11463.01|11463.01|11463.01|11463.01|0
1648733470000|2022-03-31 13:31:10|11463.86|11463.86|11463.86|11463.86|11463.86|11463.86|11463.86|11463.86|0
1648733480000|2022-03-31 13:31:20|11463.43|11463.43|11468.25|11468.25|11468.25|11468.25|11463.43|11463.43|0
1648733490000|2022-03-31 13:31:30|11468.38|11468.38|11468.74|11468.74|11468.74|11468.74|11468.38|11468.38|0
1648733500000|2022-03-31 13:31:40|11468.98|11468.98|11468.54|11468.54|11469.3|11469.3|11468.54|11468.54|0
1648733510000|2022-03-31 13:31:50|11468.97|11468.97|11471.63|11471.63|11472.05|11472.05|11468.97|11468.97|0
1648733520000|2022-03-31 13:32:00|11471.45|11471.45|11470.79|11470.79|11471.57|11471.57|11470.36|11470.36|0
1648733530000|2022-03-31 13:32:10|11471.57|11471.57|11472.79|11472.79|11472.79|11472.79|11471.44|11471.44|0
1648733540000|2022-03-31 13:32:20|11471.94|11471.94|11471.94|11471.94|11471.94|11471.94|11471.94|11471.94|0
1648733550000|2022-03-31 13:32:30|11471.39|11471.39|11468.91|11468.91|11471.41|11471.41|11468.91|11468.91|0
1648733560000|2022-03-31 13:32:40|11469.34|11469.34|11469.77|11469.77|11469.77|11469.77|11469.34|11469.34|0
1648733570000|2022-03-31 13:32:50|11468.21|11468.21|11468.53|11468.53|11468.53|11468.53|11468.21|11468.21|0
1648733580000|2022-03-31 13:33:00|11468.86|11468.86|11468.29|11468.29|11468.86|11468.86|11468.29|11468.29|0
1648733590000|2022-03-31 13:33:10|11468.07|11468.07|11467.18|11467.18|11468.96|11468.96|11467.18|11467.18|0
1648733600000|2022-03-31 13:33:20|11467.54|11467.54|11467.04|11467.04|11467.54|11467.54|11467.04|11467.04|0
1648733610000|2022-03-31 13:33:30|11467.37|11467.37|11466.42|11466.42|11467.37|11467.37|11466.42|11466.42|0
1648733620000|2022-03-31 13:33:40|11466.55|11466.55|11462.83|11462.83|11466.55|11466.55|11462.83|11462.83|0
1648733630000|2022-03-31 13:33:50|11462.61|11462.61|11462.79|11462.79|11462.94|11462.94|11462.61|11462.61|0
1648733640000|2022-03-31 13:34:00|11463.14|11463.14|11463.75|11463.75|11463.99|11463.99|11463.14|11463.14|0
1648733650000|2022-03-31 13:34:10|11463.22|11463.22|11462.15|11462.15|11463.47|11463.47|11462.15|11462.15|0
1648733660000|2022-03-31 13:34:20|11461.76|11461.76|11458.23|11458.23|11461.76|11461.76|11458.23|11458.23|0
1648733670000|2022-03-31 13:34:30|11457.9|11457.9|11457.58|11457.58|11458.77|11458.77|11457.57|11457.57|0
1648733680000|2022-03-31 13:34:40|11457.12|11457.12|11457.68|11457.68|11457.68|11457.68|11457.12|11457.12|0
1648733690000|2022-03-31 13:34:50|11457.45|11457.45|11457.45|11457.45|11457.45|11457.45|11457.45|11457.45|0
1648733700000|2022-03-31 13:35:00|11455.89|11455.89|11455.6|11455.6|11456.19|11456.19|11455.6|11455.6|0
1648733710000|2022-03-31 13:35:10|11455.86|11455.86|11455.01|11455.01|11455.86|11455.86|11455.01|11455.01|0
1648733720000|2022-03-31 13:35:20|11454.58|11454.58|11454.8|11454.8|11454.8|11454.8|11454.58|11454.58|0
1648733730000|2022-03-31 13:35:30|11454.52|11454.52|11453.27|11453.27|11454.52|11454.52|11453.27|11453.27|0
1648733740000|2022-03-31 13:35:40|11452.49|11452.49|11451.28|11451.28|11452.49|11452.49|11451.28|11451.28|0
1648733750000|2022-03-31 13:35:50|11451.21|11451.21|11450.9|11450.9|11451.21|11451.21|11450.9|11450.9|0
1648733770000|2022-03-31 13:36:10|11451.33|11451.33|11453.69|11453.69|11453.69|11453.69|11451.33|11451.33|0
1648733780000|2022-03-31 13:36:20|11453.25|11453.25|11452.83|11452.83|11453.25|11453.25|11452.83|11452.83|0
1648733800000|2022-03-31 13:36:40|11452.75|11452.75|11452.32|11452.32|11452.75|11452.75|11452.32|11452.32|0
1648733810000|2022-03-31 13:36:50|11451.96|11451.96|11451.83|11451.83|11451.96|11451.96|11451.83|11451.83|0
1648733820000|2022-03-31 13:37:00|11452.14|11452.14|11453.76|11453.76|11453.76|11453.76|11451.94|11451.94|0
1648733830000|2022-03-31 13:37:10|11453.9|11453.9|11453.98|11453.98|11453.98|11453.98|11453.9|11453.9|0
1648733840000|2022-03-31 13:37:20|11454.2|11454.2|11454.2|11454.2|11454.2|11454.2|11454.2|11454.2|0
1648733850000|2022-03-31 13:37:30|11453.16|11453.16|11452.23|11452.23|11453.48|11453.48|11452.23|11452.23|0
1648733860000|2022-03-31 13:37:40|11453.01|11453.01|11452.9|11452.9|11453.01|11453.01|11452.9|11452.9|0
1648733870000|2022-03-31 13:37:50|11452.68|11452.68|11452.9|11452.9|11452.9|11452.9|11452.68|11452.68|0
1648733880000|2022-03-31 13:38:00|11452.68|11452.68|11450.8|11450.8|11452.68|11452.68|11450.39|11450.39|0
1648733890000|2022-03-31 13:38:10|11451.02|11451.02|11450.2|11450.2|11451.02|11451.02|11450.2|11450.2|0
1648733900000|2022-03-31 13:38:20|11450.46|11450.46|11450.57|11450.57|11450.65|11450.65|11450.46|11450.46|0
1648733910000|2022-03-31 13:38:30|11452.05|11452.05|11452.05|11452.05|11452.05|11452.05|11452.05|11452.05|0
1648733920000|2022-03-31 13:38:40|11452.42|11452.42|11452.03|11452.03|11452.42|11452.42|11452.03|11452.03|0
1648733940000|2022-03-31 13:39:00|11453.46|11453.46|11456.62|11456.62|11457.04|11457.04|11453.23|11453.23|0
1648733950000|2022-03-31 13:39:10|11456.4|11456.4|11456.4|11456.4|11456.4|11456.4|11456.4|11456.4|0
1648733960000|2022-03-31 13:39:20|11457.86|11457.86|11457.94|11457.94|11457.94|11457.94|11457.86|11457.86|0
1648733970000|2022-03-31 13:39:30|11458.03|11458.03|11457.72|11457.72|11458.42|11458.42|11457.72|11457.72|0
1648734000000|2022-03-31 13:40:00|11457.5|11457.5|11455.47|11455.47|11457.5|11457.5|11455.47|11455.47|0
1648734010000|2022-03-31 13:40:10|11455.28|11455.28|11453.41|11453.41|11455.28|11455.28|11453.41|11453.41|0
1648734020000|2022-03-31 13:40:20|11453.52|11453.52|11453.31|11453.31|11453.6|11453.6|11453.31|11453.31|0
1648734030000|2022-03-31 13:40:30|11453.23|11453.23|11453.23|11453.23|11453.23|11453.23|11453.23|11453.23|0
1648734040000|2022-03-31 13:40:40|11453.42|11453.42|11453.07|11453.07|11453.42|11453.42|11453.07|11453.07|0
1648734050000|2022-03-31 13:40:50|11452.2|11452.2|11452.19|11452.19|11452.2|11452.2|11451.84|11451.84|0
1648734060000|2022-03-31 13:41:00|11451.97|11451.97|11452.33|11452.33|11452.33|11452.33|11451.97|11451.97|0
1648734080000|2022-03-31 13:41:20|11452.91|11452.91|11453.48|11453.48|11453.69|11453.69|11452.91|11452.91|0
1648734090000|2022-03-31 13:41:30|11453.57|11453.57|11453.6|11453.6|11453.6|11453.6|11453.39|11453.39|0
1648734110000|2022-03-31 13:41:50|11453.39|11453.39|11454.17|11454.17|11454.17|11454.17|11453.39|11453.39|0
1648734120000|2022-03-31 13:42:00|11453.99|11453.99|11453.26|11453.26|11454.08|11454.08|11453.26|11453.26|0
1648734130000|2022-03-31 13:42:10|11452.81|11452.81|11452.04|11452.04|11452.81|11452.81|11452.04|11452.04|0
1648734140000|2022-03-31 13:42:20|11452.53|11452.53|11452.44|11452.44|11452.53|11452.53|11452.44|11452.44|0
1648734150000|2022-03-31 13:42:30|11452.26|11452.26|11450.29|11450.29|11452.26|11452.26|11449.77|11449.77|0
1648734160000|2022-03-31 13:42:40|11450.13|11450.13|11450.13|11450.13|11450.13|11450.13|11450.13|11450.13|0
1648734180000|2022-03-31 13:43:00|11450.44|11450.44|11451.3|11451.3|11453.72|11453.72|11450.44|11450.44|0
1648734190000|2022-03-31 13:43:10|11451.51|11451.51|11451.83|11451.83|11452.16|11452.16|11451.51|11451.51|0
1648734200000|2022-03-31 13:43:20|11451.74|11451.74|11451.51|11451.51|11451.74|11451.74|11451.51|11451.51|0
1648734210000|2022-03-31 13:43:30|11451.29|11451.29|11453.18|11453.18|11453.18|11453.18|11451.29|11451.29|0
1648734220000|2022-03-31 13:43:40|11453.63|11453.63|11456.99|11456.99|11456.99|11456.99|11453.63|11453.63|0
1648734230000|2022-03-31 13:43:50|11456.54|11456.54|11456.54|11456.54|11456.54|11456.54|11456.54|11456.54|0
1648734240000|2022-03-31 13:44:00|11455.76|11455.76|11456.02|11456.02|11456.02|11456.02|11455.62|11455.62|0
1648734250000|2022-03-31 13:44:10|11455.24|11455.24|11453.52|11453.52|11455.24|11455.24|11453.52|11453.52|0
1648734260000|2022-03-31 13:44:20|11453.98|11453.98|11454.07|11454.07|11454.07|11454.07|11453.98|11453.98|0
1648734270000|2022-03-31 13:44:30|11454.46|11454.46|11454.27|11454.27|11454.46|11454.46|11453.81|11453.81|0
1648734280000|2022-03-31 13:44:40|11455.05|11455.05|11455.48|11455.48|11455.48|11455.48|11455.05|11455.05|0
1648734290000|2022-03-31 13:44:50|11456.1|11456.1|11456.33|11456.33|11456.33|11456.33|11456.1|11456.1|0
1648734300000|2022-03-31 13:45:00|11456.15|11456.15|11456.24|11456.24|11456.37|11456.37|11453.17|11453.17|0
1648734310000|2022-03-31 13:45:10|11456.34|11456.34|11459.39|11459.39|11459.39|11459.39|11456.34|11456.34|0
1648734320000|2022-03-31 13:45:20|11459.16|11459.16|11459.39|11459.39|11459.39|11459.39|11459.16|11459.16|0
1648734330000|2022-03-31 13:45:30|11459.84|11459.84|11459.16|11459.16|11459.84|11459.84|11459.16|11459.16|0
1648734340000|2022-03-31 13:45:40|11459.61|11459.61|11459.37|11459.37|11459.61|11459.61|11459.37|11459.37|0
1648734350000|2022-03-31 13:45:50|11460.06|11460.06|11459.6|11459.6|11460.06|11460.06|11459.6|11459.6|0
1648734360000|2022-03-31 13:46:00|11459.13|11459.13|11459.34|11459.34|11460.02|11460.02|11459.13|11459.13|0
1648734380000|2022-03-31 13:46:20|11460.12|11460.12|11460.12|11460.12|11460.12|11460.12|11460.12|11460.12|0
1648734390000|2022-03-31 13:46:30|11460.6|11460.6|11463.88|11463.88|11463.88|11463.88|11460.6|11460.6|0
1648734400000|2022-03-31 13:46:40|11464.03|11464.03|11462.13|11462.13|11464.03|11464.03|11461.67|11461.67|0
1648734410000|2022-03-31 13:46:50|11462.58|11462.58|11463.3|11463.3|11463.3|11463.3|11462.58|11462.58|0
1648734420000|2022-03-31 13:47:00|11463.8|11463.8|11464.01|11464.01|11464.01|11464.01|11463.8|11463.8|0
1648734430000|2022-03-31 13:47:10|11463.1|11463.1|11463.49|11463.49|11463.49|11463.49|11462.65|11462.65|0
1648734440000|2022-03-31 13:47:20|11463.91|11463.91|11464.56|11464.56|11464.56|11464.56|11463.91|11463.91|0
1648734450000|2022-03-31 13:47:30|11464.48|11464.48|11463.35|11463.35|11464.48|11464.48|11463.35|11463.35|0
1648734460000|2022-03-31 13:47:40|11462.65|11462.65|11462.09|11462.09|11462.65|11462.65|11461.64|11461.64|0
1648734470000|2022-03-31 13:47:50|11462.32|11462.32|11462.1|11462.1|11462.32|11462.32|11461.87|11461.87|0
1648734480000|2022-03-31 13:48:00|11461.66|11461.66|11460.64|11460.64|11461.66|11461.66|11460.44|11460.44|0
1648734490000|2022-03-31 13:48:10|11459.96|11459.96|11461.32|11461.32|11461.32|11461.32|11459.96|11459.96|0
1648734500000|2022-03-31 13:48:20|11460.9|11460.9|11461.29|11461.29|11461.32|11461.32|11460.64|11460.64|0
1648734510000|2022-03-31 13:48:30|11460.15|11460.15|11460.75|11460.75|11460.75|11460.75|11460.15|11460.15|0
1648734520000|2022-03-31 13:48:40|11460.42|11460.42|11460.42|11460.42|11460.42|11460.42|11460.42|11460.42|0
1648734530000|2022-03-31 13:48:50|11460.29|11460.29|11459.71|11459.71|11460.29|11460.29|11459.71|11459.71|0
1648734550000|2022-03-31 13:49:10|11460.13|11460.13|11461.92|11461.92|11462.34|11462.34|11460.13|11460.13|0
1648734560000|2022-03-31 13:49:20|11462.16|11462.16|11462.76|11462.76|11462.76|11462.76|11462.16|11462.16|0
1648734570000|2022-03-31 13:49:30|11462.45|11462.45|11462.45|11462.45|11462.45|11462.45|11462.45|11462.45|0
1648734590000|2022-03-31 13:49:50|11462.9|11462.9|11464.74|11464.74|11465.35|11465.35|11462.9|11462.9|0
1648734600000|2022-03-31 13:50:00|11464.28|11464.28|11463.53|11463.53|11464.3|11464.3|11462.8|11462.8|0
1648734620000|2022-03-31 13:50:20|11463.97|11463.97|11463.97|11463.97|11463.97|11463.97|11463.97|11463.97|0
1648734630000|2022-03-31 13:50:30|11463.53|11463.53|11463.53|11463.53|11463.53|11463.53|11463.53|11463.53|0
1648734640000|2022-03-31 13:50:40|11463.84|11463.84|11464.71|11464.71|11464.71|11464.71|11463.84|11463.84|0
1648734650000|2022-03-31 13:50:50|11464.16|11464.16|11464.55|11464.55|11464.55|11464.55|11464.16|11464.16|0
1648734660000|2022-03-31 13:51:00|11464.73|11464.73|11468.27|11468.27|11468.27|11468.27|11464.73|11464.73|0
1648734670000|2022-03-31 13:51:10|11468.46|11468.46|11469.03|11469.03|11469.03|11469.03|11468.46|11468.46|0
1648734680000|2022-03-31 13:51:20|11468.6|11468.6|11468.9|11468.9|11468.9|11468.9|11468.6|11468.6|0
1648734690000|2022-03-31 13:51:30|11469.01|11469.01|11469.01|11469.01|11469.01|11469.01|11469.01|11469.01|0
1648734700000|2022-03-31 13:51:40|11469.23|11469.23|11468.76|11468.76|11469.38|11469.38|11468.76|11468.76|0
1648734710000|2022-03-31 13:51:50|11468.6|11468.6|11468.6|11468.6|11468.6|11468.6|11468.6|11468.6|0
1648734720000|2022-03-31 13:52:00|11468.4|11468.4|11469.23|11469.23|11469.23|11469.23|11468.4|11468.4|0
1648734730000|2022-03-31 13:52:10|11468.92|11468.92|11469.34|11469.34|11469.34|11469.34|11468.92|11468.92|0
1648734740000|2022-03-31 13:52:20|11469.03|11469.03|11472.69|11472.69|11472.69|11472.69|11469.03|11469.03|0
1648734750000|2022-03-31 13:52:30|11472.85|11472.85|11472.85|11472.85|11472.85|11472.85|11472.85|11472.85|0
1648734760000|2022-03-31 13:52:40|11473.2|11473.2|11473.2|11473.2|11473.2|11473.2|11473.2|11473.2|0
1648734780000|2022-03-31 13:53:00|11472.85|11472.85|11471.68|11471.68|11472.85|11472.85|11471.68|11471.68|0
1648734790000|2022-03-31 13:53:10|11471.2|11471.2|11471.2|11471.2|11471.2|11471.2|11471.2|11471.2|0
1648734800000|2022-03-31 13:53:20|11471.64|11471.64|11471.2|11471.2|11471.64|11471.64|11471.2|11471.2|0
1648734810000|2022-03-31 13:53:30|11471.55|11471.55|11471.34|11471.34|11471.55|11471.55|11471.34|11471.34|0
1648734820000|2022-03-31 13:53:40|11471.65|11471.65|11471.09|11471.09|11471.65|11471.65|11471.09|11471.09|0
1648734830000|2022-03-31 13:53:50|11470.78|11470.78|11468.98|11468.98|11470.78|11470.78|11468.98|11468.98|0
1648734840000|2022-03-31 13:54:00|11469.2|11469.2|11466.2|11466.2|11469.2|11469.2|11466.2|11466.2|0
1648734850000|2022-03-31 13:54:10|11465.71|11465.71|11464.61|11464.61|11466.01|11466.01|11464.61|11464.61|0
1648734860000|2022-03-31 13:54:20|11464.58|11464.58|11465.56|11465.56|11465.56|11465.56|11464.05|11464.05|0
1648734870000|2022-03-31 13:54:30|11465.43|11465.43|11465.43|11465.43|11465.43|11465.43|11465.43|11465.43|0
1648734880000|2022-03-31 13:54:40|11466.11|11466.11|11468.34|11468.34|11468.34|11468.34|11466.11|11466.11|0
1648734900000|2022-03-31 13:55:00|11468.03|11468.03|11467.66|11467.66|11468.03|11468.03|11467.45|11467.45|0
1648734910000|2022-03-31 13:55:10|11467.97|11467.97|11467.83|11467.83|11467.97|11467.97|11467.83|11467.83|0
1648734920000|2022-03-31 13:55:20|11467.05|11467.05|11466.34|11466.34|11467.05|11467.05|11466.34|11466.34|0
1648734930000|2022-03-31 13:55:30|11466.2|11466.2|11465.53|11465.53|11466.55|11466.55|11465.37|11465.37|0
1648734940000|2022-03-31 13:55:40|11465.18|11465.18|11464.52|11464.52|11466.08|11466.08|11464.52|11464.52|0
1648734950000|2022-03-31 13:55:50|11464.19|11464.19|11464.19|11464.19|11464.19|11464.19|11464.19|11464.19|0
1648734960000|2022-03-31 13:56:00|11464.63|11464.63|11464.75|11464.75|11464.75|11464.75|11464.27|11464.27|0
1648734970000|2022-03-31 13:56:10|11464.64|11464.64|11464.02|11464.02|11464.64|11464.64|11464.02|11464.02|0
1648734990000|2022-03-31 13:56:30|11465.03|11465.03|11466.25|11466.25|11466.25|11466.25|11465.03|11465.03|0
1648735000000|2022-03-31 13:56:40|11466.09|11466.09|11466.57|11466.57|11466.57|11466.57|11466.09|11466.09|0
1648735010000|2022-03-31 13:56:50|11466.9|11466.9|11466.57|11466.57|11466.9|11466.9|11466.44|11466.44|0
1648735020000|2022-03-31 13:57:00|11467.12|11467.12|11467.04|11467.04|11467.47|11467.47|11467.04|11467.04|0
1648735030000|2022-03-31 13:57:10|11467.36|11467.36|11467.92|11467.92|11467.92|11467.92|11467.18|11467.18|0
1648735040000|2022-03-31 13:57:20|11467.74|11467.74|11467.65|11467.65|11467.74|11467.74|11467.65|11467.65|0
1648735050000|2022-03-31 13:57:30|11467.32|11467.32|11467.09|11467.09|11467.32|11467.32|11467.09|11467.09|0
1648735060000|2022-03-31 13:57:40|11466.67|11466.67|11466.43|11466.43|11467|11467|11466.23|11466.23|0
1648735070000|2022-03-31 13:57:50|11467.3|11467.3|11467.06|11467.06|11467.3|11467.3|11466.97|11466.97|0
1648735080000|2022-03-31 13:58:00|11467.19|11467.19|11468.21|11468.21|11468.21|11468.21|11467.19|11467.19|0
1648735090000|2022-03-31 13:58:10|11468.3|11468.3|11467.55|11467.55|11468.3|11468.3|11467.55|11467.55|0
1648735100000|2022-03-31 13:58:20|11467.95|11467.95|11471.11|11471.11|11471.11|11471.11|11467.95|11467.95|0
1648735110000|2022-03-31 13:58:30|11470.89|11470.89|11470.76|11470.76|11470.98|11470.98|11470.67|11470.67|0
1648735120000|2022-03-31 13:58:40|11471.19|11471.19|11473.89|11473.89|11474.2|11474.2|11471.19|11471.19|0
1648735130000|2022-03-31 13:58:50|11475.25|11475.25|11472.37|11472.37|11475.25|11475.25|11472.37|11472.37|0
1648735140000|2022-03-31 13:59:00|11472.04|11472.04|11470.91|11470.91|11472.19|11472.19|11470.47|11470.47|0
1648735150000|2022-03-31 13:59:10|11470.48|11470.48|11475.63|11475.63|11475.63|11475.63|11470.05|11470.05|0
1648735160000|2022-03-31 13:59:20|11476.05|11476.05|11476.21|11476.21|11476.21|11476.21|11476.05|11476.05|0
1648735170000|2022-03-31 13:59:30|11475.43|11475.43|11472.94|11472.94|11475.43|11475.43|11472.94|11472.94|0
1648735180000|2022-03-31 13:59:40|11473.25|11473.25|11473.46|11473.46|11473.69|11473.69|11472.91|11472.91|0
1648735190000|2022-03-31 13:59:50|11473.24|11473.24|11471.24|11471.24|11473.24|11473.24|11470.46|11470.46|0
1648735200000|2022-03-31 14:00:00|11471.47|11471.47|11472.95|11472.95|11472.95|11472.95|11471.47|11471.47|0
1648735210000|2022-03-31 14:00:10|11473.17|11473.17|11473.87|11473.87|11473.95|11473.95|11473.17|11473.17|0
1648735220000|2022-03-31 14:00:20|11473.69|11473.69|11473.6|11473.6|11473.69|11473.69|11473.51|11473.51|0
1648735230000|2022-03-31 14:00:30|11474.21|11474.21|11474.64|11474.64|11474.64|11474.64|11474.21|11474.21|0
1648735240000|2022-03-31 14:00:40|11470.98|11470.98|11470.33|11470.33|11471.24|11471.24|11470.33|11470.33|0
1648735250000|2022-03-31 14:00:50|11469.98|11469.98|11466.74|11466.74|11469.98|11469.98|11466.31|11466.31|0
1648735260000|2022-03-31 14:01:00|11466.12|11466.12|11465.68|11465.68|11466.12|11466.12|11465.68|11465.68|0
1648735270000|2022-03-31 14:01:10|11466.46|11466.46|11467.66|11467.66|11467.79|11467.79|11466.46|11466.46|0
1648735280000|2022-03-31 14:01:20|11467.5|11467.5|11466.36|11466.36|11467.5|11467.5|11466.36|11466.36|0
1648735300000|2022-03-31 14:01:40|11466.59|11466.59|11466.82|11466.82|11467.2|11467.2|11466.59|11466.59|0
1648735310000|2022-03-31 14:01:50|11467.05|11467.05|11467.26|11467.26|11467.26|11467.26|11467.05|11467.05|0
1648735330000|2022-03-31 14:02:10|11466.82|11466.82|11465.2|11465.2|11466.82|11466.82|11465.2|11465.2|0
1648735340000|2022-03-31 14:02:20|11463.64|11463.64|11462.51|11462.51|11463.64|11463.64|11462.51|11462.51|0
1648735350000|2022-03-31 14:02:30|11461.6|11461.6|11457.97|11457.97|11461.6|11461.6|11457.97|11457.97|0
1648735380000|2022-03-31 14:03:00|11457.7|11457.7|11456.19|11456.19|11457.7|11457.7|11456.19|11456.19|0
1648735390000|2022-03-31 14:03:10|11455.76|11455.76|11456.79|11456.79|11456.79|11456.79|11455.76|11455.76|0
1648735410000|2022-03-31 14:03:30|11456.93|11456.93|11456.48|11456.48|11456.93|11456.93|11456.48|11456.48|0
1648735420000|2022-03-31 14:03:40|11456.17|11456.17|11456.93|11456.93|11456.93|11456.93|11456.17|11456.17|0
1648735430000|2022-03-31 14:03:50|11456.75|11456.75|11457.21|11457.21|11457.21|11457.21|11456.59|11456.59|0
1648735440000|2022-03-31 14:04:00|11456.69|11456.69|11456.37|11456.37|11456.69|11456.69|11456.37|11456.37|0
1648735450000|2022-03-31 14:04:10|11457.03|11457.03|11456.9|11456.9|11457.03|11457.03|11456.9|11456.9|0
1648735470000|2022-03-31 14:04:30|11457.13|11457.13|11456.81|11456.81|11457.13|11457.13|11456.44|11456.44|0
1648735480000|2022-03-31 14:04:40|11457.68|11457.68|11457.68|11457.68|11457.68|11457.68|11457.68|11457.68|0
1648735490000|2022-03-31 14:04:50|11457.81|11457.81|11459.16|11459.16|11459.16|11459.16|11457.81|11457.81|0
1648735500000|2022-03-31 14:05:00|11459.47|11459.47|11459.7|11459.7|11459.7|11459.7|11459.47|11459.47|0
1648735510000|2022-03-31 14:05:10|11459.78|11459.78|11459.44|11459.44|11459.78|11459.78|11459.35|11459.35|0
1648735520000|2022-03-31 14:05:20|11458.66|11458.66|11458.86|11458.86|11458.86|11458.86|11458.01|11458.01|0
1648735530000|2022-03-31 14:05:30|11458.64|11458.64|11458.64|11458.64|11458.64|11458.64|11458.64|11458.64|0
1648735540000|2022-03-31 14:05:40|11458.96|11458.96|11459.47|11459.47|11459.47|11459.47|11458.74|11458.74|0
1648735550000|2022-03-31 14:05:50|11459.69|11459.69|11459.25|11459.25|11459.69|11459.69|11459.25|11459.25|0
1648735560000|2022-03-31 14:06:00|11459.6|11459.6|11459.83|11459.83|11459.83|11459.83|11459.6|11459.6|0
1648735570000|2022-03-31 14:06:10|11459.74|11459.74|11463.15|11463.15|11463.51|11463.51|11459.74|11459.74|0
1648735580000|2022-03-31 14:06:20|11463.24|11463.24|11465.18|11465.18|11465.18|11465.18|11462.75|11462.75|0
1648735590000|2022-03-31 14:06:30|11464.96|11464.96|11464.64|11464.64|11464.96|11464.96|11464.64|11464.64|0
1648735600000|2022-03-31 14:06:40|11464.83|11464.83|11464.83|11464.83|11464.83|11464.83|11464.83|11464.83|0
1648735610000|2022-03-31 14:06:50|11464.4|11464.4|11463.15|11463.15|11464.91|11464.91|11463.15|11463.15|0
1648735620000|2022-03-31 14:07:00|11463.04|11463.04|11462.86|11462.86|11463.22|11463.22|11462.79|11462.79|0
1648735630000|2022-03-31 14:07:10|11461.3|11461.3|11460.47|11460.47|11461.3|11461.3|11460.47|11460.47|0
1648735640000|2022-03-31 14:07:20|11461|11461|11461.55|11461.55|11461.55|11461.55|11461|11461|0
1648735650000|2022-03-31 14:07:30|11461.32|11461.32|11460.9|11460.9|11461.68|11461.68|11460.9|11460.9|0
1648735660000|2022-03-31 14:07:40|11460.99|11460.99|11460.99|11460.99|11460.99|11460.99|11460.99|11460.99|0
1648735670000|2022-03-31 14:07:50|11461.2|11461.2|11461.2|11461.2|11461.2|11461.2|11461.2|11461.2|0
1648735680000|2022-03-31 14:08:00|11460.5|11460.5|11459.33|11459.33|11460.5|11460.5|11459.33|11459.33|0
1648735690000|2022-03-31 14:08:10|11458.89|11458.89|11458.68|11458.68|11459.67|11459.67|11458.68|11458.68|0
1648735700000|2022-03-31 14:08:20|11458.9|11458.9|11459.19|11459.19|11459.35|11459.35|11458.9|11458.9|0
1648735710000|2022-03-31 14:08:30|11458.88|11458.88|11459.01|11459.01|11459.01|11459.01|11458.88|11458.88|0
1648735730000|2022-03-31 14:08:50|11458|11458|11455.39|11455.39|11458|11458|11455.39|11455.39|0
1648735740000|2022-03-31 14:09:00|11454.96|11454.96|11453.77|11453.77|11454.96|11454.96|11453.77|11453.77|0
1648735750000|2022-03-31 14:09:10|11453.57|11453.57|11453.62|11453.62|11453.62|11453.62|11453.29|11453.29|0
1648735760000|2022-03-31 14:09:20|11454.06|11454.06|11452.44|11452.44|11454.06|11454.06|11452.44|11452.44|0
1648735770000|2022-03-31 14:09:30|11451.66|11451.66|11447.01|11447.01|11451.66|11451.66|11447.01|11447.01|0
1648735780000|2022-03-31 14:09:40|11446.78|11446.78|11447.09|11447.09|11447.09|11447.09|11446.65|11446.65|0
1648735790000|2022-03-31 14:09:50|11446.77|11446.77|11445.84|11445.84|11447.12|11447.12|11445.84|11445.84|0
1648735800000|2022-03-31 14:10:00|11446.27|11446.27|11446.07|11446.07|11446.51|11446.51|11446.07|11446.07|0
1648735810000|2022-03-31 14:10:10|11445.55|11445.55|11445.55|11445.55|11445.55|11445.55|11445.55|11445.55|0
1648735820000|2022-03-31 14:10:20|11445.45|11445.45|11445.45|11445.45|11445.45|11445.45|11445.45|11445.45|0
1648735830000|2022-03-31 14:10:30|11444.67|11444.67|11443.36|11443.36|11444.67|11444.67|11443.36|11443.36|0
1648735840000|2022-03-31 14:10:40|11442.91|11442.91|11442.91|11442.91|11442.91|11442.91|11442.91|11442.91|0
1648735860000|2022-03-31 14:11:00|11443.23|11443.23|11443.19|11443.19|11443.41|11443.41|11442.64|11442.64|0
1648735870000|2022-03-31 14:11:10|11443.09|11443.09|11441.98|11441.98|11443.09|11443.09|11441.98|11441.98|0
1648735880000|2022-03-31 14:11:20|11439.96|11439.96|11439.17|11439.17|11439.96|11439.96|11439.17|11439.17|0
1648735890000|2022-03-31 14:11:30|11439.02|11439.02|11438.32|11438.32|11439.02|11439.02|11438.32|11438.32|0
1648735900000|2022-03-31 14:11:40|11438.65|11438.65|11436.72|11436.72|11438.65|11438.65|11436.72|11436.72|0
1648735910000|2022-03-31 14:11:50|11436.48|11436.48|11436.41|11436.41|11436.79|11436.79|11436.41|11436.41|0
1648735920000|2022-03-31 14:12:00|11436.1|11436.1|11435.89|11435.89|11436.1|11436.1|11435.89|11435.89|0
1648735930000|2022-03-31 14:12:10|11435.78|11435.78|11435.86|11435.86|11435.86|11435.86|11435.55|11435.55|0
1648735940000|2022-03-31 14:12:20|11436.52|11436.52|11439.59|11439.59|11439.59|11439.59|11436.52|11436.52|0
1648735950000|2022-03-31 14:12:30|11439.16|11439.16|11439.26|11439.26|11439.58|11439.58|11439.16|11439.16|0
1648735960000|2022-03-31 14:12:40|11439.12|11439.12|11437.31|11437.31|11439.12|11439.12|11437.31|11437.31|0
1648735970000|2022-03-31 14:12:50|11437.62|11437.62|11437.62|11437.62|11437.62|11437.62|11437.62|11437.62|0
1648735980000|2022-03-31 14:13:00|11437.39|11437.39|11437.39|11437.39|11437.39|11437.39|11437.39|11437.39|0
1648735990000|2022-03-31 14:13:10|11437.62|11437.62|11438.41|11438.41|11438.73|11438.73|11437.19|11437.19|0
1648736000000|2022-03-31 14:13:20|11438.08|11438.08|11438.74|11438.74|11438.74|11438.74|11437.65|11437.65|0
1648736010000|2022-03-31 14:13:30|11438.41|11438.41|11438.41|11438.41|11438.41|11438.41|11438.41|11438.41|0
1648736020000|2022-03-31 14:13:40|11439.19|11439.19|11438.27|11438.27|11439.19|11439.19|11437.87|11437.87|0
1648736030000|2022-03-31 14:13:50|11438.04|11438.04|11437.61|11437.61|11438.04|11438.04|11437.61|11437.61|0
1648736040000|2022-03-31 14:14:00|11437.47|11437.47|11437.47|11437.47|11437.47|11437.47|11437.47|11437.47|0
1648736060000|2022-03-31 14:14:20|11437.16|11437.16|11436.55|11436.55|11437.16|11437.16|11436.55|11436.55|0
1648736070000|2022-03-31 14:14:30|11436.32|11436.32|11436.09|11436.09|11436.32|11436.32|11436.09|11436.09|0
1648736080000|2022-03-31 14:14:40|11435.74|11435.74|11434.28|11434.28|11435.74|11435.74|11434.28|11434.28|0
1648736090000|2022-03-31 14:14:50|11434.54|11434.54|11435.11|11435.11|11435.11|11435.11|11434.54|11434.54|0
1648736100000|2022-03-31 14:15:00|11435.42|11435.42|11437.76|11437.76|11437.91|11437.91|11435.42|11435.42|0
1648736110000|2022-03-31 14:15:10|11437.99|11437.99|11437.91|11437.91|11438.07|11438.07|11437.91|11437.91|0
1648736120000|2022-03-31 14:15:20|11438.13|11438.13|11436.49|11436.49|11438.13|11438.13|11436.49|11436.49|0
1648736130000|2022-03-31 14:15:30|11437.11|11437.11|11437.2|11437.2|11437.2|11437.2|11436.86|11436.86|0
1648736140000|2022-03-31 14:15:40|11436.46|11436.46|11436.5|11436.5|11436.96|11436.96|11436.46|11436.46|0
1648736150000|2022-03-31 14:15:50|11436.32|11436.32|11436.32|11436.32|11436.32|11436.32|11436.32|11436.32|0
1648736160000|2022-03-31 14:16:00|11436.63|11436.63|11436.25|11436.25|11436.71|11436.71|11436.25|11436.25|0
1648736170000|2022-03-31 14:16:10|11435.9|11435.9|11434.71|11434.71|11435.9|11435.9|11434.71|11434.71|0
1648736180000|2022-03-31 14:16:20|11433.93|11433.93|11433.47|11433.47|11433.93|11433.93|11433.47|11433.47|0
1648736210000|2022-03-31 14:16:50|11433.38|11433.38|11433.07|11433.07|11433.38|11433.38|11433.07|11433.07|0
1648736220000|2022-03-31 14:17:00|11432.7|11432.7|11433.9|11433.9|11433.98|11433.98|11432.7|11432.7|0
1648736230000|2022-03-31 14:17:10|11433.68|11433.68|11433.03|11433.03|11433.68|11433.68|11433.03|11433.03|0
1648736240000|2022-03-31 14:17:20|11432.81|11432.81|11431.17|11431.17|11432.81|11432.81|11431.17|11431.17|0
1648736250000|2022-03-31 14:17:30|11431.4|11431.4|11431.83|11431.83|11431.83|11431.83|11431.4|11431.4|0
1648736260000|2022-03-31 14:17:40|11432.14|11432.14|11431.63|11431.63|11432.14|11432.14|11431.63|11431.63|0
1648736270000|2022-03-31 14:17:50|11431.24|11431.24|11430.54|11430.54|11431.24|11431.24|11430.54|11430.54|0
1648736280000|2022-03-31 14:18:00|11431.13|11431.13|11431.96|11431.96|11431.96|11431.96|11431.05|11431.05|0
1648736290000|2022-03-31 14:18:10|11432.19|11432.19|11431.76|11431.76|11432.19|11432.19|11431.76|11431.76|0
1648736300000|2022-03-31 14:18:20|11432.11|11432.11|11438.5|11438.5|11438.5|11438.5|11432.11|11432.11|0
1648736310000|2022-03-31 14:18:30|11439.41|11439.41|11439.7|11439.7|11440.8|11440.8|11439.41|11439.41|0
1648736330000|2022-03-31 14:18:50|11439.86|11439.86|11439.86|11439.86|11439.86|11439.86|11439.86|11439.86|0
1648736340000|2022-03-31 14:19:00|11440.17|11440.17|11440.17|11440.17|11440.17|11440.17|11440.17|11440.17|0
1648736350000|2022-03-31 14:19:10|11440.36|11440.36|11440.56|11440.56|11440.56|11440.56|11440.16|11440.16|0
1648736360000|2022-03-31 14:19:20|11440.13|11440.13|11440.13|11440.13|11440.13|11440.13|11440.13|11440.13|0
1648736370000|2022-03-31 14:19:30|11440.35|11440.35|11442.42|11442.42|11442.42|11442.42|11440.35|11440.35|0
1648736380000|2022-03-31 14:19:40|11443.2|11443.2|11443.2|11443.2|11443.2|11443.2|11443.2|11443.2|0
1648736390000|2022-03-31 14:19:50|11443.28|11443.28|11443.28|11443.28|11443.28|11443.28|11443.28|11443.28|0
1648736400000|2022-03-31 14:20:00|11443.38|11443.38|11443.3|11443.3|11443.65|11443.65|11443.19|11443.19|0
1648736410000|2022-03-31 14:20:10|11443.45|11443.45|11443.45|11443.45|11443.45|11443.45|11443.45|11443.45|0
1648736420000|2022-03-31 14:20:20|11443.58|11443.58|11443.58|11443.58|11443.58|11443.58|11443.58|11443.58|0
1648736430000|2022-03-31 14:20:30|11442.57|11442.57|11442.57|11442.57|11442.57|11442.57|11442.57|11442.57|0
1648736440000|2022-03-31 14:20:40|11443.44|11443.44|11443|11443|11443.44|11443.44|11443|11443|0
1648736450000|2022-03-31 14:20:50|11442.57|11442.57|11443.04|11443.04|11443.35|11443.35|11442.57|11442.57|0
1648736460000|2022-03-31 14:21:00|11443.19|11443.19|11444.51|11444.51|11444.51|11444.51|11443.19|11443.19|0
1648736470000|2022-03-31 14:21:10|11444.71|11444.71|11444.71|11444.71|11444.71|11444.71|11444.71|11444.71|0
1648736480000|2022-03-31 14:21:20|11445.62|11445.62|11446.25|11446.25|11447|11447|11445.62|11445.62|0
1648736490000|2022-03-31 14:21:30|11446.07|11446.07|11445.98|11445.98|11446.07|11446.07|11445.98|11445.98|0
1648736500000|2022-03-31 14:21:40|11446.2|11446.2|11445.23|11445.23|11446.2|11446.2|11445.23|11445.23|0
1648736510000|2022-03-31 14:21:50|11444.81|11444.81|11444.68|11444.68|11444.99|11444.99|11444.68|11444.68|0
1648736520000|2022-03-31 14:22:00|11444.22|11444.22|11442.74|11442.74|11444.55|11444.55|11442.51|11442.51|0
1648736530000|2022-03-31 14:22:10|11442.61|11442.61|11441.99|11441.99|11442.61|11442.61|11441.86|11441.86|0
1648736540000|2022-03-31 14:22:20|11441.9|11441.9|11441.71|11441.71|11441.9|11441.9|11441.71|11441.71|0
1648736550000|2022-03-31 14:22:30|11440.49|11440.49|11437.88|11437.88|11440.49|11440.49|11437.88|11437.88|0
1648736560000|2022-03-31 14:22:40|11438.07|11438.07|11438.05|11438.05|11438.07|11438.07|11437.61|11437.61|0
1648736570000|2022-03-31 14:22:50|11437.62|11437.62|11436.62|11436.62|11437.71|11437.71|11436.31|11436.31|0
1648736580000|2022-03-31 14:23:00|11436.84|11436.84|11436.97|11436.97|11436.97|11436.97|11436.84|11436.84|0
1648736590000|2022-03-31 14:23:10|11437.1|11437.1|11436.79|11436.79|11437.33|11437.33|11436.79|11436.79|0
1648736600000|2022-03-31 14:23:20|11437.12|11437.12|11435.91|11435.91|11437.2|11437.2|11435.91|11435.91|0
1648736620000|2022-03-31 14:23:40|11436.34|11436.34|11436.34|11436.34|11436.34|11436.34|11436.34|11436.34|0
1648736630000|2022-03-31 14:23:50|11436.25|11436.25|11431.59|11431.59|11436.25|11436.25|11431.59|11431.59|0
1648736640000|2022-03-31 14:24:00|11431.94|11431.94|11432.13|11432.13|11432.29|11432.29|11431.94|11431.94|0
1648736650000|2022-03-31 14:24:10|11431.91|11431.91|11431.91|11431.91|11431.91|11431.91|11431.91|11431.91|0
1648736660000|2022-03-31 14:24:20|11431.83|11431.83|11431.83|11431.83|11431.83|11431.83|11431.83|11431.83|0
1648736670000|2022-03-31 14:24:30|11432.26|11432.26|11434.82|11434.82|11434.82|11434.82|11431.95|11431.95|0
1648736680000|2022-03-31 14:24:40|11435.03|11435.03|11436.38|11436.38|11436.38|11436.38|11435.03|11435.03|0
1648736690000|2022-03-31 14:24:50|11436.2|11436.2|11435.71|11435.71|11436.2|11436.2|11435.71|11435.71|0
1648736700000|2022-03-31 14:25:00|11435.48|11435.48|11434.35|11434.35|11435.48|11435.48|11434.35|11434.35|0
1648736710000|2022-03-31 14:25:10|11433.65|11433.65|11433.46|11433.46|11433.65|11433.65|11433.46|11433.46|0
1648736720000|2022-03-31 14:25:20|11432.68|11432.68|11431.73|11431.73|11432.68|11432.68|11431.73|11431.73|0
1648736730000|2022-03-31 14:25:30|11431.48|11431.48|11431.94|11431.94|11431.94|11431.94|11431.48|11431.48|0
1648736740000|2022-03-31 14:25:40|11431.86|11431.86|11431.51|11431.51|11431.94|11431.94|11431.51|11431.51|0
1648736750000|2022-03-31 14:25:50|11430.89|11430.89|11431.12|11431.12|11431.12|11431.12|11430.89|11430.89|0
1648736760000|2022-03-31 14:26:00|11430.82|11430.82|11430.82|11430.82|11430.82|11430.82|11430.82|11430.82|0
1648736770000|2022-03-31 14:26:10|11430.6|11430.6|11430.82|11430.82|11431.13|11431.13|11430.6|11430.6|0
1648736800000|2022-03-31 14:26:40|11430.04|11430.04|11430.04|11430.04|11430.04|11430.04|11430.04|11430.04|0
1648736810000|2022-03-31 14:26:50|11429.73|11429.73|11428.55|11428.55|11429.73|11429.73|11428.55|11428.55|0
1648736820000|2022-03-31 14:27:00|11428.68|11428.68|11428.33|11428.33|11429.09|11429.09|11427.7|11427.7|0
1648736830000|2022-03-31 14:27:10|11427.87|11427.87|11426.87|11426.87|11427.87|11427.87|11426.87|11426.87|0
1648736840000|2022-03-31 14:27:20|11427|11427|11426.94|11426.94|11427.13|11427.13|11426.94|11426.94|0
1648736850000|2022-03-31 14:27:30|11426.59|11426.59|11426.59|11426.59|11426.59|11426.59|11426.59|11426.59|0
1648736860000|2022-03-31 14:27:40|11427.04|11427.04|11427.07|11427.07|11427.07|11427.07|11426.91|11426.91|0
1648736870000|2022-03-31 14:27:50|11427.43|11427.43|11429.14|11429.14|11429.4|11429.4|11427.43|11427.43|0
1648736880000|2022-03-31 14:28:00|11428.83|11428.83|11429.22|11429.22|11429.22|11429.22|11428.83|11428.83|0
1648736890000|2022-03-31 14:28:10|11429.07|11429.07|11429.07|11429.07|11429.07|11429.07|11429.07|11429.07|0
1648736900000|2022-03-31 14:28:20|11428.63|11428.63|11428.48|11428.48|11428.63|11428.63|11428.48|11428.48|0
1648736910000|2022-03-31 14:28:30|11428.37|11428.37|11428|11428|11428.37|11428.37|11428|11428|0
1648736920000|2022-03-31 14:28:40|11427.58|11427.58|11425.87|11425.87|11427.58|11427.58|11425.87|11425.87|0
1648736930000|2022-03-31 14:28:50|11425.71|11425.71|11425.21|11425.21|11425.71|11425.71|11425.21|11425.21|0
1648736940000|2022-03-31 14:29:00|11425.08|11425.08|11424.53|11424.53|11425.08|11425.08|11424.53|11424.53|0
1648736950000|2022-03-31 14:29:10|11424.96|11424.96|11424.8|11424.8|11424.96|11424.96|11424.8|11424.8|0
1648736960000|2022-03-31 14:29:20|11425.03|11425.03|11425.03|11425.03|11425.03|11425.03|11425.03|11425.03|0
1648736970000|2022-03-31 14:29:30|11425.26|11425.26|11424.48|11424.48|11425.26|11425.26|11424.48|11424.48|0
1648736980000|2022-03-31 14:29:40|11424.3|11424.3|11423.27|11423.27|11424.3|11424.3|11423.27|11423.27|0
1648736990000|2022-03-31 14:29:50|11423.4|11423.4|11422.96|11422.96|11423.4|11423.4|11422.96|11422.96|0
1648737000000|2022-03-31 14:30:00|11422.73|11422.73|11422.73|11422.73|11422.73|11422.73|11422.73|11422.73|0
1648737010000|2022-03-31 14:30:10|11422.53|11422.53|11421.73|11421.73|11422.53|11422.53|11421.73|11421.73|0
1648737020000|2022-03-31 14:30:20|11420.95|11420.95|11421.56|11421.56|11421.56|11421.56|11420.95|11420.95|0
1648737050000|2022-03-31 14:30:50|11421.91|11421.91|11421.62|11421.62|11421.91|11421.91|11421.62|11421.62|0
1648737060000|2022-03-31 14:31:00|11421.2|11421.2|11420.48|11420.48|11421.31|11421.31|11420.48|11420.48|0
1648737070000|2022-03-31 14:31:10|11419.77|11419.77|11419.53|11419.53|11420|11420|11419.53|11419.53|0
1648737080000|2022-03-31 14:31:20|11419.23|11419.23|11417.01|11417.01|11419.23|11419.23|11417.01|11417.01|0
1648737090000|2022-03-31 14:31:30|11416.7|11416.7|11416.47|11416.47|11416.7|11416.7|11416.31|11416.31|0
1648737110000|2022-03-31 14:31:50|11416.73|11416.73|11418.08|11418.08|11418.08|11418.08|11416.73|11416.73|0
1648737120000|2022-03-31 14:32:00|11418.26|11418.26|11417.36|11417.36|11418.26|11418.26|11417.36|11417.36|0
1648737130000|2022-03-31 14:32:10|11417.55|11417.55|11417.32|11417.32|11417.55|11417.55|11417.1|11417.1|0
1648737140000|2022-03-31 14:32:20|11417.5|11417.5|11417.81|11417.81|11417.81|11417.81|11417.5|11417.5|0
1648737150000|2022-03-31 14:32:30|11417.38|11417.38|11416.82|11416.82|11417.38|11417.38|11416.82|11416.82|0
1648737160000|2022-03-31 14:32:40|11416.95|11416.95|11416.82|11416.82|11416.95|11416.95|11416.82|11416.82|0
1648737170000|2022-03-31 14:32:50|11416.2|11416.2|11416.01|11416.01|11416.2|11416.2|11416.01|11416.01|0
1648737180000|2022-03-31 14:33:00|11416.12|11416.12|11415.74|11415.74|11416.43|11416.43|11415.74|11415.74|0
1648737190000|2022-03-31 14:33:10|11415.93|11415.93|11416.76|11416.76|11416.76|11416.76|11415.93|11415.93|0
1648737200000|2022-03-31 14:33:20|11416.53|11416.53|11416.3|11416.3|11416.72|11416.72|11416.3|11416.3|0
1648737210000|2022-03-31 14:33:30|11416.39|11416.39|11416.92|11416.92|11417.1|11417.1|11416.39|11416.39|0
1648737220000|2022-03-31 14:33:40|11417.7|11417.7|11416.96|11416.96|11417.7|11417.7|11416.96|11416.96|0
1648737230000|2022-03-31 14:33:50|11417.05|11417.05|11416.62|11416.62|11417.05|11417.05|11416.62|11416.62|0
1648737240000|2022-03-31 14:34:00|11417.63|11417.63|11419.61|11419.61|11419.61|11419.61|11417.37|11417.37|0
1648737250000|2022-03-31 14:34:10|11419.97|11419.97|11422.47|11422.47|11422.63|11422.63|11419.75|11419.75|0
1648737270000|2022-03-31 14:34:30|11422.93|11422.93|11422.62|11422.62|11422.93|11422.93|11422.62|11422.62|0
1648737280000|2022-03-31 14:34:40|11422.39|11422.39|11423.31|11423.31|11423.31|11423.31|11422.39|11422.39|0
1648737290000|2022-03-31 14:34:50|11423.05|11423.05|11422.62|11422.62|11423.05|11423.05|11422.62|11422.62|0
1648737300000|2022-03-31 14:35:00|11422.77|11422.77|11422.64|11422.64|11422.77|11422.77|11422.64|11422.64|0
1648737310000|2022-03-31 14:35:10|11422.84|11422.84|11424.87|11424.87|11424.87|11424.87|11422.84|11422.84|0
1648737320000|2022-03-31 14:35:20|11425.06|11425.06|11425.32|11425.32|11425.32|11425.32|11425.06|11425.06|0
1648737330000|2022-03-31 14:35:30|11425.56|11425.56|11426.91|11426.91|11426.91|11426.91|11425.56|11425.56|0
1648737340000|2022-03-31 14:35:40|11427.22|11427.22|11427.01|11427.01|11427.79|11427.79|11427.01|11427.01|0
1648737350000|2022-03-31 14:35:50|11426.58|11426.58|11427.4|11427.4|11427.4|11427.4|11426.13|11426.13|0
1648737360000|2022-03-31 14:36:00|11427.84|11427.84|11427.88|11427.88|11427.97|11427.97|11427.84|11427.84|0
1648737370000|2022-03-31 14:36:10|11427.36|11427.36|11427.36|11427.36|11427.36|11427.36|11427.36|11427.36|0
1648737380000|2022-03-31 14:36:20|11427.56|11427.56|11427.13|11427.13|11427.56|11427.56|11427.13|11427.13|0
1648737390000|2022-03-31 14:36:30|11426.97|11426.97|11427.45|11427.45|11427.75|11427.75|11426.97|11426.97|0
1648737400000|2022-03-31 14:36:40|11427.78|11427.78|11427.63|11427.63|11427.78|11427.78|11427.45|11427.45|0
1648737410000|2022-03-31 14:36:50|11428.07|11428.07|11428.43|11428.43|11428.43|11428.43|11427.96|11427.96|0
1648737420000|2022-03-31 14:37:00|11429.41|11429.41|11428.58|11428.58|11430.28|11430.28|11428.58|11428.58|0
1648737430000|2022-03-31 14:37:10|11428.82|11428.82|11428.64|11428.64|11428.82|11428.82|11428.64|11428.64|0
1648737440000|2022-03-31 14:37:20|11428.87|11428.87|11429.09|11429.09|11429.09|11429.09|11428.87|11428.87|0
1648737450000|2022-03-31 14:37:30|11429.32|11429.32|11425.89|11425.89|11429.46|11429.46|11425.89|11425.89|0
1648737460000|2022-03-31 14:37:40|11426.24|11426.24|11427.73|11427.73|11427.73|11427.73|11426.24|11426.24|0
1648737470000|2022-03-31 14:37:50|11427.3|11427.3|11428.09|11428.09|11428.41|11428.41|11427.3|11427.3|0
1648737480000|2022-03-31 14:38:00|11427.77|11427.77|11427.19|11427.19|11427.77|11427.77|11426.76|11426.76|0
1648737490000|2022-03-31 14:38:10|11426.6|11426.6|11426.6|11426.6|11426.6|11426.6|11426.6|11426.6|0
1648737500000|2022-03-31 14:38:20|11426.93|11426.93|11426.85|11426.85|11426.93|11426.93|11426.85|11426.85|0
1648737510000|2022-03-31 14:38:30|11426.52|11426.52|11426.78|11426.78|11426.78|11426.78|11426.52|11426.52|0
1648737530000|2022-03-31 14:38:50|11426.34|11426.34|11426.78|11426.78|11426.78|11426.78|11426.34|11426.34|0
1648737540000|2022-03-31 14:39:00|11427.05|11427.05|11426.05|11426.05|11427.05|11427.05|11426.05|11426.05|0
1648737550000|2022-03-31 14:39:10|11425.9|11425.9|11425.44|11425.44|11425.9|11425.9|11425.09|11425.09|0
1648737560000|2022-03-31 14:39:20|11425.62|11425.62|11425.62|11425.62|11425.62|11425.62|11425.62|11425.62|0
1648737570000|2022-03-31 14:39:30|11425.82|11425.82|11426.07|11426.07|11426.07|11426.07|11425.82|11425.82|0
1648737580000|2022-03-31 14:39:40|11425.72|11425.72|11425.72|11425.72|11425.72|11425.72|11425.72|11425.72|0
1648737590000|2022-03-31 14:39:50|11425.53|11425.53|11425.88|11425.88|11425.88|11425.88|11425.53|11425.53|0
1648737600000|2022-03-31 14:40:00|11425.45|11425.45|11424.69|11424.69|11425.45|11425.45|11424.69|11424.69|0
1648737610000|2022-03-31 14:40:10|11424.34|11424.34|11424.08|11424.08|11424.34|11424.34|11424.08|11424.08|0
1648737620000|2022-03-31 14:40:20|11423.82|11423.82|11423.24|11423.24|11424.04|11424.04|11423.24|11423.24|0
1648737630000|2022-03-31 14:40:30|11423.1|11423.1|11423.1|11423.1|11423.1|11423.1|11423.1|11423.1|0
1648737640000|2022-03-31 14:40:40|11423.23|11423.23|11422.78|11422.78|11423.23|11423.23|11422.78|11422.78|0
1648737660000|2022-03-31 14:41:00|11422.64|11422.64|11422.88|11422.88|11422.88|11422.88|11422.49|11422.49|0
1648737670000|2022-03-31 14:41:10|11422.45|11422.45|11422.92|11422.92|11422.92|11422.92|11422.45|11422.45|0
1648737680000|2022-03-31 14:41:20|11422.74|11422.74|11422.74|11422.74|11422.74|11422.74|11422.74|11422.74|0
1648737690000|2022-03-31 14:41:30|11422.58|11422.58|11422.36|11422.36|11422.58|11422.58|11422.36|11422.36|0
1648737700000|2022-03-31 14:41:40|11422.05|11422.05|11421.59|11421.59|11422.05|11422.05|11421.59|11421.59|0
1648737710000|2022-03-31 14:41:50|11421.09|11421.09|11420.45|11420.45|11421.09|11421.09|11420.45|11420.45|0
1648737720000|2022-03-31 14:42:00|11420.32|11420.32|11420.63|11420.63|11420.63|11420.63|11420.32|11420.32|0
1648737730000|2022-03-31 14:42:10|11420.4|11420.4|11419.26|11419.26|11420.83|11420.83|11419.26|11419.26|0
1648737740000|2022-03-31 14:42:20|11419.71|11419.71|11420.15|11420.15|11420.15|11420.15|11419.71|11419.71|0
1648737750000|2022-03-31 14:42:30|11421.02|11421.02|11420.58|11420.58|11421.02|11421.02|11420.58|11420.58|0
1648737760000|2022-03-31 14:42:40|11420.45|11420.45|11420.91|11420.91|11420.91|11420.91|11420.45|11420.45|0
1648737770000|2022-03-31 14:42:50|11421.3|11421.3|11420.98|11420.98|11421.61|11421.61|11420.98|11420.98|0
1648737780000|2022-03-31 14:43:00|11420.67|11420.67|11419.83|11419.83|11420.67|11420.67|11419.83|11419.83|0
1648737790000|2022-03-31 14:43:10|11420.05|11420.05|11420.87|11420.87|11420.87|11420.87|11420.05|11420.05|0
1648737800000|2022-03-31 14:43:20|11420.45|11420.45|11420.45|11420.45|11420.45|11420.45|11420.45|11420.45|0
1648737810000|2022-03-31 14:43:30|11420.99|11420.99|11421.96|11421.96|11421.96|11421.96|11420.91|11420.91|0
1648737820000|2022-03-31 14:43:40|11422.31|11422.31|11423.97|11423.97|11423.97|11423.97|11422.31|11422.31|0
1648737830000|2022-03-31 14:43:50|11424.16|11424.16|11423.85|11423.85|11424.16|11424.16|11423.85|11423.85|0
1648737840000|2022-03-31 14:44:00|11423.58|11423.58|11423.17|11423.17|11423.58|11423.58|11423.17|11423.17|0
1648737850000|2022-03-31 14:44:10|11422.74|11422.74|11422.52|11422.52|11422.74|11422.74|11422.52|11422.52|0
1648737860000|2022-03-31 14:44:20|11422.75|11422.75|11423.4|11423.4|11423.53|11423.53|11422.75|11422.75|0
1648737880000|2022-03-31 14:44:40|11423.62|11423.62|11424.4|11424.4|11424.48|11424.48|11423.62|11423.62|0
1648737890000|2022-03-31 14:44:50|11424.7|11424.7|11424.96|11424.96|11424.96|11424.96|11424.7|11424.7|0
1648737900000|2022-03-31 14:45:00|11424.73|11424.73|11422.94|11422.94|11424.73|11424.73|11422.13|11422.13|0
1648737910000|2022-03-31 14:45:10|11423.37|11423.37|11422.94|11422.94|11423.37|11423.37|11422.94|11422.94|0
1648737920000|2022-03-31 14:45:20|11423.37|11423.37|11423.34|11423.34|11423.37|11423.37|11423.16|11423.16|0
1648737930000|2022-03-31 14:45:30|11423.08|11423.08|11423.5|11423.5|11423.5|11423.5|11423.08|11423.08|0
1648737940000|2022-03-31 14:45:40|11423.94|11423.94|11424.27|11424.27|11424.63|11424.63|11423.5|11423.5|0
1648737950000|2022-03-31 14:45:50|11424.89|11424.89|11425.78|11425.78|11426.02|11426.02|11424.89|11424.89|0
1648737960000|2022-03-31 14:46:00|11425.55|11425.55|11425.98|11425.98|11425.98|11425.98|11425.55|11425.55|0
1648737970000|2022-03-31 14:46:10|11425.55|11425.55|11425.91|11425.91|11425.91|11425.91|11425.11|11425.11|0
1648737980000|2022-03-31 14:46:20|11426.78|11426.78|11427.62|11427.62|11427.85|11427.85|11426.78|11426.78|0
1648737990000|2022-03-31 14:46:30|11430.27|11430.27|11431.51|11431.51|11431.51|11431.51|11430.27|11430.27|0
1648738000000|2022-03-31 14:46:40|11431.79|11431.79|11438.73|11438.73|11438.73|11438.73|11431.79|11431.79|0
1648738010000|2022-03-31 14:46:50|11439.08|11439.08|11443.68|11443.68|11443.68|11443.68|11439.08|11439.08|0
1648738020000|2022-03-31 14:47:00|11443.77|11443.77|11446.92|11446.92|11446.92|11446.92|11443.77|11443.77|0
1648738030000|2022-03-31 14:47:10|11448.31|11448.31|11448.9|11448.9|11449.28|11449.28|11448.31|11448.31|0
1648738040000|2022-03-31 14:47:20|11448.06|11448.06|11447.69|11447.69|11448.06|11448.06|11447.03|11447.03|0
1648738050000|2022-03-31 14:47:30|11448.12|11448.12|11444.06|11444.06|11448.12|11448.12|11444.06|11444.06|0
1648738060000|2022-03-31 14:47:40|11443.63|11443.63|11444.1|11444.1|11444.41|11444.41|11443.63|11443.63|0
1648738070000|2022-03-31 14:47:50|11443.85|11443.85|11442.81|11442.81|11443.85|11443.85|11442.81|11442.81|0
1648738080000|2022-03-31 14:48:00|11443.24|11443.24|11443.03|11443.03|11443.24|11443.24|11443.03|11443.03|0
1648738090000|2022-03-31 14:48:10|11443.38|11443.38|11443.61|11443.61|11443.61|11443.61|11443.38|11443.38|0
1648738100000|2022-03-31 14:48:20|11444.48|11444.48|11446.12|11446.12|11446.12|11446.12|11444.48|11444.48|0
1648738110000|2022-03-31 14:48:30|11446.38|11446.38|11447.16|11447.16|11447.16|11447.16|11446.38|11446.38|0
1648738120000|2022-03-31 14:48:40|11447.62|11447.62|11446.97|11446.97|11447.62|11447.62|11446.97|11446.97|0
1648738130000|2022-03-31 14:48:50|11447.06|11447.06|11446.67|11446.67|11447.06|11447.06|11446.58|11446.58|0
1648738140000|2022-03-31 14:49:00|11446.76|11446.76|11446.21|11446.21|11446.76|11446.76|11446.21|11446.21|0
1648738150000|2022-03-31 14:49:10|11445.86|11445.86|11444.39|11444.39|11445.86|11445.86|11444.39|11444.39|0
1648738170000|2022-03-31 14:49:30|11444.7|11444.7|11445.44|11445.44|11445.44|11445.44|11444.7|11444.7|0
1648738180000|2022-03-31 14:49:40|11445.88|11445.88|11445.44|11445.44|11445.88|11445.88|11445.44|11445.44|0
1648738190000|2022-03-31 14:49:50|11445.9|11445.9|11445.46|11445.46|11445.9|11445.9|11445.46|11445.46|0
1648738200000|2022-03-31 14:50:00|11445.24|11445.24|11446.12|11446.12|11446.12|11446.12|11445.24|11445.24|0
1648738210000|2022-03-31 14:50:10|11445.82|11445.82|11445.95|11445.95|11445.95|11445.95|11445.82|11445.82|0
1648738230000|2022-03-31 14:50:30|11445.59|11445.59|11445.59|11445.59|11445.59|11445.59|11445.59|11445.59|0
1648738250000|2022-03-31 14:50:50|11445.17|11445.17|11445.6|11445.6|11445.6|11445.6|11445.17|11445.17|0
1648738260000|2022-03-31 14:51:00|11446.84|11446.84|11447.15|11447.15|11447.15|11447.15|11446.84|11446.84|0
1648738270000|2022-03-31 14:51:10|11447.28|11447.28|11447.28|11447.28|11447.28|11447.28|11447.28|11447.28|0
1648738280000|2022-03-31 14:51:20|11447.37|11447.37|11446.57|11446.57|11447.37|11447.37|11446.57|11446.57|0
1648738290000|2022-03-31 14:51:30|11446.48|11446.48|11446.48|11446.48|11446.48|11446.48|11446.48|11446.48|0
1648738300000|2022-03-31 14:51:40|11447.12|11447.12|11447.12|11447.12|11447.12|11447.12|11447.12|11447.12|0
1648738310000|2022-03-31 14:51:50|11446.5|11446.5|11446.81|11446.81|11446.81|11446.81|11446.5|11446.5|0
1648738320000|2022-03-31 14:52:00|11446.57|11446.57|11446.39|11446.39|11446.57|11446.57|11446.39|11446.39|0
1648738340000|2022-03-31 14:52:20|11445.38|11445.38|11445.99|11445.99|11445.99|11445.99|11445.12|11445.12|0
1648738350000|2022-03-31 14:52:30|11446.15|11446.15|11446.15|11446.15|11446.15|11446.15|11446.15|11446.15|0
1648738360000|2022-03-31 14:52:40|11445.37|11445.37|11445.37|11445.37|11445.37|11445.37|11445.37|11445.37|0
1648738370000|2022-03-31 14:52:50|11445.15|11445.15|11445.15|11445.15|11445.15|11445.15|11445.15|11445.15|0
1648738380000|2022-03-31 14:53:00|11444.94|11444.94|11442.75|11442.75|11444.94|11444.94|11442.75|11442.75|0
1648738390000|2022-03-31 14:53:10|11443.55|11443.55|11443.55|11443.55|11443.55|11443.55|11443.55|11443.55|0
1648738400000|2022-03-31 14:53:20|11443.88|11443.88|11444.11|11444.11|11444.11|11444.11|11443.88|11443.88|0
1648738410000|2022-03-31 14:53:30|11443.87|11443.87|11443.74|11443.74|11443.87|11443.87|11443.74|11443.74|0
1648738430000|2022-03-31 14:53:50|11443.31|11443.31|11443.53|11443.53|11443.53|11443.53|11443.31|11443.31|0
1648738440000|2022-03-31 14:54:00|11443.35|11443.35|11443.43|11443.43|11443.43|11443.43|11443.35|11443.35|0
1648738450000|2022-03-31 14:54:10|11442.65|11442.65|11442.34|11442.34|11442.65|11442.65|11442.34|11442.34|0
1648738460000|2022-03-31 14:54:20|11441.28|11441.28|11440.5|11440.5|11441.28|11441.28|11440.5|11440.5|0
1648738470000|2022-03-31 14:54:30|11440.34|11440.34|11440.34|11440.34|11440.34|11440.34|11440.34|11440.34|0
1648738480000|2022-03-31 14:54:40|11439.91|11439.91|11439.91|11439.91|11439.91|11439.91|11439.91|11439.91|0
1648738490000|2022-03-31 14:54:50|11440.26|11440.26|11440.26|11440.26|11440.26|11440.26|11440.26|11440.26|0
1648738500000|2022-03-31 14:55:00|11440.96|11440.96|11442.06|11442.06|11442.06|11442.06|11440.57|11440.57|0
1648738510000|2022-03-31 14:55:10|11442.5|11442.5|11441.83|11441.83|11442.5|11442.5|11441.83|11441.83|0
1648738520000|2022-03-31 14:55:20|11442.06|11442.06|11442.66|11442.66|11442.96|11442.96|11441.9|11441.9|0
1648738530000|2022-03-31 14:55:30|11442.24|11442.24|11442.24|11442.24|11442.24|11442.24|11442.24|11442.24|0
1648738540000|2022-03-31 14:55:40|11442.38|11442.38|11444.85|11444.85|11444.85|11444.85|11442.38|11442.38|0
1648738550000|2022-03-31 14:55:50|11444.54|11444.54|11444.77|11444.77|11444.77|11444.77|11444.54|11444.54|0
1648738560000|2022-03-31 14:56:00|11444.93|11444.93|11445.35|11445.35|11445.35|11445.35|11444.93|11444.93|0
1648738570000|2022-03-31 14:56:10|11445.5|11445.5|11445.29|11445.29|11445.69|11445.69|11445.29|11445.29|0
1648738580000|2022-03-31 14:56:20|11445.71|11445.71|11445.71|11445.71|11445.71|11445.71|11445.71|11445.71|0
1648738590000|2022-03-31 14:56:30|11445.51|11445.51|11446.3|11446.3|11446.3|11446.3|11445.51|11445.51|0
1648738600000|2022-03-31 14:56:40|11447.52|11447.52|11447.75|11447.75|11447.75|11447.75|11447.52|11447.52|0
1648738610000|2022-03-31 14:56:50|11447.9|11447.9|11447.9|11447.9|11447.9|11447.9|11447.9|11447.9|0
1648738620000|2022-03-31 14:57:00|11448.8|11448.8|11451|11451|11451|11451|11448.8|11448.8|0
1648738630000|2022-03-31 14:57:10|11450.9|11450.9|11452.27|11452.27|11452.49|11452.49|11450.9|11450.9|0
1648738640000|2022-03-31 14:57:20|11452.37|11452.37|11452.29|11452.29|11452.67|11452.67|11452.23|11452.23|0
1648738650000|2022-03-31 14:57:30|11452.38|11452.38|11453.88|11453.88|11453.88|11453.88|11452.38|11452.38|0
1648738660000|2022-03-31 14:57:40|11454.9|11454.9|11455.12|11455.12|11455.22|11455.22|11454.9|11454.9|0
1648738670000|2022-03-31 14:57:50|11455.9|11455.9|11457.04|11457.04|11457.04|11457.04|11455.66|11455.66|0
1648738680000|2022-03-31 14:58:00|11457.19|11457.19|11456.89|11456.89|11457.19|11457.19|11456.75|11456.75|0
1648738690000|2022-03-31 14:58:10|11457.56|11457.56|11457.98|11457.98|11457.98|11457.98|11457.38|11457.38|0
1648738700000|2022-03-31 14:58:20|11458.31|11458.31|11459.63|11459.63|11459.63|11459.63|11457.88|11457.88|0
1648738710000|2022-03-31 14:58:30|11459.2|11459.2|11458.96|11458.96|11459.2|11459.2|11458.96|11458.96|0
1648738720000|2022-03-31 14:58:40|11459.39|11459.39|11460.38|11460.38|11460.62|11460.62|11459.39|11459.39|0
1648738730000|2022-03-31 14:58:50|11460.52|11460.52|11460.1|11460.1|11460.52|11460.52|11459.76|11459.76|0
1648738740000|2022-03-31 14:59:00|11459.95|11459.95|11460.9|11460.9|11460.9|11460.9|11459.95|11459.95|0
1648738750000|2022-03-31 14:59:10|11461.05|11461.05|11462.25|11462.25|11462.25|11462.25|11461.05|11461.05|0
1648738760000|2022-03-31 14:59:20|11462.56|11462.56|11462.56|11462.56|11462.56|11462.56|11461.78|11461.78|0
1648738770000|2022-03-31 14:59:30|11462.03|11462.03|11462|11462|11462.03|11462.03|11460.76|11460.76|0
1648738780000|2022-03-31 14:59:40|11462.23|11462.23|11462.91|11462.91|11462.91|11462.91|11461.81|11461.81|0
1648738790000|2022-03-31 14:59:50|11462.56|11462.56|11461.72|11461.72|11463.18|11463.18|11461.59|11461.59|0
1648738800000|2022-03-31 15:00:00|11461.98|11461.98|11461.99|11461.99|11461.99|11461.99|11461.53|11461.53|0
1648738810000|2022-03-31 15:00:10|11461.56|11461.56|11461.48|11461.48|11461.56|11461.56|11461.33|11461.33|0
1648738820000|2022-03-31 15:00:20|11461.35|11461.35|11460.94|11460.94|11461.51|11461.51|11460.86|11460.86|0
1648738830000|2022-03-31 15:00:30|11460.5|11460.5|11455.58|11455.58|11460.5|11460.5|11455.58|11455.58|0
1648738840000|2022-03-31 15:00:40|11455.4|11455.4|11454.19|11454.19|11455.45|11455.45|11454.19|11454.19|0
1648738850000|2022-03-31 15:00:50|11454.1|11454.1|11454.1|11454.1|11454.1|11454.1|11454.1|11454.1|0
1648738860000|2022-03-31 15:01:00|11454.36|11454.36|11454.21|11454.21|11454.52|11454.52|11454.21|11454.21|0
1648738870000|2022-03-31 15:01:10|11454.45|11454.45|11453.94|11453.94|11454.45|11454.45|11453.94|11453.94|0
1648738880000|2022-03-31 15:01:20|11454.81|11454.81|11454.46|11454.46|11454.81|11454.81|11454.46|11454.46|0
1648738890000|2022-03-31 15:01:30|11454.15|11454.15|11454.33|11454.33|11454.33|11454.33|11454.15|11454.15|0
1648738900000|2022-03-31 15:01:40|11454.07|11454.07|11453.51|11453.51|11454.07|11454.07|11453.51|11453.51|0
1648738910000|2022-03-31 15:01:50|11453.38|11453.38|11453.37|11453.37|11453.45|11453.45|11452.95|11452.95|0
1648738920000|2022-03-31 15:02:00|11453.29|11453.29|11451.68|11451.68|11453.29|11453.29|11451.68|11451.68|0
1648738930000|2022-03-31 15:02:10|11451.54|11451.54|11451.5|11451.5|11451.85|11451.85|11451.23|11451.23|0
1648738940000|2022-03-31 15:02:20|11451.42|11451.42|11451.23|11451.23|11451.64|11451.64|11451.23|11451.23|0
1648738950000|2022-03-31 15:02:30|11450.63|11450.63|11450.76|11450.76|11450.76|11450.76|11450.63|11450.63|0
1648738970000|2022-03-31 15:02:50|11451.01|11451.01|11448.81|11448.81|11451.01|11451.01|11448.81|11448.81|0
1648738980000|2022-03-31 15:03:00|11447.9|11447.9|11446.84|11446.84|11447.9|11447.9|11446.84|11446.84|0
1648738990000|2022-03-31 15:03:10|11446.18|11446.18|11445.5|11445.5|11446.18|11446.18|11445.5|11445.5|0
1648739000000|2022-03-31 15:03:20|11445.34|11445.34|11444.46|11444.46|11445.34|11445.34|11444.46|11444.46|0
1648739010000|2022-03-31 15:03:30|11444.24|11444.24|11444.24|11444.24|11444.24|11444.24|11444.24|11444.24|0
1648739030000|2022-03-31 15:03:50|11444.55|11444.55|11442.68|11442.68|11444.55|11444.55|11442.68|11442.68|0
1648739040000|2022-03-31 15:04:00|11442.33|11442.33|11442.44|11442.44|11442.44|11442.44|11442.33|11442.33|0
1648739050000|2022-03-31 15:04:10|11442.69|11442.69|11442.04|11442.04|11442.91|11442.91|11442.04|11442.04|0
1648739060000|2022-03-31 15:04:20|11441.9|11441.9|11441.5|11441.5|11441.9|11441.9|11441.5|11441.5|0
1648739070000|2022-03-31 15:04:30|11441.93|11441.93|11441.76|11441.76|11441.93|11441.93|11441.49|11441.49|0
1648739080000|2022-03-31 15:04:40|11441.54|11441.54|11441.8|11441.8|11441.8|11441.8|11441.36|11441.36|0
1648739090000|2022-03-31 15:04:50|11442.23|11442.23|11443.84|11443.84|11443.84|11443.84|11442.23|11442.23|0
1648739100000|2022-03-31 15:05:00|11443.75|11443.75|11443.75|11443.75|11443.75|11443.75|11443.75|11443.75|0
1648739110000|2022-03-31 15:05:10|11443.97|11443.97|11443.88|11443.88|11443.97|11443.97|11443.88|11443.88|0
1648739120000|2022-03-31 15:05:20|11443.1|11443.1|11441.3|11441.3|11443.1|11443.1|11441.17|11441.17|0
1648739130000|2022-03-31 15:05:30|11441.17|11441.17|11440.95|11440.95|11441.3|11441.3|11440.95|11440.95|0
1648739140000|2022-03-31 15:05:40|11440.73|11440.73|11440.73|11440.73|11440.73|11440.73|11440.73|11440.73|0
1648739150000|2022-03-31 15:05:50|11440.3|11440.3|11439.5|11439.5|11440.3|11440.3|11439.5|11439.5|0
1648739160000|2022-03-31 15:06:00|11439.07|11439.07|11438.98|11438.98|11439.49|11439.49|11438.98|11438.98|0
1648739180000|2022-03-31 15:06:20|11439.4|11439.4|11439.26|11439.26|11439.98|11439.98|11439.26|11439.26|0
1648739190000|2022-03-31 15:06:30|11439.07|11439.07|11439.27|11439.27|11439.33|11439.33|11439.05|11439.05|0
1648739200000|2022-03-31 15:06:40|11439.36|11439.36|11439.36|11439.36|11439.36|11439.36|11439.36|11439.36|0
1648739210000|2022-03-31 15:06:50|11439.23|11439.23|11438.7|11438.7|11439.66|11439.66|11438.1|11438.1|0
1648739220000|2022-03-31 15:07:00|11438.52|11438.52|11439.2|11439.2|11439.2|11439.2|11438.29|11438.29|0
1648739240000|2022-03-31 15:07:20|11439.65|11439.65|11439.65|11439.65|11439.65|11439.65|11439.65|11439.65|0
1648739250000|2022-03-31 15:07:30|11439.46|11439.46|11439.55|11439.55|11439.55|11439.55|11439.46|11439.46|0
1648739260000|2022-03-31 15:07:40|11439.3|11439.3|11439.3|11439.3|11439.3|11439.3|11439.3|11439.3|0
1648739270000|2022-03-31 15:07:50|11438.91|11438.91|11438.91|11438.91|11438.91|11438.91|11438.91|11438.91|0
1648739290000|2022-03-31 15:08:10|11438.83|11438.83|11438.63|11438.63|11438.83|11438.83|11438.63|11438.63|0
1648739300000|2022-03-31 15:08:20|11436.96|11436.96|11435.16|11435.16|11436.96|11436.96|11435.16|11435.16|0
1648739310000|2022-03-31 15:08:30|11435.39|11435.39|11435.7|11435.7|11435.7|11435.7|11435.39|11435.39|0
1648739320000|2022-03-31 15:08:40|11435.78|11435.78|11435.24|11435.24|11435.86|11435.86|11435.24|11435.24|0
1648739330000|2022-03-31 15:08:50|11435.67|11435.67|11436.11|11436.11|11436.11|11436.11|11435.67|11435.67|0
1648739340000|2022-03-31 15:09:00|11436.3|11436.3|11435.48|11435.48|11436.3|11436.3|11435.48|11435.48|0
1648739350000|2022-03-31 15:09:10|11435.94|11435.94|11435.94|11435.94|11435.94|11435.94|11435.94|11435.94|0
1648739360000|2022-03-31 15:09:20|11435.75|11435.75|11435.43|11435.43|11435.75|11435.75|11435.43|11435.43|0
1648739370000|2022-03-31 15:09:30|11435.28|11435.28|11435.1|11435.1|11435.28|11435.28|11435.1|11435.1|0
1648739380000|2022-03-31 15:09:40|11435.37|11435.37|11436.47|11436.47|11436.47|11436.47|11435.18|11435.18|0
1648739390000|2022-03-31 15:09:50|11436.6|11436.6|11436.65|11436.65|11436.65|11436.65|11436.52|11436.52|0
1648739400000|2022-03-31 15:10:00|11436.49|11436.49|11435.81|11435.81|11436.49|11436.49|11435.81|11435.81|0
1648739410000|2022-03-31 15:10:10|11435.46|11435.46|11435.9|11435.9|11436.04|11436.04|11435.46|11435.46|0
1648739420000|2022-03-31 15:10:20|11436.04|11436.04|11436.46|11436.46|11436.46|11436.46|11436.04|11436.04|0
1648739430000|2022-03-31 15:10:30|11436.92|11436.92|11437.69|11437.69|11437.69|11437.69|11436.92|11436.92|0
1648739450000|2022-03-31 15:10:50|11437.47|11437.47|11437.05|11437.05|11437.47|11437.47|11437.05|11437.05|0
1648739460000|2022-03-31 15:11:00|11437.28|11437.28|11439.77|11439.77|11440.04|11440.04|11437.28|11437.28|0
1648739470000|2022-03-31 15:11:10|11440.14|11440.14|11441.26|11441.26|11441.26|11441.26|11439.95|11439.95|0
1648739480000|2022-03-31 15:11:20|11441.52|11441.52|11441.61|11441.61|11441.61|11441.61|11441.52|11441.52|0
1648739490000|2022-03-31 15:11:30|11441.16|11441.16|11441.16|11441.16|11441.16|11441.16|11441.16|11441.16|0
1648739500000|2022-03-31 15:11:40|11440.81|11440.81|11440.72|11440.72|11440.81|11440.81|11440.72|11440.72|0
1648739510000|2022-03-31 15:11:50|11440.93|11440.93|11441.71|11441.71|11441.71|11441.71|11440.93|11440.93|0
1648739520000|2022-03-31 15:12:00|11442.41|11442.41|11442.41|11442.41|11443.19|11443.19|11442.41|11442.41|0
1648739540000|2022-03-31 15:12:20|11441.99|11441.99|11441.49|11441.49|11441.99|11441.99|11441.49|11441.49|0
1648739550000|2022-03-31 15:12:30|11441.57|11441.57|11441.31|11441.31|11441.57|11441.57|11441.31|11441.31|0
1648739560000|2022-03-31 15:12:40|11441.57|11441.57|11441.57|11441.57|11441.57|11441.57|11441.57|11441.57|0
1648739570000|2022-03-31 15:12:50|11441.92|11441.92|11442.38|11442.38|11442.38|11442.38|11441.92|11441.92|0
1648739580000|2022-03-31 15:13:00|11441.92|11441.92|11440.14|11440.14|11442.15|11442.15|11440.14|11440.14|0
1648739590000|2022-03-31 15:13:10|11440.36|11440.36|11439.93|11439.93|11440.36|11440.36|11439.93|11439.93|0
1648739600000|2022-03-31 15:13:20|11440.28|11440.28|11441.79|11441.79|11441.79|11441.79|11440.28|11440.28|0
1648739610000|2022-03-31 15:13:30|11441.64|11441.64|11441.64|11441.64|11441.64|11441.64|11441.64|11441.64|0
1648739620000|2022-03-31 15:13:40|11441.48|11441.48|11443.06|11443.06|11443.27|11443.27|11441.48|11441.48|0
1648739630000|2022-03-31 15:13:50|11443.2|11443.2|11443.5|11443.5|11443.5|11443.5|11442.98|11442.98|0
1648739640000|2022-03-31 15:14:00|11443.42|11443.42|11444.22|11444.22|11444.22|11444.22|11443.42|11443.42|0
1648739650000|2022-03-31 15:14:10|11443.87|11443.87|11443.32|11443.32|11443.87|11443.87|11443.32|11443.32|0
1648739660000|2022-03-31 15:14:20|11443.1|11443.1|11443.89|11443.89|11443.89|11443.89|11442.91|11442.91|0
1648739670000|2022-03-31 15:14:30|11444.03|11444.03|11444.03|11444.03|11444.03|11444.03|11444.03|11444.03|0
1648739690000|2022-03-31 15:14:50|11443.71|11443.71|11443.99|11443.99|11444.39|11444.39|11443.52|11443.52|0
1648739700000|2022-03-31 15:15:00|11444.77|11444.77|11445.58|11445.58|11445.58|11445.58|11444.77|11444.77|0
1648739710000|2022-03-31 15:15:10|11445.08|11445.08|11445.75|11445.75|11445.75|11445.75|11445.08|11445.08|0
1648739720000|2022-03-31 15:15:20|11445.62|11445.62|11445.88|11445.88|11445.88|11445.88|11445.62|11445.62|0
1648739730000|2022-03-31 15:15:30|11445.96|11445.96|11445.15|11445.15|11446.44|11446.44|11445.15|11445.15|0
1648739740000|2022-03-31 15:15:40|11444.71|11444.71|11444.75|11444.75|11444.75|11444.75|11444.32|11444.32|0
1648739750000|2022-03-31 15:15:50|11444.4|11444.4|11444.36|11444.36|11444.4|11444.4|11443.74|11443.74|0
1648739760000|2022-03-31 15:16:00|11444.71|11444.71|11444.58|11444.58|11444.71|11444.71|11444.58|11444.58|0
1648739770000|2022-03-31 15:16:10|11444.19|11444.19|11443.5|11443.5|11444.19|11444.19|11443.5|11443.5|0
1648739790000|2022-03-31 15:16:30|11443.83|11443.83|11443.91|11443.91|11443.91|11443.91|11443.83|11443.83|0
1648739810000|2022-03-31 15:16:50|11443.77|11443.77|11443.3|11443.3|11443.77|11443.77|11443.3|11443.3|0
1648739820000|2022-03-31 15:17:00|11443.04|11443.04|11442.49|11442.49|11443.04|11443.04|11442.39|11442.39|0
1648739830000|2022-03-31 15:17:10|11442.14|11442.14|11442.14|11442.14|11442.14|11442.14|11442.14|11442.14|0
1648739840000|2022-03-31 15:17:20|11442.53|11442.53|11442.53|11442.53|11442.53|11442.53|11442.53|11442.53|0
1648739850000|2022-03-31 15:17:30|11442.76|11442.76|11442.73|11442.73|11442.95|11442.95|11442.73|11442.73|0
1648739860000|2022-03-31 15:17:40|11443.2|11443.2|11443.4|11443.4|11443.4|11443.4|11442.87|11442.87|0
1648739870000|2022-03-31 15:17:50|11443.56|11443.56|11443.39|11443.39|11443.56|11443.56|11443.16|11443.16|0
1648739880000|2022-03-31 15:18:00|11443.3|11443.3|11443.3|11443.3|11443.3|11443.3|11443.3|11443.3|0
1648739890000|2022-03-31 15:18:10|11443.44|11443.44|11443.04|11443.04|11443.44|11443.44|11443.04|11443.04|0
1648739900000|2022-03-31 15:18:20|11443.48|11443.48|11443.48|11443.48|11443.48|11443.48|11443.48|11443.48|0
1648739910000|2022-03-31 15:18:30|11443.4|11443.4|11443.4|11443.4|11443.4|11443.4|11443.4|11443.4|0
1648739920000|2022-03-31 15:18:40|11443.63|11443.63|11444.18|11444.18|11444.18|11444.18|11443.33|11443.33|0
1648739930000|2022-03-31 15:18:50|11444.62|11444.62|11444.62|11444.62|11444.62|11444.62|11444.62|11444.62|0
1648739940000|2022-03-31 15:19:00|11444.43|11444.43|11444.83|11444.83|11444.83|11444.83|11444.43|11444.43|0
1648739950000|2022-03-31 15:19:10|11444.96|11444.96|11444.96|11444.96|11444.96|11444.96|11444.96|11444.96|0
1648739960000|2022-03-31 15:19:20|11445.58|11445.58|11445.58|11445.58|11445.58|11445.58|11445.58|11445.58|0
1648739970000|2022-03-31 15:19:30|11445.43|11445.43|11445.35|11445.35|11445.56|11445.56|11445.13|11445.13|0
1648739980000|2022-03-31 15:19:40|11444.93|11444.93|11444.93|11444.93|11444.93|11444.93|11444.93|11444.93|0
1648739990000|2022-03-31 15:19:50|11445.38|11445.38|11442.29|11442.29|11445.61|11445.61|11442.29|11442.29|0
1648740000000|2022-03-31 15:20:00|11442|11442|11440.26|11440.26|11442.11|11442.11|11439.85|11439.85|0
1648740010000|2022-03-31 15:20:10|11440.07|11440.07|11438.91|11438.91|11440.07|11440.07|11438.91|11438.91|0
1648740020000|2022-03-31 15:20:20|11438.69|11438.69|11438.69|11438.69|11438.69|11438.69|11438.69|11438.69|0
1648740040000|2022-03-31 15:20:40|11438.82|11438.82|11439.29|11439.29|11439.29|11439.29|11438.51|11438.51|0
1648740050000|2022-03-31 15:20:50|11439.01|11439.01|11439.05|11439.05|11439.05|11439.05|11438.91|11438.91|0
1648740060000|2022-03-31 15:21:00|11438.79|11438.79|11438.37|11438.37|11439.24|11439.24|11438.37|11438.37|0
1648740070000|2022-03-31 15:21:10|11438.56|11438.56|11438.45|11438.45|11438.56|11438.56|11438.32|11438.32|0
1648740080000|2022-03-31 15:21:20|11438.3|11438.3|11438.3|11438.3|11438.3|11438.3|11438.3|11438.3|0
1648740090000|2022-03-31 15:21:30|11438.16|11438.16|11438.2|11438.2|11438.2|11438.2|11437.98|11437.98|0
1648740110000|2022-03-31 15:21:50|11437.42|11437.42|11437.61|11437.61|11437.61|11437.61|11437.42|11437.42|0
1648740120000|2022-03-31 15:22:00|11436.83|11436.83|11436.42|11436.42|11436.83|11436.83|11436.29|11436.29|0
1648740130000|2022-03-31 15:22:10|11436.19|11436.19|11435.56|11435.56|11436.19|11436.19|11435.15|11435.15|0
1648740140000|2022-03-31 15:22:20|11435.12|11435.12|11435.53|11435.53|11435.53|11435.53|11434.87|11434.87|0
1648740150000|2022-03-31 15:22:30|11435.96|11435.96|11436.09|11436.09|11436.09|11436.09|11435.83|11435.83|0
1648740160000|2022-03-31 15:22:40|11435.74|11435.74|11435.74|11435.74|11435.74|11435.74|11435.74|11435.74|0
1648740170000|2022-03-31 15:22:50|11436.09|11436.09|11436.87|11436.87|11436.87|11436.87|11436.09|11436.09|0
1648740180000|2022-03-31 15:23:00|11436.73|11436.73|11436.73|11436.73|11436.73|11436.73|11436.73|11436.73|0
1648740190000|2022-03-31 15:23:10|11436.95|11436.95|11437.03|11437.03|11437.03|11437.03|11436.95|11436.95|0
1648740200000|2022-03-31 15:23:20|11437.12|11437.12|11437.22|11437.22|11437.22|11437.22|11437.12|11437.12|0
1648740210000|2022-03-31 15:23:30|11437|11437|11436.46|11436.46|11437.33|11437.33|11436.46|11436.46|0
1648740220000|2022-03-31 15:23:40|11436.89|11436.89|11437.17|11437.17|11437.17|11437.17|11436.89|11436.89|0
1648740230000|2022-03-31 15:23:50|11437.27|11437.27|11437.46|11437.46|11437.6|11437.6|11437.17|11437.17|0
1648740240000|2022-03-31 15:24:00|11437.19|11437.19|11436.37|11436.37|11437.19|11437.19|11436.37|11436.37|0
1648740250000|2022-03-31 15:24:10|11436.06|11436.06|11436.06|11436.06|11436.06|11436.06|11435.64|11435.64|0
1648740260000|2022-03-31 15:24:20|11436.31|11436.31|11436.18|11436.18|11436.31|11436.31|11436.05|11436.05|0
1648740270000|2022-03-31 15:24:30|11435.56|11435.56|11435.9|11435.9|11435.9|11435.9|11434.42|11434.42|0
1648740280000|2022-03-31 15:24:40|11436.12|11436.12|11436.57|11436.57|11436.57|11436.57|11436.12|11436.12|0
1648740290000|2022-03-31 15:24:50|11436.73|11436.73|11436.73|11436.73|11436.73|11436.73|11436.73|11436.73|0
1648740300000|2022-03-31 15:25:00|11437.06|11437.06|11434.84|11434.84|11437.06|11437.06|11434.84|11434.84|0
1648740310000|2022-03-31 15:25:10|11434.53|11434.53|11433.51|11433.51|11434.53|11434.53|11433.51|11433.51|0
1648740320000|2022-03-31 15:25:20|11433.64|11433.64|11433.64|11433.64|11434|11434|11433.6|11433.6|0
1648740330000|2022-03-31 15:25:30|11433.82|11433.82|11433.96|11433.96|11434.21|11434.21|11433.82|11433.82|0
1648740340000|2022-03-31 15:25:40|11433.88|11433.88|11433.02|11433.02|11433.88|11433.88|11433.02|11433.02|0
1648740350000|2022-03-31 15:25:50|11432.43|11432.43|11432.93|11432.93|11432.93|11432.93|11432.43|11432.43|0
1648740360000|2022-03-31 15:26:00|11432.63|11432.63|11434.51|11434.51|11434.51|11434.51|11432.63|11432.63|0
1648740370000|2022-03-31 15:26:10|11434.07|11434.07|11433.89|11433.89|11434.07|11434.07|11433.89|11433.89|0
1648740380000|2022-03-31 15:26:20|11435.37|11435.37|11434.35|11434.35|11435.37|11435.37|11434.35|11434.35|0
1648740400000|2022-03-31 15:26:40|11434.12|11434.12|11434.12|11434.12|11434.12|11434.12|11434.12|11434.12|0
1648740410000|2022-03-31 15:26:50|11434.99|11434.99|11433.39|11433.39|11435.13|11435.13|11433.39|11433.39|0
1648740420000|2022-03-31 15:27:00|11433.54|11433.54|11432.48|11432.48|11433.98|11433.98|11432.48|11432.48|0
1648740430000|2022-03-31 15:27:10|11432.04|11432.04|11431.84|11431.84|11432.07|11432.07|11431.62|11431.62|0
1648740440000|2022-03-31 15:27:20|11431.7|11431.7|11431.97|11431.97|11431.97|11431.97|11430.92|11430.92|0
1648740450000|2022-03-31 15:27:30|11431.66|11431.66|11431.1|11431.1|11431.66|11431.66|11431.1|11431.1|0
1648740470000|2022-03-31 15:27:50|11431.33|11431.33|11430.27|11430.27|11431.33|11431.33|11430.27|11430.27|0
1648740480000|2022-03-31 15:28:00|11430.05|11430.05|11432.23|11432.23|11432.23|11432.23|11429.84|11429.84|0
1648740490000|2022-03-31 15:28:10|11431.45|11431.45|11429.24|11429.24|11431.45|11431.45|11429.24|11429.24|0
1648740500000|2022-03-31 15:28:20|11428.8|11428.8|11426.69|11426.69|11428.8|11428.8|11426.69|11426.69|0
1648740510000|2022-03-31 15:28:30|11426.91|11426.91|11428.09|11428.09|11428.36|11428.36|11426.91|11426.91|0
1648740520000|2022-03-31 15:28:40|11428.52|11428.52|11427.84|11427.84|11428.52|11428.52|11427.84|11427.84|0
1648740530000|2022-03-31 15:28:50|11427.54|11427.54|11423.91|11423.91|11427.54|11427.54|11423.91|11423.91|0
1648740540000|2022-03-31 15:29:00|11423.73|11423.73|11420.17|11420.17|11423.73|11423.73|11420.17|11420.17|0
1648740550000|2022-03-31 15:29:10|11420.31|11420.31|11426.13|11426.13|11426.27|11426.27|11420.31|11420.31|0
1648740560000|2022-03-31 15:29:20|11426.36|11426.36|11433.56|11433.56|11434.09|11434.09|11426.36|11426.36|0
1648740570000|2022-03-31 15:29:30|11432.28|11432.28|11431.16|11431.16|11433.14|11433.14|11431.16|11431.16|0
1648740580000|2022-03-31 15:29:40|11431.04|11431.04|11436.09|11436.09|11436.54|11436.54|11428.97|11428.97|0
1648740590000|2022-03-31 15:29:50|11436.54|11436.54|11434.44|11434.44|11436.69|11436.69|11434.24|11434.24|0
1648797300000|2022-04-01 07:15:00|11448.56|11448.56|11450.14|11450.14|11452.06|11452.06|11448.56|11448.56|0
1648797310000|2022-04-01 07:15:10|11450.57|11450.57|11453.63|11453.63|11453.63|11453.63|11450.57|11450.57|0
1648797320000|2022-04-01 07:15:20|11452.7|11452.7|11449.16|11449.16|11452.7|11452.7|11449.16|11449.16|0
1648797330000|2022-04-01 07:15:30|11449.07|11449.07|11449.98|11449.98|11449.98|11449.98|11449.07|11449.07|0
1648797340000|2022-04-01 07:15:40|11449.27|11449.27|11448.83|11448.83|11449.27|11449.27|11448.83|11448.83|0
1648797350000|2022-04-01 07:15:50|11448.35|11448.35|11448.1|11448.1|11448.66|11448.66|11448.1|11448.1|0
1648797360000|2022-04-01 07:16:00|11447.91|11447.91|11447.89|11447.89|11448.57|11448.57|11447.89|11447.89|0
1648797380000|2022-04-01 07:16:20|11448.1|11448.1|11448.57|11448.57|11448.57|11448.57|11448.1|11448.1|0
1648797390000|2022-04-01 07:16:30|11449.27|11449.27|11449.27|11449.27|11449.27|11449.27|11449.27|11449.27|0
1648797400000|2022-04-01 07:16:40|11449.6|11449.6|11451|11451|11451|11451|11449.27|11449.27|0
1648797410000|2022-04-01 07:16:50|11451.31|11451.31|11451.31|11451.31|11451.31|11451.31|11451.31|11451.31|0
1648797420000|2022-04-01 07:17:00|11461.63|11461.63|11461.23|11461.23|11461.63|11461.63|11461.23|11461.23|0
1648797440000|2022-04-01 07:17:20|11461.01|11461.01|11460.87|11460.87|11461.01|11461.01|11460.87|11460.87|0
1648797460000|2022-04-01 07:17:40|11462.15|11462.15|11462.31|11462.31|11462.31|11462.31|11462|11462|0
1648797470000|2022-04-01 07:17:50|11462.76|11462.76|11461.98|11461.98|11462.76|11462.76|11461.98|11461.98|0
1648797480000|2022-04-01 07:18:00|11462.33|11462.33|11462.33|11462.33|11462.33|11462.33|11462.33|11462.33|0
1648797500000|2022-04-01 07:18:20|11462.25|11462.25|11463.51|11463.51|11465.4|11465.4|11462.25|11462.25|0
1648797510000|2022-04-01 07:18:30|11463.82|11463.82|11462.93|11462.93|11463.98|11463.98|11462.93|11462.93|0
1648797530000|2022-04-01 07:18:50|11462.27|11462.27|11462.27|11462.27|11462.27|11462.27|11462.27|11462.27|0
1648797550000|2022-04-01 07:19:10|11462.12|11462.12|11464.19|11464.19|11464.19|11464.19|11462.12|11462.12|0
1648797560000|2022-04-01 07:19:20|11463.88|11463.88|11464.68|11464.68|11464.68|11464.68|11463.81|11463.81|0
1648797570000|2022-04-01 07:19:30|11464.48|11464.48|11464.48|11464.48|11464.48|11464.48|11464.48|11464.48|0
1648797580000|2022-04-01 07:19:40|11464.57|11464.57|11464.67|11464.67|11464.75|11464.75|11464.57|11464.57|0
1648797590000|2022-04-01 07:19:50|11465.24|11465.24|11465.24|11465.24|11465.24|11465.24|11465.24|11465.24|0
1648797600000|2022-04-01 07:20:00|11465.9|11465.9|11467.25|11467.25|11467.25|11467.25|11465.9|11465.9|0
1648797610000|2022-04-01 07:20:10|11468.03|11468.03|11468.14|11468.14|11468.14|11468.14|11468.03|11468.03|0
1648797620000|2022-04-01 07:20:20|11469.06|11469.06|11471.63|11471.63|11471.63|11471.63|11469.06|11469.06|0
1648797630000|2022-04-01 07:20:30|11471.19|11471.19|11471.48|11471.48|11471.48|11471.48|11471.12|11471.12|0
1648797640000|2022-04-01 07:20:40|11471.81|11471.81|11472.02|11472.02|11472.38|11472.38|11471.36|11471.36|0
1648797650000|2022-04-01 07:20:50|11472.4|11472.4|11472.4|11472.4|11472.4|11472.4|11472.4|11472.4|0
1648797660000|2022-04-01 07:21:00|11472.04|11472.04|11471.87|11471.87|11472.04|11472.04|11471.87|11471.87|0
1648797670000|2022-04-01 07:21:10|11472.04|11472.04|11471.6|11471.6|11472.04|11472.04|11471.6|11471.6|0
1648797680000|2022-04-01 07:21:20|11470.36|11470.36|11470.79|11470.79|11470.79|11470.79|11470.36|11470.36|0
1648797690000|2022-04-01 07:21:30|11472.61|11472.61|11473.42|11473.42|11473.42|11473.42|11472.61|11472.61|0
1648797700000|2022-04-01 07:21:40|11474.13|11474.13|11474.13|11474.13|11474.13|11474.13|11474.13|11474.13|0
1648797710000|2022-04-01 07:21:50|11473.47|11473.47|11473.47|11473.47|11473.47|11473.47|11473.47|11473.47|0
1648797720000|2022-04-01 07:22:00|11474.25|11474.25|11471.1|11471.1|11474.25|11474.25|11470.79|11470.79|0
1648797730000|2022-04-01 07:22:10|11471.18|11471.18|11471.31|11471.31|11471.31|11471.31|11471.18|11471.18|0
1648797750000|2022-04-01 07:22:30|11470.38|11470.38|11470.38|11470.38|11470.38|11470.38|11470.38|11470.38|0
1648797760000|2022-04-01 07:22:40|11471|11471|11470.85|11470.85|11471|11471|11470.57|11470.57|0
1648797780000|2022-04-01 07:23:00|11471.29|11471.29|11470.85|11470.85|11471.29|11471.29|11470.42|11470.42|0
1648797790000|2022-04-01 07:23:10|11471.05|11471.05|11467.26|11467.26|11471.05|11471.05|11467.26|11467.26|0
1648797800000|2022-04-01 07:23:20|11466.82|11466.82|11466.51|11466.51|11466.82|11466.82|11465.97|11465.97|0
1648797810000|2022-04-01 07:23:30|11467.54|11467.54|11467.97|11467.97|11467.97|11467.97|11467.39|11467.39|0
1648797820000|2022-04-01 07:23:40|11467.88|11467.88|11468.66|11468.66|11468.66|11468.66|11467.88|11467.88|0
1648797830000|2022-04-01 07:23:50|11469.17|11469.17|11470.83|11470.83|11470.83|11470.83|11469.17|11469.17|0
1648797840000|2022-04-01 07:24:00|11470.68|11470.68|11470.62|11470.62|11471.05|11471.05|11470.25|11470.25|0
1648797850000|2022-04-01 07:24:10|11472.3|11472.3|11471.95|11471.95|11472.73|11472.73|11471.95|11471.95|0
1648797860000|2022-04-01 07:24:20|11472.05|11472.05|11472.92|11472.92|11472.92|11472.92|11472.05|11472.05|0
1648797870000|2022-04-01 07:24:30|11473.35|11473.35|11475.23|11475.23|11475.23|11475.23|11473.35|11473.35|0
1648797880000|2022-04-01 07:24:40|11474.79|11474.79|11474.69|11474.69|11474.79|11474.79|11474.27|11474.27|0
1648797890000|2022-04-01 07:24:50|11475.04|11475.04|11475.51|11475.51|11475.51|11475.51|11475.04|11475.04|0
1648797900000|2022-04-01 07:25:00|11475.16|11475.16|11476.94|11476.94|11476.94|11476.94|11474.81|11474.81|0
1648797910000|2022-04-01 07:25:10|11477.31|11477.31|11477.17|11477.17|11477.61|11477.61|11476.59|11476.59|0
1648797920000|2022-04-01 07:25:20|11476.74|11476.74|11476.01|11476.01|11476.74|11476.74|11476.01|11476.01|0
1648797930000|2022-04-01 07:25:30|11478.35|11478.35|11476.57|11476.57|11478.35|11478.35|11476.57|11476.57|0
1648797940000|2022-04-01 07:25:40|11476.35|11476.35|11478.96|11478.96|11478.96|11478.96|11476.26|11476.26|0
1648797950000|2022-04-01 07:25:50|11479.74|11479.74|11479.39|11479.39|11479.74|11479.74|11479.39|11479.39|0
1648797960000|2022-04-01 07:26:00|11481.73|11481.73|11482.16|11482.16|11482.16|11482.16|11481.73|11481.73|0
1648797970000|2022-04-01 07:26:10|11481.84|11481.84|11481.84|11481.84|11481.84|11481.84|11481.84|11481.84|0
1648797980000|2022-04-01 07:26:20|11481.4|11481.4|11480.96|11480.96|11481.4|11481.4|11480.96|11480.96|0
1648797990000|2022-04-01 07:26:30|11482.02|11482.02|11482.02|11482.02|11482.02|11482.02|11481.67|11481.67|0
1648798000000|2022-04-01 07:26:40|11481.71|11481.71|11480.15|11480.15|11481.71|11481.71|11480.15|11480.15|0
1648798010000|2022-04-01 07:26:50|11479.45|11479.45|11478.83|11478.83|11479.45|11479.45|11478.83|11478.83|0
1648798020000|2022-04-01 07:27:00|11478.4|11478.4|11477.87|11477.87|11478.4|11478.4|11477.87|11477.87|0
1648798030000|2022-04-01 07:27:10|11477.78|11477.78|11478.58|11478.58|11478.58|11478.58|11477.78|11477.78|0
1648798040000|2022-04-01 07:27:20|11479.22|11479.22|11479.22|11479.22|11479.22|11479.22|11479.22|11479.22|0
1648798050000|2022-04-01 07:27:30|11479.95|11479.95|11479.88|11479.88|11480.32|11480.32|11479.88|11479.88|0
1648798060000|2022-04-01 07:27:40|11479.6|11479.6|11479.6|11479.6|11479.6|11479.6|11479.6|11479.6|0
1648798070000|2022-04-01 07:27:50|11479.69|11479.69|11479.33|11479.33|11479.69|11479.69|11479.33|11479.33|0
1648798080000|2022-04-01 07:28:00|11479.13|11479.13|11479.75|11479.75|11479.75|11479.75|11479.13|11479.13|0
1648798090000|2022-04-01 07:28:10|11480.11|11480.11|11478.72|11478.72|11480.11|11480.11|11478.72|11478.72|0
1648798100000|2022-04-01 07:28:20|11478.28|11478.28|11478.22|11478.22|11478.72|11478.72|11478.06|11478.06|0
1648798110000|2022-04-01 07:28:30|11477.78|11477.78|11477.78|11477.78|11477.78|11477.78|11477.78|11477.78|0
1648798120000|2022-04-01 07:28:40|11477.58|11477.58|11478.19|11478.19|11478.19|11478.19|11477.14|11477.14|0
1648798130000|2022-04-01 07:28:50|11478.62|11478.62|11476.42|11476.42|11478.62|11478.62|11476.22|11476.22|0
1648798140000|2022-04-01 07:29:00|11476.72|11476.72|11477.16|11477.16|11477.16|11477.16|11476.72|11476.72|0
1648798150000|2022-04-01 07:29:10|11477.31|11477.31|11477.31|11477.31|11477.31|11477.31|11477.31|11477.31|0
1648798160000|2022-04-01 07:29:20|11478.16|11478.16|11477.5|11477.5|11478.16|11478.16|11477.31|11477.31|0
1648798170000|2022-04-01 07:29:30|11477.88|11477.88|11478.04|11478.04|11478.04|11478.04|11477.88|11477.88|0
1648798180000|2022-04-01 07:29:40|11476.6|11476.6|11475.85|11475.85|11476.6|11476.6|11475.85|11475.85|0
1648798190000|2022-04-01 07:29:50|11476.05|11476.05|11476.3|11476.3|11476.64|11476.64|11475.79|11475.79|0
1648798200000|2022-04-01 07:30:00|11475.83|11475.83|11475.36|11475.36|11475.83|11475.83|11473.31|11473.31|0
1648798210000|2022-04-01 07:30:10|11475.14|11475.14|11474.92|11474.92|11475.14|11475.14|11474.92|11474.92|0
1648798230000|2022-04-01 07:30:30|11473.64|11473.64|11473.43|11473.43|11473.64|11473.64|11473.43|11473.43|0
1648798240000|2022-04-01 07:30:40|11472.74|11472.74|11473.2|11473.2|11473.2|11473.2|11472.74|11472.74|0
1648798250000|2022-04-01 07:30:50|11472.98|11472.98|11472.76|11472.76|11472.98|11472.98|11472.76|11472.76|0
1648798260000|2022-04-01 07:31:00|11472.44|11472.44|11472.07|11472.07|11473.1|11473.1|11472.07|11472.07|0
1648798270000|2022-04-01 07:31:10|11470.63|11470.63|11470.63|11470.63|11470.63|11470.63|11470.63|11470.63|0
1648798280000|2022-04-01 07:31:20|11471.41|11471.41|11470.88|11470.88|11471.75|11471.75|11470.88|11470.88|0
1648798290000|2022-04-01 07:31:30|11471.65|11471.65|11471.65|11471.65|11471.65|11471.65|11471.65|11471.65|0
1648798300000|2022-04-01 07:31:40|11471.99|11471.99|11472|11472|11472.42|11472.42|11471.99|11471.99|0
1648798310000|2022-04-01 07:31:50|11472.08|11472.08|11472.51|11472.51|11472.51|11472.51|11472.08|11472.08|0
1648798320000|2022-04-01 07:32:00|11471.9|11471.9|11469.25|11469.25|11471.9|11471.9|11469.25|11469.25|0
1648798330000|2022-04-01 07:32:10|11468.88|11468.88|11468.21|11468.21|11469.08|11469.08|11468.21|11468.21|0
1648798340000|2022-04-01 07:32:20|11467.97|11467.97|11466.49|11466.49|11468.05|11468.05|11466.36|11466.36|0
1648798350000|2022-04-01 07:32:30|11465.89|11465.89|11466.33|11466.33|11466.33|11466.33|11465.89|11465.89|0
1648798360000|2022-04-01 07:32:40|11466.43|11466.43|11467.48|11467.48|11467.48|11467.48|11466.43|11466.43|0
1648798380000|2022-04-01 07:33:00|11467.17|11467.17|11466.93|11466.93|11467.17|11467.17|11466.49|11466.49|0
1648798390000|2022-04-01 07:33:10|11467.37|11467.37|11467.43|11467.43|11467.68|11467.68|11467.37|11467.37|0
1648798400000|2022-04-01 07:33:20|11466.38|11466.38|11466.07|11466.07|11466.38|11466.38|11466.07|11466.07|0
1648798410000|2022-04-01 07:33:30|11465.63|11465.63|11466.48|11466.48|11466.48|11466.48|11465.63|11465.63|0
1648798420000|2022-04-01 07:33:40|11467.14|11467.14|11467.57|11467.57|11467.57|11467.57|11467.14|11467.14|0
1648798430000|2022-04-01 07:33:50|11468.04|11468.04|11467.68|11467.68|11468.04|11468.04|11467.68|11467.68|0
1648798440000|2022-04-01 07:34:00|11466.81|11466.81|11466.81|11466.81|11466.81|11466.81|11466.81|11466.81|0
1648798460000|2022-04-01 07:34:20|11467.09|11467.09|11468.25|11468.25|11468.3|11468.3|11467.09|11467.09|0
1648798470000|2022-04-01 07:34:30|11468.34|11468.34|11468.18|11468.18|11468.34|11468.34|11467.26|11467.26|0
1648798480000|2022-04-01 07:34:40|11468.8|11468.8|11469.02|11469.02|11469.02|11469.02|11468.8|11468.8|0
1648798490000|2022-04-01 07:34:50|11468.17|11468.17|11468.05|11468.05|11468.17|11468.17|11468.05|11468.05|0
1648798500000|2022-04-01 07:35:00|11467.61|11467.61|11467.61|11467.61|11467.61|11467.61|11467.61|11467.61|0
1648798510000|2022-04-01 07:35:10|11467.5|11467.5|11467.28|11467.28|11467.5|11467.5|11467.28|11467.28|0
1648798520000|2022-04-01 07:35:20|11467.68|11467.68|11467.52|11467.52|11467.68|11467.68|11467.36|11467.36|0
1648798530000|2022-04-01 07:35:30|11467.68|11467.68|11467.24|11467.24|11467.68|11467.68|11467.12|11467.12|0
1648798540000|2022-04-01 07:35:40|11467.74|11467.74|11468.19|11468.19|11468.19|11468.19|11467.74|11467.74|0
1648798550000|2022-04-01 07:35:50|11468.81|11468.81|11468.33|11468.33|11468.81|11468.81|11467.89|11467.89|0
1648798560000|2022-04-01 07:36:00|11467.42|11467.42|11466.98|11466.98|11467.42|11467.42|11466.98|11466.98|0
1648798570000|2022-04-01 07:36:10|11465.42|11465.42|11465.82|11465.82|11465.82|11465.82|11465.42|11465.42|0
1648798580000|2022-04-01 07:36:20|11465.38|11465.38|11466.54|11466.54|11466.54|11466.54|11465.38|11465.38|0
1648798590000|2022-04-01 07:36:30|11466.1|11466.1|11466.1|11466.1|11466.1|11466.1|11466.1|11466.1|0
1648798600000|2022-04-01 07:36:40|11466.41|11466.41|11467.05|11467.05|11467.05|11467.05|11466.41|11466.41|0
1648798610000|2022-04-01 07:36:50|11466.95|11466.95|11467.13|11467.13|11467.13|11467.13|11466.95|11466.95|0
1648798620000|2022-04-01 07:37:00|11468.12|11468.12|11467.63|11467.63|11468.62|11468.62|11467.63|11467.63|0
1648798630000|2022-04-01 07:37:10|11466.78|11466.78|11465.52|11465.52|11467.06|11467.06|11465.52|11465.52|0
1648798640000|2022-04-01 07:37:20|11466.71|11466.71|11466.49|11466.49|11466.71|11466.71|11466.49|11466.49|0
1648798650000|2022-04-01 07:37:30|11466.27|11466.27|11466.27|11466.27|11466.27|11466.27|11466.27|11466.27|0
1648798660000|2022-04-01 07:37:40|11465.65|11465.65|11462.61|11462.61|11465.65|11465.65|11462.38|11462.38|0
1648798670000|2022-04-01 07:37:50|11462.12|11462.12|11461.35|11461.35|11462.12|11462.12|11461.35|11461.35|0
1648798680000|2022-04-01 07:38:00|11461.02|11461.02|11460.24|11460.24|11461.02|11461.02|11460.24|11460.24|0
1648798690000|2022-04-01 07:38:10|11460.46|11460.46|11460.58|11460.58|11460.68|11460.68|11459.46|11459.46|0
1648798700000|2022-04-01 07:38:20|11461.02|11461.02|11461.02|11461.02|11461.02|11461.02|11461.02|11461.02|0
1648798710000|2022-04-01 07:38:30|11461.66|11461.66|11461.66|11461.66|11461.66|11461.66|11461.66|11461.66|0
1648798720000|2022-04-01 07:38:40|11460.57|11460.57|11459.98|11459.98|11460.57|11460.57|11459.98|11459.98|0
1648798730000|2022-04-01 07:38:50|11459.67|11459.67|11459.67|11459.67|11460.23|11460.23|11459.36|11459.36|0
1648798740000|2022-04-01 07:39:00|11459.59|11459.59|11460.68|11460.68|11460.68|11460.68|11458.88|11458.88|0
1648798750000|2022-04-01 07:39:10|11460.33|11460.33|11460.33|11460.33|11460.33|11460.33|11460.33|11460.33|0
1648798760000|2022-04-01 07:39:20|11460.7|11460.7|11462.24|11462.24|11462.24|11462.24|11460.45|11460.45|0
1648798780000|2022-04-01 07:39:40|11462.86|11462.86|11461.05|11461.05|11462.86|11462.86|11461.05|11461.05|0
1648798790000|2022-04-01 07:39:50|11460.74|11460.74|11460.52|11460.52|11460.74|11460.74|11460.52|11460.52|0
1648798800000|2022-04-01 07:40:00|11459.65|11459.65|11459.65|11459.65|11459.65|11459.65|11459.65|11459.65|0
1648798810000|2022-04-01 07:40:10|11457.36|11457.36|11457.36|11457.36|11457.78|11457.78|11457.36|11457.36|0
1648798820000|2022-04-01 07:40:20|11456.62|11456.62|11456.99|11456.99|11456.99|11456.99|11456.62|11456.62|0
1648798850000|2022-04-01 07:40:50|11457.42|11457.42|11457.29|11457.29|11457.42|11457.42|11457.29|11457.29|0
1648798860000|2022-04-01 07:41:00|11457.6|11457.6|11457.49|11457.49|11457.6|11457.6|11457.17|11457.17|0
1648798880000|2022-04-01 07:41:20|11457.62|11457.62|11457.62|11457.62|11457.62|11457.62|11457.62|11457.62|0
1648798890000|2022-04-01 07:41:30|11457.53|11457.53|11457.51|11457.51|11457.86|11457.86|11457.51|11457.51|0
1648798900000|2022-04-01 07:41:40|11457.2|11457.2|11457.2|11457.2|11457.2|11457.2|11457.2|11457.2|0
1648798910000|2022-04-01 07:41:50|11455.39|11455.39|11452.83|11452.83|11455.61|11455.61|11452.83|11452.83|0
1648798920000|2022-04-01 07:42:00|11452.75|11452.75|11451.92|11451.92|11452.75|11452.75|11451.72|11451.72|0
1648798930000|2022-04-01 07:42:10|11452.14|11452.14|11452.16|11452.16|11452.58|11452.58|11452.14|11452.14|0
1648798940000|2022-04-01 07:42:20|11451.72|11451.72|11451.21|11451.21|11451.72|11451.72|11450.86|11450.86|0
1648798960000|2022-04-01 07:42:40|11451.43|11451.43|11451.43|11451.43|11451.43|11451.43|11451.43|11451.43|0
1648798970000|2022-04-01 07:42:50|11451.64|11451.64|11451.64|11451.64|11451.64|11451.64|11451.64|11451.64|0
1648798980000|2022-04-01 07:43:00|11451.55|11451.55|11450.34|11450.34|11451.55|11451.55|11450.34|11450.34|0
1648798990000|2022-04-01 07:43:10|11450.12|11450.12|11448.51|11448.51|11450.12|11450.12|11447.64|11447.64|0
1648799000000|2022-04-01 07:43:20|11448.94|11448.94|11448.72|11448.72|11448.94|11448.94|11448.72|11448.72|0
1648799010000|2022-04-01 07:43:30|11448.62|11448.62|11448.62|11448.62|11449.05|11449.05|11448.62|11448.62|0
1648799020000|2022-04-01 07:43:40|11449.9|11449.9|11449.28|11449.28|11449.9|11449.9|11449.28|11449.28|0
1648799050000|2022-04-01 07:44:10|11449.48|11449.48|11449.48|11449.48|11449.48|11449.48|11449.48|11449.48|0
1648799060000|2022-04-01 07:44:20|11449.7|11449.7|11449.92|11449.92|11449.92|11449.92|11449.7|11449.7|0
1648799080000|2022-04-01 07:44:40|11449.7|11449.7|11449.91|11449.91|11449.91|11449.91|11449.48|11449.48|0
1648799090000|2022-04-01 07:44:50|11449.48|11449.48|11449.96|11449.96|11449.96|11449.96|11449.26|11449.26|0
1648799100000|2022-04-01 07:45:00|11449.53|11449.53|11448.79|11448.79|11449.53|11449.53|11448.79|11448.79|0
1648799130000|2022-04-01 07:45:30|11449.65|11449.65|11448.89|11448.89|11449.65|11449.65|11448.89|11448.89|0
1648799140000|2022-04-01 07:45:40|11451.32|11451.32|11450.7|11450.7|11451.32|11451.32|11450.7|11450.7|0
1648799150000|2022-04-01 07:45:50|11450.39|11450.39|11450.39|11450.39|11450.39|11450.39|11450.39|11450.39|0
1648799160000|2022-04-01 07:46:00|11450.24|11450.24|11450.24|11450.24|11450.24|11450.24|11450.09|11450.09|0
1648799170000|2022-04-01 07:46:10|11450.69|11450.69|11451.05|11451.05|11451.05|11451.05|11450.69|11450.69|0
1648799180000|2022-04-01 07:46:20|11450.28|11450.28|11450.28|11450.28|11450.28|11450.28|11450.28|11450.28|0
1648799190000|2022-04-01 07:46:30|11450.67|11450.67|11450.67|11450.67|11450.67|11450.67|11450.67|11450.67|0
1648799200000|2022-04-01 07:46:40|11450.8|11450.8|11450.8|11450.8|11450.8|11450.8|11450.8|11450.8|0
1648799210000|2022-04-01 07:46:50|11450.91|11450.91|11450.91|11450.91|11450.91|11450.91|11450.91|11450.91|0
1648799220000|2022-04-01 07:47:00|11451.3|11451.3|11451.3|11451.3|11451.3|11451.3|11451.3|11451.3|0
1648799230000|2022-04-01 07:47:10|11451.51|11451.51|11451.04|11451.04|11451.51|11451.51|11451.04|11451.04|0
1648799240000|2022-04-01 07:47:20|11451.14|11451.14|11451.14|11451.14|11451.14|11451.14|11451.14|11451.14|0
1648799250000|2022-04-01 07:47:30|11451.33|11451.33|11451.33|11451.33|11451.33|11451.33|11451.33|11451.33|0
1648799270000|2022-04-01 07:47:50|11451.53|11451.53|11450.46|11450.46|11451.53|11451.53|11450.46|11450.46|0
1648799280000|2022-04-01 07:48:00|11451.37|11451.37|11452.85|11452.85|11453.51|11453.51|11451.37|11451.37|0
1648799290000|2022-04-01 07:48:10|11452.64|11452.64|11453.23|11453.23|11453.23|11453.23|11452.64|11452.64|0
1648799300000|2022-04-01 07:48:20|11453.01|11453.01|11453.45|11453.45|11453.45|11453.45|11453.01|11453.01|0
1648799320000|2022-04-01 07:48:40|11453.66|11453.66|11453.66|11453.66|11453.66|11453.66|11453.66|11453.66|0
1648799330000|2022-04-01 07:48:50|11454.22|11454.22|11453.37|11453.37|11454.22|11454.22|11453.37|11453.37|0
1648799340000|2022-04-01 07:49:00|11453.06|11453.06|11453.06|11453.06|11453.06|11453.06|11453.06|11453.06|0
1648799350000|2022-04-01 07:49:10|11453.25|11453.25|11453.56|11453.56|11453.56|11453.56|11453.25|11453.25|0
1648799360000|2022-04-01 07:49:20|11453.78|11453.78|11453.92|11453.92|11453.92|11453.92|11453.78|11453.78|0
1648799370000|2022-04-01 07:49:30|11454.12|11454.12|11453.75|11453.75|11454.12|11454.12|11453.75|11453.75|0
1648799380000|2022-04-01 07:49:40|11455.06|11455.06|11457.17|11457.17|11457.17|11457.17|11455.06|11455.06|0
1648799390000|2022-04-01 07:49:50|11457.82|11457.82|11458.15|11458.15|11458.15|11458.15|11457.67|11457.67|0
1648799400000|2022-04-01 07:50:00|11458.51|11458.51|11459.07|11459.07|11459.07|11459.07|11458.51|11458.51|0
1648799410000|2022-04-01 07:50:10|11459.5|11459.5|11460.61|11460.61|11460.61|11460.61|11459.5|11459.5|0
1648799420000|2022-04-01 07:50:20|11460.13|11460.13|11461.47|11461.47|11461.69|11461.69|11460.13|11460.13|0
1648799440000|2022-04-01 07:50:40|11461.38|11461.38|11461.38|11461.38|11461.38|11461.38|11461.38|11461.38|0
1648799450000|2022-04-01 07:50:50|11461.6|11461.6|11461.6|11461.6|11461.6|11461.6|11461.6|11461.6|0
1648799460000|2022-04-01 07:51:00|11462.07|11462.07|11462.76|11462.76|11462.76|11462.76|11462.07|11462.07|0
1648799470000|2022-04-01 07:51:10|11462.19|11462.19|11461.83|11461.83|11462.19|11462.19|11461.83|11461.83|0
1648799480000|2022-04-01 07:51:20|11461.52|11461.52|11461.19|11461.19|11461.52|11461.52|11461.19|11461.19|0
1648799490000|2022-04-01 07:51:30|11460.86|11460.86|11459.31|11459.31|11460.86|11460.86|11459.31|11459.31|0
1648799500000|2022-04-01 07:51:40|11459.73|11459.73|11456.5|11456.5|11459.73|11459.73|11456.5|11456.5|0
1648799510000|2022-04-01 07:51:50|11456.2|11456.2|11455.9|11455.9|11456.2|11456.2|11455.76|11455.76|0
1648799530000|2022-04-01 07:52:10|11456.09|11456.09|11456.09|11456.09|11456.09|11456.09|11456.09|11456.09|0
1648799590000|2022-04-01 07:53:10|11456.52|11456.52|11456.52|11456.52|11456.52|11456.52|11456.52|11456.52|0
1648799600000|2022-04-01 07:53:20|11456.94|11456.94|11461.62|11461.62|11461.62|11461.62|11456.94|11456.94|0
1648799610000|2022-04-01 07:53:30|11462.06|11462.06|11462.71|11462.71|11462.71|11462.71|11461.93|11461.93|0
1648799620000|2022-04-01 07:53:40|11462.52|11462.52|11462.19|11462.19|11463.04|11463.04|11462.19|11462.19|0
1648799630000|2022-04-01 07:53:50|11462.34|11462.34|11462.34|11462.34|11462.34|11462.34|11462.34|11462.34|0
1648799640000|2022-04-01 07:54:00|11462.65|11462.65|11463.15|11463.15|11463.15|11463.15|11462.65|11462.65|0
1648799650000|2022-04-01 07:54:10|11463.46|11463.46|11462.55|11462.55|11463.46|11463.46|11462.55|11462.55|0
1648799660000|2022-04-01 07:54:20|11462.97|11462.97|11462.97|11462.97|11462.97|11462.97|11462.97|11462.97|0
1648799680000|2022-04-01 07:54:40|11463.67|11463.67|11463.87|11463.87|11463.87|11463.87|11463.67|11463.67|0
1648799690000|2022-04-01 07:54:50|11463.43|11463.43|11464.28|11464.28|11464.71|11464.71|11463.43|11463.43|0
1648799700000|2022-04-01 07:55:00|11464.06|11464.06|11464.72|11464.72|11464.72|11464.72|11464.06|11464.06|0
1648799710000|2022-04-01 07:55:10|11464.37|11464.37|11465.52|11465.52|11465.52|11465.52|11464.37|11464.37|0
1648799720000|2022-04-01 07:55:20|11464.9|11464.9|11464.25|11464.25|11464.9|11464.9|11463.98|11463.98|0
1648799730000|2022-04-01 07:55:30|11464.16|11464.16|11464.02|11464.02|11464.25|11464.25|11464.02|11464.02|0
1648799740000|2022-04-01 07:55:40|11464.12|11464.12|11464.38|11464.38|11464.38|11464.38|11463.96|11463.96|0
1648799750000|2022-04-01 07:55:50|11463.91|11463.91|11463.91|11463.91|11463.91|11463.91|11463.91|11463.91|0
1648799760000|2022-04-01 07:56:00|11464.69|11464.69|11463.36|11463.36|11464.87|11464.87|11462.96|11462.96|0
1648799770000|2022-04-01 07:56:10|11463.06|11463.06|11462.9|11462.9|11463.21|11463.21|11462.9|11462.9|0
1648799780000|2022-04-01 07:56:20|11462.44|11462.44|11462.7|11462.7|11462.7|11462.7|11462.44|11462.44|0
1648799790000|2022-04-01 07:56:30|11462.56|11462.56|11461.92|11461.92|11462.56|11462.56|11461.92|11461.92|0
1648799800000|2022-04-01 07:56:40|11462.28|11462.28|11462.28|11462.28|11462.28|11462.28|11462.28|11462.28|0
1648799810000|2022-04-01 07:56:50|11461.6|11461.6|11461.17|11461.17|11461.6|11461.6|11461.17|11461.17|0
1648799820000|2022-04-01 07:57:00|11460.55|11460.55|11459.82|11459.82|11460.64|11460.64|11459.6|11459.6|0
1648799830000|2022-04-01 07:57:10|11459.69|11459.69|11458.64|11458.64|11459.69|11459.69|11458.64|11458.64|0
1648799850000|2022-04-01 07:57:30|11458.83|11458.83|11458.83|11458.83|11458.83|11458.83|11458.83|11458.83|0
1648799860000|2022-04-01 07:57:40|11458.17|11458.17|11459.22|11459.22|11459.22|11459.22|11458.17|11458.17|0
1648799870000|2022-04-01 07:57:50|11458.96|11458.96|11458.81|11458.81|11459.36|11459.36|11458.81|11458.81|0
1648799880000|2022-04-01 07:58:00|11458.49|11458.49|11458.49|11458.49|11458.49|11458.49|11458.49|11458.49|0
1648799890000|2022-04-01 07:58:10|11458.83|11458.83|11459.36|11459.36|11459.36|11459.36|11458.83|11458.83|0
1648799900000|2022-04-01 07:58:20|11459.49|11459.49|11460.88|11460.88|11460.88|11460.88|11459.49|11459.49|0
1648799920000|2022-04-01 07:58:40|11460.6|11460.6|11461.38|11461.38|11461.38|11461.38|11460.6|11460.6|0
1648799930000|2022-04-01 07:58:50|11461.73|11461.73|11461.95|11461.95|11461.95|11461.95|11461.73|11461.73|0
1648799940000|2022-04-01 07:59:00|11461.76|11461.76|11461.76|11461.76|11461.76|11461.76|11461.76|11461.76|0
1648799950000|2022-04-01 07:59:10|11461.98|11461.98|11462.07|11462.07|11462.07|11462.07|11461.98|11461.98|0
1648799960000|2022-04-01 07:59:20|11462.29|11462.29|11462.29|11462.29|11462.29|11462.29|11462.29|11462.29|0
1648799970000|2022-04-01 07:59:30|11462.08|11462.08|11462.16|11462.16|11462.16|11462.16|11462.08|11462.08|0
1648799990000|2022-04-01 07:59:50|11462.35|11462.35|11461.24|11461.24|11462.54|11462.54|11461.24|11461.24|0
1648800000000|2022-04-01 08:00:00|11461.46|11461.46|11461.37|11461.37|11461.54|11461.54|11461.12|11461.12|0
1648800010000|2022-04-01 08:00:10|11460.59|11460.59|11460.29|11460.29|11460.59|11460.59|11460.29|11460.29|0
1648800020000|2022-04-01 08:00:20|11459.91|11459.91|11459.91|11459.91|11459.91|11459.91|11459.91|11459.91|0
1648800050000|2022-04-01 08:00:50|11459.34|11459.34|11459.72|11459.72|11459.72|11459.72|11459.34|11459.34|0
1648800060000|2022-04-01 08:01:00|11459.64|11459.64|11460.36|11460.36|11460.36|11460.36|11459.63|11459.63|0
1648800070000|2022-04-01 08:01:10|11460.58|11460.58|11461.13|11461.13|11461.13|11461.13|11460.13|11460.13|0
1648800080000|2022-04-01 08:01:20|11461.81|11461.81|11461.81|11461.81|11461.81|11461.81|11461.81|11461.81|0
1648800120000|2022-04-01 08:02:00|11462.2|11462.2|11462.42|11462.42|11462.63|11462.63|11461.91|11461.91|0
1648800130000|2022-04-01 08:02:10|11462.05|11462.05|11461.62|11461.62|11462.49|11462.49|11461.26|11461.26|0
1648800140000|2022-04-01 08:02:20|11461.51|11461.51|11462.7|11462.7|11462.7|11462.7|11461.38|11461.38|0
1648800150000|2022-04-01 08:02:30|11463.14|11463.14|11464.26|11464.26|11464.26|11464.26|11463.14|11463.14|0
1648800160000|2022-04-01 08:02:40|11465.11|11465.11|11466.05|11466.05|11466.05|11466.05|11465.11|11465.11|0
1648800170000|2022-04-01 08:02:50|11466.26|11466.26|11466.26|11466.26|11466.26|11466.26|11466.26|11466.26|0
1648800180000|2022-04-01 08:03:00|11466.52|11466.52|11466.39|11466.39|11466.52|11466.52|11466.3|11466.3|0
1648800190000|2022-04-01 08:03:10|11467.04|11467.04|11467.04|11467.04|11467.04|11467.04|11467.04|11467.04|0
1648800200000|2022-04-01 08:03:20|11467.44|11467.44|11467.96|11467.96|11467.96|11467.96|11467.44|11467.44|0
1648800210000|2022-04-01 08:03:30|11468.18|11468.18|11468.82|11468.82|11468.82|11468.82|11468.18|11468.18|0
1648800220000|2022-04-01 08:03:40|11468.6|11468.6|11468.6|11468.6|11468.6|11468.6|11468.6|11468.6|0
1648800240000|2022-04-01 08:04:00|11469.47|11469.47|11468.85|11468.85|11469.47|11469.47|11468.85|11468.85|0
1648800250000|2022-04-01 08:04:10|11468.69|11468.69|11467.84|11467.84|11468.69|11468.69|11467.84|11467.84|0
1648800270000|2022-04-01 08:04:30|11468.09|11468.09|11468.09|11468.09|11468.09|11468.09|11468.09|11468.09|0
1648800280000|2022-04-01 08:04:40|11467.96|11467.96|11468.62|11468.62|11468.62|11468.62|11467.96|11467.96|0
1648800290000|2022-04-01 08:04:50|11469.06|11469.06|11469.06|11469.06|11469.28|11469.28|11469.06|11469.06|0
1648800300000|2022-04-01 08:05:00|11471.4|11471.4|11471.79|11471.79|11472.05|11472.05|11471.4|11471.4|0
1648800310000|2022-04-01 08:05:10|11471.31|11471.31|11471.31|11471.31|11471.31|11471.31|11471.31|11471.31|0
1648800330000|2022-04-01 08:05:30|11471.05|11471.05|11471.05|11471.05|11471.05|11471.05|11471.05|11471.05|0
1648800340000|2022-04-01 08:05:40|11471.18|11471.18|11471.31|11471.31|11471.31|11471.31|11471.18|11471.18|0
1648800350000|2022-04-01 08:05:50|11472.18|11472.18|11472.18|11472.18|11472.18|11472.18|11472.18|11472.18|0
1648800360000|2022-04-01 08:06:00|11471.96|11471.96|11471.96|11471.96|11471.96|11471.96|11471.96|11471.96|0
1648800370000|2022-04-01 08:06:10|11471.53|11471.53|11471.53|11471.53|11471.53|11471.53|11471.53|11471.53|0
1648800380000|2022-04-01 08:06:20|11470.92|11470.92|11470.7|11470.7|11470.92|11470.92|11470.7|11470.7|0
1648800390000|2022-04-01 08:06:30|11470.39|11470.39|11470.39|11470.39|11470.39|11470.39|11470.39|11470.39|0
1648800430000|2022-04-01 08:07:10|11471.95|11471.95|11471.77|11471.77|11471.95|11471.95|11471.77|11471.77|0
1648800440000|2022-04-01 08:07:20|11471.91|11471.91|11472.53|11472.53|11472.53|11472.53|11471.91|11471.91|0
1648800460000|2022-04-01 08:07:40|11472.75|11472.75|11472.16|11472.16|11472.75|11472.75|11472.16|11472.16|0
1648800470000|2022-04-01 08:07:50|11472.53|11472.53|11472.53|11472.53|11472.53|11472.53|11472.53|11472.53|0
1648800500000|2022-04-01 08:08:20|11473.15|11473.15|11473.16|11473.16|11473.93|11473.93|11473.15|11473.15|0
1648800510000|2022-04-01 08:08:30|11472.81|11472.81|11472.45|11472.45|11472.81|11472.81|11472.1|11472.1|0
1648800520000|2022-04-01 08:08:40|11470.89|11470.89|11470.16|11470.16|11470.89|11470.89|11470.16|11470.16|0
1648800550000|2022-04-01 08:09:10|11470.07|11470.07|11470.07|11470.07|11470.54|11470.54|11470.07|11470.07|0
1648800560000|2022-04-01 08:09:20|11469.81|11469.81|11469.37|11469.37|11469.81|11469.81|11469.37|11469.37|0
1648800570000|2022-04-01 08:09:30|11468.94|11468.94|11468.94|11468.94|11468.94|11468.94|11468.94|11468.94|0
1648800580000|2022-04-01 08:09:40|11468.09|11468.09|11468.09|11468.09|11468.09|11468.09|11468.09|11468.09|0
1648800590000|2022-04-01 08:09:50|11467.47|11467.47|11467.47|11467.47|11467.47|11467.47|11467.47|11467.47|0
1648800610000|2022-04-01 08:10:10|11467.13|11467.13|11467.75|11467.75|11467.75|11467.75|11467.13|11467.13|0
1648800630000|2022-04-01 08:10:30|11467.35|11467.35|11465.77|11465.77|11467.35|11467.35|11465.43|11465.43|0
1648800640000|2022-04-01 08:10:40|11465.2|11465.2|11465.2|11465.2|11465.2|11465.2|11465.2|11465.2|0
1648800650000|2022-04-01 08:10:50|11465.42|11465.42|11465.42|11465.42|11465.42|11465.42|11465.42|11465.42|0
1648800660000|2022-04-01 08:11:00|11465.79|11465.79|11466.66|11466.66|11466.66|11466.66|11465.79|11465.79|0
1648800690000|2022-04-01 08:11:30|11467.04|11467.04|11467.04|11467.04|11467.04|11467.04|11467.04|11467.04|0
1648800700000|2022-04-01 08:11:40|11466.19|11466.19|11466.19|11466.19|11466.19|11466.19|11466.19|11466.19|0
1648800710000|2022-04-01 08:11:50|11466.38|11466.38|11466.38|11466.38|11466.38|11466.38|11466.38|11466.38|0
1648800730000|2022-04-01 08:12:10|11466.76|11466.76|11466.76|11466.76|11466.76|11466.76|11466.76|11466.76|0
1648800740000|2022-04-01 08:12:20|11466.06|11466.06|11466.06|11466.06|11466.06|11466.06|11466.06|11466.06|0
1648800750000|2022-04-01 08:12:30|11466.72|11466.72|11466.57|11466.57|11466.72|11466.72|11466.57|11466.57|0
1648800760000|2022-04-01 08:12:40|11466.42|11466.42|11466.64|11466.64|11466.64|11466.64|11466.42|11466.42|0
1648800770000|2022-04-01 08:12:50|11465.86|11465.86|11467.34|11467.34|11467.34|11467.34|11465.42|11465.42|0
1648800780000|2022-04-01 08:13:00|11467.06|11467.06|11467.15|11467.15|11467.15|11467.15|11466.02|11466.02|0
1648800790000|2022-04-01 08:13:10|11467.77|11467.77|11468.37|11468.37|11468.37|11468.37|11467.77|11467.77|0
1648800800000|2022-04-01 08:13:20|11469.93|11469.93|11470.71|11470.71|11470.71|11470.71|11469.93|11469.93|0
1648800810000|2022-04-01 08:13:30|11470.89|11470.89|11470.89|11470.89|11470.89|11470.89|11470.89|11470.89|0
1648800820000|2022-04-01 08:13:40|11470.81|11470.81|11470.81|11470.81|11470.81|11470.81|11470.81|11470.81|0
1648800830000|2022-04-01 08:13:50|11470.38|11470.38|11470.25|11470.25|11470.38|11470.38|11470.25|11470.25|0
1648800840000|2022-04-01 08:14:00|11470.6|11470.6|11470.6|11470.6|11470.6|11470.6|11470.6|11470.6|0
1648800850000|2022-04-01 08:14:10|11470.41|11470.41|11470.41|11470.41|11470.41|11470.41|11470.41|11470.41|0
1648800860000|2022-04-01 08:14:20|11469.79|11469.79|11469.79|11469.79|11469.79|11469.79|11469.79|11469.79|0
1648800900000|2022-04-01 08:15:00|11469.92|11469.92|11469.79|11469.79|11469.92|11469.92|11469.79|11469.79|0
1648800920000|2022-04-01 08:15:20|11469.93|11469.93|11469.02|11469.02|11469.93|11469.93|11469.02|11469.02|0
1648800930000|2022-04-01 08:15:30|11469.26|11469.26|11469.26|11469.26|11469.26|11469.26|11469.26|11469.26|0
1648800950000|2022-04-01 08:15:50|11469.48|11469.48|11471.7|11471.7|11471.7|11471.7|11468.77|11468.77|0
1648800960000|2022-04-01 08:16:00|11471.27|11471.27|11470.83|11470.83|11471.27|11471.27|11470.83|11470.83|0
1648800970000|2022-04-01 08:16:10|11469.96|11469.96|11469.43|11469.43|11470.08|11470.08|11469.43|11469.43|0
1648800980000|2022-04-01 08:16:20|11469.8|11469.8|11468.65|11468.65|11469.8|11469.8|11468.65|11468.65|0
1648801000000|2022-04-01 08:16:40|11469.14|11469.14|11469.14|11469.14|11469.14|11469.14|11469.14|11469.14|0
1648801010000|2022-04-01 08:16:50|11468.83|11468.83|11468.83|11468.83|11468.83|11468.83|11468.83|11468.83|0
1648801040000|2022-04-01 08:17:20|11469.02|11469.02|11469.02|11469.02|11469.02|11469.02|11469.02|11469.02|0
1648801060000|2022-04-01 08:17:40|11469.41|11469.41|11469.41|11469.41|11469.41|11469.41|11469.41|11469.41|0
1648801070000|2022-04-01 08:17:50|11469.75|11469.75|11468.87|11468.87|11469.75|11469.75|11468.87|11468.87|0
1648801090000|2022-04-01 08:18:10|11469.06|11469.06|11470.03|11470.03|11470.03|11470.03|11469.06|11469.06|0
1648801100000|2022-04-01 08:18:20|11470.41|11470.41|11470.41|11470.41|11470.41|11470.41|11470.41|11470.41|0
1648801110000|2022-04-01 08:18:30|11469.97|11469.97|11469.17|11469.17|11469.97|11469.97|11469.17|11469.17|0
1648801130000|2022-04-01 08:18:50|11468.86|11468.86|11468.86|11468.86|11468.86|11468.86|11468.86|11468.86|0
1648801140000|2022-04-01 08:19:00|11468.75|11468.75|11468.43|11468.43|11468.75|11468.75|11468.43|11468.43|0
1648801170000|2022-04-01 08:19:30|11468.65|11468.65|11468.65|11468.65|11468.65|11468.65|11468.65|11468.65|0
1648801180000|2022-04-01 08:19:40|11467.99|11467.99|11467.57|11467.57|11467.99|11467.99|11467.57|11467.57|0
1648801200000|2022-04-01 08:20:00|11467.09|11467.09|11467.09|11467.09|11467.09|11467.09|11467.09|11467.09|0
1648801210000|2022-04-01 08:20:10|11466.75|11466.75|11466.33|11466.33|11466.75|11466.75|11466.33|11466.33|0
1648801220000|2022-04-01 08:20:20|11466.09|11466.09|11466.09|11466.09|11466.09|11466.09|11466.09|11466.09|0
1648801230000|2022-04-01 08:20:30|11466.25|11466.25|11466.16|11466.16|11466.25|11466.25|11466.16|11466.16|0
1648801240000|2022-04-01 08:20:40|11466.28|11466.28|11468.27|11468.27|11468.27|11468.27|11466.28|11466.28|0
1648801250000|2022-04-01 08:20:50|11467.96|11467.96|11467.53|11467.53|11468|11468|11466.87|11466.87|0
1648801260000|2022-04-01 08:21:00|11467.38|11467.38|11467.57|11467.57|11467.57|11467.57|11467.38|11467.38|0
1648801270000|2022-04-01 08:21:10|11466.79|11466.79|11465.94|11465.94|11466.79|11466.79|11465.94|11465.94|0
1648801280000|2022-04-01 08:21:20|11465.16|11465.16|11464.38|11464.38|11465.16|11465.16|11464.38|11464.38|0
1648801340000|2022-04-01 08:22:20|11464.7|11464.7|11464.13|11464.13|11464.7|11464.7|11463.86|11463.86|0
1648801350000|2022-04-01 08:22:30|11464.44|11464.44|11465.2|11465.2|11465.2|11465.2|11464.44|11464.44|0
1648801370000|2022-04-01 08:22:50|11464.89|11464.89|11464.89|11464.89|11464.89|11464.89|11464.89|11464.89|0
1648801380000|2022-04-01 08:23:00|11464.74|11464.74|11464.89|11464.89|11464.89|11464.89|11464.74|11464.74|0
1648801390000|2022-04-01 08:23:10|11465.03|11465.03|11465.18|11465.18|11465.18|11465.18|11465.03|11465.03|0
1648801420000|2022-04-01 08:23:40|11465.39|11465.39|11465.18|11465.18|11465.39|11465.39|11465.18|11465.18|0
1648801430000|2022-04-01 08:23:50|11466.05|11466.05|11465.83|11465.83|11466.05|11466.05|11465.83|11465.83|0
1648801450000|2022-04-01 08:24:10|11465.95|11465.95|11465.95|11465.95|11465.95|11465.95|11465.95|11465.95|0
1648801460000|2022-04-01 08:24:20|11465.51|11465.51|11465.51|11465.51|11465.51|11465.51|11465.51|11465.51|0
1648801490000|2022-04-01 08:24:50|11465.73|11465.73|11465.73|11465.73|11465.73|11465.73|11465.73|11465.73|0
1648801500000|2022-04-01 08:25:00|11466.17|11466.17|11469.52|11469.52|11469.52|11469.52|11466.17|11466.17|0
1648801510000|2022-04-01 08:25:10|11469.38|11469.38|11469.21|11469.21|11469.52|11469.52|11469.21|11469.21|0
1648801520000|2022-04-01 08:25:20|11468.89|11468.89|11468.89|11468.89|11468.89|11468.89|11468.89|11468.89|0
1648801540000|2022-04-01 08:25:40|11468.67|11468.67|11467.3|11467.3|11468.67|11468.67|11467.11|11467.11|0
1648801550000|2022-04-01 08:25:50|11467.08|11467.08|11467.08|11467.08|11467.08|11467.08|11467.08|11467.08|0
1648801560000|2022-04-01 08:26:00|11467.51|11467.51|11467.2|11467.2|11467.73|11467.73|11467.2|11467.2|0
1648801570000|2022-04-01 08:26:10|11466.9|11466.9|11466.9|11466.9|11466.9|11466.9|11466.74|11466.74|0
1648801580000|2022-04-01 08:26:20|11467.15|11467.15|11467.15|11467.15|11467.15|11467.15|11467.15|11467.15|0
1648801590000|2022-04-01 08:26:30|11467.3|11467.3|11467.15|11467.15|11467.3|11467.3|11467.15|11467.15|0
1648801610000|2022-04-01 08:26:50|11467.41|11467.41|11467.41|11467.41|11467.41|11467.41|11467.41|11467.41|0
1648801620000|2022-04-01 08:27:00|11467.88|11467.88|11467.52|11467.52|11467.88|11467.88|11467.52|11467.52|0
1648801630000|2022-04-01 08:27:10|11466.56|11466.56|11466.56|11466.56|11466.56|11466.56|11466.56|11466.56|0
1648801650000|2022-04-01 08:27:30|11466.92|11466.92|11466.7|11466.7|11466.92|11466.92|11466.7|11466.7|0
1648801660000|2022-04-01 08:27:40|11466.26|11466.26|11466.26|11466.26|11466.26|11466.26|11466.26|11466.26|0
1648801670000|2022-04-01 08:27:50|11465.83|11465.83|11464.99|11464.99|11465.83|11465.83|11464.99|11464.99|0
1648801680000|2022-04-01 08:28:00|11464.74|11464.74|11464.21|11464.21|11464.74|11464.74|11464.21|11464.21|0
1648801700000|2022-04-01 08:28:20|11463.96|11463.96|11463.84|11463.84|11463.96|11463.96|11463.84|11463.84|0
1648801710000|2022-04-01 08:28:30|11463.06|11463.06|11463.99|11463.99|11463.99|11463.99|11463.06|11463.06|0
1648801720000|2022-04-01 08:28:40|11463.61|11463.61|11463.61|11463.61|11463.61|11463.61|11463.61|11463.61|0
1648801730000|2022-04-01 08:28:50|11463.69|11463.69|11463.69|11463.69|11463.69|11463.69|11463.69|11463.69|0
1648801740000|2022-04-01 08:29:00|11463.04|11463.04|11463.15|11463.15|11463.3|11463.3|11463.04|11463.04|0
1648801750000|2022-04-01 08:29:10|11463.31|11463.31|11463.31|11463.31|11463.31|11463.31|11463.31|11463.31|0
1648801760000|2022-04-01 08:29:20|11462.96|11462.96|11462.96|11462.96|11462.96|11462.96|11462.96|11462.96|0
1648801770000|2022-04-01 08:29:30|11462.59|11462.59|11462.59|11462.59|11462.59|11462.59|11462.59|11462.59|0
1648801780000|2022-04-01 08:29:40|11465.04|11465.04|11469.04|11469.04|11469.5|11469.5|11465.04|11465.04|0
1648801790000|2022-04-01 08:29:50|11468.34|11468.34|11468.34|11468.34|11468.34|11468.34|11468.34|11468.34|0
1648801800000|2022-04-01 08:30:00|11466.78|11466.78|11466.22|11466.22|11466.92|11466.92|11466.22|11466.22|0
1648801810000|2022-04-01 08:30:10|11465.56|11465.56|11465.33|11465.33|11465.56|11465.56|11465.33|11465.33|0
1648801820000|2022-04-01 08:30:20|11465.65|11465.65|11465.65|11465.65|11465.65|11465.65|11465.65|11465.65|0
1648801830000|2022-04-01 08:30:30|11465.78|11465.78|11465.39|11465.39|11465.78|11465.78|11465.39|11465.39|0
1648801840000|2022-04-01 08:30:40|11465.59|11465.59|11467.48|11467.48|11467.48|11467.48|11465.59|11465.59|0
1648801850000|2022-04-01 08:30:50|11468.01|11468.01|11468.79|11468.79|11468.79|11468.79|11468.01|11468.01|0
1648801860000|2022-04-01 08:31:00|11468.64|11468.64|11468.64|11468.64|11469.08|11469.08|11468.64|11468.64|0
1648801870000|2022-04-01 08:31:10|11468.47|11468.47|11468.77|11468.77|11468.77|11468.77|11468.47|11468.47|0
1648801880000|2022-04-01 08:31:20|11468.94|11468.94|11468.66|11468.66|11469.09|11469.09|11468.66|11468.66|0
1648801890000|2022-04-01 08:31:30|11468.81|11468.81|11468.33|11468.33|11468.81|11468.81|11468.28|11468.28|0
1648801900000|2022-04-01 08:31:40|11468.77|11468.77|11468.77|11468.77|11468.77|11468.77|11468.77|11468.77|0
1648801920000|2022-04-01 08:32:00|11468.95|11468.95|11469.12|11469.12|11469.12|11469.12|11468.95|11468.95|0
1648801930000|2022-04-01 08:32:10|11469.29|11469.29|11469.07|11469.07|11469.46|11469.46|11469.07|11469.07|0
1648801940000|2022-04-01 08:32:20|11469.2|11469.2|11469.42|11469.42|11469.64|11469.64|11469.2|11469.2|0
1648801950000|2022-04-01 08:32:30|11469.79|11469.79|11469.79|11469.79|11469.79|11469.79|11469.79|11469.79|0
1648801980000|2022-04-01 08:33:00|11470.4|11470.4|11470.4|11470.4|11470.4|11470.4|11470.4|11470.4|0
1648801990000|2022-04-01 08:33:10|11470.88|11470.88|11470.88|11470.88|11470.88|11470.88|11470.88|11470.88|0
1648802000000|2022-04-01 08:33:20|11471.16|11471.16|11471.16|11471.16|11471.16|11471.16|11471.16|11471.16|0
1648802010000|2022-04-01 08:33:30|11470.95|11470.95|11470.95|11470.95|11470.95|11470.95|11470.95|11470.95|0
1648802020000|2022-04-01 08:33:40|11470.51|11470.51|11471.09|11471.09|11471.09|11471.09|11470.29|11470.29|0
1648802050000|2022-04-01 08:34:10|11470.16|11470.16|11469.15|11469.15|11470.16|11470.16|11469.15|11469.15|0
1648802070000|2022-04-01 08:34:30|11469.02|11469.02|11469.02|11469.02|11469.02|11469.02|11469.02|11469.02|0
1648802080000|2022-04-01 08:34:40|11469.15|11469.15|11469.68|11469.68|11469.81|11469.81|11469.15|11469.15|0
1648802090000|2022-04-01 08:34:50|11469.55|11469.55|11469.2|11469.2|11469.55|11469.55|11468.54|11468.54|0
1648802120000|2022-04-01 08:35:20|11468.72|11468.72|11468.72|11468.72|11468.72|11468.72|11468.72|11468.72|0
1648802130000|2022-04-01 08:35:30|11469.18|11469.18|11469.18|11469.18|11469.18|11469.18|11469.18|11469.18|0
1648802140000|2022-04-01 08:35:40|11469.4|11469.4|11469.4|11469.4|11469.4|11469.4|11469.4|11469.4|0
1648802150000|2022-04-01 08:35:50|11470.71|11470.71|11472.71|11472.71|11474.81|11474.81|11470.71|11470.71|0
1648802160000|2022-04-01 08:36:00|11473.14|11473.14|11472.02|11472.02|11473.14|11473.14|11472.02|11472.02|0
1648802170000|2022-04-01 08:36:10|11471.89|11471.89|11472.12|11472.12|11472.46|11472.46|11471.73|11471.73|0
1648802180000|2022-04-01 08:36:20|11471.67|11471.67|11469.41|11469.41|11471.67|11471.67|11469.1|11469.1|0
1648802190000|2022-04-01 08:36:30|11469.06|11469.06|11469.06|11469.06|11469.06|11469.06|11469.06|11469.06|0
1648802200000|2022-04-01 08:36:40|11469.53|11469.53|11469.53|11469.53|11469.53|11469.53|11469.53|11469.53|0
1648802220000|2022-04-01 08:37:00|11469.09|11469.09|11469.31|11469.31|11469.31|11469.31|11469.09|11469.09|0
1648802240000|2022-04-01 08:37:20|11468.95|11468.95|11468.95|11468.95|11468.95|11468.95|11468.95|11468.95|0
1648802250000|2022-04-01 08:37:30|11469.73|11469.73|11469.56|11469.56|11469.95|11469.95|11469.56|11469.56|0
1648802260000|2022-04-01 08:37:40|11469.26|11469.26|11471.92|11471.92|11471.92|11471.92|11468.72|11468.72|0
1648802270000|2022-04-01 08:37:50|11473.48|11473.48|11473.48|11473.48|11473.48|11473.48|11473.48|11473.48|0
1648802280000|2022-04-01 08:38:00|11474.26|11474.26|11474.26|11474.26|11474.26|11474.26|11474.26|11474.26|0
1648802290000|2022-04-01 08:38:10|11473.64|11473.64|11473.64|11473.64|11473.64|11473.64|11473.64|11473.64|0
1648802300000|2022-04-01 08:38:20|11473.25|11473.25|11473.5|11473.5|11473.5|11473.5|11473.11|11473.11|0
1648802310000|2022-04-01 08:38:30|11474.16|11474.16|11475.86|11475.86|11475.86|11475.86|11474.16|11474.16|0
1648802340000|2022-04-01 08:39:00|11474.93|11474.93|11472.53|11472.53|11475.15|11475.15|11472.18|11472.18|0
1648802350000|2022-04-01 08:39:10|11472.34|11472.34|11471.79|11471.79|11472.49|11472.49|11471.79|11471.79|0
1648802360000|2022-04-01 08:39:20|11471.41|11471.41|11471.05|11471.05|11471.41|11471.41|11471.05|11471.05|0
1648802370000|2022-04-01 08:39:30|11470.41|11470.41|11470.28|11470.28|11470.41|11470.41|11470.28|11470.28|0
1648802380000|2022-04-01 08:39:40|11469.97|11469.97|11470.28|11470.28|11470.28|11470.28|11469.97|11469.97|0
1648802400000|2022-04-01 08:40:00|11468.72|11468.72|11466.9|11466.9|11468.72|11468.72|11466.59|11466.59|0
1648802410000|2022-04-01 08:40:10|11467.79|11467.79|11474.49|11474.49|11474.49|11474.49|11467.79|11467.79|0
1648802420000|2022-04-01 08:40:20|11474.18|11474.18|11473.76|11473.76|11474.18|11474.18|11473.76|11473.76|0
1648802430000|2022-04-01 08:40:30|11473.41|11473.41|11473.41|11473.41|11473.41|11473.41|11473.41|11473.41|0
1648802440000|2022-04-01 08:40:40|11472.93|11472.93|11473.19|11473.19|11473.41|11473.41|11472.93|11472.93|0
1648802450000|2022-04-01 08:40:50|11473.37|11473.37|11473.15|11473.15|11473.37|11473.37|11473.15|11473.15|0
1648802460000|2022-04-01 08:41:00|11472.71|11472.71|11470.55|11470.55|11472.71|11472.71|11470.55|11470.55|0
1648802470000|2022-04-01 08:41:10|11470.4|11470.4|11470.55|11470.55|11470.55|11470.55|11470.4|11470.4|0
1648802480000|2022-04-01 08:41:20|11470.4|11470.4|11470.4|11470.4|11470.4|11470.4|11470.4|11470.4|0
1648802490000|2022-04-01 08:41:30|11469.97|11469.97|11469.97|11469.97|11469.97|11469.97|11469.97|11469.97|0
1648802500000|2022-04-01 08:41:40|11469.53|11469.53|11468.6|11468.6|11469.53|11469.53|11468.6|11468.6|0
1648802510000|2022-04-01 08:41:50|11469.03|11469.03|11469.03|11469.03|11469.03|11469.03|11469.03|11469.03|0
1648802520000|2022-04-01 08:42:00|11468.61|11468.61|11468.61|11468.61|11468.61|11468.61|11468.61|11468.61|0
1648802540000|2022-04-01 08:42:20|11468.7|11468.7|11470.26|11470.26|11470.26|11470.26|11468.7|11468.7|0
1648802550000|2022-04-01 08:42:30|11470.15|11470.15|11470.15|11470.15|11470.15|11470.15|11470.15|11470.15|0
1648802570000|2022-04-01 08:42:50|11469.77|11469.77|11469.97|11469.97|11469.97|11469.97|11469.58|11469.58|0
1648802580000|2022-04-01 08:43:00|11469.66|11469.66|11469.66|11469.66|11469.66|11469.66|11469.66|11469.66|0
1648802590000|2022-04-01 08:43:10|11469.92|11469.92|11469.79|11469.79|11469.92|11469.92|11469.79|11469.79|0
1648802610000|2022-04-01 08:43:30|11469.01|11469.01|11467.45|11467.45|11469.01|11469.01|11467.45|11467.45|0
1648802630000|2022-04-01 08:43:50|11467.36|11467.36|11467.17|11467.17|11467.6|11467.6|11467.17|11467.17|0
1648802640000|2022-04-01 08:44:00|11466.7|11466.7|11466.7|11466.7|11466.7|11466.7|11466.7|11466.7|0
1648802650000|2022-04-01 08:44:10|11466.46|11466.46|11468.44|11468.44|11468.44|11468.44|11466.46|11466.46|0
1648802660000|2022-04-01 08:44:20|11468.88|11468.88|11468.88|11468.88|11468.88|11468.88|11468.88|11468.88|0
1648802670000|2022-04-01 08:44:30|11469.2|11469.2|11469.31|11469.31|11469.31|11469.31|11469.2|11469.2|0
1648802680000|2022-04-01 08:44:40|11469.04|11469.04|11469.44|11469.44|11469.44|11469.44|11469.04|11469.04|0
1648802690000|2022-04-01 08:44:50|11468.85|11468.85|11468.63|11468.63|11468.85|11468.85|11468.63|11468.63|0
1648802700000|2022-04-01 08:45:00|11469.07|11469.07|11469.07|11469.07|11469.07|11469.07|11469.07|11469.07|0
1648802710000|2022-04-01 08:45:10|11468.98|11468.98|11468.66|11468.66|11468.98|11468.98|11468.51|11468.51|0
1648802740000|2022-04-01 08:45:40|11468.88|11468.88|11470.02|11470.02|11470.25|11470.25|11468.88|11468.88|0
1648802750000|2022-04-01 08:45:50|11470.67|11470.67|11471.69|11471.69|11471.69|11471.69|11470.67|11470.67|0
1648802780000|2022-04-01 08:46:20|11471.54|11471.54|11471.53|11471.53|11471.54|11471.54|11471.38|11471.38|0
1648802790000|2022-04-01 08:46:30|11471.4|11471.4|11471.8|11471.8|11471.8|11471.8|11471.4|11471.4|0
1648802810000|2022-04-01 08:46:50|11471.5|11471.5|11471.78|11471.78|11471.88|11471.88|11471.5|11471.5|0
1648802820000|2022-04-01 08:47:00|11471.69|11471.69|11471.69|11471.69|11471.69|11471.69|11471.69|11471.69|0
1648802830000|2022-04-01 08:47:10|11471.78|11471.78|11471.78|11471.78|11471.78|11471.78|11471.78|11471.78|0
1648802840000|2022-04-01 08:47:20|11471.63|11471.63|11471.63|11471.63|11471.63|11471.63|11471.63|11471.63|0
1648802850000|2022-04-01 08:47:30|11471.85|11471.85|11471.85|11471.85|11471.85|11471.85|11471.85|11471.85|0
1648802860000|2022-04-01 08:47:40|11471.94|11471.94|11471.94|11471.94|11471.94|11471.94|11471.94|11471.94|0
1648802870000|2022-04-01 08:47:50|11472.1|11472.1|11474.87|11474.87|11474.87|11474.87|11472.1|11472.1|0
1648802880000|2022-04-01 08:48:00|11475.48|11475.48|11476.76|11476.76|11476.76|11476.76|11475.48|11475.48|0
1648802890000|2022-04-01 08:48:10|11477.24|11477.24|11477.24|11477.24|11477.24|11477.24|11477.24|11477.24|0
1648802900000|2022-04-01 08:48:20|11477.59|11477.59|11477.65|11477.65|11477.65|11477.65|11477.22|11477.22|0
1648802910000|2022-04-01 08:48:30|11477.37|11477.37|11477.37|11477.37|11477.37|11477.37|11477.37|11477.37|0
1648802920000|2022-04-01 08:48:40|11477.05|11477.05|11477.05|11477.05|11477.05|11477.05|11477.05|11477.05|0
1648802930000|2022-04-01 08:48:50|11477.44|11477.44|11477.41|11477.41|11477.68|11477.68|11477.41|11477.41|0
1648802940000|2022-04-01 08:49:00|11476.96|11476.96|11476.46|11476.46|11476.96|11476.96|11476.46|11476.46|0
1648802950000|2022-04-01 08:49:10|11476.3|11476.3|11476.54|11476.54|11476.54|11476.54|11476.16|11476.16|0
1648802960000|2022-04-01 08:49:20|11477.17|11477.17|11476.95|11476.95|11477.17|11477.17|11476.95|11476.95|0
1648802970000|2022-04-01 08:49:30|11476.33|11476.33|11471.92|11471.92|11476.33|11476.33|11471.92|11471.92|0
1648802980000|2022-04-01 08:49:40|11472.36|11472.36|11472.17|11472.17|11472.36|11472.36|11472.17|11472.17|0
1648802990000|2022-04-01 08:49:50|11471.69|11471.69|11471.5|11471.5|11471.69|11471.69|11471.5|11471.5|0
1648803000000|2022-04-01 08:50:00|11472.28|11472.28|11469.36|11469.36|11472.28|11472.28|11469.36|11469.36|0
1648803020000|2022-04-01 08:50:20|11468.88|11468.88|11468.88|11468.88|11468.88|11468.88|11468.88|11468.88|0
1648803030000|2022-04-01 08:50:30|11466.54|11466.54|11467.32|11467.32|11468.1|11468.1|11466.54|11466.54|0
1648803060000|2022-04-01 08:51:00|11467.21|11467.21|11467.21|11467.21|11467.21|11467.21|11467.21|11467.21|0
1648803070000|2022-04-01 08:51:10|11466.34|11466.34|11465.54|11465.54|11466.34|11466.34|11465.54|11465.54|0
1648803080000|2022-04-01 08:51:20|11465.69|11465.69|11466.76|11466.76|11466.76|11466.76|11465.69|11465.69|0
1648803090000|2022-04-01 08:51:30|11466.41|11466.41|11465.61|11465.61|11466.41|11466.41|11465.61|11465.61|0
1648803100000|2022-04-01 08:51:40|11465.28|11465.28|11462.45|11462.45|11465.61|11465.61|11462.45|11462.45|0
1648803110000|2022-04-01 08:51:50|11462.22|11462.22|11462.22|11462.22|11462.22|11462.22|11462.22|11462.22|0
1648803120000|2022-04-01 08:52:00|11461.98|11461.98|11461.34|11461.34|11461.98|11461.98|11461.34|11461.34|0
1648803130000|2022-04-01 08:52:10|11461.18|11461.18|11461.82|11461.82|11461.82|11461.82|11461.18|11461.18|0
1648803150000|2022-04-01 08:52:30|11461.54|11461.54|11461.25|11461.25|11461.54|11461.54|11461.25|11461.25|0
1648803160000|2022-04-01 08:52:40|11460.65|11460.65|11460.65|11460.65|11460.65|11460.65|11460.65|11460.65|0
1648803170000|2022-04-01 08:52:50|11460.73|11460.73|11460.21|11460.21|11460.73|11460.73|11460.21|11460.21|0
1648803180000|2022-04-01 08:53:00|11460.29|11460.29|11460.29|11460.29|11460.29|11460.29|11460.29|11460.29|0
1648803200000|2022-04-01 08:53:20|11460.06|11460.06|11460.38|11460.38|11460.38|11460.38|11460.06|11460.06|0
1648803210000|2022-04-01 08:53:30|11459.11|11459.11|11459.11|11459.11|11459.11|11459.11|11459.11|11459.11|0
1648803220000|2022-04-01 08:53:40|11459.19|11459.19|11459.87|11459.87|11459.87|11459.87|11459.19|11459.19|0
1648803230000|2022-04-01 08:53:50|11460.49|11460.49|11460.49|11460.49|11460.49|11460.49|11460.49|11460.49|0
1648803240000|2022-04-01 08:54:00|11460.27|11460.27|11460.49|11460.49|11460.49|11460.49|11460.27|11460.27|0
1648803270000|2022-04-01 08:54:30|11460.4|11460.4|11460.4|11460.4|11460.4|11460.4|11460.4|11460.4|0
1648803310000|2022-04-01 08:55:10|11460|11460|11460.85|11460.85|11460.85|11460.85|11460|11460|0
1648803320000|2022-04-01 08:55:20|11461.33|11461.33|11461.55|11461.55|11461.55|11461.55|11461.33|11461.33|0
1648803330000|2022-04-01 08:55:30|11460.95|11460.95|11460.95|11460.95|11460.95|11460.95|11460.95|11460.95|0
1648803350000|2022-04-01 08:55:50|11461.17|11461.17|11461.83|11461.83|11461.83|11461.83|11460.98|11460.98|0
1648803360000|2022-04-01 08:56:00|11461.94|11461.94|11463.38|11463.38|11463.51|11463.51|11461.94|11461.94|0
1648803370000|2022-04-01 08:56:10|11463.25|11463.25|11462.91|11462.91|11463.51|11463.51|11462.78|11462.78|0
1648803380000|2022-04-01 08:56:20|11462.78|11462.78|11463.07|11463.07|11463.07|11463.07|11462.78|11462.78|0
1648803390000|2022-04-01 08:56:30|11462.99|11462.99|11463.36|11463.36|11463.36|11463.36|11462.99|11462.99|0
1648803410000|2022-04-01 08:56:50|11463.28|11463.28|11463.6|11463.6|11463.6|11463.6|11463.17|11463.17|0
1648803430000|2022-04-01 08:57:10|11462.29|11462.29|11461.42|11461.42|11462.29|11462.29|11461.42|11461.42|0
1648803470000|2022-04-01 08:57:50|11461.9|11461.9|11462.16|11462.16|11462.16|11462.16|11461.9|11461.9|0
1648803500000|2022-04-01 08:58:20|11462.6|11462.6|11462.6|11462.6|11462.6|11462.6|11462.6|11462.6|0
1648803510000|2022-04-01 08:58:30|11462.86|11462.86|11462.2|11462.2|11462.86|11462.86|11462.2|11462.2|0
1648803520000|2022-04-01 08:58:40|11462.51|11462.51|11462.51|11462.51|11462.51|11462.51|11462.51|11462.51|0
1648803530000|2022-04-01 08:58:50|11463.29|11463.29|11463.36|11463.36|11463.65|11463.65|11462.51|11462.51|0
1648803540000|2022-04-01 08:59:00|11463.86|11463.86|11463.6|11463.6|11463.86|11463.86|11463.46|11463.46|0
1648803550000|2022-04-01 08:59:10|11463.51|11463.51|11462.08|11462.08|11463.51|11463.51|11461.64|11461.64|0
1648803560000|2022-04-01 08:59:20|11462.21|11462.21|11462.21|11462.21|11462.21|11462.21|11462.21|11462.21|0
1648803570000|2022-04-01 08:59:30|11462.12|11462.12|11462.12|11462.12|11462.12|11462.12|11462.12|11462.12|0
1648803580000|2022-04-01 08:59:40|11461.68|11461.68|11461.02|11461.02|11461.68|11461.68|11461.02|11461.02|0
1648803590000|2022-04-01 08:59:50|11460.7|11460.7|11460.7|11460.7|11460.7|11460.7|11460.7|11460.7|0
1648803600000|2022-04-01 09:00:00|11460.02|11460.02|11460.02|11460.02|11460.02|11460.02|11460.02|11460.02|0
1648803610000|2022-04-01 09:00:10|11459.8|11459.8|11459.99|11459.99|11460.3|11460.3|11459.8|11459.8|0
1648803620000|2022-04-01 09:00:20|11460.3|11460.3|11461.18|11461.18|11461.18|11461.18|11460.3|11460.3|0
1648803640000|2022-04-01 09:00:40|11461.67|11461.67|11461.67|11461.67|11461.67|11461.67|11461.67|11461.67|0
1648803650000|2022-04-01 09:00:50|11461.25|11461.25|11460.53|11460.53|11461.25|11461.25|11460.53|11460.53|0
1648803660000|2022-04-01 09:01:00|11460.07|11460.07|11459.38|11459.38|11460.85|11460.85|11459.29|11459.29|0
1648803670000|2022-04-01 09:01:10|11459.51|11459.51|11459.9|11459.9|11459.9|11459.9|11459.51|11459.51|0
1648803680000|2022-04-01 09:01:20|11460.06|11460.06|11460.93|11460.93|11461.08|11461.08|11460.06|11460.06|0
1648803700000|2022-04-01 09:01:40|11460.67|11460.67|11460.67|11460.67|11460.67|11460.67|11460.67|11460.67|0
1648803720000|2022-04-01 09:02:00|11460.23|11460.23|11458.78|11458.78|11460.23|11460.23|11458.78|11458.78|0
1648803730000|2022-04-01 09:02:10|11459.48|11459.48|11459.48|11459.48|11459.48|11459.48|11459.48|11459.48|0
1648803740000|2022-04-01 09:02:20|11459.71|11459.71|11459.71|11459.71|11459.71|11459.71|11459.71|11459.71|0
1648803760000|2022-04-01 09:02:40|11459.4|11459.4|11458.85|11458.85|11459.4|11459.4|11458.85|11458.85|0
1648803770000|2022-04-01 09:02:50|11459|11459|11457.77|11457.77|11459|11459|11457.77|11457.77|0
1648803780000|2022-04-01 09:03:00|11457.17|11457.17|11455.88|11455.88|11457.17|11457.17|11455.71|11455.71|0
1648803790000|2022-04-01 09:03:10|11456.01|11456.01|11452.7|11452.7|11456.01|11456.01|11452.7|11452.7|0
1648803800000|2022-04-01 09:03:20|11451.77|11451.77|11450.91|11450.91|11451.77|11451.77|11450.91|11450.91|0
1648803810000|2022-04-01 09:03:30|11450.2|11450.2|11450.53|11450.53|11450.53|11450.53|11450.2|11450.2|0
1648803820000|2022-04-01 09:03:40|11449.88|11449.88|11449.88|11449.88|11449.88|11449.88|11449.88|11449.88|0
1648803830000|2022-04-01 09:03:50|11450.35|11450.35|11450.35|11450.35|11450.35|11450.35|11450.35|11450.35|0
1648803840000|2022-04-01 09:04:00|11449.88|11449.88|11449.22|11449.22|11449.88|11449.88|11449.22|11449.22|0
1648803850000|2022-04-01 09:04:10|11449.35|11449.35|11449.35|11449.35|11449.35|11449.35|11449.35|11449.35|0
1648803860000|2022-04-01 09:04:20|11449.08|11449.08|11449.08|11449.08|11449.08|11449.08|11449.08|11449.08|0
1648803870000|2022-04-01 09:04:30|11448.95|11448.95|11448.95|11448.95|11448.95|11448.95|11448.95|11448.95|0
1648803880000|2022-04-01 09:04:40|11448.64|11448.64|11448.16|11448.16|11448.64|11448.64|11448.16|11448.16|0
1648803890000|2022-04-01 09:04:50|11448.32|11448.32|11447.89|11447.89|11448.32|11448.32|11447.89|11447.89|0
1648803900000|2022-04-01 09:05:00|11447.98|11447.98|11447.32|11447.32|11447.98|11447.98|11447.32|11447.32|0
1648803910000|2022-04-01 09:05:10|11447.04|11447.04|11446.22|11446.22|11447.04|11447.04|11445.79|11445.79|0
1648803920000|2022-04-01 09:05:20|11445.9|11445.9|11444.31|11444.31|11445.9|11445.9|11444.31|11444.31|0
1648803930000|2022-04-01 09:05:30|11443.9|11443.9|11443.47|11443.47|11444.03|11444.03|11443.35|11443.35|0
1648803940000|2022-04-01 09:05:40|11441.73|11441.73|11441.12|11441.12|11441.73|11441.73|11441.12|11441.12|0
1648803950000|2022-04-01 09:05:50|11441.38|11441.38|11440.59|11440.59|11441.64|11441.64|11440.59|11440.59|0
1648803960000|2022-04-01 09:06:00|11439.93|11439.93|11434.65|11434.65|11439.93|11439.93|11433.9|11433.9|0
1648803970000|2022-04-01 09:06:10|11434.79|11434.79|11434.79|11434.79|11434.79|11434.79|11434.79|11434.79|0
1648803980000|2022-04-01 09:06:20|11435.02|11435.02|11435.26|11435.26|11435.26|11435.26|11435.02|11435.02|0
1648803990000|2022-04-01 09:06:30|11435.15|11435.15|11434.67|11434.67|11435.15|11435.15|11434.47|11434.47|0
1648804010000|2022-04-01 09:06:50|11434.14|11434.14|11430.4|11430.4|11434.4|11434.4|11430.13|11430.13|0
1648804020000|2022-04-01 09:07:00|11429.53|11429.53|11429.53|11429.53|11429.53|11429.53|11429.53|11429.53|0
1648804040000|2022-04-01 09:07:20|11429.31|11429.31|11429.31|11429.31|11429.31|11429.31|11429.31|11429.31|0
1648804050000|2022-04-01 09:07:30|11428.66|11428.66|11428.89|11428.89|11428.89|11428.89|11428.66|11428.66|0
1648804060000|2022-04-01 09:07:40|11428.75|11428.75|11428.75|11428.75|11428.75|11428.75|11428.75|11428.75|0
1648804070000|2022-04-01 09:07:50|11428.98|11428.98|11428.98|11428.98|11428.98|11428.98|11428.98|11428.98|0
1648804080000|2022-04-01 09:08:00|11428.83|11428.83|11428.18|11428.18|11428.83|11428.83|11427.84|11427.84|0
1648804120000|2022-04-01 09:08:40|11428.7|11428.7|11428.57|11428.57|11428.7|11428.7|11428.57|11428.57|0
1648804130000|2022-04-01 09:08:50|11430.33|11430.33|11430.94|11430.94|11431.65|11431.65|11430.33|11430.33|0
1648804150000|2022-04-01 09:09:10|11431.25|11431.25|11430.6|11430.6|11431.56|11431.56|11430.6|11430.6|0
1648804160000|2022-04-01 09:09:20|11430.91|11430.91|11430.91|11430.91|11430.91|11430.91|11430.91|11430.91|0
1648804170000|2022-04-01 09:09:30|11430.27|11430.27|11430.44|11430.44|11430.44|11430.44|11430.27|11430.27|0
1648804180000|2022-04-01 09:09:40|11430.87|11430.87|11431.54|11431.54|11431.54|11431.54|11430.87|11430.87|0
1648804190000|2022-04-01 09:09:50|11431.39|11431.39|11429.84|11429.84|11431.39|11431.39|11429.84|11429.84|0
1648804200000|2022-04-01 09:10:00|11429.06|11429.06|11428.24|11428.24|11429.06|11429.06|11428.24|11428.24|0
1648804220000|2022-04-01 09:10:20|11427.46|11427.46|11427.46|11427.46|11427.46|11427.46|11427.46|11427.46|0
1648804230000|2022-04-01 09:10:30|11427.95|11427.95|11427.79|11427.79|11427.95|11427.95|11427.79|11427.79|0
1648804240000|2022-04-01 09:10:40|11427.35|11427.35|11426.52|11426.52|11427.35|11427.35|11425.99|11425.99|0
1648804250000|2022-04-01 09:10:50|11425.67|11425.67|11424.64|11424.64|11425.67|11425.67|11424.64|11424.64|0
1648804270000|2022-04-01 09:11:10|11423.77|11423.77|11423.7|11423.7|11423.85|11423.85|11423.7|11423.7|0
1648804280000|2022-04-01 09:11:20|11423.27|11423.27|11423.27|11423.27|11423.27|11423.27|11423.27|11423.27|0
1648804310000|2022-04-01 09:11:50|11423.7|11423.7|11423.7|11423.7|11423.7|11423.7|11423.7|11423.7|0
1648804330000|2022-04-01 09:12:10|11423.59|11423.59|11423.36|11423.36|11423.59|11423.59|11423.36|11423.36|0
1648804340000|2022-04-01 09:12:20|11422.32|11422.32|11422.89|11422.89|11423.02|11423.02|11422.32|11422.32|0
1648804350000|2022-04-01 09:12:30|11423.31|11423.31|11423.82|11423.82|11423.98|11423.98|11423.31|11423.31|0
1648804360000|2022-04-01 09:12:40|11423.96|11423.96|11423.96|11423.96|11423.96|11423.96|11423.96|11423.96|0
1648804370000|2022-04-01 09:12:50|11424.24|11424.24|11424.24|11424.24|11424.55|11424.55|11424.24|11424.24|0
1648804380000|2022-04-01 09:13:00|11424.43|11424.43|11423.79|11423.79|11424.43|11424.43|11423.79|11423.79|0
1648804390000|2022-04-01 09:13:10|11423.89|11423.89|11424.31|11424.31|11424.31|11424.31|11423.89|11423.89|0
1648804410000|2022-04-01 09:13:30|11425.02|11425.02|11425.88|11425.88|11425.88|11425.88|11425.02|11425.02|0
1648804420000|2022-04-01 09:13:40|11425.96|11425.96|11425.96|11425.96|11425.96|11425.96|11425.96|11425.96|0
1648804430000|2022-04-01 09:13:50|11426.25|11426.25|11426.25|11426.25|11426.25|11426.25|11426.25|11426.25|0
1648804440000|2022-04-01 09:14:00|11426.14|11426.14|11426.14|11426.14|11426.14|11426.14|11426.14|11426.14|0
1648804450000|2022-04-01 09:14:10|11426.27|11426.27|11426.09|11426.09|11426.66|11426.66|11426.09|11426.09|0
1648804470000|2022-04-01 09:14:30|11426.35|11426.35|11427.25|11427.25|11427.25|11427.25|11426.34|11426.34|0
1648804480000|2022-04-01 09:14:40|11427.4|11427.4|11427.4|11427.4|11427.4|11427.4|11427.4|11427.4|0
1648804510000|2022-04-01 09:15:10|11428.01|11428.01|11428.01|11428.01|11428.01|11428.01|11428.01|11428.01|0
1648804520000|2022-04-01 09:15:20|11427.65|11427.65|11427.54|11427.54|11428.01|11428.01|11427.54|11427.54|0
1648804530000|2022-04-01 09:15:30|11427.15|11427.15|11428.76|11428.76|11428.76|11428.76|11427.15|11427.15|0
1648804540000|2022-04-01 09:15:40|11428.89|11428.89|11429.13|11429.13|11429.55|11429.55|11428.89|11428.89|0
1648804550000|2022-04-01 09:15:50|11429.24|11429.24|11429.12|11429.12|11429.34|11429.34|11429.12|11429.12|0
1648804560000|2022-04-01 09:16:00|11429.45|11429.45|11429.67|11429.67|11429.78|11429.78|11429.09|11429.09|0
1648804570000|2022-04-01 09:16:10|11429.48|11429.48|11429.48|11429.48|11429.48|11429.48|11429.48|11429.48|0
1648804580000|2022-04-01 09:16:20|11429.81|11429.81|11430.07|11430.07|11430.07|11430.07|11429.62|11429.62|0
1648804590000|2022-04-01 09:16:30|11430.28|11430.28|11430.28|11430.28|11430.28|11430.28|11430.28|11430.28|0
1648804600000|2022-04-01 09:16:40|11430.78|11430.78|11430.59|11430.59|11430.78|11430.78|11430.28|11430.28|0
1648804610000|2022-04-01 09:16:50|11430.46|11430.46|11430.46|11430.46|11430.46|11430.46|11430.46|11430.46|0
1648804620000|2022-04-01 09:17:00|11430.2|11430.2|11429.52|11429.52|11430.2|11430.2|11429.52|11429.52|0
1648804630000|2022-04-01 09:17:10|11429.27|11429.27|11426.94|11426.94|11429.27|11429.27|11426.94|11426.94|0
1648804640000|2022-04-01 09:17:20|11426.74|11426.74|11426.74|11426.74|11426.74|11426.74|11426.74|11426.74|0
1648804660000|2022-04-01 09:17:40|11426.48|11426.48|11427.14|11427.14|11427.14|11427.14|11426.48|11426.48|0
1648804670000|2022-04-01 09:17:50|11426.7|11426.7|11426.25|11426.25|11426.7|11426.7|11425.99|11425.99|0
1648804680000|2022-04-01 09:18:00|11425.97|11425.97|11425.71|11425.71|11425.97|11425.97|11425.71|11425.71|0
1648804730000|2022-04-01 09:18:50|11425.36|11425.36|11425.36|11425.36|11425.36|11425.36|11425.36|11425.36|0
1648804740000|2022-04-01 09:19:00|11425.13|11425.13|11425.13|11425.13|11425.13|11425.13|11425.13|11425.13|0
1648804750000|2022-04-01 09:19:10|11426.12|11426.12|11426.12|11426.12|11426.12|11426.12|11426.12|11426.12|0
1648804760000|2022-04-01 09:19:20|11426.36|11426.36|11430.21|11430.21|11430.21|11430.21|11426.36|11426.36|0
1648804770000|2022-04-01 09:19:30|11430.7|11430.7|11430.7|11430.7|11430.7|11430.7|11430.7|11430.7|0
1648804790000|2022-04-01 09:19:50|11430.96|11430.96|11430.96|11430.96|11430.96|11430.96|11430.96|11430.96|0
1648804810000|2022-04-01 09:20:10|11431.16|11431.16|11431.35|11431.35|11431.35|11431.35|11431.16|11431.16|0
1648804820000|2022-04-01 09:20:20|11431.13|11431.13|11431.13|11431.13|11431.13|11431.13|11431.13|11431.13|0
1648804830000|2022-04-01 09:20:30|11430.88|11430.88|11429.22|11429.22|11430.88|11430.88|11429.22|11429.22|0
1648804840000|2022-04-01 09:20:40|11429.44|11429.44|11429.44|11429.44|11429.44|11429.44|11429.44|11429.44|0
1648804850000|2022-04-01 09:20:50|11429.07|11429.07|11428.63|11428.63|11429.07|11429.07|11428.63|11428.63|0
1648804860000|2022-04-01 09:21:00|11428.44|11428.44|11428.25|11428.25|11428.72|11428.72|11428.25|11428.25|0
1648804870000|2022-04-01 09:21:10|11427.73|11427.73|11428.12|11428.12|11428.12|11428.12|11427.73|11427.73|0
1648804880000|2022-04-01 09:21:20|11427.86|11427.86|11427.98|11427.98|11428.33|11428.33|11427.86|11427.86|0
1648804900000|2022-04-01 09:21:40|11427.3|11427.3|11427.3|11427.3|11427.3|11427.3|11427.3|11427.3|0
1648804920000|2022-04-01 09:22:00|11427.65|11427.65|11426.77|11426.77|11428|11428|11426.77|11426.77|0
1648804930000|2022-04-01 09:22:10|11426.63|11426.63|11426.66|11426.66|11426.77|11426.77|11426.4|11426.4|0
1648804950000|2022-04-01 09:22:30|11426.76|11426.76|11426.76|11426.76|11426.76|11426.76|11426.76|11426.76|0
1648804960000|2022-04-01 09:22:40|11426.88|11426.88|11443.49|11443.49|11443.49|11443.49|11426.42|11426.42|0
1648804970000|2022-04-01 09:22:50|11442.91|11442.91|11446.2|11446.2|11451|11451|11442.13|11442.13|0
1648804980000|2022-04-01 09:23:00|11446.12|11446.12|11436.59|11436.59|11447.85|11447.85|11436.5|11436.5|0
1648804990000|2022-04-01 09:23:10|11437.02|11437.02|11437.02|11437.02|11437.02|11437.02|11437.02|11437.02|0
1648805000000|2022-04-01 09:23:20|11437.41|11437.41|11439.99|11439.99|11439.99|11439.99|11432.64|11432.64|0
1648805010000|2022-04-01 09:23:30|11440.43|11440.43|11439.95|11439.95|11441.73|11441.73|11439.95|11439.95|0
1648805020000|2022-04-01 09:23:40|11439.51|11439.51|11439.51|11439.51|11439.51|11439.51|11439.51|11439.51|0
1648805030000|2022-04-01 09:23:50|11438.21|11438.21|11438.34|11438.34|11438.34|11438.34|11438.21|11438.21|0
1648805040000|2022-04-01 09:24:00|11437.99|11437.99|11437.25|11437.25|11437.99|11437.99|11437.25|11437.25|0
1648805050000|2022-04-01 09:24:10|11436.88|11436.88|11438.87|11438.87|11439.32|11439.32|11436.88|11436.88|0
1648805060000|2022-04-01 09:24:20|11439.72|11439.72|11436.49|11436.49|11439.72|11439.72|11436.49|11436.49|0
1648805070000|2022-04-01 09:24:30|11436.58|11436.58|11436.58|11436.58|11436.58|11436.58|11436.58|11436.58|0
1648805080000|2022-04-01 09:24:40|11437.36|11437.36|11439.41|11439.41|11439.41|11439.41|11437.36|11437.36|0
1648805090000|2022-04-01 09:24:50|11438.97|11438.97|11437.74|11437.74|11438.97|11438.97|11437.74|11437.74|0
1648805100000|2022-04-01 09:25:00|11438.17|11438.17|11438.61|11438.61|11438.61|11438.61|11438.17|11438.17|0
1648805110000|2022-04-01 09:25:10|11438.52|11438.52|11438.52|11438.52|11438.52|11438.52|11438.52|11438.52|0
1648805120000|2022-04-01 09:25:20|11438.66|11438.66|11439.05|11439.05|11439.05|11439.05|11438.66|11438.66|0
1648805130000|2022-04-01 09:25:30|11439.26|11439.26|11439.59|11439.59|11439.59|11439.59|11439.26|11439.26|0
1648805160000|2022-04-01 09:26:00|11439.15|11439.15|11439.15|11439.15|11439.15|11439.15|11439.15|11439.15|0
1648805180000|2022-04-01 09:26:20|11439.59|11439.59|11440.99|11440.99|11441.44|11441.44|11439.59|11439.59|0
1648805190000|2022-04-01 09:26:30|11440.55|11440.55|11440.55|11440.55|11440.55|11440.55|11440.55|11440.55|0
1648805200000|2022-04-01 09:26:40|11440.06|11440.06|11440.06|11440.06|11440.06|11440.06|11440.06|11440.06|0
1648805210000|2022-04-01 09:26:50|11439.56|11439.56|11439.56|11439.56|11439.56|11439.56|11439.56|11439.56|0
1648805220000|2022-04-01 09:27:00|11439.13|11439.13|11438.55|11438.55|11439.13|11439.13|11438.29|11438.29|0
1648805240000|2022-04-01 09:27:20|11438.69|11438.69|11438.79|11438.79|11438.82|11438.82|11438.48|11438.48|0
1648805250000|2022-04-01 09:27:30|11439.22|11439.22|11439.22|11439.22|11439.22|11439.22|11439.22|11439.22|0
1648805260000|2022-04-01 09:27:40|11438.79|11438.79|11439.22|11439.22|11439.22|11439.22|11438.79|11438.79|0
1648805270000|2022-04-01 09:27:50|11439.66|11439.66|11438.87|11438.87|11439.66|11439.66|11438.87|11438.87|0
1648805280000|2022-04-01 09:28:00|11438.43|11438.43|11440.34|11440.34|11440.69|11440.69|11438.43|11438.43|0
1648805290000|2022-04-01 09:28:10|11439.91|11439.91|11439.91|11439.91|11439.91|11439.91|11439.91|11439.91|0
1648805300000|2022-04-01 09:28:20|11440.12|11440.12|11440.12|11440.12|11440.12|11440.12|11439.76|11439.76|0
1648805310000|2022-04-01 09:28:30|11440.26|11440.26|11442.2|11442.2|11442.2|11442.2|11440.26|11440.26|0
1648805320000|2022-04-01 09:28:40|11441.87|11441.87|11440.67|11440.67|11442.66|11442.66|11440.67|11440.67|0
1648805330000|2022-04-01 09:28:50|11441.54|11441.54|11441.45|11441.45|11441.97|11441.97|11441.45|11441.45|0
1648805340000|2022-04-01 09:29:00|11441.01|11441.01|11441.01|11441.01|11441.01|11441.01|11441.01|11441.01|0
1648805350000|2022-04-01 09:29:10|11440.58|11440.58|11441.16|11441.16|11441.16|11441.16|11440.58|11440.58|0
1648805360000|2022-04-01 09:29:20|11441.46|11441.46|11441.46|11441.46|11441.46|11441.46|11441.46|11441.46|0
1648805370000|2022-04-01 09:29:30|11441.83|11441.83|11442.7|11442.7|11443.13|11443.13|11441.83|11441.83|0
1648805380000|2022-04-01 09:29:40|11442.54|11442.54|11442.12|11442.12|11442.99|11442.99|11442.12|11442.12|0
1648805390000|2022-04-01 09:29:50|11441.69|11441.69|11444.31|11444.31|11444.99|11444.99|11441.21|11441.21|0
1648805400000|2022-04-01 09:30:00|11444.62|11444.62|11446.38|11446.38|11446.38|11446.38|11444.62|11444.62|0
1648805410000|2022-04-01 09:30:10|11445.07|11445.07|11447.32|11447.32|11447.32|11447.32|11445.07|11445.07|0
1648805420000|2022-04-01 09:30:20|11447.4|11447.4|11448.25|11448.25|11448.25|11448.25|11447.4|11447.4|0
1648805430000|2022-04-01 09:30:30|11448.55|11448.55|11453.77|11453.77|11453.77|11453.77|11448.55|11448.55|0
1648805440000|2022-04-01 09:30:40|11453.52|11453.52|11454.25|11454.25|11454.25|11454.25|11452.65|11452.65|0
1648805460000|2022-04-01 09:31:00|11453.82|11453.82|11453.57|11453.57|11453.82|11453.82|11453.57|11453.57|0
1648805480000|2022-04-01 09:31:20|11453.13|11453.13|11452.71|11452.71|11453.13|11453.13|11452.71|11452.71|0
1648805500000|2022-04-01 09:31:40|11454.01|11454.01|11454.38|11454.38|11454.38|11454.38|11454.01|11454.01|0
1648805520000|2022-04-01 09:32:00|11453.94|11453.94|11453.94|11453.94|11454.16|11454.16|11453.94|11453.94|0
1648805530000|2022-04-01 09:32:10|11453.59|11453.59|11454.5|11454.5|11454.5|11454.5|11453.59|11453.59|0
1648805540000|2022-04-01 09:32:20|11455.28|11455.28|11455.58|11455.58|11455.58|11455.58|11455.28|11455.28|0
1648805550000|2022-04-01 09:32:30|11455.84|11455.84|11456.24|11456.24|11456.63|11456.63|11455.84|11455.84|0
1648805560000|2022-04-01 09:32:40|11456.02|11456.02|11456.89|11456.89|11456.89|11456.89|11456.02|11456.02|0
1648805580000|2022-04-01 09:33:00|11457.76|11457.76|11457.76|11457.76|11457.76|11457.76|11457.76|11457.76|0
1648805590000|2022-04-01 09:33:10|11458.23|11458.23|11459.78|11459.78|11459.78|11459.78|11458.23|11458.23|0
1648805600000|2022-04-01 09:33:20|11458.92|11458.92|11458.92|11458.92|11458.92|11458.92|11458.92|11458.92|0
1648805610000|2022-04-01 09:33:30|11458.48|11458.48|11457.62|11457.62|11458.48|11458.48|11457.62|11457.62|0
1648805620000|2022-04-01 09:33:40|11457.82|11457.82|11457.82|11457.82|11457.82|11457.82|11457.82|11457.82|0
1648805630000|2022-04-01 09:33:50|11458.53|11458.53|11460.53|11460.53|11460.53|11460.53|11458.53|11458.53|0
1648805640000|2022-04-01 09:34:00|11460.84|11460.84|11461.14|11461.14|11461.14|11461.14|11460.84|11460.84|0
1648805650000|2022-04-01 09:34:10|11461.29|11461.29|11461.16|11461.16|11461.29|11461.29|11461.16|11461.16|0
1648805660000|2022-04-01 09:34:20|11461.81|11461.81|11462.35|11462.35|11462.35|11462.35|11461.81|11461.81|0
1648805670000|2022-04-01 09:34:30|11462.1|11462.1|11460.75|11460.75|11462.78|11462.78|11460.75|11460.75|0
1648805680000|2022-04-01 09:34:40|11461.62|11461.62|11461.31|11461.31|11461.62|11461.62|11461.31|11461.31|0
1648805690000|2022-04-01 09:34:50|11461.18|11461.18|11461.18|11461.18|11461.18|11461.18|11461.18|11461.18|0
1648805700000|2022-04-01 09:35:00|11463.11|11463.11|11463.77|11463.77|11464.17|11464.17|11463.11|11463.11|0
1648805710000|2022-04-01 09:35:10|11464.2|11464.2|11467.03|11467.03|11467.03|11467.03|11463.81|11463.81|0
1648805730000|2022-04-01 09:35:30|11466.6|11466.6|11467.03|11467.03|11467.03|11467.03|11466.6|11466.6|0
1648805750000|2022-04-01 09:35:50|11467.11|11467.11|11467.11|11467.11|11467.11|11467.11|11467.11|11467.11|0
1648805760000|2022-04-01 09:36:00|11466.97|11466.97|11466.19|11466.19|11466.97|11466.97|11466.19|11466.19|0
1648805770000|2022-04-01 09:36:10|11466.3|11466.3|11466.83|11466.83|11466.83|11466.83|11466.3|11466.3|0
1648805780000|2022-04-01 09:36:20|11467.26|11467.26|11467.26|11467.26|11467.26|11467.26|11467.26|11467.26|0
1648805800000|2022-04-01 09:36:40|11467.61|11467.61|11467.61|11467.61|11467.61|11467.61|11467.61|11467.61|0
1648805810000|2022-04-01 09:36:50|11467.73|11467.73|11467.73|11467.73|11467.73|11467.73|11467.73|11467.73|0
1648805820000|2022-04-01 09:37:00|11467.82|11467.82|11467.6|11467.6|11467.82|11467.82|11467.6|11467.6|0
1648805830000|2022-04-01 09:37:10|11466.29|11466.29|11466.17|11466.17|11466.91|11466.91|11466.03|11466.03|0
1648805840000|2022-04-01 09:37:20|11465.32|11465.32|11465.98|11465.98|11466.2|11466.2|11465.32|11465.32|0
1648805850000|2022-04-01 09:37:30|11465.74|11465.74|11465.74|11465.74|11465.74|11465.74|11465.74|11465.74|0
1648805860000|2022-04-01 09:37:40|11465.4|11465.4|11465.67|11465.67|11465.67|11465.67|11465.4|11465.4|0
1648805870000|2022-04-01 09:37:50|11464.61|11464.61|11465.74|11465.74|11465.96|11465.96|11464.61|11464.61|0
1648805880000|2022-04-01 09:38:00|11465.89|11465.89|11465.89|11465.89|11465.89|11465.89|11465.89|11465.89|0
1648805890000|2022-04-01 09:38:10|11466.32|11466.32|11468.04|11468.04|11468.04|11468.04|11466.32|11466.32|0
1648805900000|2022-04-01 09:38:20|11468.17|11468.17|11468.55|11468.55|11468.55|11468.55|11468.17|11468.17|0
1648805910000|2022-04-01 09:38:30|11468.33|11468.33|11468.33|11468.33|11468.33|11468.33|11468.33|11468.33|0
1648805920000|2022-04-01 09:38:40|11468.42|11468.42|11468.42|11468.42|11468.42|11468.42|11468.42|11468.42|0
1648805930000|2022-04-01 09:38:50|11468.05|11468.05|11467.84|11467.84|11468.05|11468.05|11467.6|11467.6|0
1648805940000|2022-04-01 09:39:00|11467.62|11467.62|11467.97|11467.97|11468.24|11468.24|11467.62|11467.62|0
1648805950000|2022-04-01 09:39:10|11468.13|11468.13|11466.65|11466.65|11468.13|11468.13|11466.65|11466.65|0
1648805970000|2022-04-01 09:39:30|11466.91|11466.91|11466.91|11466.91|11466.91|11466.91|11466.91|11466.91|0
1648805980000|2022-04-01 09:39:40|11467.55|11467.55|11467.55|11467.55|11467.55|11467.55|11467.55|11467.55|0
1648806000000|2022-04-01 09:40:00|11466.77|11466.77|11465.72|11465.72|11466.77|11466.77|11465.47|11465.47|0
1648806040000|2022-04-01 09:40:40|11466.16|11466.16|11466.16|11466.16|11466.16|11466.16|11466.16|11466.16|0
1648806060000|2022-04-01 09:41:00|11465.48|11465.48|11464.7|11464.7|11465.48|11465.48|11464.7|11464.7|0
1648806070000|2022-04-01 09:41:10|11464.35|11464.35|11463.86|11463.86|11464.35|11464.35|11463.5|11463.5|0
1648806080000|2022-04-01 09:41:20|11463.08|11463.08|11463.08|11463.08|11463.08|11463.08|11463.08|11463.08|0
1648806090000|2022-04-01 09:41:30|11462.86|11462.86|11462.86|11462.86|11462.86|11462.86|11462.86|11462.86|0
1648806100000|2022-04-01 09:41:40|11463.21|11463.21|11462.3|11462.3|11463.21|11463.21|11462.3|11462.3|0
1648806110000|2022-04-01 09:41:50|11462.73|11462.73|11462.51|11462.51|11462.73|11462.73|11462.51|11462.51|0
1648806120000|2022-04-01 09:42:00|11461.64|11461.64|11461.64|11461.64|11461.64|11461.64|11461.64|11461.64|0
1648806160000|2022-04-01 09:42:40|11462.08|11462.08|11461.3|11461.3|11462.08|11462.08|11461.3|11461.3|0
1648806170000|2022-04-01 09:42:50|11460.95|11460.95|11460.95|11460.95|11460.95|11460.95|11460.95|11460.95|0
1648806180000|2022-04-01 09:43:00|11459.96|11459.96|11459.3|11459.3|11459.96|11459.96|11459.3|11459.3|0
1648806190000|2022-04-01 09:43:10|11459.08|11459.08|11457.91|11457.91|11459.08|11459.08|11457.91|11457.91|0
1648806200000|2022-04-01 09:43:20|11457.76|11457.76|11458.2|11458.2|11458.2|11458.2|11457.76|11457.76|0
1648806210000|2022-04-01 09:43:30|11458.07|11458.07|11458.2|11458.2|11458.33|11458.33|11458.07|11458.07|0
1648806220000|2022-04-01 09:43:40|11458.64|11458.64|11458.32|11458.32|11458.64|11458.64|11458.32|11458.32|0
1648806230000|2022-04-01 09:43:50|11458.41|11458.41|11458.56|11458.56|11458.56|11458.56|11458.41|11458.41|0
1648806240000|2022-04-01 09:44:00|11458.19|11458.19|11457.96|11457.96|11458.19|11458.19|11457.96|11457.96|0
1648806250000|2022-04-01 09:44:10|11458.07|11458.07|11458.07|11458.07|11458.07|11458.07|11458.07|11458.07|0
1648806270000|2022-04-01 09:44:30|11457.92|11457.92|11457.92|11457.92|11457.92|11457.92|11457.92|11457.92|0
1648806280000|2022-04-01 09:44:40|11457.7|11457.7|11458.22|11458.22|11458.22|11458.22|11457.7|11457.7|0
1648806290000|2022-04-01 09:44:50|11458.45|11458.45|11458.21|11458.21|11458.45|11458.45|11458.02|11458.02|0
1648806300000|2022-04-01 09:45:00|11457.68|11457.68|11457.82|11457.82|11457.95|11457.95|11457.68|11457.68|0
1648806310000|2022-04-01 09:45:10|11457.9|11457.9|11457.9|11457.9|11457.9|11457.9|11457.9|11457.9|0
1648806320000|2022-04-01 09:45:20|11457.73|11457.73|11457.82|11457.82|11457.82|11457.82|11457.73|11457.73|0
1648806360000|2022-04-01 09:46:00|11458.04|11458.04|11458.04|11458.04|11458.04|11458.04|11458.04|11458.04|0
1648806380000|2022-04-01 09:46:20|11457.73|11457.73|11458.16|11458.16|11458.16|11458.16|11457.73|11457.73|0
1648806390000|2022-04-01 09:46:30|11457.94|11457.94|11456.39|11456.39|11457.94|11457.94|11456.39|11456.39|0
1648806410000|2022-04-01 09:46:50|11452.49|11452.49|11452.18|11452.18|11452.49|11452.49|11452.18|11452.18|0
1648806420000|2022-04-01 09:47:00|11451.75|11451.75|11450.6|11450.6|11451.75|11451.75|11450.6|11450.6|0
1648806430000|2022-04-01 09:47:10|11450.91|11450.91|11450.71|11450.71|11450.91|11450.91|11450.71|11450.71|0
1648806440000|2022-04-01 09:47:20|11450.86|11450.86|11450.86|11450.86|11450.86|11450.86|11450.86|11450.86|0
1648806480000|2022-04-01 09:48:00|11450.72|11450.72|11450.72|11450.72|11450.72|11450.72|11450.72|11450.72|0
1648806500000|2022-04-01 09:48:20|11450.64|11450.64|11447.58|11447.58|11450.64|11450.64|11447.58|11447.58|0
1648806510000|2022-04-01 09:48:30|11447.23|11447.23|11446.81|11446.81|11447.23|11447.23|11446.81|11446.81|0
1648806530000|2022-04-01 09:48:50|11446.38|11446.38|11445.96|11445.96|11446.38|11446.38|11445.96|11445.96|0
1648806540000|2022-04-01 09:49:00|11446.09|11446.09|11446.09|11446.09|11446.09|11446.09|11446.09|11446.09|0
1648806550000|2022-04-01 09:49:10|11446.94|11446.94|11446.94|11446.94|11446.94|11446.94|11446.94|11446.94|0
1648806570000|2022-04-01 09:49:30|11446.61|11446.61|11446.61|11446.61|11446.61|11446.61|11446.61|11446.61|0
1648806580000|2022-04-01 09:49:40|11446.52|11446.52|11446.95|11446.95|11446.95|11446.95|11446.52|11446.52|0
1648806590000|2022-04-01 09:49:50|11446.45|11446.45|11446.45|11446.45|11446.45|11446.45|11446.45|11446.45|0
1648806600000|2022-04-01 09:50:00|11446.2|11446.2|11446.81|11446.81|11447.09|11447.09|11446.2|11446.2|0
1648806610000|2022-04-01 09:50:10|11445.94|11445.94|11445.94|11445.94|11445.94|11445.94|11445.94|11445.94|0
1648806620000|2022-04-01 09:50:20|11446.07|11446.07|11445.76|11445.76|11446.07|11446.07|11445.76|11445.76|0
1648806630000|2022-04-01 09:50:30|11445.07|11445.07|11445.07|11445.07|11445.3|11445.3|11445.07|11445.07|0
1648806640000|2022-04-01 09:50:40|11445.22|11445.22|11445.22|11445.22|11445.22|11445.22|11445.22|11445.22|0
1648806650000|2022-04-01 09:50:50|11445.53|11445.53|11445.4|11445.4|11445.53|11445.53|11445.4|11445.4|0
1648806680000|2022-04-01 09:51:20|11445.76|11445.76|11446.61|11446.61|11446.61|11446.61|11445.76|11445.76|0
1648806690000|2022-04-01 09:51:30|11448.17|11448.17|11447.04|11447.04|11448.6|11448.6|11447.04|11447.04|0
1648806720000|2022-04-01 09:52:00|11447.19|11447.19|11447.19|11447.19|11447.19|11447.19|11447.19|11447.19|0
1648806730000|2022-04-01 09:52:10|11447.38|11447.38|11447.38|11447.38|11447.38|11447.38|11447.38|11447.38|0
1648806740000|2022-04-01 09:52:20|11448|11448|11448|11448|11448|11448|11448|11448|0
1648806760000|2022-04-01 09:52:40|11448.36|11448.36|11447.93|11447.93|11448.79|11448.79|11447.93|11447.93|0
1648806770000|2022-04-01 09:52:50|11447.49|11447.49|11448.45|11448.45|11448.45|11448.45|11447.23|11447.23|0
1648806780000|2022-04-01 09:53:00|11448.68|11448.68|11448.37|11448.37|11448.68|11448.68|11448.37|11448.37|0
1648806790000|2022-04-01 09:53:10|11448.2|11448.2|11448.2|11448.2|11448.2|11448.2|11448.2|11448.2|0
1648806800000|2022-04-01 09:53:20|11448.11|11448.11|11448.76|11448.76|11448.76|11448.76|11448.11|11448.11|0
1648806820000|2022-04-01 09:53:40|11448.45|11448.45|11447.8|11447.8|11448.45|11448.45|11447.8|11447.8|0
1648806830000|2022-04-01 09:53:50|11448.05|11448.05|11448.05|11448.05|11448.05|11448.05|11448.05|11448.05|0
1648806850000|2022-04-01 09:54:10|11447.79|11447.79|11447.79|11447.79|11447.79|11447.79|11447.79|11447.79|0
1648806860000|2022-04-01 09:54:20|11447.42|11447.42|11447.06|11447.06|11447.42|11447.42|11447.06|11447.06|0
1648806880000|2022-04-01 09:54:40|11447.3|11447.3|11447.76|11447.76|11448.21|11448.21|11447.3|11447.3|0
1648806890000|2022-04-01 09:54:50|11447.32|11447.32|11445.83|11445.83|11447.32|11447.32|11445.83|11445.83|0
1648806900000|2022-04-01 09:55:00|11445.72|11445.72|11445.35|11445.35|11445.83|11445.83|11445.35|11445.35|0
1648806910000|2022-04-01 09:55:10|11445.13|11445.13|11444.91|11444.91|11445.13|11445.13|11444.91|11444.91|0
1648806920000|2022-04-01 09:55:20|11444.69|11444.69|11444.69|11444.69|11444.69|11444.69|11444.69|11444.69|0
1648806930000|2022-04-01 09:55:30|11445.13|11445.13|11445.35|11445.35|11445.35|11445.35|11445.13|11445.13|0
1648806940000|2022-04-01 09:55:40|11445.12|11445.12|11445.12|11445.12|11445.12|11445.12|11445.12|11445.12|0
1648806950000|2022-04-01 09:55:50|11444.69|11444.69|11444.27|11444.27|11444.69|11444.69|11444.27|11444.27|0
1648806960000|2022-04-01 09:56:00|11444.42|11444.42|11444.2|11444.2|11444.42|11444.42|11444.2|11444.2|0
1648806970000|2022-04-01 09:56:10|11444.9|11444.9|11445.03|11445.03|11445.03|11445.03|11444.77|11444.77|0
1648806980000|2022-04-01 09:56:20|11444.77|11444.77|11445.14|11445.14|11445.14|11445.14|11444.77|11444.77|0
1648806990000|2022-04-01 09:56:30|11446.79|11446.79|11447.22|11447.22|11447.22|11447.22|11446.79|11446.79|0
1648807000000|2022-04-01 09:56:40|11447.36|11447.36|11447.22|11447.22|11447.36|11447.36|11447.22|11447.22|0
1648807010000|2022-04-01 09:56:50|11446.75|11446.75|11446.75|11446.75|11446.75|11446.75|11446.75|11446.75|0
1648807030000|2022-04-01 09:57:10|11446.51|11446.51|11446.51|11446.51|11446.51|11446.51|11446.51|11446.51|0
1648807040000|2022-04-01 09:57:20|11446.2|11446.2|11446.97|11446.97|11446.97|11446.97|11446.2|11446.2|0
1648807060000|2022-04-01 09:57:40|11447.39|11447.39|11447.08|11447.08|11447.39|11447.39|11447.08|11447.08|0
1648807070000|2022-04-01 09:57:50|11446.04|11446.04|11446.17|11446.17|11446.17|11446.17|11445.61|11445.61|0
1648807080000|2022-04-01 09:58:00|11446.61|11446.61|11446.61|11446.61|11446.61|11446.61|11446.61|11446.61|0
1648807090000|2022-04-01 09:58:10|11445.05|11445.05|11446.42|11446.42|11446.42|11446.42|11445.05|11445.05|0
1648807100000|2022-04-01 09:58:20|11446.64|11446.64|11447|11447|11447|11447|11446.64|11446.64|0
1648807120000|2022-04-01 09:58:40|11447.42|11447.42|11447.42|11447.42|11447.42|11447.42|11447.42|11447.42|0
1648807130000|2022-04-01 09:58:50|11446.57|11446.57|11447|11447|11447|11447|11446.57|11446.57|0
1648807150000|2022-04-01 09:59:10|11447.43|11447.43|11447.43|11447.43|11447.43|11447.43|11447.04|11447.04|0
1648807160000|2022-04-01 09:59:20|11447.3|11447.3|11447.3|11447.3|11447.3|11447.3|11447.3|11447.3|0
1648807170000|2022-04-01 09:59:30|11447.98|11447.98|11448.38|11448.38|11448.38|11448.38|11447.98|11447.98|0
1648807180000|2022-04-01 09:59:40|11448.09|11448.09|11448.02|11448.02|11448.09|11448.09|11446.46|11446.46|0
1648807190000|2022-04-01 09:59:50|11447.9|11447.9|11450.06|11450.06|11450.06|11450.06|11447.9|11447.9|0
1648807200000|2022-04-01 10:00:00|11450.79|11450.79|11452.94|11452.94|11452.94|11452.94|11450.79|11450.79|0
1648807210000|2022-04-01 10:00:10|11453.06|11453.06|11453.62|11453.62|11453.62|11453.62|11453.06|11453.06|0
1648807220000|2022-04-01 10:00:20|11456.2|11456.2|11459.45|11459.45|11459.45|11459.45|11456.2|11456.2|0
1648807230000|2022-04-01 10:00:30|11459.81|11459.81|11461.93|11461.93|11461.93|11461.93|11459.81|11459.81|0
1648807250000|2022-04-01 10:00:50|11461.49|11461.49|11464.21|11464.21|11464.21|11464.21|11461.49|11461.49|0
1648807260000|2022-04-01 10:01:00|11463.43|11463.43|11461.71|11461.71|11463.62|11463.62|11461.71|11461.71|0
1648807270000|2022-04-01 10:01:10|11462.13|11462.13|11463.12|11463.12|11463.12|11463.12|11462.13|11462.13|0
1648807300000|2022-04-01 10:01:40|11462.42|11462.42|11462.42|11462.42|11462.42|11462.42|11462.42|11462.42|0
1648807310000|2022-04-01 10:01:50|11462.07|11462.07|11461.22|11461.22|11462.07|11462.07|11461.22|11461.22|0
1648807320000|2022-04-01 10:02:00|11461.53|11461.53|11462.21|11462.21|11462.21|11462.21|11461.53|11461.53|0
1648807330000|2022-04-01 10:02:10|11462.1|11462.1|11461.84|11461.84|11462.1|11462.1|11461.84|11461.84|0
1648807350000|2022-04-01 10:02:30|11461.53|11461.53|11461.3|11461.3|11461.53|11461.53|11460.78|11460.78|0
1648807370000|2022-04-01 10:02:50|11461.69|11461.69|11460.73|11460.73|11462.29|11462.29|11460.73|11460.73|0
1648807380000|2022-04-01 10:03:00|11460.86|11460.86|11461.82|11461.82|11461.82|11461.82|11460.08|11460.08|0
1648807400000|2022-04-01 10:03:20|11460.95|11460.95|11460.95|11460.95|11460.95|11460.95|11460.95|11460.95|0
1648807410000|2022-04-01 10:03:30|11460.5|11460.5|11459.73|11459.73|11460.5|11460.5|11459.42|11459.42|0
1648807420000|2022-04-01 10:03:40|11459.51|11459.51|11459.28|11459.28|11459.51|11459.51|11459.28|11459.28|0
1648807430000|2022-04-01 10:03:50|11458.85|11458.85|11458.62|11458.62|11458.85|11458.85|11458.62|11458.62|0
1648807440000|2022-04-01 10:04:00|11458.16|11458.16|11458.85|11458.85|11458.85|11458.85|11458.16|11458.16|0
1648807450000|2022-04-01 10:04:10|11458.48|11458.48|11457.61|11457.61|11458.48|11458.48|11457.17|11457.17|0
1648807460000|2022-04-01 10:04:20|11458.11|11458.11|11458.56|11458.56|11458.56|11458.56|11458.11|11458.11|0
1648807470000|2022-04-01 10:04:30|11457.88|11457.88|11457.88|11457.88|11457.88|11457.88|11457.88|11457.88|0
1648807480000|2022-04-01 10:04:40|11457.65|11457.65|11457.53|11457.53|11457.8|11457.8|11457.53|11457.53|0
1648807490000|2022-04-01 10:04:50|11457.3|11457.3|11455.08|11455.08|11457.3|11457.3|11455.08|11455.08|0
1648807500000|2022-04-01 10:05:00|11454.62|11454.62|11452.68|11452.68|11454.62|11454.62|11452.68|11452.68|0
1648807510000|2022-04-01 10:05:10|11452.6|11452.6|11452.9|11452.9|11452.9|11452.9|11452.47|11452.47|0
1648807520000|2022-04-01 10:05:20|11452.75|11452.75|11452.1|11452.1|11452.75|11452.75|11451.45|11451.45|0
1648807530000|2022-04-01 10:05:30|11451.65|11451.65|11452|11452|11452|11452|11451.65|11451.65|0
1648807540000|2022-04-01 10:05:40|11452.25|11452.25|11452.17|11452.17|11452.25|11452.25|11452.17|11452.17|0
1648807560000|2022-04-01 10:06:00|11451.95|11451.95|11452.08|11452.08|11452.48|11452.48|11451.95|11451.95|0
1648807570000|2022-04-01 10:06:10|11452.35|11452.35|11452.09|11452.09|11452.35|11452.35|11452.09|11452.09|0
1648807580000|2022-04-01 10:06:20|11451.84|11451.84|11451.06|11451.06|11451.84|11451.84|11451.06|11451.06|0
1648807590000|2022-04-01 10:06:30|11450.8|11450.8|11451.06|11451.06|11451.06|11451.06|11450.8|11450.8|0
1648807600000|2022-04-01 10:06:40|11451.41|11451.41|11451.41|11451.41|11451.41|11451.41|11451.41|11451.41|0
1648807610000|2022-04-01 10:06:50|11451.28|11451.28|11451.15|11451.15|11451.28|11451.28|11451.15|11451.15|0
1648807620000|2022-04-01 10:07:00|11451.37|11451.37|11451.37|11451.37|11451.37|11451.37|11451.37|11451.37|0
1648807630000|2022-04-01 10:07:10|11451.5|11451.5|11451.37|11451.37|11451.5|11451.5|11451.37|11451.37|0
1648807640000|2022-04-01 10:07:20|11451.68|11451.68|11451.43|11451.43|11451.9|11451.9|11451.43|11451.43|0
1648807650000|2022-04-01 10:07:30|11451.65|11451.65|11451.65|11451.65|11451.65|11451.65|11451.65|11451.65|0
1648807660000|2022-04-01 10:07:40|11451.5|11451.5|11451.05|11451.05|11451.5|11451.5|11451.05|11451.05|0
1648807670000|2022-04-01 10:07:50|11450.7|11450.7|11451.01|11451.01|11451.01|11451.01|11450.61|11450.61|0
1648807680000|2022-04-01 10:08:00|11449.42|11449.42|11449.33|11449.33|11449.42|11449.42|11449.33|11449.33|0
1648807690000|2022-04-01 10:08:10|11449.09|11449.09|11448.87|11448.87|11449.09|11449.09|11448.87|11448.87|0
1648807710000|2022-04-01 10:08:30|11448.62|11448.62|11448.62|11448.62|11448.62|11448.62|11448.62|11448.62|0
1648807720000|2022-04-01 10:08:40|11448.7|11448.7|11448.7|11448.7|11448.7|11448.7|11448.7|11448.7|0
1648807730000|2022-04-01 10:08:50|11448.89|11448.89|11448.89|11448.89|11448.89|11448.89|11448.89|11448.89|0
1648807740000|2022-04-01 10:09:00|11449.18|11449.18|11449.62|11449.62|11449.62|11449.62|11449.18|11449.18|0
1648807750000|2022-04-01 10:09:10|11450.09|11450.09|11450.09|11450.09|11450.09|11450.09|11450.09|11450.09|0
1648807760000|2022-04-01 10:09:20|11449.84|11449.84|11450.03|11450.03|11450.03|11450.03|11449.84|11449.84|0
1648807770000|2022-04-01 10:09:30|11449.51|11449.51|11449.64|11449.64|11449.64|11449.64|11449.51|11449.51|0
1648807780000|2022-04-01 10:09:40|11449.73|11449.73|11449.63|11449.63|11449.73|11449.73|11449.2|11449.2|0
1648807790000|2022-04-01 10:09:50|11450.06|11450.06|11449.64|11449.64|11450.06|11450.06|11449.64|11449.64|0
1648807810000|2022-04-01 10:10:10|11449.29|11449.29|11449.29|11449.29|11449.29|11449.29|11449.29|11449.29|0
1648807820000|2022-04-01 10:10:20|11448.76|11448.76|11449.64|11449.64|11449.64|11449.64|11448|11448|0
1648807840000|2022-04-01 10:10:40|11450.01|11450.01|11450.14|11450.14|11450.14|11450.14|11450.01|11450.01|0
1648807850000|2022-04-01 10:10:50|11450.01|11450.01|11450.14|11450.14|11450.14|11450.14|11450.01|11450.01|0
1648807860000|2022-04-01 10:11:00|11450.33|11450.33|11450.7|11450.7|11450.7|11450.7|11450.33|11450.33|0
1648807870000|2022-04-01 10:11:10|11450.84|11450.84|11450.25|11450.25|11450.84|11450.84|11449.98|11449.98|0
1648807880000|2022-04-01 10:11:20|11450.68|11450.68|11450.68|11450.68|11450.68|11450.68|11450.68|11450.68|0
1648807890000|2022-04-01 10:11:30|11450.38|11450.38|11450.38|11450.38|11450.38|11450.38|11450.38|11450.38|0
1648807900000|2022-04-01 10:11:40|11450.02|11450.02|11450.04|11450.04|11450.47|11450.47|11450.02|11450.02|0
1648807910000|2022-04-01 10:11:50|11449.51|11449.51|11449.29|11449.29|11449.51|11449.51|11449.29|11449.29|0
1648807920000|2022-04-01 10:12:00|11448.86|11448.86|11447.01|11447.01|11448.86|11448.86|11447.01|11447.01|0
1648807930000|2022-04-01 10:12:10|11447.88|11447.88|11448.22|11448.22|11448.22|11448.22|11447.01|11447.01|0
1648807950000|2022-04-01 10:12:30|11448.48|11448.48|11449.54|11449.54|11449.54|11449.54|11448.48|11448.48|0
1648807980000|2022-04-01 10:13:00|11449.78|11449.78|11449.51|11449.51|11449.78|11449.78|11449.12|11449.12|0
1648808000000|2022-04-01 10:13:20|11449.38|11449.38|11449.78|11449.78|11449.78|11449.78|11449.38|11449.38|0
1648808010000|2022-04-01 10:13:30|11449.65|11449.65|11448.65|11448.65|11450.07|11450.07|11448.65|11448.65|0
1648808020000|2022-04-01 10:13:40|11451.03|11451.03|11451.03|11451.03|11451.03|11451.03|11451.03|11451.03|0
1648808030000|2022-04-01 10:13:50|11450.94|11450.94|11448.52|11448.52|11450.94|11450.94|11448.52|11448.52|0
1648808050000|2022-04-01 10:14:10|11447.74|11447.74|11448.33|11448.33|11448.52|11448.52|11447.74|11447.74|0
1648808070000|2022-04-01 10:14:30|11448.46|11448.46|11448.33|11448.33|11448.46|11448.46|11448.33|11448.33|0
1648808080000|2022-04-01 10:14:40|11448.02|11448.02|11448.02|11448.02|11448.02|11448.02|11448.02|11448.02|0
1648808100000|2022-04-01 10:15:00|11448.45|11448.45|11448.3|11448.3|11448.59|11448.59|11448.3|11448.3|0
1648808110000|2022-04-01 10:15:10|11448.73|11448.73|11448.87|11448.87|11448.87|11448.87|11448.73|11448.73|0
1648808120000|2022-04-01 10:15:20|11449.01|11449.01|11449.01|11449.01|11449.01|11449.01|11449.01|11449.01|0
1648808130000|2022-04-01 10:15:30|11448.66|11448.66|11447.23|11447.23|11448.79|11448.79|11447.23|11447.23|0
1648808140000|2022-04-01 10:15:40|11447.48|11447.48|11447.63|11447.63|11447.63|11447.63|11447.48|11447.48|0
1648808150000|2022-04-01 10:15:50|11447.49|11447.49|11447.49|11447.49|11447.49|11447.49|11447.49|11447.49|0
1648808160000|2022-04-01 10:16:00|11448.27|11448.27|11448.27|11448.27|11448.27|11448.27|11448.27|11448.27|0
1648808170000|2022-04-01 10:16:10|11448.02|11448.02|11448.02|11448.02|11448.02|11448.02|11448.02|11448.02|0
1648808180000|2022-04-01 10:16:20|11449.3|11449.3|11449.14|11449.14|11449.3|11449.3|11449.14|11449.14|0
1648808220000|2022-04-01 10:17:00|11449.32|11449.32|11449.04|11449.04|11449.41|11449.41|11449.04|11449.04|0
1648808230000|2022-04-01 10:17:10|11448.26|11448.26|11448.26|11448.26|11448.26|11448.26|11448.26|11448.26|0
1648808240000|2022-04-01 10:17:20|11448.51|11448.51|11448.51|11448.51|11448.51|11448.51|11448.51|11448.51|0
1648808280000|2022-04-01 10:18:00|11448.93|11448.93|11448.93|11448.93|11448.93|11448.93|11448.93|11448.93|0
1648808290000|2022-04-01 10:18:10|11449.36|11449.36|11449.36|11449.36|11449.36|11449.36|11449.36|11449.36|0
1648808300000|2022-04-01 10:18:20|11449.14|11449.14|11448.98|11448.98|11449.14|11449.14|11448.98|11448.98|0
1648808310000|2022-04-01 10:18:30|11449.07|11449.07|11449.07|11449.07|11449.07|11449.07|11449.07|11449.07|0
1648808320000|2022-04-01 10:18:40|11448.94|11448.94|11448.07|11448.07|11449.21|11449.21|11448.07|11448.07|0
1648808340000|2022-04-01 10:19:00|11448.94|11448.94|11449.38|11449.38|11449.38|11449.38|11448.94|11448.94|0
1648808360000|2022-04-01 10:19:20|11449.61|11449.61|11449.17|11449.17|11449.61|11449.61|11449.17|11449.17|0
1648808370000|2022-04-01 10:19:30|11448.75|11448.75|11448.45|11448.45|11449.17|11449.17|11448.23|11448.23|0
1648808380000|2022-04-01 10:19:40|11448.68|11448.68|11448.68|11448.68|11448.68|11448.68|11448.68|11448.68|0
1648808400000|2022-04-01 10:20:00|11448.02|11448.02|11448.02|11448.02|11448.02|11448.02|11448.02|11448.02|0
1648808410000|2022-04-01 10:20:10|11448.11|11448.11|11448.2|11448.2|11448.2|11448.2|11448.11|11448.11|0
1648808420000|2022-04-01 10:20:20|11447.97|11447.97|11447.97|11447.97|11447.97|11447.97|11447.97|11447.97|0
1648808430000|2022-04-01 10:20:30|11448.1|11448.1|11448.1|11448.1|11448.1|11448.1|11448.1|11448.1|0
1648808440000|2022-04-01 10:20:40|11447.32|11447.32|11448|11448|11448|11448|11447.32|11447.32|0
1648808450000|2022-04-01 10:20:50|11448.23|11448.23|11448.23|11448.23|11448.23|11448.23|11448.23|11448.23|0
1648808460000|2022-04-01 10:21:00|11448.54|11448.54|11447.88|11447.88|11448.54|11448.54|11447.88|11447.88|0
1648808480000|2022-04-01 10:21:20|11447.5|11447.5|11447.3|11447.3|11447.5|11447.5|11447.3|11447.3|0
1648808490000|2022-04-01 10:21:30|11446.94|11446.94|11448.5|11448.5|11448.5|11448.5|11446.94|11446.94|0
1648808500000|2022-04-01 10:21:40|11448.94|11448.94|11448.72|11448.72|11448.94|11448.94|11448.72|11448.72|0
1648808510000|2022-04-01 10:21:50|11448.49|11448.49|11448.19|11448.19|11448.62|11448.62|11448.19|11448.19|0
1648808520000|2022-04-01 10:22:00|11447.71|11447.71|11446.53|11446.53|11447.71|11447.71|11446.53|11446.53|0
1648808530000|2022-04-01 10:22:10|11446.44|11446.44|11444.48|11444.48|11446.44|11446.44|11444.48|11444.48|0
1648808540000|2022-04-01 10:22:20|11444.33|11444.33|11443.42|11443.42|11444.33|11444.33|11443.42|11443.42|0
1648808550000|2022-04-01 10:22:30|11442.99|11442.99|11442.12|11442.12|11442.99|11442.99|11442.12|11442.12|0
1648808560000|2022-04-01 10:22:40|11441.59|11441.59|11441.59|11441.59|11441.59|11441.59|11441.46|11441.46|0
1648808570000|2022-04-01 10:22:50|11441.72|11441.72|11441.72|11441.72|11441.72|11441.72|11441.33|11441.33|0
1648808580000|2022-04-01 10:23:00|11441.85|11441.85|11441.5|11441.5|11441.85|11441.85|11441.33|11441.33|0
1648808590000|2022-04-01 10:23:10|11441.06|11441.06|11441.41|11441.41|11441.41|11441.41|11441.06|11441.06|0
1648808600000|2022-04-01 10:23:20|11439.85|11439.85|11439.85|11439.85|11439.85|11439.85|11439.85|11439.85|0
1648808630000|2022-04-01 10:23:50|11440.31|11440.31|11439.84|11439.84|11440.54|11440.54|11439.84|11439.84|0
1648808640000|2022-04-01 10:24:00|11439.62|11439.62|11440.06|11440.06|11440.06|11440.06|11439.62|11439.62|0
1648808650000|2022-04-01 10:24:10|11439.4|11439.4|11439.4|11439.4|11439.4|11439.4|11439.4|11439.4|0
1648808660000|2022-04-01 10:24:20|11439.15|11439.15|11439.15|11439.15|11439.15|11439.15|11439.15|11439.15|0
1648808680000|2022-04-01 10:24:40|11438.72|11438.72|11437.52|11437.52|11438.82|11438.82|11437.52|11437.52|0
1648808690000|2022-04-01 10:24:50|11438.39|11438.39|11438.25|11438.25|11438.39|11438.39|11438.25|11438.25|0
1648808710000|2022-04-01 10:25:10|11438.38|11438.38|11438.38|11438.38|11438.38|11438.38|11438.38|11438.38|0
1648808720000|2022-04-01 10:25:20|11438.64|11438.64|11438.64|11438.64|11438.64|11438.64|11438.51|11438.51|0
1648808730000|2022-04-01 10:25:30|11439.42|11439.42|11439.83|11439.83|11439.95|11439.95|11439.3|11439.3|0
1648808740000|2022-04-01 10:25:40|11439.57|11439.57|11439.83|11439.83|11439.83|11439.83|11439.57|11439.57|0
1648808750000|2022-04-01 10:25:50|11439.35|11439.35|11438.92|11438.92|11439.49|11439.49|11438.92|11438.92|0
1648808760000|2022-04-01 10:26:00|11439.05|11439.05|11437.18|11437.18|11439.18|11439.18|11437.18|11437.18|0
1648808770000|2022-04-01 10:26:10|11436.92|11436.92|11437.92|11437.92|11438.05|11438.05|11436.92|11436.92|0
1648808790000|2022-04-01 10:26:30|11438.29|11438.29|11438.07|11438.07|11438.29|11438.29|11438.07|11438.07|0
1648808800000|2022-04-01 10:26:40|11435.94|11435.94|11435.94|11435.94|11435.94|11435.94|11435.94|11435.94|0
1648808840000|2022-04-01 10:27:20|11435.75|11435.75|11435.09|11435.09|11435.75|11435.75|11434.9|11434.9|0
1648808850000|2022-04-01 10:27:30|11434.66|11434.66|11434.47|11434.47|11434.66|11434.66|11434.47|11434.47|0
1648808860000|2022-04-01 10:27:40|11432.91|11432.91|11432.67|11432.67|11432.91|11432.91|11432.67|11432.67|0
1648808880000|2022-04-01 10:28:00|11431.82|11431.82|11431.82|11431.82|11431.82|11431.82|11431.82|11431.82|0
1648808900000|2022-04-01 10:28:20|11430.95|11430.95|11430.95|11430.95|11430.95|11430.95|11430.95|11430.95|0
1648808910000|2022-04-01 10:28:30|11431.8|11431.8|11431.99|11431.99|11431.99|11431.99|11431.8|11431.8|0
1648808930000|2022-04-01 10:28:50|11431.85|11431.85|11431.42|11431.42|11431.85|11431.85|11431.33|11431.33|0
1648808940000|2022-04-01 10:29:00|11430.96|11430.96|11430.84|11430.84|11430.96|11430.96|11430.41|11430.41|0
1648808950000|2022-04-01 10:29:10|11430.71|11430.71|11430.39|11430.39|11430.97|11430.97|11430.39|11430.39|0
1648808960000|2022-04-01 10:29:20|11430.64|11430.64|11430.15|11430.15|11430.64|11430.64|11430.15|11430.15|0
1648808970000|2022-04-01 10:29:30|11430.28|11430.28|11430.35|11430.35|11430.78|11430.78|11430.17|11430.17|0
1648808980000|2022-04-01 10:29:40|11430.57|11430.57|11431.31|11431.31|11431.31|11431.31|11430.57|11430.57|0
1648808990000|2022-04-01 10:29:50|11431.04|11431.04|11430.31|11430.31|11431.2|11431.2|11430.31|11430.31|0
1648809000000|2022-04-01 10:30:00|11430.44|11430.44|11430.44|11430.44|11430.44|11430.44|11430.44|11430.44|0
1648809010000|2022-04-01 10:30:10|11430.69|11430.69|11430.81|11430.81|11430.81|11430.81|11430.69|11430.69|0
1648809020000|2022-04-01 10:30:20|11430.65|11430.65|11430.52|11430.52|11430.65|11430.65|11430.52|11430.52|0
1648809030000|2022-04-01 10:30:30|11430.29|11430.29|11430.29|11430.29|11430.29|11430.29|11430.29|11430.29|0
1648809040000|2022-04-01 10:30:40|11429.95|11429.95|11430.12|11430.12|11430.12|11430.12|11429.95|11429.95|0
1648809070000|2022-04-01 10:31:10|11430.27|11430.27|11429.9|11429.9|11430.27|11430.27|11429.9|11429.9|0
1648809090000|2022-04-01 10:31:30|11428.18|11428.18|11428.18|11428.18|11428.18|11428.18|11427.4|11427.4|0
1648809100000|2022-04-01 10:31:40|11428.96|11428.96|11429.72|11429.72|11429.72|11429.72|11428.73|11428.73|0
1648809120000|2022-04-01 10:32:00|11429.46|11429.46|11430.08|11430.08|11430.2|11430.2|11429.46|11429.46|0
1648809130000|2022-04-01 10:32:10|11429.77|11429.77|11430.24|11430.24|11430.24|11430.24|11429.77|11429.77|0
1648809140000|2022-04-01 10:32:20|11430.16|11430.16|11430.16|11430.16|11430.16|11430.16|11430.16|11430.16|0
1648809150000|2022-04-01 10:32:30|11429.73|11429.73|11428.92|11428.92|11429.73|11429.73|11428.92|11428.92|0
1648809160000|2022-04-01 10:32:40|11429.31|11429.31|11429.44|11429.44|11429.44|11429.44|11429.31|11429.31|0
1648809170000|2022-04-01 10:32:50|11429.19|11429.19|11429.19|11429.19|11429.19|11429.19|11429.19|11429.19|0
1648809180000|2022-04-01 10:33:00|11428.41|11428.41|11427.21|11427.21|11428.41|11428.41|11427.21|11427.21|0
1648809200000|2022-04-01 10:33:20|11426.5|11426.5|11426.94|11426.94|11426.94|11426.94|11426.07|11426.07|0
1648809220000|2022-04-01 10:33:40|11427.62|11427.62|11427.62|11427.62|11427.62|11427.62|11427.62|11427.62|0
1648809230000|2022-04-01 10:33:50|11428.31|11428.31|11430.13|11430.13|11430.13|11430.13|11428.31|11428.31|0
1648809240000|2022-04-01 10:34:00|11430.48|11430.48|11430.83|11430.83|11431.27|11431.27|11430.48|11430.48|0
1648809250000|2022-04-01 10:34:10|11430.58|11430.58|11431.09|11431.09|11431.09|11431.09|11430.58|11430.58|0
1648809260000|2022-04-01 10:34:20|11431.32|11431.32|11431.75|11431.75|11431.75|11431.75|11431.32|11431.32|0
1648809270000|2022-04-01 10:34:30|11431.31|11431.31|11430.88|11430.88|11431.31|11431.31|11430.88|11430.88|0
1648809280000|2022-04-01 10:34:40|11430.65|11430.65|11431.08|11431.08|11431.08|11431.08|11430.65|11430.65|0
1648809290000|2022-04-01 10:34:50|11430.95|11430.95|11430.71|11430.71|11430.95|11430.95|11430.71|11430.71|0
1648809300000|2022-04-01 10:35:00|11430.35|11430.35|11431.2|11431.2|11431.2|11431.2|11430.22|11430.22|0
1648809310000|2022-04-01 10:35:10|11430.9|11430.9|11431.88|11431.88|11431.88|11431.88|11430.9|11430.9|0
1648809320000|2022-04-01 10:35:20|11432.03|11432.03|11432.45|11432.45|11432.45|11432.45|11431.8|11431.8|0
1648809340000|2022-04-01 10:35:40|11432.32|11432.32|11432.58|11432.58|11432.58|11432.58|11432.32|11432.32|0
1648809350000|2022-04-01 10:35:50|11432.88|11432.88|11430.66|11430.66|11432.88|11432.88|11430.66|11430.66|0
1648809360000|2022-04-01 10:36:00|11430.35|11430.35|11430.04|11430.04|11430.74|11430.74|11430.04|11430.04|0
1648809370000|2022-04-01 10:36:10|11430.12|11430.12|11429.05|11429.05|11430.12|11430.12|11429.05|11429.05|0
1648809380000|2022-04-01 10:36:20|11428.23|11428.23|11427.23|11427.23|11428.23|11428.23|11426.79|11426.79|0
1648809390000|2022-04-01 10:36:30|11427.01|11427.01|11427.01|11427.01|11427.01|11427.01|11427.01|11427.01|0
1648809400000|2022-04-01 10:36:40|11426.75|11426.75|11426|11426|11426.75|11426.75|11426|11426|0
1648809420000|2022-04-01 10:37:00|11426.35|11426.35|11425.68|11425.68|11426.35|11426.35|11425.68|11425.68|0
1648809430000|2022-04-01 10:37:10|11425.38|11425.38|11425.07|11425.07|11425.38|11425.38|11425.07|11425.07|0
1648809450000|2022-04-01 10:37:30|11425.3|11425.3|11424.99|11424.99|11425.3|11425.3|11424.99|11424.99|0
1648809460000|2022-04-01 10:37:40|11424.84|11424.84|11424.81|11424.81|11425.7|11425.7|11424.81|11424.81|0
1648809470000|2022-04-01 10:37:50|11424.49|11424.49|11424.49|11424.49|11424.49|11424.49|11424.49|11424.49|0
1648809490000|2022-04-01 10:38:10|11421.37|11421.37|11421.47|11421.47|11421.47|11421.47|11420.79|11420.79|0
1648809500000|2022-04-01 10:38:20|11421.21|11421.21|11421.57|11421.57|11421.57|11421.57|11421.21|11421.21|0
1648809510000|2022-04-01 10:38:30|11421.15|11421.15|11419.1|11419.1|11421.57|11421.57|11419.1|11419.1|0
1648809530000|2022-04-01 10:38:50|11419.33|11419.33|11419.49|11419.49|11419.49|11419.49|11419.33|11419.33|0
1648809540000|2022-04-01 10:39:00|11419.03|11419.03|11419.16|11419.16|11419.16|11419.16|11418.77|11418.77|0
1648809550000|2022-04-01 10:39:10|11418.95|11418.95|11418.95|11418.95|11418.95|11418.95|11418.73|11418.73|0
1648809560000|2022-04-01 10:39:20|11418.51|11418.51|11418.2|11418.2|11418.51|11418.51|11418.2|11418.2|0
1648809570000|2022-04-01 10:39:30|11417.85|11417.85|11417.59|11417.59|11417.85|11417.85|11417.59|11417.59|0
1648809580000|2022-04-01 10:39:40|11416.73|11416.73|11416.28|11416.28|11416.73|11416.73|11416.28|11416.28|0
1648809590000|2022-04-01 10:39:50|11416.41|11416.41|11416.23|11416.23|11416.41|11416.41|11416.1|11416.1|0
1648809600000|2022-04-01 10:40:00|11416.45|11416.45|11416.45|11416.45|11416.45|11416.45|11416.45|11416.45|0
1648809610000|2022-04-01 10:40:10|11416.02|11416.02|11415.75|11415.75|11416.1|11416.1|11415.75|11415.75|0
1648809620000|2022-04-01 10:40:20|11416.37|11416.37|11416.63|11416.63|11416.63|11416.63|11416.24|11416.24|0
1648809630000|2022-04-01 10:40:30|11416.86|11416.86|11416.45|11416.45|11417.11|11417.11|11416.09|11416.09|0
1648809640000|2022-04-01 10:40:40|11416.09|11416.09|11416.09|11416.09|11416.09|11416.09|11416.09|11416.09|0
1648809650000|2022-04-01 10:40:50|11415.24|11415.24|11415.24|11415.24|11415.24|11415.24|11415.24|11415.24|0
1648809660000|2022-04-01 10:41:00|11416.38|11416.38|11415.85|11415.85|11416.38|11416.38|11415.85|11415.85|0
1648809670000|2022-04-01 10:41:10|11416.55|11416.55|11416.76|11416.76|11416.99|11416.99|11416.55|11416.55|0
1648809680000|2022-04-01 10:41:20|11415.89|11415.89|11415.89|11415.89|11415.89|11415.89|11415.89|11415.89|0
1648809690000|2022-04-01 10:41:30|11415.66|11415.66|11415.66|11415.66|11415.66|11415.66|11415.66|11415.66|0
1648809710000|2022-04-01 10:41:50|11415.89|11415.89|11415.63|11415.63|11415.89|11415.89|11415.63|11415.63|0
1648809720000|2022-04-01 10:42:00|11415.89|11415.89|11415.53|11415.53|11415.89|11415.89|11415.53|11415.53|0
1648809730000|2022-04-01 10:42:10|11416|11416|11415.3|11415.3|11416|11416|11415.3|11415.3|0
1648809740000|2022-04-01 10:42:20|11414.86|11414.86|11414.18|11414.18|11414.86|11414.86|11414.18|11414.18|0
1648809750000|2022-04-01 10:42:30|11413.93|11413.93|11413.93|11413.93|11413.93|11413.93|11413.62|11413.62|0
1648809760000|2022-04-01 10:42:40|11413.71|11413.71|11413.49|11413.49|11413.71|11413.71|11413.49|11413.49|0
1648809770000|2022-04-01 10:42:50|11414.15|11414.15|11414.15|11414.15|11414.15|11414.15|11414.15|11414.15|0
1648809780000|2022-04-01 10:43:00|11413.68|11413.68|11411.86|11411.86|11413.68|11413.68|11411.86|11411.86|0
1648809790000|2022-04-01 10:43:10|11411.68|11411.68|11410.82|11410.82|11411.68|11411.68|11410.82|11410.82|0
1648809800000|2022-04-01 10:43:20|11411.1|11411.1|11410.94|11410.94|11411.1|11411.1|11410.8|11410.8|0
1648809810000|2022-04-01 10:43:30|11410.68|11410.68|11410.15|11410.15|11410.68|11410.68|11410.15|11410.15|0
1648809820000|2022-04-01 10:43:40|11407.03|11407.03|11406.2|11406.2|11407.03|11407.03|11406.2|11406.2|0
1648809830000|2022-04-01 10:43:50|11406.55|11406.55|11406.59|11406.59|11406.97|11406.97|11406.55|11406.55|0
1648809840000|2022-04-01 10:44:00|11406.26|11406.26|11405.71|11405.71|11406.41|11406.41|11405.44|11405.44|0
1648809850000|2022-04-01 10:44:10|11406.03|11406.03|11406.03|11406.03|11406.03|11406.03|11406.03|11406.03|0
1648809860000|2022-04-01 10:44:20|11406.34|11406.34|11405.04|11405.04|11406.34|11406.34|11405.04|11405.04|0
1648809870000|2022-04-01 10:44:30|11405.39|11405.39|11405.39|11405.39|11405.39|11405.39|11405.39|11405.39|0
1648809880000|2022-04-01 10:44:40|11405.08|11405.08|11405.7|11405.7|11405.7|11405.7|11405.08|11405.08|0
1648809890000|2022-04-01 10:44:50|11405.44|11405.44|11405.57|11405.57|11405.57|11405.57|11405.44|11405.44|0
1648809900000|2022-04-01 10:45:00|11405.07|11405.07|11404.41|11404.41|11405.07|11405.07|11404.41|11404.41|0
1648809910000|2022-04-01 10:45:10|11404.25|11404.25|11402.98|11402.98|11404.25|11404.25|11402.98|11402.98|0
1648809920000|2022-04-01 10:45:20|11402.71|11402.71|11402.71|11402.71|11402.71|11402.71|11402.71|11402.71|0
1648809930000|2022-04-01 10:45:30|11403.49|11403.49|11402.71|11402.71|11403.49|11403.49|11402.44|11402.44|0
1648809940000|2022-04-01 10:45:40|11402.27|11402.27|11402.53|11402.53|11402.53|11402.53|11402.27|11402.27|0
1648809950000|2022-04-01 10:45:50|11402.96|11402.96|11403.17|11403.17|11403.4|11403.4|11402.96|11402.96|0
1648809960000|2022-04-01 10:46:00|11402.74|11402.74|11401.96|11401.96|11402.74|11402.74|11401.59|11401.59|0
1648809980000|2022-04-01 10:46:20|11401.83|11401.83|11401.92|11401.92|11401.92|11401.92|11401.79|11401.79|0
1648809990000|2022-04-01 10:46:30|11402.79|11402.79|11402.79|11402.79|11402.79|11402.79|11402.79|11402.79|0
1648810000000|2022-04-01 10:46:40|11403.41|11403.41|11403.72|11403.72|11403.72|11403.72|11403.41|11403.41|0
1648810010000|2022-04-01 10:46:50|11403.59|11403.59|11403.24|11403.24|11403.59|11403.59|11403.24|11403.24|0
1648810030000|2022-04-01 10:47:10|11402.98|11402.98|11403.24|11403.24|11403.24|11403.24|11402.98|11402.98|0
1648810040000|2022-04-01 10:47:20|11403.36|11403.36|11403.51|11403.51|11403.51|11403.51|11403.28|11403.28|0
1648810050000|2022-04-01 10:47:30|11403.08|11403.08|11403.72|11403.72|11403.72|11403.72|11403.08|11403.08|0
1648810060000|2022-04-01 10:47:40|11403.87|11403.87|11404.09|11404.09|11404.09|11404.09|11403.31|11403.31|0
1648810070000|2022-04-01 10:47:50|11404.87|11404.87|11404.11|11404.11|11405.22|11405.22|11404.11|11404.11|0
1648810080000|2022-04-01 10:48:00|11403.67|11403.67|11403.67|11403.67|11403.67|11403.67|11403.67|11403.67|0
1648810090000|2022-04-01 10:48:10|11402.11|11402.11|11402.11|11402.11|11402.11|11402.11|11402.11|11402.11|0
1648810100000|2022-04-01 10:48:20|11401.98|11401.98|11401.62|11401.62|11401.98|11401.98|11401.62|11401.62|0
1648810110000|2022-04-01 10:48:30|11401.27|11401.27|11399.4|11399.4|11401.27|11401.27|11399.4|11399.4|0
1648810120000|2022-04-01 10:48:40|11399.14|11399.14|11398.5|11398.5|11399.4|11399.4|11398.5|11398.5|0
1648810130000|2022-04-01 10:48:50|11398.19|11398.19|11398.91|11398.91|11398.91|11398.91|11398.16|11398.16|0
1648810140000|2022-04-01 10:49:00|11399.26|11399.26|11399.26|11399.26|11399.26|11399.26|11399.26|11399.26|0
1648810150000|2022-04-01 10:49:10|11398.74|11398.74|11399.23|11399.23|11399.52|11399.52|11398.74|11398.74|0
1648810160000|2022-04-01 10:49:20|11399.32|11399.32|11399.79|11399.79|11399.79|11399.79|11399.32|11399.32|0
1648810190000|2022-04-01 10:49:50|11399.92|11399.92|11399.46|11399.46|11400.14|11400.14|11399.46|11399.46|0
1648810200000|2022-04-01 10:50:00|11399.19|11399.19|11399.19|11399.19|11399.19|11399.19|11399.19|11399.19|0
1648810210000|2022-04-01 10:50:10|11398.84|11398.84|11398.84|11398.84|11398.84|11398.84|11398.84|11398.84|0
1648810220000|2022-04-01 10:50:20|11398.58|11398.58|11398.58|11398.58|11398.58|11398.58|11398.58|11398.58|0
1648810230000|2022-04-01 10:50:30|11397.02|11397.02|11397.02|11397.02|11397.02|11397.02|11397.02|11397.02|0
1648810240000|2022-04-01 10:50:40|11396.86|11396.86|11394.52|11394.52|11396.86|11396.86|11394.52|11394.52|0
1648810250000|2022-04-01 10:50:50|11395.22|11395.22|11396.34|11396.34|11396.34|11396.34|11395.22|11395.22|0
1648810260000|2022-04-01 10:51:00|11396.59|11396.59|11396.59|11396.59|11396.59|11396.59|11396.59|11396.59|0
1648810270000|2022-04-01 10:51:10|11397.2|11397.2|11398.43|11398.43|11398.68|11398.68|11397.2|11397.2|0
1648810290000|2022-04-01 10:51:30|11398.07|11398.07|11398.07|11398.07|11398.07|11398.07|11398.07|11398.07|0
1648810310000|2022-04-01 10:51:50|11398.15|11398.15|11398.27|11398.27|11398.27|11398.27|11398.15|11398.15|0
1648810330000|2022-04-01 10:52:10|11399.83|11399.83|11400.61|11400.61|11400.61|11400.61|11399.83|11399.83|0
1648810340000|2022-04-01 10:52:20|11400.26|11400.26|11400.26|11400.26|11400.26|11400.26|11400.26|11400.26|0
1648810350000|2022-04-01 10:52:30|11400.65|11400.65|11400.65|11400.65|11400.65|11400.65|11400.65|11400.65|0
1648810360000|2022-04-01 10:52:40|11400.88|11400.88|11400.88|11400.88|11400.88|11400.88|11400.88|11400.88|0
1648810370000|2022-04-01 10:52:50|11400.48|11400.48|11400.48|11400.48|11400.48|11400.48|11400.48|11400.48|0
1648810380000|2022-04-01 10:53:00|11400.88|11400.88|11400.88|11400.88|11400.88|11400.88|11400.88|11400.88|0
1648810410000|2022-04-01 10:53:30|11400.45|11400.45|11400.45|11400.45|11400.45|11400.45|11400.45|11400.45|0
1648810420000|2022-04-01 10:53:40|11400.67|11400.67|11400.67|11400.67|11400.67|11400.67|11400.67|11400.67|0
1648810430000|2022-04-01 10:53:50|11400.43|11400.43|11400.43|11400.43|11400.43|11400.43|11400.43|11400.43|0
1648810440000|2022-04-01 10:54:00|11401.04|11401.04|11400.78|11400.78|11401.04|11401.04|11400.78|11400.78|0
1648810450000|2022-04-01 10:54:10|11400.36|11400.36|11400.36|11400.36|11400.36|11400.36|11400.36|11400.36|0
1648810460000|2022-04-01 10:54:20|11399.92|11399.92|11400.23|11400.23|11400.23|11400.23|11399.92|11399.92|0
1648810470000|2022-04-01 10:54:30|11400.46|11400.46|11399.02|11399.02|11400.46|11400.46|11399.02|11399.02|0
1648810480000|2022-04-01 10:54:40|11398.9|11398.9|11398.9|11398.9|11398.9|11398.9|11398.9|11398.9|0
1648810490000|2022-04-01 10:54:50|11398.46|11398.46|11398.46|11398.46|11398.46|11398.46|11398.46|11398.46|0
1648810510000|2022-04-01 10:55:10|11397.76|11397.76|11398.08|11398.08|11398.08|11398.08|11397.76|11397.76|0
1648810520000|2022-04-01 10:55:20|11398.52|11398.52|11398.52|11398.52|11398.52|11398.52|11398.52|11398.52|0
1648810530000|2022-04-01 10:55:30|11405.94|11405.94|11408.54|11408.54|11408.54|11408.54|11405.94|11405.94|0
1648810540000|2022-04-01 10:55:40|11408.97|11408.97|11411.16|11411.16|11411.16|11411.16|11408.97|11408.97|0
1648810550000|2022-04-01 10:55:50|11411.6|11411.6|11412.23|11412.23|11412.23|11412.23|11411.6|11411.6|0
1648810560000|2022-04-01 10:56:00|11411.8|11411.8|11411.8|11411.8|11411.8|11411.8|11411.8|11411.8|0
1648810580000|2022-04-01 10:56:20|11411.43|11411.43|11411.04|11411.04|11411.43|11411.43|11411.04|11411.04|0
1648810590000|2022-04-01 10:56:30|11412.6|11412.6|11412.18|11412.18|11412.6|11412.6|11412.18|11412.18|0
1648810600000|2022-04-01 10:56:40|11412.57|11412.57|11412.14|11412.14|11412.57|11412.57|11412.14|11412.14|0
1648810610000|2022-04-01 10:56:50|11412.01|11412.01|11412.01|11412.01|11412.01|11412.01|11412.01|11412.01|0
1648810620000|2022-04-01 10:57:00|11410.96|11410.96|11411.77|11411.77|11411.77|11411.77|11410.96|11410.96|0
1648810630000|2022-04-01 10:57:10|11412.48|11412.48|11413.34|11413.34|11413.34|11413.34|11412.48|11412.48|0
1648810640000|2022-04-01 10:57:20|11413.35|11413.35|11413.63|11413.63|11413.63|11413.63|11413.35|11413.35|0
1648810650000|2022-04-01 10:57:30|11414.08|11414.08|11414.08|11414.08|11414.08|11414.08|11414.08|11414.08|0
1648810660000|2022-04-01 10:57:40|11413.73|11413.73|11412.42|11412.42|11413.73|11413.73|11412.42|11412.42|0
1648810670000|2022-04-01 10:57:50|11411.99|11411.99|11410.43|11410.43|11411.99|11411.99|11410.43|11410.43|0
1648810690000|2022-04-01 10:58:10|11410.52|11410.52|11410.39|11410.39|11410.52|11410.52|11410.39|11410.39|0
1648810700000|2022-04-01 10:58:20|11410.65|11410.65|11410.43|11410.43|11410.65|11410.65|11410.43|11410.43|0
1648810720000|2022-04-01 10:58:40|11410.6|11410.6|11411.45|11411.45|11411.45|11411.45|11410.6|11410.6|0
1648810730000|2022-04-01 10:58:50|11412.32|11412.32|11412.98|11412.98|11412.98|11412.98|11412.32|11412.32|0
1648810740000|2022-04-01 10:59:00|11412.11|11412.11|11412.32|11412.32|11412.55|11412.55|11412.11|11412.11|0
1648810750000|2022-04-01 10:59:10|11412.41|11412.41|11412.41|11412.41|11412.41|11412.41|11412.41|11412.41|0
1648810760000|2022-04-01 10:59:20|11412.18|11412.18|11412.68|11412.68|11412.68|11412.68|11412.18|11412.18|0
1648810770000|2022-04-01 10:59:30|11411.9|11411.9|11406.16|11406.16|11411.9|11411.9|11406.12|11406.12|0
1648810780000|2022-04-01 10:59:40|11405.38|11405.38|11403.11|11403.11|11405.38|11405.38|11403.11|11403.11|0
1648810790000|2022-04-01 10:59:50|11403.54|11403.54|11404.87|11404.87|11405.41|11405.41|11403.54|11403.54|0
1648810800000|2022-04-01 11:00:00|11405.2|11405.2|11405.2|11405.2|11405.2|11405.2|11405.2|11405.2|0
1648810810000|2022-04-01 11:00:10|11405.04|11405.04|11404.67|11404.67|11405.04|11405.04|11404.67|11404.67|0
1648810820000|2022-04-01 11:00:20|11405.17|11405.17|11405.17|11405.17|11405.17|11405.17|11405.17|11405.17|0
1648810830000|2022-04-01 11:00:30|11405.48|11405.48|11405.48|11405.48|11405.48|11405.48|11405.48|11405.48|0
1648810870000|2022-04-01 11:01:10|11406.72|11406.72|11407.8|11407.8|11407.8|11407.8|11406.43|11406.43|0
1648810880000|2022-04-01 11:01:20|11408.58|11408.58|11408.58|11408.58|11408.58|11408.58|11408.58|11408.58|0
1648810900000|2022-04-01 11:01:40|11408.3|11408.3|11407.93|11407.93|11408.3|11408.3|11407.93|11407.93|0
1648810920000|2022-04-01 11:02:00|11408.06|11408.06|11408.99|11408.99|11408.99|11408.99|11407.74|11407.74|0
1648810960000|2022-04-01 11:02:40|11409.08|11409.08|11409.08|11409.08|11409.08|11409.08|11409.08|11409.08|0
1648810970000|2022-04-01 11:02:50|11408.7|11408.7|11409.15|11409.15|11409.15|11409.15|11408.7|11408.7|0
1648810980000|2022-04-01 11:03:00|11409.55|11409.55|11409.55|11409.55|11409.55|11409.55|11409.55|11409.55|0
1648811000000|2022-04-01 11:03:20|11409.86|11409.86|11409.86|11409.86|11409.86|11409.86|11409.86|11409.86|0
1648811010000|2022-04-01 11:03:30|11410.17|11410.17|11409.88|11409.88|11410.43|11410.43|11409.88|11409.88|0
1648811020000|2022-04-01 11:03:40|11409.51|11409.51|11410.64|11410.64|11410.64|11410.64|11409.51|11409.51|0
1648811040000|2022-04-01 11:04:00|11410.77|11410.77|11412.18|11412.18|11412.61|11412.61|11410.77|11410.77|0
1648811070000|2022-04-01 11:04:30|11411.94|11411.94|11411.94|11411.94|11411.94|11411.94|11411.94|11411.94|0
1648811080000|2022-04-01 11:04:40|11412.37|11412.37|11412.37|11412.37|11412.37|11412.37|11412.37|11412.37|0
1648811090000|2022-04-01 11:04:50|11412.59|11412.59|11413.46|11413.46|11413.46|11413.46|11412.59|11412.59|0
1648811100000|2022-04-01 11:05:00|11413.83|11413.83|11413.95|11413.95|11414.26|11414.26|11413.83|11413.83|0
1648811110000|2022-04-01 11:05:10|11414.39|11414.39|11414.68|11414.68|11414.68|11414.68|11414.39|11414.39|0
1648811140000|2022-04-01 11:05:40|11416.55|11416.55|11417.95|11417.95|11417.95|11417.95|11416.55|11416.55|0
1648811160000|2022-04-01 11:06:00|11418.09|11418.09|11421.94|11421.94|11421.94|11421.94|11418.09|11418.09|0
1648811170000|2022-04-01 11:06:10|11421.51|11421.51|11421.51|11421.51|11421.51|11421.51|11421.51|11421.51|0
1648811180000|2022-04-01 11:06:20|11421.67|11421.67|11423.65|11423.65|11423.65|11423.65|11421.67|11421.67|0
1648811190000|2022-04-01 11:06:30|11424.13|11424.13|11424.52|11424.52|11424.52|11424.52|11424.13|11424.13|0
1648811200000|2022-04-01 11:06:40|11424.21|11424.21|11425.08|11425.08|11425.08|11425.08|11424.21|11424.21|0
1648811210000|2022-04-01 11:06:50|11425.21|11425.21|11425.34|11425.34|11425.34|11425.34|11425.21|11425.21|0
1648811220000|2022-04-01 11:07:00|11424.82|11424.82|11424.82|11424.82|11424.95|11424.95|11424.82|11424.82|0
1648811240000|2022-04-01 11:07:20|11424.66|11424.66|11425.96|11425.96|11425.96|11425.96|11424.66|11424.66|0
1648811250000|2022-04-01 11:07:30|11426.4|11426.4|11426.4|11426.4|11426.4|11426.4|11426.4|11426.4|0
1648811260000|2022-04-01 11:07:40|11425.96|11425.96|11425.09|11425.09|11425.96|11425.96|11425.09|11425.09|0
1648811280000|2022-04-01 11:08:00|11424.74|11424.74|11424.87|11424.87|11424.87|11424.87|11424.74|11424.74|0
1648811310000|2022-04-01 11:08:30|11425.13|11425.13|11425.13|11425.13|11425.13|11425.13|11425.13|11425.13|0
1648811330000|2022-04-01 11:08:50|11425.28|11425.28|11425.28|11425.28|11425.28|11425.28|11425.28|11425.28|0
1648811350000|2022-04-01 11:09:10|11424.84|11424.84|11425.27|11425.27|11425.27|11425.27|11424.84|11424.84|0
1648811380000|2022-04-01 11:09:40|11425.63|11425.63|11426.62|11426.62|11426.89|11426.89|11425.63|11425.63|0
1648811390000|2022-04-01 11:09:50|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|0
1648811400000|2022-04-01 11:10:00|11427.32|11427.32|11427.32|11427.32|11427.74|11427.74|11427.32|11427.32|0
1648811440000|2022-04-01 11:10:40|11427.64|11427.64|11427.64|11427.64|11427.64|11427.64|11427.64|11427.64|0
1648811450000|2022-04-01 11:10:50|11427.22|11427.22|11427.22|11427.22|11427.22|11427.22|11427.22|11427.22|0
1648811460000|2022-04-01 11:11:00|11427.48|11427.48|11427.48|11427.48|11427.48|11427.48|11427.48|11427.48|0
1648811470000|2022-04-01 11:11:10|11426.82|11426.82|11426.95|11426.95|11426.95|11426.95|11426.82|11426.82|0
1648811490000|2022-04-01 11:11:30|11427.22|11427.22|11427.22|11427.22|11427.22|11427.22|11427.22|11427.22|0
1648811500000|2022-04-01 11:11:40|11426.78|11426.78|11426.78|11426.78|11426.78|11426.78|11426.78|11426.78|0
1648811520000|2022-04-01 11:12:00|11426.63|11426.63|11426.5|11426.5|11426.63|11426.63|11426.5|11426.5|0
1648811530000|2022-04-01 11:12:10|11426.8|11426.8|11426.5|11426.5|11426.8|11426.8|11426.5|11426.5|0
1648811540000|2022-04-01 11:12:20|11426.32|11426.32|11426.32|11426.32|11426.32|11426.32|11426.32|11426.32|0
1648811550000|2022-04-01 11:12:30|11426.45|11426.45|11426.85|11426.85|11426.85|11426.85|11426.45|11426.45|0
1648811560000|2022-04-01 11:12:40|11426.99|11426.99|11426.99|11426.99|11426.99|11426.99|11426.99|11426.99|0
1648811570000|2022-04-01 11:12:50|11427.42|11427.42|11427.42|11427.42|11427.42|11427.42|11427.42|11427.42|0
1648811580000|2022-04-01 11:13:00|11427.64|11427.64|11427.73|11427.73|11427.73|11427.73|11427.64|11427.64|0
1648811600000|2022-04-01 11:13:20|11427.98|11427.98|11428.89|11428.89|11428.89|11428.89|11427.98|11427.98|0
1648811620000|2022-04-01 11:13:40|11429.11|11429.11|11429.11|11429.11|11429.11|11429.11|11429.11|11429.11|0
1648811640000|2022-04-01 11:14:00|11429.46|11429.46|11430.25|11430.25|11430.25|11430.25|11429.46|11429.46|0
1648811670000|2022-04-01 11:14:30|11430.56|11430.56|11430.56|11430.56|11430.56|11430.56|11430.56|11430.56|0
1648811680000|2022-04-01 11:14:40|11430.86|11430.86|11430.86|11430.86|11430.86|11430.86|11430.86|11430.86|0
1648811690000|2022-04-01 11:14:50|11430.55|11430.55|11429.49|11429.49|11430.55|11430.55|11429.49|11429.49|0
1648811700000|2022-04-01 11:15:00|11429.05|11429.05|11429.05|11429.05|11429.05|11429.05|11429.05|11429.05|0
1648811710000|2022-04-01 11:15:10|11429.21|11429.21|11429.42|11429.42|11429.86|11429.86|11429.21|11429.21|0
1648811720000|2022-04-01 11:15:20|11429.13|11429.13|11430.34|11430.34|11430.34|11430.34|11429.13|11429.13|0
1648811730000|2022-04-01 11:15:30|11430.47|11430.47|11430.47|11430.47|11430.47|11430.47|11430.47|11430.47|0
1648811740000|2022-04-01 11:15:40|11430.61|11430.61|11430.61|11430.61|11430.61|11430.61|11430.61|11430.61|0
1648811770000|2022-04-01 11:16:10|11430.17|11430.17|11430.17|11430.17|11430.17|11430.17|11430.17|11430.17|0
1648811810000|2022-04-01 11:16:50|11429.98|11429.98|11430.41|11430.41|11430.41|11430.41|11429.98|11429.98|0
1648811820000|2022-04-01 11:17:00|11429.97|11429.97|11429.97|11429.97|11429.97|11429.97|11429.97|11429.97|0
1648811840000|2022-04-01 11:17:20|11429.78|11429.78|11429.32|11429.32|11429.78|11429.78|11429.32|11429.32|0
1648811860000|2022-04-01 11:17:40|11429.58|11429.58|11429.58|11429.58|11429.58|11429.58|11429.58|11429.58|0
1648811880000|2022-04-01 11:18:00|11429.32|11429.32|11429.24|11429.24|11429.32|11429.32|11429.24|11429.24|0
1648811890000|2022-04-01 11:18:10|11428.93|11428.93|11428.93|11428.93|11428.93|11428.93|11428.93|11428.93|0
1648811900000|2022-04-01 11:18:20|11428.77|11428.77|11428.61|11428.61|11428.77|11428.77|11428.61|11428.61|0
1648811910000|2022-04-01 11:18:30|11429.48|11429.48|11429.48|11429.48|11429.48|11429.48|11429.48|11429.48|0
1648811950000|2022-04-01 11:19:10|11429.86|11429.86|11429.61|11429.61|11430.39|11430.39|11429.61|11429.61|0
1648811960000|2022-04-01 11:19:20|11429.21|11429.21|11429.53|11429.53|11429.64|11429.64|11429.21|11429.21|0
1648811970000|2022-04-01 11:19:30|11429.4|11429.4|11429.17|11429.17|11429.4|11429.4|11429.17|11429.17|0
1648811990000|2022-04-01 11:19:50|11428.71|11428.71|11428.88|11428.88|11428.88|11428.88|11428.71|11428.71|0
1648812000000|2022-04-01 11:20:00|11428.51|11428.51|11428.51|11428.51|11428.51|11428.51|11428.51|11428.51|0
1648812010000|2022-04-01 11:20:10|11427.64|11427.64|11427.64|11427.64|11427.64|11427.64|11427.64|11427.64|0
1648812020000|2022-04-01 11:20:20|11427.49|11427.49|11428.27|11428.27|11428.27|11428.27|11427.49|11427.49|0
1648812030000|2022-04-01 11:20:30|11428.36|11428.36|11428.36|11428.36|11428.36|11428.36|11428.36|11428.36|0
1648812040000|2022-04-01 11:20:40|11428.51|11428.51|11428.51|11428.51|11428.51|11428.51|11428.51|11428.51|0
1648812050000|2022-04-01 11:20:50|11428.95|11428.95|11428.95|11428.95|11428.95|11428.95|11428.95|11428.95|0
1648812140000|2022-04-01 11:22:20|11429.11|11429.11|11429.11|11429.11|11429.11|11429.11|11429.11|11429.11|0
1648812170000|2022-04-01 11:22:50|11428.85|11428.85|11429.23|11429.23|11429.23|11429.23|11428.85|11428.85|0
1648812180000|2022-04-01 11:23:00|11429.32|11429.32|11429.93|11429.93|11429.93|11429.93|11429.32|11429.32|0
1648812190000|2022-04-01 11:23:10|11429.67|11429.67|11429.67|11429.67|11429.67|11429.67|11429.67|11429.67|0
1648812200000|2022-04-01 11:23:20|11428.89|11428.89|11428.46|11428.46|11428.89|11428.89|11428.46|11428.46|0
1648812210000|2022-04-01 11:23:30|11428.3|11428.3|11427.27|11427.27|11428.3|11428.3|11427.27|11427.27|0
1648812260000|2022-04-01 11:24:20|11428.14|11428.14|11428.14|11428.14|11428.14|11428.14|11428.14|11428.14|0
1648812280000|2022-04-01 11:24:40|11427.7|11427.7|11427.32|11427.32|11427.7|11427.7|11427.32|11427.32|0
1648812290000|2022-04-01 11:24:50|11427.01|11427.01|11426.26|11426.26|11427.11|11427.11|11426.26|11426.26|0
1648812310000|2022-04-01 11:25:10|11426.69|11426.69|11426.56|11426.56|11426.69|11426.69|11426.56|11426.56|0
1648812320000|2022-04-01 11:25:20|11426.25|11426.25|11426.25|11426.25|11426.25|11426.25|11426.25|11426.25|0
1648812330000|2022-04-01 11:25:30|11426.35|11426.35|11426.35|11426.35|11426.35|11426.35|11426.35|11426.35|0
1648812340000|2022-04-01 11:25:40|11425.98|11425.98|11425.98|11425.98|11425.98|11425.98|11425.98|11425.98|0
1648812350000|2022-04-01 11:25:50|11425.62|11425.62|11425.62|11425.62|11425.62|11425.62|11425.62|11425.62|0
1648812370000|2022-04-01 11:26:10|11426.23|11426.23|11427.76|11427.76|11427.76|11427.76|11426.23|11426.23|0
1648812390000|2022-04-01 11:26:30|11427.06|11427.06|11427.51|11427.51|11427.51|11427.51|11427.06|11427.06|0
1648812420000|2022-04-01 11:27:00|11428.99|11428.99|11428.99|11428.99|11428.99|11428.99|11428.99|11428.99|0
1648812430000|2022-04-01 11:27:10|11429.09|11429.09|11431.34|11431.34|11431.34|11431.34|11429.09|11429.09|0
1648812470000|2022-04-01 11:27:50|11431.1|11431.1|11431.1|11431.1|11431.1|11431.1|11431.1|11431.1|0
1648812480000|2022-04-01 11:28:00|11430.79|11430.79|11428.45|11428.45|11430.79|11430.79|11428.45|11428.45|0
1648812490000|2022-04-01 11:28:10|11428.64|11428.64|11428.64|11428.64|11428.64|11428.64|11428.64|11428.64|0
1648812530000|2022-04-01 11:28:50|11428.25|11428.25|11428.25|11428.25|11428.25|11428.25|11428.25|11428.25|0
1648812540000|2022-04-01 11:29:00|11428.45|11428.45|11428.45|11428.45|11428.45|11428.45|11428.45|11428.45|0
1648812550000|2022-04-01 11:29:10|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|0
1648812560000|2022-04-01 11:29:20|11427.15|11427.15|11428.28|11428.28|11428.28|11428.28|11427.15|11427.15|0
1648812590000|2022-04-01 11:29:50|11427.85|11427.85|11428.28|11428.28|11428.28|11428.28|11427.85|11427.85|0
1648812600000|2022-04-01 11:30:00|11427.85|11427.85|11426.86|11426.86|11427.85|11427.85|11426.74|11426.74|0
1648812620000|2022-04-01 11:30:20|11427.08|11427.08|11427.52|11427.52|11427.52|11427.52|11427.08|11427.08|0
1648812630000|2022-04-01 11:30:30|11427.61|11427.61|11427.98|11427.98|11427.98|11427.98|11427.61|11427.61|0
1648812650000|2022-04-01 11:30:50|11427.07|11427.07|11426.73|11426.73|11427.07|11427.07|11426.61|11426.61|0
1648812660000|2022-04-01 11:31:00|11425.95|11425.95|11426.41|11426.41|11426.41|11426.41|11425.95|11425.95|0
1648812680000|2022-04-01 11:31:20|11427.26|11427.26|11427.26|11427.26|11427.26|11427.26|11427.26|11427.26|0
1648812690000|2022-04-01 11:31:30|11426.83|11426.83|11426.57|11426.57|11426.83|11426.83|11426.57|11426.57|0
1648812700000|2022-04-01 11:31:40|11426.71|11426.71|11426.44|11426.44|11426.71|11426.71|11426.29|11426.29|0
1648812720000|2022-04-01 11:32:00|11426.3|11426.3|11426.3|11426.3|11426.3|11426.3|11426.3|11426.3|0
1648812730000|2022-04-01 11:32:10|11427.08|11427.08|11427.08|11427.08|11427.08|11427.08|11427.08|11427.08|0
1648812740000|2022-04-01 11:32:20|11426.68|11426.68|11426.55|11426.55|11426.68|11426.68|11426.55|11426.55|0
1648812750000|2022-04-01 11:32:30|11426.47|11426.47|11426.47|11426.47|11426.47|11426.47|11426.47|11426.47|0
1648812760000|2022-04-01 11:32:40|11426.91|11426.91|11426.91|11426.91|11426.91|11426.91|11426.91|11426.91|0
1648812770000|2022-04-01 11:32:50|11427.04|11427.04|11427.04|11427.04|11427.04|11427.04|11427.04|11427.04|0
1648812790000|2022-04-01 11:33:10|11426.6|11426.6|11426.86|11426.86|11426.86|11426.86|11426.6|11426.6|0
1648812800000|2022-04-01 11:33:20|11426.5|11426.5|11426.5|11426.5|11426.5|11426.5|11426.5|11426.5|0
1648812820000|2022-04-01 11:33:40|11425.84|11425.84|11425.84|11425.84|11425.84|11425.84|11425.84|11425.84|0
1648812830000|2022-04-01 11:33:50|11426.71|11426.71|11427.68|11427.68|11427.68|11427.68|11426.71|11426.71|0
1648812840000|2022-04-01 11:34:00|11427.18|11427.18|11427.63|11427.63|11427.63|11427.63|11427.18|11427.18|0
1648812850000|2022-04-01 11:34:10|11427.2|11427.2|11427.36|11427.36|11427.36|11427.36|11427.2|11427.2|0
1648812860000|2022-04-01 11:34:20|11428.14|11428.14|11428.3|11428.3|11428.3|11428.3|11428.14|11428.14|0
1648812880000|2022-04-01 11:34:40|11429.15|11429.15|11429.15|11429.15|11429.15|11429.15|11429.15|11429.15|0
1648812890000|2022-04-01 11:34:50|11429.25|11429.25|11429.48|11429.48|11429.48|11429.48|11429.25|11429.25|0
1648812900000|2022-04-01 11:35:00|11429.37|11429.37|11429.02|11429.02|11429.37|11429.37|11429.02|11429.02|0
1648812920000|2022-04-01 11:35:20|11428.59|11428.59|11429.68|11429.68|11429.68|11429.68|11428.59|11428.59|0
1648812930000|2022-04-01 11:35:30|11429.84|11429.84|11430.27|11430.27|11430.27|11430.27|11429.84|11429.84|0
1648812940000|2022-04-01 11:35:40|11430.04|11430.04|11430.04|11430.04|11430.04|11430.04|11430.04|11430.04|0
1648812960000|2022-04-01 11:36:00|11429.44|11429.44|11429.44|11429.44|11429.44|11429.44|11429.44|11429.44|0
1648812970000|2022-04-01 11:36:10|11429.27|11429.27|11428.49|11428.49|11429.27|11429.27|11428.49|11428.49|0
1648812980000|2022-04-01 11:36:20|11426.79|11426.79|11426.48|11426.48|11427.64|11427.64|11426.48|11426.48|0
1648812990000|2022-04-01 11:36:30|11426.06|11426.06|11426.06|11426.06|11426.06|11426.06|11426.06|11426.06|0
1648813000000|2022-04-01 11:36:40|11425.19|11425.19|11425.38|11425.38|11425.38|11425.38|11425.19|11425.19|0
1648813010000|2022-04-01 11:36:50|11425.54|11425.54|11425.54|11425.54|11425.54|11425.54|11425.54|11425.54|0
1648813020000|2022-04-01 11:37:00|11425.32|11425.32|11425.32|11425.32|11425.32|11425.32|11425.32|11425.32|0
1648813030000|2022-04-01 11:37:10|11425.75|11425.75|11425.75|11425.75|11425.75|11425.75|11425.75|11425.75|0
1648813040000|2022-04-01 11:37:20|11426.19|11426.19|11426.19|11426.19|11426.19|11426.19|11426.19|11426.19|0
1648813070000|2022-04-01 11:37:50|11426.05|11426.05|11426.05|11426.05|11426.05|11426.05|11426.05|11426.05|0
1648813080000|2022-04-01 11:38:00|11425.83|11425.83|11425.83|11425.83|11425.83|11425.83|11425.83|11425.83|0
1648813110000|2022-04-01 11:38:30|11425|11425|11424.78|11424.78|11425|11425|11424.78|11424.78|0
1648813120000|2022-04-01 11:38:40|11425.01|11425.01|11425.01|11425.01|11425.01|11425.01|11425.01|11425.01|0
1648813130000|2022-04-01 11:38:50|11424.85|11424.85|11424.85|11424.85|11424.85|11424.85|11424.85|11424.85|0
1648813150000|2022-04-01 11:39:10|11424.54|11424.54|11424.54|11424.54|11424.54|11424.54|11424.54|11424.54|0
1648813170000|2022-04-01 11:39:30|11424.85|11424.85|11424.85|11424.85|11424.85|11424.85|11424.85|11424.85|0
1648813180000|2022-04-01 11:39:40|11424.57|11424.57|11424.57|11424.57|11424.57|11424.57|11424.57|11424.57|0
1648813200000|2022-04-01 11:40:00|11424.38|11424.38|11424.07|11424.07|11424.38|11424.38|11424.07|11424.07|0
1648813230000|2022-04-01 11:40:30|11424.29|11424.29|11424.29|11424.29|11424.29|11424.29|11424.29|11424.29|0
1648813240000|2022-04-01 11:40:40|11424.65|11424.65|11424.65|11424.65|11424.65|11424.65|11424.65|11424.65|0
1648813250000|2022-04-01 11:40:50|11424.22|11424.22|11422.56|11422.56|11424.22|11424.22|11422.56|11422.56|0
1648813260000|2022-04-01 11:41:00|11421.69|11421.69|11421.08|11421.08|11421.69|11421.69|11421.08|11421.08|0
1648813270000|2022-04-01 11:41:10|11421.36|11421.36|11420.99|11420.99|11421.36|11421.36|11420.99|11420.99|0
1648813280000|2022-04-01 11:41:20|11420.83|11420.83|11420.42|11420.42|11420.83|11420.83|11420.42|11420.42|0
1648813290000|2022-04-01 11:41:30|11420.2|11420.2|11418.98|11418.98|11420.2|11420.2|11418.98|11418.98|0
1648813300000|2022-04-01 11:41:40|11417.68|11417.68|11418.11|11418.11|11418.11|11418.11|11417.44|11417.44|0
1648813310000|2022-04-01 11:41:50|11418.03|11418.03|11417.04|11417.04|11418.03|11418.03|11417.04|11417.04|0
1648813320000|2022-04-01 11:42:00|11416.89|11416.89|11416.85|11416.85|11416.89|11416.89|11416.03|11416.03|0
1648813340000|2022-04-01 11:42:20|11416.99|11416.99|11416.99|11416.99|11416.99|11416.99|11416.99|11416.99|0
1648813350000|2022-04-01 11:42:30|11416.78|11416.78|11416.78|11416.78|11416.78|11416.78|11416.78|11416.78|0
1648813360000|2022-04-01 11:42:40|11416.59|11416.59|11415.6|11415.6|11416.59|11416.59|11415.6|11415.6|0
1648813370000|2022-04-01 11:42:50|11415.42|11415.42|11413.97|11413.97|11415.42|11415.42|11413.97|11413.97|0
1648813380000|2022-04-01 11:43:00|11413.75|11413.75|11413.61|11413.61|11413.75|11413.75|11413.61|11413.61|0
1648813390000|2022-04-01 11:43:10|11413.25|11413.25|11412.63|11412.63|11413.25|11413.25|11412.63|11412.63|0
1648813410000|2022-04-01 11:43:30|11412.5|11412.5|11412.5|11412.5|11412.5|11412.5|11412.5|11412.5|0
1648813420000|2022-04-01 11:43:40|11412.07|11412.07|11412.07|11412.07|11412.07|11412.07|11412.07|11412.07|0
1648813430000|2022-04-01 11:43:50|11412.49|11412.49|11412.4|11412.4|11412.49|11412.49|11412.4|11412.4|0
1648813450000|2022-04-01 11:44:10|11411.97|11411.97|11411.97|11411.97|11411.97|11411.97|11411.97|11411.97|0
1648813470000|2022-04-01 11:44:30|11411.74|11411.74|11412.13|11412.13|11412.13|11412.13|11411.74|11411.74|0
1648813480000|2022-04-01 11:44:40|11411.96|11411.96|11411.55|11411.55|11411.96|11411.96|11411.55|11411.55|0
1648813490000|2022-04-01 11:44:50|11411.41|11411.41|11411.41|11411.41|11411.41|11411.41|11411.41|11411.41|0
1648813500000|2022-04-01 11:45:00|11411.09|11411.09|11411.25|11411.25|11411.25|11411.25|11411.09|11411.09|0
1648813530000|2022-04-01 11:45:30|11410.83|11410.83|11409.03|11409.03|11410.83|11410.83|11409.03|11409.03|0
1648813550000|2022-04-01 11:45:50|11408.64|11408.64|11408.67|11408.67|11408.67|11408.67|11408.64|11408.64|0
1648813560000|2022-04-01 11:46:00|11408.32|11408.32|11408.58|11408.58|11408.58|11408.58|11408.32|11408.32|0
1648813580000|2022-04-01 11:46:20|11408.23|11408.23|11408.23|11408.23|11408.23|11408.23|11408.23|11408.23|0
1648813590000|2022-04-01 11:46:30|11408.85|11408.85|11408.07|11408.07|11408.85|11408.85|11408.07|11408.07|0
1648813600000|2022-04-01 11:46:40|11407.72|11407.72|11407.72|11407.72|11407.72|11407.72|11407.72|11407.72|0
1648813620000|2022-04-01 11:47:00|11407.94|11407.94|11407.79|11407.79|11408.16|11408.16|11407.79|11407.79|0
1648813630000|2022-04-01 11:47:10|11408.57|11408.57|11408.57|11408.57|11408.57|11408.57|11408.57|11408.57|0
1648813640000|2022-04-01 11:47:20|11408.29|11408.29|11408.29|11408.29|11408.29|11408.29|11408.29|11408.29|0
1648813650000|2022-04-01 11:47:30|11408.45|11408.45|11409.16|11409.16|11409.16|11409.16|11408.45|11408.45|0
1648813660000|2022-04-01 11:47:40|11409.66|11409.66|11409.66|11409.66|11409.66|11409.66|11409.66|11409.66|0
1648813670000|2022-04-01 11:47:50|11409.51|11409.51|11409.51|11409.51|11409.51|11409.51|11409.51|11409.51|0
1648813680000|2022-04-01 11:48:00|11408.83|11408.83|11408.18|11408.18|11408.83|11408.83|11408.18|11408.18|0
1648813690000|2022-04-01 11:48:10|11407.31|11407.31|11407.54|11407.54|11407.54|11407.54|11407.31|11407.31|0
1648813700000|2022-04-01 11:48:20|11407.97|11407.97|11404.05|11404.05|11407.97|11407.97|11403.75|11403.75|0
1648813710000|2022-04-01 11:48:30|11403.75|11403.75|11403.9|11403.9|11404.05|11404.05|11403.75|11403.75|0
1648813720000|2022-04-01 11:48:40|11404.33|11404.33|11404.33|11404.33|11404.33|11404.33|11404.33|11404.33|0
1648813730000|2022-04-01 11:48:50|11403.9|11403.9|11403.47|11403.47|11403.9|11403.9|11403.47|11403.47|0
1648813740000|2022-04-01 11:49:00|11403.34|11403.34|11403.87|11403.87|11403.87|11403.87|11403.21|11403.21|0
1648813750000|2022-04-01 11:49:10|11403.79|11403.79|11403.79|11403.79|11403.79|11403.79|11403.79|11403.79|0
1648813770000|2022-04-01 11:49:30|11403.65|11403.65|11403.65|11403.65|11403.65|11403.65|11403.39|11403.39|0
1648813780000|2022-04-01 11:49:40|11403.79|11403.79|11403.65|11403.65|11403.79|11403.79|11403.65|11403.65|0
1648813790000|2022-04-01 11:49:50|11404.51|11404.51|11403.29|11403.29|11404.51|11404.51|11403.29|11403.29|0
1648813800000|2022-04-01 11:50:00|11404.14|11404.14|11404.01|11404.01|11404.14|11404.14|11403.48|11403.48|0
1648813810000|2022-04-01 11:50:10|11404.14|11404.14|11404.14|11404.14|11404.14|11404.14|11404.14|11404.14|0
1648813830000|2022-04-01 11:50:30|11404.39|11404.39|11404.39|11404.39|11404.39|11404.39|11404.39|11404.39|0
1648813840000|2022-04-01 11:50:40|11404.17|11404.17|11404.17|11404.17|11404.17|11404.17|11404.17|11404.17|0
1648813860000|2022-04-01 11:51:00|11403.95|11403.95|11403.95|11403.95|11403.95|11403.95|11403.95|11403.95|0
1648813880000|2022-04-01 11:51:20|11403.81|11403.81|11403.81|11403.81|11403.81|11403.81|11403.81|11403.81|0
1648813900000|2022-04-01 11:51:40|11403.1|11403.1|11402.71|11402.71|11403.1|11403.1|11402.58|11402.58|0
1648813910000|2022-04-01 11:51:50|11402.84|11402.84|11402.45|11402.45|11402.84|11402.84|11402.31|11402.31|0
1648813920000|2022-04-01 11:52:00|11402.31|11402.31|11402.24|11402.24|11402.45|11402.45|11401.95|11401.95|0
1648813930000|2022-04-01 11:52:10|11402.55|11402.55|11402.04|11402.04|11402.55|11402.55|11402.04|11402.04|0
1648813940000|2022-04-01 11:52:20|11402.22|11402.22|11402.22|11402.22|11402.22|11402.22|11402.22|11402.22|0
1648813950000|2022-04-01 11:52:30|11402.36|11402.36|11402.36|11402.36|11402.36|11402.36|11402.36|11402.36|0
1648813960000|2022-04-01 11:52:40|11402.18|11402.18|11402.18|11402.18|11402.18|11402.18|11402.18|11402.18|0
1648813970000|2022-04-01 11:52:50|11402.02|11402.02|11402.6|11402.6|11402.6|11402.6|11402.02|11402.02|0
1648813980000|2022-04-01 11:53:00|11402.38|11402.38|11402.16|11402.16|11402.38|11402.38|11402.16|11402.16|0
1648813990000|2022-04-01 11:53:10|11402.08|11402.08|11401.28|11401.28|11402.43|11402.43|11401.28|11401.28|0
1648814030000|2022-04-01 11:53:50|11400.63|11400.63|11400.8|11400.8|11400.96|11400.96|11400.63|11400.63|0
1648814100000|2022-04-01 11:55:00|11400.88|11400.88|11400.57|11400.57|11400.88|11400.88|11400.57|11400.57|0
1648814120000|2022-04-01 11:55:20|11400.13|11400.13|11400.57|11400.57|11400.57|11400.57|11400.13|11400.13|0
1648814140000|2022-04-01 11:55:40|11400.35|11400.35|11399.84|11399.84|11400.35|11400.35|11399.84|11399.84|0
1648814150000|2022-04-01 11:55:50|11400.18|11400.18|11400.18|11400.18|11400.18|11400.18|11400.18|11400.18|0
1648814160000|2022-04-01 11:56:00|11399.4|11399.4|11399.4|11399.4|11399.4|11399.4|11399.4|11399.4|0
1648814180000|2022-04-01 11:56:20|11399.05|11399.05|11399.68|11399.68|11399.9|11399.9|11399.05|11399.05|0
1648814200000|2022-04-01 11:56:40|11399.15|11399.15|11399.17|11399.17|11399.83|11399.83|11399.15|11399.15|0
1648814210000|2022-04-01 11:56:50|11399.61|11399.61|11399.36|11399.36|11399.61|11399.61|11399.36|11399.36|0
1648814220000|2022-04-01 11:57:00|11399.1|11399.1|11398.58|11398.58|11399.1|11399.1|11398.58|11398.58|0
1648814230000|2022-04-01 11:57:10|11398.39|11398.39|11398.26|11398.26|11398.39|11398.39|11398.26|11398.26|0
1648814240000|2022-04-01 11:57:20|11398.03|11398.03|11397.68|11397.68|11398.03|11398.03|11397.68|11397.68|0
1648814250000|2022-04-01 11:57:30|11397.53|11397.53|11397.38|11397.38|11397.53|11397.53|11397.38|11397.38|0
1648814260000|2022-04-01 11:57:40|11397.24|11397.24|11397.1|11397.1|11397.24|11397.24|11397.1|11397.1|0
1648814270000|2022-04-01 11:57:50|11396.96|11396.96|11396.96|11396.96|11396.96|11396.96|11396.96|11396.96|0
1648814280000|2022-04-01 11:58:00|11397.24|11397.24|11397.24|11397.24|11397.24|11397.24|11397.24|11397.24|0
1648814290000|2022-04-01 11:58:10|11397.02|11397.02|11397.02|11397.02|11397.02|11397.02|11397.02|11397.02|0
1648814300000|2022-04-01 11:58:20|11396.83|11396.83|11396.83|11396.83|11396.83|11396.83|11396.83|11396.83|0
1648814310000|2022-04-01 11:58:30|11397.22|11397.22|11396.77|11396.77|11397.22|11397.22|11396.51|11396.51|0
1648814320000|2022-04-01 11:58:40|11396.62|11396.62|11396.62|11396.62|11396.62|11396.62|11396.62|11396.62|0
1648814330000|2022-04-01 11:58:50|11396.37|11396.37|11395.92|11395.92|11396.37|11396.37|11395.77|11395.77|0
1648814340000|2022-04-01 11:59:00|11395.7|11395.7|11395.38|11395.38|11395.7|11395.7|11395.38|11395.38|0
1648814350000|2022-04-01 11:59:10|11395.16|11395.16|11395.33|11395.33|11395.68|11395.68|11394.9|11394.9|0
1648814360000|2022-04-01 11:59:20|11395.18|11395.18|11395.18|11395.18|11395.18|11395.18|11395.18|11395.18|0
1648814370000|2022-04-01 11:59:30|11399.86|11399.86|11400.23|11400.23|11400.23|11400.23|11399.81|11399.81|0
1648814380000|2022-04-01 11:59:40|11400.15|11400.15|11400.24|11400.24|11400.24|11400.24|11400.15|11400.15|0
1648814390000|2022-04-01 11:59:50|11400.47|11400.47|11403.14|11403.14|11403.57|11403.57|11400.47|11400.47|0
1648814400000|2022-04-01 12:00:00|11403.29|11403.29|11403.29|11403.29|11403.29|11403.29|11403.29|11403.29|0
1648814410000|2022-04-01 12:00:10|11403.38|11403.38|11403.47|11403.47|11403.55|11403.55|11402.77|11402.77|0
1648814420000|2022-04-01 12:00:20|11403.69|11403.69|11403.83|11403.83|11403.83|11403.83|11403.69|11403.69|0
1648814430000|2022-04-01 12:00:30|11404.14|11404.14|11404.14|11404.14|11404.14|11404.14|11404.14|11404.14|0
1648814440000|2022-04-01 12:00:40|11404.28|11404.28|11404.28|11404.28|11404.28|11404.28|11404.28|11404.28|0
1648814450000|2022-04-01 12:00:50|11404.5|11404.5|11404.72|11404.72|11404.72|11404.72|11404.5|11404.5|0
1648814460000|2022-04-01 12:01:00|11404.94|11404.94|11404.94|11404.94|11404.94|11404.94|11404.94|11404.94|0
1648814470000|2022-04-01 12:01:10|11406.5|11406.5|11406.95|11406.95|11406.95|11406.95|11406.5|11406.5|0
1648814480000|2022-04-01 12:01:20|11406.52|11406.52|11406.43|11406.43|11406.52|11406.52|11406.43|11406.43|0
1648814490000|2022-04-01 12:01:30|11406.12|11406.12|11406.07|11406.07|11406.25|11406.25|11406.07|11406.07|0
1648814520000|2022-04-01 12:02:00|11406.85|11406.85|11406.85|11406.85|11406.85|11406.85|11406.85|11406.85|0
1648814530000|2022-04-01 12:02:10|11406.43|11406.43|11406|11406|11406.43|11406.43|11406|11406|0
1648814570000|2022-04-01 12:02:50|11406.09|11406.09|11406.09|11406.09|11406.09|11406.09|11406.09|11406.09|0
1648814590000|2022-04-01 12:03:10|11405.96|11405.96|11405.65|11405.65|11405.96|11405.96|11405.65|11405.65|0
1648814620000|2022-04-01 12:03:40|11405.87|11405.87|11405.74|11405.74|11405.87|11405.87|11405.74|11405.74|0
1648814630000|2022-04-01 12:03:50|11405.49|11405.49|11405.49|11405.49|11405.49|11405.49|11405.49|11405.49|0
1648814640000|2022-04-01 12:04:00|11405.78|11405.78|11405.78|11405.78|11405.78|11405.78|11405.78|11405.78|0
1648814660000|2022-04-01 12:04:20|11405.69|11405.69|11405.44|11405.44|11405.69|11405.69|11405.44|11405.44|0
1648814670000|2022-04-01 12:04:30|11405.27|11405.27|11405.41|11405.41|11405.41|11405.41|11405.27|11405.27|0
1648814690000|2022-04-01 12:04:50|11405.49|11405.49|11405.49|11405.49|11405.49|11405.49|11405.49|11405.49|0
1648814700000|2022-04-01 12:05:00|11405.32|11405.32|11405.23|11405.23|11405.32|11405.32|11405.17|11405.17|0
1648814710000|2022-04-01 12:05:10|11405.36|11405.36|11405.36|11405.36|11405.36|11405.36|11405.36|11405.36|0
1648814720000|2022-04-01 12:05:20|11405.55|11405.55|11405.55|11405.55|11405.55|11405.55|11405.55|11405.55|0
1648814740000|2022-04-01 12:05:40|11405.88|11405.88|11405.56|11405.56|11405.88|11405.88|11405.56|11405.56|0
1648814750000|2022-04-01 12:05:50|11405.65|11405.65|11405.2|11405.2|11405.98|11405.98|11405.2|11405.2|0
1648814770000|2022-04-01 12:06:10|11405.11|11405.11|11404.86|11404.86|11405.11|11405.11|11404.86|11404.86|0
1648814780000|2022-04-01 12:06:20|11405.66|11405.66|11408.19|11408.19|11408.19|11408.19|11405.66|11405.66|0
1648814790000|2022-04-01 12:06:30|11408.55|11408.55|11408.8|11408.8|11408.8|11408.8|11408.24|11408.24|0
1648814800000|2022-04-01 12:06:40|11408.93|11408.93|11409.58|11409.58|11409.58|11409.58|11408.93|11408.93|0
1648814810000|2022-04-01 12:06:50|11409.19|11409.19|11411.03|11411.03|11411.03|11411.03|11409.19|11409.19|0
1648814820000|2022-04-01 12:07:00|11411.28|11411.28|11411.28|11411.28|11411.28|11411.28|11411.28|11411.28|0
1648814840000|2022-04-01 12:07:20|11411.63|11411.63|11412.33|11412.33|11412.33|11412.33|11411.63|11411.63|0
1648814850000|2022-04-01 12:07:30|11413.03|11413.03|11413.47|11413.47|11413.47|11413.47|11413.03|11413.03|0
1648814870000|2022-04-01 12:07:50|11413.93|11413.93|11413.93|11413.93|11413.93|11413.93|11413.93|11413.93|0
1648814900000|2022-04-01 12:08:20|11415.16|11415.16|11415.87|11415.87|11415.87|11415.87|11415.16|11415.16|0
1648814910000|2022-04-01 12:08:30|11416.19|11416.19|11416.81|11416.81|11416.81|11416.81|11416.19|11416.19|0
1648814920000|2022-04-01 12:08:40|11416.98|11416.98|11417.54|11417.54|11417.85|11417.85|11416.98|11416.98|0
1648814930000|2022-04-01 12:08:50|11418.39|11418.39|11418.39|11418.39|11418.39|11418.39|11418.39|11418.39|0
1648814940000|2022-04-01 12:09:00|11418.53|11418.53|11418.27|11418.27|11418.53|11418.53|11417.83|11417.83|0
1648814950000|2022-04-01 12:09:10|11418.17|11418.17|11418.49|11418.49|11418.49|11418.49|11418.17|11418.17|0
1648814970000|2022-04-01 12:09:30|11418.07|11418.07|11417.61|11417.61|11418.07|11418.07|11417.61|11417.61|0
1648814990000|2022-04-01 12:09:50|11417.97|11417.97|11417.97|11417.97|11417.97|11417.97|11417.97|11417.97|0
1648815000000|2022-04-01 12:10:00|11418.32|11418.32|11418.32|11418.32|11418.32|11418.32|11418.32|11418.32|0
1648815010000|2022-04-01 12:10:10|11418.75|11418.75|11419.09|11419.09|11419.09|11419.09|11418.75|11418.75|0
1648815050000|2022-04-01 12:10:50|11419.95|11419.95|11420.73|11420.73|11420.73|11420.73|11419.95|11419.95|0
1648815060000|2022-04-01 12:11:00|11420.95|11420.95|11421.11|11421.11|11421.11|11421.11|11420.95|11420.95|0
1648815070000|2022-04-01 12:11:10|11421.34|11421.34|11421.34|11421.34|11421.34|11421.34|11421.34|11421.34|0
1648815100000|2022-04-01 12:11:40|11421.1|11421.1|11421.1|11421.1|11421.1|11421.1|11421.1|11421.1|0
1648815120000|2022-04-01 12:12:00|11421.36|11421.36|11421.36|11421.36|11421.36|11421.36|11421.36|11421.36|0
1648815130000|2022-04-01 12:12:10|11421.01|11421.01|11421.01|11421.01|11421.01|11421.01|11421.01|11421.01|0
1648815140000|2022-04-01 12:12:20|11421.74|11421.74|11421.74|11421.74|11421.74|11421.74|11421.74|11421.74|0
1648815160000|2022-04-01 12:12:40|11421.84|11421.84|11422.71|11422.71|11422.71|11422.71|11421.84|11421.84|0
1648815170000|2022-04-01 12:12:50|11423.15|11423.15|11423.15|11423.15|11423.15|11423.15|11423.15|11423.15|0
1648815180000|2022-04-01 12:13:00|11422.93|11422.93|11422.93|11422.93|11422.93|11422.93|11422.93|11422.93|0
1648815190000|2022-04-01 12:13:10|11423.18|11423.18|11424.03|11424.03|11424.03|11424.03|11423.18|11423.18|0
1648815200000|2022-04-01 12:13:20|11424.29|11424.29|11424.29|11424.29|11424.29|11424.29|11424.29|11424.29|0
1648815210000|2022-04-01 12:13:30|11424.6|11424.6|11424.11|11424.11|11424.6|11424.6|11424.11|11424.11|0
1648815230000|2022-04-01 12:13:50|11424.35|11424.35|11424.49|11424.49|11424.86|11424.86|11423.99|11423.99|0
1648815250000|2022-04-01 12:14:10|11424.07|11424.07|11424.4|11424.4|11424.4|11424.4|11424.07|11424.07|0
1648815280000|2022-04-01 12:14:40|11424.83|11424.83|11425.26|11425.26|11425.26|11425.26|11424.83|11424.83|0
1648815290000|2022-04-01 12:14:50|11424.82|11424.82|11422.43|11422.43|11424.82|11424.82|11422.43|11422.43|0
1648815300000|2022-04-01 12:15:00|11422.12|11422.12|11421.89|11421.89|11422.12|11422.12|11421.89|11421.89|0
1648815320000|2022-04-01 12:15:20|11421.44|11421.44|11421.44|11421.44|11421.44|11421.44|11421.44|11421.44|0
1648815350000|2022-04-01 12:15:50|11421.65|11421.65|11423.09|11423.09|11423.09|11423.09|11421.65|11421.65|0
1648815360000|2022-04-01 12:16:00|11423.69|11423.69|11423.43|11423.43|11423.69|11423.69|11423.43|11423.43|0
1648815370000|2022-04-01 12:16:10|11423.3|11423.3|11423.3|11423.3|11423.3|11423.3|11423.3|11423.3|0
1648815380000|2022-04-01 12:16:20|11423.11|11423.11|11422.92|11422.92|11423.11|11423.11|11422.92|11422.92|0
1648815400000|2022-04-01 12:16:40|11423.23|11423.23|11423.23|11423.23|11423.23|11423.23|11423.23|11423.23|0
1648815410000|2022-04-01 12:16:50|11422.92|11422.92|11422.05|11422.05|11422.92|11422.92|11422.05|11422.05|0
1648815420000|2022-04-01 12:17:00|11421.61|11421.61|11421.61|11421.61|11421.61|11421.61|11421.61|11421.61|0
1648815430000|2022-04-01 12:17:10|11422.05|11422.05|11422.05|11422.05|11422.05|11422.05|11422.05|11422.05|0
1648815440000|2022-04-01 12:17:20|11421.95|11421.95|11421.95|11421.95|11421.95|11421.95|11421.95|11421.95|0
1648815450000|2022-04-01 12:17:30|11422.29|11422.29|11422.8|11422.8|11422.8|11422.8|11422.29|11422.29|0
1648815480000|2022-04-01 12:18:00|11422.58|11422.58|11422.58|11422.58|11422.58|11422.58|11422.58|11422.58|0
1648815500000|2022-04-01 12:18:20|11422.22|11422.22|11422.22|11422.22|11422.22|11422.22|11422.22|11422.22|0
1648815530000|2022-04-01 12:18:50|11422.02|11422.02|11421.76|11421.76|11422.22|11422.22|11421.76|11421.76|0
1648815540000|2022-04-01 12:19:00|11421.67|11421.67|11421.05|11421.05|11421.76|11421.76|11421.05|11421.05|0
1648815560000|2022-04-01 12:19:20|11420.74|11420.74|11421.05|11421.05|11421.05|11421.05|11420.74|11420.74|0
1648815570000|2022-04-01 12:19:30|11420.72|11420.72|11420.72|11420.72|11420.72|11420.72|11420.72|11420.72|0
1648815580000|2022-04-01 12:19:40|11420.53|11420.53|11421.48|11421.48|11421.48|11421.48|11420.53|11420.53|0
1648815590000|2022-04-01 12:19:50|11421.4|11421.4|11421.27|11421.27|11421.4|11421.4|11421.27|11421.27|0
1648815600000|2022-04-01 12:20:00|11420.8|11420.8|11420.89|11420.89|11420.89|11420.89|11420.63|11420.63|0
1648815610000|2022-04-01 12:20:10|11420.67|11420.67|11421.05|11421.05|11421.05|11421.05|11420.67|11420.67|0
1648815620000|2022-04-01 12:20:20|11421.22|11421.22|11420.91|11420.91|11421.22|11421.22|11420.91|11420.91|0
1648815630000|2022-04-01 12:20:30|11421.69|11421.69|11421.69|11421.69|11421.69|11421.69|11421.69|11421.69|0
1648815660000|2022-04-01 12:21:00|11421.82|11421.82|11422.61|11422.61|11422.61|11422.61|11421.82|11421.82|0
1648815670000|2022-04-01 12:21:10|11423.12|11423.12|11423.12|11423.12|11423.12|11423.12|11423.12|11423.12|0
1648815720000|2022-04-01 12:22:00|11423.97|11423.97|11423.55|11423.55|11423.97|11423.97|11423.55|11423.55|0
1648815730000|2022-04-01 12:22:10|11423.33|11423.33|11423.72|11423.72|11423.72|11423.72|11423.33|11423.33|0
1648815760000|2022-04-01 12:22:40|11424.2|11424.2|11424.2|11424.2|11424.2|11424.2|11424.2|11424.2|0
1648815790000|2022-04-01 12:23:10|11424.45|11424.45|11424.55|11424.55|11424.55|11424.55|11424.45|11424.45|0
1648815810000|2022-04-01 12:23:30|11424.68|11424.68|11427.47|11427.47|11427.47|11427.47|11424.68|11424.68|0
1648815820000|2022-04-01 12:23:40|11427.78|11427.78|11428.01|11428.01|11428.01|11428.01|11427.78|11427.78|0
1648815830000|2022-04-01 12:23:50|11427.79|11427.79|11427.79|11427.79|11427.79|11427.79|11427.79|11427.79|0
1648815840000|2022-04-01 12:24:00|11427.94|11427.94|11427.71|11427.71|11427.94|11427.94|11427.71|11427.71|0
1648815860000|2022-04-01 12:24:20|11427.28|11427.28|11427.71|11427.71|11427.71|11427.71|11427.28|11427.28|0
1648815870000|2022-04-01 12:24:30|11427.84|11427.84|11427.84|11427.84|11427.84|11427.84|11427.84|11427.84|0
1648815880000|2022-04-01 12:24:40|11427.71|11427.71|11428.34|11428.34|11428.34|11428.34|11427.71|11427.71|0
1648815900000|2022-04-01 12:25:00|11428.12|11428.12|11428.2|11428.2|11428.2|11428.2|11428.12|11428.12|0
1648815910000|2022-04-01 12:25:10|11429.06|11429.06|11428.28|11428.28|11429.06|11429.06|11428.28|11428.28|0
1648815920000|2022-04-01 12:25:20|11428.18|11428.18|11428.18|11428.18|11428.18|11428.18|11428.18|11428.18|0
1648815930000|2022-04-01 12:25:30|11427.31|11427.31|11427.31|11427.31|11427.31|11427.31|11427.31|11427.31|0
1648815940000|2022-04-01 12:25:40|11427.22|11427.22|11427.22|11427.22|11427.22|11427.22|11427.22|11427.22|0
1648815950000|2022-04-01 12:25:50|11427.37|11427.37|11427.37|11427.37|11427.37|11427.37|11427.37|11427.37|0
1648815990000|2022-04-01 12:26:30|11426.94|11426.94|11426.52|11426.52|11426.94|11426.94|11426.52|11426.52|0
1648816020000|2022-04-01 12:27:00|11426.39|11426.39|11426.39|11426.39|11426.39|11426.39|11426.39|11426.39|0
1648816030000|2022-04-01 12:27:10|11426.23|11426.23|11426.97|11426.97|11426.97|11426.97|11426.23|11426.23|0
1648816040000|2022-04-01 12:27:20|11426.54|11426.54|11426.54|11426.54|11426.54|11426.54|11426.54|11426.54|0
1648816070000|2022-04-01 12:27:50|11426.68|11426.68|11426.54|11426.54|11426.68|11426.68|11426.54|11426.54|0
1648816080000|2022-04-01 12:28:00|11426.1|11426.1|11426.1|11426.1|11426.1|11426.1|11426.1|11426.1|0
1648816100000|2022-04-01 12:28:20|11425.89|11425.89|11425.89|11425.89|11425.89|11425.89|11425.89|11425.89|0
1648816110000|2022-04-01 12:28:30|11425.98|11425.98|11426.21|11426.21|11426.21|11426.21|11425.98|11425.98|0
1648816140000|2022-04-01 12:29:00|11426.64|11426.64|11426.86|11426.86|11426.86|11426.86|11426.64|11426.64|0
1648816150000|2022-04-01 12:29:10|11426.97|11426.97|11426.97|11426.97|11426.97|11426.97|11426.97|11426.97|0
1648816160000|2022-04-01 12:29:20|11427.23|11427.23|11427.13|11427.13|11427.23|11427.23|11427.13|11427.13|0
1648816190000|2022-04-01 12:29:50|11427|11427|11424.97|11424.97|11427|11427|11424.79|11424.79|0
1648816200000|2022-04-01 12:30:00|11424.19|11424.19|11424.01|11424.01|11424.19|11424.19|11423.82|11423.82|0
1648816210000|2022-04-01 12:30:10|11423.7|11423.7|11423.7|11423.7|11423.7|11423.7|11423.7|11423.7|0
1648816220000|2022-04-01 12:30:20|11423.86|11423.86|11423.86|11423.86|11423.86|11423.86|11423.86|11423.86|0
1648816230000|2022-04-01 12:30:30|11424.64|11424.64|11424.64|11424.64|11424.64|11424.64|11424.64|11424.64|0
1648816240000|2022-04-01 12:30:40|11424.21|11424.21|11423.46|11423.46|11424.21|11424.21|11423.46|11423.46|0
1648816260000|2022-04-01 12:31:00|11423.03|11423.03|11423.03|11423.03|11423.03|11423.03|11423.03|11423.03|0
1648816270000|2022-04-01 12:31:10|11424.66|11424.66|11425.11|11425.11|11425.89|11425.89|11424.66|11424.66|0
1648816280000|2022-04-01 12:31:20|11424.69|11424.69|11424.69|11424.69|11424.69|11424.69|11424.69|11424.69|0
1648816290000|2022-04-01 12:31:30|11424.78|11424.78|11424.88|11424.88|11424.88|11424.88|11424.78|11424.78|0
1648816300000|2022-04-01 12:31:40|11424.45|11424.45|11423.36|11423.36|11424.45|11424.45|11423.36|11423.36|0
1648816310000|2022-04-01 12:31:50|11423.51|11423.51|11423.51|11423.51|11423.51|11423.51|11423.51|11423.51|0
1648816320000|2022-04-01 12:32:00|11423.73|11423.73|11424.17|11424.17|11424.33|11424.33|11423.73|11423.73|0
1648816330000|2022-04-01 12:32:10|11423.75|11423.75|11423.97|11423.97|11423.97|11423.97|11423.75|11423.75|0
1648816340000|2022-04-01 12:32:20|11423.49|11423.49|11423.49|11423.49|11423.49|11423.49|11423.49|11423.49|0
1648816350000|2022-04-01 12:32:30|11423.79|11423.79|11424.3|11424.3|11424.3|11424.3|11423.79|11423.79|0
1648816360000|2022-04-01 12:32:40|11424.21|11424.21|11424.21|11424.21|11424.21|11424.21|11424.21|11424.21|0
1648816370000|2022-04-01 12:32:50|11423.43|11423.43|11423.43|11423.43|11423.43|11423.43|11423.43|11423.43|0
1648816380000|2022-04-01 12:33:00|11423.1|11423.1|11422.5|11422.5|11423.55|11423.55|11422.5|11422.5|0
1648816390000|2022-04-01 12:33:10|11422.27|11422.27|11421.41|11421.41|11422.27|11422.27|11421.41|11421.41|0
1648816410000|2022-04-01 12:33:30|11421.24|11421.24|11421.03|11421.03|11421.24|11421.24|11421.03|11421.03|0
1648816420000|2022-04-01 12:33:40|11420.18|11420.18|11420.18|11420.18|11420.18|11420.18|11420.18|11420.18|0
1648816440000|2022-04-01 12:34:00|11420.6|11420.6|11420.44|11420.44|11420.6|11420.6|11420.44|11420.44|0
1648816460000|2022-04-01 12:34:20|11420.09|11420.09|11420.09|11420.09|11420.09|11420.09|11420.09|11420.09|0
1648816470000|2022-04-01 12:34:30|11420.46|11420.46|11420.46|11420.46|11420.46|11420.46|11420.46|11420.46|0
1648816480000|2022-04-01 12:34:40|11420.82|11420.82|11420.48|11420.48|11420.82|11420.82|11420.12|11420.12|0
1648816490000|2022-04-01 12:34:50|11420.13|11420.13|11419.77|11419.77|11420.13|11420.13|11419.77|11419.77|0
1648816500000|2022-04-01 12:35:00|11419.46|11419.46|11419.46|11419.46|11419.46|11419.46|11419.46|11419.46|0
1648816510000|2022-04-01 12:35:10|11419.77|11419.77|11419.12|11419.12|11419.77|11419.77|11419.12|11419.12|0
1648816530000|2022-04-01 12:35:30|11418.9|11418.9|11419.21|11419.21|11419.21|11419.21|11418.9|11418.9|0
1648816540000|2022-04-01 12:35:40|11419.54|11419.54|11419.54|11419.54|11419.54|11419.54|11419.54|11419.54|0
1648816560000|2022-04-01 12:36:00|11420.06|11420.06|11420.89|11420.89|11420.89|11420.89|11420.06|11420.06|0
1648816570000|2022-04-01 12:36:10|11421.33|11421.33|11420.91|11420.91|11421.55|11421.55|11420.91|11420.91|0
1648816590000|2022-04-01 12:36:30|11421.43|11421.43|11421.43|11421.43|11421.43|11421.43|11421.43|11421.43|0
1648816600000|2022-04-01 12:36:40|11421.94|11421.94|11422.25|11422.25|11422.25|11422.25|11421.94|11421.94|0
1648816610000|2022-04-01 12:36:50|11421.8|11421.8|11421.8|11421.8|11421.8|11421.8|11421.8|11421.8|0
1648816650000|2022-04-01 12:37:30|11422.26|11422.26|11422.26|11422.26|11422.26|11422.26|11422.26|11422.26|0
1648816660000|2022-04-01 12:37:40|11422.45|11422.45|11422.45|11422.45|11422.45|11422.45|11422.45|11422.45|0
1648816680000|2022-04-01 12:38:00|11423.32|11423.32|11423.42|11423.42|11423.53|11423.53|11423.32|11423.32|0
1648816700000|2022-04-01 12:38:20|11423.57|11423.57|11423.57|11423.57|11423.57|11423.57|11423.57|11423.57|0
1648816710000|2022-04-01 12:38:30|11424.85|11424.85|11428.02|11428.02|11428.02|11428.02|11424.85|11424.85|0
1648816720000|2022-04-01 12:38:40|11428.8|11428.8|11428.57|11428.57|11428.8|11428.8|11428.57|11428.57|0
1648816730000|2022-04-01 12:38:50|11428.35|11428.35|11428.06|11428.06|11428.84|11428.84|11428.06|11428.06|0
1648816740000|2022-04-01 12:39:00|11427.28|11427.28|11425.72|11425.72|11427.28|11427.28|11425.72|11425.72|0
1648816750000|2022-04-01 12:39:10|11425.95|11425.95|11426.09|11426.09|11426.09|11426.09|11425.72|11425.72|0
1648816760000|2022-04-01 12:39:20|11425.72|11425.72|11426|11426|11426|11426|11425.72|11425.72|0
1648816770000|2022-04-01 12:39:30|11425.78|11425.78|11425.93|11425.93|11425.93|11425.93|11425.78|11425.78|0
1648816780000|2022-04-01 12:39:40|11426.36|11426.36|11426.55|11426.55|11426.55|11426.55|11426.36|11426.36|0
1648816790000|2022-04-01 12:39:50|11426.9|11426.9|11426.9|11426.9|11426.9|11426.9|11426.9|11426.9|0
1648816800000|2022-04-01 12:40:00|11426.47|11426.47|11423.98|11423.98|11426.47|11426.47|11423.98|11423.98|0
1648816810000|2022-04-01 12:40:10|11423.9|11423.9|11423.9|11423.9|11423.9|11423.9|11423.9|11423.9|0
1648816820000|2022-04-01 12:40:20|11424.32|11424.32|11423.98|11423.98|11424.32|11424.32|11423.98|11423.98|0
1648816840000|2022-04-01 12:40:40|11423.75|11423.75|11423.16|11423.16|11423.75|11423.75|11423.16|11423.16|0
1648816850000|2022-04-01 12:40:50|11422.72|11422.72|11422.41|11422.41|11422.72|11422.72|11422.41|11422.41|0
1648816860000|2022-04-01 12:41:00|11422.15|11422.15|11420.19|11420.19|11422.15|11422.15|11420.19|11420.19|0
1648816870000|2022-04-01 12:41:10|11420.36|11420.36|11420.36|11420.36|11420.36|11420.36|11420.36|11420.36|0
1648816880000|2022-04-01 12:41:20|11420.01|11420.01|11419.4|11419.4|11420.01|11420.01|11419.4|11419.4|0
1648816890000|2022-04-01 12:41:30|11419.32|11419.32|11419.32|11419.32|11419.32|11419.32|11419.32|11419.32|0
1648816940000|2022-04-01 12:42:20|11419.41|11419.41|11418.98|11418.98|11419.41|11419.41|11418.98|11418.98|0
1648816950000|2022-04-01 12:42:30|11418.62|11418.62|11417.84|11417.84|11418.62|11418.62|11417.84|11417.84|0
1648816960000|2022-04-01 12:42:40|11417.62|11417.62|11417.62|11417.62|11417.62|11417.62|11417.62|11417.62|0
1648816970000|2022-04-01 12:42:50|11417.39|11417.39|11417.61|11417.61|11417.61|11417.61|11417.39|11417.39|0
1648816990000|2022-04-01 12:43:10|11417.46|11417.46|11417.46|11417.46|11417.46|11417.46|11417.46|11417.46|0
1648817000000|2022-04-01 12:43:20|11417.15|11417.15|11417.15|11417.15|11417.15|11417.15|11417.15|11417.15|0
1648817010000|2022-04-01 12:43:30|11416.82|11416.82|11415|11415|11416.82|11416.82|11415|11415|0
1648817020000|2022-04-01 12:43:40|11415.17|11415.17|11415.17|11415.17|11415.17|11415.17|11415.17|11415.17|0
1648817030000|2022-04-01 12:43:50|11414.78|11414.78|11414.78|11414.78|11414.78|11414.78|11414.78|11414.78|0
1648817060000|2022-04-01 12:44:20|11414.56|11414.56|11413.81|11413.81|11414.56|11414.56|11413.81|11413.81|0
1648817070000|2022-04-01 12:44:30|11414.16|11414.16|11413.74|11413.74|11414.16|11414.16|11413.74|11413.74|0
1648817080000|2022-04-01 12:44:40|11413.03|11413.03|11412.72|11412.72|11413.03|11413.03|11412.72|11412.72|0
1648817090000|2022-04-01 12:44:50|11412.29|11412.29|11412.38|11412.38|11412.38|11412.38|11411.86|11411.86|0
1648817110000|2022-04-01 12:45:10|11412.14|11412.14|11412.14|11412.14|11412.14|11412.14|11412.14|11412.14|0
1648817120000|2022-04-01 12:45:20|11411.62|11411.62|11411.86|11411.86|11412.01|11412.01|11411.62|11411.62|0
1648817130000|2022-04-01 12:45:30|11411.73|11411.73|11411.99|11411.99|11411.99|11411.99|11411.73|11411.73|0
1648817140000|2022-04-01 12:45:40|11411.67|11411.67|11410.67|11410.67|11411.67|11411.67|11410.67|11410.67|0
1648817150000|2022-04-01 12:45:50|11410.76|11410.76|11410.76|11410.76|11410.76|11410.76|11410.76|11410.76|0
1648817160000|2022-04-01 12:46:00|11410.92|11410.92|11411.64|11411.64|11411.8|11411.8|11410.92|11410.92|0
1648817170000|2022-04-01 12:46:10|11412.42|11412.42|11412.42|11412.42|11412.42|11412.42|11412.42|11412.42|0
1648817210000|2022-04-01 12:46:50|11412.19|11412.19|11412.19|11412.19|11412.19|11412.19|11412.19|11412.19|0
1648817220000|2022-04-01 12:47:00|11412.1|11412.1|11411.91|11411.91|11412.1|11412.1|11411.48|11411.48|0
1648817240000|2022-04-01 12:47:20|11411.27|11411.27|11410.19|11410.19|11411.27|11411.27|11409.85|11409.85|0
1648817250000|2022-04-01 12:47:30|11410.44|11410.44|11409.82|11409.82|11410.44|11410.44|11409.82|11409.82|0
1648817260000|2022-04-01 12:47:40|11410.05|11410.05|11409.37|11409.37|11410.15|11410.15|11409.37|11409.37|0
1648817270000|2022-04-01 12:47:50|11409.82|11409.82|11409.82|11409.82|11409.82|11409.82|11409.82|11409.82|0
1648817290000|2022-04-01 12:48:10|11409.17|11409.17|11409.69|11409.69|11409.69|11409.69|11409.17|11409.17|0
1648817310000|2022-04-01 12:48:30|11409.95|11409.95|11409.95|11409.95|11409.95|11409.95|11409.95|11409.95|0
1648817320000|2022-04-01 12:48:40|11409.82|11409.82|11409.82|11409.82|11409.82|11409.82|11409.82|11409.82|0
1648817330000|2022-04-01 12:48:50|11409.36|11409.36|11409.36|11409.36|11409.36|11409.36|11409.36|11409.36|0
1648817340000|2022-04-01 12:49:00|11409.01|11409.01|11410.14|11410.14|11410.14|11410.14|11409.01|11409.01|0
1648817350000|2022-04-01 12:49:10|11409.83|11409.83|11408.98|11408.98|11409.83|11409.83|11408.98|11408.98|0
1648817360000|2022-04-01 12:49:20|11408.7|11408.7|11408.83|11408.83|11408.83|11408.83|11408.7|11408.7|0
1648817390000|2022-04-01 12:49:50|11408.67|11408.67|11408.67|11408.67|11408.67|11408.67|11408.67|11408.67|0
1648817400000|2022-04-01 12:50:00|11408.1|11408.1|11408.35|11408.35|11408.35|11408.35|11408.1|11408.1|0
1648817420000|2022-04-01 12:50:20|11408.52|11408.52|11408.52|11408.52|11408.52|11408.52|11408.52|11408.52|0
1648817430000|2022-04-01 12:50:30|11408.03|11408.03|11406.7|11406.7|11408.03|11408.03|11406.7|11406.7|0
1648817450000|2022-04-01 12:50:50|11406.54|11406.54|11406.83|11406.83|11407.14|11407.14|11406.54|11406.54|0
1648817470000|2022-04-01 12:51:10|11407.06|11407.06|11406.48|11406.48|11407.06|11407.06|11406.48|11406.48|0
1648817480000|2022-04-01 12:51:20|11406.11|11406.11|11406.11|11406.11|11406.11|11406.11|11406.11|11406.11|0
1648817500000|2022-04-01 12:51:40|11405.78|11405.78|11407.89|11407.89|11408.04|11408.04|11405.78|11405.78|0
1648817510000|2022-04-01 12:51:50|11407.54|11407.54|11407.54|11407.54|11407.54|11407.54|11407.54|11407.54|0
1648817520000|2022-04-01 12:52:00|11407.11|11407.11|11407.76|11407.76|11407.76|11407.76|11407.11|11407.11|0
1648817530000|2022-04-01 12:52:10|11407.98|11407.98|11408.06|11408.06|11408.06|11408.06|11407.63|11407.63|0
1648817540000|2022-04-01 12:52:20|11408.54|11408.54|11408.56|11408.56|11408.91|11408.91|11408.54|11408.54|0
1648817550000|2022-04-01 12:52:30|11408.66|11408.66|11408.66|11408.66|11408.66|11408.66|11408.66|11408.66|0
1648817560000|2022-04-01 12:52:40|11408.74|11408.74|11409.25|11409.25|11409.25|11409.25|11408.74|11408.74|0
1648817570000|2022-04-01 12:52:50|11409.15|11409.15|11409.15|11409.15|11409.15|11409.15|11409.15|11409.15|0
1648817590000|2022-04-01 12:53:10|11409.58|11409.58|11409.58|11409.58|11409.58|11409.58|11409.58|11409.58|0
1648817620000|2022-04-01 12:53:40|11409.75|11409.75|11409.28|11409.28|11409.75|11409.75|11409.28|11409.28|0
1648817630000|2022-04-01 12:53:50|11408.85|11408.85|11408.46|11408.46|11408.85|11408.85|11408.46|11408.46|0
1648817640000|2022-04-01 12:54:00|11407.59|11407.59|11407.01|11407.01|11407.59|11407.59|11407.01|11407.01|0
1648817650000|2022-04-01 12:54:10|11407.16|11407.16|11406.84|11406.84|11407.16|11407.16|11406.58|11406.58|0
1648817670000|2022-04-01 12:54:30|11407.15|11407.15|11407.15|11407.15|11407.15|11407.15|11407.15|11407.15|0
1648817680000|2022-04-01 12:54:40|11406.84|11406.84|11406.84|11406.84|11406.84|11406.84|11406.84|11406.84|0
1648817700000|2022-04-01 12:55:00|11407.34|11407.34|11407.34|11407.34|11407.34|11407.34|11407.34|11407.34|0
1648817710000|2022-04-01 12:55:10|11407.52|11407.52|11407.41|11407.41|11407.67|11407.67|11407.41|11407.41|0
1648817730000|2022-04-01 12:55:30|11407.84|11407.84|11408.28|11408.28|11408.28|11408.28|11407.84|11407.84|0
1648817770000|2022-04-01 12:56:10|11408.85|11408.85|11408.85|11408.85|11408.85|11408.85|11408.85|11408.85|0
1648817790000|2022-04-01 12:56:30|11409.07|11409.07|11409.07|11409.07|11409.07|11409.07|11409.07|11409.07|0
1648817800000|2022-04-01 12:56:40|11408.94|11408.94|11408.94|11408.94|11408.94|11408.94|11408.94|11408.94|0
1648817810000|2022-04-01 12:56:50|11409.09|11409.09|11408.99|11408.99|11409.33|11409.33|11408.99|11408.99|0
1648817840000|2022-04-01 12:57:20|11409.77|11409.77|11409.27|11409.27|11409.77|11409.77|11409.27|11409.27|0
1648817860000|2022-04-01 12:57:40|11409.36|11409.36|11407.95|11407.95|11409.36|11409.36|11407.95|11407.95|0
1648817880000|2022-04-01 12:58:00|11407.64|11407.64|11407.64|11407.64|11407.64|11407.64|11407.64|11407.64|0
1648817890000|2022-04-01 12:58:10|11406.99|11406.99|11406.99|11406.99|11406.99|11406.99|11406.99|11406.99|0
1648817900000|2022-04-01 12:58:20|11408.39|11408.39|11409.1|11409.1|11409.45|11409.45|11408.39|11408.39|0
1648817910000|2022-04-01 12:58:30|11409.46|11409.46|11408.6|11408.6|11409.46|11409.46|11408.6|11408.6|0
1648817920000|2022-04-01 12:58:40|11408.38|11408.38|11408.47|11408.47|11408.47|11408.47|11408.3|11408.3|0
1648817950000|2022-04-01 12:59:10|11408.38|11408.38|11408.63|11408.63|11408.63|11408.63|11408.38|11408.38|0
1648817960000|2022-04-01 12:59:20|11408.79|11408.79|11408.79|11408.79|11408.79|11408.79|11408.79|11408.79|0
1648817970000|2022-04-01 12:59:30|11409.01|11409.01|11409.01|11409.01|11409.01|11409.01|11409.01|11409.01|0
1648817990000|2022-04-01 12:59:50|11408.57|11408.57|11408.57|11408.57|11408.57|11408.57|11408.57|11408.57|0
1648818010000|2022-04-01 13:00:10|11408.77|11408.77|11408.6|11408.6|11408.77|11408.77|11408.6|11408.6|0
1648818020000|2022-04-01 13:00:20|11408.29|11408.29|11410.19|11410.19|11410.19|11410.19|11408.2|11408.2|0
1648818030000|2022-04-01 13:00:30|11410.31|11410.31|11410.57|11410.57|11411.09|11411.09|11410.31|11410.31|0
1648818040000|2022-04-01 13:00:40|11410.24|11410.24|11409.91|11409.91|11410.24|11410.24|11409.91|11409.91|0
1648818050000|2022-04-01 13:00:50|11410.22|11410.22|11410.37|11410.37|11410.52|11410.52|11410.22|11410.22|0
1648818070000|2022-04-01 13:01:10|11410.83|11410.83|11411.78|11411.78|11411.78|11411.78|11410.83|11410.83|0
1648818080000|2022-04-01 13:01:20|11411.94|11411.94|11411.3|11411.3|11412.16|11412.16|11411.3|11411.3|0
1648818090000|2022-04-01 13:01:30|11411.41|11411.41|11411.63|11411.63|11411.63|11411.63|11411.41|11411.41|0
1648818100000|2022-04-01 13:01:40|11411.54|11411.54|11412.32|11412.32|11412.32|11412.32|11411.54|11411.54|0
1648818110000|2022-04-01 13:01:50|11413|11413|11412.65|11412.65|11413|11413|11412.65|11412.65|0
1648818120000|2022-04-01 13:02:00|11412.2|11412.2|11411.96|11411.96|11412.2|11412.2|11411.74|11411.74|0
1648818130000|2022-04-01 13:02:10|11412.11|11412.11|11412.11|11412.11|11412.11|11412.11|11412.11|11412.11|0
1648818150000|2022-04-01 13:02:30|11412.02|11412.02|11412.7|11412.7|11412.7|11412.7|11412.02|11412.02|0
1648818160000|2022-04-01 13:02:40|11413.13|11413.13|11413.13|11413.13|11413.13|11413.13|11413.13|11413.13|0
1648818170000|2022-04-01 13:02:50|11412.97|11412.97|11413.1|11413.1|11413.1|11413.1|11412.97|11412.97|0
1648818180000|2022-04-01 13:03:00|11413.23|11413.23|11412.81|11412.81|11413.23|11413.23|11412.81|11412.81|0
1648818220000|2022-04-01 13:03:40|11412.99|11412.99|11413.08|11413.08|11413.08|11413.08|11412.99|11412.99|0
1648818240000|2022-04-01 13:04:00|11412.97|11412.97|11413.08|11413.08|11413.08|11413.08|11412.97|11412.97|0
1648818250000|2022-04-01 13:04:10|11412.83|11412.83|11412.86|11412.86|11413.08|11413.08|11412.83|11412.83|0
1648818260000|2022-04-01 13:04:20|11411.97|11411.97|11409.69|11409.69|11411.97|11411.97|11409.69|11409.69|0
1648818270000|2022-04-01 13:04:30|11409.38|11409.38|11408.84|11408.84|11409.38|11409.38|11408.84|11408.84|0
1648818280000|2022-04-01 13:04:40|11409.19|11409.19|11409.19|11409.19|11409.19|11409.19|11409.19|11409.19|0
1648818290000|2022-04-01 13:04:50|11408.73|11408.73|11407.27|11407.27|11408.73|11408.73|11407.27|11407.27|0
1648818300000|2022-04-01 13:05:00|11407.03|11407.03|11406.99|11406.99|11407.94|11407.94|11406.99|11406.99|0
1648818320000|2022-04-01 13:05:20|11406.83|11406.83|11406.15|11406.15|11407.27|11407.27|11406.15|11406.15|0
1648818330000|2022-04-01 13:05:30|11406.58|11406.58|11406.58|11406.58|11406.58|11406.58|11406.58|11406.58|0
1648818360000|2022-04-01 13:06:00|11406.35|11406.35|11406.01|11406.01|11406.35|11406.35|11405.57|11405.57|0
1648818370000|2022-04-01 13:06:10|11405.79|11405.79|11405.79|11405.79|11405.79|11405.79|11405.79|11405.79|0
1648818380000|2022-04-01 13:06:20|11405.57|11405.57|11405.57|11405.57|11405.57|11405.57|11405.57|11405.57|0
1648818390000|2022-04-01 13:06:30|11405.72|11405.72|11405.72|11405.72|11405.72|11405.72|11405.72|11405.72|0
1648818420000|2022-04-01 13:07:00|11406.04|11406.04|11405.74|11405.74|11406.04|11406.04|11405.74|11405.74|0
1648818430000|2022-04-01 13:07:10|11405.9|11405.9|11405.9|11405.9|11405.9|11405.9|11405.9|11405.9|0
1648818440000|2022-04-01 13:07:20|11406.68|11406.68|11406.68|11406.68|11406.68|11406.68|11406.68|11406.68|0
1648818450000|2022-04-01 13:07:30|11406.83|11406.83|11406.83|11406.83|11406.96|11406.96|11406.83|11406.83|0
1648818460000|2022-04-01 13:07:40|11407.88|11407.88|11407.88|11407.88|11407.88|11407.88|11407.88|11407.88|0
1648818470000|2022-04-01 13:07:50|11407.72|11407.72|11407.72|11407.72|11407.72|11407.72|11407.72|11407.72|0
1648818480000|2022-04-01 13:08:00|11407.27|11407.27|11407.27|11407.27|11407.27|11407.27|11407.27|11407.27|0
1648818490000|2022-04-01 13:08:10|11407.53|11407.53|11407.63|11407.63|11407.63|11407.63|11407.4|11407.4|0
1648818500000|2022-04-01 13:08:20|11407.52|11407.52|11407.98|11407.98|11407.98|11407.98|11407.52|11407.52|0
1648818510000|2022-04-01 13:08:30|11408.25|11408.25|11408.25|11408.25|11408.25|11408.25|11408.25|11408.25|0
1648818520000|2022-04-01 13:08:40|11407.94|11407.94|11407.94|11407.94|11407.94|11407.94|11407.94|11407.94|0
1648818560000|2022-04-01 13:09:20|11408.1|11408.1|11407.75|11407.75|11408.18|11408.18|11407.75|11407.75|0
1648818570000|2022-04-01 13:09:30|11407.53|11407.53|11410.07|11410.07|11410.07|11410.07|11407.53|11407.53|0
1648818580000|2022-04-01 13:09:40|11409.85|11409.85|11409.85|11409.85|11409.85|11409.85|11409.85|11409.85|0
1648818590000|2022-04-01 13:09:50|11409|11409|11408.78|11408.78|11409|11409|11408.78|11408.78|0
1648818600000|2022-04-01 13:10:00|11409.13|11409.13|11409.13|11409.13|11409.13|11409.13|11409.13|11409.13|0
1648818610000|2022-04-01 13:10:10|11409.51|11409.51|11409.34|11409.34|11409.51|11409.51|11409.34|11409.34|0
1648818620000|2022-04-01 13:10:20|11409.54|11409.54|11410.03|11410.03|11410.03|11410.03|11409.54|11409.54|0
1648818650000|2022-04-01 13:10:50|11410.26|11410.26|11410.26|11410.26|11410.26|11410.26|11410.26|11410.26|0
1648818660000|2022-04-01 13:11:00|11410.17|11410.17|11410.17|11410.17|11410.17|11410.17|11410.17|11410.17|0
1648818690000|2022-04-01 13:11:30|11409.75|11409.75|11409.75|11409.75|11409.75|11409.75|11409.75|11409.75|0
1648818700000|2022-04-01 13:11:40|11410.17|11410.17|11410.32|11410.32|11410.32|11410.32|11410.17|11410.17|0
1648818710000|2022-04-01 13:11:50|11410.55|11410.55|11410.2|11410.2|11410.55|11410.55|11410.2|11410.2|0
1648818720000|2022-04-01 13:12:00|11410.08|11410.08|11409.75|11409.75|11410.08|11410.08|11409.75|11409.75|0
1648818730000|2022-04-01 13:12:10|11410.27|11410.27|11410.27|11410.27|11410.27|11410.27|11410.27|11410.27|0
1648818740000|2022-04-01 13:12:20|11410|11410|11410|11410|11410|11410|11410|11410|0
1648818770000|2022-04-01 13:12:50|11410.46|11410.46|11410.89|11410.89|11410.89|11410.89|11410.46|11410.46|0
1648818780000|2022-04-01 13:13:00|11410.45|11410.45|11410.52|11410.52|11410.98|11410.98|11410.45|11410.45|0
1648818790000|2022-04-01 13:13:10|11410.61|11410.61|11410.61|11410.61|11410.61|11410.61|11410.61|11410.61|0
1648818800000|2022-04-01 13:13:20|11410.74|11410.74|11410.74|11410.74|11410.74|11410.74|11410.74|11410.74|0
1648818810000|2022-04-01 13:13:30|11410.89|11410.89|11410.89|11410.89|11410.89|11410.89|11410.89|11410.89|0
1648818820000|2022-04-01 13:13:40|11411.12|11411.12|11410.79|11410.79|11411.12|11411.12|11410.79|11410.79|0
1648818830000|2022-04-01 13:13:50|11411.01|11411.01|11411.24|11411.24|11411.24|11411.24|11411.01|11411.01|0
1648818840000|2022-04-01 13:14:00|11411.46|11411.46|11411.99|11411.99|11411.99|11411.99|11411.46|11411.46|0
1648818850000|2022-04-01 13:14:10|11412.13|11412.13|11412.74|11412.74|11412.74|11412.74|11412|11412|0
1648818860000|2022-04-01 13:14:20|11412.96|11412.96|11413.18|11413.18|11413.18|11413.18|11412.96|11412.96|0
1648818870000|2022-04-01 13:14:30|11413.62|11413.62|11414.81|11414.81|11414.81|11414.81|11413.62|11413.62|0
1648818880000|2022-04-01 13:14:40|11415.12|11415.12|11415.29|11415.29|11415.29|11415.29|11414.81|11414.81|0
1648818890000|2022-04-01 13:14:50|11415.65|11415.65|11415.65|11415.65|11415.65|11415.65|11415.65|11415.65|0
1648818900000|2022-04-01 13:15:00|11416.09|11416.09|11416.98|11416.98|11416.98|11416.98|11416.09|11416.09|0
1648818910000|2022-04-01 13:15:10|11417.12|11417.12|11417.12|11417.12|11417.12|11417.12|11417.12|11417.12|0
1648818920000|2022-04-01 13:15:20|11416.66|11416.66|11417.69|11417.69|11417.69|11417.69|11416.66|11416.66|0
1648818930000|2022-04-01 13:15:30|11418.02|11418.02|11417.58|11417.58|11418.02|11418.02|11417.58|11417.58|0
1648818940000|2022-04-01 13:15:40|11417.25|11417.25|11417.78|11417.78|11417.78|11417.78|11416.93|11416.93|0
1648818950000|2022-04-01 13:15:50|11418.21|11418.21|11418.66|11418.66|11418.76|11418.76|11417.88|11417.88|0
1648818960000|2022-04-01 13:16:00|11419.35|11419.35|11419.78|11419.78|11419.78|11419.78|11419.35|11419.35|0
1648818970000|2022-04-01 13:16:10|11420.22|11420.22|11420.22|11420.22|11420.22|11420.22|11420.22|11420.22|0
1648818980000|2022-04-01 13:16:20|11420.47|11420.47|11420.89|11420.89|11420.89|11420.89|11420.47|11420.47|0
1648818990000|2022-04-01 13:16:30|11421.04|11421.04|11421.04|11421.04|11421.04|11421.04|11421.04|11421.04|0
1648819000000|2022-04-01 13:16:40|11420.89|11420.89|11420.73|11420.73|11420.89|11420.89|11420.73|11420.73|0
1648819020000|2022-04-01 13:17:00|11421.44|11421.44|11421.52|11421.52|11421.52|11421.52|11421.44|11421.44|0
1648819030000|2022-04-01 13:17:10|11422.3|11422.3|11421.78|11421.78|11422.3|11422.3|11421.78|11421.78|0
1648819040000|2022-04-01 13:17:20|11422.01|11422.01|11421.58|11421.58|11422.43|11422.43|11421.58|11421.58|0
1648819050000|2022-04-01 13:17:30|11422.08|11422.08|11422.08|11422.08|11422.08|11422.08|11422.08|11422.08|0
1648819070000|2022-04-01 13:17:50|11422.69|11422.69|11422.69|11422.69|11422.69|11422.69|11422.69|11422.69|0
1648819090000|2022-04-01 13:18:10|11423.31|11423.31|11423.67|11423.67|11423.67|11423.67|11423.31|11423.31|0
1648819100000|2022-04-01 13:18:20|11423.89|11423.89|11423.89|11423.89|11423.89|11423.89|11423.89|11423.89|0
1648819110000|2022-04-01 13:18:30|11423.4|11423.4|11423.4|11423.4|11423.4|11423.4|11423.4|11423.4|0
1648819120000|2022-04-01 13:18:40|11424.05|11424.05|11427.83|11427.83|11428.2|11428.2|11424.05|11424.05|0
1648819140000|2022-04-01 13:19:00|11427.61|11427.61|11427.77|11427.77|11427.77|11427.77|11426.21|11426.21|0
1648819150000|2022-04-01 13:19:10|11427.54|11427.54|11427.11|11427.11|11427.54|11427.54|11427.11|11427.11|0
1648819160000|2022-04-01 13:19:20|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|0
1648819170000|2022-04-01 13:19:30|11426.72|11426.72|11426.72|11426.72|11426.72|11426.72|11426.72|11426.72|0
1648819190000|2022-04-01 13:19:50|11427.05|11427.05|11427.05|11427.05|11427.05|11427.05|11427.05|11427.05|0
1648819200000|2022-04-01 13:20:00|11426.8|11426.8|11427.07|11427.07|11427.17|11427.17|11426.8|11426.8|0
1648819210000|2022-04-01 13:20:10|11427.42|11427.42|11427.58|11427.58|11427.71|11427.71|11427.42|11427.42|0
1648819230000|2022-04-01 13:20:30|11427.14|11427.14|11429.14|11429.14|11429.14|11429.14|11427.14|11427.14|0
1648819240000|2022-04-01 13:20:40|11429.49|11429.49|11429.49|11429.49|11429.65|11429.65|11429.49|11429.49|0
1648819250000|2022-04-01 13:20:50|11429.64|11429.64|11429.72|11429.72|11429.72|11429.72|11429.64|11429.64|0
1648819260000|2022-04-01 13:21:00|11430|11430|11430|11430|11430|11430|11430|11430|0
1648819270000|2022-04-01 13:21:10|11430.08|11430.08|11429.33|11429.33|11430.08|11430.08|11429.33|11429.33|0
1648819280000|2022-04-01 13:21:20|11429.11|11429.11|11429.25|11429.25|11429.6|11429.6|11429.11|11429.11|0
1648819290000|2022-04-01 13:21:30|11429.47|11429.47|11429.11|11429.11|11429.47|11429.47|11429.11|11429.11|0
1648819320000|2022-04-01 13:22:00|11428.76|11428.76|11428.64|11428.64|11428.76|11428.76|11428.33|11428.33|0
1648819330000|2022-04-01 13:22:10|11428.21|11428.21|11428.21|11428.21|11428.21|11428.21|11428.21|11428.21|0
1648819340000|2022-04-01 13:22:20|11427.98|11427.98|11427.98|11427.98|11427.98|11427.98|11427.98|11427.98|0
1648819350000|2022-04-01 13:22:30|11427.76|11427.76|11427.45|11427.45|11427.76|11427.76|11427.45|11427.45|0
1648819380000|2022-04-01 13:23:00|11428.3|11428.3|11428.72|11428.72|11428.72|11428.72|11428.08|11428.08|0
1648819430000|2022-04-01 13:23:50|11429.5|11429.5|11429.5|11429.5|11429.5|11429.5|11429.5|11429.5|0
1648819450000|2022-04-01 13:24:10|11429.33|11429.33|11429.42|11429.42|11429.42|11429.42|11429.33|11429.33|0
1648819460000|2022-04-01 13:24:20|11429.5|11429.5|11429.76|11429.76|11429.76|11429.76|11429.5|11429.5|0
1648819470000|2022-04-01 13:24:30|11429.53|11429.53|11427.42|11427.42|11429.53|11429.53|11427.42|11427.42|0
1648819480000|2022-04-01 13:24:40|11427.19|11427.19|11429.82|11429.82|11429.82|11429.82|11427.19|11427.19|0
1648819490000|2022-04-01 13:24:50|11429.6|11429.6|11429.6|11429.6|11429.6|11429.6|11429.17|11429.17|0
1648819500000|2022-04-01 13:25:00|11429.45|11429.45|11426.8|11426.8|11429.6|11429.6|11426.8|11426.8|0
1648819510000|2022-04-01 13:25:10|11426.61|11426.61|11426.61|11426.61|11426.61|11426.61|11426.61|11426.61|0
1648819520000|2022-04-01 13:25:20|11426.71|11426.71|11426.34|11426.34|11426.71|11426.71|11426.34|11426.34|0
1648819530000|2022-04-01 13:25:30|11426.77|11426.77|11425.76|11425.76|11426.77|11426.77|11425.76|11425.76|0
1648819540000|2022-04-01 13:25:40|11425.54|11425.54|11425.36|11425.36|11425.54|11425.54|11425.36|11425.36|0
1648819550000|2022-04-01 13:25:50|11425.05|11425.05|11425.33|11425.33|11425.33|11425.33|11425.05|11425.05|0
1648819570000|2022-04-01 13:26:10|11425.48|11425.48|11425.48|11425.48|11425.48|11425.48|11425.48|11425.48|0
1648819580000|2022-04-01 13:26:20|11425.74|11425.74|11426.11|11426.11|11426.11|11426.11|11425.74|11425.74|0
1648819590000|2022-04-01 13:26:30|11426|11426|11426.44|11426.44|11426.44|11426.44|11426|11426|0
1648819600000|2022-04-01 13:26:40|11426.59|11426.59|11427.25|11427.25|11427.25|11427.25|11426.59|11426.59|0
1648819610000|2022-04-01 13:26:50|11427.47|11427.47|11428.05|11428.05|11428.05|11428.05|11427.47|11427.47|0
1648819620000|2022-04-01 13:27:00|11427.74|11427.74|11427.39|11427.39|11427.74|11427.74|11427.39|11427.39|0
1648819630000|2022-04-01 13:27:10|11427.61|11427.61|11427.87|11427.87|11427.87|11427.87|11427.61|11427.61|0
1648819650000|2022-04-01 13:27:30|11428.22|11428.22|11428.22|11428.22|11428.22|11428.22|11428.22|11428.22|0
1648819660000|2022-04-01 13:27:40|11428|11428|11428.44|11428.44|11428.66|11428.66|11428|11428|0
1648819680000|2022-04-01 13:28:00|11428.82|11428.82|11427.92|11427.92|11428.82|11428.82|11427.79|11427.79|0
1648819700000|2022-04-01 13:28:20|11427.77|11427.77|11427.51|11427.51|11427.77|11427.77|11427.51|11427.51|0
1648819710000|2022-04-01 13:28:30|11427.21|11427.21|11427.21|11427.21|11427.21|11427.21|11427.21|11427.21|0
1648819720000|2022-04-01 13:28:40|11426.86|11426.86|11426.25|11426.25|11426.86|11426.86|11426.25|11426.25|0
1648819730000|2022-04-01 13:28:50|11425.97|11425.97|11425.97|11425.97|11425.97|11425.97|11425.97|11425.97|0
1648819740000|2022-04-01 13:29:00|11425.53|11425.53|11425.08|11425.08|11425.53|11425.53|11425.08|11425.08|0
1648819750000|2022-04-01 13:29:10|11424.98|11424.98|11425.18|11425.18|11425.27|11425.27|11424.98|11424.98|0
1648819770000|2022-04-01 13:29:30|11425.04|11425.04|11425.04|11425.04|11425.04|11425.04|11425.04|11425.04|0
1648819780000|2022-04-01 13:29:40|11424.83|11424.83|11425.66|11425.66|11425.66|11425.66|11424.83|11424.83|0
1648819790000|2022-04-01 13:29:50|11427.22|11427.22|11426.71|11426.71|11427.22|11427.22|11426.71|11426.71|0
1648819800000|2022-04-01 13:30:00|11426.5|11426.5|11427.16|11427.16|11427.16|11427.16|11426.17|11426.17|0
1648819810000|2022-04-01 13:30:10|11427.52|11427.52|11429.56|11429.56|11429.56|11429.56|11427.52|11427.52|0
1648819820000|2022-04-01 13:30:20|11429.13|11429.13|11432.27|11432.27|11432.27|11432.27|11429.13|11429.13|0
1648819830000|2022-04-01 13:30:30|11432.49|11432.49|11432.15|11432.15|11432.93|11432.93|11432.15|11432.15|0
1648819840000|2022-04-01 13:30:40|11431.93|11431.93|11431.93|11431.93|11431.93|11431.93|11431.93|11431.93|0
1648819850000|2022-04-01 13:30:50|11431.58|11431.58|11431.58|11431.58|11431.58|11431.58|11431.58|11431.58|0
1648819860000|2022-04-01 13:31:00|11432.08|11432.08|11433.11|11433.11|11433.11|11433.11|11432.08|11432.08|0
1648819870000|2022-04-01 13:31:10|11433.01|11433.01|11433.18|11433.18|11433.18|11433.18|11432.74|11432.74|0
1648819900000|2022-04-01 13:31:40|11434.74|11434.74|11434.32|11434.32|11434.74|11434.74|11433.96|11433.96|0
1648819910000|2022-04-01 13:31:50|11434.67|11434.67|11434.67|11434.67|11434.67|11434.67|11434.67|11434.67|0
1648819920000|2022-04-01 13:32:00|11434.9|11434.9|11435.75|11435.75|11435.75|11435.75|11434.9|11434.9|0
1648819940000|2022-04-01 13:32:20|11436.53|11436.53|11436.84|11436.84|11437.4|11437.4|11436.53|11436.53|0
1648819950000|2022-04-01 13:32:30|11438.01|11438.01|11439.01|11439.01|11439.01|11439.01|11438.01|11438.01|0
1648819960000|2022-04-01 13:32:40|11439.27|11439.27|11440.4|11440.4|11440.4|11440.4|11439.27|11439.27|0
1648819970000|2022-04-01 13:32:50|11440.67|11440.67|11446.21|11446.21|11446.65|11446.65|11440.67|11440.67|0
1648819980000|2022-04-01 13:33:00|11446.42|11446.42|11446.95|11446.95|11447.26|11447.26|11446.42|11446.42|0
1648819990000|2022-04-01 13:33:10|11445.17|11445.17|11438.58|11438.58|11445.35|11445.35|11437.99|11437.99|0
1648820000000|2022-04-01 13:33:20|11440.25|11440.25|11440.1|11440.1|11440.25|11440.25|11439.9|11439.9|0
1648820010000|2022-04-01 13:33:30|11439.72|11439.72|11440.33|11440.33|11441.63|11441.63|11439.72|11439.72|0
1648820020000|2022-04-01 13:33:40|11440|11440|11441.12|11441.12|11441.12|11441.12|11440|11440|0
1648820030000|2022-04-01 13:33:50|11440.9|11440.9|11441.78|11441.78|11441.78|11441.78|11440.9|11440.9|0
1648820040000|2022-04-01 13:34:00|11441.58|11441.58|11441.39|11441.39|11441.58|11441.58|11441.39|11441.39|0
1648820050000|2022-04-01 13:34:10|11441.58|11441.58|11441.01|11441.01|11441.83|11441.83|11441.01|11441.01|0
1648820060000|2022-04-01 13:34:20|11441.34|11441.34|11441.34|11441.34|11441.34|11441.34|11441.34|11441.34|0
1648820070000|2022-04-01 13:34:30|11440.28|11440.28|11440.41|11440.41|11440.41|11440.41|11440.28|11440.28|0
1648820080000|2022-04-01 13:34:40|11440.72|11440.72|11442.03|11442.03|11442.03|11442.03|11440.72|11440.72|0
1648820090000|2022-04-01 13:34:50|11442.47|11442.47|11442.12|11442.12|11442.47|11442.47|11441.13|11441.13|0
1648820100000|2022-04-01 13:35:00|11442.36|11442.36|11437.37|11437.37|11442.36|11442.36|11437.37|11437.37|0
1648820110000|2022-04-01 13:35:10|11438.11|11438.11|11438.33|11438.33|11438.46|11438.46|11437.68|11437.68|0
1648820120000|2022-04-01 13:35:20|11437.81|11437.81|11436.28|11436.28|11437.81|11437.81|11436.28|11436.28|0
1648820130000|2022-04-01 13:35:30|11435.58|11435.58|11432.72|11432.72|11435.58|11435.58|11432.72|11432.72|0
1648820140000|2022-04-01 13:35:40|11433.15|11433.15|11433.15|11433.15|11433.15|11433.15|11433.15|11433.15|0
1648820150000|2022-04-01 13:35:50|11434.39|11434.39|11436.84|11436.84|11436.84|11436.84|11434.39|11434.39|0
1648820160000|2022-04-01 13:36:00|11437.15|11437.15|11437.68|11437.68|11438.72|11438.72|11437.15|11437.15|0
1648820170000|2022-04-01 13:36:10|11437.56|11437.56|11437.63|11437.63|11437.63|11437.63|11436.96|11436.96|0
1648820180000|2022-04-01 13:36:20|11437.51|11437.51|11437.51|11437.51|11437.51|11437.51|11437.51|11437.51|0
1648820190000|2022-04-01 13:36:30|11438.29|11438.29|11438.29|11438.29|11438.29|11438.29|11438.29|11438.29|0
1648820200000|2022-04-01 13:36:40|11438.52|11438.52|11437.6|11437.6|11438.52|11438.52|11437.6|11437.6|0
1648820210000|2022-04-01 13:36:50|11437.98|11437.98|11437.98|11437.98|11437.98|11437.98|11437.98|11437.98|0
1648820220000|2022-04-01 13:37:00|11438.18|11438.18|11430.79|11430.79|11438.18|11438.18|11430.79|11430.79|0
1648820230000|2022-04-01 13:37:10|11430.88|11430.88|11431.46|11431.46|11431.46|11431.46|11430.38|11430.38|0
1648820240000|2022-04-01 13:37:20|11431.58|11431.58|11432.09|11432.09|11432.09|11432.09|11430.88|11430.88|0
1648820260000|2022-04-01 13:37:40|11432.47|11432.47|11432.38|11432.38|11432.57|11432.57|11432.2|11432.2|0
1648820270000|2022-04-01 13:37:50|11432.57|11432.57|11432.66|11432.66|11432.66|11432.66|11432.57|11432.57|0
1648820280000|2022-04-01 13:38:00|11432.29|11432.29|11431.58|11431.58|11432.29|11432.29|11431.58|11431.58|0
1648820290000|2022-04-01 13:38:10|11431.39|11431.39|11431.7|11431.7|11431.7|11431.7|11431.29|11431.29|0
1648820300000|2022-04-01 13:38:20|11431.8|11431.8|11431.94|11431.94|11432.02|11432.02|11431.8|11431.8|0
1648820310000|2022-04-01 13:38:30|11431.84|11431.84|11431.84|11431.84|11431.84|11431.84|11431.84|11431.84|0
1648820320000|2022-04-01 13:38:40|11431.68|11431.68|11431.94|11431.94|11431.94|11431.94|11431.6|11431.6|0
1648820330000|2022-04-01 13:38:50|11431.43|11431.43|11430.99|11430.99|11431.43|11431.43|11430.99|11430.99|0
1648820340000|2022-04-01 13:39:00|11430.5|11430.5|11431.23|11431.23|11431.32|11431.32|11430.42|11430.42|0
1648820350000|2022-04-01 13:39:10|11430.45|11430.45|11430.41|11430.41|11430.45|11430.45|11429.79|11429.79|0
1648820370000|2022-04-01 13:39:30|11430.14|11430.14|11429.8|11429.8|11430.14|11430.14|11429.61|11429.61|0
1648820380000|2022-04-01 13:39:40|11430.58|11430.58|11430.58|11430.58|11430.58|11430.58|11430.58|11430.58|0
1648820390000|2022-04-01 13:39:50|11430.39|11430.39|11430.61|11430.61|11430.79|11430.79|11430.3|11430.3|0
1648820400000|2022-04-01 13:40:00|11430.53|11430.53|11429.64|11429.64|11430.53|11430.53|11429.64|11429.64|0
1648820420000|2022-04-01 13:40:20|11429.52|11429.52|11427.01|11427.01|11429.52|11429.52|11426.78|11426.78|0
1648820430000|2022-04-01 13:40:30|11426.76|11426.76|11426.76|11426.76|11426.76|11426.76|11426.76|11426.76|0
1648820440000|2022-04-01 13:40:40|11426.38|11426.38|11426.6|11426.6|11426.6|11426.6|11426.38|11426.38|0
1648820460000|2022-04-01 13:41:00|11426.35|11426.35|11426.35|11426.35|11426.35|11426.35|11426.35|11426.35|0
1648820470000|2022-04-01 13:41:10|11426|11426|11425.08|11425.08|11426.12|11426.12|11425.08|11425.08|0
1648820480000|2022-04-01 13:41:20|11425.3|11425.3|11425.8|11425.8|11425.8|11425.8|11425.3|11425.3|0
1648820500000|2022-04-01 13:41:40|11425.88|11425.88|11425.96|11425.96|11426.05|11426.05|11425.88|11425.88|0
1648820510000|2022-04-01 13:41:50|11425.64|11425.64|11425.45|11425.45|11425.64|11425.64|11425.2|11425.2|0
1648820520000|2022-04-01 13:42:00|11425.54|11425.54|11425.45|11425.45|11425.54|11425.54|11425.45|11425.45|0
1648820530000|2022-04-01 13:42:10|11425.78|11425.78|11422.48|11422.48|11425.78|11425.78|11422.48|11422.48|0
1648820540000|2022-04-01 13:42:20|11422.34|11422.34|11419.7|11419.7|11422.34|11422.34|11419.7|11419.7|0
1648820550000|2022-04-01 13:42:30|11419.47|11419.47|11419.04|11419.04|11419.56|11419.56|11419.04|11419.04|0
1648820560000|2022-04-01 13:42:40|11419.49|11419.49|11418.89|11418.89|11419.49|11419.49|11418.89|11418.89|0
1648820570000|2022-04-01 13:42:50|11419.41|11419.41|11420.07|11420.07|11420.07|11420.07|11419.41|11419.41|0
1648820580000|2022-04-01 13:43:00|11419.72|11419.72|11419.28|11419.28|11419.72|11419.72|11419.28|11419.28|0
1648820590000|2022-04-01 13:43:10|11419.64|11419.64|11418.69|11418.69|11419.64|11419.64|11418.69|11418.69|0
1648820600000|2022-04-01 13:43:20|11419.18|11419.18|11419.45|11419.45|11419.45|11419.45|11419.02|11419.02|0
1648820610000|2022-04-01 13:43:30|11419.84|11419.84|11419.84|11419.84|11419.84|11419.84|11419.84|11419.84|0
1648820620000|2022-04-01 13:43:40|11419.61|11419.61|11416.17|11416.17|11419.61|11419.61|11416.17|11416.17|0
1648820630000|2022-04-01 13:43:50|11415.79|11415.79|11414.97|11414.97|11415.79|11415.79|11414.97|11414.97|0
1648820640000|2022-04-01 13:44:00|11414.53|11414.53|11414.28|11414.28|11414.66|11414.66|11414.28|11414.28|0
1648820650000|2022-04-01 13:44:10|11413.92|11413.92|11413.07|11413.07|11413.92|11413.92|11412.22|11412.22|0
1648820670000|2022-04-01 13:44:30|11412.75|11412.75|11413.88|11413.88|11413.88|11413.88|11412.75|11412.75|0
1648820680000|2022-04-01 13:44:40|11413.73|11413.73|11414.96|11414.96|11415.05|11415.05|11413.73|11413.73|0
1648820690000|2022-04-01 13:44:50|11414.88|11414.88|11414.61|11414.61|11415.05|11415.05|11414.61|11414.61|0
1648820700000|2022-04-01 13:45:00|11414.77|11414.77|11415.37|11415.37|11415.37|11415.37|11414.77|11414.77|0
1648820710000|2022-04-01 13:45:10|11415.29|11415.29|11414.57|11414.57|11415.29|11415.29|11414.57|11414.57|0
1648820730000|2022-04-01 13:45:30|11414.32|11414.32|11414.32|11414.32|11414.32|11414.32|11414.32|11414.32|0
1648820740000|2022-04-01 13:45:40|11413.87|11413.87|11413.25|11413.25|11413.87|11413.87|11413.25|11413.25|0
1648820750000|2022-04-01 13:45:50|11412.77|11412.77|11408.38|11408.38|11413.36|11413.36|11408.07|11408.07|0
1648820760000|2022-04-01 13:46:00|11407.6|11407.6|11407.6|11407.6|11407.6|11407.6|11407.6|11407.6|0
1648820770000|2022-04-01 13:46:10|11407.17|11407.17|11406.94|11406.94|11407.17|11407.17|11406.94|11406.94|0
1648820780000|2022-04-01 13:46:20|11406.77|11406.77|11406.31|11406.31|11406.77|11406.77|11406.31|11406.31|0
1648820790000|2022-04-01 13:46:30|11406.09|11406.09|11406.18|11406.18|11406.18|11406.18|11405.66|11405.66|0
1648820800000|2022-04-01 13:46:40|11405.72|11405.72|11405.72|11405.72|11405.72|11405.72|11405.72|11405.72|0
1648820810000|2022-04-01 13:46:50|11404.61|11404.61|11401.86|11401.86|11404.61|11404.61|11401.86|11401.86|0
1648820820000|2022-04-01 13:47:00|11401.98|11401.98|11402.14|11402.14|11402.14|11402.14|11401.98|11401.98|0
1648820830000|2022-04-01 13:47:10|11402.37|11402.37|11402.56|11402.56|11402.56|11402.56|11402.07|11402.07|0
1648820840000|2022-04-01 13:47:20|11402.34|11402.34|11402.34|11402.34|11402.34|11402.34|11402.34|11402.34|0
1648820850000|2022-04-01 13:47:30|11402.43|11402.43|11402.43|11402.43|11402.43|11402.43|11402.43|11402.43|0
1648820860000|2022-04-01 13:47:40|11402.51|11402.51|11402.43|11402.43|11402.51|11402.51|11402.43|11402.43|0
1648820870000|2022-04-01 13:47:50|11402.73|11402.73|11404.05|11404.05|11404.51|11404.51|11402.73|11402.73|0
1648820880000|2022-04-01 13:48:00|11403.96|11403.96|11404.49|11404.49|11404.58|11404.58|11403.96|11403.96|0
1648820890000|2022-04-01 13:48:10|11405.59|11405.59|11405.5|11405.5|11405.59|11405.59|11405.5|11405.5|0
1648820900000|2022-04-01 13:48:20|11406.49|11406.49|11407.34|11407.34|11407.34|11407.34|11406.49|11406.49|0
1648820910000|2022-04-01 13:48:30|11407.43|11407.43|11408.21|11408.21|11408.21|11408.21|11407.43|11407.43|0
1648820920000|2022-04-01 13:48:40|11408.44|11408.44|11410.66|11410.66|11410.66|11410.66|11408.21|11408.21|0
1648820930000|2022-04-01 13:48:50|11410.19|11410.19|11410.19|11410.19|11410.19|11410.19|11410.19|11410.19|0
1648820940000|2022-04-01 13:49:00|11410.1|11410.1|11410.1|11410.1|11410.1|11410.1|11410.1|11410.1|0
1648820950000|2022-04-01 13:49:10|11410.33|11410.33|11410.7|11410.7|11410.7|11410.7|11410.33|11410.33|0
1648820960000|2022-04-01 13:49:20|11410.22|11410.22|11409.17|11409.17|11410.22|11410.22|11409.17|11409.17|0
1648820970000|2022-04-01 13:49:30|11408.81|11408.81|11409.29|11409.29|11409.45|11409.45|11408.81|11408.81|0
1648820990000|2022-04-01 13:49:50|11409.14|11409.14|11409.14|11409.14|11409.22|11409.22|11409.14|11409.14|0
1648821000000|2022-04-01 13:50:00|11408.7|11408.7|11406.47|11406.47|11408.7|11408.7|11405.52|11405.52|0
1648821010000|2022-04-01 13:50:10|11406.38|11406.38|11406.79|11406.79|11406.79|11406.79|11406.38|11406.38|0
1648821020000|2022-04-01 13:50:20|11406.35|11406.35|11406.63|11406.63|11406.63|11406.63|11406.35|11406.35|0
1648821030000|2022-04-01 13:50:30|11407.01|11407.01|11405.32|11405.32|11407.01|11407.01|11405.32|11405.32|0
1648821040000|2022-04-01 13:50:40|11404.96|11404.96|11404.96|11404.96|11404.96|11404.96|11404.96|11404.96|0
1648821050000|2022-04-01 13:50:50|11404.52|11404.52|11404.08|11404.08|11404.52|11404.52|11404.08|11404.08|0
1648821060000|2022-04-01 13:51:00|11404.57|11404.57|11405.92|11405.92|11406.27|11406.27|11404.57|11404.57|0
1648821070000|2022-04-01 13:51:10|11404.61|11404.61|11402.68|11402.68|11404.61|11404.61|11402.68|11402.68|0
1648821080000|2022-04-01 13:51:20|11402.49|11402.49|11400.87|11400.87|11402.49|11402.49|11400.87|11400.87|0
1648821090000|2022-04-01 13:51:30|11400.25|11400.25|11400.41|11400.41|11400.5|11400.5|11399.38|11399.38|0
1648821100000|2022-04-01 13:51:40|11400.18|11400.18|11399.29|11399.29|11400.31|11400.31|11399.29|11399.29|0
1648821110000|2022-04-01 13:51:50|11399.03|11399.03|11397.24|11397.24|11399.5|11399.5|11396.77|11396.77|0
1648821120000|2022-04-01 13:52:00|11396.77|11396.77|11396.87|11396.87|11397.24|11397.24|11396.39|11396.39|0
1648821130000|2022-04-01 13:52:10|11396.39|11396.39|11397.29|11397.29|11397.29|11397.29|11396.39|11396.39|0
1648821140000|2022-04-01 13:52:20|11396.93|11396.93|11396.22|11396.22|11396.93|11396.93|11396.22|11396.22|0
1648821160000|2022-04-01 13:52:40|11395.79|11395.79|11395.92|11395.92|11395.92|11395.92|11395.79|11395.79|0
1648821170000|2022-04-01 13:52:50|11395.81|11395.81|11394.8|11394.8|11395.81|11395.81|11394.23|11394.23|0
1648821180000|2022-04-01 13:53:00|11394.68|11394.68|11394.33|11394.33|11394.68|11394.68|11394.33|11394.33|0
1648821190000|2022-04-01 13:53:10|11393.97|11393.97|11393.35|11393.35|11393.97|11393.97|11393.35|11393.35|0
1648821200000|2022-04-01 13:53:20|11392.91|11392.91|11392.91|11392.91|11392.91|11392.91|11392.91|11392.91|0
1648821210000|2022-04-01 13:53:30|11393.17|11393.17|11393.62|11393.62|11393.88|11393.88|11393.17|11393.17|0
1648821220000|2022-04-01 13:53:40|11393.88|11393.88|11393.88|11393.88|11393.88|11393.88|11393.88|11393.88|0
1648821230000|2022-04-01 13:53:50|11394|11394|11394.44|11394.44|11394.44|11394.44|11394|11394|0
1648821240000|2022-04-01 13:54:00|11394.34|11394.34|11394.59|11394.59|11394.59|11394.59|11394.34|11394.34|0
1648821250000|2022-04-01 13:54:10|11394.22|11394.22|11394.13|11394.13|11394.22|11394.22|11394.13|11394.13|0
1648821260000|2022-04-01 13:54:20|11394.26|11394.26|11394.11|11394.11|11394.4|11394.4|11393.67|11393.67|0
1648821270000|2022-04-01 13:54:30|11394.88|11394.88|11394.88|11394.88|11394.88|11394.88|11394.78|11394.78|0
1648821290000|2022-04-01 13:54:50|11396.57|11396.57|11396.57|11396.57|11396.57|11396.57|11396.57|11396.57|0
1648821300000|2022-04-01 13:55:00|11396.33|11396.33|11396.08|11396.08|11396.33|11396.33|11396.08|11396.08|0
1648821310000|2022-04-01 13:55:10|11396.45|11396.45|11396.57|11396.57|11396.57|11396.57|11396.45|11396.45|0
1648821320000|2022-04-01 13:55:20|11396.42|11396.42|11397.01|11397.01|11397.01|11397.01|11396.23|11396.23|0
1648821330000|2022-04-01 13:55:30|11397.09|11397.09|11398.43|11398.43|11398.43|11398.43|11397.09|11397.09|0
1648821340000|2022-04-01 13:55:40|11398.86|11398.86|11398.86|11398.86|11398.86|11398.86|11398.86|11398.86|0
1648821350000|2022-04-01 13:55:50|11399.49|11399.49|11399.79|11399.79|11399.79|11399.79|11399.36|11399.36|0
1648821360000|2022-04-01 13:56:00|11400.02|11400.02|11401.23|11401.23|11401.23|11401.23|11400.02|11400.02|0
1648821370000|2022-04-01 13:56:10|11401.48|11401.48|11401.58|11401.58|11401.67|11401.67|11401.48|11401.48|0
1648821400000|2022-04-01 13:56:40|11401.33|11401.33|11402.23|11402.23|11402.23|11402.23|11401.33|11401.33|0
1648821410000|2022-04-01 13:56:50|11402.56|11402.56|11403.95|11403.95|11403.95|11403.95|11401.88|11401.88|0
1648821420000|2022-04-01 13:57:00|11404.09|11404.09|11404.09|11404.09|11404.09|11404.09|11404.09|11404.09|0
1648821430000|2022-04-01 13:57:10|11404.18|11404.18|11404.37|11404.37|11404.37|11404.37|11404.18|11404.18|0
1648821440000|2022-04-01 13:57:20|11404.75|11404.75|11405.56|11405.56|11405.56|11405.56|11404.75|11404.75|0
1648821450000|2022-04-01 13:57:30|11406.34|11406.34|11407.01|11407.01|11407.01|11407.01|11406.23|11406.23|0
1648821460000|2022-04-01 13:57:40|11407.71|11407.71|11407.71|11407.71|11407.71|11407.71|11407.71|11407.71|0
1648821470000|2022-04-01 13:57:50|11408.09|11408.09|11408.09|11408.09|11408.09|11408.09|11408.09|11408.09|0
1648821480000|2022-04-01 13:58:00|11408.3|11408.3|11408.3|11408.3|11408.3|11408.3|11408.06|11408.06|0
1648821500000|2022-04-01 13:58:20|11407.87|11407.87|11407.81|11407.81|11408.03|11408.03|11407.59|11407.59|0
1648821510000|2022-04-01 13:58:30|11408.25|11408.25|11407.81|11407.81|11408.25|11408.25|11407.81|11407.81|0
1648821520000|2022-04-01 13:58:40|11408.25|11408.25|11408.25|11408.25|11408.25|11408.25|11408.25|11408.25|0
1648821530000|2022-04-01 13:58:50|11407.81|11407.81|11407.81|11407.81|11407.81|11407.81|11407.81|11407.81|0
1648821540000|2022-04-01 13:59:00|11408.25|11408.25|11408.54|11408.54|11408.54|11408.54|11407.75|11407.75|0
1648821550000|2022-04-01 13:59:10|11408.96|11408.96|11408.96|11408.96|11408.96|11408.96|11408.96|11408.96|0
1648821560000|2022-04-01 13:59:20|11409.4|11409.4|11411.45|11411.45|11411.45|11411.45|11409.4|11409.4|0
1648821570000|2022-04-01 13:59:30|11411.89|11411.89|11412.68|11412.68|11412.68|11412.68|11411.89|11411.89|0
1648821580000|2022-04-01 13:59:40|11412.46|11412.46|11413.2|11413.2|11413.2|11413.2|11412.21|11412.21|0
1648821590000|2022-04-01 13:59:50|11414.26|11414.26|11415.66|11415.66|11415.66|11415.66|11414.26|11414.26|0
1648821600000|2022-04-01 14:00:00|11415.28|11415.28|11415.32|11415.32|11415.32|11415.32|11414.38|11414.38|0
1648821610000|2022-04-01 14:00:10|11415.42|11415.42|11414.79|11414.79|11415.93|11415.93|11414.79|11414.79|0
1648821630000|2022-04-01 14:00:30|11415.23|11415.23|11415.45|11415.45|11415.45|11415.45|11415.23|11415.23|0
1648821650000|2022-04-01 14:00:50|11415.81|11415.81|11415.81|11415.81|11415.81|11415.81|11415.81|11415.81|0
1648821660000|2022-04-01 14:01:00|11418.92|11418.92|11421.61|11421.61|11421.74|11421.74|11418.6|11418.6|0
1648821670000|2022-04-01 14:01:10|11421.9|11421.9|11422.33|11422.33|11422.33|11422.33|11421.9|11421.9|0
1648821680000|2022-04-01 14:01:20|11420.89|11420.89|11420.77|11420.77|11420.89|11420.89|11420.77|11420.77|0
1648821700000|2022-04-01 14:01:40|11420.52|11420.52|11418.52|11418.52|11420.52|11420.52|11418.52|11418.52|0
1648821710000|2022-04-01 14:01:50|11418.38|11418.38|11418.53|11418.53|11418.53|11418.53|11418.38|11418.38|0
1648821720000|2022-04-01 14:02:00|11418.66|11418.66|11419.22|11419.22|11419.22|11419.22|11418.42|11418.42|0
1648821730000|2022-04-01 14:02:10|11419.66|11419.66|11419.92|11419.92|11419.92|11419.92|11419.66|11419.66|0
1648821740000|2022-04-01 14:02:20|11419.49|11419.49|11419.86|11419.86|11419.86|11419.86|11419.36|11419.36|0
1648821760000|2022-04-01 14:02:40|11419.7|11419.7|11419.94|11419.94|11419.94|11419.94|11419.7|11419.7|0
1648821770000|2022-04-01 14:02:50|11419.16|11419.16|11419.29|11419.29|11419.29|11419.29|11419.16|11419.16|0
1648821790000|2022-04-01 14:03:10|11420.3|11420.3|11420.73|11420.73|11420.73|11420.73|11420.3|11420.3|0
1648821800000|2022-04-01 14:03:20|11420.61|11420.61|11420.36|11420.36|11420.61|11420.61|11420.36|11420.36|0
1648821810000|2022-04-01 14:03:30|11419.86|11419.86|11419.86|11419.86|11419.86|11419.86|11419.86|11419.86|0
1648821820000|2022-04-01 14:03:40|11419.97|11419.97|11418.81|11418.81|11419.97|11419.97|11418.68|11418.68|0
1648821850000|2022-04-01 14:04:10|11418.96|11418.96|11419.18|11419.18|11419.18|11419.18|11418.96|11418.96|0
1648821860000|2022-04-01 14:04:20|11418.95|11418.95|11418.95|11418.95|11418.95|11418.95|11418.95|11418.95|0
1648821870000|2022-04-01 14:04:30|11419.17|11419.17|11419|11419|11419.3|11419.3|11419|11419|0
1648821880000|2022-04-01 14:04:40|11419.58|11419.58|11425.06|11425.06|11425.06|11425.06|11419.58|11419.58|0
1648821890000|2022-04-01 14:04:50|11426.29|11426.29|11426.29|11426.29|11426.29|11426.29|11426.29|11426.29|0
1648821900000|2022-04-01 14:05:00|11426.72|11426.72|11426.81|11426.81|11426.81|11426.81|11426.72|11426.72|0
1648821910000|2022-04-01 14:05:10|11426.95|11426.95|11427.37|11427.37|11427.37|11427.37|11426.95|11426.95|0
1648821920000|2022-04-01 14:05:20|11427.63|11427.63|11427.71|11427.71|11427.71|11427.71|11427.63|11427.63|0
1648821930000|2022-04-01 14:05:30|11427.88|11427.88|11430.06|11430.06|11430.06|11430.06|11427.88|11427.88|0
1648821940000|2022-04-01 14:05:40|11431.09|11431.09|11430.9|11430.9|11431.09|11431.09|11430.71|11430.71|0
1648821950000|2022-04-01 14:05:50|11430.46|11430.46|11430.07|11430.07|11430.46|11430.46|11429.59|11429.59|0
1648821960000|2022-04-01 14:06:00|11429.82|11429.82|11429.12|11429.12|11430.14|11430.14|11428.76|11428.76|0
1648821970000|2022-04-01 14:06:10|11429.34|11429.34|11429.51|11429.51|11429.51|11429.51|11429.34|11429.34|0
1648821980000|2022-04-01 14:06:20|11429.88|11429.88|11428.79|11428.79|11429.88|11429.88|11428.79|11428.79|0
1648822010000|2022-04-01 14:06:50|11429.57|11429.57|11429.57|11429.57|11429.57|11429.57|11429.57|11429.57|0
1648822030000|2022-04-01 14:07:10|11429.21|11429.21|11429.21|11429.21|11429.21|11429.21|11429.21|11429.21|0
1648822040000|2022-04-01 14:07:20|11426.21|11426.21|11426.05|11426.05|11426.21|11426.21|11426.05|11426.05|0
1648822050000|2022-04-01 14:07:30|11426.14|11426.14|11425.71|11425.71|11426.14|11426.14|11425.71|11425.71|0
1648822060000|2022-04-01 14:07:40|11425.48|11425.48|11425.48|11425.48|11425.48|11425.48|11425.48|11425.48|0
1648822070000|2022-04-01 14:07:50|11425.05|11425.05|11424.67|11424.67|11425.05|11425.05|11424.67|11424.67|0
1648822080000|2022-04-01 14:08:00|11424.92|11424.92|11424.92|11424.92|11424.92|11424.92|11424.92|11424.92|0
1648822090000|2022-04-01 14:08:10|11424.55|11424.55|11424.55|11424.55|11424.55|11424.55|11424.55|11424.55|0
1648822100000|2022-04-01 14:08:20|11424.98|11424.98|11424.98|11424.98|11424.98|11424.98|11424.98|11424.98|0
1648822130000|2022-04-01 14:08:50|11425.17|11425.17|11425.37|11425.37|11425.37|11425.37|11425.17|11425.17|0
1648822140000|2022-04-01 14:09:00|11425.8|11425.8|11425.93|11425.93|11425.93|11425.93|11425.8|11425.8|0
1648822150000|2022-04-01 14:09:10|11426.36|11426.36|11427.02|11427.02|11427.02|11427.02|11426.36|11426.36|0
1648822170000|2022-04-01 14:09:30|11427.25|11427.25|11427.15|11427.15|11427.38|11427.38|11427.15|11427.15|0
1648822180000|2022-04-01 14:09:40|11427.03|11427.03|11427.03|11427.03|11427.03|11427.03|11427.03|11427.03|0
1648822200000|2022-04-01 14:10:00|11426.88|11426.88|11427.53|11427.53|11427.83|11427.83|11426.88|11426.88|0
1648822210000|2022-04-01 14:10:10|11427.89|11427.89|11431.01|11431.01|11431.08|11431.08|11427.89|11427.89|0
1648822220000|2022-04-01 14:10:20|11431.14|11431.14|11432.14|11432.14|11432.14|11432.14|11431.14|11431.14|0
1648822230000|2022-04-01 14:10:30|11432.39|11432.39|11432.39|11432.39|11432.39|11432.39|11432.06|11432.06|0
1648822240000|2022-04-01 14:10:40|11432.27|11432.27|11430.13|11430.13|11432.27|11432.27|11430.13|11430.13|0
1648822250000|2022-04-01 14:10:50|11429.75|11429.75|11429.11|11429.11|11429.88|11429.88|11429.05|11429.05|0
1648822260000|2022-04-01 14:11:00|11429.58|11429.58|11429.58|11429.58|11429.58|11429.58|11429.58|11429.58|0
1648822270000|2022-04-01 14:11:10|11429.45|11429.45|11429.45|11429.45|11429.45|11429.45|11429.45|11429.45|0
1648822280000|2022-04-01 14:11:20|11430.23|11430.23|11430.23|11430.23|11430.38|11430.38|11430.23|11430.23|0
1648822290000|2022-04-01 14:11:30|11430.38|11430.38|11430.61|11430.61|11430.61|11430.61|11430.38|11430.38|0
1648822300000|2022-04-01 14:11:40|11430.38|11430.38|11430.05|11430.05|11430.59|11430.59|11430.05|11430.05|0
1648822310000|2022-04-01 14:11:50|11430.44|11430.44|11429.86|11429.86|11430.44|11430.44|11429.86|11429.86|0
1648822320000|2022-04-01 14:12:00|11430.05|11430.05|11430.03|11430.03|11430.47|11430.47|11429.96|11429.96|0
1648822340000|2022-04-01 14:12:20|11429.94|11429.94|11429.94|11429.94|11429.94|11429.94|11429.94|11429.94|0
1648822350000|2022-04-01 14:12:30|11429.82|11429.82|11429.17|11429.17|11429.82|11429.82|11429.17|11429.17|0
1648822360000|2022-04-01 14:12:40|11428.71|11428.71|11428.94|11428.94|11428.94|11428.94|11428.71|11428.71|0
1648822370000|2022-04-01 14:12:50|11428.77|11428.77|11428.64|11428.64|11428.77|11428.77|11427.98|11427.98|0
1648822380000|2022-04-01 14:13:00|11428.87|11428.87|11429.01|11429.01|11429.15|11429.15|11428.44|11428.44|0
1648822390000|2022-04-01 14:13:10|11428.79|11428.79|11428.79|11428.79|11428.79|11428.79|11428.79|11428.79|0
1648822410000|2022-04-01 14:13:30|11428.01|11428.01|11428.01|11428.01|11428.01|11428.01|11428.01|11428.01|0
1648822420000|2022-04-01 14:13:40|11427.16|11427.16|11426.77|11426.77|11427.16|11427.16|11426.77|11426.77|0
1648822440000|2022-04-01 14:14:00|11426.51|11426.51|11427.05|11427.05|11427.05|11427.05|11426.51|11426.51|0
1648822450000|2022-04-01 14:14:10|11426.35|11426.35|11426.52|11426.52|11426.52|11426.52|11426.35|11426.35|0
1648822460000|2022-04-01 14:14:20|11426.3|11426.3|11426.3|11426.3|11426.3|11426.3|11426.3|11426.3|0
1648822470000|2022-04-01 14:14:30|11427.08|11427.08|11429.27|11429.27|11429.27|11429.27|11426.29|11426.29|0
1648822480000|2022-04-01 14:14:40|11429.02|11429.02|11429.65|11429.65|11429.65|11429.65|11428.78|11428.78|0
1648822530000|2022-04-01 14:15:30|11430.08|11430.08|11431.39|11431.39|11431.39|11431.39|11430.08|11430.08|0
1648822540000|2022-04-01 14:15:40|11431.01|11431.01|11427.79|11427.79|11431.01|11431.01|11427.79|11427.79|0
1648822550000|2022-04-01 14:15:50|11427.93|11427.93|11427.93|11427.93|11427.93|11427.93|11427.93|11427.93|0
1648822560000|2022-04-01 14:16:00|11428.71|11428.71|11429.42|11429.42|11429.42|11429.42|11428.71|11428.71|0
1648822570000|2022-04-01 14:16:10|11429.06|11429.06|11430.28|11430.28|11430.28|11430.28|11429.06|11429.06|0
1648822580000|2022-04-01 14:16:20|11430.65|11430.65|11430.95|11430.95|11430.95|11430.95|11430.65|11430.65|0
1648822600000|2022-04-01 14:16:40|11431.82|11431.82|11431.82|11431.82|11431.82|11431.82|11431.82|11431.82|0
1648822610000|2022-04-01 14:16:50|11431.34|11431.34|11431.34|11431.34|11431.34|11431.34|11431.34|11431.34|0
1648822630000|2022-04-01 14:17:10|11432.12|11432.12|11433.15|11433.15|11433.15|11433.15|11432.12|11432.12|0
1648822640000|2022-04-01 14:17:20|11433.54|11433.54|11433.18|11433.18|11433.72|11433.72|11433.18|11433.18|0
1648822650000|2022-04-01 14:17:30|11434.03|11434.03|11434.4|11434.4|11434.4|11434.4|11433.8|11433.8|0
1648822660000|2022-04-01 14:17:40|11435.09|11435.09|11434.98|11434.98|11435.09|11435.09|11434.63|11434.63|0
1648822680000|2022-04-01 14:18:00|11433.83|11433.83|11434.34|11434.34|11434.34|11434.34|11433.46|11433.46|0
1648822700000|2022-04-01 14:18:20|11433.91|11433.91|11432.7|11432.7|11433.91|11433.91|11432.7|11432.7|0
1648822710000|2022-04-01 14:18:30|11432.26|11432.26|11432.26|11432.26|11432.26|11432.26|11432.26|11432.26|0
1648822720000|2022-04-01 14:18:40|11431.41|11431.41|11430.67|11430.67|11431.41|11431.41|11430.67|11430.67|0
1648822730000|2022-04-01 14:18:50|11430.52|11430.52|11430.71|11430.71|11430.71|11430.71|11430.3|11430.3|0
1648822740000|2022-04-01 14:19:00|11430.27|11430.27|11430.7|11430.7|11430.7|11430.7|11430.14|11430.14|0
1648822760000|2022-04-01 14:19:20|11430.87|11430.87|11430.87|11430.87|11430.87|11430.87|11430.87|11430.87|0
1648822770000|2022-04-01 14:19:30|11430.44|11430.44|11429.61|11429.61|11430.63|11430.63|11429.61|11429.61|0
1648822780000|2022-04-01 14:19:40|11428.05|11428.05|11427.17|11427.17|11428.05|11428.05|11426.92|11426.92|0
1648822790000|2022-04-01 14:19:50|11426.49|11426.49|11426.71|11426.71|11426.71|11426.71|11426.34|11426.34|0
1648822800000|2022-04-01 14:20:00|11426.14|11426.14|11427.82|11427.82|11427.82|11427.82|11426.14|11426.14|0
1648822820000|2022-04-01 14:20:20|11428.25|11428.25|11426.44|11426.44|11428.25|11428.25|11426.44|11426.44|0
1648822830000|2022-04-01 14:20:30|11425.66|11425.66|11425.24|11425.24|11425.66|11425.66|11425.24|11425.24|0
1648822840000|2022-04-01 14:20:40|11426.01|11426.01|11425.82|11425.82|11426.15|11426.15|11425.78|11425.78|0
1648822860000|2022-04-01 14:21:00|11425.7|11425.7|11424.69|11424.69|11425.7|11425.7|11424.69|11424.69|0
1648822870000|2022-04-01 14:21:10|11424.82|11424.82|11424.08|11424.08|11425.07|11425.07|11424.08|11424.08|0
1648822880000|2022-04-01 14:21:20|11423.95|11423.95|11422.63|11422.63|11423.95|11423.95|11422.63|11422.63|0
1648822890000|2022-04-01 14:21:30|11421.07|11421.07|11420.53|11420.53|11421.07|11421.07|11420.53|11420.53|0
1648822900000|2022-04-01 14:21:40|11420.09|11420.09|11419.4|11419.4|11420.53|11420.53|11419.4|11419.4|0
1648822910000|2022-04-01 14:21:50|11419.23|11419.23|11417.2|11417.2|11419.23|11419.23|11417.2|11417.2|0
1648822920000|2022-04-01 14:22:00|11416.77|11416.77|11416.31|11416.31|11416.77|11416.77|11416.09|11416.09|0
1648822940000|2022-04-01 14:22:20|11416.56|11416.56|11418.5|11418.5|11418.72|11418.72|11416.3|11416.3|0
1648822950000|2022-04-01 14:22:30|11418.62|11418.62|11418.88|11418.88|11418.88|11418.88|11418.62|11418.62|0
1648822960000|2022-04-01 14:22:40|11418.53|11418.53|11418.53|11418.53|11418.53|11418.53|11418.53|11418.53|0
1648822970000|2022-04-01 14:22:50|11418.37|11418.37|11417.78|11417.78|11418.37|11418.37|11417.78|11417.78|0
1648822980000|2022-04-01 14:23:00|11418.69|11418.69|11418.69|11418.69|11418.69|11418.69|11418.69|11418.69|0
1648822990000|2022-04-01 14:23:10|11418.45|11418.45|11418.45|11418.45|11418.67|11418.67|11418.45|11418.45|0
1648823000000|2022-04-01 14:23:20|11418.3|11418.3|11417.98|11417.98|11418.3|11418.3|11417.98|11417.98|0
1648823010000|2022-04-01 14:23:30|11417.32|11417.32|11416.03|11416.03|11417.32|11417.32|11416.03|11416.03|0
1648823020000|2022-04-01 14:23:40|11415.78|11415.78|11416.55|11416.55|11416.55|11416.55|11415.56|11415.56|0
1648823030000|2022-04-01 14:23:50|11416.68|11416.68|11417.32|11417.32|11417.32|11417.32|11416.68|11416.68|0
1648823050000|2022-04-01 14:24:10|11417.08|11417.08|11414.13|11414.13|11417.08|11417.08|11414.13|11414.13|0
1648823060000|2022-04-01 14:24:20|11413.96|11413.96|11413.01|11413.01|11413.96|11413.96|11413.01|11413.01|0
1648823070000|2022-04-01 14:24:30|11412.75|11412.75|11412.49|11412.49|11412.75|11412.75|11412.49|11412.49|0
1648823080000|2022-04-01 14:24:40|11412.61|11412.61|11412.61|11412.61|11412.61|11412.61|11412.61|11412.61|0
1648823090000|2022-04-01 14:24:50|11412.87|11412.87|11413.77|11413.77|11413.77|11413.77|11412.5|11412.5|0
1648823100000|2022-04-01 14:25:00|11414.29|11414.29|11415.16|11415.16|11415.16|11415.16|11414.29|11414.29|0
1648823110000|2022-04-01 14:25:10|11415.86|11415.86|11414.21|11414.21|11415.86|11415.86|11414.12|11414.12|0
1648823120000|2022-04-01 14:25:20|11413.43|11413.43|11412.36|11412.36|11413.43|11413.43|11412.36|11412.36|0
1648823130000|2022-04-01 14:25:30|11412.55|11412.55|11412.31|11412.31|11412.55|11412.55|11412.31|11412.31|0
1648823140000|2022-04-01 14:25:40|11412.76|11412.76|11412.76|11412.76|11412.76|11412.76|11412.76|11412.76|0
1648823150000|2022-04-01 14:25:50|11412.32|11412.32|11411.96|11411.96|11412.32|11412.32|11411.96|11411.96|0
1648823160000|2022-04-01 14:26:00|11411.61|11411.61|11411.72|11411.72|11411.97|11411.97|11411.61|11411.61|0
1648823170000|2022-04-01 14:26:10|11411.44|11411.44|11410.53|11410.53|11411.44|11411.44|11410.53|11410.53|0
1648823180000|2022-04-01 14:26:20|11410.66|11410.66|11408.03|11408.03|11410.83|11410.83|11408.03|11408.03|0
1648823190000|2022-04-01 14:26:30|11408.28|11408.28|11407.83|11407.83|11408.78|11408.78|11407.83|11407.83|0
1648823200000|2022-04-01 14:26:40|11407.46|11407.46|11407.58|11407.58|11407.58|11407.58|11407.46|11407.46|0
1648823210000|2022-04-01 14:26:50|11407.44|11407.44|11405.72|11405.72|11407.44|11407.44|11405.72|11405.72|0
1648823220000|2022-04-01 14:27:00|11405.28|11405.28|11405.56|11405.56|11405.56|11405.56|11405.28|11405.28|0
1648823230000|2022-04-01 14:27:10|11405.41|11405.41|11405.29|11405.29|11405.41|11405.41|11405.29|11405.29|0
1648823240000|2022-04-01 14:27:20|11405.1|11405.1|11404.56|11404.56|11405.1|11405.1|11404.56|11404.56|0
1648823250000|2022-04-01 14:27:30|11404.8|11404.8|11405.09|11405.09|11405.39|11405.39|11404.8|11404.8|0
1648823260000|2022-04-01 14:27:40|11404.83|11404.83|11405.19|11405.19|11405.19|11405.19|11404.83|11404.83|0
1648823280000|2022-04-01 14:28:00|11405.54|11405.54|11405.72|11405.72|11406.09|11406.09|11405.54|11405.54|0
1648823300000|2022-04-01 14:28:20|11405.3|11405.3|11405.3|11405.3|11405.3|11405.3|11405.3|11405.3|0
1648823310000|2022-04-01 14:28:30|11405.15|11405.15|11404.13|11404.13|11405.15|11405.15|11404.13|11404.13|0
1648823320000|2022-04-01 14:28:40|11404.52|11404.52|11402.61|11402.61|11404.52|11404.52|11402.09|11402.09|0
1648823330000|2022-04-01 14:28:50|11402.28|11402.28|11402.15|11402.15|11402.28|11402.28|11402.15|11402.15|0
1648823340000|2022-04-01 14:29:00|11402.03|11402.03|11402.92|11402.92|11403.02|11403.02|11402.03|11402.03|0
1648823350000|2022-04-01 14:29:10|11402.66|11402.66|11403.4|11403.4|11403.4|11403.4|11402.37|11402.37|0
1648823360000|2022-04-01 14:29:20|11404.1|11404.1|11406.5|11406.5|11406.5|11406.5|11404.1|11404.1|0
1648823370000|2022-04-01 14:29:30|11406.83|11406.83|11408.19|11408.19|11408.19|11408.19|11406.83|11406.83|0
1648823380000|2022-04-01 14:29:40|11408.97|11408.97|11408.85|11408.85|11408.97|11408.97|11408.32|11408.32|0
1648823390000|2022-04-01 14:29:50|11408.48|11408.48|11409.75|11409.75|11409.75|11409.75|11408.48|11408.48|0
1648823400000|2022-04-01 14:30:00|11409.51|11409.51|11411.8|11411.8|11412.13|11412.13|11408.95|11408.95|0
1648823410000|2022-04-01 14:30:10|11411.47|11411.47|11411.47|11411.47|11411.47|11411.47|11411.47|11411.47|0
1648823420000|2022-04-01 14:30:20|11411.87|11411.87|11411.87|11411.87|11411.87|11411.87|11411.87|11411.87|0
1648823430000|2022-04-01 14:30:30|11412.3|11412.3|11412.49|11412.49|11412.49|11412.49|11412.3|11412.3|0
1648823440000|2022-04-01 14:30:40|11413.27|11413.27|11413.49|11413.49|11413.49|11413.49|11413.27|11413.27|0
1648823450000|2022-04-01 14:30:50|11413.63|11413.63|11413.51|11413.51|11413.63|11413.63|11413.51|11413.51|0
1648823460000|2022-04-01 14:31:00|11413.67|11413.67|11413.98|11413.98|11414.11|11414.11|11413.67|11413.67|0
1648823470000|2022-04-01 14:31:10|11414.17|11414.17|11416.47|11416.47|11416.47|11416.47|11414.17|11414.17|0
1648823480000|2022-04-01 14:31:20|11416.83|11416.83|11416.83|11416.83|11416.83|11416.83|11416.83|11416.83|0
1648823490000|2022-04-01 14:31:30|11416.6|11416.6|11416.6|11416.6|11416.6|11416.6|11416.6|11416.6|0
1648823510000|2022-04-01 14:31:50|11417.47|11417.47|11417.47|11417.47|11417.47|11417.47|11417.47|11417.47|0
1648823520000|2022-04-01 14:32:00|11417.91|11417.91|11419.11|11419.11|11419.11|11419.11|11417.91|11417.91|0
1648823530000|2022-04-01 14:32:10|11419.02|11419.02|11419.54|11419.54|11419.54|11419.54|11419.02|11419.02|0
1648823540000|2022-04-01 14:32:20|11419.93|11419.93|11419.45|11419.45|11419.93|11419.93|11419.45|11419.45|0
1648823550000|2022-04-01 14:32:30|11419.7|11419.7|11419.57|11419.57|11419.7|11419.7|11419.57|11419.57|0
1648823560000|2022-04-01 14:32:40|11419.71|11419.71|11419.71|11419.71|11419.71|11419.71|11419.71|11419.71|0
1648823570000|2022-04-01 14:32:50|11419.56|11419.56|11419.65|11419.65|11419.65|11419.65|11419.56|11419.56|0
1648823580000|2022-04-01 14:33:00|11420.09|11420.09|11420.09|11420.09|11420.09|11420.09|11420.09|11420.09|0
1648823590000|2022-04-01 14:33:10|11420.96|11420.96|11420.96|11420.96|11420.96|11420.96|11420.96|11420.96|0
1648823600000|2022-04-01 14:33:20|11420.74|11420.74|11418.15|11418.15|11420.74|11420.74|11418.15|11418.15|0
1648823610000|2022-04-01 14:33:30|11417.79|11417.79|11417|11417|11417.79|11417.79|11417|11417|0
1648823620000|2022-04-01 14:33:40|11417.21|11417.21|11417.21|11417.21|11417.21|11417.21|11417.21|11417.21|0
1648823630000|2022-04-01 14:33:50|11417.56|11417.56|11418.34|11418.34|11418.34|11418.34|11417.56|11417.56|0
1648823640000|2022-04-01 14:34:00|11418.56|11418.56|11419.03|11419.03|11419.03|11419.03|11418.56|11418.56|0
1648823650000|2022-04-01 14:34:10|11422.61|11422.61|11423.12|11423.12|11423.12|11423.12|11422.61|11422.61|0
1648823660000|2022-04-01 14:34:20|11423.31|11423.31|11423.31|11423.31|11423.31|11423.31|11423.31|11423.31|0
1648823670000|2022-04-01 14:34:30|11422.89|11422.89|11422.77|11422.77|11422.89|11422.89|11422.77|11422.77|0
1648823680000|2022-04-01 14:34:40|11422.27|11422.27|11422.7|11422.7|11422.7|11422.7|11422.27|11422.27|0
1648823690000|2022-04-01 14:34:50|11422.78|11422.78|11423.22|11423.22|11423.64|11423.64|11422.78|11422.78|0
1648823700000|2022-04-01 14:35:00|11423.09|11423.09|11424.6|11424.6|11424.6|11424.6|11423.09|11423.09|0
1648823710000|2022-04-01 14:35:10|11424.17|11424.17|11424.17|11424.17|11424.17|11424.17|11424.17|11424.17|0
1648823720000|2022-04-01 14:35:20|11424.32|11424.32|11424.51|11424.51|11424.51|11424.51|11424.32|11424.32|0
1648823730000|2022-04-01 14:35:30|11424.08|11424.08|11424.08|11424.08|11424.08|11424.08|11424.08|11424.08|0
1648823740000|2022-04-01 14:35:40|11424.72|11424.72|11425.24|11425.24|11425.24|11425.24|11424.72|11424.72|0
1648823750000|2022-04-01 14:35:50|11424.99|11424.99|11424.99|11424.99|11424.99|11424.99|11424.99|11424.99|0
1648823760000|2022-04-01 14:36:00|11425.07|11425.07|11425.2|11425.2|11425.2|11425.2|11425.07|11425.07|0
1648823780000|2022-04-01 14:36:20|11425.98|11425.98|11425.2|11425.2|11425.98|11425.98|11425.2|11425.2|0
1648823790000|2022-04-01 14:36:30|11424.94|11424.94|11424.5|11424.5|11424.94|11424.94|11424.5|11424.5|0
1648823800000|2022-04-01 14:36:40|11424.37|11424.37|11424.37|11424.37|11424.37|11424.37|11424.37|11424.37|0
1648823810000|2022-04-01 14:36:50|11424.83|11424.83|11422.32|11422.32|11424.83|11424.83|11421.47|11421.47|0
1648823820000|2022-04-01 14:37:00|11422.06|11422.06|11422.06|11422.06|11422.27|11422.27|11422.06|11422.06|0
1648823830000|2022-04-01 14:37:10|11422.15|11422.15|11422.15|11422.15|11422.15|11422.15|11422.15|11422.15|0
1648823840000|2022-04-01 14:37:20|11422.06|11422.06|11421|11421|11422.06|11422.06|11421|11421|0
1648823850000|2022-04-01 14:37:30|11421.78|11421.78|11422.01|11422.01|11422.01|11422.01|11421.78|11421.78|0
1648823860000|2022-04-01 14:37:40|11421.77|11421.77|11421.77|11421.77|11421.77|11421.77|11421.77|11421.77|0
1648823870000|2022-04-01 14:37:50|11421.19|11421.19|11419.97|11419.97|11421.19|11421.19|11419.97|11419.97|0
1648823890000|2022-04-01 14:38:10|11420.12|11420.12|11418.47|11418.47|11420.12|11420.12|11418.47|11418.47|0
1648823900000|2022-04-01 14:38:20|11418.21|11418.21|11417.1|11417.1|11418.21|11418.21|11417.1|11417.1|0
1648823910000|2022-04-01 14:38:30|11417.23|11417.23|11417.86|11417.86|11417.86|11417.86|11417.04|11417.04|0
1648823930000|2022-04-01 14:38:50|11418.07|11418.07|11418.26|11418.26|11418.26|11418.26|11418.07|11418.07|0
1648823940000|2022-04-01 14:39:00|11418.04|11418.04|11417.61|11417.61|11418.04|11418.04|11417.61|11417.61|0
1648823950000|2022-04-01 14:39:10|11417.73|11417.73|11417.52|11417.52|11417.73|11417.73|11417.52|11417.52|0
1648823960000|2022-04-01 14:39:20|11417.39|11417.39|11416.64|11416.64|11417.39|11417.39|11416.64|11416.64|0
1648823970000|2022-04-01 14:39:30|11416.9|11416.9|11416.9|11416.9|11416.9|11416.9|11416.9|11416.9|0
1648823980000|2022-04-01 14:39:40|11416.2|11416.2|11415.96|11415.96|11416.2|11416.2|11415.96|11415.96|0
1648823990000|2022-04-01 14:39:50|11416.74|11416.74|11419.23|11419.23|11419.38|11419.38|11416.59|11416.59|0
1648824000000|2022-04-01 14:40:00|11419.38|11419.38|11419.19|11419.19|11419.38|11419.38|11418.89|11418.89|0
1648824010000|2022-04-01 14:40:10|11418.75|11418.75|11418.75|11418.75|11418.75|11418.75|11418.75|11418.75|0
1648824030000|2022-04-01 14:40:30|11419.43|11419.43|11418.78|11418.78|11419.43|11419.43|11418.78|11418.78|0
1648824040000|2022-04-01 14:40:40|11419.22|11419.22|11419.61|11419.61|11419.61|11419.61|11419.22|11419.22|0
1648824050000|2022-04-01 14:40:50|11419.18|11419.18|11419.18|11419.18|11419.18|11419.18|11419.18|11419.18|0
1648824060000|2022-04-01 14:41:00|11419.53|11419.53|11419.82|11419.82|11419.82|11419.82|11419.35|11419.35|0
1648824070000|2022-04-01 14:41:10|11419.37|11419.37|11418.48|11418.48|11419.37|11419.37|11418.48|11418.48|0
1648824080000|2022-04-01 14:41:20|11418.13|11418.13|11417.81|11417.81|11418.13|11418.13|11417.81|11417.81|0
1648824100000|2022-04-01 14:41:40|11417.03|11417.03|11416.09|11416.09|11417.21|11417.21|11416.09|11416.09|0
1648824110000|2022-04-01 14:41:50|11415.31|11415.31|11415.22|11415.22|11415.31|11415.31|11415.22|11415.22|0
1648824120000|2022-04-01 14:42:00|11414.8|11414.8|11414.8|11414.8|11414.8|11414.8|11414.8|11414.8|0
1648824130000|2022-04-01 14:42:10|11414.58|11414.58|11415.36|11415.36|11415.36|11415.36|11414.23|11414.23|0
1648824140000|2022-04-01 14:42:20|11415.71|11415.71|11415.59|11415.59|11415.71|11415.71|11415.59|11415.59|0
1648824150000|2022-04-01 14:42:30|11417.15|11417.15|11417.24|11417.24|11417.24|11417.24|11417.02|11417.02|0
1648824160000|2022-04-01 14:42:40|11417.46|11417.46|11417.04|11417.04|11417.46|11417.46|11417.04|11417.04|0
1648824170000|2022-04-01 14:42:50|11416.69|11416.69|11416.36|11416.36|11416.79|11416.79|11416.36|11416.36|0
1648824180000|2022-04-01 14:43:00|11416.28|11416.28|11416.28|11416.28|11416.28|11416.28|11416.28|11416.28|0
1648824190000|2022-04-01 14:43:10|11416.7|11416.7|11416.7|11416.7|11416.7|11416.7|11416.7|11416.7|0
1648824200000|2022-04-01 14:43:20|11416.48|11416.48|11417.27|11417.27|11417.4|11417.4|11416.48|11416.48|0
1648824210000|2022-04-01 14:43:30|11418.05|11418.05|11418.14|11418.14|11418.14|11418.14|11418.05|11418.05|0
1648824220000|2022-04-01 14:43:40|11418.36|11418.36|11418.15|11418.15|11418.36|11418.36|11417.7|11417.7|0
1648824240000|2022-04-01 14:44:00|11418.3|11418.3|11418.3|11418.3|11418.3|11418.3|11418.3|11418.3|0
1648824250000|2022-04-01 14:44:10|11417.88|11417.88|11417.88|11417.88|11417.88|11417.88|11417.88|11417.88|0
1648824260000|2022-04-01 14:44:20|11417.96|11417.96|11417.88|11417.88|11417.96|11417.96|11417.31|11417.31|0
1648824270000|2022-04-01 14:44:30|11418.13|11418.13|11418.13|11418.13|11418.13|11418.13|11418.13|11418.13|0
1648824280000|2022-04-01 14:44:40|11418.25|11418.25|11418.57|11418.57|11418.57|11418.57|11418.13|11418.13|0
1648824290000|2022-04-01 14:44:50|11418.13|11418.13|11418.57|11418.57|11418.57|11418.57|11418.13|11418.13|0
1648824300000|2022-04-01 14:45:00|11418.93|11418.93|11419.84|11419.84|11419.84|11419.84|11418.93|11418.93|0
1648824310000|2022-04-01 14:45:10|11420|11420|11420|11420|11420|11420|11420|11420|0
1648824320000|2022-04-01 14:45:20|11419.87|11419.87|11419.87|11419.87|11419.87|11419.87|11419.87|11419.87|0
1648824330000|2022-04-01 14:45:30|11419.09|11419.09|11418.31|11418.31|11419.09|11419.09|11418.31|11418.31|0
1648824340000|2022-04-01 14:45:40|11417.89|11417.89|11417.89|11417.89|11417.89|11417.89|11417.89|11417.89|0
1648824350000|2022-04-01 14:45:50|11417.66|11417.66|11417.66|11417.66|11417.66|11417.66|11417.66|11417.66|0
1648824360000|2022-04-01 14:46:00|11418.03|11418.03|11418.39|11418.39|11418.39|11418.39|11417.94|11417.94|0
1648824370000|2022-04-01 14:46:10|11418.48|11418.48|11418.31|11418.31|11418.48|11418.48|11418.31|11418.31|0
1648824380000|2022-04-01 14:46:20|11418.19|11418.19|11418.19|11418.19|11418.19|11418.19|11418.06|11418.06|0
1648824390000|2022-04-01 14:46:30|11418.57|11418.57|11418.57|11418.57|11418.57|11418.57|11418.57|11418.57|0
1648824400000|2022-04-01 14:46:40|11419.45|11419.45|11419.45|11419.45|11419.45|11419.45|11419.45|11419.45|0
1648824410000|2022-04-01 14:46:50|11421.01|11421.01|11422.01|11422.01|11422.01|11422.01|11421.01|11421.01|0
1648824420000|2022-04-01 14:47:00|11421.23|11421.23|11421.23|11421.23|11421.23|11421.23|11421.23|11421.23|0
1648824430000|2022-04-01 14:47:10|11420.98|11420.98|11420.73|11420.73|11421.76|11421.76|11420.73|11420.73|0
1648824440000|2022-04-01 14:47:20|11420.43|11420.43|11420.92|11420.92|11420.92|11420.92|11420.43|11420.43|0
1648824450000|2022-04-01 14:47:30|11421.18|11421.18|11422.48|11422.48|11422.48|11422.48|11420.92|11420.92|0
1648824460000|2022-04-01 14:47:40|11423.53|11423.53|11423.53|11423.53|11423.53|11423.53|11423.53|11423.53|0
1648824470000|2022-04-01 14:47:50|11423.18|11423.18|11423.18|11423.18|11423.18|11423.18|11423.18|11423.18|0
1648824480000|2022-04-01 14:48:00|11423.86|11423.86|11423.86|11423.86|11423.86|11423.86|11423.86|11423.86|0
1648824490000|2022-04-01 14:48:10|11423.49|11423.49|11423.57|11423.57|11423.57|11423.57|11423.07|11423.07|0
1648824510000|2022-04-01 14:48:30|11423.24|11423.24|11423.11|11423.11|11423.37|11423.37|11423.11|11423.11|0
1648824520000|2022-04-01 14:48:40|11423.25|11423.25|11422.53|11422.53|11423.25|11423.25|11422.53|11422.53|0
1648824530000|2022-04-01 14:48:50|11422.35|11422.35|11421.53|11421.53|11422.35|11422.35|11421.53|11421.53|0
1648824540000|2022-04-01 14:49:00|11421.62|11421.62|11419.39|11419.39|11421.62|11421.62|11419.39|11419.39|0
1648824560000|2022-04-01 14:49:20|11418.61|11418.61|11418.61|11418.61|11418.61|11418.61|11418.61|11418.61|0
1648824570000|2022-04-01 14:49:30|11418.18|11418.18|11417.25|11417.25|11418.18|11418.18|11417.25|11417.25|0
1648824580000|2022-04-01 14:49:40|11416.38|11416.38|11415.08|11415.08|11416.38|11416.38|11415.08|11415.08|0
1648824590000|2022-04-01 14:49:50|11414.92|11414.92|11415.28|11415.28|11415.28|11415.28|11414.84|11414.84|0
1648824600000|2022-04-01 14:50:00|11416.84|11416.84|11416.56|11416.56|11416.84|11416.84|11416.31|11416.31|0
1648824610000|2022-04-01 14:50:10|11416.23|11416.23|11416.14|11416.14|11416.23|11416.23|11416.14|11416.14|0
1648824620000|2022-04-01 14:50:20|11415.95|11415.95|11415.66|11415.66|11415.95|11415.95|11415.58|11415.58|0
1648824630000|2022-04-01 14:50:30|11415.3|11415.3|11415.3|11415.3|11415.3|11415.3|11415.3|11415.3|0
1648824640000|2022-04-01 14:50:40|11415.43|11415.43|11415.18|11415.18|11415.43|11415.43|11415.18|11415.18|0
1648824650000|2022-04-01 14:50:50|11414.83|11414.83|11414.83|11414.83|11414.83|11414.83|11414.83|11414.83|0
1648824670000|2022-04-01 14:51:10|11415.18|11415.18|11414.61|11414.61|11415.18|11415.18|11414.61|11414.61|0
1648824680000|2022-04-01 14:51:20|11414.84|11414.84|11414.76|11414.76|11414.84|11414.84|11414.52|11414.52|0
1648824690000|2022-04-01 14:51:30|11415.01|11415.01|11415.39|11415.39|11415.39|11415.39|11415.01|11415.01|0
1648824700000|2022-04-01 14:51:40|11414.95|11414.95|11416.43|11416.43|11416.86|11416.86|11414.78|11414.78|0
1648824720000|2022-04-01 14:52:00|11416.78|11416.78|11417.08|11417.08|11417.08|11417.08|11416.78|11416.78|0
1648824730000|2022-04-01 14:52:10|11417.2|11417.2|11417.33|11417.33|11417.33|11417.33|11417.2|11417.2|0
1648824740000|2022-04-01 14:52:20|11417.78|11417.78|11418.42|11418.42|11418.42|11418.42|11417.66|11417.66|0
1648824760000|2022-04-01 14:52:40|11418.75|11418.75|11419.91|11419.91|11419.91|11419.91|11418.75|11418.75|0
1648824770000|2022-04-01 14:52:50|11419.66|11419.66|11419.77|11419.77|11419.77|11419.77|11419.52|11419.52|0
1648824780000|2022-04-01 14:53:00|11419.99|11419.99|11420.81|11420.81|11420.81|11420.81|11419.99|11419.99|0
1648824790000|2022-04-01 14:53:10|11420.56|11420.56|11420.89|11420.89|11420.99|11420.99|11420.56|11420.56|0
1648824810000|2022-04-01 14:53:30|11421.02|11421.02|11421.14|11421.14|11421.14|11421.14|11421.02|11421.02|0
1648824820000|2022-04-01 14:53:40|11421.26|11421.26|11421.51|11421.51|11421.51|11421.51|11421.26|11421.26|0
1648824830000|2022-04-01 14:53:50|11422.29|11422.29|11422.53|11422.53|11422.53|11422.53|11422.29|11422.29|0
1648824840000|2022-04-01 14:54:00|11422.88|11422.88|11423.13|11423.13|11423.13|11423.13|11422.88|11422.88|0
1648824850000|2022-04-01 14:54:10|11423.56|11423.56|11423.55|11423.55|11423.56|11423.56|11423.44|11423.44|0
1648824860000|2022-04-01 14:54:20|11423.64|11423.64|11423.64|11423.64|11423.64|11423.64|11423.64|11423.64|0
1648824870000|2022-04-01 14:54:30|11423.87|11423.87|11424.36|11424.36|11424.36|11424.36|11423.87|11423.87|0
1648824880000|2022-04-01 14:54:40|11425.14|11425.14|11425.75|11425.75|11425.75|11425.75|11425.14|11425.14|0
1648824890000|2022-04-01 14:54:50|11425.98|11425.98|11425.98|11425.98|11425.98|11425.98|11425.98|11425.98|0
1648824900000|2022-04-01 14:55:00|11426.33|11426.33|11426.73|11426.73|11426.99|11426.99|11426.33|11426.33|0
1648824910000|2022-04-01 14:55:10|11427.17|11427.17|11427.17|11427.17|11427.17|11427.17|11427.17|11427.17|0
1648824940000|2022-04-01 14:55:40|11427.29|11427.29|11427.17|11427.17|11427.29|11427.29|11427.17|11427.17|0
1648824950000|2022-04-01 14:55:50|11427.31|11427.31|11425.46|11425.46|11427.31|11427.31|11424.98|11424.98|0
1648824960000|2022-04-01 14:56:00|11425.58|11425.58|11425.36|11425.36|11425.58|11425.58|11425.03|11425.03|0
1648824970000|2022-04-01 14:56:10|11425.74|11425.74|11425.51|11425.51|11425.74|11425.74|11425.51|11425.51|0
1648824980000|2022-04-01 14:56:20|11425.43|11425.43|11425.62|11425.62|11425.62|11425.62|11425.43|11425.43|0
1648824990000|2022-04-01 14:56:30|11425.18|11425.18|11425.57|11425.57|11425.57|11425.57|11425.18|11425.18|0
1648825010000|2022-04-01 14:56:50|11426.25|11426.25|11426.25|11426.25|11426.25|11426.25|11426.25|11426.25|0
1648825020000|2022-04-01 14:57:00|11426.37|11426.37|11425.87|11425.87|11426.37|11426.37|11425.87|11425.87|0
1648825030000|2022-04-01 14:57:10|11426|11426|11426.15|11426.15|11426.15|11426.15|11426|11426|0
1648825050000|2022-04-01 14:57:30|11426.53|11426.53|11426.53|11426.53|11426.53|11426.53|11426.53|11426.53|0
1648825060000|2022-04-01 14:57:40|11426.75|11426.75|11426.65|11426.65|11426.75|11426.75|11426.53|11426.53|0
1648825070000|2022-04-01 14:57:50|11426.49|11426.49|11426.49|11426.49|11426.49|11426.49|11426.49|11426.49|0
1648825080000|2022-04-01 14:58:00|11426.34|11426.34|11425.9|11425.9|11426.34|11426.34|11425.9|11425.9|0
1648825090000|2022-04-01 14:58:10|11425.53|11425.53|11425.78|11425.78|11425.78|11425.78|11425.53|11425.53|0
1648825100000|2022-04-01 14:58:20|11425.69|11425.69|11425.69|11425.69|11425.69|11425.69|11425.69|11425.69|0
1648825110000|2022-04-01 14:58:30|11425.59|11425.59|11425.59|11425.59|11425.59|11425.59|11425.59|11425.59|0
1648825120000|2022-04-01 14:58:40|11425.74|11425.74|11426.34|11426.34|11426.46|11426.46|11425.74|11425.74|0
1648825130000|2022-04-01 14:58:50|11426.15|11426.15|11426.15|11426.15|11426.15|11426.15|11426.15|11426.15|0
1648825150000|2022-04-01 14:59:10|11425.69|11425.69|11425.69|11425.69|11425.69|11425.69|11425.69|11425.69|0
1648825160000|2022-04-01 14:59:20|11426.13|11426.13|11426.13|11426.13|11426.13|11426.13|11426.13|11426.13|0
1648825170000|2022-04-01 14:59:30|11425.6|11425.6|11425.38|11425.38|11425.6|11425.6|11425.25|11425.25|0
1648825180000|2022-04-01 14:59:40|11425.29|11425.29|11425.93|11425.93|11425.93|11425.93|11425.29|11425.29|0
1648825190000|2022-04-01 14:59:50|11426.29|11426.29|11426.11|11426.11|11426.42|11426.42|11425.81|11425.81|0
1648825200000|2022-04-01 15:00:00|11425.96|11425.96|11425.97|11425.97|11426.47|11426.47|11425.81|11425.81|0
1648825210000|2022-04-01 15:00:10|11426.15|11426.15|11426.15|11426.15|11426.15|11426.15|11426.15|11426.15|0
1648825220000|2022-04-01 15:00:20|11425.83|11425.83|11425.34|11425.34|11425.83|11425.83|11425.34|11425.34|0
1648825230000|2022-04-01 15:00:30|11425.47|11425.47|11424.79|11424.79|11425.47|11425.47|11424.79|11424.79|0
1648825240000|2022-04-01 15:00:40|11424.67|11424.67|11425.26|11425.26|11425.26|11425.26|11424.67|11424.67|0
1648825250000|2022-04-01 15:00:50|11425.15|11425.15|11425.18|11425.18|11425.18|11425.18|11424.97|11424.97|0
1648825260000|2022-04-01 15:01:00|11425.29|11425.29|11425.17|11425.17|11425.29|11425.29|11425.17|11425.17|0
1648825270000|2022-04-01 15:01:10|11425.49|11425.49|11425.68|11425.68|11425.68|11425.68|11425.26|11425.26|0
1648825280000|2022-04-01 15:01:20|11426.11|11426.11|11427.54|11427.54|11427.54|11427.54|11425.68|11425.68|0
1648825290000|2022-04-01 15:01:30|11428.32|11428.32|11430.83|11430.83|11430.83|11430.83|11428.32|11428.32|0
1648825300000|2022-04-01 15:01:40|11431.07|11431.07|11431.07|11431.07|11431.07|11431.07|11431.07|11431.07|0
1648825310000|2022-04-01 15:01:50|11432.63|11432.63|11432.63|11432.63|11432.63|11432.63|11432.63|11432.63|0
1648825320000|2022-04-01 15:02:00|11433|11433|11432.74|11432.74|11433|11433|11432.74|11432.74|0
1648825330000|2022-04-01 15:02:10|11432.39|11432.39|11431.37|11431.37|11432.39|11432.39|11431.37|11431.37|0
1648825340000|2022-04-01 15:02:20|11431.61|11431.61|11432.78|11432.78|11432.78|11432.78|11431.61|11431.61|0
1648825360000|2022-04-01 15:02:40|11432.95|11432.95|11432.88|11432.88|11432.95|11432.95|11432.79|11432.79|0
1648825370000|2022-04-01 15:02:50|11433.02|11433.02|11433.44|11433.44|11433.44|11433.44|11433.02|11433.02|0
1648825380000|2022-04-01 15:03:00|11433.35|11433.35|11434.26|11434.26|11434.26|11434.26|11433.35|11433.35|0
1648825390000|2022-04-01 15:03:10|11434.45|11434.45|11435.76|11435.76|11435.76|11435.76|11434.45|11434.45|0
1648825410000|2022-04-01 15:03:30|11436.63|11436.63|11437.32|11437.32|11437.32|11437.32|11436.63|11436.63|0
1648825420000|2022-04-01 15:03:40|11437.75|11437.75|11438.34|11438.34|11438.47|11438.47|11437.75|11437.75|0
1648825430000|2022-04-01 15:03:50|11438.21|11438.21|11438.65|11438.65|11438.65|11438.65|11438.21|11438.21|0
1648825440000|2022-04-01 15:04:00|11438.3|11438.3|11439.3|11439.3|11439.74|11439.74|11438.3|11438.3|0
1648825450000|2022-04-01 15:04:10|11439.41|11439.41|11439.41|11439.41|11439.41|11439.41|11439.41|11439.41|0
1648825460000|2022-04-01 15:04:20|11439.6|11439.6|11441|11441|11441|11441|11439.6|11439.6|0
1648825470000|2022-04-01 15:04:30|11440.86|11440.86|11440.86|11440.86|11440.86|11440.86|11440.86|11440.86|0
1648825490000|2022-04-01 15:04:50|11441.18|11441.18|11440.92|11440.92|11441.18|11441.18|11440.92|11440.92|0
1648825500000|2022-04-01 15:05:00|11441|11441|11441.05|11441.05|11441.13|11441.13|11441|11441|0
1648825510000|2022-04-01 15:05:10|11440.84|11440.84|11441.21|11441.21|11441.21|11441.21|11440.75|11440.75|0
1648825520000|2022-04-01 15:05:20|11441.06|11441.06|11441.19|11441.19|11441.19|11441.19|11441.06|11441.06|0
1648825530000|2022-04-01 15:05:30|11440.94|11440.94|11440.79|11440.79|11440.94|11440.94|11440.79|11440.79|0
1648825540000|2022-04-01 15:05:40|11440.36|11440.36|11440.95|11440.95|11440.95|11440.95|11439.94|11439.94|0
1648825550000|2022-04-01 15:05:50|11440.52|11440.52|11440.33|11440.33|11440.98|11440.98|11440.33|11440.33|0
1648825560000|2022-04-01 15:06:00|11440.25|11440.25|11440.88|11440.88|11442.28|11442.28|11440.25|11440.25|0
1648825570000|2022-04-01 15:06:10|11440.96|11440.96|11439.56|11439.56|11440.96|11440.96|11439.56|11439.56|0
1648825580000|2022-04-01 15:06:20|11439.82|11439.82|11439.61|11439.61|11439.82|11439.82|11439.45|11439.45|0
1648825590000|2022-04-01 15:06:30|11439.52|11439.52|11439.1|11439.1|11439.52|11439.52|11439.1|11439.1|0
1648825600000|2022-04-01 15:06:40|11438.97|11438.97|11438.61|11438.61|11438.97|11438.97|11438.61|11438.61|0
1648825610000|2022-04-01 15:06:50|11438.78|11438.78|11438.65|11438.65|11438.78|11438.78|11438.65|11438.65|0
1648825620000|2022-04-01 15:07:00|11438.39|11438.39|11438.39|11438.39|11438.39|11438.39|11438.39|11438.39|0
1648825630000|2022-04-01 15:07:10|11438.63|11438.63|11438.4|11438.4|11438.63|11438.63|11438.4|11438.4|0
1648825640000|2022-04-01 15:07:20|11438.28|11438.28|11438.09|11438.09|11438.28|11438.28|11438.09|11438.09|0
1648825650000|2022-04-01 15:07:30|11437.71|11437.71|11437.34|11437.34|11437.71|11437.71|11437.34|11437.34|0
1648825660000|2022-04-01 15:07:40|11436.91|11436.91|11436.61|11436.61|11437.03|11437.03|11436.61|11436.61|0
1648825670000|2022-04-01 15:07:50|11436.48|11436.48|11436.74|11436.74|11436.74|11436.74|11436.48|11436.48|0
1648825680000|2022-04-01 15:08:00|11437.43|11437.43|11437.43|11437.43|11437.43|11437.43|11437.43|11437.43|0
1648825690000|2022-04-01 15:08:10|11437.16|11437.16|11438.12|11438.12|11438.12|11438.12|11437.16|11437.16|0
1648825700000|2022-04-01 15:08:20|11437.87|11437.87|11437.87|11437.87|11437.87|11437.87|11437.87|11437.87|0
1648825710000|2022-04-01 15:08:30|11438.31|11438.31|11438.31|11438.31|11438.31|11438.31|11438.31|11438.31|0
1648825720000|2022-04-01 15:08:40|11437.87|11437.87|11437.87|11437.87|11437.87|11437.87|11437.87|11437.87|0
1648825740000|2022-04-01 15:09:00|11438|11438|11438.37|11438.37|11438.37|11438.37|11438|11438|0
1648825750000|2022-04-01 15:09:10|11439.93|11439.93|11439.09|11439.09|11439.93|11439.93|11438.46|11438.46|0
1648825760000|2022-04-01 15:09:20|11439.31|11439.31|11439.72|11439.72|11439.72|11439.72|11439.31|11439.31|0
1648825770000|2022-04-01 15:09:30|11439.64|11439.64|11441.31|11441.31|11441.31|11441.31|11439.64|11439.64|0
1648825780000|2022-04-01 15:09:40|11441.68|11441.68|11442.03|11442.03|11442.03|11442.03|11441.68|11441.68|0
1648825790000|2022-04-01 15:09:50|11441.81|11441.81|11441.58|11441.58|11441.81|11441.81|11441.44|11441.44|0
1648825800000|2022-04-01 15:10:00|11441.67|11441.67|11441.67|11441.67|11441.67|11441.67|11441.67|11441.67|0
1648825810000|2022-04-01 15:10:10|11441.97|11441.97|11441.97|11441.97|11441.97|11441.97|11441.97|11441.97|0
1648825830000|2022-04-01 15:10:30|11441.64|11441.64|11441.64|11441.64|11441.64|11441.64|11441.64|11441.64|0
1648825840000|2022-04-01 15:10:40|11440.86|11440.86|11440.49|11440.49|11440.86|11440.86|11440.49|11440.49|0
1648825850000|2022-04-01 15:10:50|11440.05|11440.05|11440.27|11440.27|11440.27|11440.27|11440.05|11440.05|0
1648825860000|2022-04-01 15:11:00|11440.42|11440.42|11441.36|11441.36|11441.45|11441.45|11440.42|11440.42|0
1648825870000|2022-04-01 15:11:10|11441.78|11441.78|11441.86|11441.86|11441.86|11441.86|11441.43|11441.43|0
1648825880000|2022-04-01 15:11:20|11441.98|11441.98|11442.6|11442.6|11442.86|11442.86|11441.98|11441.98|0
1648825890000|2022-04-01 15:11:30|11442.72|11442.72|11442.93|11442.93|11442.93|11442.93|11442.6|11442.6|0
1648825900000|2022-04-01 15:11:40|11443.25|11443.25|11443.25|11443.25|11443.25|11443.25|11442.83|11442.83|0
1648825910000|2022-04-01 15:11:50|11442.83|11442.83|11443.68|11443.68|11443.68|11443.68|11442.83|11442.83|0
1648825920000|2022-04-01 15:12:00|11443.25|11443.25|11443.1|11443.1|11443.25|11443.25|11443.1|11443.1|0
1648825930000|2022-04-01 15:12:10|11442.95|11442.95|11443.25|11443.25|11443.25|11443.25|11442.81|11442.81|0
1648825940000|2022-04-01 15:12:20|11442.95|11442.95|11443.15|11443.15|11443.25|11443.25|11442.95|11442.95|0
1648825950000|2022-04-01 15:12:30|11442.37|11442.37|11441.67|11441.67|11442.37|11442.37|11441.67|11441.67|0
1648825960000|2022-04-01 15:12:40|11441.54|11441.54|11440.4|11440.4|11441.54|11441.54|11440.4|11440.4|0
1648825970000|2022-04-01 15:12:50|11440.18|11440.18|11440.56|11440.56|11440.7|11440.7|11440.18|11440.18|0
1648825980000|2022-04-01 15:13:00|11440.42|11440.42|11440.28|11440.28|11440.42|11440.42|11440.28|11440.28|0
1648825990000|2022-04-01 15:13:10|11440.2|11440.2|11439.65|11439.65|11440.2|11440.2|11439.42|11439.42|0
1648826000000|2022-04-01 15:13:20|11439.22|11439.22|11438.87|11438.87|11439.22|11439.22|11438.87|11438.87|0
1648826050000|2022-04-01 15:14:10|11434.35|11434.35|11434.45|11434.45|11434.6|11434.6|11434.35|11434.35|0
1648826060000|2022-04-01 15:14:20|11434.96|11434.96|11434.71|11434.71|11434.96|11434.96|11434.71|11434.71|0
1648826070000|2022-04-01 15:14:30|11434.86|11434.86|11434.81|11434.81|11434.95|11434.95|11434.81|11434.81|0
1648826080000|2022-04-01 15:14:40|11434.63|11434.63|11434|11434|11434.63|11434.63|11434|11434|0
1648826090000|2022-04-01 15:14:50|11433.65|11433.65|11433.4|11433.4|11433.65|11433.65|11433.4|11433.4|0
1648826100000|2022-04-01 15:15:00|11433.15|11433.15|11432.46|11432.46|11433.15|11433.15|11432.23|11432.23|0
1648826110000|2022-04-01 15:15:10|11432.33|11432.33|11432.47|11432.47|11432.91|11432.91|11432.06|11432.06|0
1648826120000|2022-04-01 15:15:20|11432.39|11432.39|11431.57|11431.57|11432.39|11432.39|11431.57|11431.57|0
1648826130000|2022-04-01 15:15:30|11431.44|11431.44|11430.95|11430.95|11431.44|11431.44|11430.95|11430.95|0
1648826140000|2022-04-01 15:15:40|11430.82|11430.82|11431.6|11431.6|11431.6|11431.6|11430.82|11430.82|0
1648826150000|2022-04-01 15:15:50|11431.18|11431.18|11431.86|11431.86|11431.86|11431.86|11430.96|11430.96|0
1648826160000|2022-04-01 15:16:00|11431.95|11431.95|11432.27|11432.27|11432.27|11432.27|11431.95|11431.95|0
1648826170000|2022-04-01 15:16:10|11432.46|11432.46|11432.68|11432.68|11432.68|11432.68|11432.46|11432.46|0
1648826180000|2022-04-01 15:16:20|11432.43|11432.43|11431.13|11431.13|11432.43|11432.43|11431.13|11431.13|0
1648826190000|2022-04-01 15:16:30|11431.01|11431.01|11430.35|11430.35|11431.1|11431.1|11430.35|11430.35|0
1648826200000|2022-04-01 15:16:40|11430.26|11430.26|11430.04|11430.04|11430.26|11430.26|11430.04|11430.04|0
1648826210000|2022-04-01 15:16:50|11429.8|11429.8|11429.14|11429.14|11429.8|11429.8|11428.72|11428.72|0
1648826230000|2022-04-01 15:17:10|11429|11429|11429|11429|11429|11429|11429|11429|0
1648826240000|2022-04-01 15:17:20|11428.91|11428.91|11429.02|11429.02|11429.02|11429.02|11428.83|11428.83|0
1648826250000|2022-04-01 15:17:30|11428.94|11428.94|11428.38|11428.38|11428.94|11428.94|11428.38|11428.38|0
1648826260000|2022-04-01 15:17:40|11428.08|11428.08|11427.05|11427.05|11428.17|11428.17|11427.05|11427.05|0
1648826270000|2022-04-01 15:17:50|11427.33|11427.33|11427.33|11427.33|11427.33|11427.33|11427.33|11427.33|0
1648826280000|2022-04-01 15:18:00|11426.9|11426.9|11426.86|11426.86|11427.61|11427.61|11426.63|11426.63|0
1648826290000|2022-04-01 15:18:10|11426.15|11426.15|11426.15|11426.15|11426.15|11426.15|11426.15|11426.15|0
1648826300000|2022-04-01 15:18:20|11425.72|11425.72|11426.45|11426.45|11426.45|11426.45|11425.72|11425.72|0
1648826310000|2022-04-01 15:18:30|11426.1|11426.1|11426.17|11426.17|11426.17|11426.17|11425.87|11425.87|0
1648826320000|2022-04-01 15:18:40|11426.32|11426.32|11424.23|11424.23|11426.32|11426.32|11424.22|11424.22|0
1648826330000|2022-04-01 15:18:50|11423.9|11423.9|11424.42|11424.42|11424.67|11424.67|11423.9|11423.9|0
1648826340000|2022-04-01 15:19:00|11423.98|11423.98|11423.98|11423.98|11423.98|11423.98|11423.98|11423.98|0
1648826360000|2022-04-01 15:19:20|11424.42|11424.42|11423.85|11423.85|11424.42|11424.42|11423.33|11423.33|0
1648826370000|2022-04-01 15:19:30|11423.42|11423.42|11423.55|11423.55|11423.55|11423.55|11423.42|11423.42|0
1648826380000|2022-04-01 15:19:40|11422.77|11422.77|11422.34|11422.34|11422.77|11422.77|11422.34|11422.34|0
1648826390000|2022-04-01 15:19:50|11421.9|11421.9|11420.99|11420.99|11422.18|11422.18|11420.99|11420.99|0
1648826400000|2022-04-01 15:20:00|11420.62|11420.62|11418.54|11418.54|11420.62|11420.62|11418.54|11418.54|0
1648826410000|2022-04-01 15:20:10|11418.32|11418.32|11418.32|11418.32|11418.55|11418.55|11417.88|11417.88|0
1648826420000|2022-04-01 15:20:20|11418.57|11418.57|11419.6|11419.6|11419.6|11419.6|11418.57|11418.57|0
1648826430000|2022-04-01 15:20:30|11420.03|11420.03|11419.77|11419.77|11420.45|11420.45|11419.77|11419.77|0
1648826440000|2022-04-01 15:20:40|11420.24|11420.24|11421.11|11421.11|11421.11|11421.11|11420.24|11420.24|0
1648826450000|2022-04-01 15:20:50|11421.89|11421.89|11421.87|11421.87|11421.89|11421.89|11420.97|11420.97|0
1648826460000|2022-04-01 15:21:00|11421.96|11421.96|11422.63|11422.63|11422.63|11422.63|11421.85|11421.85|0
1648826470000|2022-04-01 15:21:10|11422.86|11422.86|11423.34|11423.34|11423.34|11423.34|11422.64|11422.64|0
1648826480000|2022-04-01 15:21:20|11424.12|11424.12|11424.23|11424.23|11424.73|11424.73|11424.12|11424.12|0
1648826490000|2022-04-01 15:21:30|11424.6|11424.6|11424.78|11424.78|11426.34|11426.34|11424.6|11424.6|0
1648826510000|2022-04-01 15:21:50|11424.69|11424.69|11424.69|11424.69|11424.69|11424.69|11424.69|11424.69|0
1648826520000|2022-04-01 15:22:00|11424.82|11424.82|11424.59|11424.59|11424.82|11424.82|11424.59|11424.59|0
1648826530000|2022-04-01 15:22:10|11423.79|11423.79|11422.19|11422.19|11423.9|11423.9|11421.72|11421.72|0
1648826540000|2022-04-01 15:22:20|11422.97|11422.97|11422.87|11422.87|11423.3|11423.3|11422.87|11422.87|0
1648826550000|2022-04-01 15:22:30|11423.12|11423.12|11424.55|11424.55|11424.63|11424.63|11423.12|11423.12|0
1648826560000|2022-04-01 15:22:40|11424.43|11424.43|11424.55|11424.55|11424.55|11424.55|11424.43|11424.43|0
1648826570000|2022-04-01 15:22:50|11424.85|11424.85|11425.13|11425.13|11425.38|11425.38|11424.85|11424.85|0
1648826580000|2022-04-01 15:23:00|11425.01|11425.01|11424.25|11424.25|11425.01|11425.01|11424.25|11424.25|0
1648826590000|2022-04-01 15:23:10|11424.03|11424.03|11424.03|11424.03|11424.03|11424.03|11424.03|11424.03|0
1648826600000|2022-04-01 15:23:20|11423.94|11423.94|11423.79|11423.79|11423.94|11423.94|11423.79|11423.79|0
1648826610000|2022-04-01 15:23:30|11423.57|11423.57|11421.93|11421.93|11423.57|11423.57|11421.93|11421.93|0
1648826620000|2022-04-01 15:23:40|11422.16|11422.16|11422.35|11422.35|11422.5|11422.5|11421.65|11421.65|0
1648826630000|2022-04-01 15:23:50|11421.93|11421.93|11422.34|11422.34|11422.34|11422.34|11421.93|11421.93|0
1648826640000|2022-04-01 15:24:00|11422.18|11422.18|11422.36|11422.36|11422.37|11422.37|11421.94|11421.94|0
1648826650000|2022-04-01 15:24:10|11422.44|11422.44|11422.04|11422.04|11422.53|11422.53|11422.04|11422.04|0
1648826660000|2022-04-01 15:24:20|11422.43|11422.43|11423.52|11423.52|11423.52|11423.52|11422.43|11422.43|0
1648826680000|2022-04-01 15:24:40|11423.39|11423.39|11423.59|11423.59|11423.67|11423.67|11423.31|11423.31|0
1648826690000|2022-04-01 15:24:50|11423.67|11423.67|11423.69|11423.69|11423.81|11423.81|11423.67|11423.67|0
1648826700000|2022-04-01 15:25:00|11423.59|11423.59|11421.75|11421.75|11423.59|11423.59|11421.75|11421.75|0
1648826710000|2022-04-01 15:25:10|11422.08|11422.08|11422.26|11422.26|11422.26|11422.26|11421.91|11421.91|0
1648826720000|2022-04-01 15:25:20|11422.39|11422.39|11423.25|11423.25|11423.25|11423.25|11422.39|11422.39|0
1648826730000|2022-04-01 15:25:30|11423.38|11423.38|11423.46|11423.46|11423.46|11423.46|11423.38|11423.38|0
1648826740000|2022-04-01 15:25:40|11423.27|11423.27|11422.25|11422.25|11423.48|11423.48|11422.25|11422.25|0
1648826750000|2022-04-01 15:25:50|11422.67|11422.67|11423.52|11423.52|11423.52|11423.52|11422.67|11422.67|0
1648826760000|2022-04-01 15:26:00|11422.81|11422.81|11423.15|11423.15|11423.15|11423.15|11422.66|11422.66|0
1648826770000|2022-04-01 15:26:10|11423.23|11423.23|11422.7|11422.7|11423.23|11423.23|11422.7|11422.7|0
1648826780000|2022-04-01 15:26:20|11422.35|11422.35|11422.65|11422.65|11422.65|11422.65|11422.22|11422.22|0
1648826790000|2022-04-01 15:26:30|11422.22|11422.22|11422.53|11422.53|11422.65|11422.65|11422.22|11422.22|0
1648826800000|2022-04-01 15:26:40|11422.09|11422.09|11421.08|11421.08|11422.09|11422.09|11421.08|11421.08|0
1648826810000|2022-04-01 15:26:50|11420.76|11420.76|11419.43|11419.43|11420.76|11420.76|11419.06|11419.06|0
1648826820000|2022-04-01 15:27:00|11419.21|11419.21|11418.12|11418.12|11419.21|11419.21|11418.12|11418.12|0
1648826830000|2022-04-01 15:27:10|11417.77|11417.77|11418.14|11418.14|11418.14|11418.14|11416.99|11416.99|0
1648826840000|2022-04-01 15:27:20|11417.81|11417.81|11416.94|11416.94|11417.81|11417.81|11416.94|11416.94|0
1648826850000|2022-04-01 15:27:30|11417.38|11417.38|11417.97|11417.97|11417.97|11417.97|11417.38|11417.38|0
1648826860000|2022-04-01 15:27:40|11418.22|11418.22|11419.32|11419.32|11419.32|11419.32|11418.11|11418.11|0
1648826870000|2022-04-01 15:27:50|11419.06|11419.06|11415.77|11415.77|11419.06|11419.06|11415.77|11415.77|0
1648826880000|2022-04-01 15:28:00|11415.65|11415.65|11415.25|11415.25|11415.65|11415.65|11414.84|11414.84|0
1648826890000|2022-04-01 15:28:10|11415.16|11415.16|11414.16|11414.16|11415.16|11415.16|11414.16|11414.16|0
1648826900000|2022-04-01 15:28:20|11414.03|11414.03|11413.54|11413.54|11414.03|11414.03|11413.54|11413.54|0
1648826910000|2022-04-01 15:28:30|11413.68|11413.68|11412.38|11412.38|11413.68|11413.68|11412.38|11412.38|0
1648826920000|2022-04-01 15:28:40|11412.64|11412.64|11411.59|11411.59|11412.64|11412.64|11411.59|11411.59|0
1648826930000|2022-04-01 15:28:50|11411.22|11411.22|11411.06|11411.06|11411.22|11411.22|11410.73|11410.73|0
1648826940000|2022-04-01 15:29:00|11410.45|11410.45|11410.37|11410.37|11410.7|11410.7|11410.18|11410.18|0
1648826950000|2022-04-01 15:29:10|11411.24|11411.24|11410.57|11410.57|11411.7|11411.7|11410.57|11410.57|0
1648826960000|2022-04-01 15:29:20|11410.14|11410.14|11412.59|11412.59|11412.59|11412.59|11410.14|11410.14|0
1648826970000|2022-04-01 15:29:30|11413.37|11413.37|11414.64|11414.64|11415.56|11415.56|11413.25|11413.25|0
1648826980000|2022-04-01 15:29:40|11414.67|11414.67|11411.62|11411.62|11414.67|11414.67|11411.62|11411.62|0
1648826990000|2022-04-01 15:29:50|11411.84|11411.84|11410.81|11410.81|11412.48|11412.48|11410.81|11410.81|0
1649056500000|2022-04-04 07:15:00|11390.06|11390.06|11396.69|11396.69|11396.69|11396.69|11390.06|11390.06|0
1649056510000|2022-04-04 07:15:10|11397.75|11397.75|11398.68|11398.68|11399.15|11399.15|11397.75|11397.75|0
1649056520000|2022-04-04 07:15:20|11399.53|11399.53|11397.78|11397.78|11399.53|11399.53|11397.78|11397.78|0
1649056530000|2022-04-04 07:15:30|11395.85|11395.85|11395.85|11395.85|11395.85|11395.85|11395.42|11395.42|0
1649056540000|2022-04-04 07:15:40|11394.72|11394.72|11394.72|11394.72|11394.72|11394.72|11394.72|11394.72|0
1649056550000|2022-04-04 07:15:50|11393.6|11393.6|11393.22|11393.22|11393.92|11393.92|11393.22|11393.22|0
1649056560000|2022-04-04 07:16:00|11393.65|11393.65|11396.56|11396.56|11396.56|11396.56|11393.65|11393.65|0
1649056570000|2022-04-04 07:16:10|11396.98|11396.98|11395.57|11395.57|11396.98|11396.98|11394.81|11394.81|0
1649056580000|2022-04-04 07:16:20|11395.41|11395.41|11395.25|11395.25|11395.41|11395.41|11395.25|11395.25|0
1649056590000|2022-04-04 07:16:30|11395.75|11395.75|11396.08|11396.08|11396.08|11396.08|11395.75|11395.75|0
1649056600000|2022-04-04 07:16:40|11395.46|11395.46|11395.64|11395.64|11395.64|11395.64|11395.08|11395.08|0
1649056610000|2022-04-04 07:16:50|11396.01|11396.01|11398.7|11398.7|11398.7|11398.7|11396.01|11396.01|0
1649056620000|2022-04-04 07:17:00|11399.12|11399.12|11400.55|11400.55|11400.55|11400.55|11399.12|11399.12|0
1649056630000|2022-04-04 07:17:10|11400.42|11400.42|11399.24|11399.24|11400.42|11400.42|11399.24|11399.24|0
1649056650000|2022-04-04 07:17:30|11398.56|11398.56|11398.38|11398.38|11398.56|11398.56|11397.93|11397.93|0
1649056660000|2022-04-04 07:17:40|11398.81|11398.81|11398.81|11398.81|11398.81|11398.81|11398.81|11398.81|0
1649056670000|2022-04-04 07:17:50|11398.22|11398.22|11398.58|11398.58|11398.58|11398.58|11398.22|11398.22|0
1649056680000|2022-04-04 07:18:00|11399.45|11399.45|11402.21|11402.21|11402.21|11402.21|11399.45|11399.45|0
1649056700000|2022-04-04 07:18:20|11401.47|11401.47|11400.53|11400.53|11401.47|11401.47|11400.3|11400.3|0
1649056710000|2022-04-04 07:18:30|11401.58|11401.58|11401.67|11401.67|11401.67|11401.67|11401.58|11401.58|0
1649056720000|2022-04-04 07:18:40|11400.94|11400.94|11400.94|11400.94|11400.94|11400.94|11400.94|11400.94|0
1649056730000|2022-04-04 07:18:50|11400.55|11400.55|11400.55|11400.55|11400.55|11400.55|11400.55|11400.55|0
1649056740000|2022-04-04 07:19:00|11399.65|11399.65|11397.39|11397.39|11399.65|11399.65|11396.27|11396.27|0
1649056750000|2022-04-04 07:19:10|11397.62|11397.62|11397.14|11397.14|11397.62|11397.62|11397.14|11397.14|0
1649056760000|2022-04-04 07:19:20|11397.76|11397.76|11398.13|11398.13|11398.13|11398.13|11397.76|11397.76|0
1649056770000|2022-04-04 07:19:30|11397.28|11397.28|11397.28|11397.28|11397.28|11397.28|11397.28|11397.28|0
1649056780000|2022-04-04 07:19:40|11397.96|11397.96|11398.19|11398.19|11398.19|11398.19|11397.96|11397.96|0
1649056800000|2022-04-04 07:20:00|11397.96|11397.96|11397|11397|11397.96|11397.96|11396.74|11396.74|0
1649056810000|2022-04-04 07:20:10|11396.7|11396.7|11396.7|11396.7|11396.7|11396.7|11396.7|11396.7|0
1649056820000|2022-04-04 07:20:20|11398|11398|11398|11398|11398|11398|11398|11398|0
1649056830000|2022-04-04 07:20:30|11399.06|11399.06|11399.06|11399.06|11399.06|11399.06|11399.06|11399.06|0
1649056840000|2022-04-04 07:20:40|11398.82|11398.82|11399.26|11399.26|11399.26|11399.26|11398.82|11398.82|0
1649056850000|2022-04-04 07:20:50|11400.17|11400.17|11400.17|11400.17|11400.17|11400.17|11400.17|11400.17|0
1649056860000|2022-04-04 07:21:00|11400.39|11400.39|11400.41|11400.41|11400.64|11400.64|11400.17|11400.17|0
1649056870000|2022-04-04 07:21:10|11400.66|11400.66|11397.34|11397.34|11400.66|11400.66|11397.34|11397.34|0
1649056880000|2022-04-04 07:21:20|11397.15|11397.15|11396.91|11396.91|11397.85|11397.85|11396.54|11396.54|0
1649056890000|2022-04-04 07:21:30|11397.1|11397.1|11398.09|11398.09|11398.09|11398.09|11397.1|11397.1|0
1649056900000|2022-04-04 07:21:40|11397.72|11397.72|11397.23|11397.23|11397.72|11397.72|11397.23|11397.23|0
1649056910000|2022-04-04 07:21:50|11399.9|11399.9|11404.85|11404.85|11404.85|11404.85|11399.9|11399.9|0
1649056920000|2022-04-04 07:22:00|11405.47|11405.47|11405.24|11405.24|11405.47|11405.47|11405.24|11405.24|0
1649056930000|2022-04-04 07:22:10|11405.78|11405.78|11406.88|11406.88|11406.88|11406.88|11405.78|11405.78|0
1649056940000|2022-04-04 07:22:20|11407.13|11407.13|11407.91|11407.91|11407.91|11407.91|11407.13|11407.13|0
1649056950000|2022-04-04 07:22:30|11407.76|11407.76|11407.71|11407.71|11408.01|11408.01|11407.71|11407.71|0
1649056960000|2022-04-04 07:22:40|11407.96|11407.96|11407.96|11407.96|11407.96|11407.96|11407.96|11407.96|0
1649056980000|2022-04-04 07:23:00|11408.21|11408.21|11406.06|11406.06|11408.21|11408.21|11406.06|11406.06|0
1649056990000|2022-04-04 07:23:10|11405.83|11405.83|11405.83|11405.83|11405.83|11405.83|11405.83|11405.83|0
1649057000000|2022-04-04 07:23:20|11406.7|11406.7|11405.22|11405.22|11406.7|11406.7|11405.22|11405.22|0
1649057010000|2022-04-04 07:23:30|11405.48|11405.48|11405.24|11405.24|11405.48|11405.48|11403.92|11403.92|0
1649057020000|2022-04-04 07:23:40|11405.61|11405.61|11405.61|11405.61|11405.61|11405.61|11405.61|11405.61|0
1649057030000|2022-04-04 07:23:50|11405.93|11405.93|11405.93|11405.93|11405.93|11405.93|11405.93|11405.93|0
1649057040000|2022-04-04 07:24:00|11405.28|11405.28|11408.21|11408.21|11408.54|11408.54|11405.28|11405.28|0
1649057050000|2022-04-04 07:24:10|11407.36|11407.36|11406.71|11406.71|11407.36|11407.36|11406.47|11406.47|0
1649057060000|2022-04-04 07:24:20|11406.94|11406.94|11406.24|11406.24|11406.94|11406.94|11406.24|11406.24|0
1649057070000|2022-04-04 07:24:30|11406.57|11406.57|11406.57|11406.57|11406.57|11406.57|11406.57|11406.57|0
1649057080000|2022-04-04 07:24:40|11406.47|11406.47|11406.38|11406.38|11406.47|11406.47|11406.38|11406.38|0
1649057100000|2022-04-04 07:25:00|11406.52|11406.52|11406.74|11406.74|11406.89|11406.89|11406.52|11406.52|0
1649057110000|2022-04-04 07:25:10|11406.59|11406.59|11406.59|11406.59|11406.59|11406.59|11406.59|11406.59|0
1649057130000|2022-04-04 07:25:30|11405.68|11405.68|11404.94|11404.94|11405.68|11405.68|11404.7|11404.7|0
1649057140000|2022-04-04 07:25:40|11404.76|11404.76|11404.76|11404.76|11404.76|11404.76|11404.76|11404.76|0
1649057150000|2022-04-04 07:25:50|11404.33|11404.33|11404.33|11404.33|11404.33|11404.33|11404.33|11404.33|0
1649057160000|2022-04-04 07:26:00|11404.24|11404.24|11404.24|11404.24|11404.24|11404.24|11404.24|11404.24|0
1649057170000|2022-04-04 07:26:10|11404.47|11404.47|11404.03|11404.03|11404.47|11404.47|11404.03|11404.03|0
1649057180000|2022-04-04 07:26:20|11403.58|11403.58|11403.43|11403.43|11403.58|11403.58|11403.43|11403.43|0
1649057200000|2022-04-04 07:26:40|11403.71|11403.71|11403.78|11403.78|11404.15|11404.15|11403.71|11403.71|0
1649057220000|2022-04-04 07:27:00|11403.41|11403.41|11403.41|11403.41|11403.41|11403.41|11403.41|11403.41|0
1649057230000|2022-04-04 07:27:10|11403.91|11403.91|11405.41|11405.41|11405.66|11405.66|11403.7|11403.7|0
1649057240000|2022-04-04 07:27:20|11405.65|11405.65|11405.65|11405.65|11405.65|11405.65|11405.65|11405.65|0
1649057250000|2022-04-04 07:27:30|11406.64|11406.64|11407.37|11407.37|11407.37|11407.37|11406.64|11406.64|0
1649057260000|2022-04-04 07:27:40|11407.25|11407.25|11407.55|11407.55|11407.67|11407.67|11406.84|11406.84|0
1649057270000|2022-04-04 07:27:50|11408.04|11408.04|11417.25|11417.25|11417.25|11417.25|11407.89|11407.89|0
1649057280000|2022-04-04 07:28:00|11417.5|11417.5|11419.84|11419.84|11419.84|11419.84|11417.5|11417.5|0
1649057290000|2022-04-04 07:28:10|11420.17|11420.17|11422.02|11422.02|11422.45|11422.45|11420.17|11420.17|0
1649057300000|2022-04-04 07:28:20|11421.84|11421.84|11423.86|11423.86|11424.56|11424.56|11421.62|11421.62|0
1649057320000|2022-04-04 07:28:40|11423.42|11423.42|11423.3|11423.3|11423.42|11423.42|11423.3|11423.3|0
1649057330000|2022-04-04 07:28:50|11420.96|11420.96|11420.59|11420.59|11420.96|11420.96|11420.59|11420.59|0
1649057340000|2022-04-04 07:29:00|11421.04|11421.04|11421.16|11421.16|11421.16|11421.16|11421.04|11421.04|0
1649057350000|2022-04-04 07:29:10|11421.04|11421.04|11424.23|11424.23|11424.23|11424.23|11421.04|11421.04|0
1649057360000|2022-04-04 07:29:20|11424.14|11424.14|11424.14|11424.14|11424.14|11424.14|11424.14|11424.14|0
1649057370000|2022-04-04 07:29:30|11424.49|11424.49|11426.98|11426.98|11426.98|11426.98|11424.14|11424.14|0
1649057390000|2022-04-04 07:29:50|11427.1|11427.1|11424.58|11424.58|11427.1|11427.1|11424.58|11424.58|0
1649057400000|2022-04-04 07:30:00|11424.35|11424.35|11425.08|11425.08|11425.38|11425.38|11424.07|11424.07|0
1649057410000|2022-04-04 07:30:10|11425.33|11425.33|11425.91|11425.91|11425.91|11425.91|11425.2|11425.2|0
1649057430000|2022-04-04 07:30:30|11426.04|11426.04|11426.04|11426.04|11426.04|11426.04|11426.04|11426.04|0
1649057440000|2022-04-04 07:30:40|11426.82|11426.82|11427.18|11427.18|11427.87|11427.87|11426.82|11426.82|0
1649057450000|2022-04-04 07:30:50|11426.53|11426.53|11426.53|11426.53|11426.53|11426.53|11426.53|11426.53|0
1649057460000|2022-04-04 07:31:00|11426.94|11426.94|11426.31|11426.31|11426.94|11426.94|11426.16|11426.16|0
1649057470000|2022-04-04 07:31:10|11426.66|11426.66|11426.9|11426.9|11428.39|11428.39|11426.66|11426.66|0
1649057480000|2022-04-04 07:31:20|11427.29|11427.29|11428.96|11428.96|11428.96|11428.96|11427.29|11427.29|0
1649057490000|2022-04-04 07:31:30|11429.1|11429.1|11430.24|11430.24|11430.24|11430.24|11429.1|11429.1|0
1649057500000|2022-04-04 07:31:40|11429.77|11429.77|11429.77|11429.77|11429.77|11429.77|11429.77|11429.77|0
1649057520000|2022-04-04 07:32:00|11429.89|11429.89|11431.52|11431.52|11431.56|11431.56|11429.89|11429.89|0
1649057530000|2022-04-04 07:32:10|11431.78|11431.78|11433.14|11433.14|11433.27|11433.27|11431.78|11431.78|0
1649057540000|2022-04-04 07:32:20|11433.51|11433.51|11435.08|11435.08|11435.08|11435.08|11433.51|11433.51|0
1649057550000|2022-04-04 07:32:30|11435.51|11435.51|11434.4|11434.4|11435.51|11435.51|11434.4|11434.4|0
1649057560000|2022-04-04 07:32:40|11433.98|11433.98|11433.88|11433.88|11434.33|11434.33|11433.81|11433.81|0
1649057570000|2022-04-04 07:32:50|11434.35|11434.35|11433.92|11433.92|11434.35|11434.35|11433.92|11433.92|0
1649057580000|2022-04-04 07:33:00|11434.07|11434.07|11433.29|11433.29|11434.07|11434.07|11432.63|11432.63|0
1649057590000|2022-04-04 07:33:10|11432.83|11432.83|11432.61|11432.61|11433.06|11433.06|11432.61|11432.61|0
1649057600000|2022-04-04 07:33:20|11431.83|11431.83|11430.95|11430.95|11431.83|11431.83|11430.83|11430.83|0
1649057620000|2022-04-04 07:33:40|11431.21|11431.21|11431.21|11431.21|11431.21|11431.21|11431.21|11431.21|0
1649057630000|2022-04-04 07:33:50|11430.84|11430.84|11430.84|11430.84|11430.84|11430.84|11430.41|11430.41|0
1649057640000|2022-04-04 07:34:00|11431.34|11431.34|11432.37|11432.37|11432.37|11432.37|11431.34|11431.34|0
1649057650000|2022-04-04 07:34:10|11432.17|11432.17|11432.48|11432.48|11432.48|11432.48|11432.17|11432.17|0
1649057660000|2022-04-04 07:34:20|11432.78|11432.78|11433.08|11433.08|11433.33|11433.33|11432.13|11432.13|0
1649057680000|2022-04-04 07:34:40|11433.86|11433.86|11434.77|11434.77|11434.77|11434.77|11433.86|11433.86|0
1649057700000|2022-04-04 07:35:00|11434.91|11434.91|11435.71|11435.71|11435.71|11435.71|11434.65|11434.65|0
1649057710000|2022-04-04 07:35:10|11435.94|11435.94|11436.44|11436.44|11436.44|11436.44|11435.94|11435.94|0
1649057720000|2022-04-04 07:35:20|11436.76|11436.76|11437.2|11437.2|11437.2|11437.2|11436.76|11436.76|0
1649057730000|2022-04-04 07:35:30|11437.43|11437.43|11437.57|11437.57|11437.57|11437.57|11437.43|11437.43|0
1649057750000|2022-04-04 07:35:50|11438.02|11438.02|11438.02|11438.02|11438.02|11438.02|11438.02|11438.02|0
1649057760000|2022-04-04 07:36:00|11438.35|11438.35|11437.48|11437.48|11438.65|11438.65|11436.94|11436.94|0
1649057780000|2022-04-04 07:36:20|11438.26|11438.26|11438.26|11438.26|11438.26|11438.26|11438.26|11438.26|0
1649057790000|2022-04-04 07:36:30|11438.57|11438.57|11438.57|11438.57|11438.57|11438.57|11438.57|11438.57|0
1649057800000|2022-04-04 07:36:40|11438.88|11438.88|11438.65|11438.65|11439.33|11439.33|11438.65|11438.65|0
1649057810000|2022-04-04 07:36:50|11439.02|11439.02|11440.75|11440.75|11440.75|11440.75|11439.02|11439.02|0
1649057820000|2022-04-04 07:37:00|11441.32|11441.32|11442.03|11442.03|11442.03|11442.03|11441.32|11441.32|0
1649057840000|2022-04-04 07:37:20|11442.34|11442.34|11442.34|11442.34|11442.34|11442.34|11442.34|11442.34|0
1649057850000|2022-04-04 07:37:30|11442.66|11442.66|11442.66|11442.66|11442.66|11442.66|11442.66|11442.66|0
1649057870000|2022-04-04 07:37:50|11442.97|11442.97|11443.28|11443.28|11443.28|11443.28|11442.97|11442.97|0
1649057880000|2022-04-04 07:38:00|11442.77|11442.77|11442.77|11442.77|11442.77|11442.77|11442.77|11442.77|0
1649057890000|2022-04-04 07:38:10|11444.33|11444.33|11444.08|11444.08|11444.33|11444.33|11444.08|11444.08|0
1649057910000|2022-04-04 07:38:30|11444.45|11444.45|11444.45|11444.45|11445.37|11445.37|11444.45|11444.45|0
1649057920000|2022-04-04 07:38:40|11444.84|11444.84|11444.84|11444.84|11444.84|11444.84|11444.84|11444.84|0
1649057930000|2022-04-04 07:38:50|11444.97|11444.97|11444.97|11444.97|11444.97|11444.97|11444.97|11444.97|0
1649057940000|2022-04-04 07:39:00|11444.55|11444.55|11444.12|11444.12|11444.55|11444.55|11444.12|11444.12|0
1649057950000|2022-04-04 07:39:10|11444.41|11444.41|11445.67|11445.67|11445.68|11445.68|11444.41|11444.41|0
1649057960000|2022-04-04 07:39:20|11446|11446|11446|11446|11446|11446|11446|11446|0
1649057990000|2022-04-04 07:39:50|11446.33|11446.33|11445.94|11445.94|11446.33|11446.33|11445.94|11445.94|0
1649058000000|2022-04-04 07:40:00|11445.61|11445.61|11447.03|11447.03|11447.03|11447.03|11445.61|11445.61|0
1649058020000|2022-04-04 07:40:20|11447.36|11447.36|11447.36|11447.36|11447.36|11447.36|11447.36|11447.36|0
1649058030000|2022-04-04 07:40:30|11448.04|11448.04|11447.26|11447.26|11448.04|11448.04|11447.26|11447.26|0
1649058040000|2022-04-04 07:40:40|11447.5|11447.5|11447.5|11447.5|11447.5|11447.5|11447.5|11447.5|0
1649058060000|2022-04-04 07:41:00|11447.17|11447.17|11447.17|11447.17|11447.17|11447.17|11447.17|11447.17|0
1649058080000|2022-04-04 07:41:20|11447.5|11447.5|11447.5|11447.5|11447.5|11447.5|11447.5|11447.5|0
1649058100000|2022-04-04 07:41:40|11447.85|11447.85|11448.3|11448.3|11448.3|11448.3|11447.85|11447.85|0
1649058110000|2022-04-04 07:41:50|11448.46|11448.46|11448.62|11448.62|11449.24|11449.24|11448.46|11448.46|0
1649058120000|2022-04-04 07:42:00|11448.71|11448.71|11448.71|11448.71|11448.71|11448.71|11448.71|11448.71|0
1649058130000|2022-04-04 07:42:10|11448.48|11448.48|11446.89|11446.89|11448.48|11448.48|11446.89|11446.89|0
1649058140000|2022-04-04 07:42:20|11447.34|11447.34|11446.97|11446.97|11447.34|11447.34|11446.97|11446.97|0
1649058150000|2022-04-04 07:42:30|11447.39|11447.39|11449.02|11449.02|11449.02|11449.02|11447.39|11447.39|0
1649058160000|2022-04-04 07:42:40|11449.17|11449.17|11448.52|11448.52|11449.17|11449.17|11448.27|11448.27|0
1649058170000|2022-04-04 07:42:50|11448.2|11448.2|11447.89|11447.89|11448.2|11448.2|11447.89|11447.89|0
1649058180000|2022-04-04 07:43:00|11448.12|11448.12|11447.96|11447.96|11448.26|11448.26|11447.96|11447.96|0
1649058190000|2022-04-04 07:43:10|11448.33|11448.33|11447.56|11447.56|11448.33|11448.33|11447.43|11447.43|0
1649058200000|2022-04-04 07:43:20|11446.87|11446.87|11447.3|11447.3|11447.3|11447.3|11446.87|11446.87|0
1649058210000|2022-04-04 07:43:30|11446.95|11446.95|11446.82|11446.82|11446.95|11446.95|11446.82|11446.82|0
1649058230000|2022-04-04 07:43:50|11445.26|11445.26|11444.16|11444.16|11445.26|11445.26|11443.38|11443.38|0
1649058240000|2022-04-04 07:44:00|11444.33|11444.33|11445.02|11445.02|11445.02|11445.02|11444.33|11444.33|0
1649058250000|2022-04-04 07:44:10|11444.5|11444.5|11444.5|11444.5|11444.5|11444.5|11444.5|11444.5|0
1649058270000|2022-04-04 07:44:30|11445.23|11445.23|11446.64|11446.64|11446.64|11446.64|11445.23|11445.23|0
1649058280000|2022-04-04 07:44:40|11446.76|11446.76|11446.76|11446.76|11446.76|11446.76|11446.76|11446.76|0
1649058290000|2022-04-04 07:44:50|11447.22|11447.22|11447.22|11447.22|11447.22|11447.22|11447.22|11447.22|0
1649058300000|2022-04-04 07:45:00|11449.39|11449.39|11449.65|11449.65|11449.96|11449.96|11449.39|11449.39|0
1649058310000|2022-04-04 07:45:10|11449.78|11449.78|11449.1|11449.1|11449.78|11449.78|11449.1|11449.1|0
1649058320000|2022-04-04 07:45:20|11449.24|11449.24|11449.48|11449.48|11449.48|11449.48|11449.24|11449.24|0
1649058330000|2022-04-04 07:45:30|11449.72|11449.72|11449.64|11449.64|11449.95|11449.95|11449.48|11449.48|0
1649058340000|2022-04-04 07:45:40|11449.73|11449.73|11449.73|11449.73|11449.73|11449.73|11449.73|11449.73|0
1649058360000|2022-04-04 07:46:00|11450.61|11450.61|11450.48|11450.48|11450.88|11450.88|11450.48|11450.48|0
1649058370000|2022-04-04 07:46:10|11451.14|11451.14|11451.14|11451.14|11451.14|11451.14|11451.14|11451.14|0
1649058400000|2022-04-04 07:46:40|11451.99|11451.99|11450.71|11450.71|11451.99|11451.99|11450.71|11450.71|0
1649058420000|2022-04-04 07:47:00|11451.02|11451.02|11451.72|11451.72|11451.72|11451.72|11451.02|11451.02|0
1649058430000|2022-04-04 07:47:10|11452.05|11452.05|11452.1|11452.1|11452.42|11452.42|11452.05|11452.05|0
1649058440000|2022-04-04 07:47:20|11450.79|11450.79|11451.06|11451.06|11451.06|11451.06|11450.06|11450.06|0
1649058450000|2022-04-04 07:47:30|11450.44|11450.44|11450.52|11450.52|11450.76|11450.76|11450.44|11450.44|0
1649058470000|2022-04-04 07:47:50|11450.87|11450.87|11450.87|11450.87|11450.87|11450.87|11450.87|11450.87|0
1649058480000|2022-04-04 07:48:00|11451.3|11451.3|11452.52|11452.52|11452.52|11452.52|11451.3|11451.3|0
1649058490000|2022-04-04 07:48:10|11452.13|11452.13|11452.04|11452.04|11452.13|11452.13|11452.04|11452.04|0
1649058520000|2022-04-04 07:48:40|11450.74|11450.74|11450.28|11450.28|11450.74|11450.74|11450.28|11450.28|0
1649058530000|2022-04-04 07:48:50|11451.15|11451.15|11451.59|11451.59|11451.59|11451.59|11451.15|11451.15|0
1649058540000|2022-04-04 07:49:00|11451.22|11451.22|11450.92|11450.92|11451.66|11451.66|11450.92|11450.92|0
1649058550000|2022-04-04 07:49:10|11450.54|11450.54|11450.14|11450.14|11450.54|11450.54|11450.14|11450.14|0
1649058560000|2022-04-04 07:49:20|11449.71|11449.71|11449.52|11449.52|11449.71|11449.71|11449.52|11449.52|0
1649058570000|2022-04-04 07:49:30|11449.06|11449.06|11448.93|11448.93|11449.06|11449.06|11448.93|11448.93|0
1649058580000|2022-04-04 07:49:40|11448.84|11448.84|11448.84|11448.84|11448.84|11448.84|11448.84|11448.84|0
1649058590000|2022-04-04 07:49:50|11449.21|11449.21|11449.21|11449.21|11449.21|11449.21|11449.21|11449.21|0
1649058600000|2022-04-04 07:50:00|11449.88|11449.88|11449.88|11449.88|11449.88|11449.88|11449.88|11449.88|0
1649058610000|2022-04-04 07:50:10|11450.01|11450.01|11450.01|11450.01|11450.01|11450.01|11450.01|11450.01|0
1649058620000|2022-04-04 07:50:20|11450.51|11450.51|11450.64|11450.64|11450.64|11450.64|11450.51|11450.51|0
1649058630000|2022-04-04 07:50:30|11450.31|11450.31|11450.64|11450.64|11450.64|11450.64|11450.31|11450.31|0
1649058640000|2022-04-04 07:50:40|11450.85|11450.85|11450.85|11450.85|11450.85|11450.85|11450.85|11450.85|0
1649058650000|2022-04-04 07:50:50|11450.7|11450.7|11451.17|11451.17|11451.17|11451.17|11450.7|11450.7|0
1649058660000|2022-04-04 07:51:00|11451.53|11451.53|11451.85|11451.85|11451.85|11451.85|11451.53|11451.53|0
1649058670000|2022-04-04 07:51:10|11452.35|11452.35|11452.48|11452.48|11452.48|11452.48|11452.35|11452.35|0
1649058690000|2022-04-04 07:51:30|11453.78|11453.78|11454.51|11454.51|11454.51|11454.51|11453.78|11453.78|0
1649058740000|2022-04-04 07:52:20|11454.75|11454.75|11454.09|11454.09|11454.75|11454.75|11454.09|11454.09|0
1649058750000|2022-04-04 07:52:30|11453.24|11453.24|11452.72|11452.72|11453.24|11453.24|11452.39|11452.39|0
1649058770000|2022-04-04 07:52:50|11454.28|11454.28|11454.28|11454.28|11454.28|11454.28|11454.28|11454.28|0
1649058780000|2022-04-04 07:53:00|11454.61|11454.61|11454.61|11454.61|11454.61|11454.61|11454.61|11454.61|0
1649058790000|2022-04-04 07:53:10|11454.87|11454.87|11455.21|11455.21|11455.21|11455.21|11454.44|11454.44|0
1649058800000|2022-04-04 07:53:20|11455.49|11455.49|11456.35|11456.35|11456.35|11456.35|11455.49|11455.49|0
1649058810000|2022-04-04 07:53:30|11456.57|11456.57|11456.32|11456.32|11456.57|11456.57|11456.32|11456.32|0
1649058820000|2022-04-04 07:53:40|11456.17|11456.17|11456.17|11456.17|11456.17|11456.17|11456.17|11456.17|0
1649058830000|2022-04-04 07:53:50|11455.73|11455.73|11456.34|11456.34|11456.47|11456.47|11455.73|11455.73|0
1649058840000|2022-04-04 07:54:00|11457.19|11457.19|11457.19|11457.19|11457.19|11457.19|11457.19|11457.19|0
1649058850000|2022-04-04 07:54:10|11457.28|11457.28|11457.28|11457.28|11457.28|11457.28|11457.28|11457.28|0
1649058860000|2022-04-04 07:54:20|11456.25|11456.25|11456.25|11456.25|11456.25|11456.25|11456.25|11456.25|0
1649058870000|2022-04-04 07:54:30|11456.63|11456.63|11456.63|11456.63|11456.63|11456.63|11456.63|11456.63|0
1649058880000|2022-04-04 07:54:40|11455.92|11455.92|11456.05|11456.05|11456.05|11456.05|11455.92|11455.92|0
1649058890000|2022-04-04 07:54:50|11455.41|11455.41|11456|11456|11456|11456|11455.41|11455.41|0
1649058900000|2022-04-04 07:55:00|11455.36|11455.36|11455.36|11455.36|11455.36|11455.36|11455.36|11455.36|0
1649058910000|2022-04-04 07:55:10|11455.09|11455.09|11455.09|11455.09|11455.09|11455.09|11455.09|11455.09|0
1649058920000|2022-04-04 07:55:20|11455.53|11455.53|11454.1|11454.1|11455.53|11455.53|11454.1|11454.1|0
1649058930000|2022-04-04 07:55:30|11453.73|11453.73|11453.31|11453.31|11453.73|11453.73|11453.31|11453.31|0
1649058940000|2022-04-04 07:55:40|11452.85|11452.85|11453.5|11453.5|11453.5|11453.5|11452.85|11452.85|0
1649058950000|2022-04-04 07:55:50|11453.96|11453.96|11453.96|11453.96|11453.96|11453.96|11453.96|11453.96|0
1649058960000|2022-04-04 07:56:00|11454.74|11454.74|11455.52|11455.52|11455.52|11455.52|11454.74|11454.74|0
1649058970000|2022-04-04 07:56:10|11455.71|11455.71|11454.96|11454.96|11456.11|11456.11|11454.96|11454.96|0
1649059000000|2022-04-04 07:56:40|11455.82|11455.82|11455.59|11455.59|11455.82|11455.82|11455.59|11455.59|0
1649059010000|2022-04-04 07:56:50|11455.15|11455.15|11455.15|11455.15|11455.15|11455.15|11455.15|11455.15|0
1649059020000|2022-04-04 07:57:00|11456.05|11456.05|11456.19|11456.19|11456.42|11456.42|11456.05|11456.05|0
1649059040000|2022-04-04 07:57:20|11454.63|11454.63|11454.35|11454.35|11454.63|11454.63|11454.35|11454.35|0
1649059060000|2022-04-04 07:57:40|11454.13|11454.13|11454.12|11454.12|11454.13|11454.13|11453.69|11453.69|0
1649059070000|2022-04-04 07:57:50|11453.89|11453.89|11453.67|11453.67|11453.89|11453.89|11453.67|11453.67|0
1649059080000|2022-04-04 07:58:00|11453.53|11453.53|11450.38|11450.38|11453.53|11453.53|11450.38|11450.38|0
1649059090000|2022-04-04 07:58:10|11450.13|11450.13|11450.57|11450.57|11450.57|11450.57|11447.01|11447.01|0
1649059100000|2022-04-04 07:58:20|11450.12|11450.12|11450.51|11450.51|11450.51|11450.51|11450.12|11450.12|0
1649059110000|2022-04-04 07:58:30|11450.08|11450.08|11450.99|11450.99|11450.99|11450.99|11450.08|11450.08|0
1649059160000|2022-04-04 07:59:20|11451.32|11451.32|11451.32|11451.32|11451.32|11451.32|11451.32|11451.32|0
1649059170000|2022-04-04 07:59:30|11451.77|11451.77|11451.62|11451.62|11451.77|11451.77|11451.47|11451.47|0
1649059180000|2022-04-04 07:59:40|11452.05|11452.05|11452.91|11452.91|11452.91|11452.91|11452.05|11452.05|0
1649059190000|2022-04-04 07:59:50|11453.76|11453.76|11455.6|11455.6|11455.6|11455.6|11453.76|11453.76|0
1649059200000|2022-04-04 08:00:00|11455.28|11455.28|11456.07|11456.07|11456.07|11456.07|11455.12|11455.12|0
1649059210000|2022-04-04 08:00:10|11456.27|11456.27|11457.98|11457.98|11457.98|11457.98|11456.27|11456.27|0
1649059220000|2022-04-04 08:00:20|11458.31|11458.31|11458.31|11458.31|11458.31|11458.31|11458.31|11458.31|0
1649059230000|2022-04-04 08:00:30|11457.65|11457.65|11457.23|11457.23|11457.65|11457.65|11457.23|11457.23|0
1649059240000|2022-04-04 08:00:40|11456.84|11456.84|11456.84|11456.84|11456.84|11456.84|11456.84|11456.84|0
1649059250000|2022-04-04 08:00:50|11457.23|11457.23|11457.49|11457.49|11457.49|11457.49|11457.23|11457.23|0
1649059260000|2022-04-04 08:01:00|11458.05|11458.05|11458.05|11458.05|11458.05|11458.05|11458.05|11458.05|0
1649059270000|2022-04-04 08:01:10|11457.69|11457.69|11458.55|11458.55|11458.55|11458.55|11455.89|11455.89|0
1649059280000|2022-04-04 08:01:20|11459.33|11459.33|11459.33|11459.33|11459.33|11459.33|11459.33|11459.33|0
1649059290000|2022-04-04 08:01:30|11458.9|11458.9|11458.9|11458.9|11458.9|11458.9|11458.77|11458.77|0
1649059300000|2022-04-04 08:01:40|11459.32|11459.32|11459.32|11459.32|11459.32|11459.32|11459.32|11459.32|0
1649059310000|2022-04-04 08:01:50|11459.16|11459.16|11459.16|11459.16|11459.16|11459.16|11459.16|11459.16|0
1649059320000|2022-04-04 08:02:00|11458.85|11458.85|11458.85|11458.85|11458.85|11458.85|11458.85|11458.85|0
1649059330000|2022-04-04 08:02:10|11458.69|11458.69|11458.37|11458.37|11458.69|11458.69|11458.37|11458.37|0
1649059340000|2022-04-04 08:02:20|11458.22|11458.22|11452.23|11452.23|11458.51|11458.51|11452.23|11452.23|0
1649059350000|2022-04-04 08:02:30|11451.38|11451.38|11452.03|11452.03|11452.03|11452.03|11451.38|11451.38|0
1649059360000|2022-04-04 08:02:40|11451.33|11451.33|11451.33|11451.33|11451.33|11451.33|11451.33|11451.33|0
1649059370000|2022-04-04 08:02:50|11450.94|11450.94|11453.94|11453.94|11453.94|11453.94|11450.47|11450.47|0
1649059380000|2022-04-04 08:03:00|11453.51|11453.51|11451.37|11451.37|11454.16|11454.16|11451.37|11451.37|0
1649059390000|2022-04-04 08:03:10|11451.66|11451.66|11451.66|11451.66|11451.66|11451.66|11451.66|11451.66|0
1649059400000|2022-04-04 08:03:20|11451.23|11451.23|11450.93|11450.93|11451.23|11451.23|11450.93|11450.93|0
1649059410000|2022-04-04 08:03:30|11450.79|11450.79|11449.57|11449.57|11450.79|11450.79|11449.57|11449.57|0
1649059420000|2022-04-04 08:03:40|11447.23|11447.23|11447.55|11447.55|11447.55|11447.55|11447.1|11447.1|0
1649059430000|2022-04-04 08:03:50|11448.53|11448.53|11449.14|11449.14|11451.45|11451.45|11447.55|11447.55|0
1649059440000|2022-04-04 08:04:00|11448.67|11448.67|11448.03|11448.03|11448.8|11448.8|11448.03|11448.03|0
1649059450000|2022-04-04 08:04:10|11447.67|11447.67|11447.99|11447.99|11448.32|11448.32|11447.67|11447.67|0
1649059460000|2022-04-04 08:04:20|11447.22|11447.22|11447.03|11447.03|11447.22|11447.22|11447.03|11447.03|0
1649059470000|2022-04-04 08:04:30|11446.3|11446.3|11445.55|11445.55|11446.3|11446.3|11445.55|11445.55|0
1649059500000|2022-04-04 08:05:00|11445.39|11445.39|11447.71|11447.71|11447.94|11447.94|11445.39|11445.39|0
1649059520000|2022-04-04 08:05:20|11448.03|11448.03|11449.08|11449.08|11449.08|11449.08|11448.03|11448.03|0
1649059530000|2022-04-04 08:05:30|11449.5|11449.5|11449.8|11449.8|11450.24|11450.24|11449.5|11449.5|0
1649059540000|2022-04-04 08:05:40|11450.53|11450.53|11451.16|11451.16|11451.16|11451.16|11450.53|11450.53|0
1649059550000|2022-04-04 08:05:50|11451|11451|11450.98|11450.98|11451|11451|11450.73|11450.73|0
1649059560000|2022-04-04 08:06:00|11450.89|11450.89|11450.89|11450.89|11450.89|11450.89|11450.89|11450.89|0
1649059570000|2022-04-04 08:06:10|11450.97|11450.97|11451.67|11451.67|11451.67|11451.67|11450.97|11450.97|0
1649059580000|2022-04-04 08:06:20|11452|11452|11452|11452|11452|11452|11452|11452|0
1649059590000|2022-04-04 08:06:30|11452.27|11452.27|11452.27|11452.27|11452.27|11452.27|11452.27|11452.27|0
1649059600000|2022-04-04 08:06:40|11451.49|11451.49|11451.49|11451.49|11451.49|11451.49|11451.49|11451.49|0
1649059610000|2022-04-04 08:06:50|11450.84|11450.84|11450.84|11450.84|11450.84|11450.84|11450.84|11450.84|0
1649059630000|2022-04-04 08:07:10|11451.52|11451.52|11451.07|11451.07|11451.52|11451.52|11451.07|11451.07|0
1649059640000|2022-04-04 08:07:20|11450.7|11450.7|11450.7|11450.7|11450.7|11450.7|11450.7|11450.7|0
1649059680000|2022-04-04 08:08:00|11450.47|11450.47|11450.47|11450.47|11450.95|11450.95|11450.47|11450.47|0
1649059690000|2022-04-04 08:08:10|11450.11|11450.11|11450.11|11450.11|11450.11|11450.11|11450.11|11450.11|0
1649059700000|2022-04-04 08:08:20|11450.76|11450.76|11450.03|11450.03|11450.76|11450.76|11449.67|11449.67|0
1649059710000|2022-04-04 08:08:30|11450.36|11450.36|11449.6|11449.6|11450.45|11450.45|11449.6|11449.6|0
1649059730000|2022-04-04 08:08:50|11448.59|11448.59|11447.84|11447.84|11448.59|11448.59|11447.64|11447.64|0
1649059740000|2022-04-04 08:09:00|11448.06|11448.06|11448.39|11448.39|11448.39|11448.39|11448.06|11448.06|0
1649059780000|2022-04-04 08:09:40|11448.08|11448.08|11449.82|11449.82|11450.21|11450.21|11448.08|11448.08|0
1649059800000|2022-04-04 08:10:00|11450.2|11450.2|11449.4|11449.4|11450.2|11450.2|11449.4|11449.4|0
1649059810000|2022-04-04 08:10:10|11447.92|11447.92|11448.4|11448.4|11448.4|11448.4|11447.92|11447.92|0
1649059820000|2022-04-04 08:10:20|11448.17|11448.17|11448.17|11448.17|11448.17|11448.17|11448.17|11448.17|0
1649059830000|2022-04-04 08:10:30|11448.01|11448.01|11448.71|11448.71|11448.71|11448.71|11448.01|11448.01|0
1649059840000|2022-04-04 08:10:40|11447.44|11447.44|11447.59|11447.59|11447.59|11447.59|11446.92|11446.92|0
1649059850000|2022-04-04 08:10:50|11447.81|11447.81|11447.81|11447.81|11447.81|11447.81|11447.81|11447.81|0
1649059870000|2022-04-04 08:11:10|11446.94|11446.94|11446.94|11446.94|11446.94|11446.94|11446.94|11446.94|0
1649059890000|2022-04-04 08:11:30|11447.38|11447.38|11447.76|11447.76|11447.76|11447.76|11447.38|11447.38|0
1649059920000|2022-04-04 08:12:00|11448.49|11448.49|11448.49|11448.49|11448.49|11448.49|11448.49|11448.49|0
1649059930000|2022-04-04 08:12:10|11448.81|11448.81|11448.14|11448.14|11448.81|11448.81|11448.14|11448.14|0
1649059940000|2022-04-04 08:12:20|11447.79|11447.79|11446.38|11446.38|11447.79|11447.79|11446.38|11446.38|0
1649059950000|2022-04-04 08:12:30|11447.44|11447.44|11447.44|11447.44|11447.44|11447.44|11447.44|11447.44|0
1649059980000|2022-04-04 08:13:00|11446.71|11446.71|11447.15|11447.15|11447.15|11447.15|11446.71|11446.71|0
1649060000000|2022-04-04 08:13:20|11447.47|11447.47|11447.99|11447.99|11447.99|11447.99|11447.31|11447.31|0
1649060010000|2022-04-04 08:13:30|11447.85|11447.85|11447.85|11447.85|11447.85|11447.85|11447.85|11447.85|0
1649060020000|2022-04-04 08:13:40|11447.41|11447.41|11447.41|11447.41|11447.41|11447.41|11447.41|11447.41|0
1649060030000|2022-04-04 08:13:50|11446.89|11446.89|11446.99|11446.99|11447.12|11447.12|11446.89|11446.89|0
1649060040000|2022-04-04 08:14:00|11447.24|11447.24|11447.5|11447.5|11447.5|11447.5|11447.24|11447.24|0
1649060080000|2022-04-04 08:14:40|11447.11|11447.11|11446.12|11446.12|11447.11|11447.11|11446.12|11446.12|0
1649060090000|2022-04-04 08:14:50|11446.04|11446.04|11446.04|11446.04|11446.04|11446.04|11446.04|11446.04|0
1649060100000|2022-04-04 08:15:00|11445.26|11445.26|11445.26|11445.26|11445.26|11445.26|11445.26|11445.26|0
1649060110000|2022-04-04 08:15:10|11445.44|11445.44|11445.35|11445.35|11445.44|11445.44|11445.35|11445.35|0
1649060120000|2022-04-04 08:15:20|11444.71|11444.71|11444.71|11444.71|11444.71|11444.71|11444.71|11444.71|0
1649060130000|2022-04-04 08:15:30|11443.3|11443.3|11443.3|11443.3|11443.3|11443.3|11443.3|11443.3|0
1649060140000|2022-04-04 08:15:40|11443.55|11443.55|11443.18|11443.18|11443.55|11443.55|11443.18|11443.18|0
1649060150000|2022-04-04 08:15:50|11442.31|11442.31|11442.3|11442.3|11442.88|11442.88|11441.94|11441.94|0
1649060160000|2022-04-04 08:16:00|11441.9|11441.9|11440.88|11440.88|11441.9|11441.9|11440.88|11440.88|0
1649060170000|2022-04-04 08:16:10|11440.45|11440.45|11440.31|11440.31|11440.45|11440.45|11440.22|11440.22|0
1649060180000|2022-04-04 08:16:20|11440.22|11440.22|11440.22|11440.22|11440.22|11440.22|11440.22|11440.22|0
1649060190000|2022-04-04 08:16:30|11440.34|11440.34|11440.34|11440.34|11440.34|11440.34|11440.34|11440.34|0
1649060200000|2022-04-04 08:16:40|11440.6|11440.6|11440.6|11440.6|11440.6|11440.6|11440.6|11440.6|0
1649060210000|2022-04-04 08:16:50|11440.3|11440.3|11441.96|11441.96|11441.96|11441.96|11440.3|11440.3|0
1649060230000|2022-04-04 08:17:10|11441.69|11441.69|11441.69|11441.69|11441.69|11441.69|11441.69|11441.69|0
1649060250000|2022-04-04 08:17:30|11441.34|11441.34|11440.19|11440.19|11441.34|11441.34|11440.19|11440.19|0
1649060260000|2022-04-04 08:17:40|11439.97|11439.97|11439.89|11439.89|11440.19|11440.19|11439.89|11439.89|0
1649060270000|2022-04-04 08:17:50|11439.76|11439.76|11439.76|11439.76|11439.76|11439.76|11439.76|11439.76|0
1649060280000|2022-04-04 08:18:00|11440.2|11440.2|11440.2|11440.2|11440.2|11440.2|11440.2|11440.2|0
1649060300000|2022-04-04 08:18:20|11440.29|11440.29|11441.03|11441.03|11441.03|11441.03|11440.29|11440.29|0
1649060310000|2022-04-04 08:18:30|11441.24|11441.24|11442|11442|11442|11442|11441.24|11441.24|0
1649060320000|2022-04-04 08:18:40|11441.78|11441.78|11441.12|11441.12|11441.78|11441.78|11441.12|11441.12|0
1649060330000|2022-04-04 08:18:50|11440.86|11440.86|11440.89|11440.89|11440.89|11440.89|11440.5|11440.5|0
1649060350000|2022-04-04 08:19:10|11441.14|11441.14|11441.14|11441.14|11441.14|11441.14|11441.14|11441.14|0
1649060360000|2022-04-04 08:19:20|11440.95|11440.95|11441.31|11441.31|11441.31|11441.31|11440.95|11440.95|0
1649060370000|2022-04-04 08:19:30|11441.44|11441.44|11441.44|11441.44|11441.44|11441.44|11441.44|11441.44|0
1649060380000|2022-04-04 08:19:40|11441.22|11441.22|11441.51|11441.51|11442.38|11442.38|11440.6|11440.6|0
1649060390000|2022-04-04 08:19:50|11442.38|11442.38|11442.38|11442.38|11442.38|11442.38|11442.38|11442.38|0
1649060400000|2022-04-04 08:20:00|11442.74|11442.74|11442.74|11442.74|11442.74|11442.74|11442.74|11442.74|0
1649060420000|2022-04-04 08:20:20|11442.48|11442.48|11442.33|11442.33|11442.48|11442.48|11442.33|11442.33|0
1649060430000|2022-04-04 08:20:30|11441.46|11441.46|11441.38|11441.38|11441.46|11441.46|11441.38|11441.38|0
1649060450000|2022-04-04 08:20:50|11441.58|11441.58|11441.58|11441.58|11441.58|11441.58|11441.58|11441.58|0
1649060470000|2022-04-04 08:21:10|11441.5|11441.5|11441.27|11441.27|11441.5|11441.5|11441.27|11441.27|0
1649060480000|2022-04-04 08:21:20|11441.53|11441.53|11441.53|11441.53|11441.53|11441.53|11441.53|11441.53|0
1649060510000|2022-04-04 08:21:50|11441.88|11441.88|11441.88|11441.88|11441.88|11441.88|11441.88|11441.88|0
1649060540000|2022-04-04 08:22:20|11442.34|11442.34|11442.34|11442.34|11442.34|11442.34|11442.34|11442.34|0
1649060560000|2022-04-04 08:22:40|11442.57|11442.57|11445.62|11445.62|11445.62|11445.62|11442.57|11442.57|0
1649060590000|2022-04-04 08:23:10|11445.29|11445.29|11445.29|11445.29|11445.29|11445.29|11445.29|11445.29|0
1649060600000|2022-04-04 08:23:20|11446.85|11446.85|11446.85|11446.85|11446.85|11446.85|11446.85|11446.85|0
1649060610000|2022-04-04 08:23:30|11446.41|11446.41|11446.41|11446.41|11446.41|11446.41|11446.41|11446.41|0
1649060620000|2022-04-04 08:23:40|11446.15|11446.15|11446.29|11446.29|11446.29|11446.29|11445.93|11445.93|0
1649060630000|2022-04-04 08:23:50|11445.93|11445.93|11445.82|11445.82|11445.93|11445.93|11445.82|11445.82|0
1649060660000|2022-04-04 08:24:20|11446.13|11446.13|11446.13|11446.13|11446.13|11446.13|11446.13|11446.13|0
1649060670000|2022-04-04 08:24:30|11447.41|11447.41|11446.88|11446.88|11447.41|11447.41|11446.56|11446.56|0
1649060700000|2022-04-04 08:25:00|11447.1|11447.1|11445.99|11445.99|11447.35|11447.35|11445.99|11445.99|0
1649060710000|2022-04-04 08:25:10|11446.32|11446.32|11447.55|11447.55|11447.55|11447.55|11446.32|11446.32|0
1649060730000|2022-04-04 08:25:30|11447.39|11447.39|11447.39|11447.39|11447.39|11447.39|11447.39|11447.39|0
1649060740000|2022-04-04 08:25:40|11447.75|11447.75|11447.75|11447.75|11447.75|11447.75|11447.75|11447.75|0
1649060760000|2022-04-04 08:26:00|11447.62|11447.62|11441.71|11441.71|11447.62|11447.62|11441.71|11441.71|0
1649060770000|2022-04-04 08:26:10|11442.16|11442.16|11440.83|11440.83|11442.29|11442.29|11440.74|11440.74|0
1649060790000|2022-04-04 08:26:30|11440.66|11440.66|11440.66|11440.66|11440.66|11440.66|11440.66|11440.66|0
1649060800000|2022-04-04 08:26:40|11440.98|11440.98|11440.98|11440.98|11440.98|11440.98|11440.98|11440.98|0
1649060810000|2022-04-04 08:26:50|11441.31|11441.31|11441.31|11441.31|11441.31|11441.31|11441.31|11441.31|0
1649060820000|2022-04-04 08:27:00|11441.09|11441.09|11440.96|11440.96|11441.62|11441.62|11440.96|11440.96|0
1649060830000|2022-04-04 08:27:10|11440.51|11440.51|11440.51|11440.51|11440.51|11440.51|11440.51|11440.51|0
1649060850000|2022-04-04 08:27:30|11440.87|11440.87|11440.96|11440.96|11440.96|11440.96|11440.87|11440.87|0
1649060880000|2022-04-04 08:28:00|11440.09|11440.09|11439.57|11439.57|11440.85|11440.85|11439.57|11439.57|0
1649060890000|2022-04-04 08:28:10|11440.01|11440.01|11440.01|11440.01|11440.01|11440.01|11440.01|11440.01|0
1649060900000|2022-04-04 08:28:20|11439.4|11439.4|11438.4|11438.4|11439.4|11439.4|11438.4|11438.4|0
1649060910000|2022-04-04 08:28:30|11438.75|11438.75|11438.75|11438.75|11438.75|11438.75|11438.75|11438.75|0
1649060920000|2022-04-04 08:28:40|11438.99|11438.99|11437.58|11437.58|11438.99|11438.99|11437.58|11437.58|0
1649060930000|2022-04-04 08:28:50|11439.25|11439.25|11438.92|11438.92|11439.25|11439.25|11438.92|11438.92|0
1649060940000|2022-04-04 08:29:00|11439.04|11439.04|11440.27|11440.27|11440.29|11440.29|11439.04|11439.04|0
1649060950000|2022-04-04 08:29:10|11440.4|11440.4|11440.71|11440.71|11440.84|11440.84|11440.4|11440.4|0
1649060960000|2022-04-04 08:29:20|11441.14|11441.14|11442.85|11442.85|11442.85|11442.85|11441.14|11441.14|0
1649060970000|2022-04-04 08:29:30|11442.76|11442.76|11442.68|11442.68|11442.87|11442.87|11442.68|11442.68|0
1649060980000|2022-04-04 08:29:40|11443.05|11443.05|11443.05|11443.05|11443.05|11443.05|11443.05|11443.05|0
1649060990000|2022-04-04 08:29:50|11443.92|11443.92|11442.61|11442.61|11443.92|11443.92|11442.61|11442.61|0
1649061000000|2022-04-04 08:30:00|11443.05|11443.05|11445.69|11445.69|11446.12|11446.12|11443.05|11443.05|0
1649061010000|2022-04-04 08:30:10|11446.54|11446.54|11446.19|11446.19|11446.54|11446.54|11446.08|11446.08|0
1649061020000|2022-04-04 08:30:20|11445.76|11445.76|11445.11|11445.11|11445.76|11445.76|11445.11|11445.11|0
1649061030000|2022-04-04 08:30:30|11444.89|11444.89|11444.76|11444.76|11444.89|11444.89|11444.63|11444.63|0
1649061060000|2022-04-04 08:31:00|11445.16|11445.16|11445.72|11445.72|11445.72|11445.72|11445.16|11445.16|0
1649061070000|2022-04-04 08:31:10|11446.38|11446.38|11446.38|11446.38|11446.38|11446.38|11446.38|11446.38|0
1649061080000|2022-04-04 08:31:20|11446.8|11446.8|11447.3|11447.3|11447.3|11447.3|11446.8|11446.8|0
1649061090000|2022-04-04 08:31:30|11448.15|11448.15|11448.51|11448.51|11448.51|11448.51|11448.15|11448.15|0
1649061100000|2022-04-04 08:31:40|11448.82|11448.82|11448.82|11448.82|11448.82|11448.82|11448.82|11448.82|0
1649061110000|2022-04-04 08:31:50|11448.95|11448.95|11453.32|11453.32|11453.32|11453.32|11448.95|11448.95|0
1649061120000|2022-04-04 08:32:00|11453.45|11453.45|11454.07|11454.07|11454.07|11454.07|11453.45|11453.45|0
1649061150000|2022-04-04 08:32:30|11454.55|11454.55|11455.29|11455.29|11455.4|11455.4|11454.55|11454.55|0
1649061170000|2022-04-04 08:32:50|11454.97|11454.97|11454.97|11454.97|11454.97|11454.97|11454.97|11454.97|0
1649061180000|2022-04-04 08:33:00|11454.53|11454.53|11454.53|11454.53|11454.53|11454.53|11454.53|11454.53|0
1649061190000|2022-04-04 08:33:10|11453.84|11453.84|11461.16|11461.16|11461.16|11461.16|11453.84|11453.84|0
1649061210000|2022-04-04 08:33:30|11460.94|11460.94|11460.21|11460.21|11460.94|11460.94|11459.45|11459.45|0
1649061220000|2022-04-04 08:33:40|11460.64|11460.64|11461.52|11461.52|11461.74|11461.74|11460.64|11460.64|0
1649061230000|2022-04-04 08:33:50|11461.16|11461.16|11461.16|11461.16|11461.16|11461.16|11461.16|11461.16|0
1649061250000|2022-04-04 08:34:10|11460.7|11460.7|11460.93|11460.93|11460.93|11460.93|11460.7|11460.7|0
1649061260000|2022-04-04 08:34:20|11460.6|11460.6|11461.84|11461.84|11461.84|11461.84|11460.6|11460.6|0
1649061270000|2022-04-04 08:34:30|11462.06|11462.06|11462.5|11462.5|11462.5|11462.5|11462.06|11462.06|0
1649061290000|2022-04-04 08:34:50|11462.83|11462.83|11461.98|11461.98|11462.83|11462.83|11461.98|11461.98|0
1649061330000|2022-04-04 08:35:30|11461.11|11461.11|11460.89|11460.89|11461.11|11461.11|11460.89|11460.89|0
1649061340000|2022-04-04 08:35:40|11460.68|11460.68|11460.03|11460.03|11460.68|11460.68|11460.03|11460.03|0
1649061350000|2022-04-04 08:35:50|11459.25|11459.25|11459.17|11459.17|11459.25|11459.25|11459.17|11459.17|0
1649061360000|2022-04-04 08:36:00|11458.8|11458.8|11455.45|11455.45|11458.8|11458.8|11455.12|11455.12|0
1649061380000|2022-04-04 08:36:20|11455.01|11455.01|11454.36|11454.36|11455.01|11455.01|11453.74|11453.74|0
1649061410000|2022-04-04 08:36:50|11454.69|11454.69|11452.56|11452.56|11454.69|11454.69|11452.56|11452.56|0
1649061420000|2022-04-04 08:37:00|11452.85|11452.85|11453.05|11453.05|11453.05|11453.05|11452.6|11452.6|0
1649061430000|2022-04-04 08:37:10|11453.43|11453.43|11454.57|11454.57|11454.69|11454.69|11453.43|11453.43|0
1649061450000|2022-04-04 08:37:30|11454.26|11454.26|11454.64|11454.64|11454.64|11454.64|11453.95|11453.95|0
1649061460000|2022-04-04 08:37:40|11454.41|11454.41|11454.41|11454.41|11454.41|11454.41|11454.41|11454.41|0
1649061470000|2022-04-04 08:37:50|11453.98|11453.98|11453.98|11453.98|11453.98|11453.98|11453.98|11453.98|0
1649061480000|2022-04-04 08:38:00|11450.86|11450.86|11450.2|11450.2|11450.86|11450.86|11450.2|11450.2|0
1649061490000|2022-04-04 08:38:10|11449.43|11449.43|11448.76|11448.76|11449.43|11449.43|11448.76|11448.76|0
1649061500000|2022-04-04 08:38:20|11448.4|11448.4|11448.57|11448.57|11448.57|11448.57|11448.18|11448.18|0
1649061510000|2022-04-04 08:38:30|11448.13|11448.13|11447.48|11447.48|11448.13|11448.13|11447.48|11447.48|0
1649061530000|2022-04-04 08:38:50|11447.18|11447.18|11447.18|11447.18|11447.18|11447.18|11447.18|11447.18|0
1649061540000|2022-04-04 08:39:00|11446.91|11446.91|11442.7|11442.7|11446.91|11446.91|11442.7|11442.7|0
1649061550000|2022-04-04 08:39:10|11441.97|11441.97|11441.97|11441.97|11441.97|11441.97|11441.97|11441.97|0
1649061560000|2022-04-04 08:39:20|11443.53|11443.53|11443.53|11443.53|11443.53|11443.53|11443.53|11443.53|0
1649061580000|2022-04-04 08:39:40|11443.31|11443.31|11443.31|11443.31|11443.31|11443.31|11443.31|11443.31|0
1649061590000|2022-04-04 08:39:50|11443.68|11443.68|11441.55|11441.55|11443.68|11443.68|11441.55|11441.55|0
1649061600000|2022-04-04 08:40:00|11441.33|11441.33|11440.86|11440.86|11441.33|11441.33|11440.42|11440.42|0
1649061610000|2022-04-04 08:40:10|11440.6|11440.6|11440.41|11440.41|11440.6|11440.6|11440.41|11440.41|0
1649061620000|2022-04-04 08:40:20|11440.16|11440.16|11439.72|11439.72|11440.16|11440.16|11439.72|11439.72|0
1649061630000|2022-04-04 08:40:30|11440.5|11440.5|11440.8|11440.8|11440.8|11440.8|11439.95|11439.95|0
1649061640000|2022-04-04 08:40:40|11441.17|11441.17|11441.17|11441.17|11441.17|11441.17|11441.17|11441.17|0
1649061660000|2022-04-04 08:41:00|11440.94|11440.94|11441.23|11441.23|11441.45|11441.45|11440.94|11440.94|0
1649061680000|2022-04-04 08:41:20|11440.45|11440.45|11440.91|11440.91|11440.91|11440.91|11440.45|11440.45|0
1649061700000|2022-04-04 08:41:40|11441.78|11441.78|11441.78|11441.78|11441.78|11441.78|11441.78|11441.78|0
1649061710000|2022-04-04 08:41:50|11442.1|11442.1|11442.1|11442.1|11442.1|11442.1|11442.1|11442.1|0
1649061720000|2022-04-04 08:42:00|11442|11442|11442|11442|11442.36|11442.36|11442|11442|0
1649061740000|2022-04-04 08:42:20|11441.87|11441.87|11441.87|11441.87|11441.87|11441.87|11441.87|11441.87|0
1649061750000|2022-04-04 08:42:30|11442.11|11442.11|11441.66|11441.66|11442.11|11442.11|11441.66|11441.66|0
1649061760000|2022-04-04 08:42:40|11441.78|11441.78|11441.78|11441.78|11441.78|11441.78|11441.78|11441.78|0
1649061780000|2022-04-04 08:43:00|11442.11|11442.11|11441.13|11441.13|11442.11|11442.11|11441.13|11441.13|0
1649061790000|2022-04-04 08:43:10|11440.76|11440.76|11439.82|11439.82|11441.13|11441.13|11439.82|11439.82|0
1649061800000|2022-04-04 08:43:20|11439.04|11439.04|11436.96|11436.96|11439.04|11439.04|11436.96|11436.96|0
1649061810000|2022-04-04 08:43:30|11435.4|11435.4|11434.78|11434.78|11435.4|11435.4|11434.78|11434.78|0
1649061820000|2022-04-04 08:43:40|11434.53|11434.53|11434.53|11434.53|11434.53|11434.53|11434.53|11434.53|0
1649061830000|2022-04-04 08:43:50|11434.28|11434.28|11434.47|11434.47|11434.47|11434.47|11434.18|11434.18|0
1649061860000|2022-04-04 08:44:20|11434.04|11434.04|11432.03|11432.03|11434.04|11434.04|11432.03|11432.03|0
1649061870000|2022-04-04 08:44:30|11431.7|11431.7|11431.92|11431.92|11431.92|11431.92|11431.6|11431.6|0
1649061890000|2022-04-04 08:44:50|11431.82|11431.82|11431.4|11431.4|11431.82|11431.82|11431.4|11431.4|0
1649061900000|2022-04-04 08:45:00|11431.14|11431.14|11430.98|11430.98|11431.14|11431.14|11430.98|11430.98|0
1649061910000|2022-04-04 08:45:10|11432.54|11432.54|11432.97|11432.97|11433.39|11433.39|11432.54|11432.54|0
1649061930000|2022-04-04 08:45:30|11433.29|11433.29|11433.29|11433.29|11433.29|11433.29|11433.29|11433.29|0
1649061940000|2022-04-04 08:45:40|11433.21|11433.21|11433.21|11433.21|11433.21|11433.21|11433.21|11433.21|0
1649061970000|2022-04-04 08:46:10|11433.36|11433.36|11433.27|11433.27|11433.36|11433.36|11433.27|11433.27|0
1649062000000|2022-04-04 08:46:40|11434.05|11434.05|11432.81|11432.81|11434.05|11434.05|11432.81|11432.81|0
1649062010000|2022-04-04 08:46:50|11432.57|11432.57|11430.83|11430.83|11432.57|11432.57|11430.83|11430.83|0
1649062020000|2022-04-04 08:47:00|11430.98|11430.98|11430.98|11430.98|11430.98|11430.98|11430.98|11430.98|0
1649062030000|2022-04-04 08:47:10|11430.3|11430.3|11430.5|11430.5|11431.21|11431.21|11430.3|11430.3|0
1649062070000|2022-04-04 08:47:50|11430.27|11430.27|11430.27|11430.27|11430.27|11430.27|11430.27|11430.27|0
1649062080000|2022-04-04 08:48:00|11430.14|11430.14|11429.22|11429.22|11430.14|11430.14|11429|11429|0
1649062090000|2022-04-04 08:48:10|11429.1|11429.1|11428.84|11428.84|11429.1|11429.1|11428.84|11428.84|0
1649062130000|2022-04-04 08:48:50|11429.08|11429.08|11429.32|11429.32|11429.32|11429.32|11429.08|11429.08|0
1649062150000|2022-04-04 08:49:10|11429.14|11429.14|11429.49|11429.49|11429.49|11429.49|11429.14|11429.14|0
1649062170000|2022-04-04 08:49:30|11429.27|11429.27|11429.27|11429.27|11429.27|11429.27|11429.27|11429.27|0
1649062190000|2022-04-04 08:49:50|11428.28|11428.28|11428.28|11428.28|11428.28|11428.28|11428.28|11428.28|0
1649062220000|2022-04-04 08:50:20|11426.72|11426.72|11426.72|11426.72|11426.72|11426.72|11426.72|11426.72|0
1649062230000|2022-04-04 08:50:30|11426.88|11426.88|11427.04|11427.04|11427.04|11427.04|11426.88|11426.88|0
1649062240000|2022-04-04 08:50:40|11427.69|11427.69|11427.81|11427.81|11427.81|11427.81|11427.69|11427.69|0
1649062250000|2022-04-04 08:50:50|11427.71|11427.71|11427.71|11427.71|11427.71|11427.71|11427.71|11427.71|0
1649062260000|2022-04-04 08:51:00|11426.8|11426.8|11427.71|11427.71|11427.71|11427.71|11426.8|11426.8|0
1649062270000|2022-04-04 08:51:10|11427.94|11427.94|11428.32|11428.32|11428.32|11428.32|11427.94|11427.94|0
1649062320000|2022-04-04 08:52:00|11428.63|11428.63|11428.63|11428.63|11428.63|11428.63|11428.63|11428.63|0
1649062340000|2022-04-04 08:52:20|11427.07|11427.07|11427.07|11427.07|11427.07|11427.07|11427.07|11427.07|0
1649062360000|2022-04-04 08:52:40|11426.63|11426.63|11426.63|11426.63|11426.63|11426.63|11426.63|11426.63|0
1649062380000|2022-04-04 08:53:00|11427.09|11427.09|11427.09|11427.09|11427.09|11427.09|11427.09|11427.09|0
1649062390000|2022-04-04 08:53:10|11427.96|11427.96|11427.96|11427.96|11427.96|11427.96|11427.96|11427.96|0
1649062400000|2022-04-04 08:53:20|11428.66|11428.66|11429.51|11429.51|11429.51|11429.51|11428.66|11428.66|0
1649062420000|2022-04-04 08:53:40|11428.38|11428.38|11427.52|11427.52|11428.38|11428.38|11427.52|11427.52|0
1649062440000|2022-04-04 08:54:00|11427.33|11427.33|11428.18|11428.18|11428.18|11428.18|11427.33|11427.33|0
1649062480000|2022-04-04 08:54:40|11428.45|11428.45|11428.45|11428.45|11428.45|11428.45|11428.45|11428.45|0
1649062500000|2022-04-04 08:55:00|11428.58|11428.58|11428.92|11428.92|11428.92|11428.92|11428.58|11428.58|0
1649062510000|2022-04-04 08:55:10|11429.15|11429.15|11430.96|11430.96|11430.96|11430.96|11428.79|11428.79|0
1649062530000|2022-04-04 08:55:30|11432.26|11432.26|11432.26|11432.26|11432.26|11432.26|11432.26|11432.26|0
1649062540000|2022-04-04 08:55:40|11432.05|11432.05|11431.79|11431.79|11432.05|11432.05|11431.79|11431.79|0
1649062570000|2022-04-04 08:56:10|11432.03|11432.03|11432.03|11432.03|11432.03|11432.03|11432.03|11432.03|0
1649062580000|2022-04-04 08:56:20|11431.16|11431.16|11431.32|11431.32|11431.32|11431.32|11431.16|11431.16|0
1649062610000|2022-04-04 08:56:50|11431.69|11431.69|11431.69|11431.69|11431.69|11431.69|11431.69|11431.69|0
1649062620000|2022-04-04 08:57:00|11432.72|11432.72|11434.68|11434.68|11434.68|11434.68|11432.72|11432.72|0
1649062630000|2022-04-04 08:57:10|11435.38|11435.38|11436.12|11436.12|11436.37|11436.37|11435.38|11435.38|0
1649062640000|2022-04-04 08:57:20|11435.69|11435.69|11436.07|11436.07|11436.07|11436.07|11435.69|11435.69|0
1649062690000|2022-04-04 08:58:10|11436.31|11436.31|11436.34|11436.34|11436.52|11436.52|11436.2|11436.2|0
1649062720000|2022-04-04 08:58:40|11435.56|11435.56|11435.56|11435.56|11435.56|11435.56|11435.56|11435.56|0
1649062730000|2022-04-04 08:58:50|11435.79|11435.79|11435.8|11435.8|11436.18|11436.18|11435.79|11435.79|0
1649062740000|2022-04-04 08:59:00|11438.14|11438.14|11438.14|11438.14|11438.14|11438.14|11438.14|11438.14|0
1649062750000|2022-04-04 08:59:10|11437.52|11437.52|11437.52|11437.52|11437.52|11437.52|11437.52|11437.52|0
1649062760000|2022-04-04 08:59:20|11437.68|11437.68|11436.98|11436.98|11437.68|11437.68|11436.98|11436.98|0
1649062780000|2022-04-04 08:59:40|11436.67|11436.67|11436.67|11436.67|11436.67|11436.67|11436.67|11436.67|0
1649062800000|2022-04-04 09:00:00|11436.01|11436.01|11435.79|11435.79|11436.01|11436.01|11435.79|11435.79|0
1649062810000|2022-04-04 09:00:10|11436.14|11436.14|11436.36|11436.36|11436.36|11436.36|11436.14|11436.14|0
1649062820000|2022-04-04 09:00:20|11437.36|11437.36|11437.04|11437.04|11438.23|11438.23|11435.89|11435.89|0
1649062830000|2022-04-04 09:00:30|11436.6|11436.6|11437.26|11437.26|11437.26|11437.26|11436.6|11436.6|0
1649062840000|2022-04-04 09:00:40|11437.65|11437.65|11437.65|11437.65|11437.65|11437.65|11437.65|11437.65|0
1649062850000|2022-04-04 09:00:50|11438.09|11438.09|11438.39|11438.39|11438.39|11438.39|11438.09|11438.09|0
1649062870000|2022-04-04 09:01:10|11439.66|11439.66|11441.23|11441.23|11441.23|11441.23|11439.66|11439.66|0
1649062880000|2022-04-04 09:01:20|11441.69|11441.69|11443.25|11443.25|11443.48|11443.48|11441.69|11441.69|0
1649062900000|2022-04-04 09:01:40|11442.57|11442.57|11444.1|11444.1|11444.1|11444.1|11442.57|11442.57|0
1649062910000|2022-04-04 09:01:50|11444.48|11444.48|11449.32|11449.32|11449.32|11449.32|11444.48|11444.48|0
1649062920000|2022-04-04 09:02:00|11449.67|11449.67|11450.01|11450.01|11450.01|11450.01|11448.73|11448.73|0
1649062930000|2022-04-04 09:02:10|11450.79|11450.79|11453.78|11453.78|11453.78|11453.78|11450.79|11450.79|0
1649062940000|2022-04-04 09:02:20|11453.56|11453.56|11453.56|11453.56|11453.71|11453.71|11453.56|11453.56|0
1649062950000|2022-04-04 09:02:30|11455.05|11455.05|11454.91|11454.91|11455.05|11455.05|11454.91|11454.91|0
1649062960000|2022-04-04 09:02:40|11454.48|11454.48|11452.99|11452.99|11454.48|11454.48|11452.99|11452.99|0
1649062970000|2022-04-04 09:02:50|11451.72|11451.72|11451.72|11451.72|11451.72|11451.72|11451.72|11451.72|0
1649062980000|2022-04-04 09:03:00|11451.59|11451.59|11451.37|11451.37|11451.59|11451.59|11451.37|11451.37|0
1649062990000|2022-04-04 09:03:10|11451.24|11451.24|11450.78|11450.78|11451.24|11451.24|11450.78|11450.78|0
1649063000000|2022-04-04 09:03:20|11450|11450|11450.15|11450.15|11450.15|11450.15|11450|11450|0
1649063020000|2022-04-04 09:03:40|11450.38|11450.38|11450.38|11450.38|11450.38|11450.38|11450.38|11450.38|0
1649063030000|2022-04-04 09:03:50|11450|11450|11450|11450|11450|11450|11450|11450|0
1649063040000|2022-04-04 09:04:00|11450.85|11450.85|11451.08|11451.08|11451.08|11451.08|11450.85|11450.85|0
1649063050000|2022-04-04 09:04:10|11450.6|11450.6|11450.6|11450.6|11450.6|11450.6|11450.6|11450.6|0
1649063060000|2022-04-04 09:04:20|11450.79|11450.79|11450.47|11450.47|11450.79|11450.79|11450.47|11450.47|0
1649063080000|2022-04-04 09:04:40|11450.1|11450.1|11450.1|11450.1|11450.1|11450.1|11450.1|11450.1|0
1649063090000|2022-04-04 09:04:50|11450.18|11450.18|11450.18|11450.18|11450.18|11450.18|11450.18|11450.18|0
1649063100000|2022-04-04 09:05:00|11450.64|11450.64|11450.64|11450.64|11450.64|11450.64|11450.64|11450.64|0
1649063120000|2022-04-04 09:05:20|11451.01|11451.01|11451.32|11451.32|11451.32|11451.32|11451.01|11451.01|0
1649063130000|2022-04-04 09:05:30|11453.65|11453.65|11454.03|11454.03|11454.03|11454.03|11453.65|11453.65|0
1649063140000|2022-04-04 09:05:40|11454.12|11454.12|11455.44|11455.44|11455.44|11455.44|11454.12|11454.12|0
1649063160000|2022-04-04 09:06:00|11455.52|11455.52|11455.88|11455.88|11455.88|11455.88|11455.52|11455.52|0
1649063170000|2022-04-04 09:06:10|11455.98|11455.98|11456.33|11456.33|11456.33|11456.33|11455.91|11455.91|0
1649063180000|2022-04-04 09:06:20|11456.19|11456.19|11455.36|11455.36|11457.24|11457.24|11455.26|11455.26|0
1649063190000|2022-04-04 09:06:30|11454.93|11454.93|11455.36|11455.36|11455.36|11455.36|11454.93|11454.93|0
1649063200000|2022-04-04 09:06:40|11455.49|11455.49|11456.08|11456.08|11456.08|11456.08|11454.79|11454.79|0
1649063210000|2022-04-04 09:06:50|11456.45|11456.45|11457.56|11457.56|11457.56|11457.56|11456.45|11456.45|0
1649063220000|2022-04-04 09:07:00|11457.65|11457.65|11457.98|11457.98|11457.98|11457.98|11457.65|11457.65|0
1649063230000|2022-04-04 09:07:10|11458.43|11458.43|11458.64|11458.64|11459|11459|11458.43|11458.43|0
1649063240000|2022-04-04 09:07:20|11458.42|11458.42|11456.5|11456.5|11458.51|11458.51|11456.5|11456.5|0
1649063250000|2022-04-04 09:07:30|11455.63|11455.63|11454.42|11454.42|11455.63|11455.63|11454.07|11454.07|0
1649063260000|2022-04-04 09:07:40|11454.67|11454.67|11454.67|11454.67|11454.67|11454.67|11454.67|11454.67|0
1649063270000|2022-04-04 09:07:50|11455.11|11455.11|11455.11|11455.11|11455.11|11455.11|11455.11|11455.11|0
1649063280000|2022-04-04 09:08:00|11454.26|11454.26|11455.53|11455.53|11455.53|11455.53|11454.26|11454.26|0
1649063300000|2022-04-04 09:08:20|11455.45|11455.45|11455.28|11455.28|11455.45|11455.45|11455.28|11455.28|0
1649063310000|2022-04-04 09:08:30|11455.7|11455.7|11455.35|11455.35|11455.7|11455.7|11455.35|11455.35|0
1649063330000|2022-04-04 09:08:50|11455.52|11455.52|11455.14|11455.14|11455.57|11455.57|11455.14|11455.14|0
1649063340000|2022-04-04 09:09:00|11454.36|11454.36|11455.43|11455.43|11456.71|11456.71|11454.36|11454.36|0
1649063350000|2022-04-04 09:09:10|11455.6|11455.6|11455.73|11455.73|11455.73|11455.73|11455.6|11455.6|0
1649063370000|2022-04-04 09:09:30|11456.17|11456.17|11456.4|11456.4|11456.4|11456.4|11456.17|11456.17|0
1649063380000|2022-04-04 09:09:40|11456.49|11456.49|11456.53|11456.53|11456.8|11456.8|11456.19|11456.19|0
1649063390000|2022-04-04 09:09:50|11456.41|11456.41|11456.02|11456.02|11456.41|11456.41|11456.02|11456.02|0
1649063400000|2022-04-04 09:10:00|11456.64|11456.64|11458.13|11458.13|11458.13|11458.13|11456.64|11456.64|0
1649063410000|2022-04-04 09:10:10|11458|11458|11457.13|11457.13|11458|11458|11457.13|11457.13|0
1649063420000|2022-04-04 09:10:20|11457.28|11457.28|11457.5|11457.5|11457.5|11457.5|11457.28|11457.28|0
1649063430000|2022-04-04 09:10:30|11456.63|11456.63|11457.43|11457.43|11457.43|11457.43|11456.63|11456.63|0
1649063440000|2022-04-04 09:10:40|11457.04|11457.04|11457.28|11457.28|11457.28|11457.28|11457.04|11457.04|0
1649063450000|2022-04-04 09:10:50|11457.41|11457.41|11455.98|11455.98|11457.54|11457.54|11455.98|11455.98|0
1649063460000|2022-04-04 09:11:00|11456.76|11456.76|11457.89|11457.89|11457.89|11457.89|11456.76|11456.76|0
1649063470000|2022-04-04 09:11:10|11457.11|11457.11|11457.11|11457.11|11457.11|11457.11|11457.11|11457.11|0
1649063480000|2022-04-04 09:11:20|11456.87|11456.87|11456.87|11456.87|11456.87|11456.87|11456.87|11456.87|0
1649063490000|2022-04-04 09:11:30|11456.95|11456.95|11456.95|11456.95|11456.95|11456.95|11456.95|11456.95|0
1649063500000|2022-04-04 09:11:40|11456.72|11456.72|11453.77|11453.77|11456.72|11456.72|11453.77|11453.77|0
1649063510000|2022-04-04 09:11:50|11453.63|11453.63|11454.05|11454.05|11454.05|11454.05|11453.63|11453.63|0
1649063520000|2022-04-04 09:12:00|11454.55|11454.55|11455.04|11455.04|11455.04|11455.04|11454.55|11454.55|0
1649063530000|2022-04-04 09:12:10|11454.6|11454.6|11454.97|11454.97|11454.97|11454.97|11454.6|11454.6|0
1649063540000|2022-04-04 09:12:20|11454.6|11454.6|11454.97|11454.97|11454.97|11454.97|11454.6|11454.6|0
1649063550000|2022-04-04 09:12:30|11455.1|11455.1|11455.89|11455.89|11455.89|11455.89|11455.1|11455.1|0
1649063560000|2022-04-04 09:12:40|11456.2|11456.2|11457.36|11457.36|11457.36|11457.36|11456.2|11456.2|0
1649063570000|2022-04-04 09:12:50|11457.05|11457.05|11459.05|11459.05|11459.05|11459.05|11457.05|11457.05|0
1649063580000|2022-04-04 09:13:00|11459.13|11459.13|11460.45|11460.45|11460.45|11460.45|11459.13|11459.13|0
1649063590000|2022-04-04 09:13:10|11460.21|11460.21|11460.21|11460.21|11460.21|11460.21|11460.21|11460.21|0
1649063610000|2022-04-04 09:13:30|11460.57|11460.57|11460.57|11460.57|11460.57|11460.57|11460.57|11460.57|0
1649063630000|2022-04-04 09:13:50|11461|11461|11461|11461|11461|11461|11461|11461|0
1649063640000|2022-04-04 09:14:00|11461.13|11461.13|11461.04|11461.04|11461.13|11461.13|11461.04|11461.04|0
1649063660000|2022-04-04 09:14:20|11460.81|11460.81|11460.81|11460.81|11460.81|11460.81|11460.81|11460.81|0
1649063690000|2022-04-04 09:14:50|11460.9|11460.9|11460.9|11460.9|11460.9|11460.9|11460.9|11460.9|0
1649063700000|2022-04-04 09:15:00|11461.34|11461.34|11461.6|11461.6|11461.73|11461.73|11461.34|11461.34|0
1649063710000|2022-04-04 09:15:10|11461.83|11461.83|11461.83|11461.83|11461.83|11461.83|11461.83|11461.83|0
1649063720000|2022-04-04 09:15:20|11461.98|11461.98|11461.98|11461.98|11461.98|11461.98|11461.82|11461.82|0
1649063730000|2022-04-04 09:15:30|11461.28|11461.28|11461.28|11461.28|11461.28|11461.28|11461.28|11461.28|0
1649063740000|2022-04-04 09:15:40|11461.37|11461.37|11461.83|11461.83|11461.83|11461.83|11461.37|11461.37|0
1649063750000|2022-04-04 09:15:50|11462.61|11462.61|11462.61|11462.61|11462.61|11462.61|11462.61|11462.61|0
1649063760000|2022-04-04 09:16:00|11462.96|11462.96|11462.96|11462.96|11462.96|11462.96|11462.96|11462.96|0
1649063770000|2022-04-04 09:16:10|11462.11|11462.11|11462|11462|11462.11|11462.11|11462|11462|0
1649063780000|2022-04-04 09:16:20|11462.25|11462.25|11461.52|11461.52|11462.25|11462.25|11461.52|11461.52|0
1649063790000|2022-04-04 09:16:30|11461.39|11461.39|11461.14|11461.14|11461.39|11461.39|11461.14|11461.14|0
1649063810000|2022-04-04 09:16:50|11461.99|11461.99|11461.06|11461.06|11461.99|11461.99|11461.06|11461.06|0
1649063840000|2022-04-04 09:17:20|11460.9|11460.9|11460.9|11460.9|11460.9|11460.9|11460.9|11460.9|0
1649063870000|2022-04-04 09:17:50|11460.55|11460.55|11460.12|11460.12|11460.78|11460.78|11460.12|11460.12|0
1649063900000|2022-04-04 09:18:20|11459.76|11459.76|11454.11|11454.11|11459.76|11459.76|11454.11|11454.11|0
1649063920000|2022-04-04 09:18:40|11454.34|11454.34|11454.34|11454.34|11454.34|11454.34|11454.34|11454.34|0
1649063930000|2022-04-04 09:18:50|11453.91|11453.91|11453.91|11453.91|11453.91|11453.91|11453.91|11453.91|0
1649063940000|2022-04-04 09:19:00|11454.34|11454.34|11454|11454|11454.34|11454.34|11453.91|11453.91|0
1649063950000|2022-04-04 09:19:10|11453.63|11453.63|11453.01|11453.01|11453.63|11453.63|11453.01|11453.01|0
1649063980000|2022-04-04 09:19:40|11452.82|11452.82|11452.82|11452.82|11452.82|11452.82|11452.82|11452.82|0
1649063990000|2022-04-04 09:19:50|11453.69|11453.69|11452.62|11452.62|11453.69|11453.69|11452.62|11452.62|0
1649064000000|2022-04-04 09:20:00|11452.31|11452.31|11452.44|11452.44|11452.44|11452.44|11452.31|11452.31|0
1649064010000|2022-04-04 09:20:10|11452.58|11452.58|11451.82|11451.82|11452.84|11452.84|11451.82|11451.82|0
1649064030000|2022-04-04 09:20:30|11452.24|11452.24|11452.67|11452.67|11452.67|11452.67|11452.24|11452.24|0
1649064040000|2022-04-04 09:20:40|11453.03|11453.03|11453.36|11453.36|11453.47|11453.47|11453.03|11453.03|0
1649064060000|2022-04-04 09:21:00|11453.49|11453.49|11453.51|11453.51|11453.51|11453.51|11453.36|11453.36|0
1649064070000|2022-04-04 09:21:10|11453.34|11453.34|11452.79|11452.79|11453.34|11453.34|11452.79|11452.79|0
1649064090000|2022-04-04 09:21:30|11452.98|11452.98|11452.98|11452.98|11452.98|11452.98|11452.98|11452.98|0
1649064100000|2022-04-04 09:21:40|11453.23|11453.23|11452.99|11452.99|11453.23|11453.23|11452.99|11452.99|0
1649064110000|2022-04-04 09:21:50|11452.28|11452.28|11451.05|11451.05|11452.28|11452.28|11451.05|11451.05|0
1649064120000|2022-04-04 09:22:00|11451.5|11451.5|11451.02|11451.02|11451.5|11451.5|11451.02|11451.02|0
1649064140000|2022-04-04 09:22:20|11451.11|11451.11|11451.11|11451.11|11451.11|11451.11|11451.11|11451.11|0
1649064150000|2022-04-04 09:22:30|11451.24|11451.24|11451.33|11451.33|11451.33|11451.33|11451.24|11451.24|0
1649064160000|2022-04-04 09:22:40|11450.71|11450.71|11450.71|11450.71|11450.71|11450.71|11450.71|11450.71|0
1649064170000|2022-04-04 09:22:50|11451.76|11451.76|11452.15|11452.15|11452.15|11452.15|11451.76|11451.76|0
1649064180000|2022-04-04 09:23:00|11452.01|11452.01|11452.81|11452.81|11452.81|11452.81|11452.01|11452.01|0
1649064190000|2022-04-04 09:23:10|11452.38|11452.38|11452.73|11452.73|11453.08|11453.08|11452.38|11452.38|0
1649064210000|2022-04-04 09:23:30|11453.04|11453.04|11453.04|11453.04|11453.04|11453.04|11453.04|11453.04|0
1649064220000|2022-04-04 09:23:40|11453.2|11453.2|11453.55|11453.55|11453.55|11453.55|11453.04|11453.04|0
1649064230000|2022-04-04 09:23:50|11453.77|11453.77|11453.77|11453.77|11453.77|11453.77|11453.77|11453.77|0
1649064240000|2022-04-04 09:24:00|11453.42|11453.42|11453.42|11453.42|11453.42|11453.42|11453.42|11453.42|0
1649064250000|2022-04-04 09:24:10|11452.64|11452.64|11452.64|11452.64|11452.64|11452.64|11452.64|11452.64|0
1649064260000|2022-04-04 09:24:20|11452.94|11452.94|11452.64|11452.64|11452.94|11452.94|11452.64|11452.64|0
1649064270000|2022-04-04 09:24:30|11451.54|11451.54|11451.54|11451.54|11451.54|11451.54|11451.54|11451.54|0
1649064310000|2022-04-04 09:25:10|11451.32|11451.32|11451.32|11451.32|11451.32|11451.32|11451.32|11451.32|0
1649064340000|2022-04-04 09:25:40|11451.75|11451.75|11451.64|11451.64|11452.12|11452.12|11451.64|11451.64|0
1649064350000|2022-04-04 09:25:50|11451.33|11451.33|11451.33|11451.33|11451.33|11451.33|11451.33|11451.33|0
1649064370000|2022-04-04 09:26:10|11451.41|11451.41|11451.41|11451.41|11451.41|11451.41|11451.41|11451.41|0
1649064380000|2022-04-04 09:26:20|11451.72|11451.72|11451.2|11451.2|11451.72|11451.72|11451.2|11451.2|0
1649064410000|2022-04-04 09:26:50|11451.56|11451.56|11452.91|11452.91|11452.91|11452.91|11451.56|11451.56|0
1649064420000|2022-04-04 09:27:00|11452.13|11452.13|11453.23|11453.23|11453.23|11453.23|11452.13|11452.13|0
1649064450000|2022-04-04 09:27:30|11453.46|11453.46|11453.46|11453.46|11453.46|11453.46|11453.46|11453.46|0
1649064470000|2022-04-04 09:27:50|11453.54|11453.54|11453.54|11453.54|11453.54|11453.54|11453.54|11453.54|0
1649064480000|2022-04-04 09:28:00|11453.89|11453.89|11455.5|11455.5|11455.5|11455.5|11453.67|11453.67|0
1649064490000|2022-04-04 09:28:10|11456.37|11456.37|11458.33|11458.33|11458.33|11458.33|11456.37|11456.37|0
1649064500000|2022-04-04 09:28:20|11457.48|11457.48|11458.41|11458.41|11458.41|11458.41|11457.48|11457.48|0
1649064520000|2022-04-04 09:28:40|11457.56|11457.56|11456.91|11456.91|11457.56|11457.56|11456.91|11456.91|0
1649064530000|2022-04-04 09:28:50|11456.04|11456.04|11455.17|11455.17|11456.04|11456.04|11455.17|11455.17|0
1649064540000|2022-04-04 09:29:00|11455.66|11455.66|11454.89|11454.89|11455.66|11455.66|11454.89|11454.89|0
1649064560000|2022-04-04 09:29:20|11454.28|11454.28|11454.58|11454.58|11454.58|11454.58|11454.28|11454.28|0
1649064570000|2022-04-04 09:29:30|11454.22|11454.22|11455.76|11455.76|11455.76|11455.76|11454.13|11454.13|0
1649064580000|2022-04-04 09:29:40|11455.45|11455.45|11455.24|11455.24|11455.45|11455.45|11455.24|11455.24|0
1649064610000|2022-04-04 09:30:10|11455.08|11455.08|11453.64|11453.64|11455.08|11455.08|11453.64|11453.64|0
1649064620000|2022-04-04 09:30:20|11452.78|11452.78|11452.64|11452.64|11452.78|11452.78|11452.64|11452.64|0
1649064670000|2022-04-04 09:31:10|11452.51|11452.51|11452.51|11452.51|11452.51|11452.51|11452.51|11452.51|0
1649064720000|2022-04-04 09:32:00|11452.06|11452.06|11452.06|11452.06|11452.06|11452.06|11452.06|11452.06|0
1649064730000|2022-04-04 09:32:10|11451.93|11451.93|11451.81|11451.81|11451.93|11451.93|11451.81|11451.81|0
1649064740000|2022-04-04 09:32:20|11450.59|11450.59|11447.59|11447.59|11450.59|11450.59|11447.59|11447.59|0
1649064750000|2022-04-04 09:32:30|11447.4|11447.4|11446|11446|11447.4|11447.4|11446|11446|0
1649064760000|2022-04-04 09:32:40|11445.53|11445.53|11445.53|11445.53|11445.53|11445.53|11445.53|11445.53|0
1649064770000|2022-04-04 09:32:50|11445.17|11445.17|11445.26|11445.26|11445.26|11445.26|11445.17|11445.17|0
1649064780000|2022-04-04 09:33:00|11444.83|11444.83|11444.83|11444.83|11444.83|11444.83|11444.83|11444.83|0
1649064810000|2022-04-04 09:33:30|11444.41|11444.41|11444.41|11444.41|11444.41|11444.41|11444.41|11444.41|0
1649064830000|2022-04-04 09:33:50|11444.84|11444.84|11444.84|11444.84|11444.84|11444.84|11444.84|11444.84|0
1649064840000|2022-04-04 09:34:00|11444.51|11444.51|11445.26|11445.26|11445.26|11445.26|11444.51|11444.51|0
1649064850000|2022-04-04 09:34:10|11445.49|11445.49|11445.49|11445.49|11445.49|11445.49|11445.49|11445.49|0
1649064860000|2022-04-04 09:34:20|11445.16|11445.16|11445.16|11445.16|11445.16|11445.16|11445.16|11445.16|0
1649064870000|2022-04-04 09:34:30|11445.01|11445.01|11445.01|11445.01|11445.01|11445.01|11445.01|11445.01|0
1649064880000|2022-04-04 09:34:40|11445.66|11445.66|11445.66|11445.66|11445.66|11445.66|11445.66|11445.66|0
1649064900000|2022-04-04 09:35:00|11445.24|11445.24|11445.24|11445.24|11445.24|11445.24|11445.24|11445.24|0
1649064910000|2022-04-04 09:35:10|11445.47|11445.47|11445.47|11445.47|11445.47|11445.47|11445.47|11445.47|0
1649064920000|2022-04-04 09:35:20|11445.56|11445.56|11445.79|11445.79|11446.15|11446.15|11445.56|11445.56|0
1649064960000|2022-04-04 09:36:00|11446.28|11446.28|11446.28|11446.28|11446.28|11446.28|11446.28|11446.28|0
1649064970000|2022-04-04 09:36:10|11446.68|11446.68|11446.68|11446.68|11446.68|11446.68|11446.68|11446.68|0
1649064980000|2022-04-04 09:36:20|11446.92|11446.92|11446.5|11446.5|11446.92|11446.92|11446.5|11446.5|0
1649065010000|2022-04-04 09:36:50|11446.92|11446.92|11448.45|11448.45|11448.89|11448.89|11446.48|11446.48|0
1649065030000|2022-04-04 09:37:10|11449.51|11449.51|11448.03|11448.03|11449.82|11449.82|11448.03|11448.03|0
1649065040000|2022-04-04 09:37:20|11448.38|11448.38|11449.11|11449.11|11449.11|11449.11|11448.38|11448.38|0
1649065050000|2022-04-04 09:37:30|11449.98|11449.98|11448.93|11448.93|11449.98|11449.98|11448.93|11448.93|0
1649065060000|2022-04-04 09:37:40|11449.28|11449.28|11449.28|11449.28|11449.28|11449.28|11449.28|11449.28|0
1649065070000|2022-04-04 09:37:50|11448.85|11448.85|11448.85|11448.85|11448.85|11448.85|11448.85|11448.85|0
1649065080000|2022-04-04 09:38:00|11449.47|11449.47|11449.26|11449.26|11450.32|11450.32|11449.26|11449.26|0
1649065090000|2022-04-04 09:38:10|11449.72|11449.72|11448.07|11448.07|11449.72|11449.72|11448.07|11448.07|0
1649065130000|2022-04-04 09:38:50|11448.68|11448.68|11448.68|11448.68|11448.68|11448.68|11448.68|11448.68|0
1649065140000|2022-04-04 09:39:00|11448.87|11448.87|11448.87|11448.87|11448.87|11448.87|11448.87|11448.87|0
1649065150000|2022-04-04 09:39:10|11448.97|11448.97|11448.68|11448.68|11448.97|11448.97|11448.68|11448.68|0
1649065160000|2022-04-04 09:39:20|11448.97|11448.97|11448.74|11448.74|11448.97|11448.97|11448.74|11448.74|0
1649065180000|2022-04-04 09:39:40|11448.52|11448.52|11448.52|11448.52|11448.52|11448.52|11448.52|11448.52|0
1649065190000|2022-04-04 09:39:50|11447.65|11447.65|11448.03|11448.03|11448.03|11448.03|11447.65|11447.65|0
1649065200000|2022-04-04 09:40:00|11448.12|11448.12|11447.93|11447.93|11448.12|11448.12|11447.93|11447.93|0
1649065210000|2022-04-04 09:40:10|11447.72|11447.72|11447.72|11447.72|11447.72|11447.72|11447.72|11447.72|0
1649065220000|2022-04-04 09:40:20|11447.41|11447.41|11447.41|11447.41|11447.41|11447.41|11447.41|11447.41|0
1649065250000|2022-04-04 09:40:50|11447.69|11447.69|11449.01|11449.01|11449.01|11449.01|11447.69|11447.69|0
1649065260000|2022-04-04 09:41:00|11449.09|11449.09|11448.12|11448.12|11449.09|11449.09|11448.03|11448.03|0
1649065280000|2022-04-04 09:41:20|11447.42|11447.42|11447.07|11447.07|11447.42|11447.42|11447.07|11447.07|0
1649065290000|2022-04-04 09:41:30|11447.77|11447.77|11448.72|11448.72|11448.72|11448.72|11447.77|11447.77|0
1649065300000|2022-04-04 09:41:40|11448.46|11448.46|11451.58|11451.58|11451.58|11451.58|11448.46|11448.46|0
1649065310000|2022-04-04 09:41:50|11451.49|11451.49|11451.49|11451.49|11451.49|11451.49|11451.49|11451.49|0
1649065320000|2022-04-04 09:42:00|11451.71|11451.71|11452.07|11452.07|11452.07|11452.07|11451.71|11451.71|0
1649065330000|2022-04-04 09:42:10|11452.22|11452.22|11452.22|11452.22|11452.22|11452.22|11452.22|11452.22|0
1649065340000|2022-04-04 09:42:20|11452.41|11452.41|11452.41|11452.41|11452.41|11452.41|11452.41|11452.41|0
1649065350000|2022-04-04 09:42:30|11452.28|11452.28|11452.28|11452.28|11452.28|11452.28|11452.28|11452.28|0
1649065370000|2022-04-04 09:42:50|11451.92|11451.92|11451.92|11451.92|11451.92|11451.92|11451.92|11451.92|0
1649065380000|2022-04-04 09:43:00|11451.83|11451.83|11451.83|11451.83|11451.83|11451.83|11451.83|11451.83|0
1649065390000|2022-04-04 09:43:10|11451.38|11451.38|11451.48|11451.48|11451.73|11451.73|11451.29|11451.29|0
1649065400000|2022-04-04 09:43:20|11451.73|11451.73|11451.73|11451.73|11451.73|11451.73|11451.73|11451.73|0
1649065410000|2022-04-04 09:43:30|11452.1|11452.1|11453.14|11453.14|11453.14|11453.14|11452.1|11452.1|0
1649065420000|2022-04-04 09:43:40|11453.22|11453.22|11453.22|11453.22|11453.22|11453.22|11453.22|11453.22|0
1649065430000|2022-04-04 09:43:50|11453.13|11453.13|11453.28|11453.28|11453.28|11453.28|11453.13|11453.13|0
1649065440000|2022-04-04 09:44:00|11453.19|11453.19|11452.33|11452.33|11453.19|11453.19|11452.33|11452.33|0
1649065450000|2022-04-04 09:44:10|11452.2|11452.2|11451.26|11451.26|11452.2|11452.2|11451.26|11451.26|0
1649065480000|2022-04-04 09:44:40|11451.96|11451.96|11451.61|11451.61|11451.96|11451.96|11451.61|11451.61|0
1649065500000|2022-04-04 09:45:00|11451.47|11451.47|11451.47|11451.47|11451.47|11451.47|11451.47|11451.47|0
1649065530000|2022-04-04 09:45:30|11451.69|11451.69|11451.69|11451.69|11451.69|11451.69|11451.69|11451.69|0
1649065540000|2022-04-04 09:45:40|11451.81|11451.81|11451.81|11451.81|11451.81|11451.81|11451.81|11451.81|0
1649065560000|2022-04-04 09:46:00|11451.48|11451.48|11448.34|11448.34|11451.48|11451.48|11448.34|11448.34|0
1649065570000|2022-04-04 09:46:10|11448.82|11448.82|11448.82|11448.82|11448.82|11448.82|11448.82|11448.82|0
1649065590000|2022-04-04 09:46:30|11449.14|11449.14|11448.82|11448.82|11449.14|11449.14|11448.82|11448.82|0
1649065610000|2022-04-04 09:46:50|11449.14|11449.14|11449.14|11449.14|11449.57|11449.57|11449.14|11449.14|0
1649065630000|2022-04-04 09:47:10|11449.34|11449.34|11449.08|11449.08|11449.34|11449.34|11448.91|11448.91|0
1649065650000|2022-04-04 09:47:30|11448.86|11448.86|11448.86|11448.86|11448.86|11448.86|11448.86|11448.86|0
1649065660000|2022-04-04 09:47:40|11448.71|11448.71|11448.71|11448.71|11448.71|11448.71|11448.71|11448.71|0
1649065690000|2022-04-04 09:48:10|11448.29|11448.29|11448.29|11448.29|11448.29|11448.29|11448.29|11448.29|0
1649065710000|2022-04-04 09:48:30|11448.64|11448.64|11448.64|11448.64|11448.64|11448.64|11448.64|11448.64|0
1649065730000|2022-04-04 09:48:50|11448.29|11448.29|11447.93|11447.93|11448.29|11448.29|11447.93|11447.93|0
1649065740000|2022-04-04 09:49:00|11448.04|11448.04|11448.04|11448.04|11448.04|11448.04|11448.04|11448.04|0
1649065760000|2022-04-04 09:49:20|11448.74|11448.74|11449.5|11449.5|11449.5|11449.5|11448.74|11448.74|0
1649065770000|2022-04-04 09:49:30|11449.22|11449.22|11447.89|11447.89|11449.22|11449.22|11447.89|11447.89|0
1649065790000|2022-04-04 09:49:50|11447.46|11447.46|11447.21|11447.21|11447.46|11447.46|11447.21|11447.21|0
1649065810000|2022-04-04 09:50:10|11447.46|11447.46|11447.46|11447.46|11447.89|11447.89|11447.46|11447.46|0
1649065830000|2022-04-04 09:50:30|11447.09|11447.09|11447.52|11447.52|11447.52|11447.52|11447.09|11447.09|0
1649065860000|2022-04-04 09:51:00|11447.09|11447.09|11447.53|11447.53|11447.53|11447.53|11447.09|11447.09|0
1649065870000|2022-04-04 09:51:10|11447.88|11447.88|11447.66|11447.66|11447.88|11447.88|11447.66|11447.66|0
1649065880000|2022-04-04 09:51:20|11447.54|11447.54|11447.44|11447.44|11447.54|11447.54|11447.31|11447.31|0
1649065900000|2022-04-04 09:51:40|11447.79|11447.79|11447.92|11447.92|11447.92|11447.92|11447.79|11447.79|0
1649065910000|2022-04-04 09:51:50|11448.79|11448.79|11448.79|11448.79|11448.79|11448.79|11448.79|11448.79|0
1649065920000|2022-04-04 09:52:00|11448.61|11448.61|11448.52|11448.52|11448.61|11448.61|11448.52|11448.52|0
1649065940000|2022-04-04 09:52:20|11448.74|11448.74|11449.75|11449.75|11449.75|11449.75|11448.74|11448.74|0
1649065950000|2022-04-04 09:52:30|11449.44|11449.44|11449.45|11449.45|11449.45|11449.45|11448.61|11448.61|0
1649065980000|2022-04-04 09:53:00|11450.31|11450.31|11450.21|11450.21|11450.31|11450.31|11450.13|11450.13|0
1649065990000|2022-04-04 09:53:10|11449.7|11449.7|11449.7|11449.7|11449.7|11449.7|11449.7|11449.7|0
1649066010000|2022-04-04 09:53:30|11449.86|11449.86|11449.08|11449.08|11449.86|11449.86|11449.08|11449.08|0
1649066020000|2022-04-04 09:53:40|11449.76|11449.76|11450.03|11450.03|11450.03|11450.03|11449.76|11449.76|0
1649066050000|2022-04-04 09:54:10|11449.58|11449.58|11450.28|11450.28|11450.28|11450.28|11449.58|11449.58|0
1649066060000|2022-04-04 09:54:20|11450.63|11450.63|11449.36|11449.36|11450.99|11450.99|11449.36|11449.36|0
1649066070000|2022-04-04 09:54:30|11448.92|11448.92|11448.49|11448.49|11448.92|11448.92|11448.49|11448.49|0
1649066080000|2022-04-04 09:54:40|11447.64|11447.64|11447.22|11447.22|11447.64|11447.64|11447.22|11447.22|0
1649066100000|2022-04-04 09:55:00|11446.79|11446.79|11446.88|11446.88|11447.01|11447.01|11446.79|11446.79|0
1649066110000|2022-04-04 09:55:10|11446.73|11446.73|11446.73|11446.73|11446.73|11446.73|11446.73|11446.73|0
1649066130000|2022-04-04 09:55:30|11446.31|11446.31|11446.31|11446.31|11446.31|11446.31|11446.31|11446.31|0
1649066140000|2022-04-04 09:55:40|11445.88|11445.88|11445.88|11445.88|11445.88|11445.88|11445.88|11445.88|0
1649066150000|2022-04-04 09:55:50|11445.57|11445.57|11445.57|11445.57|11445.57|11445.57|11445.57|11445.57|0
1649066160000|2022-04-04 09:56:00|11446.25|11446.25|11446.38|11446.38|11446.38|11446.38|11446.25|11446.25|0
1649066170000|2022-04-04 09:56:10|11446.53|11446.53|11447.03|11447.03|11447.03|11447.03|11446.53|11446.53|0
1649066180000|2022-04-04 09:56:20|11447.46|11447.46|11447.86|11447.86|11447.86|11447.86|11447.44|11447.44|0
1649066190000|2022-04-04 09:56:30|11448.11|11448.11|11448.11|11448.11|11448.11|11448.11|11448.11|11448.11|0
1649066200000|2022-04-04 09:56:40|11448.34|11448.34|11448.6|11448.6|11448.6|11448.6|11448.34|11448.34|0
1649066230000|2022-04-04 09:57:10|11448.68|11448.68|11448.55|11448.55|11448.81|11448.81|11448.55|11448.55|0
1649066240000|2022-04-04 09:57:20|11448.68|11448.68|11448.68|11448.68|11448.68|11448.68|11448.68|11448.68|0
1649066250000|2022-04-04 09:57:30|11449.12|11449.12|11449.38|11449.38|11449.38|11449.38|11449.12|11449.12|0
1649066270000|2022-04-04 09:57:50|11450.44|11450.44|11452.67|11452.67|11452.67|11452.67|11450.44|11450.44|0
1649066280000|2022-04-04 09:58:00|11453.02|11453.02|11454.04|11454.04|11454.04|11454.04|11453.02|11453.02|0
1649066290000|2022-04-04 09:58:10|11454.32|11454.32|11455.83|11455.83|11455.83|11455.83|11454.32|11454.32|0
1649066300000|2022-04-04 09:58:20|11456.15|11456.15|11456.15|11456.15|11456.15|11456.15|11456.15|11456.15|0
1649066320000|2022-04-04 09:58:40|11456.48|11456.48|11456.48|11456.48|11456.48|11456.48|11456.48|11456.48|0
1649066330000|2022-04-04 09:58:50|11458.05|11458.05|11458.35|11458.35|11458.35|11458.35|11458.05|11458.05|0
1649066340000|2022-04-04 09:59:00|11458.03|11458.03|11458.02|11458.02|11458.45|11458.45|11457.69|11457.69|0
1649066360000|2022-04-04 09:59:20|11457.65|11457.65|11457.65|11457.65|11457.65|11457.65|11457.65|11457.65|0
1649066380000|2022-04-04 09:59:40|11457.22|11457.22|11455.05|11455.05|11457.22|11457.22|11454.59|11454.59|0
1649066390000|2022-04-04 09:59:50|11454.83|11454.83|11454.5|11454.5|11454.83|11454.83|11454.5|11454.5|0
1649066400000|2022-04-04 10:00:00|11454.37|11454.37|11454.46|11454.46|11454.46|11454.46|11454.14|11454.14|0
1649066410000|2022-04-04 10:00:10|11454.77|11454.77|11454.05|11454.05|11454.86|11454.86|11454.05|11454.05|0
1649066420000|2022-04-04 10:00:20|11453.62|11453.62|11451.15|11451.15|11453.62|11453.62|11451.15|11451.15|0
1649066430000|2022-04-04 10:00:30|11450.79|11450.79|11450.35|11450.35|11450.79|11450.79|11450.35|11450.35|0
1649066440000|2022-04-04 10:00:40|11450.25|11450.25|11449.88|11449.88|11450.25|11450.25|11449.88|11449.88|0
1649066450000|2022-04-04 10:00:50|11449.62|11449.62|11449.62|11449.62|11449.62|11449.62|11449.62|11449.62|0
1649066460000|2022-04-04 10:01:00|11448.84|11448.84|11449.4|11449.4|11449.62|11449.62|11448.84|11448.84|0
1649066470000|2022-04-04 10:01:10|11449.71|11449.71|11449.74|11449.74|11449.93|11449.93|11449.71|11449.71|0
1649066490000|2022-04-04 10:01:30|11449.65|11449.65|11449.31|11449.31|11449.65|11449.65|11449.31|11449.31|0
1649066500000|2022-04-04 10:01:40|11449.53|11449.53|11449.53|11449.53|11449.53|11449.53|11449.53|11449.53|0
1649066520000|2022-04-04 10:02:00|11449.31|11449.31|11449.31|11449.31|11449.31|11449.31|11449.31|11449.31|0
1649066540000|2022-04-04 10:02:20|11449.4|11449.4|11449.71|11449.71|11449.71|11449.71|11449.4|11449.4|0
1649066550000|2022-04-04 10:02:30|11450.95|11450.95|11452.41|11452.41|11452.9|11452.9|11450.95|11450.95|0
1649066560000|2022-04-04 10:02:40|11452.66|11452.66|11452.66|11452.66|11452.66|11452.66|11452.66|11452.66|0
1649066580000|2022-04-04 10:03:00|11452.41|11452.41|11452.41|11452.41|11452.41|11452.41|11452.41|11452.41|0
1649066610000|2022-04-04 10:03:30|11452.05|11452.05|11452.05|11452.05|11452.05|11452.05|11452.05|11452.05|0
1649066640000|2022-04-04 10:04:00|11452.9|11452.9|11452.9|11452.9|11452.9|11452.9|11452.9|11452.9|0
1649066660000|2022-04-04 10:04:20|11453.52|11453.52|11453.52|11453.52|11453.52|11453.52|11453.52|11453.52|0
1649066690000|2022-04-04 10:04:50|11453.21|11453.21|11453.21|11453.21|11453.21|11453.21|11453.21|11453.21|0
1649066700000|2022-04-04 10:05:00|11452.15|11452.15|11453.02|11453.02|11453.02|11453.02|11452.15|11452.15|0
1649066720000|2022-04-04 10:05:20|11452.24|11452.24|11452.24|11452.24|11452.24|11452.24|11452.24|11452.24|0
1649066740000|2022-04-04 10:05:40|11453.02|11453.02|11453.02|11453.02|11453.02|11453.02|11453.02|11453.02|0
1649066750000|2022-04-04 10:05:50|11452.66|11452.66|11452.1|11452.1|11452.66|11452.66|11452.1|11452.1|0
1649066760000|2022-04-04 10:06:00|11452.01|11452.01|11452.01|11452.01|11452.01|11452.01|11452.01|11452.01|0
1649066770000|2022-04-04 10:06:10|11451.58|11451.58|11450.9|11450.9|11451.58|11451.58|11450.9|11450.9|0
1649066800000|2022-04-04 10:06:40|11451.05|11451.05|11451.05|11451.05|11451.05|11451.05|11451.05|11451.05|0
1649066820000|2022-04-04 10:07:00|11450.12|11450.12|11449.81|11449.81|11450.12|11450.12|11449.81|11449.81|0
1649066830000|2022-04-04 10:07:10|11450.12|11450.12|11450.65|11450.65|11450.65|11450.65|11449.81|11449.81|0
1649066840000|2022-04-04 10:07:20|11449.87|11449.87|11449.87|11449.87|11449.87|11449.87|11449.87|11449.87|0
1649066850000|2022-04-04 10:07:30|11450.22|11450.22|11450.35|11450.35|11450.35|11450.35|11450.22|11450.22|0
1649066870000|2022-04-04 10:07:50|11450.12|11450.12|11450.12|11450.12|11450.12|11450.12|11450.12|11450.12|0
1649066880000|2022-04-04 10:08:00|11449.81|11449.81|11449.81|11449.81|11449.81|11449.81|11449.81|11449.81|0
1649066890000|2022-04-04 10:08:10|11449.5|11449.5|11450.12|11450.12|11450.12|11450.12|11449.5|11449.5|0
1649066900000|2022-04-04 10:08:20|11450.34|11450.34|11450.92|11450.92|11450.92|11450.92|11450.34|11450.34|0
1649066910000|2022-04-04 10:08:30|11451.05|11451.05|11451.99|11451.99|11451.99|11451.99|11451.05|11451.05|0
1649066920000|2022-04-04 10:08:40|11452.07|11452.07|11452.29|11452.29|11452.29|11452.29|11452.07|11452.07|0
1649066940000|2022-04-04 10:09:00|11452.72|11452.72|11453.25|11453.25|11453.34|11453.34|11452.72|11452.72|0
1649066950000|2022-04-04 10:09:10|11453.38|11453.38|11453.38|11453.38|11453.38|11453.38|11453.38|11453.38|0
1649066960000|2022-04-04 10:09:20|11453.02|11453.02|11453.02|11453.02|11453.02|11453.02|11453.02|11453.02|0
1649066980000|2022-04-04 10:09:40|11453.37|11453.37|11453.5|11453.5|11453.5|11453.5|11453.37|11453.37|0
1649066990000|2022-04-04 10:09:50|11454.18|11454.18|11454.46|11454.46|11454.46|11454.46|11454.18|11454.18|0
1649067000000|2022-04-04 10:10:00|11454.9|11454.9|11454.9|11454.9|11454.9|11454.9|11454.9|11454.9|0
1649067010000|2022-04-04 10:10:10|11455.52|11455.52|11455.21|11455.21|11455.52|11455.52|11455.21|11455.21|0
1649067020000|2022-04-04 10:10:20|11455.46|11455.46|11455.55|11455.55|11455.55|11455.55|11455.46|11455.46|0
1649067030000|2022-04-04 10:10:30|11455.68|11455.68|11458.82|11458.82|11458.82|11458.82|11455.68|11455.68|0
1649067040000|2022-04-04 10:10:40|11458.91|11458.91|11458.13|11458.13|11458.91|11458.91|11458.13|11458.13|0
1649067050000|2022-04-04 10:10:50|11457.35|11457.35|11456.34|11456.34|11457.35|11457.35|11456.34|11456.34|0
1649067060000|2022-04-04 10:11:00|11456.43|11456.43|11456.34|11456.34|11456.43|11456.43|11456.34|11456.34|0
1649067070000|2022-04-04 10:11:10|11456.25|11456.25|11456.25|11456.25|11456.25|11456.25|11456.25|11456.25|0
1649067080000|2022-04-04 10:11:20|11456.34|11456.34|11456.34|11456.34|11456.34|11456.34|11455.92|11455.92|0
1649067100000|2022-04-04 10:11:40|11456.45|11456.45|11456.45|11456.45|11456.45|11456.45|11456.45|11456.45|0
1649067110000|2022-04-04 10:11:50|11455.39|11455.39|11455.39|11455.39|11455.39|11455.39|11455.39|11455.39|0
1649067130000|2022-04-04 10:12:10|11455.07|11455.07|11455.07|11455.07|11455.07|11455.07|11455.07|11455.07|0
1649067140000|2022-04-04 10:12:20|11455.29|11455.29|11454.91|11454.91|11455.29|11455.29|11454.91|11454.91|0
1649067150000|2022-04-04 10:12:30|11455.23|11455.23|11455.23|11455.23|11455.23|11455.23|11455.23|11455.23|0
1649067160000|2022-04-04 10:12:40|11454.45|11454.45|11454.45|11454.45|11454.45|11454.45|11454.45|11454.45|0
1649067170000|2022-04-04 10:12:50|11456.37|11456.37|11457.16|11457.16|11457.16|11457.16|11456.37|11456.37|0
1649067180000|2022-04-04 10:13:00|11457.42|11457.42|11457.42|11457.42|11457.42|11457.42|11457.42|11457.42|0
1649067190000|2022-04-04 10:13:10|11457.33|11457.33|11456.97|11456.97|11457.33|11457.33|11456.97|11456.97|0
1649067210000|2022-04-04 10:13:30|11456.62|11456.62|11456.62|11456.62|11456.62|11456.62|11456.62|11456.62|0
1649067220000|2022-04-04 10:13:40|11456.84|11456.84|11456.5|11456.5|11456.84|11456.84|11456.41|11456.41|0
1649067240000|2022-04-04 10:14:00|11456.07|11456.07|11456.07|11456.07|11456.07|11456.07|11456.07|11456.07|0
1649067250000|2022-04-04 10:14:10|11456.77|11456.77|11456.77|11456.77|11456.77|11456.77|11456.77|11456.77|0
1649067300000|2022-04-04 10:15:00|11457.12|11457.12|11457.12|11457.12|11457.12|11457.12|11457.12|11457.12|0
1649067320000|2022-04-04 10:15:20|11456.84|11456.84|11456.84|11456.84|11456.84|11456.84|11456.84|11456.84|0
1649067330000|2022-04-04 10:15:30|11457.2|11457.2|11458.4|11458.4|11458.4|11458.4|11456.84|11456.84|0
1649067350000|2022-04-04 10:15:50|11458.71|11458.71|11462.42|11462.42|11462.42|11462.42|11458.71|11458.71|0
1649067360000|2022-04-04 10:16:00|11462.79|11462.79|11462.05|11462.05|11463.01|11463.01|11462.05|11462.05|0
1649067380000|2022-04-04 10:16:20|11462.19|11462.19|11462.63|11462.63|11462.63|11462.63|11462.19|11462.19|0
1649067390000|2022-04-04 10:16:30|11462.84|11462.84|11463.07|11463.07|11463.07|11463.07|11462.84|11462.84|0
1649067400000|2022-04-04 10:16:40|11463.37|11463.37|11462.7|11462.7|11463.37|11463.37|11462.7|11462.7|0
1649067410000|2022-04-04 10:16:50|11463.14|11463.14|11463.14|11463.14|11463.14|11463.14|11463.14|11463.14|0
1649067420000|2022-04-04 10:17:00|11463.57|11463.57|11463.57|11463.57|11463.57|11463.57|11463.57|11463.57|0
1649067440000|2022-04-04 10:17:20|11463.66|11463.66|11463.41|11463.41|11463.66|11463.66|11463.41|11463.41|0
1649067460000|2022-04-04 10:17:40|11463.19|11463.19|11463.19|11463.19|11463.19|11463.19|11463.19|11463.19|0
1649067480000|2022-04-04 10:18:00|11463.43|11463.43|11463.35|11463.35|11463.43|11463.43|11463.35|11463.35|0
1649067490000|2022-04-04 10:18:10|11463.24|11463.24|11463.24|11463.24|11463.24|11463.24|11463.24|11463.24|0
1649067500000|2022-04-04 10:18:20|11463.08|11463.08|11462.26|11462.26|11463.08|11463.08|11462.26|11462.26|0
1649067510000|2022-04-04 10:18:30|11461.84|11461.84|11461.61|11461.61|11461.84|11461.84|11461.61|11461.61|0
1649067520000|2022-04-04 10:18:40|11461.17|11461.17|11461.17|11461.17|11461.17|11461.17|11461.17|11461.17|0
1649067540000|2022-04-04 10:19:00|11460.39|11460.39|11458.83|11458.83|11460.39|11460.39|11458.83|11458.83|0
1649067550000|2022-04-04 10:19:10|11458.05|11458.05|11458.05|11458.05|11458.05|11458.05|11458.05|11458.05|0
1649067560000|2022-04-04 10:19:20|11458.49|11458.49|11458.06|11458.06|11458.49|11458.49|11458.06|11458.06|0
1649067580000|2022-04-04 10:19:40|11457.96|11457.96|11457.6|11457.6|11457.96|11457.96|11457.6|11457.6|0
1649067600000|2022-04-04 10:20:00|11457.77|11457.77|11457.77|11457.77|11457.77|11457.77|11457.77|11457.77|0
1649067650000|2022-04-04 10:20:50|11457.4|11457.4|11457.31|11457.31|11457.77|11457.77|11457.31|11457.31|0
1649067660000|2022-04-04 10:21:00|11456.99|11456.99|11455.28|11455.28|11456.99|11456.99|11455.28|11455.28|0
1649067670000|2022-04-04 10:21:10|11455.12|11455.12|11454.97|11454.97|11455.12|11455.12|11454.97|11454.97|0
1649067680000|2022-04-04 10:21:20|11455.06|11455.06|11455.06|11455.06|11455.06|11455.06|11455.06|11455.06|0
1649067690000|2022-04-04 10:21:30|11454.93|11454.93|11455.68|11455.68|11455.68|11455.68|11454.93|11454.93|0
1649067710000|2022-04-04 10:21:50|11457.47|11457.47|11457.47|11457.47|11457.47|11457.47|11457.47|11457.47|0
1649067720000|2022-04-04 10:22:00|11458.05|11458.05|11458.87|11458.87|11459.61|11459.61|11458.05|11458.05|0
1649067730000|2022-04-04 10:22:10|11458.95|11458.95|11459.26|11459.26|11459.26|11459.26|11458.95|11458.95|0
1649067750000|2022-04-04 10:22:30|11459.88|11459.88|11459.42|11459.42|11459.88|11459.88|11459.42|11459.42|0
1649067770000|2022-04-04 10:22:50|11459.64|11459.64|11459.43|11459.43|11459.85|11459.85|11459.21|11459.21|0
1649067780000|2022-04-04 10:23:00|11459.12|11459.12|11459.12|11459.12|11459.12|11459.12|11459.12|11459.12|0
1649067790000|2022-04-04 10:23:10|11458.96|11458.96|11458.96|11458.96|11458.96|11458.96|11458.96|11458.96|0
1649067800000|2022-04-04 10:23:20|11459.38|11459.38|11458.96|11458.96|11459.38|11459.38|11458.96|11458.96|0
1649067810000|2022-04-04 10:23:30|11458.77|11458.77|11458.77|11458.77|11458.77|11458.77|11458.77|11458.77|0
1649067820000|2022-04-04 10:23:40|11459.49|11459.49|11458.61|11458.61|11459.49|11459.49|11458.61|11458.61|0
1649067830000|2022-04-04 10:23:50|11458.7|11458.7|11459.13|11459.13|11459.13|11459.13|11458.7|11458.7|0
1649067850000|2022-04-04 10:24:10|11458.48|11458.48|11458.31|11458.31|11458.48|11458.48|11458.05|11458.05|0
1649067870000|2022-04-04 10:24:30|11458.13|11458.13|11458.13|11458.13|11458.13|11458.13|11458.13|11458.13|0
1649067880000|2022-04-04 10:24:40|11458.57|11458.57|11458.57|11458.57|11458.57|11458.57|11458.57|11458.57|0
1649067900000|2022-04-04 10:25:00|11459.32|11459.32|11459.32|11459.32|11459.42|11459.42|11459.32|11459.32|0
1649067910000|2022-04-04 10:25:10|11458.95|11458.95|11459.14|11459.14|11459.14|11459.14|11458.95|11458.95|0
1649067920000|2022-04-04 10:25:20|11459.23|11459.23|11459.23|11459.23|11459.23|11459.23|11459.23|11459.23|0
1649067930000|2022-04-04 10:25:30|11459|11459|11459.28|11459.28|11459.28|11459.28|11459|11459|0
1649067940000|2022-04-04 10:25:40|11459.38|11459.38|11459.38|11459.38|11459.38|11459.38|11459.1|11459.1|0
1649067960000|2022-04-04 10:26:00|11459.47|11459.47|11459.5|11459.5|11459.5|11459.5|11459.03|11459.03|0
1649067970000|2022-04-04 10:26:10|11459.93|11459.93|11459.93|11459.93|11460.02|11460.02|11459.93|11459.93|0
1649067980000|2022-04-04 10:26:20|11460.86|11460.86|11460.86|11460.86|11460.86|11460.86|11460.86|11460.86|0
1649067990000|2022-04-04 10:26:30|11460.99|11460.99|11461.12|11461.12|11461.12|11461.12|11460.99|11460.99|0
1649068010000|2022-04-04 10:26:50|11461.23|11461.23|11461.23|11461.23|11461.23|11461.23|11461.23|11461.23|0
1649068020000|2022-04-04 10:27:00|11461.61|11461.61|11463.17|11463.17|11463.17|11463.17|11461.61|11461.61|0
1649068030000|2022-04-04 10:27:10|11463.08|11463.08|11462.27|11462.27|11463.08|11463.08|11462.14|11462.14|0
1649068040000|2022-04-04 10:27:20|11460.71|11460.71|11460.34|11460.34|11460.71|11460.71|11459.56|11459.56|0
1649068070000|2022-04-04 10:27:50|11460.78|11460.78|11460.78|11460.78|11460.78|11460.78|11460.78|11460.78|0
1649068080000|2022-04-04 10:28:00|11460.54|11460.54|11460.14|11460.14|11460.54|11460.54|11460.14|11460.14|0
1649068090000|2022-04-04 10:28:10|11459.89|11459.89|11459.89|11459.89|11459.89|11459.89|11459.89|11459.89|0
1649068100000|2022-04-04 10:28:20|11459.64|11459.64|11459.64|11459.64|11459.64|11459.64|11459.64|11459.64|0
1649068120000|2022-04-04 10:28:40|11459.25|11459.25|11460.95|11460.95|11460.95|11460.95|11459.25|11459.25|0
1649068140000|2022-04-04 10:29:00|11461.32|11461.32|11461.46|11461.46|11461.75|11461.75|11461.32|11461.32|0
1649068150000|2022-04-04 10:29:10|11461.91|11461.91|11462.22|11462.22|11462.22|11462.22|11461.91|11461.91|0
1649068170000|2022-04-04 10:29:30|11462.1|11462.1|11460.23|11460.23|11462.1|11462.1|11460.15|11460.15|0
1649068190000|2022-04-04 10:29:50|11460.48|11460.48|11460.48|11460.48|11460.48|11460.48|11460.48|11460.48|0
1649068200000|2022-04-04 10:30:00|11460.92|11460.92|11461.7|11461.7|11461.7|11461.7|11460.92|11460.92|0
1649068210000|2022-04-04 10:30:10|11461.91|11461.91|11461.16|11461.16|11461.91|11461.91|11461.16|11461.16|0
1649068220000|2022-04-04 10:30:20|11462.71|11462.71|11462.71|11462.71|11462.71|11462.71|11462.71|11462.71|0
1649068230000|2022-04-04 10:30:30|11461.78|11461.78|11462.05|11462.05|11462.05|11462.05|11461.78|11461.78|0
1649068240000|2022-04-04 10:30:40|11462.31|11462.31|11462.31|11462.31|11462.31|11462.31|11462.31|11462.31|0
1649068260000|2022-04-04 10:31:00|11462.69|11462.69|11462.69|11462.69|11462.69|11462.69|11462.69|11462.69|0
1649068270000|2022-04-04 10:31:10|11463|11463|11463.11|11463.11|11463.11|11463.11|11463|11463|0
1649068290000|2022-04-04 10:31:30|11462.67|11462.67|11462.54|11462.54|11462.67|11462.67|11462.54|11462.54|0
1649068300000|2022-04-04 10:31:40|11462.41|11462.41|11462.54|11462.54|11462.54|11462.54|11462.41|11462.41|0
1649068310000|2022-04-04 10:31:50|11462.79|11462.79|11463|11463|11463|11463|11462.79|11462.79|0
1649068320000|2022-04-04 10:32:00|11463.13|11463.13|11463.13|11463.13|11463.13|11463.13|11463.13|11463.13|0
1649068340000|2022-04-04 10:32:20|11462.22|11462.22|11461.18|11461.18|11462.22|11462.22|11461.18|11461.18|0
1649068350000|2022-04-04 10:32:30|11461.31|11461.31|11461.31|11461.31|11461.31|11461.31|11461.31|11461.31|0
1649068360000|2022-04-04 10:32:40|11461.07|11461.07|11461.07|11461.07|11461.07|11461.07|11461.07|11461.07|0
1649068380000|2022-04-04 10:33:00|11460.64|11460.64|11460.21|11460.21|11460.64|11460.64|11460.21|11460.21|0
1649068390000|2022-04-04 10:33:10|11460.47|11460.47|11460.87|11460.87|11460.87|11460.87|11460.47|11460.47|0
1649068410000|2022-04-04 10:33:30|11460.39|11460.39|11460.39|11460.39|11460.39|11460.39|11460.39|11460.39|0
1649068420000|2022-04-04 10:33:40|11460.55|11460.55|11458.33|11458.33|11460.55|11460.55|11458.33|11458.33|0
1649068430000|2022-04-04 10:33:50|11458.18|11458.18|11457.33|11457.33|11458.18|11458.18|11457.33|11457.33|0
1649068440000|2022-04-04 10:34:00|11457.64|11457.64|11457.64|11457.64|11457.64|11457.64|11457.64|11457.64|0
1649068450000|2022-04-04 10:34:10|11457.19|11457.19|11457.42|11457.42|11457.42|11457.42|11457.19|11457.19|0
1649068460000|2022-04-04 10:34:20|11457.25|11457.25|11456.59|11456.59|11457.25|11457.25|11456.59|11456.59|0
1649068480000|2022-04-04 10:34:40|11456.69|11456.69|11456.69|11456.69|11456.69|11456.69|11456.69|11456.69|0
1649068490000|2022-04-04 10:34:50|11456.61|11456.61|11456.61|11456.61|11456.61|11456.61|11456.61|11456.61|0
1649068500000|2022-04-04 10:35:00|11457.52|11457.52|11457.52|11457.52|11457.52|11457.52|11457.52|11457.52|0
1649068510000|2022-04-04 10:35:10|11457.35|11457.35|11457.92|11457.92|11457.92|11457.92|11457.35|11457.35|0
1649068520000|2022-04-04 10:35:20|11457.48|11457.48|11457.05|11457.05|11457.48|11457.48|11457.05|11457.05|0
1649068530000|2022-04-04 10:35:30|11456.61|11456.61|11457.92|11457.92|11457.92|11457.92|11456.61|11456.61|0
1649068540000|2022-04-04 10:35:40|11458.01|11458.01|11458.31|11458.31|11458.68|11458.68|11458.01|11458.01|0
1649068550000|2022-04-04 10:35:50|11458.56|11458.56|11457.43|11457.43|11458.56|11458.56|11457.2|11457.2|0
1649068560000|2022-04-04 10:36:00|11457.17|11457.17|11456.61|11456.61|11457.17|11457.17|11456.61|11456.61|0
1649068570000|2022-04-04 10:36:10|11456.84|11456.84|11456.87|11456.87|11456.87|11456.87|11456.42|11456.42|0
1649068580000|2022-04-04 10:36:20|11456.63|11456.63|11457.39|11457.39|11457.39|11457.39|11456.63|11456.63|0
1649068590000|2022-04-04 10:36:30|11457.17|11457.17|11457.62|11457.62|11457.62|11457.62|11457.17|11457.17|0
1649068610000|2022-04-04 10:36:50|11457.26|11457.26|11457.26|11457.26|11457.26|11457.26|11457.26|11457.26|0
1649068620000|2022-04-04 10:37:00|11456.76|11456.76|11456.76|11456.76|11456.76|11456.76|11456.76|11456.76|0
1649068640000|2022-04-04 10:37:20|11456.53|11456.53|11456.31|11456.31|11456.53|11456.53|11456.31|11456.31|0
1649068670000|2022-04-04 10:37:50|11455.44|11455.44|11455.44|11455.44|11455.44|11455.44|11455.44|11455.44|0
1649068680000|2022-04-04 10:38:00|11455.93|11455.93|11455.93|11455.93|11455.93|11455.93|11455.93|11455.93|0
1649068700000|2022-04-04 10:38:20|11455.6|11455.6|11455.95|11455.95|11455.95|11455.95|11455.6|11455.6|0
1649068720000|2022-04-04 10:38:40|11456.82|11456.82|11456.82|11456.82|11456.82|11456.82|11456.82|11456.82|0
1649068740000|2022-04-04 10:39:00|11457.05|11457.05|11457.18|11457.18|11457.65|11457.65|11457.05|11457.05|0
1649068750000|2022-04-04 10:39:10|11456.72|11456.72|11456.48|11456.48|11456.72|11456.72|11456.48|11456.48|0
1649068760000|2022-04-04 10:39:20|11456.71|11456.71|11456.29|11456.29|11456.71|11456.71|11456.29|11456.29|0
1649068770000|2022-04-04 10:39:30|11456.13|11456.13|11456.13|11456.13|11456.13|11456.13|11456.13|11456.13|0
1649068780000|2022-04-04 10:39:40|11455.91|11455.91|11456.78|11456.78|11456.78|11456.78|11455.91|11455.91|0
1649068790000|2022-04-04 10:39:50|11455.85|11455.85|11456.47|11456.47|11456.47|11456.47|11455.85|11455.85|0
1649068800000|2022-04-04 10:40:00|11456.34|11456.34|11455.9|11455.9|11456.34|11456.34|11455.59|11455.59|0
1649068810000|2022-04-04 10:40:10|11456.09|11456.09|11456.09|11456.09|11456.09|11456.09|11456.09|11456.09|0
1649068830000|2022-04-04 10:40:30|11454.78|11454.78|11453.86|11453.86|11454.78|11454.78|11453.86|11453.86|0
1649068840000|2022-04-04 10:40:40|11453.43|11453.43|11453.28|11453.28|11453.86|11453.86|11453.28|11453.28|0
1649068850000|2022-04-04 10:40:50|11453.06|11453.06|11452.63|11452.63|11453.06|11453.06|11452.63|11452.63|0
1649068870000|2022-04-04 10:41:10|11452.49|11452.49|11452.49|11452.49|11452.49|11452.49|11452.49|11452.49|0
1649068890000|2022-04-04 10:41:30|11452.24|11452.24|11452.08|11452.08|11452.24|11452.24|11452.08|11452.08|0
1649068900000|2022-04-04 10:41:40|11452.52|11452.52|11452.19|11452.19|11452.52|11452.52|11452.19|11452.19|0
1649068910000|2022-04-04 10:41:50|11452.09|11452.09|11451.07|11451.07|11452.09|11452.09|11451.07|11451.07|0
1649068920000|2022-04-04 10:42:00|11450.76|11450.76|11450.76|11450.76|11450.76|11450.76|11450.76|11450.76|0
1649068930000|2022-04-04 10:42:10|11451.01|11451.01|11450.14|11450.14|11451.01|11451.01|11450.14|11450.14|0
1649068940000|2022-04-04 10:42:20|11450.56|11450.56|11450.32|11450.32|11450.56|11450.56|11450.32|11450.32|0
1649068950000|2022-04-04 10:42:30|11449.39|11449.39|11449.08|11449.08|11449.7|11449.7|11449.08|11449.08|0
1649068960000|2022-04-04 10:42:40|11448.8|11448.8|11450.81|11450.81|11450.81|11450.81|11448.8|11448.8|0
1649068970000|2022-04-04 10:42:50|11451.14|11451.14|11451.14|11451.14|11451.14|11451.14|11451.14|11451.14|0
1649068980000|2022-04-04 10:43:00|11452.01|11452.01|11452.01|11452.01|11452.01|11452.01|11452.01|11452.01|0
1649069000000|2022-04-04 10:43:20|11451.7|11451.7|11451.7|11451.7|11451.7|11451.7|11451.7|11451.7|0
1649069010000|2022-04-04 10:43:30|11451.92|11451.92|11451.92|11451.92|11451.92|11451.92|11451.92|11451.92|0
1649069030000|2022-04-04 10:43:50|11452.19|11452.19|11455.74|11455.74|11455.74|11455.74|11452.19|11452.19|0
1649069040000|2022-04-04 10:44:00|11456.09|11456.09|11456.09|11456.09|11456.09|11456.09|11456.09|11456.09|0
1649069050000|2022-04-04 10:44:10|11456.96|11456.96|11457.53|11457.53|11457.53|11457.53|11456.96|11456.96|0
1649069060000|2022-04-04 10:44:20|11457.78|11457.78|11457.78|11457.78|11457.78|11457.78|11457.78|11457.78|0
1649069080000|2022-04-04 10:44:40|11458.56|11458.56|11458.56|11458.56|11458.56|11458.56|11458.56|11458.56|0
1649069100000|2022-04-04 10:45:00|11457.86|11457.86|11457.41|11457.41|11457.86|11457.86|11457.41|11457.41|0
1649069110000|2022-04-04 10:45:10|11456.79|11456.79|11456.79|11456.79|11456.79|11456.79|11456.79|11456.79|0
1649069130000|2022-04-04 10:45:30|11455.92|11455.92|11457.23|11457.23|11457.23|11457.23|11455.92|11455.92|0
1649069150000|2022-04-04 10:45:50|11456.87|11456.87|11456.87|11456.87|11456.87|11456.87|11456.87|11456.87|0
1649069160000|2022-04-04 10:46:00|11456.56|11456.56|11456.56|11456.56|11456.56|11456.56|11456.56|11456.56|0
1649069170000|2022-04-04 10:46:10|11456.13|11456.13|11456.04|11456.04|11456.13|11456.13|11456.04|11456.04|0
1649069190000|2022-04-04 10:46:30|11456.26|11456.26|11456.26|11456.26|11456.26|11456.26|11456.26|11456.26|0
1649069240000|2022-04-04 10:47:20|11456.47|11456.47|11456.47|11456.47|11456.47|11456.47|11456.47|11456.47|0
1649069260000|2022-04-04 10:47:40|11456.25|11456.25|11456.25|11456.25|11456.25|11456.25|11456.25|11456.25|0
1649069270000|2022-04-04 10:47:50|11457.12|11457.12|11457.98|11457.98|11457.98|11457.98|11457.12|11457.12|0
1649069280000|2022-04-04 10:48:00|11458.44|11458.44|11458.33|11458.33|11458.44|11458.44|11458.33|11458.33|0
1649069290000|2022-04-04 10:48:10|11458.02|11458.02|11457.76|11457.76|11458.02|11458.02|11457.76|11457.76|0
1649069300000|2022-04-04 10:48:20|11457.59|11457.59|11457.75|11457.75|11457.75|11457.75|11457.59|11457.59|0
1649069310000|2022-04-04 10:48:30|11457.32|11457.32|11457.64|11457.64|11457.75|11457.75|11457.32|11457.32|0
1649069320000|2022-04-04 10:48:40|11457.33|11457.33|11457.59|11457.59|11457.59|11457.59|11457.33|11457.33|0
1649069330000|2022-04-04 10:48:50|11458.46|11458.46|11458.46|11458.46|11458.46|11458.46|11458.46|11458.46|0
1649069340000|2022-04-04 10:49:00|11457.84|11457.84|11457.84|11457.84|11457.84|11457.84|11457.84|11457.84|0
1649069380000|2022-04-04 10:49:40|11458.28|11458.28|11458.28|11458.28|11458.28|11458.28|11458.28|11458.28|0
1649069390000|2022-04-04 10:49:50|11458.59|11458.59|11458.91|11458.91|11458.91|11458.91|11458.59|11458.59|0
1649069420000|2022-04-04 10:50:20|11459.22|11459.22|11459.22|11459.22|11459.22|11459.22|11459.22|11459.22|0
1649069430000|2022-04-04 10:50:30|11459.31|11459.31|11459.31|11459.31|11459.31|11459.31|11459.31|11459.31|0
1649069440000|2022-04-04 10:50:40|11459.74|11459.74|11459.74|11459.74|11459.74|11459.74|11459.74|11459.74|0
1649069460000|2022-04-04 10:51:00|11460.1|11460.1|11460.94|11460.94|11461.16|11461.16|11460.1|11460.1|0
1649069480000|2022-04-04 10:51:20|11461.26|11461.26|11460.78|11460.78|11461.26|11461.26|11460.78|11460.78|0
1649069490000|2022-04-04 10:51:30|11460.62|11460.62|11460.87|11460.87|11460.87|11460.87|11460.62|11460.62|0
1649069500000|2022-04-04 10:51:40|11460.99|11460.99|11460.99|11460.99|11460.99|11460.99|11460.99|11460.99|0
1649069520000|2022-04-04 10:52:00|11460.64|11460.64|11461.56|11461.56|11461.56|11461.56|11460.4|11460.4|0
1649069530000|2022-04-04 10:52:10|11462|11462|11463.21|11463.21|11463.21|11463.21|11462|11462|0
1649069540000|2022-04-04 10:52:20|11464.22|11464.22|11465.23|11465.23|11465.59|11465.59|11464.22|11464.22|0
1649069550000|2022-04-04 10:52:30|11466.79|11466.79|11467.57|11467.57|11467.57|11467.57|11466.79|11466.79|0
1649069560000|2022-04-04 10:52:40|11467.88|11467.88|11469|11469|11469|11469|11467.88|11467.88|0
1649069570000|2022-04-04 10:52:50|11468.78|11468.78|11467.5|11467.5|11468.78|11468.78|11467.27|11467.27|0
1649069580000|2022-04-04 10:53:00|11467.13|11467.13|11466.68|11466.68|11467.13|11467.13|11466.68|11466.68|0
1649069610000|2022-04-04 10:53:30|11466.91|11466.91|11467.28|11467.28|11467.28|11467.28|11466.91|11466.91|0
1649069620000|2022-04-04 10:53:40|11467.63|11467.63|11467.63|11467.63|11467.63|11467.63|11467.63|11467.63|0
1649069640000|2022-04-04 10:54:00|11467.94|11467.94|11467.59|11467.59|11467.94|11467.94|11467.59|11467.59|0
1649069650000|2022-04-04 10:54:10|11467.4|11467.4|11467.62|11467.62|11467.62|11467.62|11467.4|11467.4|0
1649069660000|2022-04-04 10:54:20|11467.85|11467.85|11469.46|11469.46|11469.46|11469.46|11467.85|11467.85|0
1649069670000|2022-04-04 10:54:30|11469.7|11469.7|11469.94|11469.94|11469.94|11469.94|11469.7|11469.7|0
1649069680000|2022-04-04 10:54:40|11470.09|11470.09|11470.33|11470.33|11470.33|11470.33|11470.09|11470.09|0
1649069690000|2022-04-04 10:54:50|11470.11|11470.11|11470.19|11470.19|11470.19|11470.19|11469.88|11469.88|0
1649069700000|2022-04-04 10:55:00|11470.44|11470.44|11470.04|11470.04|11470.44|11470.44|11470.04|11470.04|0
1649069710000|2022-04-04 10:55:10|11470.16|11470.16|11470.16|11470.16|11470.16|11470.16|11470.16|11470.16|0
1649069720000|2022-04-04 10:55:20|11470.24|11470.24|11470.32|11470.32|11470.32|11470.32|11470.24|11470.24|0
1649069730000|2022-04-04 10:55:30|11470.55|11470.55|11470.55|11470.55|11470.55|11470.55|11470.55|11470.55|0
1649069740000|2022-04-04 10:55:40|11470.67|11470.67|11470.67|11470.67|11470.67|11470.67|11470.67|11470.67|0
1649069750000|2022-04-04 10:55:50|11470.18|11470.18|11471.05|11471.05|11471.05|11471.05|11470.18|11470.18|0
1649069760000|2022-04-04 10:56:00|11471.24|11471.24|11471.09|11471.09|11471.34|11471.34|11471.09|11471.09|0
1649069770000|2022-04-04 10:56:10|11471.22|11471.22|11472.26|11472.26|11472.26|11472.26|11471.22|11471.22|0
1649069790000|2022-04-04 10:56:30|11472.94|11472.94|11474.33|11474.33|11474.33|11474.33|11472.69|11472.69|0
1649069810000|2022-04-04 10:56:50|11473.05|11473.05|11473.48|11473.48|11473.48|11473.48|11473.05|11473.05|0
1649069820000|2022-04-04 10:57:00|11473.9|11473.9|11474.82|11474.82|11474.82|11474.82|11473.9|11473.9|0
1649069840000|2022-04-04 10:57:20|11474.4|11474.4|11474.4|11474.4|11474.4|11474.4|11474.4|11474.4|0
1649069850000|2022-04-04 10:57:30|11474.3|11474.3|11474.5|11474.5|11474.5|11474.5|11473.85|11473.85|0
1649069860000|2022-04-04 10:57:40|11474.08|11474.08|11472.97|11472.97|11474.08|11474.08|11472.97|11472.97|0
1649069890000|2022-04-04 10:58:10|11472.55|11472.55|11472.55|11472.55|11472.55|11472.55|11472.55|11472.55|0
1649069920000|2022-04-04 10:58:40|11472.12|11472.12|11472.12|11472.12|11472.12|11472.12|11472.12|11472.12|0
1649069930000|2022-04-04 10:58:50|11472.38|11472.38|11472.38|11472.38|11472.38|11472.38|11472.38|11472.38|0
1649069940000|2022-04-04 10:59:00|11472.82|11472.82|11473.42|11473.42|11473.42|11473.42|11472.82|11472.82|0
1649069970000|2022-04-04 10:59:30|11473.65|11473.65|11473.98|11473.98|11473.98|11473.98|11473.65|11473.65|0
1649069990000|2022-04-04 10:59:50|11475.77|11475.77|11476.82|11476.82|11476.82|11476.82|11475.77|11475.77|0
1649070000000|2022-04-04 11:00:00|11477.67|11477.67|11477.3|11477.3|11477.67|11477.67|11476.89|11476.89|0
1649070020000|2022-04-04 11:00:20|11477.41|11477.41|11477.41|11477.41|11477.41|11477.41|11477.41|11477.41|0
1649070050000|2022-04-04 11:00:50|11477.76|11477.76|11477.76|11477.76|11477.76|11477.76|11477.76|11477.76|0
1649070060000|2022-04-04 11:01:00|11477.53|11477.53|11477.1|11477.1|11477.53|11477.53|11477.1|11477.1|0
1649070070000|2022-04-04 11:01:10|11477.62|11477.62|11477.36|11477.36|11477.62|11477.62|11477.36|11477.36|0
1649070100000|2022-04-04 11:01:40|11477.23|11477.23|11477|11477|11477.23|11477.23|11477|11477|0
1649070120000|2022-04-04 11:02:00|11476.81|11476.81|11474.91|11474.91|11476.81|11476.81|11474.91|11474.91|0
1649070140000|2022-04-04 11:02:20|11475.15|11475.15|11475.15|11475.15|11475.15|11475.15|11475.15|11475.15|0
1649070160000|2022-04-04 11:02:40|11474.47|11474.47|11474.1|11474.1|11474.47|11474.47|11474.1|11474.1|0
1649070170000|2022-04-04 11:02:50|11474.18|11474.18|11473.94|11473.94|11474.18|11474.18|11473.94|11473.94|0
1649070180000|2022-04-04 11:03:00|11474.72|11474.72|11474.01|11474.01|11474.72|11474.72|11474.01|11474.01|0
1649070190000|2022-04-04 11:03:10|11473.88|11473.88|11474.4|11474.4|11474.4|11474.4|11473.88|11473.88|0
1649070200000|2022-04-04 11:03:20|11474.14|11474.14|11474.14|11474.14|11474.14|11474.14|11474.14|11474.14|0
1649070220000|2022-04-04 11:03:40|11474.6|11474.6|11474.23|11474.23|11474.6|11474.6|11474.23|11474.23|0
1649070240000|2022-04-04 11:04:00|11474.15|11474.15|11474.92|11474.92|11475.14|11475.14|11474.15|11474.15|0
1649070260000|2022-04-04 11:04:20|11475.05|11475.05|11475.05|11475.05|11475.05|11475.05|11475.05|11475.05|0
1649070270000|2022-04-04 11:04:30|11475.55|11475.55|11475.65|11475.65|11475.65|11475.65|11475.55|11475.55|0
1649070280000|2022-04-04 11:04:40|11475.89|11475.89|11475.89|11475.89|11475.89|11475.89|11475.89|11475.89|0
1649070310000|2022-04-04 11:05:10|11475.66|11475.66|11475.38|11475.38|11475.66|11475.66|11475.38|11475.38|0
1649070320000|2022-04-04 11:05:20|11475.16|11475.16|11475.16|11475.16|11475.16|11475.16|11475.16|11475.16|0
1649070340000|2022-04-04 11:05:40|11475.29|11475.29|11475.29|11475.29|11475.29|11475.29|11475.29|11475.29|0
1649070360000|2022-04-04 11:06:00|11475.42|11475.42|11474.64|11474.64|11475.42|11475.42|11474.64|11474.64|0
1649070370000|2022-04-04 11:06:10|11474.5|11474.5|11474.5|11474.5|11474.5|11474.5|11474.5|11474.5|0
1649070390000|2022-04-04 11:06:30|11474.13|11474.13|11474.17|11474.17|11474.17|11474.17|11474.03|11474.03|0
1649070400000|2022-04-04 11:06:40|11475.08|11475.08|11475.15|11475.15|11475.3|11475.3|11475.08|11475.08|0
1649070420000|2022-04-04 11:07:00|11474.92|11474.92|11474.92|11474.92|11474.92|11474.92|11474.92|11474.92|0
1649070440000|2022-04-04 11:07:20|11474.82|11474.82|11474.82|11474.82|11474.82|11474.82|11474.82|11474.82|0
1649070450000|2022-04-04 11:07:30|11475.26|11475.26|11476.18|11476.18|11476.18|11476.18|11475.26|11475.26|0
1649070460000|2022-04-04 11:07:40|11477.74|11477.74|11477.74|11477.74|11477.74|11477.74|11477.74|11477.74|0
1649070470000|2022-04-04 11:07:50|11479.04|11479.04|11479.97|11479.97|11479.97|11479.97|11479.04|11479.04|0
1649070480000|2022-04-04 11:08:00|11479.55|11479.55|11479.55|11479.55|11479.55|11479.55|11479.55|11479.55|0
1649070490000|2022-04-04 11:08:10|11479.3|11479.3|11480.15|11480.15|11480.58|11480.58|11479.3|11479.3|0
1649070510000|2022-04-04 11:08:30|11480.52|11480.52|11479.61|11479.61|11480.52|11480.52|11479.61|11479.61|0
1649070530000|2022-04-04 11:08:50|11479.3|11479.3|11479.3|11479.3|11479.3|11479.3|11479.3|11479.3|0
1649070540000|2022-04-04 11:09:00|11478.94|11478.94|11479.36|11479.36|11479.36|11479.36|11478.94|11478.94|0
1649070570000|2022-04-04 11:09:30|11479.53|11479.53|11479.63|11479.63|11479.63|11479.63|11479.53|11479.53|0
1649070580000|2022-04-04 11:09:40|11478.76|11478.76|11478.63|11478.63|11478.76|11478.76|11478.63|11478.63|0
1649070590000|2022-04-04 11:09:50|11478.73|11478.73|11479.53|11479.53|11479.53|11479.53|11478.73|11478.73|0
1649070600000|2022-04-04 11:10:00|11478.82|11478.82|11478.39|11478.39|11478.82|11478.82|11478.39|11478.39|0
1649070610000|2022-04-04 11:10:10|11478.02|11478.02|11479.24|11479.24|11479.24|11479.24|11478.02|11478.02|0
1649070620000|2022-04-04 11:10:20|11480.02|11480.02|11480.02|11480.02|11480.02|11480.02|11480.02|11480.02|0
1649070630000|2022-04-04 11:10:30|11480.8|11480.8|11480.8|11480.8|11480.8|11480.8|11480.8|11480.8|0
1649070650000|2022-04-04 11:10:50|11481.67|11481.67|11481.67|11481.67|11481.67|11481.67|11481.67|11481.67|0
1649070660000|2022-04-04 11:11:00|11481.85|11481.85|11482.21|11482.21|11482.21|11482.21|11481.85|11481.85|0
1649070670000|2022-04-04 11:11:10|11481.99|11481.99|11481.99|11481.99|11481.99|11481.99|11481.99|11481.99|0
1649070680000|2022-04-04 11:11:20|11482.15|11482.15|11482.15|11482.15|11482.15|11482.15|11482.15|11482.15|0
1649070690000|2022-04-04 11:11:30|11482.24|11482.24|11482.24|11482.24|11482.24|11482.24|11482.24|11482.24|0
1649070710000|2022-04-04 11:11:50|11482.59|11482.59|11481.64|11481.64|11482.59|11482.59|11481.64|11481.64|0
1649070740000|2022-04-04 11:12:20|11481.55|11481.55|11481.68|11481.68|11481.68|11481.68|11481.31|11481.31|0
1649070780000|2022-04-04 11:13:00|11481.46|11481.46|11480.15|11480.15|11481.46|11481.46|11480.15|11480.15|0
1649070790000|2022-04-04 11:13:10|11479.96|11479.96|11479.77|11479.77|11479.96|11479.96|11479.77|11479.77|0
1649070800000|2022-04-04 11:13:20|11479.61|11479.61|11479.52|11479.52|11479.76|11479.76|11479.52|11479.52|0
1649070820000|2022-04-04 11:13:40|11479.6|11479.6|11479.6|11479.6|11479.85|11479.85|11479.6|11479.6|0
1649070830000|2022-04-04 11:13:50|11479.15|11479.15|11479.15|11479.15|11479.15|11479.15|11479.15|11479.15|0
1649070840000|2022-04-04 11:14:00|11478.24|11478.24|11478.24|11478.24|11478.24|11478.24|11478.24|11478.24|0
1649070850000|2022-04-04 11:14:10|11477.81|11477.81|11477.81|11477.81|11477.81|11477.81|11477.81|11477.81|0
1649070860000|2022-04-04 11:14:20|11474.69|11474.69|11474.69|11474.69|11474.69|11474.69|11474.69|11474.69|0
1649070880000|2022-04-04 11:14:40|11474.91|11474.91|11474.91|11474.91|11474.91|11474.91|11474.91|11474.91|0
1649070890000|2022-04-04 11:14:50|11475.25|11475.25|11475.25|11475.25|11475.25|11475.25|11475.25|11475.25|0
1649070900000|2022-04-04 11:15:00|11475.12|11475.12|11475.27|11475.27|11475.5|11475.5|11475.12|11475.12|0
1649070910000|2022-04-04 11:15:10|11475.08|11475.08|11475.08|11475.08|11475.08|11475.08|11475.08|11475.08|0
1649070930000|2022-04-04 11:15:30|11474.99|11474.99|11474.99|11474.99|11474.99|11474.99|11474.99|11474.99|0
1649070940000|2022-04-04 11:15:40|11475.08|11475.08|11474.89|11474.89|11475.08|11475.08|11474.66|11474.66|0
1649070970000|2022-04-04 11:16:10|11474.45|11474.45|11474.45|11474.45|11474.45|11474.45|11474.45|11474.45|0
1649070990000|2022-04-04 11:16:30|11474.68|11474.68|11475.01|11475.01|11475.01|11475.01|11474.68|11474.68|0
1649071000000|2022-04-04 11:16:40|11475.15|11475.15|11479.71|11479.71|11479.71|11479.71|11475.15|11475.15|0
1649071010000|2022-04-04 11:16:50|11480.07|11480.07|11480.29|11480.29|11481.16|11481.16|11480.07|11480.07|0
1649071020000|2022-04-04 11:17:00|11479.96|11479.96|11480.34|11480.34|11480.34|11480.34|11479.96|11479.96|0
1649071030000|2022-04-04 11:17:10|11480.77|11480.77|11480.77|11480.77|11480.77|11480.77|11480.77|11480.77|0
1649071040000|2022-04-04 11:17:20|11481.16|11481.16|11482.8|11482.8|11482.8|11482.8|11481.16|11481.16|0
1649071050000|2022-04-04 11:17:30|11482.58|11482.58|11482.88|11482.88|11482.88|11482.88|11482.58|11482.58|0
1649071060000|2022-04-04 11:17:40|11483.21|11483.21|11483.21|11483.21|11483.21|11483.21|11483.21|11483.21|0
1649071070000|2022-04-04 11:17:50|11483.09|11483.09|11482.53|11482.53|11483.4|11483.4|11482.53|11482.53|0
1649071080000|2022-04-04 11:18:00|11482.88|11482.88|11482.56|11482.56|11482.88|11482.88|11482.44|11482.44|0
1649071100000|2022-04-04 11:18:20|11482.75|11482.75|11482.75|11482.75|11482.75|11482.75|11482.75|11482.75|0
1649071120000|2022-04-04 11:18:40|11483.18|11483.18|11483.4|11483.4|11483.53|11483.53|11483.18|11483.18|0
1649071130000|2022-04-04 11:18:50|11483.83|11483.83|11482.59|11482.59|11483.83|11483.83|11482.59|11482.59|0
1649071140000|2022-04-04 11:19:00|11480.25|11480.25|11479.89|11479.89|11480.25|11480.25|11479.89|11479.89|0
1649071150000|2022-04-04 11:19:10|11479.45|11479.45|11478.74|11478.74|11479.45|11479.45|11478.37|11478.37|0
1649071160000|2022-04-04 11:19:20|11479.07|11479.07|11479.07|11479.07|11479.07|11479.07|11479.07|11479.07|0
1649071170000|2022-04-04 11:19:30|11477.76|11477.76|11476.41|11476.41|11477.76|11477.76|11476.41|11476.41|0
1649071200000|2022-04-04 11:20:00|11476.15|11476.15|11477.45|11477.45|11477.45|11477.45|11476.15|11476.15|0
1649071220000|2022-04-04 11:20:20|11477.12|11477.12|11477.12|11477.12|11477.12|11477.12|11477.12|11477.12|0
1649071260000|2022-04-04 11:21:00|11477.45|11477.45|11477.45|11477.45|11477.45|11477.45|11477.45|11477.45|0
1649071270000|2022-04-04 11:21:10|11477.64|11477.64|11477.42|11477.42|11477.64|11477.64|11477.42|11477.42|0
1649071310000|2022-04-04 11:21:50|11477.84|11477.84|11476.97|11476.97|11477.84|11477.84|11476.97|11476.97|0
1649071340000|2022-04-04 11:22:20|11476.54|11476.54|11476.54|11476.54|11476.54|11476.54|11476.54|11476.54|0
1649071370000|2022-04-04 11:22:50|11476.64|11476.64|11476.64|11476.64|11476.64|11476.64|11476.64|11476.64|0
1649071380000|2022-04-04 11:23:00|11476.42|11476.42|11475.19|11475.19|11476.42|11476.42|11475.19|11475.19|0
1649071400000|2022-04-04 11:23:20|11475.56|11475.56|11474.86|11474.86|11475.56|11475.56|11474.86|11474.86|0
1649071420000|2022-04-04 11:23:40|11475.09|11475.09|11475.14|11475.14|11475.42|11475.42|11475.09|11475.09|0
1649071430000|2022-04-04 11:23:50|11474.99|11474.99|11473.02|11473.02|11474.99|11474.99|11473.02|11473.02|0
1649071440000|2022-04-04 11:24:00|11472.76|11472.76|11471.84|11471.84|11473.05|11473.05|11471.84|11471.84|0
1649071450000|2022-04-04 11:24:10|11471.52|11471.52|11470.65|11470.65|11471.52|11471.52|11470.65|11470.65|0
1649071460000|2022-04-04 11:24:20|11470.81|11470.81|11470.81|11470.81|11470.81|11470.81|11470.81|11470.81|0
1649071470000|2022-04-04 11:24:30|11470.33|11470.33|11470.8|11470.8|11470.94|11470.94|11470.33|11470.33|0
1649071480000|2022-04-04 11:24:40|11470.94|11470.94|11470.94|11470.94|11470.94|11470.94|11470.94|11470.94|0
1649071490000|2022-04-04 11:24:50|11471.03|11471.03|11471.03|11471.03|11471.03|11471.03|11471.03|11471.03|0
1649071500000|2022-04-04 11:25:00|11471.29|11471.29|11471.29|11471.29|11471.29|11471.29|11471.29|11471.29|0
1649071510000|2022-04-04 11:25:10|11471.15|11471.15|11471.29|11471.29|11471.29|11471.29|11471.15|11471.15|0
1649071540000|2022-04-04 11:25:40|11470.86|11470.86|11470.95|11470.95|11470.95|11470.95|11470.86|11470.86|0
1649071570000|2022-04-04 11:26:10|11470.58|11470.58|11470.58|11470.58|11470.58|11470.58|11470.58|11470.58|0
1649071580000|2022-04-04 11:26:20|11470.09|11470.09|11470.09|11470.09|11470.09|11470.09|11470.09|11470.09|0
1649071600000|2022-04-04 11:26:40|11469.95|11469.95|11469.95|11469.95|11469.95|11469.95|11469.95|11469.95|0
1649071610000|2022-04-04 11:26:50|11469.81|11469.81|11469.58|11469.58|11469.81|11469.81|11469.58|11469.58|0
1649071620000|2022-04-04 11:27:00|11468.93|11468.93|11468.93|11468.93|11468.93|11468.93|11468.93|11468.93|0
1649071690000|2022-04-04 11:28:10|11468.62|11468.62|11468.62|11468.62|11468.62|11468.62|11468.62|11468.62|0
1649071700000|2022-04-04 11:28:20|11467.77|11467.77|11467.46|11467.46|11467.77|11467.77|11467.46|11467.46|0
1649071710000|2022-04-04 11:28:30|11467.03|11467.03|11467.59|11467.59|11467.84|11467.84|11467.03|11467.03|0
1649071720000|2022-04-04 11:28:40|11467.71|11467.71|11467.96|11467.96|11467.96|11467.96|11467.71|11467.71|0
1649071730000|2022-04-04 11:28:50|11467.54|11467.54|11467.35|11467.35|11467.54|11467.54|11467.35|11467.35|0
1649071740000|2022-04-04 11:29:00|11466.92|11466.92|11466.92|11466.92|11466.92|11466.92|11466.92|11466.92|0
1649071750000|2022-04-04 11:29:10|11467.06|11467.06|11467.06|11467.06|11467.06|11467.06|11467.06|11467.06|0
1649071780000|2022-04-04 11:29:40|11466.92|11466.92|11466.92|11466.92|11466.92|11466.92|11466.92|11466.92|0
1649071790000|2022-04-04 11:29:50|11466.56|11466.56|11465.94|11465.94|11466.56|11466.56|11465.94|11465.94|0
1649071800000|2022-04-04 11:30:00|11466.03|11466.03|11465.72|11465.72|11466.03|11466.03|11465.72|11465.72|0
1649071810000|2022-04-04 11:30:10|11466.07|11466.07|11466.07|11466.07|11466.07|11466.07|11465.65|11465.65|0
1649071820000|2022-04-04 11:30:20|11465.71|11465.71|11465.92|11465.92|11466.07|11466.07|11465.71|11465.71|0
1649071830000|2022-04-04 11:30:30|11465.69|11465.69|11465.69|11465.69|11465.69|11465.69|11465.69|11465.69|0
1649071850000|2022-04-04 11:30:50|11464.77|11464.77|11464.77|11464.77|11464.77|11464.77|11464.77|11464.77|0
1649071860000|2022-04-04 11:31:00|11464.38|11464.38|11463.39|11463.39|11464.38|11464.38|11463.39|11463.39|0
1649071870000|2022-04-04 11:31:10|11463.07|11463.07|11463.07|11463.07|11463.07|11463.07|11463.07|11463.07|0
1649071880000|2022-04-04 11:31:20|11462.63|11462.63|11461.1|11461.1|11462.63|11462.63|11461.1|11461.1|0
1649071890000|2022-04-04 11:31:30|11461.56|11461.56|11461.74|11461.74|11461.88|11461.88|11461.56|11461.56|0
1649071910000|2022-04-04 11:31:50|11461.96|11461.96|11462.42|11462.42|11462.42|11462.42|11461.96|11461.96|0
1649071930000|2022-04-04 11:32:10|11462.31|11462.31|11461.38|11461.38|11462.5|11462.5|11461.38|11461.38|0
1649071940000|2022-04-04 11:32:20|11460.7|11460.7|11460.28|11460.28|11460.7|11460.7|11460.28|11460.28|0
1649071950000|2022-04-04 11:32:30|11460.37|11460.37|11459.84|11459.84|11460.37|11460.37|11459.84|11459.84|0
1649071970000|2022-04-04 11:32:50|11458.99|11458.99|11459.25|11459.25|11459.25|11459.25|11458.99|11458.99|0
1649071980000|2022-04-04 11:33:00|11459.61|11459.61|11459.61|11459.61|11459.61|11459.61|11459.61|11459.61|0
1649071990000|2022-04-04 11:33:10|11459.88|11459.88|11460.62|11460.62|11460.62|11460.62|11459.69|11459.69|0
1649072000000|2022-04-04 11:33:20|11461.05|11461.05|11461.05|11461.05|11461.05|11461.05|11461.05|11461.05|0
1649072030000|2022-04-04 11:33:50|11460.86|11460.86|11460.86|11460.86|11461.09|11461.09|11460.86|11460.86|0
1649072060000|2022-04-04 11:34:20|11461.29|11461.29|11461.29|11461.29|11461.29|11461.29|11461.29|11461.29|0
1649072070000|2022-04-04 11:34:30|11461.09|11461.09|11461.09|11461.09|11461.09|11461.09|11461.09|11461.09|0
1649072080000|2022-04-04 11:34:40|11461.28|11461.28|11461.28|11461.28|11461.28|11461.28|11461.28|11461.28|0
1649072090000|2022-04-04 11:34:50|11461.38|11461.38|11461.38|11461.38|11461.38|11461.38|11461.38|11461.38|0
1649072100000|2022-04-04 11:35:00|11461.47|11461.47|11459.96|11459.96|11461.47|11461.47|11459.96|11459.96|0
1649072110000|2022-04-04 11:35:10|11460.39|11460.39|11459.32|11459.32|11460.39|11460.39|11459.32|11459.32|0
1649072130000|2022-04-04 11:35:30|11459.16|11459.16|11459.16|11459.16|11459.16|11459.16|11459.16|11459.16|0
1649072170000|2022-04-04 11:36:10|11458.67|11458.67|11458.67|11458.67|11458.67|11458.67|11458.67|11458.67|0
1649072180000|2022-04-04 11:36:20|11458.59|11458.59|11458.78|11458.78|11458.78|11458.78|11458.59|11458.59|0
1649072190000|2022-04-04 11:36:30|11458.7|11458.7|11458.51|11458.51|11458.7|11458.7|11458.51|11458.51|0
1649072200000|2022-04-04 11:36:40|11458.08|11458.08|11458.08|11458.08|11458.08|11458.08|11458.08|11458.08|0
1649072210000|2022-04-04 11:36:50|11458.43|11458.43|11458.85|11458.85|11458.85|11458.85|11458.43|11458.43|0
1649072220000|2022-04-04 11:37:00|11458.47|11458.47|11458.47|11458.47|11458.47|11458.47|11458.47|11458.47|0
1649072230000|2022-04-04 11:37:10|11458.2|11458.2|11458.2|11458.2|11458.2|11458.2|11458.2|11458.2|0
1649072240000|2022-04-04 11:37:20|11457.56|11457.56|11457.56|11457.56|11457.56|11457.56|11457.56|11457.56|0
1649072250000|2022-04-04 11:37:30|11457.37|11457.37|11457.37|11457.37|11457.37|11457.37|11457.37|11457.37|0
1649072260000|2022-04-04 11:37:40|11457.27|11457.27|11457.27|11457.27|11457.27|11457.27|11457.27|11457.27|0
1649072270000|2022-04-04 11:37:50|11456.62|11456.62|11456.62|11456.62|11456.62|11456.62|11456.62|11456.62|0
1649072300000|2022-04-04 11:38:20|11456.95|11456.95|11457.81|11457.81|11457.81|11457.81|11456.95|11456.95|0
1649072310000|2022-04-04 11:38:30|11457.73|11457.73|11457.68|11457.68|11458.17|11458.17|11457.68|11457.68|0
1649072330000|2022-04-04 11:38:50|11458.01|11458.01|11458.01|11458.01|11458.01|11458.01|11458.01|11458.01|0
1649072360000|2022-04-04 11:39:20|11457.85|11457.85|11457.85|11457.85|11457.85|11457.85|11457.85|11457.85|0
1649072370000|2022-04-04 11:39:30|11457.39|11457.39|11457.39|11457.39|11457.39|11457.39|11457.39|11457.39|0
1649072390000|2022-04-04 11:39:50|11457.08|11457.08|11457.08|11457.08|11457.08|11457.08|11457.08|11457.08|0
1649072420000|2022-04-04 11:40:20|11457.16|11457.16|11457.16|11457.16|11457.16|11457.16|11457.16|11457.16|0
1649072440000|2022-04-04 11:40:40|11457.26|11457.26|11457.26|11457.26|11457.26|11457.26|11457.26|11457.26|0
1649072470000|2022-04-04 11:41:10|11457.16|11457.16|11456.15|11456.15|11457.26|11457.26|11456.15|11456.15|0
1649072480000|2022-04-04 11:41:20|11455.94|11455.94|11455.94|11455.94|11455.94|11455.94|11455.94|11455.94|0
1649072500000|2022-04-04 11:41:40|11455.28|11455.28|11455.11|11455.11|11455.42|11455.42|11455.11|11455.11|0
1649072510000|2022-04-04 11:41:50|11454.68|11454.68|11455.11|11455.11|11455.11|11455.11|11454.68|11454.68|0
1649072520000|2022-04-04 11:42:00|11455.43|11455.43|11454.92|11454.92|11455.43|11455.43|11454.92|11454.92|0
1649072540000|2022-04-04 11:42:20|11455.01|11455.01|11455.01|11455.01|11455.01|11455.01|11455.01|11455.01|0
1649072550000|2022-04-04 11:42:30|11455.34|11455.34|11455.76|11455.76|11455.76|11455.76|11455.34|11455.34|0
1649072580000|2022-04-04 11:43:00|11455.44|11455.44|11455.08|11455.08|11455.44|11455.44|11454.67|11454.67|0
1649072590000|2022-04-04 11:43:10|11454.85|11454.85|11454.05|11454.05|11454.85|11454.85|11454.05|11454.05|0
1649072620000|2022-04-04 11:43:40|11454.2|11454.2|11454.2|11454.2|11454.2|11454.2|11454.2|11454.2|0
1649072640000|2022-04-04 11:44:00|11453.84|11453.84|11453.84|11453.84|11453.84|11453.84|11453.84|11453.84|0
1649072670000|2022-04-04 11:44:30|11453.65|11453.65|11454.07|11454.07|11454.43|11454.43|11453.65|11453.65|0
1649072680000|2022-04-04 11:44:40|11453.9|11453.9|11453.9|11453.9|11453.9|11453.9|11453.9|11453.9|0
1649072690000|2022-04-04 11:44:50|11453.6|11453.6|11454.41|11454.41|11454.41|11454.41|11453.6|11453.6|0
1649072700000|2022-04-04 11:45:00|11453.97|11453.97|11453.75|11453.75|11453.97|11453.97|11453.75|11453.75|0
1649072710000|2022-04-04 11:45:10|11453.55|11453.55|11453.36|11453.36|11453.55|11453.55|11453.36|11453.36|0
1649072720000|2022-04-04 11:45:20|11452.58|11452.58|11452.38|11452.38|11452.58|11452.58|11452.26|11452.26|0
1649072730000|2022-04-04 11:45:30|11452.23|11452.23|11452.23|11452.23|11452.23|11452.23|11452.23|11452.23|0
1649072750000|2022-04-04 11:45:50|11452.56|11452.56|11452.56|11452.56|11452.56|11452.56|11452.56|11452.56|0
1649072760000|2022-04-04 11:46:00|11452.41|11452.41|11451.5|11451.5|11452.41|11452.41|11451.5|11451.5|0
1649072780000|2022-04-04 11:46:20|11451.25|11451.25|11451.25|11451.25|11451.25|11451.25|11451.25|11451.25|0
1649072790000|2022-04-04 11:46:30|11451.5|11451.5|11450.88|11450.88|11451.5|11451.5|11450.88|11450.88|0
1649072800000|2022-04-04 11:46:40|11451.01|11451.01|11451.24|11451.24|11451.24|11451.24|11451.01|11451.01|0
1649072810000|2022-04-04 11:46:50|11451.48|11451.48|11451.48|11451.48|11451.48|11451.48|11451.48|11451.48|0
1649072820000|2022-04-04 11:47:00|11451.71|11451.71|11451.71|11451.71|11451.71|11451.71|11451.71|11451.71|0
1649072840000|2022-04-04 11:47:20|11452.13|11452.13|11453.69|11453.69|11453.69|11453.69|11452.13|11452.13|0
1649072850000|2022-04-04 11:47:30|11454.04|11454.04|11454.16|11454.16|11454.16|11454.16|11453.85|11453.85|0
1649072860000|2022-04-04 11:47:40|11454.35|11454.35|11454.35|11454.35|11454.35|11454.35|11454.35|11454.35|0
1649072870000|2022-04-04 11:47:50|11455.22|11455.22|11455.45|11455.45|11455.64|11455.64|11455.22|11455.22|0
1649072900000|2022-04-04 11:48:20|11455.02|11455.02|11455.02|11455.02|11455.02|11455.02|11455.02|11455.02|0
1649072940000|2022-04-04 11:49:00|11455.46|11455.46|11455.46|11455.46|11455.46|11455.46|11455.46|11455.46|0
1649072950000|2022-04-04 11:49:10|11455.03|11455.03|11455.03|11455.03|11455.03|11455.03|11455.03|11455.03|0
1649072960000|2022-04-04 11:49:20|11454.94|11454.94|11454.94|11454.94|11454.94|11454.94|11454.94|11454.94|0
1649072970000|2022-04-04 11:49:30|11455.18|11455.18|11454.94|11454.94|11455.18|11455.18|11454.94|11454.94|0
1649073000000|2022-04-04 11:50:00|11455.07|11455.07|11454.37|11454.37|11455.07|11455.07|11454.37|11454.37|0
1649073010000|2022-04-04 11:50:10|11454.5|11454.5|11454.5|11454.5|11454.5|11454.5|11454.5|11454.5|0
1649073020000|2022-04-04 11:50:20|11454.63|11454.63|11452.29|11452.29|11454.63|11454.63|11452.29|11452.29|0
1649073040000|2022-04-04 11:50:40|11452.19|11452.19|11452.44|11452.44|11452.44|11452.44|11452.19|11452.19|0
1649073050000|2022-04-04 11:50:50|11452.31|11452.31|11451.84|11451.84|11452.31|11452.31|11451.84|11451.84|0
1649073060000|2022-04-04 11:51:00|11451.7|11451.7|11452.17|11452.17|11452.17|11452.17|11451.7|11451.7|0
1649073070000|2022-04-04 11:51:10|11452.48|11452.48|11452.39|11452.39|11452.48|11452.48|11452.27|11452.27|0
1649073080000|2022-04-04 11:51:20|11452.55|11452.55|11452.55|11452.55|11452.55|11452.55|11452.55|11452.55|0
1649073100000|2022-04-04 11:51:40|11452.12|11452.12|11452.12|11452.12|11452.12|11452.12|11452.12|11452.12|0
1649073110000|2022-04-04 11:51:50|11451.82|11451.82|11450.94|11450.94|11451.82|11451.82|11450.94|11450.94|0
1649073120000|2022-04-04 11:52:00|11450.16|11450.16|11450.89|11450.89|11450.89|11450.89|11450.16|11450.16|0
1649073140000|2022-04-04 11:52:20|11450.56|11450.56|11450.12|11450.12|11450.56|11450.56|11450.12|11450.12|0
1649073160000|2022-04-04 11:52:40|11450.04|11450.04|11450.04|11450.04|11450.04|11450.04|11450.04|11450.04|0
1649073180000|2022-04-04 11:53:00|11450.37|11450.37|11450.37|11450.37|11450.37|11450.37|11450.37|11450.37|0
1649073190000|2022-04-04 11:53:10|11450.81|11450.81|11450.81|11450.81|11450.81|11450.81|11450.81|11450.81|0
1649073200000|2022-04-04 11:53:20|11450.43|11450.43|11450.43|11450.43|11450.43|11450.43|11450.43|11450.43|0
1649073210000|2022-04-04 11:53:30|11450.65|11450.65|11451.45|11451.45|11451.45|11451.45|11450.65|11450.65|0
1649073240000|2022-04-04 11:54:00|11451.54|11451.54|11451.64|11451.64|11451.64|11451.64|11451.54|11451.54|0
1649073250000|2022-04-04 11:54:10|11451.41|11451.41|11451.41|11451.41|11451.41|11451.41|11451.41|11451.41|0
1649073270000|2022-04-04 11:54:30|11451.22|11451.22|11451.22|11451.22|11451.22|11451.22|11451.22|11451.22|0
1649073280000|2022-04-04 11:54:40|11451.35|11451.35|11451.35|11451.35|11451.35|11451.35|11451.35|11451.35|0
1649073290000|2022-04-04 11:54:50|11451.44|11451.44|11451.62|11451.62|11451.62|11451.62|11450.94|11450.94|0
1649073300000|2022-04-04 11:55:00|11451.32|11451.32|11454|11454|11454.73|11454.73|11451.32|11451.32|0
1649073310000|2022-04-04 11:55:10|11454.5|11454.5|11455.79|11455.79|11455.79|11455.79|11454.5|11454.5|0
1649073320000|2022-04-04 11:55:20|11455.46|11455.46|11455.04|11455.04|11456.32|11456.32|11455.04|11455.04|0
1649073330000|2022-04-04 11:55:30|11455.39|11455.39|11455.87|11455.87|11455.87|11455.87|11455.39|11455.39|0
1649073340000|2022-04-04 11:55:40|11456.19|11456.19|11456.19|11456.19|11456.19|11456.19|11456.19|11456.19|0
1649073350000|2022-04-04 11:55:50|11456.3|11456.3|11456.3|11456.3|11456.3|11456.3|11456.3|11456.3|0
1649073360000|2022-04-04 11:56:00|11457.86|11457.86|11458.59|11458.59|11458.59|11458.59|11457.86|11457.86|0
1649073380000|2022-04-04 11:56:20|11458.92|11458.92|11458.92|11458.92|11458.92|11458.92|11458.92|11458.92|0
1649073420000|2022-04-04 11:57:00|11459.35|11459.35|11459.35|11459.35|11459.35|11459.35|11459.35|11459.35|0
1649073430000|2022-04-04 11:57:10|11458.97|11458.97|11458.97|11458.97|11458.97|11458.97|11458.97|11458.97|0
1649073440000|2022-04-04 11:57:20|11459.29|11459.29|11459.37|11459.37|11459.37|11459.37|11459.29|11459.29|0
1649073460000|2022-04-04 11:57:40|11459.59|11459.59|11459.59|11459.59|11459.59|11459.59|11459.59|11459.59|0
1649073470000|2022-04-04 11:57:50|11458.81|11458.81|11458.81|11458.81|11458.81|11458.81|11458.81|11458.81|0
1649073480000|2022-04-04 11:58:00|11458.16|11458.16|11457.33|11457.33|11458.16|11458.16|11457.33|11457.33|0
1649073490000|2022-04-04 11:58:10|11457.42|11457.42|11457.42|11457.42|11457.42|11457.42|11457.42|11457.42|0
1649073500000|2022-04-04 11:58:20|11457.75|11457.75|11457.38|11457.38|11457.75|11457.75|11457.38|11457.38|0
1649073510000|2022-04-04 11:58:30|11457.08|11457.08|11456.94|11456.94|11457.18|11457.18|11456.79|11456.79|0
1649073530000|2022-04-04 11:58:50|11457.2|11457.2|11457.2|11457.2|11457.2|11457.2|11457.2|11457.2|0
1649073540000|2022-04-04 11:59:00|11457.52|11457.52|11457.52|11457.52|11457.52|11457.52|11457.52|11457.52|0
1649073550000|2022-04-04 11:59:10|11456.65|11456.65|11456.65|11456.65|11456.65|11456.65|11456.65|11456.65|0
1649073560000|2022-04-04 11:59:20|11456.56|11456.56|11456.48|11456.48|11456.71|11456.71|11456.48|11456.48|0
1649073580000|2022-04-04 11:59:40|11456.34|11456.34|11456.2|11456.2|11456.34|11456.34|11456.2|11456.2|0
1649073590000|2022-04-04 11:59:50|11455.98|11455.98|11455.28|11455.28|11455.98|11455.98|11455.28|11455.28|0
1649073600000|2022-04-04 12:00:00|11455.49|11455.49|11455.58|11455.58|11455.58|11455.58|11455.49|11455.49|0
1649073630000|2022-04-04 12:00:30|11455.15|11455.15|11454.89|11454.89|11455.15|11455.15|11454.89|11454.89|0
1649073640000|2022-04-04 12:00:40|11455.32|11455.32|11454.87|11454.87|11455.32|11455.32|11454.87|11454.87|0
1649073650000|2022-04-04 12:00:50|11453.94|11453.94|11453.85|11453.85|11453.94|11453.94|11453.85|11453.85|0
1649073680000|2022-04-04 12:01:20|11453.72|11453.72|11454.2|11454.2|11454.2|11454.2|11453.72|11453.72|0
1649073690000|2022-04-04 12:01:30|11453.58|11453.58|11453.77|11453.77|11453.77|11453.77|11453.58|11453.58|0
1649073700000|2022-04-04 12:01:40|11454.21|11454.21|11454.38|11454.38|11454.38|11454.38|11454.21|11454.21|0
1649073720000|2022-04-04 12:02:00|11454.51|11454.51|11455.03|11455.03|11455.03|11455.03|11454.51|11454.51|0
1649073730000|2022-04-04 12:02:10|11455.21|11455.21|11455.21|11455.21|11455.21|11455.21|11455.21|11455.21|0
1649073740000|2022-04-04 12:02:20|11455.56|11455.56|11455.56|11455.56|11455.56|11455.56|11455.56|11455.56|0
1649073770000|2022-04-04 12:02:50|11455.47|11455.47|11455.62|11455.62|11455.62|11455.62|11455.47|11455.47|0
1649073800000|2022-04-04 12:03:20|11456.01|11456.01|11456.24|11456.24|11456.24|11456.24|11456.01|11456.01|0
1649073830000|2022-04-04 12:03:50|11456|11456|11456|11456|11456|11456|11456|11456|0
1649073840000|2022-04-04 12:04:00|11456.42|11456.42|11454.92|11454.92|11456.42|11456.42|11454.92|11454.92|0
1649073890000|2022-04-04 12:04:50|11455.14|11455.14|11454.86|11454.86|11455.14|11455.14|11454.86|11454.86|0
1649073900000|2022-04-04 12:05:00|11453.99|11453.99|11452.99|11452.99|11453.99|11453.99|11452.85|11452.85|0
1649073910000|2022-04-04 12:05:10|11452.57|11452.57|11452.76|11452.76|11452.76|11452.76|11452.14|11452.14|0
1649073920000|2022-04-04 12:05:20|11452.5|11452.5|11451.72|11451.72|11452.5|11452.5|11451.72|11451.72|0
1649073940000|2022-04-04 12:05:40|11451.33|11451.33|11451.06|11451.06|11451.33|11451.33|11451.06|11451.06|0
1649073950000|2022-04-04 12:05:50|11450.8|11450.8|11450.8|11450.8|11450.8|11450.8|11450.8|11450.8|0
1649073980000|2022-04-04 12:06:20|11450.89|11450.89|11450.52|11450.52|11450.89|11450.89|11450.52|11450.52|0
1649073990000|2022-04-04 12:06:30|11450.67|11450.67|11450.21|11450.21|11450.67|11450.67|11450.21|11450.21|0
1649074000000|2022-04-04 12:06:40|11450.13|11450.13|11449.87|11449.87|11450.13|11450.13|11449.7|11449.7|0
1649074030000|2022-04-04 12:07:10|11449.64|11449.64|11448.86|11448.86|11449.64|11449.64|11448.86|11448.86|0
1649074040000|2022-04-04 12:07:20|11448.62|11448.62|11448.17|11448.17|11448.62|11448.62|11448.17|11448.17|0
1649074050000|2022-04-04 12:07:30|11448.25|11448.25|11448.09|11448.09|11448.25|11448.25|11448.09|11448.09|0
1649074090000|2022-04-04 12:08:10|11448.53|11448.53|11448.53|11448.53|11448.53|11448.53|11448.53|11448.53|0
1649074100000|2022-04-04 12:08:20|11448.3|11448.3|11448.3|11448.3|11448.3|11448.3|11448.3|11448.3|0
1649074110000|2022-04-04 12:08:30|11448.61|11448.61|11448.83|11448.83|11448.96|11448.96|11448.61|11448.61|0
1649074130000|2022-04-04 12:08:50|11448.73|11448.73|11448.73|11448.73|11448.73|11448.73|11448.73|11448.73|0
1649074150000|2022-04-04 12:09:10|11447.86|11447.86|11446.81|11446.81|11447.86|11447.86|11446.81|11446.81|0
1649074160000|2022-04-04 12:09:20|11446.58|11446.58|11446.35|11446.35|11446.58|11446.58|11446.35|11446.35|0
1649074170000|2022-04-04 12:09:30|11445.93|11445.93|11445.82|11445.82|11445.93|11445.93|11445.82|11445.82|0
1649074180000|2022-04-04 12:09:40|11445.39|11445.39|11444.66|11444.66|11445.39|11445.39|11444.3|11444.3|0
1649074190000|2022-04-04 12:09:50|11444.54|11444.54|11444.51|11444.51|11444.64|11444.64|11444.41|11444.41|0
1649074220000|2022-04-04 12:10:20|11444.74|11444.74|11444.74|11444.74|11444.74|11444.74|11444.74|11444.74|0
1649074230000|2022-04-04 12:10:30|11445.18|11445.18|11443.81|11443.81|11445.18|11445.18|11443.81|11443.81|0
1649074240000|2022-04-04 12:10:40|11443.38|11443.38|11443.38|11443.38|11443.38|11443.38|11443.38|11443.38|0
1649074250000|2022-04-04 12:10:50|11443.12|11443.12|11443.12|11443.12|11443.12|11443.12|11443.12|11443.12|0
1649074260000|2022-04-04 12:11:00|11442.86|11442.86|11442.43|11442.43|11442.86|11442.86|11442.43|11442.43|0
1649074290000|2022-04-04 12:11:30|11441.65|11441.65|11441.62|11441.62|11441.65|11441.65|11441.2|11441.2|0
1649074300000|2022-04-04 12:11:40|11440.85|11440.85|11440.94|11440.94|11440.94|11440.94|11440.85|11440.85|0
1649074330000|2022-04-04 12:12:10|11440.63|11440.63|11440.63|11440.63|11440.63|11440.63|11440.63|11440.63|0
1649074340000|2022-04-04 12:12:20|11441.13|11441.13|11441.13|11441.13|11441.13|11441.13|11441.13|11441.13|0
1649074360000|2022-04-04 12:12:40|11440.28|11440.28|11439.69|11439.69|11440.28|11440.28|11439.69|11439.69|0
1649074380000|2022-04-04 12:13:00|11439.57|11439.57|11439.81|11439.81|11439.81|11439.81|11439.57|11439.57|0
1649074390000|2022-04-04 12:13:10|11441.37|11441.37|11441.14|11441.14|11441.37|11441.37|11441.14|11441.14|0
1649074400000|2022-04-04 12:13:20|11440.98|11440.98|11440.54|11440.54|11440.98|11440.98|11440.54|11440.54|0
1649074410000|2022-04-04 12:13:30|11440.69|11440.69|11440.69|11440.69|11440.69|11440.69|11440.54|11440.54|0
1649074420000|2022-04-04 12:13:40|11440.39|11440.39|11440.28|11440.28|11440.39|11440.39|11440.13|11440.13|0
1649074440000|2022-04-04 12:14:00|11440.43|11440.43|11440.43|11440.43|11440.43|11440.43|11440.43|11440.43|0
1649074450000|2022-04-04 12:14:10|11440.26|11440.26|11440.26|11440.26|11440.26|11440.26|11440.26|11440.26|0
1649074460000|2022-04-04 12:14:20|11439.91|11439.91|11439.91|11439.91|11439.91|11439.91|11439.91|11439.91|0
1649074500000|2022-04-04 12:15:00|11440.33|11440.33|11440.29|11440.29|11440.55|11440.55|11439.91|11439.91|0
1649074510000|2022-04-04 12:15:10|11440.61|11440.61|11440.45|11440.45|11440.61|11440.61|11440.45|11440.45|0
1649074520000|2022-04-04 12:15:20|11440.59|11440.59|11440.59|11440.59|11440.59|11440.59|11440.59|11440.59|0
1649074540000|2022-04-04 12:15:40|11440.16|11440.16|11439.5|11439.5|11440.16|11440.16|11439.5|11439.5|0
1649074560000|2022-04-04 12:16:00|11439.58|11439.58|11439.58|11439.58|11439.58|11439.58|11439.58|11439.58|0
1649074570000|2022-04-04 12:16:10|11439.74|11439.74|11439.74|11439.74|11439.74|11439.74|11439.74|11439.74|0
1649074590000|2022-04-04 12:16:30|11439.98|11439.98|11439.56|11439.56|11439.98|11439.98|11439.56|11439.56|0
1649074600000|2022-04-04 12:16:40|11439.08|11439.08|11439.08|11439.08|11439.08|11439.08|11439.08|11439.08|0
1649074610000|2022-04-04 12:16:50|11438.86|11438.86|11438.64|11438.64|11438.86|11438.86|11438.64|11438.64|0
1649074620000|2022-04-04 12:17:00|11438.55|11438.55|11438.92|11438.92|11438.92|11438.92|11438.55|11438.55|0
1649074630000|2022-04-04 12:17:10|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|0
1649074660000|2022-04-04 12:17:40|11439.08|11439.08|11439.08|11439.08|11439.08|11439.08|11439.08|11439.08|0
1649074670000|2022-04-04 12:17:50|11439.51|11439.51|11439.51|11439.51|11439.51|11439.51|11439.51|11439.51|0
1649074680000|2022-04-04 12:18:00|11439.08|11439.08|11439.08|11439.08|11439.08|11439.08|11439.08|11439.08|0
1649074690000|2022-04-04 12:18:10|11439.51|11439.51|11439.13|11439.13|11439.51|11439.51|11439.13|11439.13|0
1649074710000|2022-04-04 12:18:30|11438.9|11438.9|11438.73|11438.73|11438.9|11438.9|11438.73|11438.73|0
1649074750000|2022-04-04 12:19:10|11438.57|11438.57|11438.57|11438.57|11438.57|11438.57|11438.57|11438.57|0
1649074770000|2022-04-04 12:19:30|11438.43|11438.43|11438.35|11438.35|11438.43|11438.43|11438.35|11438.35|0
1649074790000|2022-04-04 12:19:50|11438.27|11438.27|11439.12|11439.12|11439.97|11439.97|11438.27|11438.27|0
1649074800000|2022-04-04 12:20:00|11438.9|11438.9|11438.92|11438.92|11438.92|11438.92|11438.57|11438.57|0
1649074820000|2022-04-04 12:20:20|11438.78|11438.78|11439.15|11439.15|11439.15|11439.15|11438.78|11438.78|0
1649074830000|2022-04-04 12:20:30|11439.3|11439.3|11439.8|11439.8|11439.8|11439.8|11439.3|11439.3|0
1649074870000|2022-04-04 12:21:10|11438.82|11438.82|11438.49|11438.49|11438.85|11438.85|11438.14|11438.14|0
1649074880000|2022-04-04 12:21:20|11438.04|11438.04|11438.04|11438.04|11438.04|11438.04|11438.04|11438.04|0
1649074890000|2022-04-04 12:21:30|11438.27|11438.27|11438.97|11438.97|11438.97|11438.97|11438.12|11438.12|0
1649074900000|2022-04-04 12:21:40|11438.1|11438.1|11438.03|11438.03|11438.1|11438.1|11437.92|11437.92|0
1649074910000|2022-04-04 12:21:50|11438.11|11438.11|11438.11|11438.11|11438.11|11438.11|11438.11|11438.11|0
1649074920000|2022-04-04 12:22:00|11438.37|11438.37|11438.37|11438.37|11438.37|11438.37|11438.37|11438.37|0
1649074930000|2022-04-04 12:22:10|11438.63|11438.63|11438.89|11438.89|11438.89|11438.89|11438.63|11438.63|0
1649074960000|2022-04-04 12:22:40|11439.24|11439.24|11439.24|11439.24|11439.24|11439.24|11439.24|11439.24|0
1649074990000|2022-04-04 12:23:10|11439.6|11439.6|11440.03|11440.03|11440.03|11440.03|11439.6|11439.6|0
1649075000000|2022-04-04 12:23:20|11439.18|11439.18|11439.18|11439.18|11439.61|11439.61|11439.18|11439.18|0
1649075020000|2022-04-04 12:23:40|11438.81|11438.81|11439.18|11439.18|11439.18|11439.18|11438.81|11438.81|0
1649075030000|2022-04-04 12:23:50|11438.85|11438.85|11439.85|11439.85|11439.85|11439.85|11438.85|11438.85|0
1649075040000|2022-04-04 12:24:00|11440.28|11440.28|11440.61|11440.61|11440.61|11440.61|11440.28|11440.28|0
1649075050000|2022-04-04 12:24:10|11440.39|11440.39|11440.39|11440.39|11440.39|11440.39|11440.39|11440.39|0
1649075070000|2022-04-04 12:24:30|11440.08|11440.08|11439.42|11439.42|11440.08|11440.08|11439.42|11439.42|0
1649075100000|2022-04-04 12:25:00|11439.75|11439.75|11439.75|11439.75|11439.75|11439.75|11439.75|11439.75|0
1649075110000|2022-04-04 12:25:10|11440.17|11440.17|11438.96|11438.96|11440.17|11440.17|11438.96|11438.96|0
1649075120000|2022-04-04 12:25:20|11439.29|11439.29|11439.29|11439.29|11439.74|11439.74|11439.29|11439.29|0
1649075130000|2022-04-04 12:25:30|11439.13|11439.13|11439.13|11439.13|11439.13|11439.13|11439.13|11439.13|0
1649075140000|2022-04-04 12:25:40|11439.58|11439.58|11440.3|11440.3|11440.3|11440.3|11439.58|11439.58|0
1649075150000|2022-04-04 12:25:50|11440.07|11440.07|11440.07|11440.07|11440.07|11440.07|11440.07|11440.07|0
1649075170000|2022-04-04 12:26:10|11440.5|11440.5|11440.07|11440.07|11440.5|11440.5|11439.65|11439.65|0
1649075180000|2022-04-04 12:26:20|11440.4|11440.4|11440.4|11440.4|11440.4|11440.4|11440.4|11440.4|0
1649075200000|2022-04-04 12:26:40|11440.31|11440.31|11440.4|11440.4|11440.4|11440.4|11440.31|11440.31|0
1649075210000|2022-04-04 12:26:50|11440.55|11440.55|11440.7|11440.7|11440.7|11440.7|11440.55|11440.55|0
1649075220000|2022-04-04 12:27:00|11440.85|11440.85|11441|11441|11441|11441|11440.7|11440.7|0
1649075230000|2022-04-04 12:27:10|11440.76|11440.76|11440.76|11440.76|11440.76|11440.76|11440.76|11440.76|0
1649075240000|2022-04-04 12:27:20|11440.63|11440.63|11440.63|11440.63|11440.63|11440.63|11440.63|11440.63|0
1649075280000|2022-04-04 12:28:00|11441.28|11441.28|11441.28|11441.28|11441.28|11441.28|11441.28|11441.28|0
1649075290000|2022-04-04 12:28:10|11441.06|11441.06|11441.06|11441.06|11441.06|11441.06|11441.06|11441.06|0
1649075310000|2022-04-04 12:28:30|11441.37|11441.37|11441.37|11441.37|11441.37|11441.37|11441.37|11441.37|0
1649075320000|2022-04-04 12:28:40|11441.18|11441.18|11440.52|11440.52|11441.18|11441.18|11440.52|11440.52|0
1649075340000|2022-04-04 12:29:00|11440.44|11440.44|11440.38|11440.38|11441.23|11441.23|11440.38|11440.38|0
1649075350000|2022-04-04 12:29:10|11439.94|11439.94|11439.94|11439.94|11439.94|11439.94|11439.94|11439.94|0
1649075360000|2022-04-04 12:29:20|11439.66|11439.66|11439.66|11439.66|11439.66|11439.66|11439.66|11439.66|0
1649075370000|2022-04-04 12:29:30|11438.1|11438.1|11437.56|11437.56|11438.1|11438.1|11437.56|11437.56|0
1649075390000|2022-04-04 12:29:50|11437.21|11437.21|11437.21|11437.21|11437.21|11437.21|11437.21|11437.21|0
1649075400000|2022-04-04 12:30:00|11437.43|11437.43|11437.69|11437.69|11437.69|11437.69|11437.43|11437.43|0
1649075410000|2022-04-04 12:30:10|11437.38|11437.38|11437.38|11437.38|11437.38|11437.38|11437.38|11437.38|0
1649075430000|2022-04-04 12:30:30|11437.84|11437.84|11437.84|11437.84|11437.84|11437.84|11437.84|11437.84|0
1649075440000|2022-04-04 12:30:40|11437.94|11437.94|11437.94|11437.94|11437.94|11437.94|11437.94|11437.94|0
1649075450000|2022-04-04 12:30:50|11438.27|11438.27|11438.27|11438.27|11438.27|11438.27|11438.27|11438.27|0
1649075460000|2022-04-04 12:31:00|11438.66|11438.66|11438.66|11438.66|11438.66|11438.66|11438.66|11438.66|0
1649075470000|2022-04-04 12:31:10|11439.36|11439.36|11439.36|11439.36|11439.36|11439.36|11439.36|11439.36|0
1649075480000|2022-04-04 12:31:20|11439.01|11439.01|11439.01|11439.01|11439.01|11439.01|11439.01|11439.01|0
1649075520000|2022-04-04 12:32:00|11439.5|11439.5|11439.5|11439.5|11439.5|11439.5|11439.5|11439.5|0
1649075530000|2022-04-04 12:32:10|11440|11440|11440|11440|11440|11440|11440|11440|0
1649075540000|2022-04-04 12:32:20|11440.16|11440.16|11440.16|11440.16|11440.16|11440.16|11440.16|11440.16|0
1649075570000|2022-04-04 12:32:50|11439.83|11439.83|11439.83|11439.83|11439.83|11439.83|11439.83|11439.83|0
1649075600000|2022-04-04 12:33:20|11440.16|11440.16|11440.16|11440.16|11440.16|11440.16|11440.16|11440.16|0
1649075620000|2022-04-04 12:33:40|11439.92|11439.92|11439.92|11439.92|11439.92|11439.92|11439.92|11439.92|0
1649075630000|2022-04-04 12:33:50|11440|11440|11440|11440|11440|11440|11440|11440|0
1649075640000|2022-04-04 12:34:00|11439.77|11439.77|11440.34|11440.34|11440.34|11440.34|11439.77|11439.77|0
1649075650000|2022-04-04 12:34:10|11440.5|11440.5|11440.27|11440.27|11440.5|11440.5|11440.27|11440.27|0
1649075660000|2022-04-04 12:34:20|11440.05|11440.05|11440.05|11440.05|11440.05|11440.05|11440.05|11440.05|0
1649075670000|2022-04-04 12:34:30|11440.83|11440.83|11440.83|11440.83|11440.83|11440.83|11440.83|11440.83|0
1649075680000|2022-04-04 12:34:40|11441.25|11441.25|11443.81|11443.81|11443.81|11443.81|11441.25|11441.25|0
1649075690000|2022-04-04 12:34:50|11443.39|11443.39|11443.91|11443.91|11444.17|11444.17|11443.39|11443.39|0
1649075700000|2022-04-04 12:35:00|11444.69|11444.69|11444.54|11444.54|11444.69|11444.69|11444.54|11444.54|0
1649075710000|2022-04-04 12:35:10|11444.85|11444.85|11444.85|11444.85|11444.85|11444.85|11444.85|11444.85|0
1649075730000|2022-04-04 12:35:30|11445.63|11445.63|11445.13|11445.13|11445.63|11445.63|11445.13|11445.13|0
1649075750000|2022-04-04 12:35:50|11445.57|11445.57|11446.77|11446.77|11446.77|11446.77|11445.54|11445.54|0
1649075760000|2022-04-04 12:36:00|11446.64|11446.64|11447.12|11447.12|11447.12|11447.12|11446.64|11446.64|0
1649075770000|2022-04-04 12:36:10|11447.41|11447.41|11447.41|11447.41|11447.41|11447.41|11447.41|11447.41|0
1649075780000|2022-04-04 12:36:20|11447.51|11447.51|11447.51|11447.51|11447.51|11447.51|11447.51|11447.51|0
1649075790000|2022-04-04 12:36:30|11447.07|11447.07|11446.27|11446.27|11447.07|11447.07|11446.27|11446.27|0
1649075800000|2022-04-04 12:36:40|11446.12|11446.12|11447.23|11447.23|11447.23|11447.23|11446.12|11446.12|0
1649075820000|2022-04-04 12:37:00|11446.36|11446.36|11446.8|11446.8|11446.8|11446.8|11446.36|11446.36|0
1649075830000|2022-04-04 12:37:10|11446.14|11446.14|11446.47|11446.47|11446.47|11446.47|11446.14|11446.14|0
1649075840000|2022-04-04 12:37:20|11446.71|11446.71|11446.25|11446.25|11446.71|11446.71|11446.25|11446.25|0
1649075850000|2022-04-04 12:37:30|11443.68|11443.68|11442.24|11442.24|11443.68|11443.68|11442.11|11442.11|0
1649075860000|2022-04-04 12:37:40|11441.99|11441.99|11441.99|11441.99|11441.99|11441.99|11441.99|11441.99|0
1649075900000|2022-04-04 12:38:20|11441.55|11441.55|11441.07|11441.07|11441.55|11441.55|11441.07|11441.07|0
1649075910000|2022-04-04 12:38:30|11440.42|11440.42|11440.42|11440.42|11440.42|11440.42|11440.42|11440.42|0
1649075920000|2022-04-04 12:38:40|11440.75|11440.75|11440.75|11440.75|11440.75|11440.75|11440.75|11440.75|0
1649075950000|2022-04-04 12:39:10|11440.38|11440.38|11440.38|11440.38|11440.38|11440.38|11440.38|11440.38|0
1649075970000|2022-04-04 12:39:30|11440.49|11440.49|11441.05|11441.05|11441.18|11441.18|11440.49|11440.49|0
1649075990000|2022-04-04 12:39:50|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|11440.89|0
1649076000000|2022-04-04 12:40:00|11441.18|11441.18|11439.94|11439.94|11441.18|11441.18|11439.61|11439.61|0
1649076010000|2022-04-04 12:40:10|11439.28|11439.28|11439.28|11439.28|11439.28|11439.28|11439.28|11439.28|0
1649076030000|2022-04-04 12:40:30|11439.75|11439.75|11439.85|11439.85|11439.85|11439.85|11439.28|11439.28|0
1649076040000|2022-04-04 12:40:40|11439.19|11439.19|11439.19|11439.19|11439.19|11439.19|11439.19|11439.19|0
1649076050000|2022-04-04 12:40:50|11439.56|11439.56|11439.56|11439.56|11439.56|11439.56|11439.56|11439.56|0
1649076060000|2022-04-04 12:41:00|11440.21|11440.21|11440.21|11440.21|11440.21|11440.21|11440.21|11440.21|0
1649076070000|2022-04-04 12:41:10|11439.92|11439.92|11439.92|11439.92|11439.92|11439.92|11439.92|11439.92|0
1649076080000|2022-04-04 12:41:20|11439.44|11439.44|11439.74|11439.74|11439.74|11439.74|11439.44|11439.44|0
1649076110000|2022-04-04 12:41:50|11439.44|11439.44|11440.65|11440.65|11440.65|11440.65|11439.44|11439.44|0
1649076120000|2022-04-04 12:42:00|11442.21|11442.21|11441.65|11441.65|11442.43|11442.43|11441.65|11441.65|0
1649076130000|2022-04-04 12:42:10|11442.09|11442.09|11442.31|11442.31|11442.31|11442.31|11442.09|11442.09|0
1649076140000|2022-04-04 12:42:20|11442.09|11442.09|11442.09|11442.09|11442.09|11442.09|11442.09|11442.09|0
1649076150000|2022-04-04 12:42:30|11441.31|11441.31|11441.31|11441.31|11441.31|11441.31|11441.31|11441.31|0
1649076160000|2022-04-04 12:42:40|11441.74|11441.74|11442.17|11442.17|11442.17|11442.17|11441.74|11441.74|0
1649076190000|2022-04-04 12:43:10|11442.6|11442.6|11442.6|11442.6|11442.6|11442.6|11442.17|11442.17|0
1649076210000|2022-04-04 12:43:30|11441.73|11441.73|11441.73|11441.73|11441.73|11441.73|11441.73|11441.73|0
1649076240000|2022-04-04 12:44:00|11442.43|11442.43|11442.43|11442.43|11442.43|11442.43|11442.43|11442.43|0
1649076260000|2022-04-04 12:44:20|11442.74|11442.74|11442.43|11442.43|11442.74|11442.74|11442.43|11442.43|0
1649076290000|2022-04-04 12:44:50|11443.05|11443.05|11443.05|11443.05|11443.05|11443.05|11443.05|11443.05|0
1649076300000|2022-04-04 12:45:00|11443.28|11443.28|11443.28|11443.28|11443.28|11443.28|11443.28|11443.28|0
1649076340000|2022-04-04 12:45:40|11443.59|11443.59|11442.94|11442.94|11443.59|11443.59|11442.94|11442.94|0
1649076350000|2022-04-04 12:45:50|11443.1|11443.1|11443.1|11443.1|11443.1|11443.1|11443.1|11443.1|0
1649076360000|2022-04-04 12:46:00|11442.95|11442.95|11442.82|11442.82|11442.95|11442.95|11442.82|11442.82|0
1649076370000|2022-04-04 12:46:10|11442.66|11442.66|11442.66|11442.66|11442.66|11442.66|11442.66|11442.66|0
1649076380000|2022-04-04 12:46:20|11442.35|11442.35|11442.68|11442.68|11442.68|11442.68|11442.35|11442.35|0
1649076420000|2022-04-04 12:47:00|11442.58|11442.58|11442.58|11442.58|11442.58|11442.58|11442.58|11442.58|0
1649076440000|2022-04-04 12:47:20|11441.8|11441.8|11441.8|11441.8|11441.8|11441.8|11441.8|11441.8|0
1649076450000|2022-04-04 12:47:30|11441.45|11441.45|11439.36|11439.36|11441.45|11441.45|11439.36|11439.36|0
1649076470000|2022-04-04 12:47:50|11439.11|11439.11|11439.11|11439.11|11439.11|11439.11|11439.11|11439.11|0
1649076480000|2022-04-04 12:48:00|11438.74|11438.74|11438.74|11438.74|11438.74|11438.74|11438.74|11438.74|0
1649076490000|2022-04-04 12:48:10|11438.87|11438.87|11437.13|11437.13|11438.87|11438.87|11437.13|11437.13|0
1649076500000|2022-04-04 12:48:20|11437|11437|11437|11437|11437|11437|11437|11437|0
1649076510000|2022-04-04 12:48:30|11437.24|11437.24|11437|11437|11437.24|11437.24|11437|11437|0
1649076520000|2022-04-04 12:48:40|11437.78|11437.78|11437.78|11437.78|11437.78|11437.78|11437.78|11437.78|0
1649076530000|2022-04-04 12:48:50|11437.26|11437.26|11437.26|11437.26|11437.26|11437.26|11437.26|11437.26|0
1649076550000|2022-04-04 12:49:10|11437.09|11437.09|11436.77|11436.77|11437.09|11437.09|11436.77|11436.77|0
1649076560000|2022-04-04 12:49:20|11436.69|11436.69|11436.25|11436.25|11436.69|11436.69|11436.25|11436.25|0
1649076570000|2022-04-04 12:49:30|11436.64|11436.64|11437.5|11437.5|11437.5|11437.5|11436.64|11436.64|0
1649076580000|2022-04-04 12:49:40|11437.13|11437.13|11436.74|11436.74|11437.13|11437.13|11436.74|11436.74|0
1649076590000|2022-04-04 12:49:50|11436.24|11436.24|11436.24|11436.24|11436.24|11436.24|11436.12|11436.12|0
1649076600000|2022-04-04 12:50:00|11436.61|11436.61|11436.31|11436.31|11436.61|11436.61|11436.19|11436.19|0
1649076620000|2022-04-04 12:50:20|11435.89|11435.89|11435.46|11435.46|11435.89|11435.89|11435.46|11435.46|0
1649076630000|2022-04-04 12:50:30|11435.83|11435.83|11435.83|11435.83|11435.83|11435.83|11435.83|11435.83|0
1649076640000|2022-04-04 12:50:40|11436.15|11436.15|11436.15|11436.15|11436.15|11436.15|11436.15|11436.15|0
1649076660000|2022-04-04 12:51:00|11436.4|11436.4|11436.12|11436.12|11436.4|11436.4|11436.12|11436.12|0
1649076690000|2022-04-04 12:51:30|11435.75|11435.75|11434.97|11434.97|11435.75|11435.75|11434.97|11434.97|0
1649076710000|2022-04-04 12:51:50|11435.11|11435.11|11435.11|11435.11|11435.11|11435.11|11435.11|11435.11|0
1649076720000|2022-04-04 12:52:00|11434.74|11434.74|11434.74|11434.74|11434.74|11434.74|11434.74|11434.74|0
1649076730000|2022-04-04 12:52:10|11434.52|11434.52|11434.27|11434.27|11434.52|11434.52|11434.27|11434.27|0
1649076740000|2022-04-04 12:52:20|11433.84|11433.84|11433.84|11433.84|11433.84|11433.84|11433.84|11433.84|0
1649076750000|2022-04-04 12:52:30|11435.11|11435.11|11435.11|11435.11|11435.11|11435.11|11434.69|11434.69|0
1649076770000|2022-04-04 12:52:50|11434.69|11434.69|11434.57|11434.57|11434.69|11434.69|11434.34|11434.34|0
1649076780000|2022-04-04 12:53:00|11435.01|11435.01|11434.24|11434.24|11435.01|11435.01|11434.24|11434.24|0
1649076800000|2022-04-04 12:53:20|11433.89|11433.89|11433.89|11433.89|11433.89|11433.89|11433.89|11433.89|0
1649076810000|2022-04-04 12:53:30|11434.05|11434.05|11437.42|11437.42|11437.42|11437.42|11434.05|11434.05|0
1649076820000|2022-04-04 12:53:40|11436.99|11436.99|11436.99|11436.99|11436.99|11436.99|11436.99|11436.99|0
1649076850000|2022-04-04 12:54:10|11436.78|11436.78|11436.35|11436.35|11436.78|11436.78|11436.35|11436.35|0
1649076880000|2022-04-04 12:54:40|11436.58|11436.58|11436.81|11436.81|11436.81|11436.81|11436.58|11436.58|0
1649076910000|2022-04-04 12:55:10|11436.66|11436.66|11436.66|11436.66|11436.66|11436.66|11436.66|11436.66|0
1649076920000|2022-04-04 12:55:20|11436.89|11436.89|11436.66|11436.66|11436.89|11436.89|11436.66|11436.66|0
1649076930000|2022-04-04 12:55:30|11436.5|11436.5|11436.5|11436.5|11436.5|11436.5|11436.5|11436.5|0
1649076940000|2022-04-04 12:55:40|11436.12|11436.12|11433.72|11433.72|11436.12|11436.12|11433.72|11433.72|0
1649076950000|2022-04-04 12:55:50|11433.96|11433.96|11434.21|11434.21|11434.21|11434.21|11433.96|11433.96|0
1649076960000|2022-04-04 12:56:00|11433.78|11433.78|11433.78|11433.78|11433.78|11433.78|11433.78|11433.78|0
1649076970000|2022-04-04 12:56:10|11433.63|11433.63|11433.63|11433.63|11433.63|11433.63|11433.63|11433.63|0
1649076980000|2022-04-04 12:56:20|11433.72|11433.72|11433.72|11433.72|11433.72|11433.72|11433.72|11433.72|0
1649076990000|2022-04-04 12:56:30|11434.09|11434.09|11434.82|11434.82|11434.82|11434.82|11434.09|11434.09|0
1649077020000|2022-04-04 12:57:00|11435.25|11435.25|11435.67|11435.67|11435.67|11435.67|11435.25|11435.25|0
1649077030000|2022-04-04 12:57:10|11435.86|11435.86|11435.53|11435.53|11435.86|11435.86|11435.53|11435.53|0
1649077040000|2022-04-04 12:57:20|11435.44|11435.44|11434.95|11434.95|11435.44|11435.44|11434.95|11434.95|0
1649077050000|2022-04-04 12:57:30|11435.28|11435.28|11435.28|11435.28|11435.28|11435.28|11435.28|11435.28|0
1649077060000|2022-04-04 12:57:40|11435.77|11435.77|11435.9|11435.9|11435.9|11435.9|11435.77|11435.77|0
1649077080000|2022-04-04 12:58:00|11435.59|11435.59|11435.59|11435.59|11435.59|11435.59|11435.59|11435.59|0
1649077100000|2022-04-04 12:58:20|11436.03|11436.03|11436.03|11436.03|11436.03|11436.03|11436.03|11436.03|0
1649077110000|2022-04-04 12:58:30|11435.88|11435.88|11435.88|11435.88|11435.88|11435.88|11435.88|11435.88|0
1649077140000|2022-04-04 12:59:00|11435.17|11435.17|11435.17|11435.17|11435.17|11435.17|11435.17|11435.17|0
1649077150000|2022-04-04 12:59:10|11435.04|11435.04|11435.04|11435.04|11435.04|11435.04|11435.04|11435.04|0
1649077160000|2022-04-04 12:59:20|11435.75|11435.75|11434.69|11434.69|11435.75|11435.75|11434.69|11434.69|0
1649077190000|2022-04-04 12:59:50|11434.61|11434.61|11434.38|11434.38|11434.61|11434.61|11434.38|11434.38|0
1649077210000|2022-04-04 13:00:10|11433.94|11433.94|11433.94|11433.94|11433.94|11433.94|11433.94|11433.94|0
1649077240000|2022-04-04 13:00:40|11433.72|11433.72|11433.72|11433.72|11433.72|11433.72|11433.72|11433.72|0
1649077270000|2022-04-04 13:01:10|11433.82|11433.82|11436.78|11436.78|11436.78|11436.78|11433.82|11433.82|0
1649077280000|2022-04-04 13:01:20|11437.04|11437.04|11436.91|11436.91|11437.04|11437.04|11436.91|11436.91|0
1649077290000|2022-04-04 13:01:30|11436.13|11436.13|11436.13|11436.13|11436.13|11436.13|11436.13|11436.13|0
1649077300000|2022-04-04 13:01:40|11436|11436|11436|11436|11436|11436|11436|11436|0
1649077310000|2022-04-04 13:01:50|11435.57|11435.57|11435.57|11435.57|11435.57|11435.57|11435.57|11435.57|0
1649077330000|2022-04-04 13:02:10|11435.77|11435.77|11435.77|11435.77|11435.77|11435.77|11435.77|11435.77|0
1649077340000|2022-04-04 13:02:20|11435.96|11435.96|11436.15|11436.15|11436.15|11436.15|11435.77|11435.77|0
1649077350000|2022-04-04 13:02:30|11436.46|11436.46|11436.46|11436.46|11436.46|11436.46|11436.46|11436.46|0
1649077380000|2022-04-04 13:03:00|11436.55|11436.55|11436.41|11436.41|11436.65|11436.65|11436.41|11436.41|0
1649077390000|2022-04-04 13:03:10|11436.17|11436.17|11436.17|11436.17|11436.17|11436.17|11436.17|11436.17|0
1649077400000|2022-04-04 13:03:20|11436.6|11436.6|11436.34|11436.34|11436.73|11436.73|11436.34|11436.34|0
1649077410000|2022-04-04 13:03:30|11436.19|11436.19|11436.19|11436.19|11436.19|11436.19|11436.19|11436.19|0
1649077430000|2022-04-04 13:03:50|11435.69|11435.69|11437.25|11437.25|11437.25|11437.25|11435.69|11435.69|0
1649077440000|2022-04-04 13:04:00|11436.82|11436.82|11436.82|11436.82|11436.82|11436.82|11436.82|11436.82|0
1649077450000|2022-04-04 13:04:10|11436.04|11436.04|11436.04|11436.04|11436.04|11436.04|11436.04|11436.04|0
1649077470000|2022-04-04 13:04:30|11435.85|11435.85|11435.85|11435.85|11435.85|11435.85|11435.85|11435.85|0
1649077500000|2022-04-04 13:05:00|11435.94|11435.94|11435.94|11435.94|11435.94|11435.94|11435.94|11435.94|0
1649077540000|2022-04-04 13:05:40|11436.37|11436.37|11436.28|11436.28|11436.37|11436.37|11436.28|11436.28|0
1649077570000|2022-04-04 13:06:10|11436.65|11436.65|11436.65|11436.65|11436.65|11436.65|11436.65|11436.65|0
1649077620000|2022-04-04 13:07:00|11437.08|11437.08|11437.24|11437.24|11437.24|11437.24|11437.08|11437.08|0
1649077630000|2022-04-04 13:07:10|11437.32|11437.32|11437.32|11437.32|11437.32|11437.32|11437.32|11437.32|0
1649077640000|2022-04-04 13:07:20|11437.4|11437.4|11437.48|11437.48|11437.48|11437.48|11437.4|11437.4|0
1649077650000|2022-04-04 13:07:30|11437.36|11437.36|11437.12|11437.12|11437.36|11437.36|11437.12|11437.12|0
1649077660000|2022-04-04 13:07:40|11437.51|11437.51|11437.26|11437.26|11437.51|11437.51|11437.26|11437.26|0
1649077690000|2022-04-04 13:08:10|11437.37|11437.37|11437.95|11437.95|11437.95|11437.95|11437.37|11437.37|0
1649077700000|2022-04-04 13:08:20|11438.38|11438.38|11437.87|11437.87|11438.38|11438.38|11437.87|11437.87|0
1649077710000|2022-04-04 13:08:30|11438|11438|11438.43|11438.43|11438.43|11438.43|11438|11438|0
1649077720000|2022-04-04 13:08:40|11438.07|11438.07|11438.07|11438.07|11438.07|11438.07|11438.07|11438.07|0
1649077760000|2022-04-04 13:09:20|11438.16|11438.16|11438.26|11438.26|11438.26|11438.26|11438.16|11438.16|0
1649077780000|2022-04-04 13:09:40|11438.39|11438.39|11438.39|11438.39|11438.39|11438.39|11438.39|11438.39|0
1649077790000|2022-04-04 13:09:50|11438.52|11438.52|11438.52|11438.52|11438.52|11438.52|11438.52|11438.52|0
1649077800000|2022-04-04 13:10:00|11438.94|11438.94|11438.94|11438.94|11438.94|11438.94|11438.94|11438.94|0
1649077810000|2022-04-04 13:10:10|11439.16|11439.16|11440.11|11440.11|11440.11|11440.11|11439.16|11439.16|0
1649077830000|2022-04-04 13:10:30|11440.13|11440.13|11440.13|11440.13|11440.13|11440.13|11440.13|11440.13|0
1649077860000|2022-04-04 13:11:00|11440.32|11440.32|11440.78|11440.78|11440.78|11440.78|11440.32|11440.32|0
1649077870000|2022-04-04 13:11:10|11441.03|11441.03|11441.03|11441.03|11441.03|11441.03|11441.03|11441.03|0
1649077890000|2022-04-04 13:11:30|11441.46|11441.46|11444.21|11444.21|11444.21|11444.21|11441.46|11441.46|0
1649077900000|2022-04-04 13:11:40|11444.56|11444.56|11444.33|11444.33|11444.56|11444.56|11444.33|11444.33|0
1649077920000|2022-04-04 13:12:00|11444.46|11444.46|11444.33|11444.33|11444.46|11444.46|11444.33|11444.33|0
1649077940000|2022-04-04 13:12:20|11444.44|11444.44|11445.29|11445.29|11445.55|11445.55|11444.44|11444.44|0
1649077950000|2022-04-04 13:12:30|11445.2|11445.2|11445.2|11445.2|11445.2|11445.2|11445.2|11445.2|0
1649077960000|2022-04-04 13:12:40|11444.58|11444.58|11444.7|11444.7|11444.7|11444.7|11444.27|11444.27|0
1649077970000|2022-04-04 13:12:50|11445.05|11445.05|11445.48|11445.48|11445.48|11445.48|11445.05|11445.05|0
1649077980000|2022-04-04 13:13:00|11445.63|11445.63|11445.71|11445.71|11445.71|11445.71|11445.63|11445.63|0
1649077990000|2022-04-04 13:13:10|11445.49|11445.49|11445.49|11445.49|11445.49|11445.49|11445.49|11445.49|0
1649078000000|2022-04-04 13:13:20|11445.65|11445.65|11445.65|11445.65|11445.65|11445.65|11445.65|11445.65|0
1649078040000|2022-04-04 13:14:00|11447.11|11447.11|11448.19|11448.19|11448.19|11448.19|11447.11|11447.11|0
1649078050000|2022-04-04 13:14:10|11447.97|11447.97|11448.07|11448.07|11448.07|11448.07|11447.84|11447.84|0
1649078060000|2022-04-04 13:14:20|11448.31|11448.31|11448.88|11448.88|11448.88|11448.88|11448.31|11448.31|0
1649078080000|2022-04-04 13:14:40|11449.23|11449.23|11449.23|11449.23|11449.23|11449.23|11449.23|11449.23|0
1649078100000|2022-04-04 13:15:00|11449.02|11449.02|11449.87|11449.87|11449.87|11449.87|11449.02|11449.02|0
1649078110000|2022-04-04 13:15:10|11449.72|11449.72|11449.72|11449.72|11449.72|11449.72|11449.72|11449.72|0
1649078130000|2022-04-04 13:15:30|11449.28|11449.28|11449.28|11449.28|11449.28|11449.28|11449.28|11449.28|0
1649078140000|2022-04-04 13:15:40|11448.6|11448.6|11448.6|11448.6|11448.6|11448.6|11448.6|11448.6|0
1649078160000|2022-04-04 13:16:00|11448.91|11448.91|11449.07|11449.07|11449.07|11449.07|11448.91|11448.91|0
1649078190000|2022-04-04 13:16:30|11449.95|11449.95|11449.95|11449.95|11449.95|11449.95|11449.95|11449.95|0
1649078210000|2022-04-04 13:16:50|11449.79|11449.79|11449.79|11449.79|11449.79|11449.79|11449.79|11449.79|0
1649078220000|2022-04-04 13:17:00|11449.71|11449.71|11449.71|11449.71|11449.71|11449.71|11449.71|11449.71|0
1649078240000|2022-04-04 13:17:20|11450.49|11450.49|11450.49|11450.49|11450.49|11450.49|11450.49|11450.49|0
1649078250000|2022-04-04 13:17:30|11450.85|11450.85|11450.85|11450.85|11450.85|11450.85|11450.85|11450.85|0
1649078260000|2022-04-04 13:17:40|11451.08|11451.08|11450.86|11450.86|11451.08|11451.08|11450.86|11450.86|0
1649078280000|2022-04-04 13:18:00|11450.44|11450.44|11450.44|11450.44|11450.44|11450.44|11450.44|11450.44|0
1649078290000|2022-04-04 13:18:10|11450.7|11450.7|11450.83|11450.83|11450.83|11450.83|11450.7|11450.7|0
1649078300000|2022-04-04 13:18:20|11451.92|11451.92|11452.28|11452.28|11452.28|11452.28|11451.92|11451.92|0
1649078330000|2022-04-04 13:18:50|11452.71|11452.71|11452.71|11452.71|11452.71|11452.71|11452.71|11452.71|0
1649078340000|2022-04-04 13:19:00|11454.01|11454.01|11454.23|11454.23|11454.23|11454.23|11454.01|11454.01|0
1649078360000|2022-04-04 13:19:20|11453.86|11453.86|11453.86|11453.86|11453.86|11453.86|11453.86|11453.86|0
1649078370000|2022-04-04 13:19:30|11453.08|11453.08|11453.08|11453.08|11453.08|11453.08|11453.08|11453.08|0
1649078390000|2022-04-04 13:19:50|11453.23|11453.23|11453.38|11453.38|11453.38|11453.38|11453.23|11453.23|0
1649078400000|2022-04-04 13:20:00|11453.82|11453.82|11453.82|11453.82|11453.82|11453.82|11453.82|11453.82|0
1649078410000|2022-04-04 13:20:10|11454.04|11454.04|11454.04|11454.04|11454.04|11454.04|11454.04|11454.04|0
1649078420000|2022-04-04 13:20:20|11453.96|11453.96|11453.96|11453.96|11453.96|11453.96|11453.96|11453.96|0
1649078440000|2022-04-04 13:20:40|11453.74|11453.74|11452.8|11452.8|11453.74|11453.74|11452.31|11452.31|0
1649078450000|2022-04-04 13:20:50|11453.13|11453.13|11453.13|11453.13|11453.13|11453.13|11453.13|11453.13|0
1649078480000|2022-04-04 13:21:20|11453.56|11453.56|11452.71|11452.71|11453.56|11453.56|11452.71|11452.71|0
1649078500000|2022-04-04 13:21:40|11452.94|11452.94|11452.97|11452.97|11452.97|11452.97|11452.62|11452.62|0
1649078510000|2022-04-04 13:21:50|11452.75|11452.75|11453.62|11453.62|11453.62|11453.62|11452.75|11452.75|0
1649078520000|2022-04-04 13:22:00|11453.95|11453.95|11453.95|11453.95|11453.95|11453.95|11453.95|11453.95|0
1649078530000|2022-04-04 13:22:10|11454.4|11454.4|11454.76|11454.76|11454.76|11454.76|11454.4|11454.4|0
1649078540000|2022-04-04 13:22:20|11454.3|11454.3|11454.3|11454.3|11454.3|11454.3|11454.3|11454.3|0
1649078550000|2022-04-04 13:22:30|11454.53|11454.53|11454.53|11454.53|11454.53|11454.53|11454.53|11454.53|0
1649078600000|2022-04-04 13:23:20|11454.37|11454.37|11454.66|11454.66|11454.66|11454.66|11454.37|11454.37|0
1649078610000|2022-04-04 13:23:30|11454.79|11454.79|11454.01|11454.01|11454.79|11454.79|11454.01|11454.01|0
1649078620000|2022-04-04 13:23:40|11454.44|11454.44|11455.29|11455.29|11455.29|11455.29|11454.44|11454.44|0
1649078630000|2022-04-04 13:23:50|11455.55|11455.55|11455.77|11455.77|11455.77|11455.77|11455.55|11455.55|0
1649078640000|2022-04-04 13:24:00|11455.9|11455.9|11456.58|11456.58|11456.58|11456.58|11455.9|11455.9|0
1649078660000|2022-04-04 13:24:20|11456.68|11456.68|11458.24|11458.24|11458.24|11458.24|11456.68|11456.68|0
1649078680000|2022-04-04 13:24:40|11458.61|11458.61|11458.24|11458.24|11458.61|11458.61|11458.24|11458.24|0
1649078690000|2022-04-04 13:24:50|11458.02|11458.02|11458.02|11458.02|11458.02|11458.02|11458.02|11458.02|0
1649078700000|2022-04-04 13:25:00|11457.6|11457.6|11457.79|11457.79|11457.79|11457.79|11457.6|11457.6|0
1649078730000|2022-04-04 13:25:30|11458.03|11458.03|11458.03|11458.03|11458.03|11458.03|11458.03|11458.03|0
1649078780000|2022-04-04 13:26:20|11458.88|11458.88|11459.43|11459.43|11459.43|11459.43|11458.88|11458.88|0
1649078790000|2022-04-04 13:26:30|11459.18|11459.18|11459.41|11459.41|11459.41|11459.41|11458.95|11458.95|0
1649078800000|2022-04-04 13:26:40|11460.03|11460.03|11460.73|11460.73|11460.73|11460.73|11460.03|11460.03|0
1649078820000|2022-04-04 13:27:00|11461.09|11461.09|11460.93|11460.93|11461.59|11461.59|11460.93|11460.93|0
1649078830000|2022-04-04 13:27:10|11460.74|11460.74|11461.23|11461.23|11461.23|11461.23|11460.51|11460.51|0
1649078840000|2022-04-04 13:27:20|11461.61|11461.61|11461.46|11461.46|11461.61|11461.61|11461.36|11461.36|0
1649078850000|2022-04-04 13:27:30|11461.59|11461.59|11461.59|11461.59|11461.59|11461.59|11461.59|11461.59|0
1649078860000|2022-04-04 13:27:40|11461.33|11461.33|11461.07|11461.07|11461.33|11461.33|11461.07|11461.07|0
1649078870000|2022-04-04 13:27:50|11460.42|11460.42|11460.42|11460.42|11460.42|11460.42|11460.42|11460.42|0
1649078880000|2022-04-04 13:28:00|11459.99|11459.99|11460.48|11460.48|11460.48|11460.48|11459.99|11459.99|0
1649078890000|2022-04-04 13:28:10|11460.26|11460.26|11459.9|11459.9|11460.26|11460.26|11459.9|11459.9|0
1649078900000|2022-04-04 13:28:20|11459.55|11459.55|11459.55|11459.55|11459.55|11459.55|11459.55|11459.55|0
1649078910000|2022-04-04 13:28:30|11459.21|11459.21|11458.84|11458.84|11459.21|11459.21|11458.84|11458.84|0
1649078920000|2022-04-04 13:28:40|11458.42|11458.42|11458.5|11458.5|11458.5|11458.5|11458.42|11458.42|0
1649078930000|2022-04-04 13:28:50|11458.31|11458.31|11458.31|11458.31|11458.31|11458.31|11458.31|11458.31|0
1649078940000|2022-04-04 13:29:00|11458.5|11458.5|11458.5|11458.5|11458.5|11458.5|11458.5|11458.5|0
1649078950000|2022-04-04 13:29:10|11458.73|11458.73|11458.79|11458.79|11458.96|11458.96|11458.73|11458.73|0
1649078970000|2022-04-04 13:29:30|11458.59|11458.59|11458.16|11458.16|11458.59|11458.59|11458.16|11458.16|0
1649078980000|2022-04-04 13:29:40|11458.78|11458.78|11458.78|11458.78|11458.78|11458.78|11458.78|11458.78|0
1649078990000|2022-04-04 13:29:50|11458.69|11458.69|11457.3|11457.3|11458.69|11458.69|11457.3|11457.3|0
1649079000000|2022-04-04 13:30:00|11456.99|11456.99|11456.99|11456.99|11456.99|11456.99|11456.67|11456.67|0
1649079010000|2022-04-04 13:30:10|11456.77|11456.77|11454.42|11454.42|11456.77|11456.77|11454.42|11454.42|0
1649079020000|2022-04-04 13:30:20|11454.28|11454.28|11453.52|11453.52|11454.28|11454.28|11453.52|11453.52|0
1649079030000|2022-04-04 13:30:30|11453.38|11453.38|11453.63|11453.63|11453.63|11453.63|11453.3|11453.3|0
1649079040000|2022-04-04 13:30:40|11453.46|11453.46|11454.76|11454.76|11454.76|11454.76|11453.46|11453.46|0
1649079050000|2022-04-04 13:30:50|11454.89|11454.89|11454.46|11454.46|11454.89|11454.89|11454.46|11454.46|0
1649079060000|2022-04-04 13:31:00|11454.04|11454.04|11454.04|11454.04|11454.04|11454.04|11454.04|11454.04|0
1649079070000|2022-04-04 13:31:10|11454.46|11454.46|11454.31|11454.31|11454.68|11454.68|11454.31|11454.31|0
1649079080000|2022-04-04 13:31:20|11454.22|11454.22|11454.22|11454.22|11454.22|11454.22|11454.22|11454.22|0
1649079090000|2022-04-04 13:31:30|11454.06|11454.06|11454.21|11454.21|11454.21|11454.21|11454.06|11454.06|0
1649079100000|2022-04-04 13:31:40|11454.64|11454.64|11454.86|11454.86|11454.86|11454.86|11454.64|11454.64|0
1649079110000|2022-04-04 13:31:50|11454.43|11454.43|11453.99|11453.99|11454.73|11454.73|11453.65|11453.65|0
1649079120000|2022-04-04 13:32:00|11453.76|11453.76|11451|11451|11453.76|11453.76|11451|11451|0
1649079140000|2022-04-04 13:32:20|11450.91|11450.91|11448.58|11448.58|11450.91|11450.91|11448.58|11448.58|0
1649079150000|2022-04-04 13:32:30|11448.14|11448.14|11448.14|11448.14|11448.14|11448.14|11448.14|11448.14|0
1649079170000|2022-04-04 13:32:50|11448.58|11448.58|11448.79|11448.79|11448.79|11448.79|11448.35|11448.35|0
1649079180000|2022-04-04 13:33:00|11448.57|11448.57|11448.57|11448.57|11448.57|11448.57|11448.57|11448.57|0
1649079200000|2022-04-04 13:33:20|11448.49|11448.49|11448.49|11448.49|11448.49|11448.49|11448.49|11448.49|0
1649079210000|2022-04-04 13:33:30|11448.05|11448.05|11448.05|11448.05|11448.05|11448.05|11448.05|11448.05|0
1649079230000|2022-04-04 13:33:50|11447.35|11447.35|11446.77|11446.77|11447.35|11447.35|11446.77|11446.77|0
1649079240000|2022-04-04 13:34:00|11446.65|11446.65|11441.7|11441.7|11446.65|11446.65|11441.31|11441.31|0
1649079250000|2022-04-04 13:34:10|11441.26|11441.26|11440.81|11440.81|11441.26|11441.26|11440.81|11440.81|0
1649079260000|2022-04-04 13:34:20|11440.59|11440.59|11440.92|11440.92|11440.92|11440.92|11440.59|11440.59|0
1649079270000|2022-04-04 13:34:30|11441.37|11441.37|11441.6|11441.6|11441.68|11441.68|11441.37|11441.37|0
1649079280000|2022-04-04 13:34:40|11442.3|11442.3|11442.3|11442.3|11442.3|11442.3|11442.3|11442.3|0
1649079290000|2022-04-04 13:34:50|11442.63|11442.63|11442.27|11442.27|11442.63|11442.63|11442.27|11442.27|0
1649079300000|2022-04-04 13:35:00|11442.36|11442.36|11441.28|11441.28|11442.41|11442.41|11441.28|11441.28|0
1649079310000|2022-04-04 13:35:10|11440.86|11440.86|11441.89|11441.89|11441.89|11441.89|11440.71|11440.71|0
1649079320000|2022-04-04 13:35:20|11442.03|11442.03|11442.53|11442.53|11442.53|11442.53|11442.03|11442.03|0
1649079330000|2022-04-04 13:35:30|11441.68|11441.68|11441.68|11441.68|11441.68|11441.68|11441.68|11441.68|0
1649079340000|2022-04-04 13:35:40|11440.75|11440.75|11440.3|11440.3|11440.75|11440.75|11440.3|11440.3|0
1649079350000|2022-04-04 13:35:50|11439.64|11439.64|11439.64|11439.64|11439.64|11439.64|11439.64|11439.64|0
1649079360000|2022-04-04 13:36:00|11439.32|11439.32|11438.57|11438.57|11439.32|11439.32|11438.26|11438.26|0
1649079370000|2022-04-04 13:36:10|11438.18|11438.18|11438.55|11438.55|11438.88|11438.88|11438.18|11438.18|0
1649079380000|2022-04-04 13:36:20|11438.25|11438.25|11438.94|11438.94|11438.94|11438.94|11438.25|11438.25|0
1649079390000|2022-04-04 13:36:30|11439.1|11439.1|11439.35|11439.35|11439.35|11439.35|11439.1|11439.1|0
1649079400000|2022-04-04 13:36:40|11439.87|11439.87|11439.68|11439.68|11439.87|11439.87|11439.68|11439.68|0
1649079410000|2022-04-04 13:36:50|11439.23|11439.23|11439.83|11439.83|11439.99|11439.99|11439.23|11439.23|0
1649079450000|2022-04-04 13:37:30|11440.27|11440.27|11439.7|11439.7|11440.66|11440.66|11439.7|11439.7|0
1649079470000|2022-04-04 13:37:50|11439.02|11439.02|11438.77|11438.77|11439.47|11439.47|11438.69|11438.69|0
1649079480000|2022-04-04 13:38:00|11438.62|11438.62|11438.62|11438.62|11438.62|11438.62|11438.62|11438.62|0
1649079490000|2022-04-04 13:38:10|11438.77|11438.77|11442.22|11442.22|11442.22|11442.22|11437.92|11437.92|0
1649079500000|2022-04-04 13:38:20|11443.26|11443.26|11448.12|11448.12|11448.12|11448.12|11443.03|11443.03|0
1649079510000|2022-04-04 13:38:30|11448.36|11448.36|11448.36|11448.36|11448.36|11448.36|11448.36|11448.36|0
1649079520000|2022-04-04 13:38:40|11448.55|11448.55|11448.36|11448.36|11448.55|11448.55|11448.36|11448.36|0
1649079530000|2022-04-04 13:38:50|11448.78|11448.78|11449.8|11449.8|11449.8|11449.8|11448.78|11448.78|0
1649079540000|2022-04-04 13:39:00|11449.63|11449.63|11450.09|11450.09|11450.09|11450.09|11449.63|11449.63|0
1649079550000|2022-04-04 13:39:10|11449.66|11449.66|11450.03|11450.03|11450.03|11450.03|11449.66|11449.66|0
1649079560000|2022-04-04 13:39:20|11450.16|11450.16|11450.16|11450.16|11450.16|11450.16|11450.16|11450.16|0
1649079570000|2022-04-04 13:39:30|11449.79|11449.79|11449.88|11449.88|11449.88|11449.88|11449.79|11449.79|0
1649079590000|2022-04-04 13:39:50|11449.45|11449.45|11449.37|11449.37|11449.54|11449.54|11449.37|11449.37|0
1649079600000|2022-04-04 13:40:00|11449.6|11449.6|11451.04|11451.04|11451.04|11451.04|11449.6|11449.6|0
1649079610000|2022-04-04 13:40:10|11451.21|11451.21|11456.04|11456.04|11456.04|11456.04|11451.21|11451.21|0
1649079620000|2022-04-04 13:40:20|11456.22|11456.22|11455.79|11455.79|11456.99|11456.99|11455.79|11455.79|0
1649079630000|2022-04-04 13:40:30|11456.2|11456.2|11456.14|11456.14|11456.36|11456.36|11456.14|11456.14|0
1649079640000|2022-04-04 13:40:40|11456.47|11456.47|11456.47|11456.47|11456.47|11456.47|11456.47|11456.47|0
1649079650000|2022-04-04 13:40:50|11455.6|11455.6|11455.95|11455.95|11455.95|11455.95|11455.6|11455.6|0
1649079660000|2022-04-04 13:41:00|11456.41|11456.41|11456.41|11456.41|11456.41|11456.41|11456.41|11456.41|0
1649079670000|2022-04-04 13:41:10|11456.72|11456.72|11456.72|11456.72|11456.72|11456.72|11456.72|11456.72|0
1649079680000|2022-04-04 13:41:20|11457.5|11457.5|11457.5|11457.5|11457.5|11457.5|11457.5|11457.5|0
1649079690000|2022-04-04 13:41:30|11457.81|11457.81|11459.48|11459.48|11459.48|11459.48|11457.81|11457.81|0
1649079700000|2022-04-04 13:41:40|11459.9|11459.9|11460.03|11460.03|11460.03|11460.03|11459.9|11459.9|0
1649079710000|2022-04-04 13:41:50|11460.16|11460.16|11458.43|11458.43|11460.16|11460.16|11458.43|11458.43|0
1649079720000|2022-04-04 13:42:00|11458.12|11458.12|11458.34|11458.34|11458.34|11458.34|11457.98|11457.98|0
1649079730000|2022-04-04 13:42:10|11458.7|11458.7|11458.7|11458.7|11458.7|11458.7|11458.7|11458.7|0
1649079740000|2022-04-04 13:42:20|11458.37|11458.37|11458.51|11458.51|11458.51|11458.51|11458.18|11458.18|0
1649079750000|2022-04-04 13:42:30|11458.36|11458.36|11458.36|11458.36|11458.36|11458.36|11458.36|11458.36|0
1649079760000|2022-04-04 13:42:40|11458.13|11458.13|11457.81|11457.81|11458.13|11458.13|11457.81|11457.81|0
1649079770000|2022-04-04 13:42:50|11458.11|11458.11|11458.42|11458.42|11458.42|11458.42|11458.11|11458.11|0
1649079780000|2022-04-04 13:43:00|11458.75|11458.75|11458.75|11458.75|11458.75|11458.75|11458.75|11458.75|0
1649079790000|2022-04-04 13:43:10|11458.44|11458.44|11458.7|11458.7|11458.7|11458.7|11458.44|11458.44|0
1649079800000|2022-04-04 13:43:20|11460.01|11460.01|11460.19|11460.19|11460.28|11460.28|11460.01|11460.01|0
1649079810000|2022-04-04 13:43:30|11460.28|11460.28|11461.05|11461.05|11461.05|11461.05|11460.19|11460.19|0
1649079820000|2022-04-04 13:43:40|11461.31|11461.31|11461.31|11461.31|11461.31|11461.31|11461.31|11461.31|0
1649079830000|2022-04-04 13:43:50|11461.18|11461.18|11461.96|11461.96|11461.96|11461.96|11461.18|11461.18|0
1649079840000|2022-04-04 13:44:00|11465.08|11465.08|11465.72|11465.72|11465.72|11465.72|11465.08|11465.08|0
1649079860000|2022-04-04 13:44:20|11465.81|11465.81|11465.72|11465.72|11465.81|11465.81|11465.72|11465.72|0
1649079870000|2022-04-04 13:44:30|11466.09|11466.09|11465.94|11465.94|11466.09|11466.09|11465.72|11465.72|0
1649079900000|2022-04-04 13:45:00|11466.09|11466.09|11467.04|11467.04|11467.04|11467.04|11466.09|11466.09|0
1649079910000|2022-04-04 13:45:10|11466.89|11466.89|11467.35|11467.35|11467.35|11467.35|11466.89|11466.89|0
1649079920000|2022-04-04 13:45:20|11467.13|11467.13|11467.13|11467.13|11467.13|11467.13|11467.13|11467.13|0
1649079940000|2022-04-04 13:45:40|11468.31|11468.31|11468.73|11468.73|11468.73|11468.73|11468.31|11468.31|0
1649079950000|2022-04-04 13:45:50|11470.06|11470.06|11471.05|11471.05|11471.29|11471.29|11470.06|11470.06|0
1649079960000|2022-04-04 13:46:00|11471.78|11471.78|11471.16|11471.16|11471.78|11471.78|11471.16|11471.16|0
1649079980000|2022-04-04 13:46:20|11470.86|11470.86|11470.25|11470.25|11470.86|11470.86|11470.25|11470.25|0
1649079990000|2022-04-04 13:46:30|11470.03|11470.03|11469.89|11469.89|11470.03|11470.03|11469.89|11469.89|0
1649080000000|2022-04-04 13:46:40|11469.47|11469.47|11468.97|11468.97|11469.47|11469.47|11468.97|11468.97|0
1649080030000|2022-04-04 13:47:10|11469.08|11469.08|11469.08|11469.08|11469.08|11469.08|11469.08|11469.08|0
1649080050000|2022-04-04 13:47:30|11469.47|11469.47|11471.51|11471.51|11471.51|11471.51|11469.38|11469.38|0
1649080060000|2022-04-04 13:47:40|11471.86|11471.86|11472.18|11472.18|11472.31|11472.31|11471.86|11471.86|0
1649080070000|2022-04-04 13:47:50|11472.31|11472.31|11471.86|11471.86|11472.31|11472.31|11471.86|11471.86|0
1649080080000|2022-04-04 13:48:00|11472.28|11472.28|11470.16|11470.16|11472.28|11472.28|11470.16|11470.16|0
1649080100000|2022-04-04 13:48:20|11469.38|11469.38|11469.38|11469.38|11469.38|11469.38|11469.38|11469.38|0
1649080110000|2022-04-04 13:48:30|11469.71|11469.71|11469.85|11469.85|11470.06|11470.06|11469.71|11469.71|0
1649080120000|2022-04-04 13:48:40|11470.16|11470.16|11470|11470|11470.31|11470.31|11470|11470|0
1649080130000|2022-04-04 13:48:50|11469.57|11469.57|11469.9|11469.9|11469.9|11469.9|11469.57|11469.57|0
1649080140000|2022-04-04 13:49:00|11470.33|11470.33|11470.6|11470.6|11470.6|11470.6|11469.9|11469.9|0
1649080150000|2022-04-04 13:49:10|11471.05|11471.05|11471.3|11471.3|11471.3|11471.3|11470.81|11470.81|0
1649080160000|2022-04-04 13:49:20|11471.07|11471.07|11471.63|11471.63|11471.63|11471.63|11471.07|11471.07|0
1649080170000|2022-04-04 13:49:30|11471.94|11471.94|11472.19|11472.19|11472.19|11472.19|11471.94|11471.94|0
1649080180000|2022-04-04 13:49:40|11472.54|11472.54|11475.79|11475.79|11476.1|11476.1|11472.54|11472.54|0
1649080190000|2022-04-04 13:49:50|11476.59|11476.59|11476.82|11476.82|11476.82|11476.82|11476.59|11476.59|0
1649080200000|2022-04-04 13:50:00|11477.17|11477.17|11485.65|11485.65|11485.65|11485.65|11477.17|11477.17|0
1649080210000|2022-04-04 13:50:10|11485.87|11485.87|11486.53|11486.53|11486.69|11486.69|11485.87|11485.87|0
1649080220000|2022-04-04 13:50:20|11486.63|11486.63|11485.57|11485.57|11486.63|11486.63|11485.57|11485.57|0
1649080230000|2022-04-04 13:50:30|11485.45|11485.45|11482.13|11482.13|11485.45|11485.45|11482.13|11482.13|0
1649080240000|2022-04-04 13:50:40|11482.91|11482.91|11484.93|11484.93|11484.93|11484.93|11482.91|11482.91|0
1649080250000|2022-04-04 13:50:50|11485.06|11485.06|11485.66|11485.66|11485.66|11485.66|11485.06|11485.06|0
1649080260000|2022-04-04 13:51:00|11485.2|11485.2|11485.2|11485.2|11485.2|11485.2|11485.2|11485.2|0
1649080270000|2022-04-04 13:51:10|11485.39|11485.39|11484.79|11484.79|11485.39|11485.39|11484.79|11484.79|0
1649080280000|2022-04-04 13:51:20|11485.12|11485.12|11485.12|11485.12|11485.12|11485.12|11485.12|11485.12|0
1649080290000|2022-04-04 13:51:30|11485.34|11485.34|11485.69|11485.69|11485.69|11485.69|11485.34|11485.34|0
1649080310000|2022-04-04 13:51:50|11486.08|11486.08|11485.93|11485.93|11486.08|11486.08|11485.93|11485.93|0
1649080320000|2022-04-04 13:52:00|11485.51|11485.51|11485.51|11485.51|11485.51|11485.51|11485.51|11485.51|0
1649080330000|2022-04-04 13:52:10|11485.93|11485.93|11487.94|11487.94|11487.94|11487.94|11485.48|11485.48|0
1649080340000|2022-04-04 13:52:20|11488.33|11488.33|11488.46|11488.46|11488.46|11488.46|11488.33|11488.33|0
1649080350000|2022-04-04 13:52:30|11488.16|11488.16|11488.16|11488.16|11488.16|11488.16|11488.16|11488.16|0
1649080360000|2022-04-04 13:52:40|11489.33|11489.33|11489.33|11489.33|11489.33|11489.33|11489.33|11489.33|0
1649080370000|2022-04-04 13:52:50|11491.58|11491.58|11492.71|11492.71|11492.71|11492.71|11491.58|11491.58|0
1649080380000|2022-04-04 13:53:00|11493.06|11493.06|11493.39|11493.39|11493.39|11493.39|11493.06|11493.06|0
1649080390000|2022-04-04 13:53:10|11493.3|11493.3|11493.3|11493.3|11493.3|11493.3|11493.3|11493.3|0
1649080400000|2022-04-04 13:53:20|11492.68|11492.68|11492.35|11492.35|11492.68|11492.68|11492.35|11492.35|0
1649080410000|2022-04-04 13:53:30|11492|11492|11492.78|11492.78|11492.78|11492.78|11491.97|11491.97|0
1649080420000|2022-04-04 13:53:40|11492.55|11492.55|11492.18|11492.18|11492.55|11492.55|11492.18|11492.18|0
1649080440000|2022-04-04 13:54:00|11491.4|11491.4|11490.66|11490.66|11491.4|11491.4|11490.66|11490.66|0
1649080450000|2022-04-04 13:54:10|11490.44|11490.44|11486.2|11486.2|11490.44|11490.44|11486.2|11486.2|0
1649080460000|2022-04-04 13:54:20|11486.11|11486.11|11485.32|11485.32|11486.11|11486.11|11485.32|11485.32|0
1649080470000|2022-04-04 13:54:30|11485.76|11485.76|11485.76|11485.76|11485.76|11485.76|11485.76|11485.76|0
1649080490000|2022-04-04 13:54:50|11486.07|11486.07|11483.15|11483.15|11486.07|11486.07|11483.15|11483.15|0
1649080500000|2022-04-04 13:55:00|11483.57|11483.57|11483.64|11483.64|11483.88|11483.88|11483.57|11483.57|0
1649080510000|2022-04-04 13:55:10|11483.91|11483.91|11483.63|11483.63|11483.91|11483.91|11483.63|11483.63|0
1649080520000|2022-04-04 13:55:20|11483.37|11483.37|11483.58|11483.58|11483.82|11483.82|11483.12|11483.12|0
1649080530000|2022-04-04 13:55:30|11484.01|11484.01|11483.78|11483.78|11484.21|11484.21|11483.78|11483.78|0
1649080540000|2022-04-04 13:55:40|11485.11|11485.11|11487.18|11487.18|11487.57|11487.57|11485.11|11485.11|0
1649080550000|2022-04-04 13:55:50|11487.38|11487.38|11485.99|11485.99|11487.55|11487.55|11485.99|11485.99|0
1649080560000|2022-04-04 13:56:00|11486.21|11486.21|11487.05|11487.05|11487.28|11487.28|11486.21|11486.21|0
1649080570000|2022-04-04 13:56:10|11487.13|11487.13|11487.15|11487.15|11487.15|11487.15|11486.78|11486.78|0
1649080600000|2022-04-04 13:56:40|11487.5|11487.5|11489.84|11489.84|11489.84|11489.84|11487.5|11487.5|0
1649080610000|2022-04-04 13:56:50|11490.26|11490.26|11488.8|11488.8|11490.26|11490.26|11488.8|11488.8|0
1649080620000|2022-04-04 13:57:00|11488.89|11488.89|11487.88|11487.88|11488.89|11488.89|11487.88|11487.88|0
1649080640000|2022-04-04 13:57:20|11487.23|11487.23|11487.23|11487.23|11487.33|11487.33|11487.23|11487.23|0
1649080660000|2022-04-04 13:57:40|11487.56|11487.56|11487.5|11487.5|11487.56|11487.56|11487.37|11487.37|0
1649080670000|2022-04-04 13:57:50|11487.07|11487.07|11485.7|11485.7|11487.07|11487.07|11485.7|11485.7|0
1649080680000|2022-04-04 13:58:00|11485.5|11485.5|11485.33|11485.33|11485.5|11485.5|11485.33|11485.33|0
1649080710000|2022-04-04 13:58:30|11485.83|11485.83|11485.83|11485.83|11485.83|11485.83|11485.83|11485.83|0
1649080720000|2022-04-04 13:58:40|11486.05|11486.05|11486.05|11486.05|11486.05|11486.05|11486.05|11486.05|0
1649080730000|2022-04-04 13:58:50|11486.28|11486.28|11486.28|11486.28|11486.28|11486.28|11486.28|11486.28|0
1649080780000|2022-04-04 13:59:40|11485.5|11485.5|11485.5|11485.5|11485.5|11485.5|11485.5|11485.5|0
1649080790000|2022-04-04 13:59:50|11485.28|11485.28|11485.73|11485.73|11486.06|11486.06|11485.28|11485.28|0
1649080800000|2022-04-04 14:00:00|11486.09|11486.09|11486.09|11486.09|11486.09|11486.09|11486.09|11486.09|0
1649080810000|2022-04-04 14:00:10|11485.32|11485.32|11485.15|11485.15|11485.32|11485.32|11485.15|11485.15|0
1649080820000|2022-04-04 14:00:20|11485.59|11485.59|11486.7|11486.7|11486.7|11486.7|11485.59|11485.59|0
1649080830000|2022-04-04 14:00:30|11487.07|11487.07|11486.38|11486.38|11487.2|11487.2|11486.38|11486.38|0
1649080840000|2022-04-04 14:00:40|11486.21|11486.21|11485.86|11485.86|11486.21|11486.21|11485.86|11485.86|0
1649080850000|2022-04-04 14:00:50|11485.65|11485.65|11485.22|11485.22|11485.65|11485.65|11485.22|11485.22|0
1649080860000|2022-04-04 14:01:00|11485.45|11485.45|11485.42|11485.42|11485.45|11485.45|11484.78|11484.78|0
1649080870000|2022-04-04 14:01:10|11485.1|11485.1|11483.8|11483.8|11485.1|11485.1|11483.8|11483.8|0
1649080880000|2022-04-04 14:01:20|11484.23|11484.23|11485.38|11485.38|11485.38|11485.38|11484.23|11484.23|0
1649080900000|2022-04-04 14:01:40|11484.95|11484.95|11484.95|11484.95|11484.95|11484.95|11484.95|11484.95|0
1649080910000|2022-04-04 14:01:50|11484.87|11484.87|11484.87|11484.87|11484.87|11484.87|11484.87|11484.87|0
1649080920000|2022-04-04 14:02:00|11484.78|11484.78|11485.43|11485.43|11485.43|11485.43|11484.78|11484.78|0
1649080930000|2022-04-04 14:02:10|11485.3|11485.3|11487|11487|11487|11487|11485.3|11485.3|0
1649080940000|2022-04-04 14:02:20|11486.92|11486.92|11486.92|11486.92|11486.92|11486.92|11486.92|11486.92|0
1649080960000|2022-04-04 14:02:40|11486.23|11486.23|11486.01|11486.01|11486.23|11486.23|11486.01|11486.01|0
1649080980000|2022-04-04 14:03:00|11485.14|11485.14|11485.14|11485.14|11485.14|11485.14|11485.14|11485.14|0
1649080990000|2022-04-04 14:03:10|11486.05|11486.05|11486.41|11486.41|11486.41|11486.41|11486.05|11486.05|0
1649081000000|2022-04-04 14:03:20|11486.78|11486.78|11486.78|11486.78|11486.78|11486.78|11486.78|11486.78|0
1649081010000|2022-04-04 14:03:30|11487.56|11487.56|11485.03|11485.03|11487.56|11487.56|11485.03|11485.03|0
1649081030000|2022-04-04 14:03:50|11485.18|11485.18|11485.18|11485.18|11485.18|11485.18|11485.18|11485.18|0
1649081040000|2022-04-04 14:04:00|11485.32|11485.32|11485.32|11485.32|11485.32|11485.32|11485.32|11485.32|0
1649081050000|2022-04-04 14:04:10|11485.76|11485.76|11486.63|11486.63|11486.63|11486.63|11485.76|11485.76|0
1649081060000|2022-04-04 14:04:20|11486.19|11486.19|11486.57|11486.57|11486.57|11486.57|11486.19|11486.19|0
1649081080000|2022-04-04 14:04:40|11486.42|11486.42|11486.42|11486.42|11486.42|11486.42|11486.42|11486.42|0
1649081090000|2022-04-04 14:04:50|11486.78|11486.78|11485|11485|11486.78|11486.78|11485|11485|0
1649081100000|2022-04-04 14:05:00|11484.81|11484.81|11484.37|11484.37|11484.81|11484.81|11484.37|11484.37|0
1649081120000|2022-04-04 14:05:20|11484.68|11484.68|11484.68|11484.68|11484.68|11484.68|11484.68|11484.68|0
1649081140000|2022-04-04 14:05:40|11484.9|11484.9|11485.76|11485.76|11485.76|11485.76|11484.9|11484.9|0
1649081150000|2022-04-04 14:05:50|11485.34|11485.34|11484.55|11484.55|11485.34|11485.34|11484.55|11484.55|0
1649081160000|2022-04-04 14:06:00|11484.17|11484.17|11484.3|11484.3|11484.3|11484.3|11484.04|11484.04|0
1649081180000|2022-04-04 14:06:20|11484.79|11484.79|11484.35|11484.35|11484.79|11484.79|11484.35|11484.35|0
1649081190000|2022-04-04 14:06:30|11484.23|11484.23|11484.23|11484.23|11484.23|11484.23|11484.23|11484.23|0
1649081200000|2022-04-04 14:06:40|11484.58|11484.58|11485.93|11485.93|11485.93|11485.93|11484.58|11484.58|0
1649081210000|2022-04-04 14:06:50|11485.63|11485.63|11485.63|11485.63|11485.63|11485.63|11485.63|11485.63|0
1649081220000|2022-04-04 14:07:00|11485.71|11485.71|11485.94|11485.94|11486.17|11486.17|11485.71|11485.71|0
1649081230000|2022-04-04 14:07:10|11485.51|11485.51|11485.51|11485.51|11485.51|11485.51|11485.51|11485.51|0
1649081240000|2022-04-04 14:07:20|11485.09|11485.09|11485.09|11485.09|11485.09|11485.09|11485.09|11485.09|0
1649081250000|2022-04-04 14:07:30|11485.52|11485.52|11485.26|11485.26|11485.52|11485.52|11485.17|11485.17|0
1649081270000|2022-04-04 14:07:50|11485.42|11485.42|11485.42|11485.42|11485.42|11485.42|11485.42|11485.42|0
1649081280000|2022-04-04 14:08:00|11485.1|11485.1|11485.1|11485.1|11485.1|11485.1|11484.77|11484.77|0
1649081300000|2022-04-04 14:08:20|11485.25|11485.25|11485.25|11485.25|11485.25|11485.25|11485.25|11485.25|0
1649081310000|2022-04-04 14:08:30|11485.6|11485.6|11485.6|11485.6|11485.6|11485.6|11485.6|11485.6|0
1649081320000|2022-04-04 14:08:40|11484.97|11484.97|11485.22|11485.22|11485.22|11485.22|11484.97|11484.97|0
1649081340000|2022-04-04 14:09:00|11486|11486|11486|11486|11486|11486|11486|11486|0
1649081350000|2022-04-04 14:09:10|11485.13|11485.13|11485.13|11485.13|11485.13|11485.13|11485.13|11485.13|0
1649081370000|2022-04-04 14:09:30|11484.68|11484.68|11484.63|11484.63|11485.2|11485.2|11484.63|11484.63|0
1649081380000|2022-04-04 14:09:40|11484.87|11484.87|11484.7|11484.7|11484.87|11484.87|11484.7|11484.7|0
1649081400000|2022-04-04 14:10:00|11485.01|11485.01|11486.08|11486.08|11486.54|11486.54|11485.01|11485.01|0
1649081410000|2022-04-04 14:10:10|11486.41|11486.41|11488.17|11488.17|11488.6|11488.6|11486.41|11486.41|0
1649081420000|2022-04-04 14:10:20|11488.6|11488.6|11490.42|11490.42|11490.42|11490.42|11487.82|11487.82|0
1649081430000|2022-04-04 14:10:30|11490.64|11490.64|11491.28|11491.28|11491.47|11491.47|11490.64|11490.64|0
1649081440000|2022-04-04 14:10:40|11491.53|11491.53|11493.04|11493.04|11493.04|11493.04|11491.53|11491.53|0
1649081450000|2022-04-04 14:10:50|11493.54|11493.54|11493.68|11493.68|11493.68|11493.68|11493.54|11493.54|0
1649081460000|2022-04-04 14:11:00|11493.25|11493.25|11494.2|11494.2|11494.2|11494.2|11493.25|11493.25|0
1649081470000|2022-04-04 14:11:10|11494.34|11494.34|11495.72|11495.72|11495.72|11495.72|11494.34|11494.34|0
1649081480000|2022-04-04 14:11:20|11496.09|11496.09|11496.75|11496.75|11496.75|11496.75|11496.09|11496.09|0
1649081490000|2022-04-04 14:11:30|11496.84|11496.84|11496.74|11496.74|11496.93|11496.93|11496.74|11496.74|0
1649081510000|2022-04-04 14:11:50|11496.98|11496.98|11496.98|11496.98|11496.98|11496.98|11496.98|11496.98|0
1649081520000|2022-04-04 14:12:00|11497.11|11497.11|11497.23|11497.23|11497.23|11497.23|11497.11|11497.11|0
1649081530000|2022-04-04 14:12:10|11496.79|11496.79|11496.73|11496.73|11496.89|11496.89|11496.11|11496.11|0
1649081540000|2022-04-04 14:12:20|11496.89|11496.89|11496.89|11496.89|11496.89|11496.89|11496.89|11496.89|0
1649081550000|2022-04-04 14:12:30|11497.05|11497.05|11497.23|11497.23|11497.23|11497.23|11497.05|11497.05|0
1649081590000|2022-04-04 14:13:10|11497.54|11497.54|11497.54|11497.54|11497.54|11497.54|11497.54|11497.54|0
1649081600000|2022-04-04 14:13:20|11497.11|11497.11|11497.11|11497.11|11497.11|11497.11|11497.11|11497.11|0
1649081620000|2022-04-04 14:13:40|11496.86|11496.86|11496.86|11496.86|11496.86|11496.86|11496.86|11496.86|0
1649081630000|2022-04-04 14:13:50|11496.37|11496.37|11494.88|11494.88|11496.37|11496.37|11494.88|11494.88|0
1649081640000|2022-04-04 14:14:00|11494.22|11494.22|11492|11492|11494.22|11494.22|11491.77|11491.77|0
1649081650000|2022-04-04 14:14:10|11491.87|11491.87|11492.52|11492.52|11492.52|11492.52|11491.87|11491.87|0
1649081670000|2022-04-04 14:14:30|11492.43|11492.43|11492.43|11492.43|11492.43|11492.43|11492.43|11492.43|0
1649081680000|2022-04-04 14:14:40|11492.1|11492.1|11492.49|11492.49|11492.49|11492.49|11491.62|11491.62|0
1649081700000|2022-04-04 14:15:00|11492.13|11492.13|11490.83|11490.83|11492.13|11492.13|11490.48|11490.48|0
1649081710000|2022-04-04 14:15:10|11490.74|11490.74|11490.57|11490.57|11490.74|11490.74|11490.57|11490.57|0
1649081720000|2022-04-04 14:15:20|11490.7|11490.7|11490.7|11490.7|11490.7|11490.7|11490.7|11490.7|0
1649081740000|2022-04-04 14:15:40|11490.39|11490.39|11490.39|11490.39|11490.39|11490.39|11490.39|11490.39|0
1649081760000|2022-04-04 14:16:00|11490.82|11490.82|11491.15|11491.15|11491.15|11491.15|11490.82|11490.82|0
1649081770000|2022-04-04 14:16:10|11491.59|11491.59|11491.9|11491.9|11491.9|11491.9|11491.59|11491.59|0
1649081780000|2022-04-04 14:16:20|11492.37|11492.37|11492.37|11492.37|11492.69|11492.69|11492.37|11492.37|0
1649081790000|2022-04-04 14:16:30|11492.8|11492.8|11493.61|11493.61|11493.61|11493.61|11492.8|11492.8|0
1649081800000|2022-04-04 14:16:40|11493.15|11493.15|11493.38|11493.38|11493.38|11493.38|11492.7|11492.7|0
1649081810000|2022-04-04 14:16:50|11493.83|11493.83|11493.83|11493.83|11493.83|11493.83|11493.61|11493.61|0
1649081820000|2022-04-04 14:17:00|11492.16|11492.16|11489.84|11489.84|11492.16|11492.16|11489.84|11489.84|0
1649081830000|2022-04-04 14:17:10|11489.4|11489.4|11489.4|11489.4|11489.4|11489.4|11489.4|11489.4|0
1649081840000|2022-04-04 14:17:20|11489.59|11489.59|11489.59|11489.59|11489.59|11489.59|11489.59|11489.59|0
1649081870000|2022-04-04 14:17:50|11489.43|11489.43|11489|11489|11489.43|11489.43|11489|11489|0
1649081880000|2022-04-04 14:18:00|11488.58|11488.58|11490.29|11490.29|11490.29|11490.29|11488.58|11488.58|0
1649081890000|2022-04-04 14:18:10|11490.07|11490.07|11490.29|11490.29|11490.29|11490.29|11490.07|11490.07|0
1649081900000|2022-04-04 14:18:20|11490.03|11490.03|11489.95|11489.95|11490.03|11490.03|11489.95|11489.95|0
1649081910000|2022-04-04 14:18:30|11490.3|11490.3|11491.78|11491.78|11491.78|11491.78|11490.3|11490.3|0
1649081920000|2022-04-04 14:18:40|11492.24|11492.24|11492.24|11492.24|11492.24|11492.24|11492.24|11492.24|0
1649081940000|2022-04-04 14:19:00|11492.66|11492.66|11492.44|11492.44|11492.66|11492.66|11492.44|11492.44|0
1649081950000|2022-04-04 14:19:10|11492.87|11492.87|11492.87|11492.87|11492.87|11492.87|11492.87|11492.87|0
1649081970000|2022-04-04 14:19:30|11493.3|11493.3|11495.45|11495.45|11495.45|11495.45|11493.3|11493.3|0
1649081980000|2022-04-04 14:19:40|11495.89|11495.89|11496.67|11496.67|11496.67|11496.67|11495.89|11495.89|0
1649082000000|2022-04-04 14:20:00|11497.03|11497.03|11497.58|11497.58|11497.91|11497.91|11497.03|11497.03|0
1649082010000|2022-04-04 14:20:10|11497.15|11497.15|11497.15|11497.15|11497.15|11497.15|11497.15|11497.15|0
1649082020000|2022-04-04 14:20:20|11497.23|11497.23|11497.91|11497.91|11497.91|11497.91|11497.23|11497.23|0
1649082030000|2022-04-04 14:20:30|11498.26|11498.26|11497.41|11497.41|11498.26|11498.26|11497.41|11497.41|0
1649082050000|2022-04-04 14:20:50|11497.57|11497.57|11497.57|11497.57|11497.57|11497.57|11497.57|11497.57|0
1649082060000|2022-04-04 14:21:00|11497.76|11497.76|11497.76|11497.76|11497.76|11497.76|11497.76|11497.76|0
1649082070000|2022-04-04 14:21:10|11497.91|11497.91|11497.91|11497.91|11497.91|11497.91|11497.91|11497.91|0
1649082080000|2022-04-04 14:21:20|11498.34|11498.34|11497.91|11497.91|11498.34|11498.34|11497.91|11497.91|0
1649082090000|2022-04-04 14:21:30|11498.26|11498.26|11498.26|11498.26|11498.26|11498.26|11498.26|11498.26|0
1649082100000|2022-04-04 14:21:40|11498.69|11498.69|11498.69|11498.69|11498.69|11498.69|11498.69|11498.69|0
1649082110000|2022-04-04 14:21:50|11498|11498|11498|11498|11498|11498|11498|11498|0
1649082120000|2022-04-04 14:22:00|11497.68|11497.68|11498.36|11498.36|11498.36|11498.36|11497.68|11497.68|0
1649082130000|2022-04-04 14:22:10|11498.59|11498.59|11501.79|11501.79|11501.79|11501.79|11498.59|11498.59|0
1649082140000|2022-04-04 14:22:20|11502.01|11502.01|11503.63|11503.63|11503.63|11503.63|11502.01|11502.01|0
1649082150000|2022-04-04 14:22:30|11503.99|11503.99|11504.14|11504.14|11504.3|11504.3|11503.99|11503.99|0
1649082160000|2022-04-04 14:22:40|11505.38|11505.38|11508.45|11508.45|11508.58|11508.58|11505.26|11505.26|0
1649082170000|2022-04-04 14:22:50|11508.71|11508.71|11507.08|11507.08|11508.71|11508.71|11507.08|11507.08|0
1649082180000|2022-04-04 14:23:00|11507.73|11507.73|11508.37|11508.37|11508.37|11508.37|11507.73|11507.73|0
1649082190000|2022-04-04 14:23:10|11509.15|11509.15|11509.28|11509.28|11509.28|11509.28|11509.15|11509.15|0
1649082200000|2022-04-04 14:23:20|11509.52|11509.52|11510.3|11510.3|11510.3|11510.3|11509.52|11509.52|0
1649082210000|2022-04-04 14:23:30|11510.43|11510.43|11510.43|11510.43|11510.43|11510.43|11510.43|11510.43|0
1649082230000|2022-04-04 14:23:50|11510|11510|11510.23|11510.23|11510.23|11510.23|11509.75|11509.75|0
1649082240000|2022-04-04 14:24:00|11510.14|11510.14|11509.19|11509.19|11510.14|11510.14|11509.19|11509.19|0
1649082250000|2022-04-04 14:24:10|11509.63|11509.63|11509.55|11509.55|11509.63|11509.63|11509.55|11509.55|0
1649082260000|2022-04-04 14:24:20|11508.77|11508.77|11508.77|11508.77|11508.77|11508.77|11508.77|11508.77|0
1649082270000|2022-04-04 14:24:30|11508.6|11508.6|11508.19|11508.19|11508.6|11508.6|11508.19|11508.19|0
1649082280000|2022-04-04 14:24:40|11507.76|11507.76|11508.23|11508.23|11508.23|11508.23|11507.76|11507.76|0
1649082300000|2022-04-04 14:25:00|11508.66|11508.66|11508.41|11508.41|11509.07|11509.07|11508.31|11508.31|0
1649082310000|2022-04-04 14:25:10|11508.76|11508.76|11507.81|11507.81|11508.76|11508.76|11507.81|11507.81|0
1649082320000|2022-04-04 14:25:20|11507.39|11507.39|11506.45|11506.45|11507.57|11507.57|11506.45|11506.45|0
1649082330000|2022-04-04 14:25:30|11505.67|11505.67|11505.67|11505.67|11505.67|11505.67|11505.67|11505.67|0
1649082340000|2022-04-04 14:25:40|11505.51|11505.51|11504.97|11504.97|11505.51|11505.51|11504.97|11504.97|0
1649082360000|2022-04-04 14:26:00|11504.88|11504.88|11504.17|11504.17|11504.88|11504.88|11504.17|11504.17|0
1649082370000|2022-04-04 14:26:10|11503.75|11503.75|11503.75|11503.75|11503.75|11503.75|11503.75|11503.75|0
1649082380000|2022-04-04 14:26:20|11503.84|11503.84|11504.02|11504.02|11504.02|11504.02|11503.84|11503.84|0
1649082390000|2022-04-04 14:26:30|11503.8|11503.8|11504.05|11504.05|11504.05|11504.05|11503.8|11503.8|0
1649082400000|2022-04-04 14:26:40|11503.96|11503.96|11503.84|11503.84|11504.28|11504.28|11503.84|11503.84|0
1649082410000|2022-04-04 14:26:50|11503.62|11503.62|11502.67|11502.67|11503.62|11503.62|11502.36|11502.36|0
1649082420000|2022-04-04 14:27:00|11502.83|11502.83|11502.48|11502.48|11502.83|11502.83|11502.48|11502.48|0
1649082430000|2022-04-04 14:27:10|11502.56|11502.56|11502.81|11502.81|11502.81|11502.81|11502.3|11502.3|0
1649082450000|2022-04-04 14:27:30|11502.38|11502.38|11501.93|11501.93|11502.38|11502.38|11501.93|11501.93|0
1649082460000|2022-04-04 14:27:40|11501.74|11501.74|11501.6|11501.6|11501.74|11501.74|11501.6|11501.6|0
1649082470000|2022-04-04 14:27:50|11501.83|11501.83|11501.83|11501.83|11501.83|11501.83|11501.83|11501.83|0
1649082480000|2022-04-04 14:28:00|11501.99|11501.99|11502.14|11502.14|11502.14|11502.14|11501.99|11501.99|0
1649082510000|2022-04-04 14:28:30|11502.57|11502.57|11501.7|11501.7|11502.57|11502.57|11501.7|11501.7|0
1649082520000|2022-04-04 14:28:40|11501.39|11501.39|11501.13|11501.13|11501.39|11501.39|11501.13|11501.13|0
1649082530000|2022-04-04 14:28:50|11501.03|11501.03|11502.58|11502.58|11502.58|11502.58|11500.69|11500.69|0
1649082540000|2022-04-04 14:29:00|11501.02|11501.02|11501|11501|11501.25|11501.25|11501|11501|0
1649082550000|2022-04-04 14:29:10|11500.75|11500.75|11500.75|11500.75|11500.75|11500.75|11500.75|11500.75|0
1649082560000|2022-04-04 14:29:20|11500.98|11500.98|11501.41|11501.41|11501.41|11501.41|11500.98|11500.98|0
1649082570000|2022-04-04 14:29:30|11501.77|11501.77|11501.77|11501.77|11501.77|11501.77|11501.77|11501.77|0
1649082580000|2022-04-04 14:29:40|11502.16|11502.16|11502.16|11502.16|11502.16|11502.16|11502.16|11502.16|0
1649082600000|2022-04-04 14:30:00|11501.81|11501.81|11501.98|11501.98|11501.98|11501.98|11501.81|11501.81|0
1649082620000|2022-04-04 14:30:20|11501.3|11501.3|11501.3|11501.3|11501.3|11501.3|11501.3|11501.3|0
1649082630000|2022-04-04 14:30:30|11501.49|11501.49|11501.34|11501.34|11501.68|11501.68|11501.34|11501.34|0
1649082650000|2022-04-04 14:30:50|11501.65|11501.65|11502.39|11502.39|11502.39|11502.39|11501.65|11501.65|0
1649082660000|2022-04-04 14:31:00|11502.58|11502.58|11502.64|11502.64|11502.72|11502.72|11502.21|11502.21|0
1649082670000|2022-04-04 14:31:10|11502.89|11502.89|11502.89|11502.89|11502.89|11502.89|11502.89|11502.89|0
1649082680000|2022-04-04 14:31:20|11502.63|11502.63|11502.9|11502.9|11502.9|11502.9|11502.5|11502.5|0
1649082690000|2022-04-04 14:31:30|11503.25|11503.25|11503.56|11503.56|11503.56|11503.56|11503.25|11503.25|0
1649082700000|2022-04-04 14:31:40|11503.64|11503.64|11504.07|11504.07|11504.07|11504.07|11503.64|11503.64|0
1649082710000|2022-04-04 14:31:50|11503.64|11503.64|11504.07|11504.07|11504.07|11504.07|11503.64|11503.64|0
1649082720000|2022-04-04 14:32:00|11503.58|11503.58|11502.7|11502.7|11503.8|11503.8|11502.7|11502.7|0
1649082730000|2022-04-04 14:32:10|11502.86|11502.86|11502.5|11502.5|11504.08|11504.08|11502.4|11502.4|0
1649082740000|2022-04-04 14:32:20|11502.73|11502.73|11503.94|11503.94|11503.94|11503.94|11502.73|11502.73|0
1649082760000|2022-04-04 14:32:40|11504.11|11504.11|11504.11|11504.11|11504.11|11504.11|11504.11|11504.11|0
1649082770000|2022-04-04 14:32:50|11504.32|11504.32|11504.32|11504.32|11504.32|11504.32|11504.32|11504.32|0
1649082790000|2022-04-04 14:33:10|11504.45|11504.45|11503.1|11503.1|11504.45|11504.45|11503.06|11503.06|0
1649082800000|2022-04-04 14:33:20|11503.45|11503.45|11503.45|11503.45|11503.45|11503.45|11503.45|11503.45|0
1649082810000|2022-04-04 14:33:30|11503.02|11503.02|11503.45|11503.45|11503.45|11503.45|11503.02|11503.02|0
1649082820000|2022-04-04 14:33:40|11503.54|11503.54|11503.88|11503.88|11503.88|11503.88|11503.54|11503.54|0
1649082830000|2022-04-04 14:33:50|11503.45|11503.45|11503.29|11503.29|11503.45|11503.45|11503.29|11503.29|0
1649082840000|2022-04-04 14:34:00|11503.07|11503.07|11502.55|11502.55|11503.07|11503.07|11502.55|11502.55|0
1649082850000|2022-04-04 14:34:10|11502.32|11502.32|11502.32|11502.32|11502.32|11502.32|11502.32|11502.32|0
1649082860000|2022-04-04 14:34:20|11502|11502|11502.07|11502.07|11502.32|11502.32|11502|11502|0
1649082870000|2022-04-04 14:34:30|11501.94|11501.94|11502.32|11502.32|11502.32|11502.32|11501.94|11501.94|0
1649082880000|2022-04-04 14:34:40|11502.24|11502.24|11502.15|11502.15|11502.24|11502.24|11502.15|11502.15|0
1649082890000|2022-04-04 14:34:50|11502.07|11502.07|11502.07|11502.07|11502.07|11502.07|11502.07|11502.07|0
1649082900000|2022-04-04 14:35:00|11502.2|11502.2|11502.51|11502.51|11502.51|11502.51|11502.12|11502.12|0
1649082910000|2022-04-04 14:35:10|11502.25|11502.25|11502.38|11502.38|11502.38|11502.38|11502.25|11502.25|0
1649082920000|2022-04-04 14:35:20|11502.07|11502.07|11500.69|11500.69|11502.07|11502.07|11500.69|11500.69|0
1649082930000|2022-04-04 14:35:30|11499.91|11499.91|11500.54|11500.54|11500.54|11500.54|11499.91|11499.91|0
1649082940000|2022-04-04 14:35:40|11500.62|11500.62|11500.42|11500.42|11500.62|11500.62|11500.29|11500.29|0
1649082960000|2022-04-04 14:36:00|11500.89|11500.89|11501.4|11501.4|11501.4|11501.4|11500.75|11500.75|0
1649082970000|2022-04-04 14:36:10|11501.48|11501.48|11501.49|11501.49|11501.83|11501.83|11501.48|11501.48|0
1649082980000|2022-04-04 14:36:20|11501.06|11501.06|11499.88|11499.88|11501.06|11501.06|11499.88|11499.88|0
1649082990000|2022-04-04 14:36:30|11500.23|11500.23|11500.15|11500.15|11500.59|11500.59|11499.93|11499.93|0
1649083000000|2022-04-04 14:36:40|11499.82|11499.82|11499.82|11499.82|11499.82|11499.82|11499.82|11499.82|0
1649083010000|2022-04-04 14:36:50|11499.56|11499.56|11500.65|11500.65|11500.65|11500.65|11499.56|11499.56|0
1649083020000|2022-04-04 14:37:00|11501.6|11501.6|11504.45|11504.45|11504.45|11504.45|11501.6|11501.6|0
1649083030000|2022-04-04 14:37:10|11504.94|11504.94|11506.55|11506.55|11506.55|11506.55|11504.94|11504.94|0
1649083040000|2022-04-04 14:37:20|11506.68|11506.68|11506.59|11506.59|11507.16|11507.16|11506.59|11506.59|0
1649083050000|2022-04-04 14:37:30|11507.17|11507.17|11508.96|11508.96|11508.96|11508.96|11507.17|11507.17|0
1649083070000|2022-04-04 14:37:50|11509.31|11509.31|11509.31|11509.31|11509.31|11509.31|11509.31|11509.31|0
1649083080000|2022-04-04 14:38:00|11509.45|11509.45|11509.69|11509.69|11509.69|11509.69|11509.45|11509.45|0
1649083090000|2022-04-04 14:38:10|11510|11510|11510.38|11510.38|11510.38|11510.38|11510|11510|0
1649083100000|2022-04-04 14:38:20|11510.54|11510.54|11510.38|11510.38|11510.54|11510.54|11510.38|11510.38|0
1649083110000|2022-04-04 14:38:30|11510.6|11510.6|11510.33|11510.33|11510.6|11510.6|11510.33|11510.33|0
1649083120000|2022-04-04 14:38:40|11510.17|11510.17|11511.57|11511.57|11511.57|11511.57|11510.17|11510.17|0
1649083130000|2022-04-04 14:38:50|11512|11512|11514.23|11514.23|11514.54|11514.54|11512|11512|0
1649083140000|2022-04-04 14:39:00|11514.7|11514.7|11515.14|11515.14|11515.14|11515.14|11514.7|11514.7|0
1649083150000|2022-04-04 14:39:10|11514.36|11514.36|11514.36|11514.36|11514.36|11514.36|11514.36|11514.36|0
1649083160000|2022-04-04 14:39:20|11514.05|11514.05|11514.21|11514.21|11514.21|11514.21|11514.05|11514.05|0
1649083170000|2022-04-04 14:39:30|11514.54|11514.54|11514.54|11514.54|11514.54|11514.54|11514.54|11514.54|0
1649083180000|2022-04-04 14:39:40|11514.76|11514.76|11514.76|11514.76|11514.76|11514.76|11514.76|11514.76|0
1649083190000|2022-04-04 14:39:50|11514.67|11514.67|11515.64|11515.64|11515.64|11515.64|11514.49|11514.49|0
1649083200000|2022-04-04 14:40:00|11516.09|11516.09|11515.28|11515.28|11516.88|11516.88|11515.28|11515.28|0
1649083210000|2022-04-04 14:40:10|11514.85|11514.85|11513.89|11513.89|11514.85|11514.85|11513.27|11513.27|0
1649083220000|2022-04-04 14:40:20|11513.79|11513.79|11513.79|11513.79|11513.79|11513.79|11513.79|11513.79|0
1649083230000|2022-04-04 14:40:30|11514.27|11514.27|11514.27|11514.27|11514.27|11514.27|11514.27|11514.27|0
1649083240000|2022-04-04 14:40:40|11515.22|11515.22|11515.22|11515.22|11515.22|11515.22|11515.22|11515.22|0
1649083250000|2022-04-04 14:40:50|11515|11515|11515.22|11515.22|11515.22|11515.22|11515|11515|0
1649083260000|2022-04-04 14:41:00|11514.85|11514.85|11514.85|11514.85|11514.85|11514.85|11514.85|11514.85|0
1649083270000|2022-04-04 14:41:10|11513.98|11513.98|11513.98|11513.98|11513.98|11513.98|11513.98|11513.98|0
1649083280000|2022-04-04 14:41:20|11514.2|11514.2|11515.93|11515.93|11515.93|11515.93|11514.2|11514.2|0
1649083300000|2022-04-04 14:41:40|11515.25|11515.25|11515.12|11515.12|11515.25|11515.25|11514.99|11514.99|0
1649083310000|2022-04-04 14:41:50|11514.42|11514.42|11514.89|11514.89|11514.89|11514.89|11514.42|11514.42|0
1649083320000|2022-04-04 14:42:00|11515.32|11515.32|11517.22|11517.22|11517.22|11517.22|11515.32|11515.32|0
1649083330000|2022-04-04 14:42:10|11517.69|11517.69|11517.45|11517.45|11517.69|11517.69|11517.22|11517.22|0
1649083340000|2022-04-04 14:42:20|11516.97|11516.97|11515.77|11515.77|11516.97|11516.97|11515.3|11515.3|0
1649083360000|2022-04-04 14:42:40|11516.04|11516.04|11516.7|11516.7|11516.7|11516.7|11516.04|11516.04|0
1649083370000|2022-04-04 14:42:50|11516.26|11516.26|11516.26|11516.26|11516.26|11516.26|11516.26|11516.26|0
1649083380000|2022-04-04 14:43:00|11516.18|11516.18|11514.85|11514.85|11516.18|11516.18|11514.85|11514.85|0
1649083390000|2022-04-04 14:43:10|11513.83|11513.83|11511.67|11511.67|11513.83|11513.83|11511.57|11511.57|0
1649083400000|2022-04-04 14:43:20|11510.94|11510.94|11511.17|11511.17|11511.17|11511.17|11510.94|11510.94|0
1649083410000|2022-04-04 14:43:30|11511.26|11511.26|11511.26|11511.26|11511.26|11511.26|11511.26|11511.26|0
1649083420000|2022-04-04 14:43:40|11511.39|11511.39|11511.39|11511.39|11511.39|11511.39|11511.39|11511.39|0
1649083430000|2022-04-04 14:43:50|11510.92|11510.92|11510.44|11510.44|11510.92|11510.92|11510.44|11510.44|0
1649083440000|2022-04-04 14:44:00|11510.18|11510.18|11510.23|11510.23|11510.49|11510.49|11510.18|11510.18|0
1649083450000|2022-04-04 14:44:10|11510.06|11510.06|11509.44|11509.44|11510.06|11510.06|11509.44|11509.44|0
1649083460000|2022-04-04 14:44:20|11509.57|11509.57|11510.32|11510.32|11510.32|11510.32|11509.57|11509.57|0
1649083470000|2022-04-04 14:44:30|11510.16|11510.16|11510.16|11510.16|11510.63|11510.63|11510.16|11510.16|0
1649083480000|2022-04-04 14:44:40|11510.38|11510.38|11510.43|11510.43|11510.43|11510.43|11510.21|11510.21|0
1649083490000|2022-04-04 14:44:50|11510.03|11510.03|11509.6|11509.6|11510.03|11510.03|11509.6|11509.6|0
1649083500000|2022-04-04 14:45:00|11509.12|11509.12|11509.12|11509.12|11509.12|11509.12|11509.12|11509.12|0
1649083510000|2022-04-04 14:45:10|11508.77|11508.77|11508.77|11508.77|11508.77|11508.77|11508.77|11508.77|0
1649083520000|2022-04-04 14:45:20|11509.01|11509.01|11509.01|11509.01|11509.01|11509.01|11509.01|11509.01|0
1649083530000|2022-04-04 14:45:30|11508.57|11508.57|11508.57|11508.57|11508.57|11508.57|11508.57|11508.57|0
1649083540000|2022-04-04 14:45:40|11509.01|11509.01|11509.01|11509.01|11509.01|11509.01|11509.01|11509.01|0
1649083550000|2022-04-04 14:45:50|11509.24|11509.24|11509.37|11509.37|11509.37|11509.37|11509.24|11509.24|0
1649083560000|2022-04-04 14:46:00|11508.48|11508.48|11507.84|11507.84|11508.62|11508.62|11507.84|11507.84|0
1649083570000|2022-04-04 14:46:10|11507.49|11507.49|11506.75|11506.75|11507.49|11507.49|11506.75|11506.75|0
1649083590000|2022-04-04 14:46:30|11507.1|11507.1|11506.86|11506.86|11507.1|11507.1|11506.86|11506.86|0
1649083600000|2022-04-04 14:46:40|11506.78|11506.78|11506.61|11506.61|11506.78|11506.78|11506.61|11506.61|0
1649083610000|2022-04-04 14:46:50|11506.35|11506.35|11506.53|11506.53|11506.74|11506.74|11506.35|11506.35|0
1649083620000|2022-04-04 14:47:00|11506.34|11506.34|11506.25|11506.25|11506.34|11506.34|11506.25|11506.25|0
1649083630000|2022-04-04 14:47:10|11505.81|11505.81|11506.4|11506.4|11506.49|11506.49|11505.58|11505.58|0
1649083640000|2022-04-04 14:47:20|11506.54|11506.54|11506.54|11506.54|11506.54|11506.54|11506.54|11506.54|0
1649083650000|2022-04-04 14:47:30|11505.76|11505.76|11505.07|11505.07|11505.76|11505.76|11504.2|11504.2|0
1649083660000|2022-04-04 14:47:40|11505.44|11505.44|11507.6|11507.6|11507.6|11507.6|11505.44|11505.44|0
1649083670000|2022-04-04 14:47:50|11507.91|11507.91|11509.85|11509.85|11509.85|11509.85|11507.91|11507.91|0
1649083680000|2022-04-04 14:48:00|11510.28|11510.28|11510.94|11510.94|11511.32|11511.32|11510.28|11510.28|0
1649083690000|2022-04-04 14:48:10|11510.75|11510.75|11510.93|11510.93|11511.07|11511.07|11510.52|11510.52|0
1649083700000|2022-04-04 14:48:20|11511.03|11511.03|11514.74|11514.74|11514.74|11514.74|11511.03|11511.03|0
1649083710000|2022-04-04 14:48:30|11514.26|11514.26|11515.39|11515.39|11515.39|11515.39|11514.26|11514.26|0
1649083720000|2022-04-04 14:48:40|11515.74|11515.74|11515.2|11515.2|11515.74|11515.74|11515.2|11515.2|0
1649083730000|2022-04-04 14:48:50|11514.94|11514.94|11517.76|11517.76|11517.76|11517.76|11514.94|11514.94|0
1649083740000|2022-04-04 14:49:00|11517.98|11517.98|11518.41|11518.41|11518.63|11518.63|11517.98|11517.98|0
1649083750000|2022-04-04 14:49:10|11517.54|11517.54|11516.59|11516.59|11517.54|11517.54|11516.59|11516.59|0
1649083760000|2022-04-04 14:49:20|11516.19|11516.19|11515.22|11515.22|11516.32|11516.32|11515.22|11515.22|0
1649083780000|2022-04-04 14:49:40|11514.19|11514.19|11513.76|11513.76|11514.19|11514.19|11513.76|11513.76|0
1649083790000|2022-04-04 14:49:50|11514.08|11514.08|11512.74|11512.74|11514.08|11514.08|11512.74|11512.74|0
1649083800000|2022-04-04 14:50:00|11512.5|11512.5|11512.94|11512.94|11512.94|11512.94|11512.07|11512.07|0
1649083810000|2022-04-04 14:50:10|11513.37|11513.37|11512.94|11512.94|11513.37|11513.37|11512.94|11512.94|0
1649083820000|2022-04-04 14:50:20|11512.5|11512.5|11512.5|11512.5|11512.5|11512.5|11512.5|11512.5|0
1649083830000|2022-04-04 14:50:30|11512.94|11512.94|11512.78|11512.78|11512.94|11512.94|11511.82|11511.82|0
1649083850000|2022-04-04 14:50:50|11512.31|11512.31|11510.31|11510.31|11512.31|11512.31|11510.31|11510.31|0
1649083860000|2022-04-04 14:51:00|11509.88|11509.88|11509.29|11509.29|11510.11|11510.11|11509.21|11509.21|0
1649083870000|2022-04-04 14:51:10|11508.86|11508.86|11509.29|11509.29|11509.29|11509.29|11508.86|11508.86|0
1649083880000|2022-04-04 14:51:20|11509.73|11509.73|11509.18|11509.18|11510.05|11510.05|11509.18|11509.18|0
1649083890000|2022-04-04 14:51:30|11508.86|11508.86|11508.24|11508.24|11508.86|11508.86|11508.24|11508.24|0
1649083900000|2022-04-04 14:51:40|11508.67|11508.67|11508.85|11508.85|11509.24|11509.24|11507.93|11507.93|0
1649083910000|2022-04-04 14:51:50|11511.02|11511.02|11511.53|11511.53|11511.76|11511.76|11511.02|11511.02|0
1649083920000|2022-04-04 14:52:00|11511.9|11511.9|11512.59|11512.59|11512.59|11512.59|11511.81|11511.81|0
1649083930000|2022-04-04 14:52:10|11511.74|11511.74|11511.74|11511.74|11511.74|11511.74|11511.74|11511.74|0
1649083940000|2022-04-04 14:52:20|11512.11|11512.11|11512.98|11512.98|11513.42|11513.42|11512.11|11512.11|0
1649083960000|2022-04-04 14:52:40|11513.44|11513.44|11513.44|11513.44|11513.44|11513.44|11513.44|11513.44|0
1649083970000|2022-04-04 14:52:50|11513.57|11513.57|11513.76|11513.76|11513.76|11513.76|11513.38|11513.38|0
1649083980000|2022-04-04 14:53:00|11513.53|11513.53|11513.17|11513.17|11513.53|11513.53|11513.17|11513.17|0
1649084000000|2022-04-04 14:53:20|11513.33|11513.33|11513.33|11513.33|11513.33|11513.33|11513.33|11513.33|0
1649084010000|2022-04-04 14:53:30|11513.64|11513.64|11513.64|11513.64|11513.64|11513.64|11513.64|11513.64|0
1649084020000|2022-04-04 14:53:40|11514.48|11514.48|11513.7|11513.7|11514.48|11514.48|11513.7|11513.7|0
1649084030000|2022-04-04 14:53:50|11513.96|11513.96|11513.96|11513.96|11513.96|11513.96|11513.96|11513.96|0
1649084060000|2022-04-04 14:54:20|11513.73|11513.73|11513.73|11513.73|11513.73|11513.73|11513.73|11513.73|0
1649084080000|2022-04-04 14:54:40|11514.6|11514.6|11514.6|11514.6|11514.6|11514.6|11514.6|11514.6|0
1649084090000|2022-04-04 14:54:50|11514.74|11514.74|11514.49|11514.49|11515.24|11515.24|11514.37|11514.37|0
1649084100000|2022-04-04 14:55:00|11514.37|11514.37|11514.86|11514.86|11514.86|11514.86|11514.37|11514.37|0
1649084110000|2022-04-04 14:55:10|11514.37|11514.37|11515.15|11515.15|11515.93|11515.93|11514.37|11514.37|0
1649084130000|2022-04-04 14:55:30|11514.96|11514.96|11514.27|11514.27|11514.96|11514.96|11514.09|11514.09|0
1649084140000|2022-04-04 14:55:40|11513.4|11513.4|11513.4|11513.4|11513.4|11513.4|11513.4|11513.4|0
1649084160000|2022-04-04 14:56:00|11513.91|11513.91|11513.91|11513.91|11513.91|11513.91|11513.91|11513.91|0
1649084170000|2022-04-04 14:56:10|11513.81|11513.81|11513.68|11513.68|11514.59|11514.59|11513.33|11513.33|0
1649084180000|2022-04-04 14:56:20|11513.22|11513.22|11511.1|11511.1|11513.22|11513.22|11510.94|11510.94|0
1649084190000|2022-04-04 14:56:30|11510.68|11510.68|11510.68|11510.68|11510.68|11510.68|11510.68|11510.68|0
1649084210000|2022-04-04 14:56:50|11510.46|11510.46|11509.6|11509.6|11510.46|11510.46|11509.6|11509.6|0
1649084220000|2022-04-04 14:57:00|11509.86|11509.86|11509.42|11509.42|11510.54|11510.54|11509.42|11509.42|0
1649084230000|2022-04-04 14:57:10|11509.54|11509.54|11509.48|11509.48|11510.15|11510.15|11509.48|11509.48|0
1649084240000|2022-04-04 14:57:20|11509.16|11509.16|11509.32|11509.32|11509.32|11509.32|11509.16|11509.16|0
1649084250000|2022-04-04 14:57:30|11509.54|11509.54|11509.54|11509.54|11509.54|11509.54|11509.12|11509.12|0
1649084280000|2022-04-04 14:58:00|11509.63|11509.63|11509.63|11509.63|11509.63|11509.63|11509.63|11509.63|0
1649084300000|2022-04-04 14:58:20|11510.41|11510.41|11511.23|11511.23|11511.45|11511.45|11510.41|11510.41|0
1649084310000|2022-04-04 14:58:30|11511.45|11511.45|11511.45|11511.45|11511.45|11511.45|11511.45|11511.45|0
1649084330000|2022-04-04 14:58:50|11510.96|11510.96|11510.87|11510.87|11510.96|11510.96|11510.87|11510.87|0
1649084340000|2022-04-04 14:59:00|11511.3|11511.3|11511.52|11511.52|11511.52|11511.52|11511.3|11511.3|0
1649084350000|2022-04-04 14:59:10|11511.74|11511.74|11511.74|11511.74|11511.74|11511.74|11511.74|11511.74|0
1649084360000|2022-04-04 14:59:20|11512.05|11512.05|11512.05|11512.05|11512.05|11512.05|11512.05|11512.05|0
1649084370000|2022-04-04 14:59:30|11512.57|11512.57|11511.92|11511.92|11513.23|11513.23|11511.92|11511.92|0
1649084380000|2022-04-04 14:59:40|11511.48|11511.48|11511.01|11511.01|11511.48|11511.48|11511.01|11511.01|0
1649084390000|2022-04-04 14:59:50|11511.53|11511.53|11510.07|11510.07|11511.53|11511.53|11510.07|11510.07|0
1649084400000|2022-04-04 15:00:00|11510.16|11510.16|11510.34|11510.34|11510.34|11510.34|11509.99|11509.99|0
1649084410000|2022-04-04 15:00:10|11510.77|11510.77|11511.82|11511.82|11511.82|11511.82|11510.77|11510.77|0
1649084430000|2022-04-04 15:00:30|11511.91|11511.91|11512.05|11512.05|11512.05|11512.05|11511.68|11511.68|0
1649084440000|2022-04-04 15:00:40|11512.51|11512.51|11514.84|11514.84|11514.84|11514.84|11512.28|11512.28|0
1649084450000|2022-04-04 15:00:50|11515|11515|11514.05|11514.05|11515|11515|11514.05|11514.05|0
1649084460000|2022-04-04 15:01:00|11513.97|11513.97|11514.15|11514.15|11514.15|11514.15|11513.97|11513.97|0
1649084470000|2022-04-04 15:01:10|11513.72|11513.72|11514.06|11514.06|11514.15|11514.15|11513.72|11513.72|0
1649084480000|2022-04-04 15:01:20|11513.7|11513.7|11512.9|11512.9|11513.86|11513.86|11512.46|11512.46|0
1649084500000|2022-04-04 15:01:40|11513.32|11513.32|11515.24|11515.24|11515.24|11515.24|11513.06|11513.06|0
1649084510000|2022-04-04 15:01:50|11515.69|11515.69|11519.1|11519.1|11519.1|11519.1|11515.69|11515.69|0
1649084520000|2022-04-04 15:02:00|11518.67|11518.67|11519.04|11519.04|11520.35|11520.35|11518.61|11518.61|0
1649084530000|2022-04-04 15:02:10|11518.61|11518.61|11518.61|11518.61|11518.61|11518.61|11518.61|11518.61|0
1649084540000|2022-04-04 15:02:20|11519.12|11519.12|11519.16|11519.16|11519.16|11519.16|11518.68|11518.68|0
1649084550000|2022-04-04 15:02:30|11519.94|11519.94|11519.67|11519.67|11520.11|11520.11|11519.67|11519.67|0
1649084560000|2022-04-04 15:02:40|11519.24|11519.24|11519.54|11519.54|11520.11|11520.11|11519.24|11519.24|0
1649084570000|2022-04-04 15:02:50|11520.41|11520.41|11519.91|11519.91|11520.41|11520.41|11519.91|11519.91|0
1649084580000|2022-04-04 15:03:00|11520.41|11520.41|11519.78|11519.78|11520.53|11520.53|11519.78|11519.78|0
1649084590000|2022-04-04 15:03:10|11519.61|11519.61|11519.61|11519.61|11519.61|11519.61|11519.61|11519.61|0
1649084600000|2022-04-04 15:03:20|11520.04|11520.04|11521.43|11521.43|11521.43|11521.43|11520.04|11520.04|0
1649084610000|2022-04-04 15:03:30|11521.56|11521.56|11521.69|11521.69|11521.69|11521.69|11521.43|11521.43|0
1649084620000|2022-04-04 15:03:40|11521.61|11521.61|11521.61|11521.61|11521.61|11521.61|11521.61|11521.61|0
1649084630000|2022-04-04 15:03:50|11521.48|11521.48|11521.1|11521.1|11521.48|11521.48|11521.1|11521.1|0
1649084640000|2022-04-04 15:04:00|11521.24|11521.24|11519.72|11519.72|11521.55|11521.55|11519.58|11519.58|0
1649084650000|2022-04-04 15:04:10|11519.91|11519.91|11519.6|11519.6|11519.91|11519.91|11519.6|11519.6|0
1649084660000|2022-04-04 15:04:20|11519.18|11519.18|11519.96|11519.96|11519.96|11519.96|11519.18|11519.18|0
1649084670000|2022-04-04 15:04:30|11519.83|11519.83|11519.96|11519.96|11519.96|11519.96|11519.83|11519.83|0
1649084680000|2022-04-04 15:04:40|11520.09|11520.09|11519.59|11519.59|11520.09|11520.09|11519.59|11519.59|0
1649084690000|2022-04-04 15:04:50|11520.05|11520.05|11518.83|11518.83|11520.05|11520.05|11518.83|11518.83|0
1649084700000|2022-04-04 15:05:00|11519.26|11519.26|11519.64|11519.64|11519.64|11519.64|11519.26|11519.26|0
1649084710000|2022-04-04 15:05:10|11520.08|11520.08|11520.29|11520.29|11520.39|11520.39|11520.08|11520.08|0
1649084720000|2022-04-04 15:05:20|11519.87|11519.87|11519.7|11519.7|11519.87|11519.87|11519.7|11519.7|0
1649084730000|2022-04-04 15:05:30|11519.95|11519.95|11520.9|11520.9|11520.9|11520.9|11519.87|11519.87|0
1649084740000|2022-04-04 15:05:40|11520.66|11520.66|11522.18|11522.18|11522.18|11522.18|11520.66|11520.66|0
1649084750000|2022-04-04 15:05:50|11524.14|11524.14|11524.14|11524.14|11524.14|11524.14|11524.14|11524.14|0
1649084760000|2022-04-04 15:06:00|11524.26|11524.26|11524.38|11524.38|11524.38|11524.38|11523.95|11523.95|0
1649084780000|2022-04-04 15:06:20|11524.57|11524.57|11524.97|11524.97|11525.06|11525.06|11524.57|11524.57|0
1649084790000|2022-04-04 15:06:30|11525.2|11525.2|11525.2|11525.2|11525.2|11525.2|11525.2|11525.2|0
1649084800000|2022-04-04 15:06:40|11525.51|11525.51|11525.08|11525.08|11525.51|11525.51|11525.08|11525.08|0
1649084810000|2022-04-04 15:06:50|11525.43|11525.43|11525.43|11525.43|11525.43|11525.43|11525.43|11525.43|0
1649084820000|2022-04-04 15:07:00|11525.56|11525.56|11525.56|11525.56|11525.56|11525.56|11525.56|11525.56|0
1649084830000|2022-04-04 15:07:10|11526.43|11526.43|11527.82|11527.82|11527.82|11527.82|11526.43|11526.43|0
1649084840000|2022-04-04 15:07:20|11527.43|11527.43|11527.94|11527.94|11527.94|11527.94|11527.43|11527.43|0
1649084850000|2022-04-04 15:07:30|11528.03|11528.03|11528.03|11528.03|11528.03|11528.03|11528.03|11528.03|0
1649084860000|2022-04-04 15:07:40|11528.88|11528.88|11528.45|11528.45|11528.88|11528.88|11528.45|11528.45|0
1649084870000|2022-04-04 15:07:50|11528.56|11528.56|11528.56|11528.56|11528.56|11528.56|11528.56|11528.56|0
1649084880000|2022-04-04 15:08:00|11528.31|11528.31|11528.52|11528.52|11528.75|11528.75|11528.25|11528.25|0
1649084890000|2022-04-04 15:08:10|11529.3|11529.3|11529.3|11529.3|11529.3|11529.3|11529.3|11529.3|0
1649084900000|2022-04-04 15:08:20|11529.98|11529.98|11529.98|11529.98|11529.98|11529.98|11529.98|11529.98|0
1649084910000|2022-04-04 15:08:30|11530.33|11530.33|11530.33|11530.33|11530.33|11530.33|11530.33|11530.33|0
1649084920000|2022-04-04 15:08:40|11530|11530|11529.67|11529.67|11530|11530|11529.35|11529.35|0
1649084930000|2022-04-04 15:08:50|11529.76|11529.76|11530.11|11530.11|11530.11|11530.11|11529.76|11529.76|0
1649084940000|2022-04-04 15:09:00|11529.88|11529.88|11528.82|11528.82|11529.88|11529.88|11528.82|11528.82|0
1649084950000|2022-04-04 15:09:10|11529.15|11529.15|11528.82|11528.82|11529.15|11529.15|11528.82|11528.82|0
1649084960000|2022-04-04 15:09:20|11529.47|11529.47|11528.38|11528.38|11529.47|11529.47|11528.38|11528.38|0
1649084970000|2022-04-04 15:09:30|11526.04|11526.04|11526.04|11526.04|11526.04|11526.04|11526.04|11526.04|0
1649084980000|2022-04-04 15:09:40|11525.95|11525.95|11525.95|11525.95|11525.95|11525.95|11525.95|11525.95|0
1649084990000|2022-04-04 15:09:50|11526.31|11526.31|11526.31|11526.31|11526.64|11526.64|11526.31|11526.31|0
1649085000000|2022-04-04 15:10:00|11525.95|11525.95|11524.88|11524.88|11525.95|11525.95|11524.58|11524.58|0
1649085020000|2022-04-04 15:10:20|11524.56|11524.56|11524.53|11524.53|11524.69|11524.69|11524.53|11524.53|0
1649085030000|2022-04-04 15:10:30|11524.44|11524.44|11523.96|11523.96|11524.44|11524.44|11523.75|11523.75|0
1649085040000|2022-04-04 15:10:40|11524.1|11524.1|11523.4|11523.4|11524.1|11524.1|11523.4|11523.4|0
1649085050000|2022-04-04 15:10:50|11523.66|11523.66|11523.74|11523.74|11523.74|11523.74|11523.45|11523.45|0
1649085060000|2022-04-04 15:11:00|11523.89|11523.89|11523.15|11523.15|11523.89|11523.89|11522.98|11522.98|0
1649085070000|2022-04-04 15:11:10|11523|11523|11523.6|11523.6|11523.6|11523.6|11523|11523|0
1649085090000|2022-04-04 15:11:30|11523.32|11523.32|11523.96|11523.96|11523.96|11523.96|11523.18|11523.18|0
1649085100000|2022-04-04 15:11:40|11523.74|11523.74|11523.42|11523.42|11523.74|11523.74|11523.17|11523.17|0
1649085110000|2022-04-04 15:11:50|11523.65|11523.65|11523.82|11523.82|11523.82|11523.82|11523.11|11523.11|0
1649085120000|2022-04-04 15:12:00|11524.24|11524.24|11525.29|11525.29|11525.76|11525.76|11524.24|11524.24|0
1649085140000|2022-04-04 15:12:20|11525.95|11525.95|11526.56|11526.56|11526.73|11526.73|11525.95|11525.95|0
1649085150000|2022-04-04 15:12:30|11525.78|11525.78|11525.61|11525.61|11525.78|11525.78|11525.61|11525.61|0
1649085160000|2022-04-04 15:12:40|11525.39|11525.39|11525.17|11525.17|11525.39|11525.39|11525.17|11525.17|0
1649085170000|2022-04-04 15:12:50|11526.04|11526.04|11525.07|11525.07|11526.04|11526.04|11525.07|11525.07|0
1649085180000|2022-04-04 15:13:00|11524.98|11524.98|11524.98|11524.98|11524.98|11524.98|11524.98|11524.98|0
1649085190000|2022-04-04 15:13:10|11524.81|11524.81|11524.81|11524.81|11524.81|11524.81|11524.81|11524.81|0
1649085200000|2022-04-04 15:13:20|11524.55|11524.55|11524.55|11524.55|11524.55|11524.55|11524.55|11524.55|0
1649085210000|2022-04-04 15:13:30|11524.32|11524.32|11523.54|11523.54|11524.32|11524.32|11522.76|11522.76|0
1649085220000|2022-04-04 15:13:40|11523.8|11523.8|11524.23|11524.23|11524.23|11524.23|11523.8|11523.8|0
1649085230000|2022-04-04 15:13:50|11523.95|11523.95|11524.73|11524.73|11524.73|11524.73|11523.95|11523.95|0
1649085240000|2022-04-04 15:14:00|11524.98|11524.98|11525.2|11525.2|11525.2|11525.2|11524.98|11524.98|0
1649085260000|2022-04-04 15:14:20|11524.98|11524.98|11524.63|11524.63|11524.98|11524.98|11524.63|11524.63|0
1649085270000|2022-04-04 15:14:30|11524.44|11524.44|11524.15|11524.15|11524.44|11524.44|11523.98|11523.98|0
1649085280000|2022-04-04 15:14:40|11524.46|11524.46|11524.46|11524.46|11524.46|11524.46|11524.46|11524.46|0
1649085290000|2022-04-04 15:14:50|11524.2|11524.2|11523.89|11523.89|11524.2|11524.2|11523.89|11523.89|0
1649085300000|2022-04-04 15:15:00|11524.04|11524.04|11521.42|11521.42|11524.04|11524.04|11521.42|11521.42|0
1649085310000|2022-04-04 15:15:10|11521.24|11521.24|11521.4|11521.4|11521.4|11521.4|11520.58|11520.58|0
1649085320000|2022-04-04 15:15:20|11521.48|11521.48|11520.96|11520.96|11521.48|11521.48|11520.96|11520.96|0
1649085330000|2022-04-04 15:15:30|11520.85|11520.85|11519.97|11519.97|11520.85|11520.85|11519.97|11519.97|0
1649085340000|2022-04-04 15:15:40|11519.74|11519.74|11519.37|11519.37|11519.74|11519.74|11519.37|11519.37|0
1649085350000|2022-04-04 15:15:50|11519.15|11519.15|11518.58|11518.58|11519.15|11519.15|11518.58|11518.58|0
1649085360000|2022-04-04 15:16:00|11518.32|11518.32|11518.28|11518.28|11518.32|11518.32|11518.07|11518.07|0
1649085370000|2022-04-04 15:16:10|11517.76|11517.76|11517.76|11517.76|11517.76|11517.76|11517.76|11517.76|0
1649085380000|2022-04-04 15:16:20|11517.37|11517.37|11517.37|11517.37|11517.37|11517.37|11517.37|11517.37|0
1649085390000|2022-04-04 15:16:30|11517|11517|11516.27|11516.27|11517.37|11517.37|11516.27|11516.27|0
1649085400000|2022-04-04 15:16:40|11516.14|11516.14|11516.14|11516.14|11516.14|11516.14|11516.14|11516.14|0
1649085410000|2022-04-04 15:16:50|11515.64|11515.64|11515|11515|11515.77|11515.77|11515|11515|0
1649085430000|2022-04-04 15:17:10|11515.43|11515.43|11515.43|11515.43|11515.43|11515.43|11515.43|11515.43|0
1649085450000|2022-04-04 15:17:30|11515.24|11515.24|11514.94|11514.94|11515.24|11515.24|11514.94|11514.94|0
1649085460000|2022-04-04 15:17:40|11515.13|11515.13|11515.79|11515.79|11515.79|11515.79|11515.13|11515.13|0
1649085470000|2022-04-04 15:17:50|11516.01|11516.01|11516.01|11516.01|11516.01|11516.01|11516.01|11516.01|0
1649085480000|2022-04-04 15:18:00|11515.79|11515.79|11515.21|11515.21|11515.79|11515.79|11515.21|11515.21|0
1649085500000|2022-04-04 15:18:20|11514.94|11514.94|11513.74|11513.74|11514.94|11514.94|11513.74|11513.74|0
1649085510000|2022-04-04 15:18:30|11513.97|11513.97|11514.23|11514.23|11514.23|11514.23|11513.97|11513.97|0
1649085520000|2022-04-04 15:18:40|11514.59|11514.59|11514.75|11514.75|11514.75|11514.75|11514.59|11514.59|0
1649085530000|2022-04-04 15:18:50|11515.53|11515.53|11515.53|11515.53|11515.53|11515.53|11515.53|11515.53|0
1649085540000|2022-04-04 15:19:00|11515.31|11515.31|11515.9|11515.9|11515.9|11515.9|11515.31|11515.31|0
1649085550000|2022-04-04 15:19:10|11515.12|11515.12|11514.93|11514.93|11515.12|11515.12|11514.93|11514.93|0
1649085560000|2022-04-04 15:19:20|11515.71|11515.71|11515.71|11515.71|11515.71|11515.71|11515.71|11515.71|0
1649085570000|2022-04-04 15:19:30|11515.49|11515.49|11515.49|11515.49|11515.49|11515.49|11515.49|11515.49|0
1649085580000|2022-04-04 15:19:40|11515.28|11515.28|11515.36|11515.36|11515.71|11515.71|11515.28|11515.28|0
1649085590000|2022-04-04 15:19:50|11515.13|11515.13|11514.35|11514.35|11515.13|11515.13|11514.35|11514.35|0
1649085600000|2022-04-04 15:20:00|11515.06|11515.06|11513.38|11513.38|11515.06|11515.06|11513.38|11513.38|0
1649085610000|2022-04-04 15:20:10|11513.01|11513.01|11512|11512|11513.01|11513.01|11512|11512|0
1649085620000|2022-04-04 15:20:20|11512.44|11512.44|11512.21|11512.21|11512.44|11512.44|11512.21|11512.21|0
1649085630000|2022-04-04 15:20:30|11512.44|11512.44|11512.09|11512.09|11512.44|11512.44|11512|11512|0
1649085650000|2022-04-04 15:20:50|11513.22|11513.22|11512.64|11512.64|11513.22|11513.22|11512.55|11512.55|0
1649085660000|2022-04-04 15:21:00|11512.72|11512.72|11512.95|11512.95|11512.95|11512.95|11512.72|11512.72|0
1649085670000|2022-04-04 15:21:10|11512.85|11512.85|11513.22|11513.22|11513.31|11513.31|11512.85|11512.85|0
1649085680000|2022-04-04 15:21:20|11513.13|11513.13|11512.41|11512.41|11513.13|11513.13|11512.26|11512.26|0
1649085690000|2022-04-04 15:21:30|11512.1|11512.1|11509.61|11509.61|11512.26|11512.26|11509.61|11509.61|0
1649085700000|2022-04-04 15:21:40|11510.04|11510.04|11509.05|11509.05|11510.27|11510.27|11509.05|11509.05|0
1649085710000|2022-04-04 15:21:50|11509.54|11509.54|11509.11|11509.11|11509.54|11509.54|11509.11|11509.11|0
1649085720000|2022-04-04 15:22:00|11508.87|11508.87|11508.38|11508.38|11509.37|11509.37|11508.38|11508.38|0
1649085730000|2022-04-04 15:22:10|11507.94|11507.94|11506.87|11506.87|11507.94|11507.94|11506.87|11506.87|0
1649085740000|2022-04-04 15:22:20|11506.1|11506.1|11505.23|11505.23|11506.1|11506.1|11505.23|11505.23|0
1649085750000|2022-04-04 15:22:30|11505.01|11505.01|11505.62|11505.62|11505.62|11505.62|11504.75|11504.75|0
1649085760000|2022-04-04 15:22:40|11505.27|11505.27|11504.99|11504.99|11505.7|11505.7|11504.99|11504.99|0
1649085770000|2022-04-04 15:22:50|11505.43|11505.43|11505.23|11505.23|11505.43|11505.43|11505.14|11505.14|0
1649085780000|2022-04-04 15:23:00|11505.58|11505.58|11505.23|11505.23|11505.58|11505.58|11505.14|11505.14|0
1649085790000|2022-04-04 15:23:10|11505.59|11505.59|11504.8|11504.8|11505.59|11505.59|11504.8|11504.8|0
1649085800000|2022-04-04 15:23:20|11504.71|11504.71|11503.97|11503.97|11504.71|11504.71|11503.93|11503.93|0
1649085810000|2022-04-04 15:23:30|11503.82|11503.82|11504|11504|11504|11504|11503.69|11503.69|0
1649085820000|2022-04-04 15:23:40|11503.73|11503.73|11503.38|11503.38|11503.73|11503.73|11503.38|11503.38|0
1649085830000|2022-04-04 15:23:50|11504.16|11504.16|11504.81|11504.81|11504.81|11504.81|11504.16|11504.16|0
1649085840000|2022-04-04 15:24:00|11504.59|11504.59|11504.03|11504.03|11504.81|11504.81|11504.03|11504.03|0
1649085850000|2022-04-04 15:24:10|11503.42|11503.42|11502.88|11502.88|11503.42|11503.42|11502.88|11502.88|0
1649085860000|2022-04-04 15:24:20|11502.78|11502.78|11501.15|11501.15|11502.88|11502.88|11501.15|11501.15|0
1649085870000|2022-04-04 15:24:30|11501.54|11501.54|11501.54|11501.54|11501.54|11501.54|11501.54|11501.54|0
1649085880000|2022-04-04 15:24:40|11501.28|11501.28|11502.63|11502.63|11502.63|11502.63|11501.28|11501.28|0
1649085890000|2022-04-04 15:24:50|11502.85|11502.85|11502.53|11502.53|11502.95|11502.95|11502.33|11502.33|0
1649085900000|2022-04-04 15:25:00|11504.09|11504.09|11506.84|11506.84|11507.16|11507.16|11504.09|11504.09|0
1649085910000|2022-04-04 15:25:10|11505.98|11505.98|11506.68|11506.68|11506.76|11506.76|11505.98|11505.98|0
1649085920000|2022-04-04 15:25:20|11506.99|11506.99|11506.99|11506.99|11506.99|11506.99|11506.99|11506.99|0
1649085930000|2022-04-04 15:25:30|11507.21|11507.21|11507.06|11507.06|11507.21|11507.21|11506.96|11506.96|0
1649085940000|2022-04-04 15:25:40|11507.42|11507.42|11508.12|11508.12|11508.25|11508.25|11507.42|11507.42|0
1649085960000|2022-04-04 15:26:00|11507.86|11507.86|11508.45|11508.45|11508.6|11508.6|11507.86|11507.86|0
1649085970000|2022-04-04 15:26:10|11508.33|11508.33|11506.85|11506.85|11508.33|11508.33|11506.77|11506.77|0
1649085980000|2022-04-04 15:26:20|11506.93|11506.93|11509.07|11509.07|11509.07|11509.07|11506.93|11506.93|0
1649085990000|2022-04-04 15:26:30|11509.33|11509.33|11509.86|11509.86|11509.86|11509.86|11509.33|11509.33|0
1649086000000|2022-04-04 15:26:40|11509.7|11509.7|11509.7|11509.7|11509.7|11509.7|11509.7|11509.7|0
1649086010000|2022-04-04 15:26:50|11508.92|11508.92|11509.66|11509.66|11509.74|11509.74|11508.92|11508.92|0
1649086020000|2022-04-04 15:27:00|11509.35|11509.35|11509.59|11509.59|11509.59|11509.59|11509.26|11509.26|0
1649086030000|2022-04-04 15:27:10|11510.03|11510.03|11510.03|11510.03|11510.03|11510.03|11510.03|11510.03|0
1649086050000|2022-04-04 15:27:30|11510.16|11510.16|11509.83|11509.83|11510.16|11510.16|11509.38|11509.38|0
1649086060000|2022-04-04 15:27:40|11509.52|11509.52|11508.17|11508.17|11509.83|11509.83|11508.17|11508.17|0
1649086080000|2022-04-04 15:28:00|11507.91|11507.91|11507.78|11507.78|11507.91|11507.91|11507.78|11507.78|0
1649086090000|2022-04-04 15:28:10|11507.45|11507.45|11510.03|11510.03|11511.18|11511.18|11507.45|11507.45|0
1649086100000|2022-04-04 15:28:20|11510.25|11510.25|11510.56|11510.56|11510.78|11510.78|11510|11510|0
1649086110000|2022-04-04 15:28:30|11510.47|11510.47|11510.26|11510.26|11510.47|11510.47|11510.15|11510.15|0
1649086120000|2022-04-04 15:28:40|11510.04|11510.04|11510.93|11510.93|11510.93|11510.93|11510.04|11510.04|0
1649086130000|2022-04-04 15:28:50|11510.49|11510.49|11510.49|11510.49|11510.58|11510.58|11510.49|11510.49|0
1649086140000|2022-04-04 15:29:00|11511.27|11511.27|11512.29|11512.29|11512.44|11512.44|11511.27|11511.27|0
1649086150000|2022-04-04 15:29:10|11512.64|11512.64|11513.69|11513.69|11513.69|11513.69|11512.64|11512.64|0
1649086160000|2022-04-04 15:29:20|11514.31|11514.31|11514.87|11514.87|11514.87|11514.87|11514.22|11514.22|0
1649086170000|2022-04-04 15:29:30|11516.01|11516.01|11513.77|11513.77|11516.32|11516.32|11512.02|11512.02|0
1649086180000|2022-04-04 15:29:40|11513.64|11513.64|11515.6|11515.6|11515.6|11515.6|11513.64|11513.64|0
1649086190000|2022-04-04 15:29:50|11515.83|11515.83|11518.64|11518.64|11519.05|11519.05|11515.83|11515.83|0
1649142900000|2022-04-05 07:15:00|11464.12|11464.12|11464.19|11464.19|11464.19|11464.19|11463.24|11463.24|0
1649142910000|2022-04-05 07:15:10|11464.85|11464.85|11465.51|11465.51|11465.51|11465.51|11464.85|11464.85|0
1649142930000|2022-04-05 07:15:30|11464.66|11464.66|11462.07|11462.07|11464.66|11464.66|11462.07|11462.07|0
1649142940000|2022-04-05 07:15:40|11461.34|11461.34|11458.95|11458.95|11461.34|11461.34|11458.51|11458.51|0
1649142950000|2022-04-05 07:15:50|11458.68|11458.68|11460.65|11460.65|11460.65|11460.65|11458.68|11458.68|0
1649142960000|2022-04-05 07:16:00|11461.08|11461.08|11462.18|11462.18|11462.5|11462.5|11461.08|11461.08|0
1649142970000|2022-04-05 07:16:10|11462.96|11462.96|11462.15|11462.15|11462.96|11462.96|11462.15|11462.15|0
1649142990000|2022-04-05 07:16:30|11459.81|11459.81|11461.37|11461.37|11461.37|11461.37|11459.81|11459.81|0
1649143010000|2022-04-05 07:16:50|11460.67|11460.67|11458.31|11458.31|11460.67|11460.67|11458.31|11458.31|0
1649143020000|2022-04-05 07:17:00|11457.85|11457.85|11458.54|11458.54|11458.54|11458.54|11457.85|11457.85|0
1649143040000|2022-04-05 07:17:20|11457.76|11457.76|11459.53|11459.53|11459.53|11459.53|11457.19|11457.19|0
1649143050000|2022-04-05 07:17:30|11459.61|11459.61|11459.61|11459.61|11459.61|11459.61|11459.61|11459.61|0
1649143060000|2022-04-05 07:17:40|11458.97|11458.97|11458.49|11458.49|11459.19|11459.19|11458.49|11458.49|0
1649143080000|2022-04-05 07:18:00|11458.11|11458.11|11457.25|11457.25|11458.11|11458.11|11457.25|11457.25|0
1649143090000|2022-04-05 07:18:10|11457.73|11457.73|11460.86|11460.86|11461.94|11461.94|11457.73|11457.73|0
1649143100000|2022-04-05 07:18:20|11460.41|11460.41|11461.55|11461.55|11461.55|11461.55|11460.41|11460.41|0
1649143110000|2022-04-05 07:18:30|11461.71|11461.71|11469.68|11469.68|11469.68|11469.68|11461.71|11461.71|0
1649143120000|2022-04-05 07:18:40|11469.46|11469.46|11470.94|11470.94|11470.94|11470.94|11469.46|11469.46|0
1649143130000|2022-04-05 07:18:50|11470.72|11470.72|11470.29|11470.29|11470.72|11470.72|11470.29|11470.29|0
1649143140000|2022-04-05 07:19:00|11470.78|11470.78|11470.78|11470.78|11470.78|11470.78|11470.78|11470.78|0
1649143150000|2022-04-05 07:19:10|11470.47|11470.47|11470.78|11470.78|11470.78|11470.78|11470.47|11470.47|0
1649143170000|2022-04-05 07:19:30|11474.61|11474.61|11474.29|11474.29|11474.61|11474.61|11474.29|11474.29|0
1649143180000|2022-04-05 07:19:40|11474.84|11474.84|11478.09|11478.09|11478.36|11478.36|11474.84|11474.84|0
1649143190000|2022-04-05 07:19:50|11478.77|11478.77|11479.39|11479.39|11479.39|11479.39|11478.32|11478.32|0
1649143200000|2022-04-05 07:20:00|11479.17|11479.17|11479.62|11479.62|11479.62|11479.62|11479.17|11479.17|0
1649143210000|2022-04-05 07:20:10|11481.18|11481.18|11488.22|11488.22|11488.22|11488.22|11481.18|11481.18|0
1649143220000|2022-04-05 07:20:20|11487.6|11487.6|11493.66|11493.66|11493.66|11493.66|11487.6|11487.6|0
1649143230000|2022-04-05 07:20:30|11493.5|11493.5|11494.32|11494.32|11495.55|11495.55|11493.18|11493.18|0
1649143240000|2022-04-05 07:20:40|11494.89|11494.89|11494.63|11494.63|11495.07|11495.07|11494.63|11494.63|0
1649143250000|2022-04-05 07:20:50|11494.25|11494.25|11494.53|11494.53|11494.72|11494.72|11494.25|11494.25|0
1649143260000|2022-04-05 07:21:00|11493.62|11493.62|11493.34|11493.34|11493.62|11493.62|11492.06|11492.06|0
1649143270000|2022-04-05 07:21:10|11493.19|11493.19|11486.81|11486.81|11493.19|11493.19|11486.81|11486.81|0
1649143280000|2022-04-05 07:21:20|11486.07|11486.07|11485.78|11485.78|11486.07|11486.07|11485.78|11485.78|0
1649143290000|2022-04-05 07:21:30|11486.4|11486.4|11486.4|11486.4|11486.4|11486.4|11486.4|11486.4|0
1649143300000|2022-04-05 07:21:40|11486.21|11486.21|11486.42|11486.42|11486.42|11486.42|11486.11|11486.11|0
1649143310000|2022-04-05 07:21:50|11486.51|11486.51|11486.51|11486.51|11486.51|11486.51|11486.51|11486.51|0
1649143320000|2022-04-05 07:22:00|11487.37|11487.37|11487.37|11487.37|11487.37|11487.37|11487.37|11487.37|0
1649143330000|2022-04-05 07:22:10|11488.15|11488.15|11488.15|11488.15|11488.15|11488.15|11488.15|11488.15|0
1649143340000|2022-04-05 07:22:20|11487.72|11487.72|11484.95|11484.95|11487.72|11487.72|11484.95|11484.95|0
1649143350000|2022-04-05 07:22:30|11484.47|11484.47|11484.47|11484.47|11484.47|11484.47|11484.47|11484.47|0
1649143360000|2022-04-05 07:22:40|11484.57|11484.57|11483.44|11483.44|11484.57|11484.57|11480.25|11480.25|0
1649143370000|2022-04-05 07:22:50|11483.66|11483.66|11483.57|11483.57|11483.84|11483.84|11483.19|11483.19|0
1649143380000|2022-04-05 07:23:00|11483.41|11483.41|11482.54|11482.54|11483.41|11483.41|11481.55|11481.55|0
1649143390000|2022-04-05 07:23:10|11482.91|11482.91|11482.91|11482.91|11482.91|11482.91|11482.91|11482.91|0
1649143400000|2022-04-05 07:23:20|11484.21|11484.21|11484.77|11484.77|11484.77|11484.77|11483.67|11483.67|0
1649143410000|2022-04-05 07:23:30|11485.08|11485.08|11483.11|11483.11|11485.08|11485.08|11483.11|11483.11|0
1649143420000|2022-04-05 07:23:40|11482.87|11482.87|11482.87|11482.87|11482.87|11482.87|11482.87|11482.87|0
1649143430000|2022-04-05 07:23:50|11481.96|11481.96|11481.96|11481.96|11481.96|11481.96|11481.96|11481.96|0
1649143440000|2022-04-05 07:24:00|11481.88|11481.88|11479.34|11479.34|11481.88|11481.88|11479.34|11479.34|0
1649143450000|2022-04-05 07:24:10|11479.1|11479.1|11479.07|11479.07|11479.54|11479.54|11479.07|11479.07|0
1649143460000|2022-04-05 07:24:20|11479.85|11479.85|11482.03|11482.03|11482.03|11482.03|11479.85|11479.85|0
1649143470000|2022-04-05 07:24:30|11481.81|11481.81|11480.75|11480.75|11481.81|11481.81|11480.75|11480.75|0
1649143480000|2022-04-05 07:24:40|11480.3|11480.3|11480.49|11480.49|11480.72|11480.72|11480.3|11480.3|0
1649143490000|2022-04-05 07:24:50|11479.64|11479.64|11479.64|11479.64|11479.64|11479.64|11479.64|11479.64|0
1649143500000|2022-04-05 07:25:00|11480.08|11480.08|11480.08|11480.08|11480.08|11480.08|11480.08|11480.08|0
1649143510000|2022-04-05 07:25:10|11480.6|11480.6|11478.85|11478.85|11480.6|11480.6|11478.85|11478.85|0
1649143520000|2022-04-05 07:25:20|11478.43|11478.43|11479.08|11479.08|11479.08|11479.08|11476.39|11476.39|0
1649143530000|2022-04-05 07:25:30|11478.3|11478.3|11478.3|11478.3|11478.3|11478.3|11478.3|11478.3|0
1649143540000|2022-04-05 07:25:40|11478.73|11478.73|11478.3|11478.3|11478.73|11478.73|11478.3|11478.3|0
1649143550000|2022-04-05 07:25:50|11477.88|11477.88|11477.06|11477.06|11477.88|11477.88|11477.06|11477.06|0
1649143560000|2022-04-05 07:26:00|11476.88|11476.88|11476.65|11476.65|11476.88|11476.88|11476.65|11476.65|0
1649143570000|2022-04-05 07:26:10|11477.17|11477.17|11477.29|11477.29|11477.29|11477.29|11477.17|11477.17|0
1649143580000|2022-04-05 07:26:20|11477.07|11477.07|11477.07|11477.07|11477.07|11477.07|11477.07|11477.07|0
1649143590000|2022-04-05 07:26:30|11477.72|11477.72|11477.72|11477.72|11477.72|11477.72|11477.72|11477.72|0
1649143600000|2022-04-05 07:26:40|11477.55|11477.55|11478.76|11478.76|11478.86|11478.86|11477.55|11477.55|0
1649143610000|2022-04-05 07:26:50|11479.19|11479.19|11484.91|11484.91|11485.28|11485.28|11479.19|11479.19|0
1649143620000|2022-04-05 07:27:00|11485.28|11485.28|11483.71|11483.71|11485.73|11485.73|11483.71|11483.71|0
1649143630000|2022-04-05 07:27:10|11482.86|11482.86|11481.65|11481.65|11482.86|11482.86|11481.65|11481.65|0
1649143640000|2022-04-05 07:27:20|11481.32|11481.32|11480.67|11480.67|11481.32|11481.32|11480.32|11480.32|0
1649143650000|2022-04-05 07:27:30|11482|11482|11482.04|11482.04|11482.2|11482.2|11480.57|11480.57|0
1649143660000|2022-04-05 07:27:40|11481.72|11481.72|11483.03|11483.03|11483.55|11483.55|11481.39|11481.39|0
1649143670000|2022-04-05 07:27:50|11482.16|11482.16|11482.08|11482.08|11482.51|11482.51|11481.65|11481.65|0
1649143680000|2022-04-05 07:28:00|11481.42|11481.42|11481.56|11481.56|11481.64|11481.64|11481.42|11481.42|0
1649143690000|2022-04-05 07:28:10|11481.13|11481.13|11480.51|11480.51|11481.13|11481.13|11480.51|11480.51|0
1649143700000|2022-04-05 07:28:20|11479.73|11479.73|11481.13|11481.13|11481.13|11481.13|11479.73|11479.73|0
1649143710000|2022-04-05 07:28:30|11480.88|11480.88|11484|11484|11484|11484|11480.88|11480.88|0
1649143720000|2022-04-05 07:28:40|11484.44|11484.44|11484.62|11484.62|11484.72|11484.72|11484.44|11484.44|0
1649143730000|2022-04-05 07:28:50|11485.4|11485.4|11485.32|11485.32|11485.4|11485.4|11484.97|11484.97|0
1649143740000|2022-04-05 07:29:00|11486.6|11486.6|11484.76|11484.76|11487.09|11487.09|11484.76|11484.76|0
1649143750000|2022-04-05 07:29:10|11486|11486|11486.62|11486.62|11486.62|11486.62|11485.38|11485.38|0
1649143760000|2022-04-05 07:29:20|11487.1|11487.1|11486.48|11486.48|11487.1|11487.1|11486.17|11486.17|0
1649143770000|2022-04-05 07:29:30|11486.71|11486.71|11486.71|11486.71|11486.71|11486.71|11486.71|11486.71|0
1649143780000|2022-04-05 07:29:40|11486.27|11486.27|11486.14|11486.14|11486.27|11486.27|11486.04|11486.04|0
1649143790000|2022-04-05 07:29:50|11485.71|11485.71|11486|11486|11486.14|11486.14|11484.36|11484.36|0
1649143800000|2022-04-05 07:30:00|11485.68|11485.68|11482.15|11482.15|11485.68|11485.68|11482.15|11482.15|0
1649143810000|2022-04-05 07:30:10|11481.85|11481.85|11482.22|11482.22|11482.31|11482.31|11481.74|11481.74|0
1649143820000|2022-04-05 07:30:20|11481.91|11481.91|11482.33|11482.33|11482.36|11482.36|11481.91|11481.91|0
1649143830000|2022-04-05 07:30:30|11481.9|11481.9|11480.5|11480.5|11481.9|11481.9|11480.5|11480.5|0
1649143840000|2022-04-05 07:30:40|11479.72|11479.72|11479.48|11479.48|11480.5|11480.5|11478.44|11478.44|0
1649143850000|2022-04-05 07:30:50|11479.27|11479.27|11483.38|11483.38|11483.38|11483.38|11479.27|11479.27|0
1649143870000|2022-04-05 07:31:10|11482.99|11482.99|11482.57|11482.57|11482.99|11482.99|11482.2|11482.2|0
1649143890000|2022-04-05 07:31:30|11481.72|11481.72|11482.14|11482.14|11482.14|11482.14|11481.72|11481.72|0
1649143900000|2022-04-05 07:31:40|11482.05|11482.05|11482.05|11482.05|11482.05|11482.05|11482.05|11482.05|0
1649143910000|2022-04-05 07:31:50|11482.47|11482.47|11482.47|11482.47|11482.47|11482.47|11482.47|11482.47|0
1649143920000|2022-04-05 07:32:00|11482.04|11482.04|11482.47|11482.47|11482.47|11482.47|11482.04|11482.04|0
1649143930000|2022-04-05 07:32:10|11482.15|11482.15|11481.84|11481.84|11482.31|11482.31|11481.84|11481.84|0
1649143940000|2022-04-05 07:32:20|11479.94|11479.94|11481.17|11481.17|11481.95|11481.95|11479.94|11479.94|0
1649143950000|2022-04-05 07:32:30|11481.39|11481.39|11481.18|11481.18|11481.39|11481.39|11481.18|11481.18|0
1649143960000|2022-04-05 07:32:40|11481.34|11481.34|11481.34|11481.34|11481.34|11481.34|11481.34|11481.34|0
1649143970000|2022-04-05 07:32:50|11481.7|11481.7|11480.5|11480.5|11481.7|11481.7|11480.5|11480.5|0
1649143980000|2022-04-05 07:33:00|11480.37|11480.37|11480.37|11480.37|11480.37|11480.37|11480.37|11480.37|0
1649143990000|2022-04-05 07:33:10|11478.81|11478.81|11477.56|11477.56|11478.81|11478.81|11475.7|11475.7|0
1649144000000|2022-04-05 07:33:20|11477.14|11477.14|11480.68|11480.68|11480.68|11480.68|11477.14|11477.14|0
1649144010000|2022-04-05 07:33:30|11480.37|11480.37|11479.89|11479.89|11480.99|11480.99|11479.57|11479.57|0
1649144020000|2022-04-05 07:33:40|11479.24|11479.24|11477.17|11477.17|11480.14|11480.14|11477.17|11477.17|0
1649144030000|2022-04-05 07:33:50|11477.43|11477.43|11478.45|11478.45|11478.54|11478.54|11477.43|11477.43|0
1649144040000|2022-04-05 07:34:00|11478.61|11478.61|11478.32|11478.32|11478.97|11478.97|11478.32|11478.32|0
1649144050000|2022-04-05 07:34:10|11477.67|11477.67|11478.85|11478.85|11479.29|11479.29|11476.74|11476.74|0
1649144060000|2022-04-05 07:34:20|11478|11478|11477.17|11477.17|11478.88|11478.88|11476.85|11476.85|0
1649144070000|2022-04-05 07:34:30|11477.95|11477.95|11477.95|11477.95|11477.95|11477.95|11477.95|11477.95|0
1649144080000|2022-04-05 07:34:40|11478.26|11478.26|11478.25|11478.25|11478.57|11478.57|11478.25|11478.25|0
1649144090000|2022-04-05 07:34:50|11477.82|11477.82|11478.25|11478.25|11478.25|11478.25|11477.82|11477.82|0
1649144100000|2022-04-05 07:35:00|11477.92|11477.92|11480.3|11480.3|11480.3|11480.3|11477.3|11477.3|0
1649144110000|2022-04-05 07:35:10|11480.22|11480.22|11479.61|11479.61|11480.39|11480.39|11479.61|11479.61|0
1649144120000|2022-04-05 07:35:20|11478.55|11478.55|11478.99|11478.99|11478.99|11478.99|11478.55|11478.55|0
1649144130000|2022-04-05 07:35:30|11478.66|11478.66|11478.99|11478.99|11478.99|11478.99|11478.66|11478.66|0
1649144140000|2022-04-05 07:35:40|11479.34|11479.34|11479.96|11479.96|11479.96|11479.96|11479.34|11479.34|0
1649144150000|2022-04-05 07:35:50|11480.74|11480.74|11480.74|11480.74|11480.74|11480.74|11480.74|11480.74|0
1649144160000|2022-04-05 07:36:00|11481.2|11481.2|11485.65|11485.65|11487.78|11487.78|11481.2|11481.2|0
1649144170000|2022-04-05 07:36:10|11485.98|11485.98|11487.23|11487.23|11487.4|11487.4|11485.98|11485.98|0
1649144180000|2022-04-05 07:36:20|11487|11487|11485.54|11485.54|11487|11487|11485.06|11485.06|0
1649144190000|2022-04-05 07:36:30|11485.99|11485.99|11486.02|11486.02|11487.55|11487.55|11485.99|11485.99|0
1649144200000|2022-04-05 07:36:40|11486.1|11486.1|11484.91|11484.91|11486.1|11486.1|11484.04|11484.04|0
1649144210000|2022-04-05 07:36:50|11484.58|11484.58|11484.56|11484.56|11484.58|11484.58|11484.23|11484.23|0
1649144220000|2022-04-05 07:37:00|11484.65|11484.65|11483.29|11483.29|11484.65|11484.65|11483.29|11483.29|0
1649144240000|2022-04-05 07:37:20|11483.07|11483.07|11483.07|11483.07|11483.07|11483.07|11483.07|11483.07|0
1649144250000|2022-04-05 07:37:30|11482.2|11482.2|11482.2|11482.2|11482.2|11482.2|11481.42|11481.42|0
1649144260000|2022-04-05 07:37:40|11482.98|11482.98|11482.98|11482.98|11482.98|11482.98|11482.98|11482.98|0
1649144270000|2022-04-05 07:37:50|11482.67|11482.67|11486.35|11486.35|11486.35|11486.35|11482.67|11482.67|0
1649144300000|2022-04-05 07:38:20|11485.95|11485.95|11485.86|11485.86|11486.29|11486.29|11484.99|11484.99|0
1649144320000|2022-04-05 07:38:40|11485.24|11485.24|11485.24|11485.24|11485.24|11485.24|11485.24|11485.24|0
1649144340000|2022-04-05 07:39:00|11486.15|11486.15|11486.39|11486.39|11486.57|11486.57|11485.96|11485.96|0
1649144360000|2022-04-05 07:39:20|11486.15|11486.15|11486.54|11486.54|11486.54|11486.54|11486.15|11486.15|0
1649144370000|2022-04-05 07:39:30|11486.23|11486.23|11486.23|11486.23|11486.23|11486.23|11486.23|11486.23|0
1649144390000|2022-04-05 07:39:50|11486.66|11486.66|11488.4|11488.4|11488.4|11488.4|11486.66|11486.66|0
1649144400000|2022-04-05 07:40:00|11490.37|11490.37|11489.49|11489.49|11490.37|11490.37|11489.49|11489.49|0
1649144410000|2022-04-05 07:40:10|11489.92|11489.92|11490.62|11490.62|11490.62|11490.62|11489.92|11489.92|0
1649144420000|2022-04-05 07:40:20|11490.7|11490.7|11491.31|11491.31|11491.63|11491.63|11490.7|11490.7|0
1649144430000|2022-04-05 07:40:30|11490.98|11490.98|11491.89|11491.89|11491.89|11491.89|11490.98|11490.98|0
1649144440000|2022-04-05 07:40:40|11492.13|11492.13|11493.19|11493.19|11493.19|11493.19|11492.13|11492.13|0
1649144450000|2022-04-05 07:40:50|11493.52|11493.52|11493.85|11493.85|11493.95|11493.95|11493.52|11493.52|0
1649144460000|2022-04-05 07:41:00|11493.94|11493.94|11495.68|11495.68|11495.68|11495.68|11493.68|11493.68|0
1649144470000|2022-04-05 07:41:10|11495.96|11495.96|11496.85|11496.85|11496.85|11496.85|11495.96|11495.96|0
1649144480000|2022-04-05 07:41:20|11499.19|11499.19|11507.45|11507.45|11507.45|11507.45|11499.19|11499.19|0
1649144490000|2022-04-05 07:41:30|11507.01|11507.01|11508.32|11508.32|11508.32|11508.32|11507.01|11507.01|0
1649144500000|2022-04-05 07:41:40|11508.97|11508.97|11509.28|11509.28|11509.28|11509.28|11508.27|11508.27|0
1649144510000|2022-04-05 07:41:50|11509.44|11509.44|11511.05|11511.05|11511.42|11511.42|11509.44|11509.44|0
1649144520000|2022-04-05 07:42:00|11511.54|11511.54|11511.56|11511.56|11511.56|11511.56|11510.8|11510.8|0
1649144540000|2022-04-05 07:42:20|11510.61|11510.61|11513.95|11513.95|11514.1|11514.1|11510.61|11510.61|0
1649144550000|2022-04-05 07:42:30|11514.28|11514.28|11516.83|11516.83|11516.83|11516.83|11514.28|11514.28|0
1649144560000|2022-04-05 07:42:40|11517.02|11517.02|11517.7|11517.7|11517.7|11517.7|11517.02|11517.02|0
1649144580000|2022-04-05 07:43:00|11518.07|11518.07|11520.42|11520.42|11520.42|11520.42|11518.07|11518.07|0
1649144590000|2022-04-05 07:43:10|11519.98|11519.98|11519.98|11519.98|11519.98|11519.98|11519.98|11519.98|0
1649144600000|2022-04-05 07:43:20|11519.63|11519.63|11519.63|11519.63|11519.63|11519.63|11519.63|11519.63|0
1649144610000|2022-04-05 07:43:30|11519.01|11519.01|11519.56|11519.56|11519.56|11519.56|11519.01|11519.01|0
1649144620000|2022-04-05 07:43:40|11519.89|11519.89|11519.89|11519.89|11519.89|11519.89|11519.89|11519.89|0
1649144640000|2022-04-05 07:44:00|11520.11|11520.11|11520.35|11520.35|11520.35|11520.35|11520.11|11520.11|0
1649144650000|2022-04-05 07:44:10|11522.69|11522.69|11522.69|11522.69|11522.69|11522.69|11522.69|11522.69|0
1649144660000|2022-04-05 07:44:20|11522.27|11522.27|11522.11|11522.11|11522.27|11522.27|11521.95|11521.95|0
1649144670000|2022-04-05 07:44:30|11522.32|11522.32|11522.96|11522.96|11522.96|11522.96|11522.32|11522.32|0
1649144680000|2022-04-05 07:44:40|11523.39|11523.39|11523.68|11523.68|11523.68|11523.68|11523.39|11523.39|0
1649144690000|2022-04-05 07:44:50|11523.49|11523.49|11523.92|11523.92|11523.92|11523.92|11523.49|11523.49|0
1649144700000|2022-04-05 07:45:00|11523.5|11523.5|11521.83|11521.83|11523.5|11523.5|11520|11520|0
1649144710000|2022-04-05 07:45:10|11521.51|11521.51|11520.75|11520.75|11521.9|11521.9|11520.62|11520.62|0
1649144720000|2022-04-05 07:45:20|11521.12|11521.12|11521.12|11521.12|11521.12|11521.12|11521.12|11521.12|0
1649144730000|2022-04-05 07:45:30|11521.47|11521.47|11520.58|11520.58|11521.47|11521.47|11520.27|11520.27|0
1649144740000|2022-04-05 07:45:40|11519.67|11519.67|11519.43|11519.43|11519.67|11519.67|11519.24|11519.24|0
1649144750000|2022-04-05 07:45:50|11519.75|11519.75|11519.75|11519.75|11519.75|11519.75|11519.75|11519.75|0
1649144770000|2022-04-05 07:46:10|11519.32|11519.32|11518.64|11518.64|11519.32|11519.32|11518.64|11518.64|0
1649144780000|2022-04-05 07:46:20|11518.2|11518.2|11519.91|11519.91|11519.91|11519.91|11518.2|11518.2|0
1649144790000|2022-04-05 07:46:30|11520.34|11520.34|11521.12|11521.12|11521.34|11521.34|11520.34|11520.34|0
1649144800000|2022-04-05 07:46:40|11521.6|11521.6|11521.4|11521.4|11522.11|11522.11|11521.4|11521.4|0
1649144810000|2022-04-05 07:46:50|11521.08|11521.08|11521.73|11521.73|11521.73|11521.73|11521.08|11521.08|0
1649144820000|2022-04-05 07:47:00|11521.92|11521.92|11522.85|11522.85|11522.85|11522.85|11521.92|11521.92|0
1649144830000|2022-04-05 07:47:10|11522.72|11522.72|11523.7|11523.7|11523.7|11523.7|11522.72|11522.72|0
1649144840000|2022-04-05 07:47:20|11523.78|11523.78|11527.03|11527.03|11527.81|11527.81|11523.78|11523.78|0
1649144860000|2022-04-05 07:47:40|11527.31|11527.31|11530.56|11530.56|11530.91|11530.91|11527.31|11527.31|0
1649144870000|2022-04-05 07:47:50|11530.98|11530.98|11535.11|11535.11|11535.11|11535.11|11530.98|11530.98|0
1649144880000|2022-04-05 07:48:00|11535.36|11535.36|11537.63|11537.63|11537.63|11537.63|11535.36|11535.36|0
1649144890000|2022-04-05 07:48:10|11540.75|11540.75|11541.54|11541.54|11541.62|11541.62|11540.75|11540.75|0
1649144900000|2022-04-05 07:48:20|11541.93|11541.93|11540.51|11540.51|11542.75|11542.75|11540.51|11540.51|0
1649144920000|2022-04-05 07:48:40|11541.31|11541.31|11543.81|11543.81|11543.81|11543.81|11541.31|11541.31|0
1649144930000|2022-04-05 07:48:50|11543.68|11543.68|11542.97|11542.97|11543.68|11543.68|11542.97|11542.97|0
1649144940000|2022-04-05 07:49:00|11542.89|11542.89|11545.07|11545.07|11545.07|11545.07|11542.89|11542.89|0
1649144950000|2022-04-05 07:49:10|11545.54|11545.54|11546.55|11546.55|11546.55|11546.55|11545.54|11545.54|0
1649144960000|2022-04-05 07:49:20|11546.99|11546.99|11546.99|11546.99|11546.99|11546.99|11546.99|11546.99|0
1649144970000|2022-04-05 07:49:30|11547.77|11547.77|11547.77|11547.77|11547.77|11547.77|11547.77|11547.77|0
1649144980000|2022-04-05 07:49:40|11548.16|11548.16|11550.9|11550.9|11550.9|11550.9|11548.16|11548.16|0
1649144990000|2022-04-05 07:49:50|11551.15|11551.15|11552.18|11552.18|11552.18|11552.18|11551.15|11551.15|0
1649145000000|2022-04-05 07:50:00|11552.3|11552.3|11553.16|11553.16|11553.16|11553.16|11552.3|11552.3|0
1649145010000|2022-04-05 07:50:10|11553.35|11553.35|11553.01|11553.01|11553.43|11553.43|11552.65|11552.65|0
1649145020000|2022-04-05 07:50:20|11552.87|11552.87|11551.65|11551.65|11552.87|11552.87|11551.65|11551.65|0
1649145030000|2022-04-05 07:50:30|11551.23|11551.23|11551.23|11551.23|11551.23|11551.23|11551.23|11551.23|0
1649145040000|2022-04-05 07:50:40|11551.91|11551.91|11552.35|11552.35|11552.78|11552.78|11551.91|11551.91|0
1649145050000|2022-04-05 07:50:50|11552.73|11552.73|11553.49|11553.49|11553.49|11553.49|11552.73|11552.73|0
1649145060000|2022-04-05 07:51:00|11553.36|11553.36|11553.14|11553.14|11553.36|11553.36|11553.14|11553.14|0
1649145070000|2022-04-05 07:51:10|11552.95|11552.95|11551.21|11551.21|11552.95|11552.95|11550.61|11550.61|0
1649145090000|2022-04-05 07:51:30|11550.75|11550.75|11550.39|11550.39|11551.25|11551.25|11550.39|11550.39|0
1649145100000|2022-04-05 07:51:40|11550.31|11550.31|11549.7|11549.7|11550.31|11550.31|11549.7|11549.7|0
1649145110000|2022-04-05 07:51:50|11548.99|11548.99|11548.99|11548.99|11548.99|11548.99|11548.99|11548.99|0
1649145120000|2022-04-05 07:52:00|11549.52|11549.52|11549.94|11549.94|11549.94|11549.94|11549.52|11549.52|0
1649145130000|2022-04-05 07:52:10|11550.38|11550.38|11550.41|11550.41|11550.89|11550.89|11550.38|11550.38|0
1649145140000|2022-04-05 07:52:20|11549.98|11549.98|11549.88|11549.88|11549.98|11549.98|11549.6|11549.6|0
1649145150000|2022-04-05 07:52:30|11549.69|11549.69|11549.45|11549.45|11549.88|11549.88|11549.45|11549.45|0
1649145160000|2022-04-05 07:52:40|11549.88|11549.88|11549.88|11549.88|11549.88|11549.88|11549.88|11549.88|0
1649145180000|2022-04-05 07:53:00|11550.45|11550.45|11551.13|11551.13|11551.13|11551.13|11550.45|11550.45|0
1649145210000|2022-04-05 07:53:30|11551.42|11551.42|11551.97|11551.97|11552.31|11552.31|11551.42|11551.42|0
1649145220000|2022-04-05 07:53:40|11552.12|11552.12|11552.53|11552.53|11553.38|11553.38|11552.12|11552.12|0
1649145240000|2022-04-05 07:54:00|11552.68|11552.68|11554.36|11554.36|11554.36|11554.36|11552.68|11552.68|0
1649145260000|2022-04-05 07:54:20|11554.26|11554.26|11554.26|11554.26|11554.26|11554.26|11554.26|11554.26|0
1649145270000|2022-04-05 07:54:30|11553.39|11553.39|11555.13|11555.13|11555.13|11555.13|11553.39|11553.39|0
1649145280000|2022-04-05 07:54:40|11554.68|11554.68|11554.9|11554.9|11554.9|11554.9|11554.68|11554.68|0
1649145290000|2022-04-05 07:54:50|11554.71|11554.71|11554.13|11554.13|11554.71|11554.71|11553.75|11553.75|0
1649145300000|2022-04-05 07:55:00|11553.08|11553.08|11552.88|11552.88|11553.63|11553.63|11552.88|11552.88|0
1649145310000|2022-04-05 07:55:10|11553.31|11553.31|11553.44|11553.44|11553.44|11553.44|11553.31|11553.31|0
1649145320000|2022-04-05 07:55:20|11553.57|11553.57|11555.43|11555.43|11556|11556|11553.57|11553.57|0
1649145330000|2022-04-05 07:55:30|11555.79|11555.79|11557.07|11557.07|11557.07|11557.07|11555.79|11555.79|0
1649145340000|2022-04-05 07:55:40|11557.71|11557.71|11556.67|11556.67|11557.71|11557.71|11556.67|11556.67|0
1649145360000|2022-04-05 07:56:00|11556.44|11556.44|11556.44|11556.44|11556.44|11556.44|11556.44|11556.44|0
1649145370000|2022-04-05 07:56:10|11556.59|11556.59|11557.07|11557.07|11557.07|11557.07|11556.59|11556.59|0
1649145380000|2022-04-05 07:56:20|11557.23|11557.23|11557.54|11557.54|11557.54|11557.54|11557.23|11557.23|0
1649145390000|2022-04-05 07:56:30|11558.07|11558.07|11558.07|11558.07|11558.07|11558.07|11558.07|11558.07|0
1649145400000|2022-04-05 07:56:40|11558.52|11558.52|11558.62|11558.62|11558.81|11558.81|11558.5|11558.5|0
1649145410000|2022-04-05 07:56:50|11558.93|11558.93|11559.55|11559.55|11559.55|11559.55|11558.93|11558.93|0
1649145420000|2022-04-05 07:57:00|11559.78|11559.78|11559.55|11559.55|11559.78|11559.78|11559.55|11559.55|0
1649145430000|2022-04-05 07:57:10|11559.12|11559.12|11559.44|11559.44|11559.44|11559.44|11559.12|11559.12|0
1649145440000|2022-04-05 07:57:20|11559.6|11559.6|11559.41|11559.41|11559.7|11559.7|11559.41|11559.41|0
1649145450000|2022-04-05 07:57:30|11560.97|11560.97|11561.35|11561.35|11562.33|11562.33|11560.97|11560.97|0
1649145460000|2022-04-05 07:57:40|11561.84|11561.84|11561.23|11561.23|11561.84|11561.84|11561.23|11561.23|0
1649145480000|2022-04-05 07:58:00|11562|11562|11562.05|11562.05|11562.48|11562.48|11561.96|11561.96|0
1649145490000|2022-04-05 07:58:10|11561.6|11561.6|11561.4|11561.4|11561.6|11561.6|11561.17|11561.17|0
1649145500000|2022-04-05 07:58:20|11561.83|11561.83|11561.83|11561.83|11561.83|11561.83|11561.83|11561.83|0
1649145510000|2022-04-05 07:58:30|11561.93|11561.93|11561.83|11561.83|11561.93|11561.93|11561.83|11561.83|0
1649145520000|2022-04-05 07:58:40|11561.69|11561.69|11561.51|11561.51|11561.79|11561.79|11561.19|11561.19|0
1649145530000|2022-04-05 07:58:50|11561.88|11561.88|11562.26|11562.26|11562.26|11562.26|11561.88|11561.88|0
1649145540000|2022-04-05 07:59:00|11561.56|11561.56|11560.19|11560.19|11561.91|11561.91|11560.19|11560.19|0
1649145550000|2022-04-05 07:59:10|11559.49|11559.49|11559.26|11559.26|11560|11560|11559.26|11559.26|0
1649145560000|2022-04-05 07:59:20|11559.69|11559.69|11559.69|11559.69|11559.69|11559.69|11559.69|11559.69|0
1649145570000|2022-04-05 07:59:30|11559.3|11559.3|11558.43|11558.43|11559.3|11559.3|11558.43|11558.43|0
1649145580000|2022-04-05 07:59:40|11558.21|11558.21|11557.89|11557.89|11558.54|11558.54|11557.89|11557.89|0
1649145590000|2022-04-05 07:59:50|11557.67|11557.67|11556.32|11556.32|11557.67|11557.67|11556.32|11556.32|0
1649145610000|2022-04-05 08:00:10|11556.75|11556.75|11557.1|11557.1|11557.1|11557.1|11556.75|11556.75|0
1649145620000|2022-04-05 08:00:20|11557.23|11557.23|11557.23|11557.23|11557.23|11557.23|11557.23|11557.23|0
1649145630000|2022-04-05 08:00:30|11556.75|11556.75|11558.22|11558.22|11558.22|11558.22|11556.75|11556.75|0
1649145640000|2022-04-05 08:00:40|11558.43|11558.43|11557.61|11557.61|11558.43|11558.43|11557.61|11557.61|0
1649145650000|2022-04-05 08:00:50|11557.86|11557.86|11557.86|11557.86|11557.86|11557.86|11557.86|11557.86|0
1649145660000|2022-04-05 08:01:00|11557.44|11557.44|11557.3|11557.3|11558.29|11558.29|11557.2|11557.2|0
1649145670000|2022-04-05 08:01:10|11556.6|11556.6|11556.6|11556.6|11556.6|11556.6|11556.6|11556.6|0
1649145690000|2022-04-05 08:01:30|11557.03|11557.03|11556.81|11556.81|11557.03|11557.03|11556.81|11556.81|0
1649145700000|2022-04-05 08:01:40|11558.08|11558.08|11557.84|11557.84|11558.08|11558.08|11557.52|11557.52|0
1649145710000|2022-04-05 08:01:50|11558.57|11558.57|11558.81|11558.81|11558.81|11558.81|11558.57|11558.57|0
1649145730000|2022-04-05 08:02:10|11558.58|11558.58|11558.97|11558.97|11558.97|11558.97|11558.15|11558.15|0
1649145740000|2022-04-05 08:02:20|11559.12|11559.12|11558.12|11558.12|11559.27|11559.27|11558.12|11558.12|0
1649145750000|2022-04-05 08:02:30|11557.96|11557.96|11556.66|11556.66|11557.96|11557.96|11556.66|11556.66|0
1649145760000|2022-04-05 08:02:40|11556.89|11556.89|11556.89|11556.89|11556.89|11556.89|11556.89|11556.89|0
1649145770000|2022-04-05 08:02:50|11557.05|11557.05|11556.2|11556.2|11557.05|11557.05|11556.2|11556.2|0
1649145780000|2022-04-05 08:03:00|11556.05|11556.05|11556.05|11556.05|11556.05|11556.05|11556.05|11556.05|0
1649145790000|2022-04-05 08:03:10|11555.2|11555.2|11555.2|11555.2|11555.2|11555.2|11555.2|11555.2|0
1649145800000|2022-04-05 08:03:20|11553.9|11553.9|11553.9|11553.9|11553.9|11553.9|11553.9|11553.9|0
1649145810000|2022-04-05 08:03:30|11554.14|11554.14|11553.45|11553.45|11554.14|11554.14|11553.45|11553.45|0
1649145820000|2022-04-05 08:03:40|11553.76|11553.76|11554.02|11554.02|11554.02|11554.02|11553.5|11553.5|0
1649145830000|2022-04-05 08:03:50|11554.34|11554.34|11554.63|11554.63|11554.63|11554.63|11554.34|11554.34|0
1649145850000|2022-04-05 08:04:10|11553.5|11553.5|11553.5|11553.5|11553.5|11553.5|11553.5|11553.5|0
1649145880000|2022-04-05 08:04:40|11551.4|11551.4|11551.71|11551.71|11551.71|11551.71|11551.4|11551.4|0
1649145890000|2022-04-05 08:04:50|11551.35|11551.35|11550.61|11550.61|11551.82|11551.82|11550.61|11550.61|0
1649145900000|2022-04-05 08:05:00|11550.31|11550.31|11550.91|11550.91|11550.91|11550.91|11550.06|11550.06|0
1649145910000|2022-04-05 08:05:10|11551.3|11551.3|11549.75|11549.75|11551.57|11551.57|11549.48|11549.48|0
1649145920000|2022-04-05 08:05:20|11549.49|11549.49|11545.85|11545.85|11549.49|11549.49|11545.85|11545.85|0
1649145930000|2022-04-05 08:05:30|11545.5|11545.5|11545.47|11545.47|11545.83|11545.83|11545.33|11545.33|0
1649145940000|2022-04-05 08:05:40|11545.32|11545.32|11545.32|11545.32|11545.32|11545.32|11545.32|11545.32|0
1649145960000|2022-04-05 08:06:00|11544.89|11544.89|11544.89|11544.89|11544.89|11544.89|11544.89|11544.89|0
1649145970000|2022-04-05 08:06:10|11544.46|11544.46|11543.68|11543.68|11544.46|11544.46|11543.68|11543.68|0
1649145980000|2022-04-05 08:06:20|11544.01|11544.01|11542.71|11542.71|11544.01|11544.01|11542.71|11542.71|0
1649145990000|2022-04-05 08:06:30|11542.38|11542.38|11542.81|11542.81|11542.81|11542.81|11542.38|11542.38|0
1649146000000|2022-04-05 08:06:40|11544.37|11544.37|11544.24|11544.24|11544.47|11544.47|11544.24|11544.24|0
1649146010000|2022-04-05 08:06:50|11545.09|11545.09|11545.09|11545.09|11545.09|11545.09|11545.09|11545.09|0
1649146020000|2022-04-05 08:07:00|11545.8|11545.8|11545.53|11545.53|11545.8|11545.8|11544.31|11544.31|0
1649146030000|2022-04-05 08:07:10|11546.15|11546.15|11548.2|11548.2|11548.2|11548.2|11546.15|11546.15|0
1649146040000|2022-04-05 08:07:20|11548.41|11548.41|11548.54|11548.54|11548.87|11548.87|11548.41|11548.41|0
1649146050000|2022-04-05 08:07:30|11549.39|11549.39|11550.05|11550.05|11550.05|11550.05|11549.39|11549.39|0
1649146060000|2022-04-05 08:07:40|11550.92|11550.92|11550.68|11550.68|11550.92|11550.92|11550.68|11550.68|0
1649146070000|2022-04-05 08:07:50|11550.22|11550.22|11548.76|11548.76|11550.22|11550.22|11548.76|11548.76|0
1649146080000|2022-04-05 08:08:00|11549.54|11549.54|11549.54|11549.54|11549.54|11549.54|11549.54|11549.54|0
1649146090000|2022-04-05 08:08:10|11549.97|11549.97|11551.13|11551.13|11551.13|11551.13|11549.54|11549.54|0
1649146100000|2022-04-05 08:08:20|11550.76|11550.76|11551.39|11551.39|11551.79|11551.79|11550.76|11550.76|0
1649146110000|2022-04-05 08:08:30|11551.92|11551.92|11553.33|11553.33|11553.33|11553.33|11551.92|11551.92|0
1649146120000|2022-04-05 08:08:40|11554.18|11554.18|11554.18|11554.18|11554.18|11554.18|11554.18|11554.18|0
1649146130000|2022-04-05 08:08:50|11554.82|11554.82|11553.87|11553.87|11554.82|11554.82|11553.3|11553.3|0
1649146140000|2022-04-05 08:09:00|11553.21|11553.21|11554.35|11554.35|11554.35|11554.35|11552.95|11552.95|0
1649146150000|2022-04-05 08:09:10|11554.72|11554.72|11556.14|11556.14|11556.14|11556.14|11554.57|11554.57|0
1649146160000|2022-04-05 08:09:20|11555.7|11555.7|11555.92|11555.92|11555.92|11555.92|11555.48|11555.48|0
1649146170000|2022-04-05 08:09:30|11555.57|11555.57|11554.78|11554.78|11555.57|11555.57|11554.56|11554.56|0
1649146180000|2022-04-05 08:09:40|11555.2|11555.2|11556.48|11556.48|11556.48|11556.48|11555.2|11555.2|0
1649146190000|2022-04-05 08:09:50|11556.59|11556.59|11552.87|11552.87|11558.02|11558.02|11552.87|11552.87|0
1649146200000|2022-04-05 08:10:00|11552.74|11552.74|11550.52|11550.52|11552.74|11552.74|11550.52|11550.52|0
1649146210000|2022-04-05 08:10:10|11550.4|11550.4|11550.43|11550.43|11550.92|11550.92|11549.98|11549.98|0
1649146220000|2022-04-05 08:10:20|11550.86|11550.86|11550.86|11550.86|11550.86|11550.86|11550.86|11550.86|0
1649146230000|2022-04-05 08:10:30|11550.62|11550.62|11549.91|11549.91|11550.62|11550.62|11549.91|11549.91|0
1649146240000|2022-04-05 08:10:40|11550.76|11550.76|11549.3|11549.3|11550.76|11550.76|11549.3|11549.3|0
1649146250000|2022-04-05 08:10:50|11548.91|11548.91|11548.91|11548.91|11548.91|11548.91|11548.91|11548.91|0
1649146260000|2022-04-05 08:11:00|11549.34|11549.34|11550.25|11550.25|11550.25|11550.25|11549.34|11549.34|0
1649146270000|2022-04-05 08:11:10|11550.49|11550.49|11550.14|11550.14|11550.49|11550.49|11550.14|11550.14|0
1649146290000|2022-04-05 08:11:30|11550.36|11550.36|11549.94|11549.94|11550.36|11550.36|11549.94|11549.94|0
1649146300000|2022-04-05 08:11:40|11550.39|11550.39|11550.39|11550.39|11550.39|11550.39|11550.39|11550.39|0
1649146310000|2022-04-05 08:11:50|11549.52|11549.52|11549.52|11549.52|11549.52|11549.52|11549.52|11549.52|0
1649146320000|2022-04-05 08:12:00|11548.74|11548.74|11548.27|11548.27|11548.74|11548.74|11548.27|11548.27|0
1649146330000|2022-04-05 08:12:10|11548.51|11548.51|11548.78|11548.78|11548.78|11548.78|11548.51|11548.51|0
1649146340000|2022-04-05 08:12:20|11549.51|11549.51|11549.51|11549.51|11549.51|11549.51|11549.51|11549.51|0
1649146350000|2022-04-05 08:12:30|11549.08|11549.08|11548.58|11548.58|11549.73|11549.73|11548.58|11548.58|0
1649146360000|2022-04-05 08:12:40|11549.01|11549.01|11549.01|11549.01|11549.01|11549.01|11549.01|11549.01|0
1649146370000|2022-04-05 08:12:50|11549.49|11549.49|11549.91|11549.91|11549.91|11549.91|11549.49|11549.49|0
1649146390000|2022-04-05 08:13:10|11550.34|11550.34|11550.11|11550.11|11550.34|11550.34|11550.11|11550.11|0
1649146400000|2022-04-05 08:13:20|11549.71|11549.71|11549.71|11549.71|11550.14|11550.14|11549.71|11549.71|0
1649146410000|2022-04-05 08:13:30|11549.29|11549.29|11549.1|11549.1|11549.29|11549.29|11548.25|11548.25|0
1649146420000|2022-04-05 08:13:40|11548.97|11548.97|11549.59|11549.59|11549.59|11549.59|11548.97|11548.97|0
1649146440000|2022-04-05 08:14:00|11549.36|11549.36|11549.36|11549.36|11549.36|11549.36|11549.36|11549.36|0
1649146460000|2022-04-05 08:14:20|11549.79|11549.79|11549.79|11549.79|11549.79|11549.79|11549.79|11549.79|0
1649146470000|2022-04-05 08:14:30|11550.57|11550.57|11552.5|11552.5|11552.5|11552.5|11550.57|11550.57|0
1649146480000|2022-04-05 08:14:40|11552.63|11552.63|11552.63|11552.63|11552.63|11552.63|11552.63|11552.63|0
1649146490000|2022-04-05 08:14:50|11552.27|11552.27|11553.41|11553.41|11553.41|11553.41|11552.27|11552.27|0
1649146500000|2022-04-05 08:15:00|11553.53|11553.53|11553.97|11553.97|11553.97|11553.97|11553.53|11553.53|0
1649146510000|2022-04-05 08:15:10|11555.67|11555.67|11553.97|11553.97|11555.67|11555.67|11553.97|11553.97|0
1649146520000|2022-04-05 08:15:20|11554.16|11554.16|11554.81|11554.81|11554.81|11554.81|11554.16|11554.16|0
1649146540000|2022-04-05 08:15:40|11554.59|11554.59|11554.59|11554.59|11554.59|11554.59|11554.59|11554.59|0
1649146550000|2022-04-05 08:15:50|11554.9|11554.9|11554.28|11554.28|11554.9|11554.9|11554.28|11554.28|0
1649146560000|2022-04-05 08:16:00|11554|11554|11553.67|11553.67|11554|11554|11553.67|11553.67|0
1649146570000|2022-04-05 08:16:10|11553.32|11553.32|11552.05|11552.05|11553.32|11553.32|11552.05|11552.05|0
1649146580000|2022-04-05 08:16:20|11552.23|11552.23|11551.92|11551.92|11552.23|11552.23|11551.92|11551.92|0
1649146590000|2022-04-05 08:16:30|11551.8|11551.8|11551.68|11551.68|11551.8|11551.8|11551.68|11551.68|0
1649146600000|2022-04-05 08:16:40|11551.42|11551.42|11551.68|11551.68|11551.68|11551.68|11551.42|11551.42|0
1649146620000|2022-04-05 08:17:00|11551.81|11551.81|11551.81|11551.81|11551.81|11551.81|11551.81|11551.81|0
1649146630000|2022-04-05 08:17:10|11551.96|11551.96|11552.55|11552.55|11552.55|11552.55|11551.96|11551.96|0
1649146660000|2022-04-05 08:17:40|11552.46|11552.46|11552.46|11552.46|11552.46|11552.46|11552.46|11552.46|0
1649146670000|2022-04-05 08:17:50|11552.32|11552.32|11552.75|11552.75|11553.01|11553.01|11552.32|11552.32|0
1649146680000|2022-04-05 08:18:00|11552.49|11552.49|11553.86|11553.86|11553.86|11553.86|11552.49|11552.49|0
1649146700000|2022-04-05 08:18:20|11553.49|11553.49|11553.99|11553.99|11553.99|11553.99|11553.49|11553.49|0
1649146710000|2022-04-05 08:18:30|11553.86|11553.86|11553.86|11553.86|11553.86|11553.86|11553.86|11553.86|0
1649146720000|2022-04-05 08:18:40|11553.96|11553.96|11553.96|11553.96|11553.96|11553.96|11553.96|11553.96|0
1649146730000|2022-04-05 08:18:50|11554.07|11554.07|11554.84|11554.84|11554.84|11554.84|11554.07|11554.07|0
1649146740000|2022-04-05 08:19:00|11555.06|11555.06|11555.06|11555.06|11555.06|11555.06|11555.06|11555.06|0
1649146750000|2022-04-05 08:19:10|11555.16|11555.16|11555.16|11555.16|11555.16|11555.16|11555.16|11555.16|0
1649146770000|2022-04-05 08:19:30|11554.74|11554.74|11554.6|11554.6|11554.74|11554.74|11554.6|11554.6|0
1649146780000|2022-04-05 08:19:40|11553.82|11553.82|11553.82|11553.82|11553.82|11553.82|11553.82|11553.82|0
1649146800000|2022-04-05 08:20:00|11552.95|11552.95|11550.02|11550.02|11552.95|11552.95|11550.02|11550.02|0
1649146810000|2022-04-05 08:20:10|11549.89|11549.89|11549.58|11549.58|11549.89|11549.89|11549.16|11549.16|0
1649146820000|2022-04-05 08:20:20|11549.23|11549.23|11549.55|11549.55|11549.55|11549.55|11549.23|11549.23|0
1649146830000|2022-04-05 08:20:30|11549.32|11549.32|11549.32|11549.32|11549.32|11549.32|11549.32|11549.32|0
1649146840000|2022-04-05 08:20:40|11548.89|11548.89|11548.89|11548.89|11548.89|11548.89|11548.89|11548.89|0
1649146850000|2022-04-05 08:20:50|11549.12|11549.12|11549.55|11549.55|11549.55|11549.55|11549.12|11549.12|0
1649146860000|2022-04-05 08:21:00|11549.13|11549.13|11549.33|11549.33|11549.59|11549.59|11548.27|11548.27|0
1649146870000|2022-04-05 08:21:10|11549.56|11549.56|11550.75|11550.75|11550.75|11550.75|11549.56|11549.56|0
1649146890000|2022-04-05 08:21:30|11550.59|11550.59|11551.07|11551.07|11551.07|11551.07|11550.59|11550.59|0
1649146900000|2022-04-05 08:21:40|11550.64|11550.64|11550.64|11550.64|11550.64|11550.64|11550.64|11550.64|0
1649146910000|2022-04-05 08:21:50|11550.45|11550.45|11547.39|11547.39|11550.45|11550.45|11547.18|11547.18|0
1649146920000|2022-04-05 08:22:00|11547.48|11547.48|11546.04|11546.04|11547.48|11547.48|11546.04|11546.04|0
1649146930000|2022-04-05 08:22:10|11546.2|11546.2|11546.36|11546.36|11546.36|11546.36|11546.2|11546.2|0
1649146940000|2022-04-05 08:22:20|11546.05|11546.05|11546.05|11546.05|11546.05|11546.05|11546.05|11546.05|0
1649146960000|2022-04-05 08:22:40|11545.2|11545.2|11544.74|11544.74|11545.2|11545.2|11544.74|11544.74|0
1649146970000|2022-04-05 08:22:50|11544.39|11544.39|11544.4|11544.4|11544.4|11544.4|11544.25|11544.25|0
1649146980000|2022-04-05 08:23:00|11543.97|11543.97|11543.76|11543.76|11543.97|11543.97|11543.76|11543.76|0
1649147000000|2022-04-05 08:23:20|11544.04|11544.04|11544.04|11544.04|11544.04|11544.04|11544.04|11544.04|0
1649147010000|2022-04-05 08:23:30|11544.27|11544.27|11544.27|11544.27|11544.27|11544.27|11544.27|11544.27|0
1649147030000|2022-04-05 08:23:50|11545.12|11545.12|11545.12|11545.12|11545.12|11545.12|11545.12|11545.12|0
1649147040000|2022-04-05 08:24:00|11545.4|11545.4|11545.73|11545.73|11545.73|11545.73|11545.31|11545.31|0
1649147120000|2022-04-05 08:25:20|11545.81|11545.81|11545.47|11545.47|11545.89|11545.89|11545.47|11545.47|0
1649147140000|2022-04-05 08:25:40|11545.92|11545.92|11548.73|11548.73|11548.88|11548.88|11545.92|11545.92|0
1649147150000|2022-04-05 08:25:50|11549.18|11549.18|11548.95|11548.95|11549.18|11549.18|11548.95|11548.95|0
1649147160000|2022-04-05 08:26:00|11549.41|11549.41|11551.17|11551.17|11551.17|11551.17|11549.41|11549.41|0
1649147170000|2022-04-05 08:26:10|11551.39|11551.39|11554.96|11554.96|11554.96|11554.96|11551.39|11551.39|0
1649147180000|2022-04-05 08:26:20|11555.4|11555.4|11556.27|11556.27|11556.27|11556.27|11555.4|11555.4|0
1649147200000|2022-04-05 08:26:40|11556.71|11556.71|11556.71|11556.71|11556.71|11556.71|11556.71|11556.71|0
1649147220000|2022-04-05 08:27:00|11556.95|11556.95|11557.59|11557.59|11557.59|11557.59|11556.95|11556.95|0
1649147230000|2022-04-05 08:27:10|11557.51|11557.51|11557.03|11557.03|11557.51|11557.51|11557.03|11557.03|0
1649147240000|2022-04-05 08:27:20|11557.19|11557.19|11557.28|11557.28|11557.28|11557.28|11557.19|11557.19|0
1649147250000|2022-04-05 08:27:30|11557.5|11557.5|11557.48|11557.48|11557.5|11557.5|11557.28|11557.28|0
1649147260000|2022-04-05 08:27:40|11557.26|11557.26|11557.59|11557.59|11557.59|11557.59|11557.26|11557.26|0
1649147280000|2022-04-05 08:28:00|11558.01|11558.01|11557.15|11557.15|11558.01|11558.01|11557.15|11557.15|0
1649147290000|2022-04-05 08:28:10|11557.02|11557.02|11557.02|11557.02|11557.02|11557.02|11557.02|11557.02|0
1649147300000|2022-04-05 08:28:20|11556.59|11556.59|11556.59|11556.59|11556.59|11556.59|11556.59|11556.59|0
1649147310000|2022-04-05 08:28:30|11555.81|11555.81|11555.91|11555.91|11555.91|11555.91|11554.35|11554.35|0
1649147320000|2022-04-05 08:28:40|11556.14|11556.14|11556.37|11556.37|11556.37|11556.37|11556.14|11556.14|0
1649147330000|2022-04-05 08:28:50|11556.21|11556.21|11554.78|11554.78|11556.21|11556.21|11554.78|11554.78|0
1649147340000|2022-04-05 08:29:00|11555.25|11555.25|11553.15|11553.15|11555.25|11555.25|11553.15|11553.15|0
1649147360000|2022-04-05 08:29:20|11552.8|11552.8|11552.8|11552.8|11552.8|11552.8|11552.8|11552.8|0
1649147370000|2022-04-05 08:29:30|11552.7|11552.7|11552.05|11552.05|11552.94|11552.94|11552.05|11552.05|0
1649147380000|2022-04-05 08:29:40|11551.34|11551.34|11550.69|11550.69|11551.34|11551.34|11550.69|11550.69|0
1649147390000|2022-04-05 08:29:50|11550.81|11550.81|11550.81|11550.81|11550.81|11550.81|11550.68|11550.68|0
1649147400000|2022-04-05 08:30:00|11551.06|11551.06|11550.19|11550.19|11551.06|11551.06|11549.41|11549.41|0
1649147410000|2022-04-05 08:30:10|11550.84|11550.84|11550.94|11550.94|11551.07|11551.07|11550.84|11550.84|0
1649147450000|2022-04-05 08:30:50|11550.33|11550.33|11550.49|11550.49|11550.49|11550.49|11550.33|11550.33|0
1649147460000|2022-04-05 08:31:00|11551.26|11551.26|11551.34|11551.34|11552.12|11552.12|11551.26|11551.26|0
1649147480000|2022-04-05 08:31:20|11551.07|11551.07|11551.34|11551.34|11551.47|11551.47|11550.81|11550.81|0
1649147490000|2022-04-05 08:31:30|11551.56|11551.56|11551.56|11551.56|11551.7|11551.7|11551.04|11551.04|0
1649147500000|2022-04-05 08:31:40|11551.7|11551.7|11551.8|11551.8|11551.8|11551.8|11551.27|11551.27|0
1649147510000|2022-04-05 08:31:50|11552.23|11552.23|11551.97|11551.97|11552.23|11552.23|11551.97|11551.97|0
1649147520000|2022-04-05 08:32:00|11551.52|11551.52|11551.52|11551.52|11551.52|11551.52|11551.52|11551.52|0
1649147550000|2022-04-05 08:32:30|11551.13|11551.13|11551.39|11551.39|11551.39|11551.39|11550.86|11550.86|0
1649147560000|2022-04-05 08:32:40|11551.47|11551.47|11551.55|11551.55|11551.55|11551.55|11551.13|11551.13|0
1649147570000|2022-04-05 08:32:50|11551.2|11551.2|11551.46|11551.46|11551.46|11551.46|11551.2|11551.2|0
1649147580000|2022-04-05 08:33:00|11553.16|11553.16|11553.27|11553.27|11553.27|11553.27|11553.16|11553.16|0
1649147590000|2022-04-05 08:33:10|11553.58|11553.58|11553.58|11553.58|11553.58|11553.58|11553.58|11553.58|0
1649147600000|2022-04-05 08:33:20|11553.44|11553.44|11553.84|11553.84|11553.84|11553.84|11553.44|11553.44|0
1649147610000|2022-04-05 08:33:30|11553.31|11553.31|11553.34|11553.34|11553.97|11553.97|11553.21|11553.21|0
1649147620000|2022-04-05 08:33:40|11555.04|11555.04|11555.04|11555.04|11555.04|11555.04|11555.04|11555.04|0
1649147640000|2022-04-05 08:34:00|11554.89|11554.89|11555.2|11555.2|11555.2|11555.2|11554.63|11554.63|0
1649147650000|2022-04-05 08:34:10|11554.81|11554.81|11555.9|11555.9|11555.9|11555.9|11554.81|11554.81|0
1649147660000|2022-04-05 08:34:20|11556.12|11556.12|11556.44|11556.44|11556.44|11556.44|11556.12|11556.12|0
1649147670000|2022-04-05 08:34:30|11556.72|11556.72|11556.72|11556.72|11556.72|11556.72|11556.72|11556.72|0
1649147690000|2022-04-05 08:34:50|11556.59|11556.59|11556.45|11556.45|11556.59|11556.59|11556.45|11556.45|0
1649147700000|2022-04-05 08:35:00|11557.69|11557.69|11557.69|11557.69|11557.69|11557.69|11557.69|11557.69|0
1649147710000|2022-04-05 08:35:10|11558|11558|11558|11558|11558|11558|11558|11558|0
1649147720000|2022-04-05 08:35:20|11558.26|11558.26|11558.13|11558.13|11558.4|11558.4|11558.13|11558.13|0
1649147730000|2022-04-05 08:35:30|11557.82|11557.82|11557.82|11557.82|11557.82|11557.82|11557.82|11557.82|0
1649147740000|2022-04-05 08:35:40|11557.54|11557.54|11557.42|11557.42|11557.54|11557.54|11557.31|11557.31|0
1649147760000|2022-04-05 08:36:00|11556.98|11556.98|11556.98|11556.98|11556.98|11556.98|11556.98|11556.98|0
1649147770000|2022-04-05 08:36:10|11557.21|11557.21|11556.75|11556.75|11557.21|11557.21|11556.23|11556.23|0
1649147780000|2022-04-05 08:36:20|11556.61|11556.61|11556.61|11556.61|11556.61|11556.61|11556.61|11556.61|0
1649147790000|2022-04-05 08:36:30|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|0
1649147810000|2022-04-05 08:36:50|11555.83|11555.83|11554.35|11554.35|11556.06|11556.06|11554.35|11554.35|0
1649147820000|2022-04-05 08:37:00|11554.02|11554.02|11554.02|11554.02|11554.02|11554.02|11554.02|11554.02|0
1649147830000|2022-04-05 08:37:10|11554.67|11554.67|11555|11555|11555|11555|11554.67|11554.67|0
1649147840000|2022-04-05 08:37:20|11554.35|11554.35|11554.68|11554.68|11554.68|11554.68|11553.98|11553.98|0
1649147850000|2022-04-05 08:37:30|11554.99|11554.99|11554.87|11554.87|11554.99|11554.99|11554.62|11554.62|0
1649147870000|2022-04-05 08:37:50|11555.49|11555.49|11556.73|11556.73|11556.73|11556.73|11555.49|11555.49|0
1649147900000|2022-04-05 08:38:20|11556.39|11556.39|11556.39|11556.39|11556.39|11556.39|11556.39|11556.39|0
1649147910000|2022-04-05 08:38:30|11555.68|11555.68|11555.51|11555.51|11555.68|11555.68|11555.34|11555.34|0
1649147920000|2022-04-05 08:38:40|11556.13|11556.13|11555.43|11555.43|11556.13|11556.13|11555.28|11555.28|0
1649147930000|2022-04-05 08:38:50|11555.83|11555.83|11555.43|11555.43|11555.83|11555.83|11555.43|11555.43|0
1649147940000|2022-04-05 08:39:00|11555.79|11555.79|11556.27|11556.27|11556.53|11556.53|11555.79|11555.79|0
1649147950000|2022-04-05 08:39:10|11556.02|11556.02|11556.02|11556.02|11556.02|11556.02|11556.02|11556.02|0
1649147970000|2022-04-05 08:39:30|11555.86|11555.86|11554.46|11554.46|11556.17|11556.17|11554.46|11554.46|0
1649147980000|2022-04-05 08:39:40|11554.11|11554.11|11553.68|11553.68|11554.11|11554.11|11553.68|11553.68|0
1649147990000|2022-04-05 08:39:50|11553.59|11553.59|11554.32|11554.32|11554.32|11554.32|11553.59|11553.59|0
1649148000000|2022-04-05 08:40:00|11554.67|11554.67|11554.69|11554.69|11555.45|11555.45|11554.67|11554.67|0
1649148010000|2022-04-05 08:40:10|11554.33|11554.33|11554.33|11554.33|11554.33|11554.33|11554.33|11554.33|0
1649148020000|2022-04-05 08:40:20|11554.25|11554.25|11554.69|11554.69|11554.69|11554.69|11554.25|11554.25|0
1649148030000|2022-04-05 08:40:30|11555.31|11555.31|11555.31|11555.31|11555.31|11555.31|11555.31|11555.31|0
1649148050000|2022-04-05 08:40:50|11555.47|11555.47|11555.06|11555.06|11555.47|11555.47|11554.75|11554.75|0
1649148060000|2022-04-05 08:41:00|11553.5|11553.5|11551.63|11551.63|11553.5|11553.5|11551.63|11551.63|0
1649148070000|2022-04-05 08:41:10|11551.98|11551.98|11553.5|11553.5|11553.5|11553.5|11551.98|11551.98|0
1649148080000|2022-04-05 08:41:20|11553.83|11553.83|11553.83|11553.83|11553.83|11553.83|11553.83|11553.83|0
1649148090000|2022-04-05 08:41:30|11554.14|11554.14|11556.16|11556.16|11556.16|11556.16|11554.14|11554.14|0
1649148120000|2022-04-05 08:42:00|11555.74|11555.74|11556.1|11556.1|11556.1|11556.1|11555.74|11555.74|0
1649148130000|2022-04-05 08:42:10|11556.43|11556.43|11556.43|11556.43|11556.43|11556.43|11556.43|11556.43|0
1649148140000|2022-04-05 08:42:20|11556.56|11556.56|11556.56|11556.56|11556.56|11556.56|11556.56|11556.56|0
1649148160000|2022-04-05 08:42:40|11556.87|11556.87|11556.87|11556.87|11556.87|11556.87|11556.87|11556.87|0
1649148180000|2022-04-05 08:43:00|11556.65|11556.65|11556.49|11556.49|11556.65|11556.65|11556.49|11556.49|0
1649148190000|2022-04-05 08:43:10|11556.18|11556.18|11555.94|11555.94|11556.18|11556.18|11555.94|11555.94|0
1649148210000|2022-04-05 08:43:30|11556.07|11556.07|11556.07|11556.07|11556.07|11556.07|11556.07|11556.07|0
1649148220000|2022-04-05 08:43:40|11555.94|11555.94|11555.94|11555.94|11555.94|11555.94|11555.94|11555.94|0
1649148260000|2022-04-05 08:44:20|11555.59|11555.59|11555.59|11555.59|11555.59|11555.59|11555.59|11555.59|0
1649148290000|2022-04-05 08:44:50|11555.81|11555.81|11555.65|11555.65|11555.81|11555.81|11555.65|11555.65|0
1649148300000|2022-04-05 08:45:00|11556|11556|11556.47|11556.47|11556.47|11556.47|11556|11556|0
1649148310000|2022-04-05 08:45:10|11556.39|11556.39|11558.99|11558.99|11558.99|11558.99|11556.39|11556.39|0
1649148320000|2022-04-05 08:45:20|11558.73|11558.73|11558.73|11558.73|11558.73|11558.73|11558.73|11558.73|0
1649148330000|2022-04-05 08:45:30|11558.28|11558.28|11558.28|11558.28|11558.28|11558.28|11558.28|11558.28|0
1649148350000|2022-04-05 08:45:50|11558.5|11558.5|11558.5|11558.5|11558.5|11558.5|11558.5|11558.5|0
1649148360000|2022-04-05 08:46:00|11557.65|11557.65|11557.65|11557.65|11557.65|11557.65|11557.65|11557.65|0
1649148370000|2022-04-05 08:46:10|11557.34|11557.34|11554.85|11554.85|11557.34|11557.34|11554.85|11554.85|0
1649148390000|2022-04-05 08:46:30|11555.28|11555.28|11555.9|11555.9|11555.9|11555.9|11555.28|11555.28|0
1649148400000|2022-04-05 08:46:40|11556.16|11556.16|11556.64|11556.64|11556.64|11556.64|11556.03|11556.03|0
1649148430000|2022-04-05 08:47:10|11557.42|11557.42|11556.94|11556.94|11557.42|11557.42|11556.57|11556.57|0
1649148440000|2022-04-05 08:47:20|11557.2|11557.2|11559.66|11559.66|11559.66|11559.66|11556.9|11556.9|0
1649148460000|2022-04-05 08:47:40|11559.35|11559.35|11559.78|11559.78|11559.78|11559.78|11559.35|11559.35|0
1649148470000|2022-04-05 08:47:50|11559.93|11559.93|11558.22|11558.22|11559.93|11559.93|11558.22|11558.22|0
1649148480000|2022-04-05 08:48:00|11558.09|11558.09|11558.09|11558.09|11558.09|11558.09|11558.09|11558.09|0
1649148490000|2022-04-05 08:48:10|11557.86|11557.86|11557.63|11557.63|11557.86|11557.86|11557.63|11557.63|0
1649148510000|2022-04-05 08:48:30|11557.28|11557.28|11557.28|11557.28|11557.28|11557.28|11557.28|11557.28|0
1649148520000|2022-04-05 08:48:40|11557.38|11557.38|11553.53|11553.53|11557.38|11557.38|11553.53|11553.53|0
1649148540000|2022-04-05 08:49:00|11553.38|11553.38|11553.38|11553.38|11553.38|11553.38|11553.38|11553.38|0
1649148550000|2022-04-05 08:49:10|11553.06|11553.06|11553.06|11553.06|11553.06|11553.06|11553.06|11553.06|0
1649148560000|2022-04-05 08:49:20|11553.37|11553.37|11553.37|11553.37|11553.37|11553.37|11553.37|11553.37|0
1649148570000|2022-04-05 08:49:30|11554.92|11554.92|11554.24|11554.24|11554.92|11554.92|11554.24|11554.24|0
1649148580000|2022-04-05 08:49:40|11555.02|11555.02|11555.8|11555.8|11555.8|11555.8|11555.02|11555.02|0
1649148590000|2022-04-05 08:49:50|11555.89|11555.89|11555.89|11555.89|11555.89|11555.89|11555.89|11555.89|0
1649148600000|2022-04-05 08:50:00|11556.32|11556.32|11556.32|11556.32|11556.32|11556.32|11556.32|11556.32|0
1649148610000|2022-04-05 08:50:10|11555.54|11555.54|11555.54|11555.54|11555.54|11555.54|11555.54|11555.54|0
1649148640000|2022-04-05 08:50:40|11555.97|11555.97|11556.39|11556.39|11556.39|11556.39|11555.97|11555.97|0
1649148650000|2022-04-05 08:50:50|11556.17|11556.17|11555.73|11555.73|11556.17|11556.17|11555.73|11555.73|0
1649148670000|2022-04-05 08:51:10|11555.99|11555.99|11555.32|11555.32|11557.19|11557.19|11555.32|11555.32|0
1649148690000|2022-04-05 08:51:30|11555.59|11555.59|11556.5|11556.5|11556.5|11556.5|11555.59|11555.59|0
1649148700000|2022-04-05 08:51:40|11556.15|11556.15|11555.64|11555.64|11556.15|11556.15|11555.64|11555.64|0
1649148710000|2022-04-05 08:51:50|11555.02|11555.02|11555.24|11555.24|11555.47|11555.47|11555.02|11555.02|0
1649148720000|2022-04-05 08:52:00|11554.59|11554.59|11554.96|11554.96|11554.96|11554.96|11554.59|11554.59|0
1649148730000|2022-04-05 08:52:10|11554.53|11554.53|11554.09|11554.09|11554.53|11554.53|11554.09|11554.09|0
1649148740000|2022-04-05 08:52:20|11553.22|11553.22|11552.83|11552.83|11553.22|11553.22|11552.31|11552.31|0
1649148750000|2022-04-05 08:52:30|11552.7|11552.7|11552.96|11552.96|11552.96|11552.96|11552.44|11552.44|0
1649148760000|2022-04-05 08:52:40|11552.82|11552.82|11554.84|11554.84|11554.84|11554.84|11552.82|11552.82|0
1649148770000|2022-04-05 08:52:50|11554.52|11554.52|11554.94|11554.94|11554.94|11554.94|11554.52|11554.52|0
1649148780000|2022-04-05 08:53:00|11554.68|11554.68|11555.14|11555.14|11555.4|11555.4|11554.68|11554.68|0
1649148790000|2022-04-05 08:53:10|11555.27|11555.27|11555.64|11555.64|11555.64|11555.64|11555.24|11555.24|0
1649148800000|2022-04-05 08:53:20|11555.48|11555.48|11555.25|11555.25|11555.84|11555.84|11555.25|11555.25|0
1649148810000|2022-04-05 08:53:30|11554.72|11554.72|11555.15|11555.15|11555.15|11555.15|11554.72|11554.72|0
1649148820000|2022-04-05 08:53:40|11555.01|11555.01|11554.46|11554.46|11555.15|11555.15|11554.46|11554.46|0
1649148840000|2022-04-05 08:54:00|11554.04|11554.04|11551.96|11551.96|11554.04|11554.04|11551.96|11551.96|0
1649148850000|2022-04-05 08:54:10|11551.57|11551.57|11551.96|11551.96|11551.96|11551.96|11551.57|11551.57|0
1649148860000|2022-04-05 08:54:20|11551.83|11551.83|11552.09|11552.09|11552.09|11552.09|11551.83|11551.83|0
1649148870000|2022-04-05 08:54:30|11551.83|11551.83|11551.83|11551.83|11551.96|11551.96|11551.57|11551.57|0
1649148880000|2022-04-05 08:54:40|11551.57|11551.57|11551.57|11551.57|11551.96|11551.96|11551.57|11551.57|0
1649148890000|2022-04-05 08:54:50|11551.26|11551.26|11552.75|11552.75|11552.75|11552.75|11550.99|11550.99|0
1649148900000|2022-04-05 08:55:00|11552.36|11552.36|11553.03|11553.03|11553.03|11553.03|11551.68|11551.68|0
1649148910000|2022-04-05 08:55:10|11552.77|11552.77|11553.16|11553.16|11553.16|11553.16|11552.77|11552.77|0
1649148920000|2022-04-05 08:55:20|11552.77|11552.77|11553.81|11553.81|11553.81|11553.81|11552.77|11552.77|0
1649148930000|2022-04-05 08:55:30|11554.25|11554.25|11555.33|11555.33|11555.33|11555.33|11554.25|11554.25|0
1649148940000|2022-04-05 08:55:40|11555.72|11555.72|11555.98|11555.98|11555.98|11555.98|11555.72|11555.72|0
1649148950000|2022-04-05 08:55:50|11556.46|11556.46|11554.89|11554.89|11556.46|11556.46|11554.76|11554.76|0
1649148960000|2022-04-05 08:56:00|11554.98|11554.98|11554.98|11554.98|11554.98|11554.98|11554.98|11554.98|0
1649148980000|2022-04-05 08:56:20|11554.06|11554.06|11554.46|11554.46|11554.46|11554.46|11554.06|11554.06|0
1649149010000|2022-04-05 08:56:50|11554.53|11554.53|11554.53|11554.53|11554.53|11554.53|11554.53|11554.53|0
1649149020000|2022-04-05 08:57:00|11554.4|11554.4|11553.97|11553.97|11554.4|11554.4|11553.97|11553.97|0
1649149030000|2022-04-05 08:57:10|11553.49|11553.49|11553.26|11553.26|11553.49|11553.49|11553.26|11553.26|0
1649149050000|2022-04-05 08:57:30|11553.49|11553.49|11553.06|11553.06|11553.49|11553.49|11553.06|11553.06|0
1649149060000|2022-04-05 08:57:40|11552.28|11552.28|11552.28|11552.28|11552.28|11552.28|11552.28|11552.28|0
1649149070000|2022-04-05 08:57:50|11551.62|11551.62|11547.12|11547.12|11551.62|11551.62|11546.34|11546.34|0
1649149080000|2022-04-05 08:58:00|11547.45|11547.45|11547.45|11547.45|11547.45|11547.45|11547.45|11547.45|0
1649149090000|2022-04-05 08:58:10|11547.14|11547.14|11547.14|11547.14|11547.14|11547.14|11547.14|11547.14|0
1649149120000|2022-04-05 08:58:40|11547.45|11547.45|11547.98|11547.98|11547.98|11547.98|11547.45|11547.45|0
1649149140000|2022-04-05 08:59:00|11547.63|11547.63|11549.07|11549.07|11549.07|11549.07|11547.63|11547.63|0
1649149150000|2022-04-05 08:59:10|11549.42|11549.42|11549|11549|11549.78|11549.78|11549|11549|0
1649149160000|2022-04-05 08:59:20|11549.42|11549.42|11549.42|11549.42|11549.42|11549.42|11549.42|11549.42|0
1649149170000|2022-04-05 08:59:30|11548.92|11548.92|11548.64|11548.64|11548.92|11548.92|11548.64|11548.64|0
1649149180000|2022-04-05 08:59:40|11548.47|11548.47|11548.11|11548.11|11548.47|11548.47|11548.03|11548.03|0
1649149190000|2022-04-05 08:59:50|11548.54|11548.54|11548.06|11548.06|11548.54|11548.54|11548.06|11548.06|0
1649149200000|2022-04-05 09:00:00|11547.89|11547.89|11547.47|11547.47|11547.89|11547.89|11547.27|11547.27|0
1649149210000|2022-04-05 09:00:10|11547.89|11547.89|11547.89|11547.89|11547.89|11547.89|11547.89|11547.89|0
1649149230000|2022-04-05 09:00:30|11548.2|11548.2|11548.42|11548.42|11548.42|11548.42|11548.2|11548.2|0
1649149240000|2022-04-05 09:00:40|11548.2|11548.2|11548.2|11548.2|11548.2|11548.2|11548.2|11548.2|0
1649149250000|2022-04-05 09:00:50|11548.33|11548.33|11548.75|11548.75|11548.86|11548.86|11548.33|11548.33|0
1649149260000|2022-04-05 09:01:00|11549.17|11549.17|11549.17|11549.17|11549.17|11549.17|11548.75|11548.75|0
1649149270000|2022-04-05 09:01:10|11549.39|11549.39|11549.39|11549.39|11549.39|11549.39|11549.39|11549.39|0
1649149290000|2022-04-05 09:01:30|11549.53|11549.53|11549.07|11549.07|11549.79|11549.79|11549.07|11549.07|0
1649149300000|2022-04-05 09:01:40|11548.93|11548.93|11548.93|11548.93|11548.93|11548.93|11548.93|11548.93|0
1649149310000|2022-04-05 09:01:50|11549.15|11549.15|11549.15|11549.15|11549.15|11549.15|11549.15|11549.15|0
1649149320000|2022-04-05 09:02:00|11548.72|11548.72|11551.47|11551.47|11551.47|11551.47|11548.72|11548.72|0
1649149330000|2022-04-05 09:02:10|11551.78|11551.78|11551.88|11551.88|11551.88|11551.88|11551.78|11551.78|0
1649149340000|2022-04-05 09:02:20|11551.17|11551.17|11549.32|11549.32|11551.17|11551.17|11549.32|11549.32|0
1649149350000|2022-04-05 09:02:30|11550|11550|11550|11550|11550|11550|11550|11550|0
1649149360000|2022-04-05 09:02:40|11549.57|11549.57|11549.57|11549.57|11549.57|11549.57|11549.57|11549.57|0
1649149370000|2022-04-05 09:02:50|11549.34|11549.34|11546.41|11546.41|11549.34|11549.34|11546.41|11546.41|0
1649149380000|2022-04-05 09:03:00|11545.9|11545.9|11546.58|11546.58|11546.58|11546.58|11545.9|11545.9|0
1649149390000|2022-04-05 09:03:10|11546.15|11546.15|11546.48|11546.48|11546.48|11546.48|11546.15|11546.15|0
1649149400000|2022-04-05 09:03:20|11546.67|11546.67|11546.67|11546.67|11546.67|11546.67|11546.67|11546.67|0
1649149410000|2022-04-05 09:03:30|11546.8|11546.8|11546.8|11546.8|11546.8|11546.8|11546.8|11546.8|0
1649149420000|2022-04-05 09:03:40|11546.92|11546.92|11547.36|11547.36|11547.36|11547.36|11546.92|11546.92|0
1649149430000|2022-04-05 09:03:50|11548.02|11548.02|11548.02|11548.02|11548.02|11548.02|11548.02|11548.02|0
1649149440000|2022-04-05 09:04:00|11548.54|11548.54|11548.77|11548.77|11548.77|11548.77|11548.54|11548.54|0
1649149450000|2022-04-05 09:04:10|11549.13|11549.13|11549.57|11549.57|11549.57|11549.57|11549.13|11549.13|0
1649149460000|2022-04-05 09:04:20|11549.7|11549.7|11550.31|11550.31|11550.31|11550.31|11549.7|11549.7|0
1649149470000|2022-04-05 09:04:30|11549.99|11549.99|11550.25|11550.25|11550.25|11550.25|11549.99|11549.99|0
1649149480000|2022-04-05 09:04:40|11550.53|11550.53|11550.46|11550.46|11550.62|11550.62|11550.36|11550.36|0
1649149500000|2022-04-05 09:05:00|11550.88|11550.88|11551.67|11551.67|11551.67|11551.67|11550.88|11550.88|0
1649149510000|2022-04-05 09:05:10|11551.8|11551.8|11551.8|11551.8|11551.8|11551.8|11551.8|11551.8|0
1649149520000|2022-04-05 09:05:20|11551.62|11551.62|11551.87|11551.87|11551.87|11551.87|11551.62|11551.62|0
1649149530000|2022-04-05 09:05:30|11552.1|11552.1|11552.93|11552.93|11552.93|11552.93|11552.1|11552.1|0
1649149540000|2022-04-05 09:05:40|11552.6|11552.6|11552.15|11552.15|11552.6|11552.6|11552.15|11552.15|0
1649149550000|2022-04-05 09:05:50|11552.31|11552.31|11551.75|11551.75|11552.31|11552.31|11551.75|11551.75|0
1649149560000|2022-04-05 09:06:00|11551.89|11551.89|11553.25|11553.25|11553.25|11553.25|11551.89|11551.89|0
1649149570000|2022-04-05 09:06:10|11552.78|11552.78|11553.16|11553.16|11553.16|11553.16|11552.54|11552.54|0
1649149580000|2022-04-05 09:06:20|11552.93|11552.93|11553.23|11553.23|11553.49|11553.49|11552.93|11552.93|0
1649149590000|2022-04-05 09:06:30|11552.88|11552.88|11554.22|11554.22|11554.22|11554.22|11552.53|11552.53|0
1649149600000|2022-04-05 09:06:40|11553.98|11553.98|11553.51|11553.51|11554.13|11554.13|11553.51|11553.51|0
1649149610000|2022-04-05 09:06:50|11553.75|11553.75|11553.88|11553.88|11553.88|11553.88|11553.75|11553.75|0
1649149620000|2022-04-05 09:07:00|11553.53|11553.53|11553.53|11553.53|11554.09|11554.09|11553.53|11553.53|0
1649149630000|2022-04-05 09:07:10|11553.4|11553.4|11553.62|11553.62|11553.62|11553.62|11553.26|11553.26|0
1649149650000|2022-04-05 09:07:30|11553.19|11553.19|11553.19|11553.19|11553.19|11553.19|11553.19|11553.19|0
1649149660000|2022-04-05 09:07:40|11552.76|11552.76|11552.76|11552.76|11552.76|11552.76|11552.76|11552.76|0
1649149670000|2022-04-05 09:07:50|11553.13|11553.13|11553.13|11553.13|11553.13|11553.13|11553.13|11553.13|0
1649149680000|2022-04-05 09:08:00|11553.25|11553.25|11553.25|11553.25|11553.25|11553.25|11553.25|11553.25|0
1649149690000|2022-04-05 09:08:10|11552.82|11552.82|11554.5|11554.5|11554.5|11554.5|11552.82|11552.82|0
1649149700000|2022-04-05 09:08:20|11554.06|11554.06|11554.39|11554.39|11554.49|11554.49|11554.06|11554.06|0
1649149710000|2022-04-05 09:08:30|11553.92|11553.92|11553.92|11553.92|11553.92|11553.92|11553.92|11553.92|0
1649149720000|2022-04-05 09:08:40|11554.15|11554.15|11554.52|11554.52|11554.52|11554.52|11554.05|11554.05|0
1649149730000|2022-04-05 09:08:50|11555.38|11555.38|11557.74|11557.74|11557.74|11557.74|11555.38|11555.38|0
1649149740000|2022-04-05 09:09:00|11557.52|11557.52|11557.52|11557.52|11557.52|11557.52|11557.52|11557.52|0
1649149750000|2022-04-05 09:09:10|11557.73|11557.73|11557.73|11557.73|11557.92|11557.92|11557.73|11557.73|0
1649149760000|2022-04-05 09:09:20|11557.92|11557.92|11556.76|11556.76|11557.92|11557.92|11556.76|11556.76|0
1649149770000|2022-04-05 09:09:30|11556.33|11556.33|11557.59|11557.59|11557.79|11557.79|11556.33|11556.33|0
1649149780000|2022-04-05 09:09:40|11557.06|11557.06|11558.57|11558.57|11558.57|11558.57|11557.06|11557.06|0
1649149790000|2022-04-05 09:09:50|11558.32|11558.32|11557.94|11557.94|11558.32|11558.32|11557.51|11557.51|0
1649149800000|2022-04-05 09:10:00|11557.51|11557.51|11557.51|11557.51|11557.51|11557.51|11557.51|11557.51|0
1649149810000|2022-04-05 09:10:10|11557.86|11557.86|11558.35|11558.35|11558.35|11558.35|11557.86|11557.86|0
1649149820000|2022-04-05 09:10:20|11557.92|11557.92|11558.16|11558.16|11558.16|11558.16|11557.92|11557.92|0
1649149830000|2022-04-05 09:10:30|11558.59|11558.59|11558.57|11558.57|11558.92|11558.92|11558.57|11558.57|0
1649149850000|2022-04-05 09:10:50|11558.66|11558.66|11559.43|11559.43|11559.43|11559.43|11558.66|11558.66|0
1649149860000|2022-04-05 09:11:00|11559.23|11559.23|11559.23|11559.23|11559.23|11559.23|11558.91|11558.91|0
1649149870000|2022-04-05 09:11:10|11559.55|11559.55|11559.55|11559.55|11559.55|11559.55|11559.55|11559.55|0
1649149880000|2022-04-05 09:11:20|11559.23|11559.23|11560.15|11560.15|11560.15|11560.15|11559.23|11559.23|0
1649149890000|2022-04-05 09:11:30|11560.48|11560.48|11560.61|11560.61|11560.61|11560.61|11560.48|11560.48|0
1649149900000|2022-04-05 09:11:40|11561.04|11561.04|11560.42|11560.42|11561.04|11561.04|11560.42|11560.42|0
1649149910000|2022-04-05 09:11:50|11560.16|11560.16|11560.16|11560.16|11560.16|11560.16|11560.16|11560.16|0
1649149940000|2022-04-05 09:12:20|11560.29|11560.29|11558.53|11558.53|11560.29|11560.29|11558.53|11558.53|0
1649149950000|2022-04-05 09:12:30|11558.99|11558.99|11559.87|11559.87|11559.87|11559.87|11558.64|11558.64|0
1649149960000|2022-04-05 09:12:40|11559.52|11559.52|11561.05|11561.05|11561.05|11561.05|11559.52|11559.52|0
1649149970000|2022-04-05 09:12:50|11561.27|11561.27|11562.14|11562.14|11562.58|11562.58|11561.27|11561.27|0
1649149980000|2022-04-05 09:13:00|11562.05|11562.05|11563|11563|11563|11563|11562.05|11562.05|0
1649150000000|2022-04-05 09:13:20|11562.78|11562.78|11563.01|11563.01|11563.25|11563.25|11562.78|11562.78|0
1649150010000|2022-04-05 09:13:30|11563.19|11563.19|11563.28|11563.28|11563.28|11563.28|11563.19|11563.19|0
1649150020000|2022-04-05 09:13:40|11564.13|11564.13|11565.75|11565.75|11565.75|11565.75|11564.13|11564.13|0
1649150030000|2022-04-05 09:13:50|11565.53|11565.53|11565.28|11565.28|11565.53|11565.53|11565.28|11565.28|0
1649150040000|2022-04-05 09:14:00|11565.15|11565.15|11564.68|11564.68|11565.15|11565.15|11564.24|11564.24|0
1649150050000|2022-04-05 09:14:10|11564.54|11564.54|11564.67|11564.67|11564.67|11564.67|11564.27|11564.27|0
1649150060000|2022-04-05 09:14:20|11565.09|11565.09|11565.09|11565.09|11565.09|11565.09|11565.09|11565.09|0
1649150070000|2022-04-05 09:14:30|11564.62|11564.62|11563.04|11563.04|11564.62|11564.62|11562.28|11562.28|0
1649150090000|2022-04-05 09:14:50|11563.18|11563.18|11565.47|11565.47|11565.47|11565.47|11563.18|11563.18|0
1649150100000|2022-04-05 09:15:00|11565.78|11565.78|11566.53|11566.53|11567.31|11567.31|11565.35|11565.35|0
1649150110000|2022-04-05 09:15:10|11566.79|11566.79|11567.18|11567.18|11567.51|11567.51|11566.79|11566.79|0
1649150120000|2022-04-05 09:15:20|11567.37|11567.37|11568.32|11568.32|11568.32|11568.32|11567.37|11567.37|0
1649150130000|2022-04-05 09:15:30|11568.76|11568.76|11568.91|11568.91|11569.07|11569.07|11568.76|11568.76|0
1649150140000|2022-04-05 09:15:40|11569.23|11569.23|11569.66|11569.66|11569.66|11569.66|11569.23|11569.23|0
1649150150000|2022-04-05 09:15:50|11570.18|11570.18|11570.87|11570.87|11571.19|11571.19|11570.18|11570.18|0
1649150160000|2022-04-05 09:16:00|11570.61|11570.61|11570.88|11570.88|11571.11|11571.11|11570.42|11570.42|0
1649150170000|2022-04-05 09:16:10|11570.66|11570.66|11570.7|11570.7|11570.92|11570.92|11570.45|11570.45|0
1649150200000|2022-04-05 09:16:40|11570.24|11570.24|11570.24|11570.24|11570.24|11570.24|11570.24|11570.24|0
1649150210000|2022-04-05 09:16:50|11569.79|11569.79|11569.79|11569.79|11569.79|11569.79|11569.79|11569.79|0
1649150220000|2022-04-05 09:17:00|11569.44|11569.44|11569.44|11569.44|11569.44|11569.44|11569.44|11569.44|0
1649150240000|2022-04-05 09:17:20|11569.87|11569.87|11569.87|11569.87|11570.08|11570.08|11569.87|11569.87|0
1649150260000|2022-04-05 09:17:40|11570.06|11570.06|11569.03|11569.03|11570.06|11570.06|11568.93|11568.93|0
1649150270000|2022-04-05 09:17:50|11568.68|11568.68|11568.68|11568.68|11568.68|11568.68|11568.68|11568.68|0
1649150290000|2022-04-05 09:18:10|11568.31|11568.31|11568.18|11568.18|11568.31|11568.31|11568.18|11568.18|0
1649150300000|2022-04-05 09:18:20|11567.66|11567.66|11567.33|11567.33|11567.66|11567.66|11567.33|11567.33|0
1649150310000|2022-04-05 09:18:30|11567.66|11567.66|11567.66|11567.66|11567.66|11567.66|11567.66|11567.66|0
1649150350000|2022-04-05 09:19:10|11567.89|11567.89|11567.89|11567.89|11567.89|11567.89|11567.89|11567.89|0
1649150360000|2022-04-05 09:19:20|11568.67|11568.67|11568.67|11568.67|11568.67|11568.67|11568.67|11568.67|0
1649150370000|2022-04-05 09:19:30|11568.88|11568.88|11569.16|11569.16|11569.16|11569.16|11568.88|11568.88|0
1649150380000|2022-04-05 09:19:40|11569.38|11569.38|11569.38|11569.38|11569.38|11569.38|11569.38|11569.38|0
1649150390000|2022-04-05 09:19:50|11569.15|11569.15|11568.39|11568.39|11569.15|11569.15|11568.39|11568.39|0
1649150400000|2022-04-05 09:20:00|11568.72|11568.72|11568.72|11568.72|11568.72|11568.72|11568.72|11568.72|0
1649150410000|2022-04-05 09:20:10|11568.3|11568.3|11568.97|11568.97|11568.97|11568.97|11568.3|11568.3|0
1649150420000|2022-04-05 09:20:20|11569.28|11569.28|11569.28|11569.28|11569.28|11569.28|11569.28|11569.28|0
1649150430000|2022-04-05 09:20:30|11569.37|11569.37|11569.37|11569.37|11569.37|11569.37|11569.37|11569.37|0
1649150440000|2022-04-05 09:20:40|11570.68|11570.68|11570.68|11570.68|11570.68|11570.68|11570.68|11570.68|0
1649150450000|2022-04-05 09:20:50|11570.25|11570.25|11570.25|11570.25|11570.25|11570.25|11570.25|11570.25|0
1649150460000|2022-04-05 09:21:00|11570.56|11570.56|11570.78|11570.78|11571|11571|11570.56|11570.56|0
1649150470000|2022-04-05 09:21:10|11571.2|11571.2|11571.2|11571.2|11571.2|11571.2|11571.2|11571.2|0
1649150490000|2022-04-05 09:21:30|11570.94|11570.94|11571.16|11571.16|11571.16|11571.16|11570.94|11570.94|0
1649150520000|2022-04-05 09:22:00|11570.83|11570.83|11571.27|11571.27|11571.27|11571.27|11570.83|11570.83|0
1649150530000|2022-04-05 09:22:10|11571.36|11571.36|11571.36|11571.36|11571.36|11571.36|11571.36|11571.36|0
1649150540000|2022-04-05 09:22:20|11571.69|11571.69|11571.78|11571.78|11571.78|11571.78|11571.69|11571.69|0
1649150550000|2022-04-05 09:22:30|11572.01|11572.01|11573.32|11573.32|11573.32|11573.32|11572.01|11572.01|0
1649150560000|2022-04-05 09:22:40|11573.54|11573.54|11574.07|11574.07|11574.2|11574.2|11573.54|11573.54|0
1649150570000|2022-04-05 09:22:50|11573.92|11573.92|11573.62|11573.62|11573.92|11573.92|11573.62|11573.62|0
1649150580000|2022-04-05 09:23:00|11573.95|11573.95|11573.62|11573.62|11573.95|11573.95|11573.62|11573.62|0
1649150590000|2022-04-05 09:23:10|11573.19|11573.19|11573.19|11573.19|11573.19|11573.19|11573.19|11573.19|0
1649150600000|2022-04-05 09:23:20|11573.31|11573.31|11573.83|11573.83|11573.83|11573.83|11573.16|11573.16|0
1649150610000|2022-04-05 09:23:30|11573.36|11573.36|11574.22|11574.22|11574.69|11574.69|11573.36|11573.36|0
1649150630000|2022-04-05 09:23:50|11574.41|11574.41|11574.84|11574.84|11574.84|11574.84|11574.41|11574.41|0
1649150640000|2022-04-05 09:24:00|11575.11|11575.11|11575.24|11575.24|11575.24|11575.24|11575.11|11575.11|0
1649150650000|2022-04-05 09:24:10|11574.46|11574.46|11575.45|11575.45|11575.45|11575.45|11573.59|11573.59|0
1649150660000|2022-04-05 09:24:20|11575.01|11575.01|11574.12|11574.12|11575.01|11575.01|11574|11574|0
1649150670000|2022-04-05 09:24:30|11574.55|11574.55|11574.55|11574.55|11574.55|11574.55|11574.55|11574.55|0
1649150680000|2022-04-05 09:24:40|11574.99|11574.99|11574.99|11574.99|11574.99|11574.99|11574.99|11574.99|0
1649150690000|2022-04-05 09:24:50|11574.87|11574.87|11576.75|11576.75|11576.75|11576.75|11574.87|11574.87|0
1649150700000|2022-04-05 09:25:00|11576.97|11576.97|11576.1|11576.1|11576.97|11576.97|11576.1|11576.1|0
1649150710000|2022-04-05 09:25:10|11575.94|11575.94|11575.94|11575.94|11575.94|11575.94|11575.94|11575.94|0
1649150720000|2022-04-05 09:25:20|11575.72|11575.72|11575.72|11575.72|11575.72|11575.72|11575.72|11575.72|0
1649150750000|2022-04-05 09:25:50|11576.38|11576.38|11575.94|11575.94|11576.6|11576.6|11575.94|11575.94|0
1649150760000|2022-04-05 09:26:00|11575.72|11575.72|11576.39|11576.39|11576.39|11576.39|11575.46|11575.46|0
1649150770000|2022-04-05 09:26:10|11576.89|11576.89|11577.41|11577.41|11577.41|11577.41|11576.89|11576.89|0
1649150780000|2022-04-05 09:26:20|11577.25|11577.25|11576.86|11576.86|11577.25|11577.25|11576.86|11576.86|0
1649150790000|2022-04-05 09:26:30|11576.99|11576.99|11577.25|11577.25|11577.25|11577.25|11576.99|11576.99|0
1649150800000|2022-04-05 09:26:40|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|0
1649150810000|2022-04-05 09:26:50|11578.73|11578.73|11579.51|11579.51|11579.51|11579.51|11578.73|11578.73|0
1649150820000|2022-04-05 09:27:00|11579.42|11579.42|11579.02|11579.02|11579.42|11579.42|11579.02|11579.02|0
1649150830000|2022-04-05 09:27:10|11579.52|11579.52|11579.52|11579.52|11579.52|11579.52|11579.52|11579.52|0
1649150840000|2022-04-05 09:27:20|11579.21|11579.21|11579.21|11579.21|11579.21|11579.21|11579.21|11579.21|0
1649150850000|2022-04-05 09:27:30|11578.98|11578.98|11578.67|11578.67|11578.98|11578.98|11578.67|11578.67|0
1649150860000|2022-04-05 09:27:40|11578.48|11578.48|11577.84|11577.84|11578.57|11578.57|11577.7|11577.7|0
1649150870000|2022-04-05 09:27:50|11577.53|11577.53|11577.53|11577.53|11577.53|11577.53|11577.53|11577.53|0
1649150880000|2022-04-05 09:28:00|11577.9|11577.9|11577.76|11577.76|11577.9|11577.9|11577.76|11577.76|0
1649150890000|2022-04-05 09:28:10|11577.54|11577.54|11577.54|11577.54|11577.54|11577.54|11577.54|11577.54|0
1649150900000|2022-04-05 09:28:20|11577.05|11577.05|11577.05|11577.05|11577.05|11577.05|11577.05|11577.05|0
1649150910000|2022-04-05 09:28:30|11577.54|11577.54|11579.59|11579.59|11579.59|11579.59|11577.54|11577.54|0
1649150920000|2022-04-05 09:28:40|11578.88|11578.88|11579.55|11579.55|11579.55|11579.55|11578.88|11578.88|0
1649150930000|2022-04-05 09:28:50|11579.9|11579.9|11580.35|11580.35|11580.35|11580.35|11579.9|11579.9|0
1649150940000|2022-04-05 09:29:00|11580.66|11580.66|11580.66|11580.66|11580.66|11580.66|11580.66|11580.66|0
1649150950000|2022-04-05 09:29:10|11581.1|11581.1|11581.33|11581.33|11581.33|11581.33|11581.1|11581.1|0
1649150980000|2022-04-05 09:29:40|11581.11|11581.11|11582.55|11582.55|11583.33|11583.33|11581.11|11581.11|0
1649150990000|2022-04-05 09:29:50|11582.12|11582.12|11584.21|11584.21|11584.21|11584.21|11582.12|11582.12|0
1649151000000|2022-04-05 09:30:00|11584.64|11584.64|11584.75|11584.75|11584.96|11584.96|11584.64|11584.64|0
1649151020000|2022-04-05 09:30:20|11584.54|11584.54|11584.83|11584.83|11584.93|11584.93|11584.54|11584.54|0
1649151030000|2022-04-05 09:30:30|11585.02|11585.02|11586.31|11586.31|11586.31|11586.31|11585.02|11585.02|0
1649151040000|2022-04-05 09:30:40|11587.37|11587.37|11586.38|11586.38|11587.37|11587.37|11586.19|11586.19|0
1649151050000|2022-04-05 09:30:50|11586.54|11586.54|11586.77|11586.77|11586.77|11586.77|11586.54|11586.54|0
1649151060000|2022-04-05 09:31:00|11586.35|11586.35|11586.45|11586.45|11586.45|11586.45|11586.35|11586.35|0
1649151070000|2022-04-05 09:31:10|11586.64|11586.64|11586.64|11586.64|11586.64|11586.64|11586.64|11586.64|0
1649151080000|2022-04-05 09:31:20|11587.08|11587.08|11587.7|11587.7|11587.7|11587.7|11587.08|11587.08|0
1649151090000|2022-04-05 09:31:30|11588.57|11588.57|11588.06|11588.06|11589.19|11589.19|11587.63|11587.63|0
1649151100000|2022-04-05 09:31:40|11588.5|11588.5|11588.5|11588.5|11588.5|11588.5|11588.5|11588.5|0
1649151110000|2022-04-05 09:31:50|11587.63|11587.63|11587.55|11587.55|11587.63|11587.63|11587.55|11587.55|0
1649151120000|2022-04-05 09:32:00|11588.48|11588.48|11588.48|11588.48|11588.48|11588.48|11588.48|11588.48|0
1649151140000|2022-04-05 09:32:20|11588.17|11588.17|11588.07|11588.07|11588.17|11588.17|11588.07|11588.07|0
1649151160000|2022-04-05 09:32:40|11588.29|11588.29|11588.29|11588.29|11588.29|11588.29|11588.29|11588.29|0
1649151170000|2022-04-05 09:32:50|11587.17|11587.17|11586.8|11586.8|11587.17|11587.17|11586.8|11586.8|0
1649151180000|2022-04-05 09:33:00|11586.38|11586.38|11585.6|11585.6|11586.38|11586.38|11585.6|11585.6|0
1649151190000|2022-04-05 09:33:10|11585.36|11585.36|11584.74|11584.74|11585.36|11585.36|11584.74|11584.74|0
1649151200000|2022-04-05 09:33:20|11584.93|11584.93|11584.93|11584.93|11584.93|11584.93|11584.93|11584.93|0
1649151210000|2022-04-05 09:33:30|11584.58|11584.58|11582.84|11582.84|11584.58|11584.58|11582.84|11582.84|0
1649151240000|2022-04-05 09:34:00|11582.75|11582.75|11578.6|11578.6|11582.75|11582.75|11578.6|11578.6|0
1649151260000|2022-04-05 09:34:20|11579.61|11579.61|11579.61|11579.61|11579.61|11579.61|11579.61|11579.61|0
1649151270000|2022-04-05 09:34:30|11579.76|11579.76|11579.53|11579.53|11579.76|11579.76|11579.53|11579.53|0
1649151280000|2022-04-05 09:34:40|11579.96|11579.96|11578.67|11578.67|11579.96|11579.96|11577.82|11577.82|0
1649151290000|2022-04-05 09:34:50|11580.07|11580.07|11580.07|11580.07|11580.07|11580.07|11580.07|11580.07|0
1649151300000|2022-04-05 09:35:00|11580.85|11580.85|11580.75|11580.75|11580.85|11580.85|11580.42|11580.42|0
1649151310000|2022-04-05 09:35:10|11582.45|11582.45|11582.02|11582.02|11582.45|11582.45|11582.02|11582.02|0
1649151320000|2022-04-05 09:35:20|11582.26|11582.26|11582.26|11582.26|11582.26|11582.26|11582.26|11582.26|0
1649151330000|2022-04-05 09:35:30|11581.39|11581.39|11581.39|11581.39|11581.39|11581.39|11581.39|11581.39|0
1649151340000|2022-04-05 09:35:40|11581.74|11581.74|11581.74|11581.74|11581.74|11581.74|11581.74|11581.74|0
1649151350000|2022-04-05 09:35:50|11580.47|11580.47|11580.03|11580.03|11580.47|11580.47|11580.03|11580.03|0
1649151360000|2022-04-05 09:36:00|11580.81|11580.81|11580.68|11580.68|11580.81|11580.81|11580.68|11580.68|0
1649151370000|2022-04-05 09:36:10|11581.12|11581.12|11581.12|11581.12|11581.12|11581.12|11581.12|11581.12|0
1649151380000|2022-04-05 09:36:20|11580.9|11580.9|11580.74|11580.74|11580.9|11580.9|11580.74|11580.74|0
1649151390000|2022-04-05 09:36:30|11580.58|11580.58|11580.58|11580.58|11580.58|11580.58|11580.58|11580.58|0
1649151400000|2022-04-05 09:36:40|11579.96|11579.96|11580.19|11580.19|11580.19|11580.19|11579.96|11579.96|0
1649151410000|2022-04-05 09:36:50|11580.33|11580.33|11580.33|11580.33|11580.33|11580.33|11580.33|11580.33|0
1649151420000|2022-04-05 09:37:00|11579.48|11579.48|11579.48|11579.48|11579.48|11579.48|11579.48|11579.48|0
1649151430000|2022-04-05 09:37:10|11579.61|11579.61|11579.22|11579.22|11579.61|11579.61|11579.22|11579.22|0
1649151450000|2022-04-05 09:37:30|11579.46|11579.46|11578.86|11578.86|11579.46|11579.46|11578.86|11578.86|0
1649151460000|2022-04-05 09:37:40|11578.43|11578.43|11578.43|11578.43|11578.43|11578.43|11578.43|11578.43|0
1649151470000|2022-04-05 09:37:50|11576.87|11576.87|11577.22|11577.22|11577.22|11577.22|11576.87|11576.87|0
1649151500000|2022-04-05 09:38:20|11576.91|11576.91|11576.91|11576.91|11576.91|11576.91|11576.91|11576.91|0
1649151510000|2022-04-05 09:38:30|11576.6|11576.6|11576.13|11576.13|11576.6|11576.6|11576.13|11576.13|0
1649151520000|2022-04-05 09:38:40|11576.45|11576.45|11576.45|11576.45|11576.45|11576.45|11576.45|11576.45|0
1649151530000|2022-04-05 09:38:50|11576.19|11576.19|11576.19|11576.19|11576.19|11576.19|11576.19|11576.19|0
1649151540000|2022-04-05 09:39:00|11576.06|11576.06|11574.53|11574.53|11576.06|11576.06|11574.53|11574.53|0
1649151550000|2022-04-05 09:39:10|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|0
1649151560000|2022-04-05 09:39:20|11573.95|11573.95|11574.17|11574.17|11574.17|11574.17|11573.07|11573.07|0
1649151570000|2022-04-05 09:39:30|11573.8|11573.8|11574.17|11574.17|11574.17|11574.17|11573.8|11573.8|0
1649151580000|2022-04-05 09:39:40|11574.95|11574.95|11574.63|11574.63|11574.95|11574.95|11574.17|11574.17|0
1649151590000|2022-04-05 09:39:50|11574.38|11574.38|11572.97|11572.97|11574.38|11574.38|11572.97|11572.97|0
1649151600000|2022-04-05 09:40:00|11572.32|11572.32|11572.32|11572.32|11572.32|11572.32|11572.32|11572.32|0
1649151610000|2022-04-05 09:40:10|11572.19|11572.19|11572.38|11572.38|11572.38|11572.38|11572.19|11572.19|0
1649151620000|2022-04-05 09:40:20|11571.76|11571.76|11571.22|11571.22|11571.76|11571.76|11571.22|11571.22|0
1649151630000|2022-04-05 09:40:30|11571.45|11571.45|11571.45|11571.45|11571.45|11571.45|11571.45|11571.45|0
1649151640000|2022-04-05 09:40:40|11571.66|11571.66|11571.34|11571.34|11571.66|11571.66|11571.34|11571.34|0
1649151650000|2022-04-05 09:40:50|11570.47|11570.47|11570.47|11570.47|11570.47|11570.47|11570.47|11570.47|0
1649151660000|2022-04-05 09:41:00|11570.1|11570.1|11569.68|11569.68|11570.1|11570.1|11569.68|11569.68|0
1649151670000|2022-04-05 09:41:10|11570.3|11570.3|11570.3|11570.3|11570.3|11570.3|11570.3|11570.3|0
1649151680000|2022-04-05 09:41:20|11571.86|11571.86|11572.07|11572.07|11572.07|11572.07|11571.86|11571.86|0
1649151700000|2022-04-05 09:41:40|11571.99|11571.99|11572.31|11572.31|11572.31|11572.31|11571.84|11571.84|0
1649151710000|2022-04-05 09:41:50|11572.03|11572.03|11572.03|11572.03|11572.03|11572.03|11572.03|11572.03|0
1649151720000|2022-04-05 09:42:00|11571.81|11571.81|11571.64|11571.64|11571.81|11571.81|11571.64|11571.64|0
1649151750000|2022-04-05 09:42:30|11571.95|11571.95|11571.95|11571.95|11571.95|11571.95|11571.71|11571.71|0
1649151770000|2022-04-05 09:42:50|11571.72|11571.72|11571.72|11571.72|11571.72|11571.72|11571.72|11571.72|0
1649151780000|2022-04-05 09:43:00|11571.49|11571.49|11571.52|11571.52|11571.95|11571.95|11571.49|11571.49|0
1649151790000|2022-04-05 09:43:10|11571.61|11571.61|11571.52|11571.52|11571.61|11571.61|11571.52|11571.52|0
1649151800000|2022-04-05 09:43:20|11571.09|11571.09|11571.77|11571.77|11571.77|11571.77|11571.09|11571.09|0
1649151810000|2022-04-05 09:43:30|11571.96|11571.96|11572.24|11572.24|11572.24|11572.24|11571.96|11571.96|0
1649151820000|2022-04-05 09:43:40|11571.79|11571.79|11571.33|11571.33|11571.79|11571.79|11571.33|11571.33|0
1649151830000|2022-04-05 09:43:50|11570.91|11570.91|11570.91|11570.91|11570.91|11570.91|11570.91|11570.91|0
1649151840000|2022-04-05 09:44:00|11571.19|11571.19|11571.19|11571.19|11571.19|11571.19|11571.19|11571.19|0
1649151850000|2022-04-05 09:44:10|11570.76|11570.76|11570.76|11570.76|11570.76|11570.76|11570.76|11570.76|0
1649151860000|2022-04-05 09:44:20|11570.45|11570.45|11570.76|11570.76|11570.76|11570.76|11570.45|11570.45|0
1649151870000|2022-04-05 09:44:30|11571.12|11571.12|11571.12|11571.12|11571.12|11571.12|11571.12|11571.12|0
1649151880000|2022-04-05 09:44:40|11570.98|11570.98|11571.41|11571.41|11571.41|11571.41|11570.98|11570.98|0
1649151900000|2022-04-05 09:45:00|11570.63|11570.63|11570.89|11570.89|11570.89|11570.89|11570.47|11570.47|0
1649151930000|2022-04-05 09:45:30|11571.47|11571.47|11568.67|11568.67|11572.28|11572.28|11568.67|11568.67|0
1649151940000|2022-04-05 09:45:40|11567.11|11567.11|11567.11|11567.11|11567.32|11567.32|11566.7|11566.7|0
1649151950000|2022-04-05 09:45:50|11566.92|11566.92|11566.92|11566.92|11566.92|11566.92|11566.92|11566.92|0
1649151960000|2022-04-05 09:46:00|11566.49|11566.49|11566.12|11566.12|11566.49|11566.49|11566.12|11566.12|0
1649151970000|2022-04-05 09:46:10|11566.03|11566.03|11566.03|11566.03|11566.03|11566.03|11566.03|11566.03|0
1649151980000|2022-04-05 09:46:20|11565.76|11565.76|11565.76|11565.76|11565.76|11565.76|11565.76|11565.76|0
1649152000000|2022-04-05 09:46:40|11566.62|11566.62|11567.63|11567.63|11568.91|11568.91|11566.62|11566.62|0
1649152010000|2022-04-05 09:46:50|11567.87|11567.87|11567.79|11567.79|11567.87|11567.87|11567.79|11567.79|0
1649152020000|2022-04-05 09:47:00|11568.02|11568.02|11568.95|11568.95|11569.17|11569.17|11568.02|11568.02|0
1649152030000|2022-04-05 09:47:10|11568.52|11568.52|11568.52|11568.52|11568.52|11568.52|11568.52|11568.52|0
1649152040000|2022-04-05 09:47:20|11568.68|11568.68|11568.68|11568.68|11568.68|11568.68|11568.68|11568.68|0
1649152050000|2022-04-05 09:47:30|11568.94|11568.94|11569.72|11569.72|11569.72|11569.72|11568.94|11568.94|0
1649152060000|2022-04-05 09:47:40|11569.51|11569.51|11569.05|11569.05|11569.67|11569.67|11569.05|11569.05|0
1649152080000|2022-04-05 09:48:00|11568.82|11568.82|11566.23|11566.23|11568.82|11568.82|11566.01|11566.01|0
1649152090000|2022-04-05 09:48:10|11566.9|11566.9|11567.09|11567.09|11567.31|11567.31|11566.9|11566.9|0
1649152100000|2022-04-05 09:48:20|11567.4|11567.4|11567.49|11567.49|11567.71|11567.71|11567.27|11567.27|0
1649152110000|2022-04-05 09:48:30|11567.84|11567.84|11567.49|11567.49|11567.84|11567.84|11567.49|11567.49|0
1649152120000|2022-04-05 09:48:40|11567.92|11567.92|11568.25|11568.25|11568.25|11568.25|11567.92|11567.92|0
1649152130000|2022-04-05 09:48:50|11568.44|11568.44|11568.53|11568.53|11568.53|11568.53|11568.44|11568.44|0
1649152140000|2022-04-05 09:49:00|11568.44|11568.44|11568.44|11568.44|11568.44|11568.44|11568.44|11568.44|0
1649152150000|2022-04-05 09:49:10|11568.63|11568.63|11568.63|11568.63|11568.63|11568.63|11568.63|11568.63|0
1649152160000|2022-04-05 09:49:20|11568.19|11568.19|11568.19|11568.19|11568.19|11568.19|11568.19|11568.19|0
1649152170000|2022-04-05 09:49:30|11568.5|11568.5|11568.64|11568.64|11568.64|11568.64|11568.5|11568.5|0
1649152180000|2022-04-05 09:49:40|11568.43|11568.43|11568.68|11568.68|11568.68|11568.68|11568.43|11568.43|0
1649152190000|2022-04-05 09:49:50|11568.46|11568.46|11568.89|11568.89|11568.89|11568.89|11568.46|11568.46|0
1649152200000|2022-04-05 09:50:00|11569.02|11569.02|11569.02|11569.02|11569.02|11569.02|11569.02|11569.02|0
1649152210000|2022-04-05 09:50:10|11568.58|11568.58|11564.5|11564.5|11568.58|11568.58|11564.5|11564.5|0
1649152220000|2022-04-05 09:50:20|11564.35|11564.35|11564.69|11564.69|11564.69|11564.69|11563.91|11563.91|0
1649152230000|2022-04-05 09:50:30|11564.46|11564.46|11564.46|11564.46|11564.46|11564.46|11564.46|11564.46|0
1649152250000|2022-04-05 09:50:50|11564.9|11564.9|11564.9|11564.9|11564.9|11564.9|11564.9|11564.9|0
1649152260000|2022-04-05 09:51:00|11565.12|11565.12|11564.75|11564.75|11565.12|11565.12|11564.75|11564.75|0
1649152270000|2022-04-05 09:51:10|11564.32|11564.32|11564.32|11564.32|11564.32|11564.32|11564.32|11564.32|0
1649152290000|2022-04-05 09:51:30|11564.75|11564.75|11564.75|11564.75|11564.75|11564.75|11564.75|11564.75|0
1649152300000|2022-04-05 09:51:40|11565.21|11565.21|11565.66|11565.66|11566.09|11566.09|11565.21|11565.21|0
1649152320000|2022-04-05 09:52:00|11565.56|11565.56|11565.28|11565.28|11565.56|11565.56|11565.28|11565.28|0
1649152330000|2022-04-05 09:52:10|11565.1|11565.1|11565.19|11565.19|11565.19|11565.19|11565.1|11565.1|0
1649152350000|2022-04-05 09:52:30|11565.97|11565.97|11565.62|11565.62|11566.4|11566.4|11565.62|11565.62|0
1649152360000|2022-04-05 09:52:40|11565.34|11565.34|11566.23|11566.23|11566.23|11566.23|11565.34|11565.34|0
1649152370000|2022-04-05 09:52:50|11566.31|11566.31|11566.2|11566.2|11566.31|11566.31|11565.98|11565.98|0
1649152380000|2022-04-05 09:53:00|11565.89|11565.89|11565.72|11565.72|11566.2|11566.2|11565.46|11565.46|0
1649152390000|2022-04-05 09:53:10|11566.07|11566.07|11567.54|11567.54|11567.54|11567.54|11566.07|11566.07|0
1649152400000|2022-04-05 09:53:20|11567.32|11567.32|11567.32|11567.32|11567.32|11567.32|11567.32|11567.32|0
1649152430000|2022-04-05 09:53:50|11567.63|11567.63|11567.63|11567.63|11567.63|11567.63|11567.63|11567.63|0
1649152450000|2022-04-05 09:54:10|11567.2|11567.2|11567.2|11567.2|11567.2|11567.2|11567.2|11567.2|0
1649152470000|2022-04-05 09:54:30|11566.89|11566.89|11566.16|11566.16|11566.89|11566.89|11566.16|11566.16|0
1649152480000|2022-04-05 09:54:40|11565.25|11565.25|11565.03|11565.03|11565.25|11565.25|11564.63|11564.63|0
1649152490000|2022-04-05 09:54:50|11565.25|11565.25|11565.58|11565.58|11565.76|11565.76|11565.25|11565.25|0
1649152500000|2022-04-05 09:55:00|11565.9|11565.9|11566.75|11566.75|11566.75|11566.75|11565.9|11565.9|0
1649152510000|2022-04-05 09:55:10|11566.91|11566.91|11566.06|11566.06|11566.91|11566.91|11566.06|11566.06|0
1649152520000|2022-04-05 09:55:20|11565.88|11565.88|11565.83|11565.83|11565.88|11565.88|11565.65|11565.65|0
1649152540000|2022-04-05 09:55:40|11565.47|11565.47|11565.47|11565.47|11565.9|11565.9|11565.47|11565.47|0
1649152570000|2022-04-05 09:56:10|11565.01|11565.01|11565.01|11565.01|11565.01|11565.01|11565.01|11565.01|0
1649152580000|2022-04-05 09:56:20|11565.38|11565.38|11565.16|11565.16|11565.38|11565.38|11565.16|11565.16|0
1649152590000|2022-04-05 09:56:30|11565|11565|11565|11565|11565|11565|11565|11565|0
1649152610000|2022-04-05 09:56:50|11565.14|11565.14|11565.14|11565.14|11565.14|11565.14|11565.14|11565.14|0
1649152620000|2022-04-05 09:57:00|11564.28|11564.28|11564.62|11564.62|11564.62|11564.62|11563.86|11563.86|0
1649152630000|2022-04-05 09:57:10|11564.27|11564.27|11562.73|11562.73|11564.27|11564.27|11562.27|11562.27|0
1649152640000|2022-04-05 09:57:20|11562.11|11562.11|11562.45|11562.45|11562.54|11562.54|11562.11|11562.11|0
1649152650000|2022-04-05 09:57:30|11562.68|11562.68|11562.35|11562.35|11562.68|11562.68|11562.35|11562.35|0
1649152660000|2022-04-05 09:57:40|11562|11562|11562|11562|11562|11562|11562|11562|0
1649152680000|2022-04-05 09:58:00|11561.63|11561.63|11559.45|11559.45|11561.63|11561.63|11559|11559|0
1649152690000|2022-04-05 09:58:10|11559.89|11559.89|11559.89|11559.89|11559.89|11559.89|11559.89|11559.89|0
1649152700000|2022-04-05 09:58:20|11560.2|11560.2|11560.2|11560.2|11560.2|11560.2|11560.2|11560.2|0
1649152710000|2022-04-05 09:58:30|11561.76|11561.76|11561.76|11561.76|11561.76|11561.76|11561.76|11561.76|0
1649152720000|2022-04-05 09:58:40|11562.54|11562.54|11561.31|11561.31|11562.54|11562.54|11560.98|11560.98|0
1649152730000|2022-04-05 09:58:50|11561.45|11561.45|11561.45|11561.45|11561.45|11561.45|11561.45|11561.45|0
1649152740000|2022-04-05 09:59:00|11561.22|11561.22|11561.22|11561.22|11561.22|11561.22|11561.22|11561.22|0
1649152750000|2022-04-05 09:59:10|11560.87|11560.87|11560.87|11560.87|11560.87|11560.87|11560.87|11560.87|0
1649152760000|2022-04-05 09:59:20|11561.18|11561.18|11561.18|11561.18|11561.18|11561.18|11561.18|11561.18|0
1649152770000|2022-04-05 09:59:30|11561.96|11561.96|11561.96|11561.96|11561.96|11561.96|11561.96|11561.96|0
1649152780000|2022-04-05 09:59:40|11563.52|11563.52|11563.21|11563.21|11563.52|11563.52|11563.21|11563.21|0
1649152800000|2022-04-05 10:00:00|11562.77|11562.77|11561.99|11561.99|11562.77|11562.77|11561.99|11561.99|0
1649152810000|2022-04-05 10:00:10|11561.85|11561.85|11561.85|11561.85|11561.85|11561.85|11561.85|11561.85|0
1649152820000|2022-04-05 10:00:20|11561.42|11561.42|11560.55|11560.55|11561.42|11561.42|11560.55|11560.55|0
1649152830000|2022-04-05 10:00:30|11560.98|11560.98|11560.98|11560.98|11560.98|11560.98|11560.98|11560.98|0
1649152840000|2022-04-05 10:00:40|11560.83|11560.83|11561.05|11561.05|11561.05|11561.05|11560.83|11560.83|0
1649152850000|2022-04-05 10:00:50|11561.67|11561.67|11562.03|11562.03|11562.03|11562.03|11561.67|11561.67|0
1649152860000|2022-04-05 10:01:00|11562.25|11562.25|11562.25|11562.25|11562.25|11562.25|11562.03|11562.03|0
1649152870000|2022-04-05 10:01:10|11562.68|11562.68|11563.11|11563.11|11563.11|11563.11|11562.68|11562.68|0
1649152880000|2022-04-05 10:01:20|11563.47|11563.47|11563.24|11563.24|11563.47|11563.47|11563.24|11563.24|0
1649152910000|2022-04-05 10:01:50|11563.47|11563.47|11563.47|11563.47|11563.47|11563.47|11563.47|11563.47|0
1649152920000|2022-04-05 10:02:00|11563.16|11563.16|11563.16|11563.16|11563.16|11563.16|11563.16|11563.16|0
1649152930000|2022-04-05 10:02:10|11563.47|11563.47|11565.07|11565.07|11565.07|11565.07|11563.47|11563.47|0
1649152940000|2022-04-05 10:02:20|11565.43|11565.43|11567.42|11567.42|11567.42|11567.42|11565.43|11565.43|0
1649152950000|2022-04-05 10:02:30|11567.73|11567.73|11567.73|11567.73|11567.73|11567.73|11567.73|11567.73|0
1649152960000|2022-04-05 10:02:40|11568.13|11568.13|11568.13|11568.13|11568.13|11568.13|11568.13|11568.13|0
1649152970000|2022-04-05 10:02:50|11568.26|11568.26|11569.92|11569.92|11569.92|11569.92|11568.26|11568.26|0
1649152980000|2022-04-05 10:03:00|11569.69|11569.69|11569.86|11569.86|11570.54|11570.54|11569.69|11569.69|0
1649152990000|2022-04-05 10:03:10|11570.31|11570.31|11570.31|11570.31|11570.77|11570.77|11570.31|11570.31|0
1649153000000|2022-04-05 10:03:20|11569.53|11569.53|11569.53|11569.53|11569.53|11569.53|11569.53|11569.53|0
1649153010000|2022-04-05 10:03:30|11570.01|11570.01|11570.01|11570.01|11570.01|11570.01|11570.01|11570.01|0
1649153040000|2022-04-05 10:04:00|11569.78|11569.78|11569.59|11569.59|11570.03|11570.03|11569.59|11569.59|0
1649153050000|2022-04-05 10:04:10|11568.74|11568.74|11568.32|11568.32|11568.74|11568.74|11568.32|11568.32|0
1649153060000|2022-04-05 10:04:20|11569.1|11569.1|11568.66|11568.66|11569.1|11569.1|11568.66|11568.66|0
1649153070000|2022-04-05 10:04:30|11568.43|11568.43|11568.53|11568.53|11568.53|11568.53|11567.85|11567.85|0
1649153100000|2022-04-05 10:05:00|11568.2|11568.2|11567.81|11567.81|11568.2|11568.2|11567.81|11567.81|0
1649153130000|2022-04-05 10:05:30|11567.13|11567.13|11567.13|11567.13|11567.13|11567.13|11567.13|11567.13|0
1649153140000|2022-04-05 10:05:40|11567.35|11567.35|11567.35|11567.35|11567.35|11567.35|11567.35|11567.35|0
1649153150000|2022-04-05 10:05:50|11566.92|11566.92|11566.92|11566.92|11566.92|11566.92|11566.92|11566.92|0
1649153160000|2022-04-05 10:06:00|11566.14|11566.14|11564.04|11564.04|11566.14|11566.14|11564.04|11564.04|0
1649153180000|2022-04-05 10:06:20|11562.3|11562.3|11563.05|11563.05|11563.05|11563.05|11562.3|11562.3|0
1649153190000|2022-04-05 10:06:30|11563.48|11563.48|11564.05|11564.05|11564.05|11564.05|11563.48|11563.48|0
1649153200000|2022-04-05 10:06:40|11564.27|11564.27|11564.27|11564.27|11564.27|11564.27|11564.27|11564.27|0
1649153210000|2022-04-05 10:06:50|11564.63|11564.63|11564.41|11564.41|11564.63|11564.63|11564.41|11564.41|0
1649153220000|2022-04-05 10:07:00|11565.19|11565.19|11565.19|11565.19|11565.19|11565.19|11565.19|11565.19|0
1649153230000|2022-04-05 10:07:10|11566.06|11566.06|11566.06|11566.06|11566.06|11566.06|11566.06|11566.06|0
1649153240000|2022-04-05 10:07:20|11566.84|11566.84|11568.81|11568.81|11568.81|11568.81|11566.84|11566.84|0
1649153250000|2022-04-05 10:07:30|11570.37|11570.37|11572.15|11572.15|11572.15|11572.15|11570.37|11570.37|0
1649153280000|2022-04-05 10:08:00|11572.55|11572.55|11572.55|11572.55|11572.55|11572.55|11572.55|11572.55|0
1649153300000|2022-04-05 10:08:20|11572.46|11572.46|11572.81|11572.81|11572.81|11572.81|11572.46|11572.46|0
1649153310000|2022-04-05 10:08:30|11573.51|11573.51|11573.51|11573.51|11573.51|11573.51|11573.51|11573.51|0
1649153320000|2022-04-05 10:08:40|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|0
1649153330000|2022-04-05 10:08:50|11572.05|11572.05|11571.82|11571.82|11572.05|11572.05|11571.82|11571.82|0
1649153340000|2022-04-05 10:09:00|11571.51|11571.51|11570.5|11570.5|11571.51|11571.51|11570.5|11570.5|0
1649153350000|2022-04-05 10:09:10|11569.63|11569.63|11564.88|11564.88|11569.63|11569.63|11562.28|11562.28|0
1649153360000|2022-04-05 10:09:20|11564.41|11564.41|11557.02|11557.02|11564.41|11564.41|11557.02|11557.02|0
1649153370000|2022-04-05 10:09:30|11556.1|11556.1|11556.71|11556.71|11556.71|11556.71|11555.57|11555.57|0
1649153380000|2022-04-05 10:09:40|11557.36|11557.36|11551.45|11551.45|11557.36|11557.36|11551.45|11551.45|0
1649153390000|2022-04-05 10:09:50|11550.67|11550.67|11550.58|11550.58|11551.13|11551.13|11550.35|11550.35|0
1649153400000|2022-04-05 10:10:00|11550.12|11550.12|11549.45|11549.45|11550.12|11550.12|11549.24|11549.24|0
1649153410000|2022-04-05 10:10:10|11549.68|11549.68|11549.54|11549.54|11549.68|11549.68|11549.15|11549.15|0
1649153420000|2022-04-05 10:10:20|11549.23|11549.23|11542.44|11542.44|11549.23|11549.23|11542.44|11542.44|0
1649153430000|2022-04-05 10:10:30|11542.66|11542.66|11541.71|11541.71|11542.66|11542.66|11541.31|11541.31|0
1649153440000|2022-04-05 10:10:40|11541.57|11541.57|11542.42|11542.42|11542.42|11542.42|11541.57|11541.57|0
1649153450000|2022-04-05 10:10:50|11542.19|11542.19|11541.75|11541.75|11542.19|11542.19|11541.75|11541.75|0
1649153460000|2022-04-05 10:11:00|11540.88|11540.88|11541.33|11541.33|11541.33|11541.33|11540.88|11540.88|0
1649153470000|2022-04-05 10:11:10|11542.04|11542.04|11542.36|11542.36|11542.36|11542.36|11542.04|11542.04|0
1649153490000|2022-04-05 10:11:30|11537.89|11537.89|11537.51|11537.51|11537.89|11537.89|11536.73|11536.73|0
1649153500000|2022-04-05 10:11:40|11537.37|11537.37|11533.04|11533.04|11537.5|11537.5|11533.04|11533.04|0
1649153510000|2022-04-05 10:11:50|11532.77|11532.77|11532.53|11532.53|11532.77|11532.77|11532.35|11532.35|0
1649153520000|2022-04-05 10:12:00|11532.45|11532.45|11531.15|11531.15|11532.76|11532.76|11531.15|11531.15|0
1649153530000|2022-04-05 10:12:10|11530.45|11530.45|11528.81|11528.81|11530.61|11530.61|11528.81|11528.81|0
1649153540000|2022-04-05 10:12:20|11529.14|11529.14|11530.01|11530.01|11530.01|11530.01|11528.92|11528.92|0
1649153550000|2022-04-05 10:12:30|11530.35|11530.35|11530.35|11530.35|11530.35|11530.35|11530.35|11530.35|0
1649153560000|2022-04-05 10:12:40|11530.09|11530.09|11530|11530|11530.22|11530.22|11529.89|11529.89|0
1649153570000|2022-04-05 10:12:50|11530.22|11530.22|11530.03|11530.03|11530.22|11530.22|11529.8|11529.8|0
1649153580000|2022-04-05 10:13:00|11529.76|11529.76|11529.76|11529.76|11529.76|11529.76|11529.76|11529.76|0
1649153600000|2022-04-05 10:13:20|11529.42|11529.42|11529.28|11529.28|11529.42|11529.42|11529.28|11529.28|0
1649153610000|2022-04-05 10:13:30|11528.92|11528.92|11528.69|11528.69|11528.92|11528.92|11528.69|11528.69|0
1649153620000|2022-04-05 10:13:40|11528.25|11528.25|11528.89|11528.89|11529.11|11529.11|11528.25|11528.25|0
1649153630000|2022-04-05 10:13:50|11528.74|11528.74|11529.13|11529.13|11529.13|11529.13|11528.74|11528.74|0
1649153640000|2022-04-05 10:14:00|11529.78|11529.78|11529.92|11529.92|11529.92|11529.92|11529.78|11529.78|0
1649153650000|2022-04-05 10:14:10|11530.35|11530.35|11530.35|11530.35|11530.35|11530.35|11530.35|11530.35|0
1649153660000|2022-04-05 10:14:20|11530.58|11530.58|11531.7|11531.7|11531.7|11531.7|11530.58|11530.58|0
1649153680000|2022-04-05 10:14:40|11531.57|11531.57|11531.83|11531.83|11531.83|11531.83|11531.38|11531.38|0
1649153690000|2022-04-05 10:14:50|11532.27|11532.27|11532.48|11532.48|11532.48|11532.48|11532.27|11532.27|0
1649153700000|2022-04-05 10:15:00|11532.39|11532.39|11531.96|11531.96|11532.39|11532.39|11531.96|11531.96|0
1649153710000|2022-04-05 10:15:10|11532.77|11532.77|11533.3|11533.3|11533.3|11533.3|11532.77|11532.77|0
1649153730000|2022-04-05 10:15:30|11532.84|11532.84|11532.84|11532.84|11532.84|11532.84|11532.84|11532.84|0
1649153740000|2022-04-05 10:15:40|11533.21|11533.21|11533.21|11533.21|11533.21|11533.21|11533.21|11533.21|0
1649153750000|2022-04-05 10:15:50|11532.88|11532.88|11532.88|11532.88|11532.88|11532.88|11532.88|11532.88|0
1649153760000|2022-04-05 10:16:00|11533.21|11533.21|11533.21|11533.21|11533.21|11533.21|11533.21|11533.21|0
1649153770000|2022-04-05 10:16:10|11533.67|11533.67|11533.67|11533.67|11533.67|11533.67|11533.67|11533.67|0
1649153780000|2022-04-05 10:16:20|11534.07|11534.07|11533.64|11533.64|11534.07|11534.07|11533.33|11533.33|0
1649153790000|2022-04-05 10:16:30|11534.09|11534.09|11533.75|11533.75|11534.09|11534.09|11533.75|11533.75|0
1649153800000|2022-04-05 10:16:40|11534.21|11534.21|11535.61|11535.61|11535.85|11535.85|11534.1|11534.1|0
1649153810000|2022-04-05 10:16:50|11535.76|11535.76|11535.76|11535.76|11535.76|11535.76|11535.76|11535.76|0
1649153820000|2022-04-05 10:17:00|11536.05|11536.05|11536.08|11536.08|11536.08|11536.08|11535.95|11535.95|0
1649153830000|2022-04-05 10:17:10|11535.23|11535.23|11536.16|11536.16|11536.16|11536.16|11535.23|11535.23|0
1649153850000|2022-04-05 10:17:30|11536.38|11536.38|11538.19|11538.19|11538.19|11538.19|11536.38|11536.38|0
1649153860000|2022-04-05 10:17:40|11538.87|11538.87|11539.84|11539.84|11539.84|11539.84|11538.87|11538.87|0
1649153870000|2022-04-05 10:17:50|11539.53|11539.53|11540.03|11540.03|11540.03|11540.03|11539.52|11539.52|0
1649153880000|2022-04-05 10:18:00|11541.59|11541.59|11541.94|11541.94|11541.94|11541.94|11541.33|11541.33|0
1649153890000|2022-04-05 10:18:10|11542.56|11542.56|11543|11543|11543|11543|11542.25|11542.25|0
1649153900000|2022-04-05 10:18:20|11543.31|11543.31|11544.53|11544.53|11544.53|11544.53|11543|11543|0
1649153910000|2022-04-05 10:18:30|11544.2|11544.2|11544.2|11544.2|11544.2|11544.2|11544.2|11544.2|0
1649153920000|2022-04-05 10:18:40|11545.23|11545.23|11545.59|11545.59|11545.59|11545.59|11545.23|11545.23|0
1649153930000|2022-04-05 10:18:50|11547.15|11547.15|11546.73|11546.73|11547.15|11547.15|11545.95|11545.95|0
1649153940000|2022-04-05 10:19:00|11545.95|11545.95|11547.06|11547.06|11547.29|11547.29|11545.49|11545.49|0
1649153950000|2022-04-05 10:19:10|11547.29|11547.29|11547.29|11547.29|11547.29|11547.29|11547.29|11547.29|0
1649153960000|2022-04-05 10:19:20|11547.52|11547.52|11547.29|11547.29|11547.75|11547.75|11547.29|11547.29|0
1649153970000|2022-04-05 10:19:30|11549.58|11549.58|11549.58|11549.58|11549.58|11549.58|11549.58|11549.58|0
1649153980000|2022-04-05 10:19:40|11554.26|11554.26|11554.88|11554.88|11554.88|11554.88|11554.26|11554.26|0
1649153990000|2022-04-05 10:19:50|11553.32|11553.32|11553.02|11553.02|11553.32|11553.32|11552.54|11552.54|0
1649154000000|2022-04-05 10:20:00|11552.77|11552.77|11552.77|11552.77|11552.77|11552.77|11552.77|11552.77|0
1649154010000|2022-04-05 10:20:10|11553.16|11553.16|11553.16|11553.16|11553.16|11553.16|11553.16|11553.16|0
1649154020000|2022-04-05 10:20:20|11553.81|11553.81|11554.06|11554.06|11554.19|11554.19|11553.81|11553.81|0
1649154030000|2022-04-05 10:20:30|11553.84|11553.84|11553.84|11553.84|11553.84|11553.84|11553.84|11553.84|0
1649154050000|2022-04-05 10:20:50|11553.97|11553.97|11554.29|11554.29|11554.29|11554.29|11553.97|11553.97|0
1649154070000|2022-04-05 10:21:10|11553.83|11553.83|11553.26|11553.26|11553.83|11553.83|11553.14|11553.14|0
1649154080000|2022-04-05 10:21:20|11553.58|11553.58|11553.89|11553.89|11553.89|11553.89|11553.21|11553.21|0
1649154100000|2022-04-05 10:21:40|11554.12|11554.12|11554.47|11554.47|11554.47|11554.47|11554.12|11554.12|0
1649154120000|2022-04-05 10:22:00|11555.46|11555.46|11554.82|11554.82|11555.96|11555.96|11554.82|11554.82|0
1649154130000|2022-04-05 10:22:10|11555.25|11555.25|11555.8|11555.8|11556.16|11556.16|11555.25|11555.25|0
1649154140000|2022-04-05 10:22:20|11555.55|11555.55|11555.67|11555.67|11555.67|11555.67|11555.55|11555.55|0
1649154150000|2022-04-05 10:22:30|11555.98|11555.98|11556.31|11556.31|11556.31|11556.31|11555.98|11555.98|0
1649154180000|2022-04-05 10:23:00|11554.62|11554.62|11549.5|11549.5|11554.62|11554.62|11549.5|11549.5|0
1649154190000|2022-04-05 10:23:10|11549.41|11549.41|11547.42|11547.42|11549.41|11549.41|11547.42|11547.42|0
1649154200000|2022-04-05 10:23:20|11547.65|11547.65|11547.65|11547.65|11547.65|11547.65|11547.65|11547.65|0
1649154210000|2022-04-05 10:23:30|11547.87|11547.87|11548.49|11548.49|11548.49|11548.49|11547.87|11547.87|0
1649154220000|2022-04-05 10:23:40|11548.91|11548.91|11550.81|11550.81|11550.81|11550.81|11548.91|11548.91|0
1649154240000|2022-04-05 10:24:00|11550.58|11550.58|11550.93|11550.93|11551.07|11551.07|11550.58|11550.58|0
1649154270000|2022-04-05 10:24:30|11550.71|11550.71|11551.5|11551.5|11551.5|11551.5|11550.71|11550.71|0
1649154280000|2022-04-05 10:24:40|11551.87|11551.87|11552.15|11552.15|11552.15|11552.15|11551.78|11551.78|0
1649154290000|2022-04-05 10:24:50|11552.25|11552.25|11554.97|11554.97|11554.97|11554.97|11552.25|11552.25|0
1649154310000|2022-04-05 10:25:10|11555.75|11555.75|11554.54|11554.54|11555.75|11555.75|11553.85|11553.85|0
1649154330000|2022-04-05 10:25:30|11554.17|11554.17|11555.68|11555.68|11555.68|11555.68|11554.17|11554.17|0
1649154340000|2022-04-05 10:25:40|11555.91|11555.91|11555.91|11555.91|11555.91|11555.91|11555.91|11555.91|0
1649154350000|2022-04-05 10:25:50|11556.34|11556.34|11556.34|11556.34|11556.34|11556.34|11556.34|11556.34|0
1649154360000|2022-04-05 10:26:00|11555.97|11555.97|11556.3|11556.3|11556.3|11556.3|11555.97|11555.97|0
1649154370000|2022-04-05 10:26:10|11556.07|11556.07|11555.91|11555.91|11556.07|11556.07|11555.91|11555.91|0
1649154400000|2022-04-05 10:26:40|11554.35|11554.35|11553.57|11553.57|11554.35|11554.35|11553.57|11553.57|0
1649154420000|2022-04-05 10:27:00|11553.15|11553.15|11553.15|11553.15|11553.15|11553.15|11553.15|11553.15|0
1649154430000|2022-04-05 10:27:10|11552.37|11552.37|11552.14|11552.14|11552.37|11552.37|11552.14|11552.14|0
1649154440000|2022-04-05 10:27:20|11552.4|11552.4|11552.69|11552.69|11552.69|11552.69|11552.4|11552.4|0
1649154450000|2022-04-05 10:27:30|11551.87|11551.87|11552.09|11552.09|11552.09|11552.09|11551.87|11551.87|0
1649154460000|2022-04-05 10:27:40|11552.55|11552.55|11552.55|11552.55|11552.55|11552.55|11552.55|11552.55|0
1649154480000|2022-04-05 10:28:00|11553.17|11553.17|11552.82|11552.82|11553.17|11553.17|11552.82|11552.82|0
1649154490000|2022-04-05 10:28:10|11552.36|11552.36|11551.06|11551.06|11552.36|11552.36|11551.06|11551.06|0
1649154500000|2022-04-05 10:28:20|11551.37|11551.37|11553.14|11553.14|11553.14|11553.14|11551.37|11551.37|0
1649154510000|2022-04-05 10:28:30|11553.37|11553.37|11553.79|11553.79|11553.79|11553.79|11553.37|11553.37|0
1649154530000|2022-04-05 10:28:50|11554.24|11554.24|11555.09|11555.09|11555.09|11555.09|11554.24|11554.24|0
1649154540000|2022-04-05 10:29:00|11555.87|11555.87|11556.71|11556.71|11556.71|11556.71|11555.87|11555.87|0
1649154550000|2022-04-05 10:29:10|11556.87|11556.87|11556.87|11556.87|11556.87|11556.87|11556.87|11556.87|0
1649154560000|2022-04-05 10:29:20|11557.08|11557.08|11557.17|11557.17|11557.17|11557.17|11557.08|11557.08|0
1649154590000|2022-04-05 10:29:50|11556.39|11556.39|11556.76|11556.76|11556.76|11556.76|11556.39|11556.39|0
1649154600000|2022-04-05 10:30:00|11556.55|11556.55|11557.07|11557.07|11557.07|11557.07|11556.55|11556.55|0
1649154610000|2022-04-05 10:30:10|11557.29|11557.29|11556.74|11556.74|11557.29|11557.29|11556.74|11556.74|0
1649154630000|2022-04-05 10:30:30|11557.1|11557.1|11557.43|11557.43|11557.43|11557.43|11557.1|11557.1|0
1649154640000|2022-04-05 10:30:40|11556.75|11556.75|11557.89|11557.89|11557.89|11557.89|11556.75|11556.75|0
1649154650000|2022-04-05 10:30:50|11558.32|11558.32|11558.09|11558.09|11558.32|11558.32|11558.09|11558.09|0
1649154660000|2022-04-05 10:31:00|11557.22|11557.22|11558.13|11558.13|11558.13|11558.13|11556.77|11556.77|0
1649154670000|2022-04-05 10:31:10|11558.84|11558.84|11561.57|11561.57|11561.57|11561.57|11558.84|11558.84|0
1649154680000|2022-04-05 10:31:20|11562.04|11562.04|11562.04|11562.04|11562.04|11562.04|11562.04|11562.04|0
1649154690000|2022-04-05 10:31:30|11561.81|11561.81|11561.81|11561.81|11561.81|11561.81|11561.81|11561.81|0
1649154700000|2022-04-05 10:31:40|11562.23|11562.23|11562.23|11562.23|11562.23|11562.23|11562.23|11562.23|0
1649154720000|2022-04-05 10:32:00|11562.42|11562.42|11563.42|11563.42|11563.64|11563.64|11562.42|11562.42|0
1649154730000|2022-04-05 10:32:10|11563.19|11563.19|11563.19|11563.19|11563.19|11563.19|11563.19|11563.19|0
1649154740000|2022-04-05 10:32:20|11563.06|11563.06|11563.06|11563.06|11563.06|11563.06|11563.06|11563.06|0
1649154750000|2022-04-05 10:32:30|11563.27|11563.27|11563.27|11563.27|11563.27|11563.27|11563.27|11563.27|0
1649154760000|2022-04-05 10:32:40|11563.08|11563.08|11563.08|11563.08|11563.08|11563.08|11563.08|11563.08|0
1649154770000|2022-04-05 10:32:50|11563.24|11563.24|11563.24|11563.24|11563.33|11563.33|11563.24|11563.24|0
1649154780000|2022-04-05 10:33:00|11563.7|11563.7|11563.7|11563.7|11563.7|11563.7|11563.7|11563.7|0
1649154800000|2022-04-05 10:33:20|11564.13|11564.13|11564.13|11564.13|11564.13|11564.13|11564.13|11564.13|0
1649154810000|2022-04-05 10:33:30|11564.57|11564.57|11565.46|11565.46|11565.46|11565.46|11564.57|11564.57|0
1649154820000|2022-04-05 10:33:40|11565.89|11565.89|11565.89|11565.89|11565.89|11565.89|11565.89|11565.89|0
1649154840000|2022-04-05 10:34:00|11566.15|11566.15|11567.14|11567.14|11567.14|11567.14|11566.15|11566.15|0
1649154850000|2022-04-05 10:34:10|11567.58|11567.58|11567.58|11567.58|11567.58|11567.58|11567.58|11567.58|0
1649154860000|2022-04-05 10:34:20|11567.35|11567.35|11567.35|11567.35|11567.35|11567.35|11567.35|11567.35|0
1649154880000|2022-04-05 10:34:40|11566.92|11566.92|11565.15|11565.15|11566.92|11566.92|11565.15|11565.15|0
1649154900000|2022-04-05 10:35:00|11565.61|11565.61|11565.61|11565.61|11565.61|11565.61|11565.61|11565.61|0
1649154920000|2022-04-05 10:35:20|11565.93|11565.93|11566.55|11566.55|11566.55|11566.55|11565.93|11565.93|0
1649154930000|2022-04-05 10:35:30|11566.22|11566.22|11566.22|11566.22|11566.22|11566.22|11566.22|11566.22|0
1649154940000|2022-04-05 10:35:40|11567.63|11567.63|11567.63|11567.63|11567.63|11567.63|11567.63|11567.63|0
1649154950000|2022-04-05 10:35:50|11567.2|11567.2|11567.2|11567.2|11567.2|11567.2|11567.2|11567.2|0
1649154960000|2022-04-05 10:36:00|11567.64|11567.64|11567.42|11567.42|11567.86|11567.86|11567.27|11567.27|0
1649154970000|2022-04-05 10:36:10|11567.79|11567.79|11568.16|11568.16|11568.16|11568.16|11567.71|11567.71|0
1649154980000|2022-04-05 10:36:20|11567.83|11567.83|11567.83|11567.83|11567.83|11567.83|11567.83|11567.83|0
1649154990000|2022-04-05 10:36:30|11569.39|11569.39|11571.49|11571.49|11571.49|11571.49|11569.39|11569.39|0
1649155000000|2022-04-05 10:36:40|11570.71|11570.71|11570.03|11570.03|11571.04|11571.04|11570.03|11570.03|0
1649155010000|2022-04-05 10:36:50|11570.47|11570.47|11570.47|11570.47|11570.47|11570.47|11570.47|11570.47|0
1649155020000|2022-04-05 10:37:00|11569.69|11569.69|11569.07|11569.07|11570.38|11570.38|11569.07|11569.07|0
1649155030000|2022-04-05 10:37:10|11569.15|11569.15|11569.57|11569.57|11569.57|11569.57|11569.15|11569.15|0
1649155050000|2022-04-05 10:37:30|11569.13|11569.13|11569.13|11569.13|11569.13|11569.13|11569.13|11569.13|0
1649155060000|2022-04-05 10:37:40|11569.42|11569.42|11569.33|11569.33|11569.42|11569.42|11569.33|11569.33|0
1649155070000|2022-04-05 10:37:50|11569.77|11569.77|11569.73|11569.73|11569.85|11569.85|11569.73|11569.73|0
1649155080000|2022-04-05 10:38:00|11569.81|11569.81|11569.81|11569.81|11569.81|11569.81|11569.81|11569.81|0
1649155090000|2022-04-05 10:38:10|11569.38|11569.38|11569.79|11569.79|11569.79|11569.79|11569.38|11569.38|0
1649155100000|2022-04-05 10:38:20|11572.13|11572.13|11571.35|11571.35|11572.13|11572.13|11571.35|11571.35|0
1649155110000|2022-04-05 10:38:30|11570.89|11570.89|11571.12|11571.12|11571.12|11571.12|11570.89|11570.89|0
1649155120000|2022-04-05 10:38:40|11571.35|11571.35|11571.8|11571.8|11571.8|11571.8|11571.35|11571.35|0
1649155140000|2022-04-05 10:39:00|11571.71|11571.71|11571.71|11571.71|11571.71|11571.71|11571.71|11571.71|0
1649155150000|2022-04-05 10:39:10|11572.7|11572.7|11571.92|11571.92|11572.7|11572.7|11571.92|11571.92|0
1649155170000|2022-04-05 10:39:30|11572.24|11572.24|11572.24|11572.24|11572.24|11572.24|11572.24|11572.24|0
1649155200000|2022-04-05 10:40:00|11572.16|11572.16|11572.37|11572.37|11572.37|11572.37|11572.16|11572.16|0
1649155210000|2022-04-05 10:40:10|11572.8|11572.8|11572.8|11572.8|11572.8|11572.8|11572.8|11572.8|0
1649155220000|2022-04-05 10:40:20|11572.95|11572.95|11572.95|11572.95|11572.95|11572.95|11572.95|11572.95|0
1649155230000|2022-04-05 10:40:30|11572.17|11572.17|11571.82|11571.82|11572.38|11572.38|11571.82|11571.82|0
1649155240000|2022-04-05 10:40:40|11571.5|11571.5|11571.17|11571.17|11571.5|11571.5|11571.17|11571.17|0
1649155260000|2022-04-05 10:41:00|11571.26|11571.26|11571.91|11571.91|11572.04|11572.04|11571.26|11571.26|0
1649155270000|2022-04-05 10:41:10|11571.56|11571.56|11572.05|11572.05|11572.05|11572.05|11571.56|11571.56|0
1649155280000|2022-04-05 10:41:20|11572.23|11572.23|11571.91|11571.91|11572.23|11572.23|11571.46|11571.46|0
1649155290000|2022-04-05 10:41:30|11572.01|11572.01|11572.69|11572.69|11572.69|11572.69|11572.01|11572.01|0
1649155300000|2022-04-05 10:41:40|11572.46|11572.46|11572.81|11572.81|11572.81|11572.81|11572.46|11572.46|0
1649155310000|2022-04-05 10:41:50|11573.25|11573.25|11573.25|11573.25|11573.25|11573.25|11573.25|11573.25|0
1649155320000|2022-04-05 10:42:00|11573.44|11573.44|11573.44|11573.44|11573.44|11573.44|11573.44|11573.44|0
1649155350000|2022-04-05 10:42:30|11572.66|11572.66|11572.66|11572.66|11572.66|11572.66|11572.66|11572.66|0
1649155360000|2022-04-05 10:42:40|11573.01|11573.01|11574.06|11574.06|11574.06|11574.06|11573.01|11573.01|0
1649155380000|2022-04-05 10:43:00|11573.28|11573.28|11573.28|11573.28|11573.28|11573.28|11573.28|11573.28|0
1649155400000|2022-04-05 10:43:20|11573.63|11573.63|11574.07|11574.07|11574.07|11574.07|11573.63|11573.63|0
1649155420000|2022-04-05 10:43:40|11573.63|11573.63|11573.63|11573.63|11573.63|11573.63|11573.63|11573.63|0
1649155430000|2022-04-05 10:43:50|11574.25|11574.25|11573.93|11573.93|11574.25|11574.25|11573.93|11573.93|0
1649155440000|2022-04-05 10:44:00|11574.24|11574.24|11574.24|11574.24|11574.24|11574.24|11574.24|11574.24|0
1649155450000|2022-04-05 10:44:10|11575.17|11575.17|11575.17|11575.17|11575.17|11575.17|11575.17|11575.17|0
1649155470000|2022-04-05 10:44:30|11575.95|11575.95|11575.95|11575.95|11575.95|11575.95|11575.95|11575.95|0
1649155490000|2022-04-05 10:44:50|11576.08|11576.08|11576.08|11576.08|11576.08|11576.08|11576.08|11576.08|0
1649155500000|2022-04-05 10:45:00|11576.17|11576.17|11576.17|11576.17|11576.17|11576.17|11576.17|11576.17|0
1649155510000|2022-04-05 10:45:10|11576.63|11576.63|11576.56|11576.56|11576.63|11576.63|11575.78|11575.78|0
1649155520000|2022-04-05 10:45:20|11577|11577|11577.22|11577.22|11577.22|11577.22|11577|11577|0
1649155530000|2022-04-05 10:45:30|11577.38|11577.38|11577.16|11577.16|11577.38|11577.38|11577.16|11577.16|0
1649155540000|2022-04-05 10:45:40|11576.85|11576.85|11576.15|11576.15|11577.16|11577.16|11576.15|11576.15|0
1649155560000|2022-04-05 10:46:00|11576.23|11576.23|11576.48|11576.48|11576.48|11576.48|11576.23|11576.23|0
1649155580000|2022-04-05 10:46:20|11576.22|11576.22|11576.22|11576.22|11576.22|11576.22|11576.22|11576.22|0
1649155590000|2022-04-05 10:46:30|11575.99|11575.99|11575.76|11575.76|11575.99|11575.99|11575.76|11575.76|0
1649155600000|2022-04-05 10:46:40|11575.14|11575.14|11576.96|11576.96|11576.96|11576.96|11574.91|11574.91|0
1649155610000|2022-04-05 10:46:50|11577.31|11577.31|11578.47|11578.47|11578.47|11578.47|11577.31|11577.31|0
1649155620000|2022-04-05 10:47:00|11577.81|11577.81|11578.68|11578.68|11578.68|11578.68|11577.81|11577.81|0
1649155630000|2022-04-05 10:47:10|11578.46|11578.46|11578.3|11578.3|11578.46|11578.46|11578.3|11578.3|0
1649155640000|2022-04-05 10:47:20|11578.22|11578.22|11578.22|11578.22|11578.22|11578.22|11578.22|11578.22|0
1649155650000|2022-04-05 10:47:30|11578.37|11578.37|11578.43|11578.43|11578.43|11578.43|11578.22|11578.22|0
1649155670000|2022-04-05 10:47:50|11578.62|11578.62|11579.1|11579.1|11579.1|11579.1|11578.62|11578.62|0
1649155680000|2022-04-05 10:48:00|11578.87|11578.87|11576.21|11576.21|11578.87|11578.87|11576.21|11576.21|0
1649155690000|2022-04-05 10:48:10|11576.57|11576.57|11576.57|11576.57|11576.57|11576.57|11576.57|11576.57|0
1649155710000|2022-04-05 10:48:30|11576.79|11576.79|11576.18|11576.18|11576.92|11576.92|11576.18|11576.18|0
1649155720000|2022-04-05 10:48:40|11576.31|11576.31|11576.31|11576.31|11576.31|11576.31|11576.31|11576.31|0
1649155730000|2022-04-05 10:48:50|11577.09|11577.09|11577.09|11577.09|11577.09|11577.09|11577.09|11577.09|0
1649155750000|2022-04-05 10:49:10|11577.45|11577.45|11577.45|11577.45|11577.45|11577.45|11577.45|11577.45|0
1649155760000|2022-04-05 10:49:20|11577.75|11577.75|11577.75|11577.75|11577.75|11577.75|11577.75|11577.75|0
1649155770000|2022-04-05 10:49:30|11577.9|11577.9|11578.84|11578.84|11578.84|11578.84|11577.9|11577.9|0
1649155780000|2022-04-05 10:49:40|11578.75|11578.75|11579.11|11579.11|11579.11|11579.11|11578.75|11578.75|0
1649155790000|2022-04-05 10:49:50|11578.33|11578.33|11578.17|11578.17|11578.48|11578.48|11578.05|11578.05|0
1649155800000|2022-04-05 10:50:00|11578.4|11578.4|11577.13|11577.13|11578.4|11578.4|11577.13|11577.13|0
1649155810000|2022-04-05 10:50:10|11576.7|11576.7|11576.7|11576.7|11576.7|11576.7|11576.7|11576.7|0
1649155820000|2022-04-05 10:50:20|11577.13|11577.13|11577.13|11577.13|11577.13|11577.13|11577.13|11577.13|0
1649155850000|2022-04-05 10:50:50|11578.29|11578.29|11578.74|11578.74|11578.98|11578.98|11578.04|11578.04|0
1649155860000|2022-04-05 10:51:00|11578.93|11578.93|11578.93|11578.93|11578.93|11578.93|11578.93|11578.93|0
1649155870000|2022-04-05 10:51:10|11578.31|11578.31|11579.6|11579.6|11579.6|11579.6|11578.31|11578.31|0
1649155880000|2022-04-05 10:51:20|11579.7|11579.7|11581.44|11581.44|11581.44|11581.44|11579.7|11579.7|0
1649155890000|2022-04-05 10:51:30|11581.29|11581.29|11581.06|11581.06|11581.29|11581.29|11581.06|11581.06|0
1649155900000|2022-04-05 10:51:40|11580.97|11580.97|11580.68|11580.68|11580.97|11580.97|11580.68|11580.68|0
1649155910000|2022-04-05 10:51:50|11580.51|11580.51|11580.43|11580.43|11580.51|11580.51|11580.43|11580.43|0
1649155920000|2022-04-05 10:52:00|11581.21|11581.21|11581.67|11581.67|11581.67|11581.67|11580.99|11580.99|0
1649155930000|2022-04-05 10:52:10|11582.1|11582.1|11582.1|11582.1|11582.1|11582.1|11582.1|11582.1|0
1649155940000|2022-04-05 10:52:20|11582.48|11582.48|11584.27|11584.27|11584.27|11584.27|11582.48|11582.48|0
1649155950000|2022-04-05 10:52:30|11584.49|11584.49|11586.32|11586.32|11586.58|11586.58|11584.49|11584.49|0
1649155960000|2022-04-05 10:52:40|11586.63|11586.63|11587.6|11587.6|11587.6|11587.6|11586.63|11586.63|0
1649155970000|2022-04-05 10:52:50|11588.33|11588.33|11589.07|11589.07|11589.07|11589.07|11588.33|11588.33|0
1649155980000|2022-04-05 10:53:00|11589.22|11589.22|11589.55|11589.55|11589.55|11589.55|11589.22|11589.22|0
1649155990000|2022-04-05 10:53:10|11589.77|11589.77|11590.75|11590.75|11590.75|11590.75|11589.68|11589.68|0
1649156010000|2022-04-05 10:53:30|11591.19|11591.19|11593.36|11593.36|11593.36|11593.36|11591.19|11591.19|0
1649156020000|2022-04-05 10:53:40|11593.58|11593.58|11593.02|11593.02|11593.58|11593.58|11593.02|11593.02|0
1649156030000|2022-04-05 10:53:50|11592.4|11592.4|11593.55|11593.55|11593.55|11593.55|11592.4|11592.4|0
1649156040000|2022-04-05 10:54:00|11593.69|11593.69|11593.69|11593.69|11593.69|11593.69|11593.69|11593.69|0
1649156050000|2022-04-05 10:54:10|11593.47|11593.47|11594.02|11594.02|11594.02|11594.02|11593.24|11593.24|0
1649156060000|2022-04-05 10:54:20|11594.25|11594.25|11598.71|11598.71|11598.71|11598.71|11594.25|11594.25|0
1649156070000|2022-04-05 10:54:30|11599.85|11599.85|11599.85|11599.85|11599.85|11599.85|11599.85|11599.85|0
1649156080000|2022-04-05 10:54:40|11600.27|11600.27|11600.06|11600.06|11600.8|11600.8|11599.74|11599.74|0
1649156100000|2022-04-05 10:55:00|11599.64|11599.64|11599.41|11599.41|11600.09|11600.09|11599.41|11599.41|0
1649156120000|2022-04-05 10:55:20|11599.62|11599.62|11599.03|11599.03|11599.62|11599.62|11599.03|11599.03|0
1649156140000|2022-04-05 10:55:40|11599.38|11599.38|11601.7|11601.7|11601.7|11601.7|11599.38|11599.38|0
1649156150000|2022-04-05 10:55:50|11601.27|11601.27|11601.49|11601.49|11601.85|11601.85|11601.27|11601.27|0
1649156170000|2022-04-05 10:56:10|11601.85|11601.85|11601.85|11601.85|11601.85|11601.85|11601.85|11601.85|0
1649156180000|2022-04-05 10:56:20|11602.08|11602.08|11601.98|11601.98|11602.08|11602.08|11601.98|11601.98|0
1649156190000|2022-04-05 10:56:30|11601.62|11601.62|11599.41|11599.41|11601.62|11601.62|11598.5|11598.5|0
1649156210000|2022-04-05 10:56:50|11599.05|11599.05|11599.41|11599.41|11599.41|11599.41|11599.05|11599.05|0
1649156220000|2022-04-05 10:57:00|11599.67|11599.67|11599.77|11599.77|11600.08|11600.08|11599.67|11599.67|0
1649156230000|2022-04-05 10:57:10|11600.21|11600.21|11600.64|11600.64|11600.64|11600.64|11600.21|11600.21|0
1649156240000|2022-04-05 10:57:20|11600.9|11600.9|11601.48|11601.48|11601.48|11601.48|11600.9|11600.9|0
1649156250000|2022-04-05 10:57:30|11601.32|11601.32|11601.98|11601.98|11601.98|11601.98|11601.32|11601.32|0
1649156260000|2022-04-05 10:57:40|11602.9|11602.9|11602.44|11602.44|11603.12|11603.12|11602.44|11602.44|0
1649156270000|2022-04-05 10:57:50|11602.57|11602.57|11602.57|11602.57|11602.57|11602.57|11602.57|11602.57|0
1649156280000|2022-04-05 10:58:00|11602.48|11602.48|11604.31|11604.31|11604.31|11604.31|11602.48|11602.48|0
1649156290000|2022-04-05 10:58:10|11604.38|11604.38|11604.05|11604.05|11604.38|11604.38|11604.05|11604.05|0
1649156310000|2022-04-05 10:58:30|11604.32|11604.32|11605.46|11605.46|11605.46|11605.46|11604.32|11604.32|0
1649156320000|2022-04-05 10:58:40|11605.81|11605.81|11607.05|11607.05|11607.05|11607.05|11605.81|11605.81|0
1649156330000|2022-04-05 10:58:50|11607.43|11607.43|11607.3|11607.3|11607.43|11607.43|11607.3|11607.3|0
1649156340000|2022-04-05 10:59:00|11606.95|11606.95|11605.7|11605.7|11606.95|11606.95|11605.7|11605.7|0
1649156370000|2022-04-05 10:59:30|11605.94|11605.94|11604.25|11604.25|11605.94|11605.94|11604.25|11604.25|0
1649156380000|2022-04-05 10:59:40|11604.47|11604.47|11604.47|11604.47|11604.47|11604.47|11604.47|11604.47|0
1649156390000|2022-04-05 10:59:50|11604.63|11604.63|11605.48|11605.48|11605.48|11605.48|11604.63|11604.63|0
1649156400000|2022-04-05 11:00:00|11607.04|11607.04|11605.97|11605.97|11607.84|11607.84|11605.97|11605.97|0
1649156410000|2022-04-05 11:00:10|11605.84|11605.84|11605.84|11605.84|11605.84|11605.84|11605.84|11605.84|0
1649156420000|2022-04-05 11:00:20|11605.14|11605.14|11605.14|11605.14|11605.14|11605.14|11605.14|11605.14|0
1649156450000|2022-04-05 11:00:50|11604.79|11604.79|11602.67|11602.67|11604.79|11604.79|11602.67|11602.67|0
1649156460000|2022-04-05 11:01:00|11602.53|11602.53|11601.2|11601.2|11602.53|11602.53|11601.14|11601.14|0
1649156470000|2022-04-05 11:01:10|11601.63|11601.63|11600.81|11600.81|11601.63|11601.63|11600.69|11600.69|0
1649156480000|2022-04-05 11:01:20|11599.94|11599.94|11599.57|11599.57|11599.94|11599.94|11599.57|11599.57|0
1649156490000|2022-04-05 11:01:30|11599.35|11599.35|11598.75|11598.75|11599.35|11599.35|11598.75|11598.75|0
1649156500000|2022-04-05 11:01:40|11599.08|11599.08|11599.08|11599.08|11599.08|11599.08|11599.08|11599.08|0
1649156510000|2022-04-05 11:01:50|11598.86|11598.86|11598.86|11598.86|11598.86|11598.86|11598.86|11598.86|0
1649156520000|2022-04-05 11:02:00|11599.05|11599.05|11598.49|11598.49|11599.36|11599.36|11598.3|11598.3|0
1649156530000|2022-04-05 11:02:10|11598.94|11598.94|11599.04|11599.04|11599.04|11599.04|11598.72|11598.72|0
1649156540000|2022-04-05 11:02:20|11599.41|11599.41|11599.18|11599.18|11599.41|11599.41|11599.18|11599.18|0
1649156590000|2022-04-05 11:03:10|11597.9|11597.9|11597.9|11597.9|11597.9|11597.9|11597.59|11597.59|0
1649156600000|2022-04-05 11:03:20|11597.48|11597.48|11597.48|11597.48|11597.48|11597.48|11597.48|11597.48|0
1649156610000|2022-04-05 11:03:30|11597.35|11597.35|11597.35|11597.35|11597.35|11597.35|11597.35|11597.35|0
1649156620000|2022-04-05 11:03:40|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|0
1649156630000|2022-04-05 11:03:50|11598.12|11598.12|11596.23|11596.23|11598.12|11598.12|11596.23|11596.23|0
1649156640000|2022-04-05 11:04:00|11596.67|11596.67|11595.98|11595.98|11596.67|11596.67|11595.98|11595.98|0
1649156650000|2022-04-05 11:04:10|11595.77|11595.77|11596|11596|11596|11596|11595.77|11595.77|0
1649156670000|2022-04-05 11:04:30|11595.69|11595.69|11596|11596|11596|11596|11595.69|11595.69|0
1649156680000|2022-04-05 11:04:40|11597.79|11597.79|11596.97|11596.97|11598.27|11598.27|11596.6|11596.6|0
1649156690000|2022-04-05 11:04:50|11596.78|11596.78|11597.16|11597.16|11597.16|11597.16|11596.78|11596.78|0
1649156700000|2022-04-05 11:05:00|11597.39|11597.39|11597.84|11597.84|11597.84|11597.84|11597.16|11597.16|0
1649156720000|2022-04-05 11:05:20|11597.94|11597.94|11599.89|11599.89|11599.89|11599.89|11597.94|11597.94|0
1649156730000|2022-04-05 11:05:30|11600.33|11600.33|11600.33|11600.33|11600.33|11600.33|11600.33|11600.33|0
1649156740000|2022-04-05 11:05:40|11601.11|11601.11|11601.54|11601.54|11601.54|11601.54|11601.11|11601.11|0
1649156750000|2022-04-05 11:05:50|11601.76|11601.76|11604.18|11604.18|11604.18|11604.18|11601.76|11601.76|0
1649156760000|2022-04-05 11:06:00|11603.4|11603.4|11603.4|11603.4|11603.4|11603.4|11603.4|11603.4|0
1649156770000|2022-04-05 11:06:10|11603.25|11603.25|11603.4|11603.4|11603.4|11603.4|11603.25|11603.25|0
1649156780000|2022-04-05 11:06:20|11603.3|11603.3|11603.3|11603.3|11603.3|11603.3|11603.3|11603.3|0
1649156790000|2022-04-05 11:06:30|11602.94|11602.94|11602.94|11602.94|11602.94|11602.94|11602.94|11602.94|0
1649156830000|2022-04-05 11:07:10|11602.51|11602.51|11601.64|11601.64|11602.51|11602.51|11601.64|11601.64|0
1649156840000|2022-04-05 11:07:20|11601.8|11601.8|11601.12|11601.12|11601.8|11601.8|11601.12|11601.12|0
1649156850000|2022-04-05 11:07:30|11600.69|11600.69|11600.32|11600.32|11600.69|11600.69|11600.32|11600.32|0
1649156860000|2022-04-05 11:07:40|11599.54|11599.54|11599.31|11599.31|11599.77|11599.77|11599.31|11599.31|0
1649156870000|2022-04-05 11:07:50|11599.99|11599.99|11599.99|11599.99|11599.99|11599.99|11599.99|11599.99|0
1649156890000|2022-04-05 11:08:10|11601.11|11601.11|11601.11|11601.11|11601.11|11601.11|11601.11|11601.11|0
1649156910000|2022-04-05 11:08:30|11600.85|11600.85|11600.85|11600.85|11600.85|11600.85|11600.85|11600.85|0
1649156920000|2022-04-05 11:08:40|11600.4|11600.4|11598.75|11598.75|11600.4|11600.4|11598.75|11598.75|0
1649156930000|2022-04-05 11:08:50|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|0
1649156940000|2022-04-05 11:09:00|11598.66|11598.66|11598.66|11598.66|11598.66|11598.66|11598.66|11598.66|0
1649156950000|2022-04-05 11:09:10|11598.85|11598.85|11598.85|11598.85|11598.85|11598.85|11598.85|11598.85|0
1649156960000|2022-04-05 11:09:20|11598.43|11598.43|11598.43|11598.43|11598.43|11598.43|11598.43|11598.43|0
1649156990000|2022-04-05 11:09:50|11598.19|11598.19|11598.19|11598.19|11598.19|11598.19|11598.19|11598.19|0
1649157000000|2022-04-05 11:10:00|11598.97|11598.97|11598.97|11598.97|11598.97|11598.97|11598.97|11598.97|0
1649157010000|2022-04-05 11:10:10|11598.51|11598.51|11598.51|11598.51|11598.51|11598.51|11598.51|11598.51|0
1649157030000|2022-04-05 11:10:30|11598.7|11598.7|11598.7|11598.7|11598.7|11598.7|11598.7|11598.7|0
1649157040000|2022-04-05 11:10:40|11599.48|11599.48|11601.78|11601.78|11601.78|11601.78|11599.48|11599.48|0
1649157050000|2022-04-05 11:10:50|11602.56|11602.56|11604.15|11604.15|11604.15|11604.15|11602.56|11602.56|0
1649157060000|2022-04-05 11:11:00|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|0
1649157070000|2022-04-05 11:11:10|11604.72|11604.72|11604.95|11604.95|11604.95|11604.95|11604.72|11604.72|0
1649157080000|2022-04-05 11:11:20|11604.76|11604.76|11604.76|11604.76|11604.76|11604.76|11604.76|11604.76|0
1649157090000|2022-04-05 11:11:30|11604.53|11604.53|11604.22|11604.22|11604.53|11604.53|11604.22|11604.22|0
1649157130000|2022-04-05 11:12:10|11603.85|11603.85|11603.85|11603.85|11603.85|11603.85|11603.85|11603.85|0
1649157140000|2022-04-05 11:12:20|11604.29|11604.29|11604.29|11604.29|11604.52|11604.52|11604.29|11604.29|0
1649157160000|2022-04-05 11:12:40|11604.48|11604.48|11604.48|11604.48|11604.48|11604.48|11604.48|11604.48|0
1649157170000|2022-04-05 11:12:50|11604.67|11604.67|11605.3|11605.3|11605.3|11605.3|11604.67|11604.67|0
1649157190000|2022-04-05 11:13:10|11605.72|11605.72|11605.72|11605.72|11605.72|11605.72|11605.72|11605.72|0
1649157210000|2022-04-05 11:13:30|11606.09|11606.09|11606.49|11606.49|11606.71|11606.71|11606.09|11606.09|0
1649157230000|2022-04-05 11:13:50|11606.71|11606.71|11606.58|11606.58|11606.71|11606.71|11606.58|11606.58|0
1649157240000|2022-04-05 11:14:00|11606.72|11606.72|11606.56|11606.56|11606.72|11606.72|11606.56|11606.56|0
1649157250000|2022-04-05 11:14:10|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|0
1649157260000|2022-04-05 11:14:20|11606.66|11606.66|11604.25|11604.25|11606.66|11606.66|11603.9|11603.9|0
1649157270000|2022-04-05 11:14:30|11604.02|11604.02|11604.37|11604.37|11604.37|11604.37|11604.02|11604.02|0
1649157280000|2022-04-05 11:14:40|11604.23|11604.23|11602.94|11602.94|11604.23|11604.23|11602.94|11602.94|0
1649157300000|2022-04-05 11:15:00|11602.78|11602.78|11602.68|11602.68|11602.78|11602.78|11602.68|11602.68|0
1649157310000|2022-04-05 11:15:10|11603.41|11603.41|11604.72|11604.72|11605.09|11605.09|11603.41|11603.41|0
1649157320000|2022-04-05 11:15:20|11604.51|11604.51|11604.72|11604.72|11604.72|11604.72|11604.51|11604.51|0
1649157330000|2022-04-05 11:15:30|11604.5|11604.5|11604.27|11604.27|11604.5|11604.5|11604.27|11604.27|0
1649157350000|2022-04-05 11:15:50|11604.72|11604.72|11604.95|11604.95|11604.95|11604.95|11604.72|11604.72|0
1649157360000|2022-04-05 11:16:00|11604.53|11604.53|11604.53|11604.53|11604.53|11604.53|11604.53|11604.53|0
1649157380000|2022-04-05 11:16:20|11604.76|11604.76|11604.88|11604.88|11604.88|11604.88|11603.86|11603.86|0
1649157390000|2022-04-05 11:16:30|11605.23|11605.23|11605.23|11605.23|11605.23|11605.23|11605.23|11605.23|0
1649157420000|2022-04-05 11:17:00|11605.01|11605.01|11604.48|11604.48|11605.23|11605.23|11604.48|11604.48|0
1649157430000|2022-04-05 11:17:10|11604.71|11604.71|11605.5|11605.5|11605.5|11605.5|11604.71|11604.71|0
1649157440000|2022-04-05 11:17:20|11605.24|11605.24|11604.74|11604.74|11605.24|11605.24|11604.74|11604.74|0
1649157460000|2022-04-05 11:17:40|11604.96|11604.96|11604.74|11604.74|11604.96|11604.96|11604.74|11604.74|0
1649157470000|2022-04-05 11:17:50|11605.65|11605.65|11605.19|11605.19|11605.65|11605.65|11605.07|11605.07|0
1649157480000|2022-04-05 11:18:00|11605.35|11605.35|11605.92|11605.92|11605.92|11605.92|11605.35|11605.35|0
1649157490000|2022-04-05 11:18:10|11606.35|11606.35|11606.71|11606.71|11606.71|11606.71|11606.35|11606.35|0
1649157500000|2022-04-05 11:18:20|11607.02|11607.02|11607.68|11607.68|11607.68|11607.68|11607.02|11607.02|0
1649157510000|2022-04-05 11:18:30|11607.77|11607.77|11607.64|11607.64|11607.87|11607.87|11607.41|11607.41|0
1649157520000|2022-04-05 11:18:40|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|0
1649157530000|2022-04-05 11:18:50|11608.18|11608.18|11608.18|11608.18|11608.18|11608.18|11608.18|11608.18|0
1649157540000|2022-04-05 11:19:00|11608.33|11608.33|11608.67|11608.67|11608.67|11608.67|11608.33|11608.33|0
1649157550000|2022-04-05 11:19:10|11609.45|11609.45|11610.33|11610.33|11610.33|11610.33|11609.45|11609.45|0
1649157560000|2022-04-05 11:19:20|11610.72|11610.72|11610.91|11610.91|11611.35|11611.35|11610.29|11610.29|0
1649157570000|2022-04-05 11:19:30|11610.72|11610.72|11610.38|11610.38|11610.72|11610.72|11610.18|11610.18|0
1649157580000|2022-04-05 11:19:40|11610.83|11610.83|11610.83|11610.83|11610.83|11610.83|11610.83|11610.83|0
1649157600000|2022-04-05 11:20:00|11610.93|11610.93|11610.78|11610.78|11610.93|11610.93|11610.78|11610.78|0
1649157610000|2022-04-05 11:20:10|11610|11610|11608.76|11608.76|11610|11610|11608.1|11608.1|0
1649157630000|2022-04-05 11:20:30|11609.61|11609.61|11609.98|11609.98|11609.98|11609.98|11609.61|11609.61|0
1649157640000|2022-04-05 11:20:40|11610.24|11610.24|11613.6|11613.6|11613.6|11613.6|11609.89|11609.89|0
1649157650000|2022-04-05 11:20:50|11614.25|11614.25|11614.55|11614.55|11615.61|11615.61|11614.25|11614.25|0
1649157660000|2022-04-05 11:21:00|11614.91|11614.91|11614.84|11614.84|11615|11615|11614.84|11614.84|0
1649157670000|2022-04-05 11:21:10|11615.19|11615.19|11620.64|11620.64|11620.64|11620.64|11615.19|11615.19|0
1649157680000|2022-04-05 11:21:20|11621.49|11621.49|11621.99|11621.99|11621.99|11621.99|11621.49|11621.49|0
1649157690000|2022-04-05 11:21:30|11622.12|11622.12|11622.12|11622.12|11622.12|11622.12|11622.12|11622.12|0
1649157700000|2022-04-05 11:21:40|11622.33|11622.33|11622.12|11622.12|11622.33|11622.33|11622.12|11622.12|0
1649157710000|2022-04-05 11:21:50|11621.9|11621.9|11622.19|11622.19|11622.19|11622.19|11621.9|11621.9|0
1649157720000|2022-04-05 11:22:00|11623.49|11623.49|11625.69|11625.69|11625.69|11625.69|11623.49|11623.49|0
1649157730000|2022-04-05 11:22:10|11625.9|11625.9|11626.55|11626.55|11626.55|11626.55|11625.9|11625.9|0
1649157740000|2022-04-05 11:22:20|11626.64|11626.64|11626.77|11626.77|11626.77|11626.77|11626.43|11626.43|0
1649157750000|2022-04-05 11:22:30|11626.59|11626.59|11625.42|11625.42|11626.59|11626.59|11625.42|11625.42|0
1649157760000|2022-04-05 11:22:40|11625.06|11625.06|11624.35|11624.35|11625.06|11625.06|11624.35|11624.35|0
1649157770000|2022-04-05 11:22:50|11624.09|11624.09|11624.53|11624.53|11624.53|11624.53|11624.09|11624.09|0
1649157780000|2022-04-05 11:23:00|11624.72|11624.72|11623.85|11623.85|11624.72|11624.72|11623.85|11623.85|0
1649157790000|2022-04-05 11:23:10|11623.98|11623.98|11624.53|11624.53|11624.53|11624.53|11623.98|11623.98|0
1649157800000|2022-04-05 11:23:20|11624.62|11624.62|11624.62|11624.62|11624.62|11624.62|11624.62|11624.62|0
1649157810000|2022-04-05 11:23:30|11625.4|11625.4|11623.37|11623.37|11625.4|11625.4|11623.37|11623.37|0
1649157820000|2022-04-05 11:23:40|11622.92|11622.92|11622.17|11622.17|11622.92|11622.92|11621.84|11621.84|0
1649157830000|2022-04-05 11:23:50|11621.39|11621.39|11618.51|11618.51|11621.39|11621.39|11618.51|11618.51|0
1649157840000|2022-04-05 11:24:00|11618.08|11618.08|11617.91|11617.91|11618.08|11618.08|11617.91|11617.91|0
1649157850000|2022-04-05 11:24:10|11617.49|11617.49|11617.49|11617.49|11617.49|11617.49|11617.49|11617.49|0
1649157860000|2022-04-05 11:24:20|11617.92|11617.92|11618.4|11618.4|11618.4|11618.4|11617.92|11617.92|0
1649157880000|2022-04-05 11:24:40|11619.25|11619.25|11620.1|11620.1|11620.1|11620.1|11619.25|11619.25|0
1649157890000|2022-04-05 11:24:50|11620.53|11620.53|11620.63|11620.63|11620.63|11620.63|11620.53|11620.53|0
1649157910000|2022-04-05 11:25:10|11620.99|11620.99|11621.42|11621.42|11621.42|11621.42|11620.99|11620.99|0
1649157920000|2022-04-05 11:25:20|11622.2|11622.2|11622.39|11622.39|11622.39|11622.39|11622.2|11622.2|0
1649157930000|2022-04-05 11:25:30|11622.49|11622.49|11622.49|11622.49|11622.49|11622.49|11622.49|11622.49|0
1649157940000|2022-04-05 11:25:40|11622.71|11622.71|11622.71|11622.71|11623.02|11623.02|11622.71|11622.71|0
1649157950000|2022-04-05 11:25:50|11623.13|11623.13|11623.13|11623.13|11623.13|11623.13|11623.13|11623.13|0
1649157960000|2022-04-05 11:26:00|11623.52|11623.52|11623.32|11623.32|11623.52|11623.52|11623.32|11623.32|0
1649157970000|2022-04-05 11:26:10|11624.01|11624.01|11625.29|11625.29|11625.29|11625.29|11624.01|11624.01|0
1649157980000|2022-04-05 11:26:20|11625.62|11625.62|11625.68|11625.68|11625.78|11625.78|11625.45|11625.45|0
1649157990000|2022-04-05 11:26:30|11627.24|11627.24|11627.24|11627.24|11627.24|11627.24|11627.24|11627.24|0
1649158000000|2022-04-05 11:26:40|11627.46|11627.46|11627.46|11627.46|11627.46|11627.46|11627.46|11627.46|0
1649158010000|2022-04-05 11:26:50|11627.81|11627.81|11627.81|11627.81|11627.81|11627.81|11627.81|11627.81|0
1649158020000|2022-04-05 11:27:00|11627.94|11627.94|11627.86|11627.86|11627.94|11627.94|11627.86|11627.86|0
1649158040000|2022-04-05 11:27:20|11628.71|11628.71|11628.71|11628.71|11628.71|11628.71|11628.71|11628.71|0
1649158060000|2022-04-05 11:27:40|11628.87|11628.87|11628.71|11628.71|11628.87|11628.87|11628.71|11628.71|0
1649158100000|2022-04-05 11:28:20|11628.35|11628.35|11627.92|11627.92|11628.35|11628.35|11627.92|11627.92|0
1649158110000|2022-04-05 11:28:30|11628.15|11628.15|11628.15|11628.15|11628.15|11628.15|11628.15|11628.15|0
1649158130000|2022-04-05 11:28:50|11627.93|11627.93|11627.93|11627.93|11627.93|11627.93|11627.93|11627.93|0
1649158140000|2022-04-05 11:29:00|11627.7|11627.7|11627.92|11627.92|11627.92|11627.92|11627.68|11627.68|0
1649158170000|2022-04-05 11:29:30|11627.5|11627.5|11627.5|11627.5|11627.5|11627.5|11627.5|11627.5|0
1649158180000|2022-04-05 11:29:40|11627.93|11627.93|11627.93|11627.93|11627.93|11627.93|11627.93|11627.93|0
1649158190000|2022-04-05 11:29:50|11627.69|11627.69|11627.93|11627.93|11627.93|11627.93|11627.69|11627.69|0
1649158200000|2022-04-05 11:30:00|11628.15|11628.15|11628.61|11628.61|11628.61|11628.61|11627.93|11627.93|0
1649158210000|2022-04-05 11:30:10|11628.77|11628.77|11628.86|11628.86|11628.86|11628.86|11628.77|11628.77|0
1649158220000|2022-04-05 11:30:20|11628.64|11628.64|11629.38|11629.38|11629.38|11629.38|11628.64|11628.64|0
1649158240000|2022-04-05 11:30:40|11628.92|11628.92|11629.05|11629.05|11629.05|11629.05|11628.92|11628.92|0
1649158260000|2022-04-05 11:31:00|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|0
1649158270000|2022-04-05 11:31:10|11628.26|11628.26|11627.03|11627.03|11628.26|11628.26|11627.03|11627.03|0
1649158280000|2022-04-05 11:31:20|11626.6|11626.6|11626.6|11626.6|11626.6|11626.6|11626.6|11626.6|0
1649158290000|2022-04-05 11:31:30|11626.16|11626.16|11624.36|11624.36|11626.16|11626.16|11624.36|11624.36|0
1649158300000|2022-04-05 11:31:40|11624.03|11624.03|11624.03|11624.03|11624.03|11624.03|11624.03|11624.03|0
1649158310000|2022-04-05 11:31:50|11624.22|11624.22|11623.91|11623.91|11624.22|11624.22|11623.91|11623.91|0
1649158320000|2022-04-05 11:32:00|11623.66|11623.66|11624.38|11624.38|11624.38|11624.38|11623.53|11623.53|0
1649158330000|2022-04-05 11:32:10|11624.1|11624.1|11623.32|11623.32|11624.1|11624.1|11623.09|11623.09|0
1649158350000|2022-04-05 11:32:30|11622.54|11622.54|11622.46|11622.46|11622.54|11622.54|11622.46|11622.46|0
1649158360000|2022-04-05 11:32:40|11623.24|11623.24|11623.56|11623.56|11623.56|11623.56|11623.24|11623.24|0
1649158380000|2022-04-05 11:33:00|11622.95|11622.95|11622.95|11622.95|11622.95|11622.95|11622.95|11622.95|0
1649158390000|2022-04-05 11:33:10|11622.66|11622.66|11622.66|11622.66|11622.66|11622.66|11622.66|11622.66|0
1649158400000|2022-04-05 11:33:20|11622.34|11622.34|11621|11621|11622.44|11622.44|11621|11621|0
1649158420000|2022-04-05 11:33:40|11620.75|11620.75|11619.69|11619.69|11620.75|11620.75|11619.69|11619.69|0
1649158430000|2022-04-05 11:33:50|11619.48|11619.48|11618.83|11618.83|11619.48|11619.48|11618.62|11618.62|0
1649158440000|2022-04-05 11:34:00|11618.7|11618.7|11618.63|11618.63|11618.96|11618.96|11618.63|11618.63|0
1649158450000|2022-04-05 11:34:10|11618.16|11618.16|11617.03|11617.03|11618.16|11618.16|11617.03|11617.03|0
1649158460000|2022-04-05 11:34:20|11616.95|11616.95|11617.38|11617.38|11617.38|11617.38|11616.95|11616.95|0
1649158470000|2022-04-05 11:34:30|11617.46|11617.46|11618.01|11618.01|11618.01|11618.01|11617.46|11617.46|0
1649158480000|2022-04-05 11:34:40|11617.78|11617.78|11617.17|11617.17|11617.78|11617.78|11617.17|11617.17|0
1649158500000|2022-04-05 11:35:00|11616.37|11616.37|11616.21|11616.21|11616.65|11616.65|11616.16|11616.16|0
1649158520000|2022-04-05 11:35:20|11616.05|11616.05|11616.05|11616.05|11616.05|11616.05|11616.05|11616.05|0
1649158530000|2022-04-05 11:35:30|11616.18|11616.18|11616.18|11616.18|11616.18|11616.18|11616.18|11616.18|0
1649158540000|2022-04-05 11:35:40|11616.8|11616.8|11617.79|11617.79|11617.79|11617.79|11616.8|11616.8|0
1649158560000|2022-04-05 11:36:00|11618.01|11618.01|11618.16|11618.16|11618.16|11618.16|11618.01|11618.01|0
1649158570000|2022-04-05 11:36:10|11618.53|11618.53|11620.09|11620.09|11620.09|11620.09|11618.53|11618.53|0
1649158580000|2022-04-05 11:36:20|11620.2|11620.2|11620.2|11620.2|11620.2|11620.2|11620.2|11620.2|0
1649158610000|2022-04-05 11:36:50|11619.46|11619.46|11619.46|11619.46|11619.46|11619.46|11619.46|11619.46|0
1649158620000|2022-04-05 11:37:00|11619.57|11619.57|11619.57|11619.57|11619.57|11619.57|11619.57|11619.57|0
1649158640000|2022-04-05 11:37:20|11619.68|11619.68|11619.78|11619.78|11619.78|11619.78|11619.68|11619.68|0
1649158660000|2022-04-05 11:37:40|11620.15|11620.15|11620.15|11620.15|11620.15|11620.15|11619.7|11619.7|0
1649158670000|2022-04-05 11:37:50|11620.54|11620.54|11620.08|11620.08|11620.54|11620.54|11620.08|11620.08|0
1649158700000|2022-04-05 11:38:20|11619.73|11619.73|11619.71|11619.71|11619.73|11619.73|11619.55|11619.55|0
1649158710000|2022-04-05 11:38:30|11620.09|11620.09|11620.09|11620.09|11620.09|11620.09|11620.09|11620.09|0
1649158720000|2022-04-05 11:38:40|11620.28|11620.28|11620.28|11620.28|11620.28|11620.28|11620.28|11620.28|0
1649158730000|2022-04-05 11:38:50|11620.41|11620.41|11620.41|11620.41|11620.41|11620.41|11620.41|11620.41|0
1649158740000|2022-04-05 11:39:00|11620.49|11620.49|11620.49|11620.49|11620.49|11620.49|11620.17|11620.17|0
1649158750000|2022-04-05 11:39:10|11620.4|11620.4|11620.4|11620.4|11620.4|11620.4|11620.4|11620.4|0
1649158760000|2022-04-05 11:39:20|11620.18|11620.18|11621.25|11621.25|11621.25|11621.25|11619.48|11619.48|0
1649158770000|2022-04-05 11:39:30|11621.02|11621.02|11621.85|11621.85|11621.85|11621.85|11620.94|11620.94|0
1649158780000|2022-04-05 11:39:40|11622.33|11622.33|11622.33|11622.33|11622.33|11622.33|11622.33|11622.33|0
1649158790000|2022-04-05 11:39:50|11622.99|11622.99|11623.03|11623.03|11623.46|11623.46|11622.99|11622.99|0
1649158800000|2022-04-05 11:40:00|11623.35|11623.35|11623.35|11623.35|11623.35|11623.35|11623.16|11623.16|0
1649158830000|2022-04-05 11:40:30|11623.19|11623.19|11621.34|11621.34|11623.19|11623.19|11621.23|11621.23|0
1649158840000|2022-04-05 11:40:40|11621.79|11621.79|11621.47|11621.47|11622.33|11622.33|11621.47|11621.47|0
1649158850000|2022-04-05 11:40:50|11621.8|11621.8|11620.83|11620.83|11621.88|11621.88|11620.57|11620.57|0
1649158860000|2022-04-05 11:41:00|11620.14|11620.14|11619.46|11619.46|11620.14|11620.14|11619.01|11619.01|0
1649158870000|2022-04-05 11:41:10|11619.59|11619.59|11619.45|11619.45|11619.59|11619.59|11619.45|11619.45|0
1649158880000|2022-04-05 11:41:20|11619.37|11619.37|11618.3|11618.3|11619.37|11619.37|11618.3|11618.3|0
1649158890000|2022-04-05 11:41:30|11617.97|11617.97|11617.97|11617.97|11617.97|11617.97|11617.97|11617.97|0
1649158910000|2022-04-05 11:41:50|11617.67|11617.67|11617.67|11617.67|11617.67|11617.67|11617.67|11617.67|0
1649158920000|2022-04-05 11:42:00|11617.41|11617.41|11617.74|11617.74|11617.74|11617.74|11617.41|11617.41|0
1649158930000|2022-04-05 11:42:10|11617.87|11617.87|11617.87|11617.87|11617.87|11617.87|11617.87|11617.87|0
1649158940000|2022-04-05 11:42:20|11618|11618|11617.97|11617.97|11618|11618|11617.58|11617.58|0
1649158960000|2022-04-05 11:42:40|11617.66|11617.66|11618.75|11618.75|11618.75|11618.75|11617.66|11617.66|0
1649158970000|2022-04-05 11:42:50|11619.18|11619.18|11619.73|11619.73|11619.73|11619.73|11619.05|11619.05|0
1649158980000|2022-04-05 11:43:00|11620.08|11620.08|11620.08|11620.08|11620.08|11620.08|11620.08|11620.08|0
1649158990000|2022-04-05 11:43:10|11620.43|11620.43|11620.43|11620.43|11620.43|11620.43|11620.43|11620.43|0
1649159000000|2022-04-05 11:43:20|11620.11|11620.11|11620.11|11620.11|11620.11|11620.11|11620.11|11620.11|0
1649159010000|2022-04-05 11:43:30|11620.53|11620.53|11619.36|11619.36|11620.53|11620.53|11619.23|11619.23|0
1649159020000|2022-04-05 11:43:40|11618.9|11618.9|11618.45|11618.45|11619.23|11619.23|11618.45|11618.45|0
1649159030000|2022-04-05 11:43:50|11618.23|11618.23|11618.01|11618.01|11618.23|11618.23|11618.01|11618.01|0
1649159040000|2022-04-05 11:44:00|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|0
1649159070000|2022-04-05 11:44:30|11617.76|11617.76|11617.76|11617.76|11617.76|11617.76|11617.76|11617.76|0
1649159080000|2022-04-05 11:44:40|11618.04|11618.04|11617.72|11617.72|11618.04|11618.04|11617.72|11617.72|0
1649159100000|2022-04-05 11:45:00|11617.59|11617.59|11617.28|11617.28|11617.75|11617.75|11617.28|11617.28|0
1649159110000|2022-04-05 11:45:10|11616.66|11616.66|11616.7|11616.7|11617.13|11617.13|11616.66|11616.66|0
1649159130000|2022-04-05 11:45:30|11616.48|11616.48|11616.69|11616.69|11616.69|11616.69|11616.48|11616.48|0
1649159140000|2022-04-05 11:45:40|11616.88|11616.88|11616.56|11616.56|11617.21|11617.21|11616.56|11616.56|0
1649159160000|2022-04-05 11:46:00|11616.34|11616.34|11616.34|11616.34|11616.34|11616.34|11616.34|11616.34|0
1649159170000|2022-04-05 11:46:10|11615.81|11615.81|11616.25|11616.25|11616.47|11616.47|11615.81|11615.81|0
1649159200000|2022-04-05 11:46:40|11616.02|11616.02|11614.6|11614.6|11616.02|11616.02|11614.6|11614.6|0
1649159210000|2022-04-05 11:46:50|11614.41|11614.41|11613.8|11613.8|11614.41|11614.41|11613.8|11613.8|0
1649159220000|2022-04-05 11:47:00|11614.03|11614.03|11614.03|11614.03|11614.03|11614.03|11614.03|11614.03|0
1649159250000|2022-04-05 11:47:30|11613.71|11613.71|11613.55|11613.55|11613.71|11613.71|11613.55|11613.55|0
1649159260000|2022-04-05 11:47:40|11613.65|11613.65|11613.65|11613.65|11613.65|11613.65|11613.65|11613.65|0
1649159280000|2022-04-05 11:48:00|11613.21|11613.21|11613.21|11613.21|11613.21|11613.21|11613.21|11613.21|0
1649159290000|2022-04-05 11:48:10|11612.43|11612.43|11609.74|11609.74|11612.43|11612.43|11609.74|11609.74|0
1649159300000|2022-04-05 11:48:20|11609.87|11609.87|11609.85|11609.85|11609.87|11609.87|11609.43|11609.43|0
1649159310000|2022-04-05 11:48:30|11609.7|11609.7|11609.7|11609.7|11609.7|11609.7|11609.7|11609.7|0
1649159320000|2022-04-05 11:48:40|11609.38|11609.38|11607.86|11607.86|11609.38|11609.38|11607.71|11607.71|0
1649159340000|2022-04-05 11:49:00|11607.99|11607.99|11608.45|11608.45|11608.45|11608.45|11607.86|11607.86|0
1649159350000|2022-04-05 11:49:10|11608.31|11608.31|11608.05|11608.05|11608.45|11608.45|11607.59|11607.59|0
1649159360000|2022-04-05 11:49:20|11608.27|11608.27|11608.27|11608.27|11608.27|11608.27|11608.27|11608.27|0
1649159370000|2022-04-05 11:49:30|11607.94|11607.94|11607.61|11607.61|11607.94|11607.94|11607.61|11607.61|0
1649159380000|2022-04-05 11:49:40|11607.48|11607.48|11609.04|11609.04|11609.04|11609.04|11607.48|11607.48|0
1649159390000|2022-04-05 11:49:50|11609.19|11609.19|11611.03|11611.03|11611.03|11611.03|11609.19|11609.19|0
1649159400000|2022-04-05 11:50:00|11611.36|11611.36|11610.81|11610.81|11611.36|11611.36|11610.81|11610.81|0
1649159410000|2022-04-05 11:50:10|11611.12|11611.12|11611.37|11611.37|11611.7|11611.7|11611.12|11611.12|0
1649159430000|2022-04-05 11:50:30|11611.69|11611.69|11611.69|11611.69|11611.69|11611.69|11611.69|11611.69|0
1649159440000|2022-04-05 11:50:40|11612.02|11612.02|11612.02|11612.02|11612.02|11612.02|11612.02|11612.02|0
1649159450000|2022-04-05 11:50:50|11611.83|11611.83|11611.83|11611.83|11611.83|11611.83|11611.83|11611.83|0
1649159460000|2022-04-05 11:51:00|11611.52|11611.52|11611.52|11611.52|11611.52|11611.52|11611.52|11611.52|0
1649159480000|2022-04-05 11:51:20|11612.75|11612.75|11611.64|11611.64|11612.75|11612.75|11611.64|11611.64|0
1649159490000|2022-04-05 11:51:30|11611.55|11611.55|11611.42|11611.42|11611.55|11611.55|11610.76|11610.76|0
1649159500000|2022-04-05 11:51:40|11611.29|11611.29|11611.09|11611.09|11611.42|11611.42|11611.09|11611.09|0
1649159510000|2022-04-05 11:51:50|11611.48|11611.48|11611.48|11611.48|11611.48|11611.48|11611.48|11611.48|0
1649159520000|2022-04-05 11:52:00|11612.18|11612.18|11615.03|11615.03|11615.03|11615.03|11612.18|11612.18|0
1649159540000|2022-04-05 11:52:20|11615.26|11615.26|11615.26|11615.26|11615.26|11615.26|11615.26|11615.26|0
1649159550000|2022-04-05 11:52:30|11615.59|11615.59|11615.59|11615.59|11615.59|11615.59|11615.59|11615.59|0
1649159560000|2022-04-05 11:52:40|11614.89|11614.89|11614.89|11614.89|11614.89|11614.89|11614.89|11614.89|0
1649159580000|2022-04-05 11:53:00|11614.73|11614.73|11614.73|11614.73|11614.73|11614.73|11614.73|11614.73|0
1649159600000|2022-04-05 11:53:20|11613.86|11613.86|11613.86|11613.86|11613.86|11613.86|11613.86|11613.86|0
1649159610000|2022-04-05 11:53:30|11613.77|11613.77|11613.77|11613.77|11613.77|11613.77|11613.77|11613.77|0
1649159620000|2022-04-05 11:53:40|11613.9|11613.9|11613.78|11613.78|11613.9|11613.9|11613.78|11613.78|0
1649159630000|2022-04-05 11:53:50|11613.91|11613.91|11613.91|11613.91|11613.91|11613.91|11613.91|11613.91|0
1649159650000|2022-04-05 11:54:10|11613.61|11613.61|11613.61|11613.61|11613.61|11613.61|11613.61|11613.61|0
1649159660000|2022-04-05 11:54:20|11613.33|11613.33|11613.33|11613.33|11613.33|11613.33|11613.33|11613.33|0
1649159700000|2022-04-05 11:55:00|11614.11|11614.11|11613.85|11613.85|11614.11|11614.11|11613.42|11613.42|0
1649159710000|2022-04-05 11:55:10|11613.97|11613.97|11613.8|11613.8|11613.97|11613.97|11613.8|11613.8|0
1649159740000|2022-04-05 11:55:40|11613.58|11613.58|11614.03|11614.03|11614.03|11614.03|11613.58|11613.58|0
1649159760000|2022-04-05 11:56:00|11613.8|11613.8|11613.8|11613.8|11613.8|11613.8|11613.8|11613.8|0
1649159770000|2022-04-05 11:56:10|11613.02|11613.02|11613.02|11613.02|11613.02|11613.02|11613.02|11613.02|0
1649159780000|2022-04-05 11:56:20|11613.24|11613.24|11613.69|11613.69|11613.69|11613.69|11613.24|11613.24|0
1649159790000|2022-04-05 11:56:30|11613.36|11613.36|11613.36|11613.36|11613.36|11613.36|11613.36|11613.36|0
1649159820000|2022-04-05 11:57:00|11612.58|11612.58|11612.58|11612.58|11612.58|11612.58|11612.58|11612.58|0
1649159840000|2022-04-05 11:57:20|11612.35|11612.35|11612.35|11612.35|11612.35|11612.35|11612.35|11612.35|0
1649159850000|2022-04-05 11:57:30|11614.09|11614.09|11614.67|11614.67|11614.67|11614.67|11614.09|11614.09|0
1649159860000|2022-04-05 11:57:40|11614.89|11614.89|11614.67|11614.67|11614.89|11614.89|11614.67|11614.67|0
1649159880000|2022-04-05 11:58:00|11614.59|11614.59|11614.28|11614.28|11614.59|11614.59|11614.28|11614.28|0
1649159890000|2022-04-05 11:58:10|11613.9|11613.9|11613.9|11613.9|11613.9|11613.9|11613.9|11613.9|0
1649159900000|2022-04-05 11:58:20|11613.67|11613.67|11613.76|11613.76|11613.76|11613.76|11613.54|11613.54|0
1649159910000|2022-04-05 11:58:30|11614.02|11614.02|11614.02|11614.02|11614.02|11614.02|11614.02|11614.02|0
1649159920000|2022-04-05 11:58:40|11614.15|11614.15|11614.15|11614.15|11614.15|11614.15|11614.15|11614.15|0
1649159940000|2022-04-05 11:59:00|11614.28|11614.28|11613.84|11613.84|11614.28|11614.28|11613.84|11613.84|0
1649159950000|2022-04-05 11:59:10|11613.42|11613.42|11613.51|11613.51|11613.51|11613.51|11613.28|11613.28|0
1649159960000|2022-04-05 11:59:20|11613.61|11613.61|11613.61|11613.61|11613.61|11613.61|11613.61|11613.61|0
1649159970000|2022-04-05 11:59:30|11614.1|11614.1|11614.1|11614.1|11614.1|11614.1|11614.1|11614.1|0
1649159990000|2022-04-05 11:59:50|11613.91|11613.91|11613.91|11613.91|11613.91|11613.91|11613.91|11613.91|0
1649160000000|2022-04-05 12:00:00|11614.43|11614.43|11613.97|11613.97|11614.56|11614.56|11613.74|11613.74|0
1649160010000|2022-04-05 12:00:10|11613.19|11613.19|11612.73|11612.73|11613.19|11613.19|11612.73|11612.73|0
1649160020000|2022-04-05 12:00:20|11611.95|11611.95|11611.95|11611.95|11611.95|11611.95|11611.95|11611.95|0
1649160040000|2022-04-05 12:00:40|11612.08|11612.08|11612.08|11612.08|11612.08|11612.08|11612.08|11612.08|0
1649160050000|2022-04-05 12:00:50|11611.96|11611.96|11610.83|11610.83|11611.96|11611.96|11610.83|11610.83|0
1649160060000|2022-04-05 12:01:00|11610.96|11610.96|11610.96|11610.96|11610.96|11610.96|11610.96|11610.96|0
1649160070000|2022-04-05 12:01:10|11611.31|11611.31|11611.31|11611.31|11611.31|11611.31|11611.31|11611.31|0
1649160090000|2022-04-05 12:01:30|11611.81|11611.81|11611.81|11611.81|11611.81|11611.81|11611.81|11611.81|0
1649160100000|2022-04-05 12:01:40|11612.66|11612.66|11615.87|11615.87|11615.87|11615.87|11612.44|11612.44|0
1649160110000|2022-04-05 12:01:50|11615.78|11615.78|11614.92|11614.92|11615.78|11615.78|11614.92|11614.92|0
1649160120000|2022-04-05 12:02:00|11615.27|11615.27|11615.27|11615.27|11615.27|11615.27|11615.27|11615.27|0
1649160130000|2022-04-05 12:02:10|11615.42|11615.42|11615.42|11615.42|11615.42|11615.42|11615.42|11615.42|0
1649160140000|2022-04-05 12:02:20|11615.88|11615.88|11618.13|11618.13|11618.13|11618.13|11615.88|11615.88|0
1649160150000|2022-04-05 12:02:30|11618.32|11618.32|11618.36|11618.36|11618.36|11618.36|11618.01|11618.01|0
1649160160000|2022-04-05 12:02:40|11619.23|11619.23|11619.07|11619.07|11619.23|11619.23|11618.81|11618.81|0
1649160170000|2022-04-05 12:02:50|11619.23|11619.23|11619.8|11619.8|11620.1|11620.1|11619.23|11619.23|0
1649160180000|2022-04-05 12:03:00|11619.71|11619.71|11620.16|11620.16|11620.16|11620.16|11619.71|11619.71|0
1649160220000|2022-04-05 12:03:40|11620.31|11620.31|11620.31|11620.31|11620.31|11620.31|11620.31|11620.31|0
1649160230000|2022-04-05 12:03:50|11620.53|11620.53|11620.53|11620.53|11620.53|11620.53|11620.53|11620.53|0
1649160250000|2022-04-05 12:04:10|11620.31|11620.31|11621.92|11621.92|11622.13|11622.13|11620.31|11620.31|0
1649160260000|2022-04-05 12:04:20|11621.46|11621.46|11622.07|11622.07|11622.75|11622.75|11621.03|11621.03|0
1649160270000|2022-04-05 12:04:30|11622.42|11622.42|11622.65|11622.65|11622.65|11622.65|11622.42|11622.42|0
1649160280000|2022-04-05 12:04:40|11622.87|11622.87|11622.87|11622.87|11622.87|11622.87|11622.87|11622.87|0
1649160300000|2022-04-05 12:05:00|11622.25|11622.25|11622.25|11622.25|11622.25|11622.25|11622.25|11622.25|0
1649160310000|2022-04-05 12:05:10|11622.38|11622.38|11622.51|11622.51|11622.51|11622.51|11622.38|11622.38|0
1649160320000|2022-04-05 12:05:20|11621.73|11621.73|11621.49|11621.49|11621.73|11621.73|11621.49|11621.49|0
1649160340000|2022-04-05 12:05:40|11621.93|11621.93|11622.68|11622.68|11622.71|11622.71|11621.93|11621.93|0
1649160350000|2022-04-05 12:05:50|11622.82|11622.82|11623.1|11623.1|11623.1|11623.1|11622.82|11622.82|0
1649160360000|2022-04-05 12:06:00|11623.24|11623.24|11623.12|11623.12|11623.89|11623.89|11623.12|11623.12|0
1649160370000|2022-04-05 12:06:10|11622.89|11622.89|11623.05|11623.05|11623.05|11623.05|11622.89|11622.89|0
1649160380000|2022-04-05 12:06:20|11623.18|11623.18|11621.86|11621.86|11623.31|11623.31|11621.86|11621.86|0
1649160390000|2022-04-05 12:06:30|11621.47|11621.47|11621.34|11621.34|11621.47|11621.47|11621.34|11621.34|0
1649160400000|2022-04-05 12:06:40|11621.55|11621.55|11621.45|11621.45|11621.82|11621.82|11621.29|11621.29|0
1649160410000|2022-04-05 12:06:50|11621.58|11621.58|11622.61|11622.61|11622.88|11622.88|11621.58|11621.58|0
1649160420000|2022-04-05 12:07:00|11622.88|11622.88|11623.33|11623.33|11623.33|11623.33|11622.48|11622.48|0
1649160430000|2022-04-05 12:07:10|11622.94|11622.94|11622.5|11622.5|11623.35|11623.35|11622.5|11622.5|0
1649160450000|2022-04-05 12:07:30|11622.65|11622.65|11622.87|11622.87|11622.87|11622.87|11622.65|11622.65|0
1649160460000|2022-04-05 12:07:40|11623.13|11623.13|11623.4|11623.4|11623.4|11623.4|11623.13|11623.13|0
1649160470000|2022-04-05 12:07:50|11623.56|11623.56|11623.49|11623.49|11623.56|11623.56|11623.33|11623.33|0
1649160480000|2022-04-05 12:08:00|11623.1|11623.1|11622.75|11622.75|11623.36|11623.36|11622.68|11622.68|0
1649160490000|2022-04-05 12:08:10|11621.19|11621.19|11621.04|11621.04|11621.19|11621.19|11621.04|11621.04|0
1649160500000|2022-04-05 12:08:20|11620.91|11620.91|11620.91|11620.91|11620.91|11620.91|11620.91|11620.91|0
1649160510000|2022-04-05 12:08:30|11620.66|11620.66|11620.48|11620.48|11620.87|11620.87|11620.13|11620.13|0
1649160520000|2022-04-05 12:08:40|11620.74|11620.74|11620.39|11620.39|11620.87|11620.87|11620.35|11620.35|0
1649160530000|2022-04-05 12:08:50|11620.13|11620.13|11620.78|11620.78|11620.78|11620.78|11620.13|11620.13|0
1649160540000|2022-04-05 12:09:00|11621.21|11621.21|11620.56|11620.56|11621.21|11621.21|11620.56|11620.56|0
1649160550000|2022-04-05 12:09:10|11620.34|11620.34|11619.75|11619.75|11620.34|11620.34|11619.75|11619.75|0
1649160560000|2022-04-05 12:09:20|11619.44|11619.44|11619.1|11619.1|11619.44|11619.44|11619.1|11619.1|0
1649160580000|2022-04-05 12:09:40|11618.81|11618.81|11619.13|11619.13|11619.13|11619.13|11618.81|11618.81|0
1649160590000|2022-04-05 12:09:50|11618.78|11618.78|11618.78|11618.78|11618.78|11618.78|11618.78|11618.78|0
1649160600000|2022-04-05 12:10:00|11619|11619|11618.73|11618.73|11619.04|11619.04|11618.13|11618.13|0
1649160610000|2022-04-05 12:10:10|11617.86|11617.86|11617.63|11617.63|11617.96|11617.96|11617.63|11617.63|0
1649160620000|2022-04-05 12:10:20|11617.47|11617.47|11617.08|11617.08|11617.47|11617.47|11617.08|11617.08|0
1649160640000|2022-04-05 12:10:40|11617.86|11617.86|11618.19|11618.19|11618.19|11618.19|11617.86|11617.86|0
1649160650000|2022-04-05 12:10:50|11617.41|11617.41|11617.41|11617.41|11617.94|11617.94|11617.41|11617.41|0
1649160660000|2022-04-05 12:11:00|11616.99|11616.99|11617.44|11617.44|11617.44|11617.44|11616.66|11616.66|0
1649160670000|2022-04-05 12:11:10|11617.83|11617.83|11618.25|11618.25|11618.25|11618.25|11617.83|11617.83|0
1649160680000|2022-04-05 12:11:20|11617.93|11617.93|11619.48|11619.48|11619.48|11619.48|11617.66|11617.66|0
1649160690000|2022-04-05 12:11:30|11619.81|11619.81|11619.81|11619.81|11619.81|11619.81|11619.81|11619.81|0
1649160700000|2022-04-05 12:11:40|11619.29|11619.29|11619.42|11619.42|11619.55|11619.55|11619.16|11619.16|0
1649160710000|2022-04-05 12:11:50|11619.55|11619.55|11619.16|11619.16|11619.55|11619.55|11619.16|11619.16|0
1649160720000|2022-04-05 12:12:00|11619.38|11619.38|11620.22|11620.22|11620.22|11620.22|11619.38|11619.38|0
1649160730000|2022-04-05 12:12:10|11620.44|11620.44|11620.6|11620.6|11620.6|11620.6|11620.44|11620.44|0
1649160740000|2022-04-05 12:12:20|11620.27|11620.27|11620.96|11620.96|11621.42|11621.42|11620.27|11620.27|0
1649160750000|2022-04-05 12:12:30|11620.57|11620.57|11621.61|11621.61|11621.68|11621.68|11620.57|11620.57|0
1649160760000|2022-04-05 12:12:40|11622.07|11622.07|11622.07|11622.07|11622.07|11622.07|11622.07|11622.07|0
1649160780000|2022-04-05 12:13:00|11621.29|11621.29|11621.33|11621.33|11621.55|11621.55|11621.03|11621.03|0
1649160800000|2022-04-05 12:13:20|11621.77|11621.77|11621.77|11621.77|11621.77|11621.77|11621.77|11621.77|0
1649160810000|2022-04-05 12:13:30|11620.86|11620.86|11620.83|11620.83|11621.06|11621.06|11620.63|11620.63|0
1649160820000|2022-04-05 12:13:40|11620.7|11620.7|11620.3|11620.3|11620.7|11620.7|11620.3|11620.3|0
1649160830000|2022-04-05 12:13:50|11620.83|11620.83|11620.83|11620.83|11620.83|11620.83|11620.83|11620.83|0
1649160840000|2022-04-05 12:14:00|11620.43|11620.43|11620.63|11620.63|11621.09|11621.09|11620.43|11620.43|0
1649160850000|2022-04-05 12:14:10|11620.11|11620.11|11620.5|11620.5|11620.5|11620.5|11620.11|11620.11|0
1649160860000|2022-04-05 12:14:20|11620.63|11620.63|11620.09|11620.09|11620.63|11620.63|11620.09|11620.09|0
1649160870000|2022-04-05 12:14:30|11619.83|11619.83|11620.35|11620.35|11620.35|11620.35|11619.83|11619.83|0
1649160880000|2022-04-05 12:14:40|11619.83|11619.83|11619.58|11619.58|11619.83|11619.83|11619.58|11619.58|0
1649160900000|2022-04-05 12:15:00|11619.81|11619.81|11619.63|11619.63|11620.2|11620.2|11619.41|11619.41|0
1649160910000|2022-04-05 12:15:10|11619.5|11619.5|11619.96|11619.96|11619.96|11619.96|11619.24|11619.24|0
1649160920000|2022-04-05 12:15:20|11620.22|11620.22|11620.09|11620.09|11620.22|11620.22|11619.83|11619.83|0
1649160960000|2022-04-05 12:16:00|11619.65|11619.65|11619.42|11619.42|11619.65|11619.65|11619.42|11619.42|0
1649160970000|2022-04-05 12:16:10|11618.99|11618.99|11616.65|11616.65|11618.99|11618.99|11616.65|11616.65|0
1649160980000|2022-04-05 12:16:20|11616.06|11616.06|11614.59|11614.59|11616.06|11616.06|11614.59|11614.59|0
1649160990000|2022-04-05 12:16:30|11615.01|11615.01|11615.01|11615.01|11615.01|11615.01|11615.01|11615.01|0
1649161000000|2022-04-05 12:16:40|11614.69|11614.69|11614.69|11614.69|11614.69|11614.69|11614.69|11614.69|0
1649161010000|2022-04-05 12:16:50|11613.98|11613.98|11613.98|11613.98|11613.98|11613.98|11613.98|11613.98|0
1649161020000|2022-04-05 12:17:00|11613.67|11613.67|11612.57|11612.57|11613.67|11613.67|11612.57|11612.57|0
1649161030000|2022-04-05 12:17:10|11612.05|11612.05|11612.77|11612.77|11612.77|11612.77|11611.92|11611.92|0
1649161040000|2022-04-05 12:17:20|11612.9|11612.9|11612.34|11612.34|11612.9|11612.9|11612.34|11612.34|0
1649161050000|2022-04-05 12:17:30|11612.79|11612.79|11612.88|11612.88|11613.01|11613.01|11612.62|11612.62|0
1649161060000|2022-04-05 12:17:40|11613.3|11613.3|11614.83|11614.83|11614.83|11614.83|11613.3|11613.3|0
1649161070000|2022-04-05 12:17:50|11614.98|11614.98|11614.98|11614.98|11614.98|11614.98|11614.98|11614.98|0
1649161080000|2022-04-05 12:18:00|11614.53|11614.53|11614.91|11614.91|11614.91|11614.91|11614.53|11614.53|0
1649161090000|2022-04-05 12:18:10|11615.05|11615.05|11615.23|11615.23|11615.23|11615.23|11614.83|11614.83|0
1649161100000|2022-04-05 12:18:20|11613.93|11613.93|11613.93|11613.93|11613.93|11613.93|11613.93|11613.93|0
1649161120000|2022-04-05 12:18:40|11614.71|11614.71|11614.71|11614.71|11614.71|11614.71|11614.71|11614.71|0
1649161130000|2022-04-05 12:18:50|11614.47|11614.47|11614.47|11614.47|11614.47|11614.47|11614.47|11614.47|0
1649161140000|2022-04-05 12:19:00|11614.23|11614.23|11615.68|11615.68|11615.68|11615.68|11613.47|11613.47|0
1649161150000|2022-04-05 12:19:10|11615.76|11615.76|11616.15|11616.15|11616.15|11616.15|11615.5|11615.5|0
1649161160000|2022-04-05 12:19:20|11616.06|11616.06|11615.93|11615.93|11616.15|11616.15|11615.93|11615.93|0
1649161170000|2022-04-05 12:19:30|11616.36|11616.36|11616.36|11616.36|11616.36|11616.36|11616.36|11616.36|0
1649161180000|2022-04-05 12:19:40|11615.93|11615.93|11615.15|11615.15|11615.93|11615.93|11615.15|11615.15|0
1649161190000|2022-04-05 12:19:50|11615.41|11615.41|11615.13|11615.13|11615.41|11615.41|11615.13|11615.13|0
1649161210000|2022-04-05 12:20:10|11615.26|11615.26|11615.06|11615.06|11615.26|11615.26|11614.93|11614.93|0
1649161230000|2022-04-05 12:20:30|11615.19|11615.19|11615.22|11615.22|11615.32|11615.32|11614.7|11614.7|0
1649161240000|2022-04-05 12:20:40|11615.37|11615.37|11615.7|11615.7|11615.7|11615.7|11615.37|11615.37|0
1649161250000|2022-04-05 12:20:50|11615.6|11615.6|11615.79|11615.79|11616|11616|11615.56|11615.56|0
1649161260000|2022-04-05 12:21:00|11615.46|11615.46|11615.01|11615.01|11615.46|11615.46|11615.01|11615.01|0
1649161280000|2022-04-05 12:21:20|11615.32|11615.32|11615.32|11615.32|11615.32|11615.32|11615.32|11615.32|0
1649161300000|2022-04-05 12:21:40|11615.08|11615.08|11615.09|11615.09|11615.09|11615.09|11614.86|11614.86|0
1649161310000|2022-04-05 12:21:50|11615.87|11615.87|11615.76|11615.76|11615.87|11615.87|11615.54|11615.54|0
1649161320000|2022-04-05 12:22:00|11615.37|11615.37|11615.28|11615.28|11615.37|11615.37|11615.28|11615.28|0
1649161330000|2022-04-05 12:22:10|11615.42|11615.42|11615.83|11615.83|11616.18|11616.18|11615.42|11615.42|0
1649161340000|2022-04-05 12:22:20|11615.05|11615.05|11615.05|11615.05|11615.05|11615.05|11615.05|11615.05|0
1649161370000|2022-04-05 12:22:50|11615.28|11615.28|11614.81|11614.81|11615.28|11615.28|11614.81|11614.81|0
1649161380000|2022-04-05 12:23:00|11615.03|11615.03|11615.03|11615.03|11615.03|11615.03|11615.03|11615.03|0
1649161400000|2022-04-05 12:23:20|11614.88|11614.88|11614.88|11614.88|11614.88|11614.88|11614.88|11614.88|0
1649161410000|2022-04-05 12:23:30|11614.73|11614.73|11614.73|11614.73|11614.73|11614.73|11614.73|11614.73|0
1649161420000|2022-04-05 12:23:40|11614.4|11614.4|11613.94|11613.94|11614.61|11614.61|11613.94|11613.94|0
1649161430000|2022-04-05 12:23:50|11614.17|11614.17|11614.17|11614.17|11614.17|11614.17|11614.17|11614.17|0
1649161440000|2022-04-05 12:24:00|11614.4|11614.4|11614.52|11614.52|11614.52|11614.52|11613.87|11613.87|0
1649161450000|2022-04-05 12:24:10|11614.81|11614.81|11614.81|11614.81|11614.81|11614.81|11614.81|11614.81|0
1649161460000|2022-04-05 12:24:20|11615.03|11615.03|11614.31|11614.31|11615.34|11615.34|11614.31|11614.31|0
1649161470000|2022-04-05 12:24:30|11613.99|11613.99|11609.67|11609.67|11613.99|11613.99|11609.26|11609.26|0
1649161480000|2022-04-05 12:24:40|11609.54|11609.54|11608.75|11608.75|11609.54|11609.54|11608.67|11608.67|0
1649161490000|2022-04-05 12:24:50|11608.32|11608.32|11608.32|11608.32|11608.32|11608.32|11608.32|11608.32|0
1649161500000|2022-04-05 12:25:00|11607.54|11607.54|11607.39|11607.39|11607.54|11607.54|11607.39|11607.39|0
1649161530000|2022-04-05 12:25:30|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|0
1649161560000|2022-04-05 12:26:00|11604.92|11604.92|11603.94|11603.94|11604.92|11604.92|11603.41|11603.41|0
1649161570000|2022-04-05 12:26:10|11603.62|11603.62|11603.62|11603.62|11603.62|11603.62|11603.62|11603.62|0
1649161580000|2022-04-05 12:26:20|11603.7|11603.7|11603|11603|11603.78|11603.78|11603|11603|0
1649161610000|2022-04-05 12:26:50|11603.42|11603.42|11603.56|11603.56|11603.56|11603.56|11603.42|11603.42|0
1649161620000|2022-04-05 12:27:00|11603.95|11603.95|11603.29|11603.29|11603.95|11603.95|11603.29|11603.29|0
1649161630000|2022-04-05 12:27:10|11602.84|11602.84|11602.84|11602.84|11602.84|11602.84|11602.84|11602.84|0
1649161640000|2022-04-05 12:27:20|11602.47|11602.47|11601.25|11601.25|11602.47|11602.47|11601.25|11601.25|0
1649161650000|2022-04-05 12:27:30|11601.95|11601.95|11602.25|11602.25|11602.25|11602.25|11601.37|11601.37|0
1649161670000|2022-04-05 12:27:50|11602.38|11602.38|11602.05|11602.05|11602.38|11602.38|11602.05|11602.05|0
1649161690000|2022-04-05 12:28:10|11601.58|11601.58|11602.36|11602.36|11602.36|11602.36|11601.58|11601.58|0
1649161700000|2022-04-05 12:28:20|11602.52|11602.52|11602.52|11602.52|11602.52|11602.52|11602.52|11602.52|0
1649161710000|2022-04-05 12:28:30|11602.32|11602.32|11602.32|11602.32|11602.32|11602.32|11602.32|11602.32|0
1649161730000|2022-04-05 12:28:50|11602.06|11602.06|11601.64|11601.64|11602.06|11602.06|11601.64|11601.64|0
1649161740000|2022-04-05 12:29:00|11601.38|11601.38|11601.38|11601.38|11601.38|11601.38|11601.38|11601.38|0
1649161750000|2022-04-05 12:29:10|11601.21|11601.21|11601.21|11601.21|11601.21|11601.21|11601.21|11601.21|0
1649161780000|2022-04-05 12:29:40|11601.64|11601.64|11600.8|11600.8|11601.64|11601.64|11599.85|11599.85|0
1649161790000|2022-04-05 12:29:50|11600.49|11600.49|11596.7|11596.7|11600.49|11600.49|11596.7|11596.7|0
1649161800000|2022-04-05 12:30:00|11596.93|11596.93|11597.01|11597.01|11597.01|11597.01|11596.93|11596.93|0
1649161810000|2022-04-05 12:30:10|11597.24|11597.24|11597.24|11597.24|11597.24|11597.24|11597.24|11597.24|0
1649161830000|2022-04-05 12:30:30|11596.78|11596.78|11597.24|11597.24|11597.24|11597.24|11596.78|11596.78|0
1649161840000|2022-04-05 12:30:40|11597.11|11597.11|11597.11|11597.11|11597.11|11597.11|11597.11|11597.11|0
1649161860000|2022-04-05 12:31:00|11596.24|11596.24|11595.33|11595.33|11596.24|11596.24|11595.33|11595.33|0
1649161870000|2022-04-05 12:31:10|11594.63|11594.63|11595.31|11595.31|11595.31|11595.31|11594.63|11594.63|0
1649161890000|2022-04-05 12:31:30|11592.97|11592.97|11592.19|11592.19|11592.97|11592.97|11592.19|11592.19|0
1649161900000|2022-04-05 12:31:40|11591.76|11591.76|11591.98|11591.98|11591.98|11591.98|11591.76|11591.76|0
1649161910000|2022-04-05 12:31:50|11592.37|11592.37|11592.24|11592.24|11592.37|11592.37|11592.24|11592.24|0
1649161920000|2022-04-05 12:32:00|11592.82|11592.82|11592.57|11592.57|11592.82|11592.82|11592.39|11592.39|0
1649161930000|2022-04-05 12:32:10|11593.23|11593.23|11593.23|11593.23|11593.23|11593.23|11593.23|11593.23|0
1649161940000|2022-04-05 12:32:20|11593.47|11593.47|11593.31|11593.31|11593.47|11593.47|11593.31|11593.31|0
1649161950000|2022-04-05 12:32:30|11592.88|11592.88|11592.25|11592.25|11592.88|11592.88|11592.25|11592.25|0
1649161960000|2022-04-05 12:32:40|11592.56|11592.56|11592.78|11592.78|11593.18|11593.18|11592.56|11592.56|0
1649161970000|2022-04-05 12:32:50|11592.55|11592.55|11592.93|11592.93|11592.93|11592.93|11592.41|11592.41|0
1649161980000|2022-04-05 12:33:00|11592.72|11592.72|11593.05|11593.05|11593.05|11593.05|11592.72|11592.72|0
1649161990000|2022-04-05 12:33:10|11592.69|11592.69|11592.69|11592.69|11592.69|11592.69|11592.69|11592.69|0
1649162030000|2022-04-05 12:33:50|11593.4|11593.4|11593.4|11593.4|11593.4|11593.4|11593.4|11593.4|0
1649162040000|2022-04-05 12:34:00|11593.29|11593.29|11593.29|11593.29|11593.29|11593.29|11593.29|11593.29|0
1649162050000|2022-04-05 12:34:10|11592.98|11592.98|11593.33|11593.33|11593.91|11593.91|11592.98|11592.98|0
1649162060000|2022-04-05 12:34:20|11593.07|11593.07|11592.95|11592.95|11593.46|11593.46|11592.33|11592.33|0
1649162070000|2022-04-05 12:34:30|11592.82|11592.82|11592.95|11592.95|11592.95|11592.95|11592.73|11592.73|0
1649162080000|2022-04-05 12:34:40|11593.41|11593.41|11592.04|11592.04|11593.64|11593.64|11592.04|11592.04|0
1649162100000|2022-04-05 12:35:00|11591.91|11591.91|11592.91|11592.91|11592.91|11592.91|11591.91|11591.91|0
1649162110000|2022-04-05 12:35:10|11593.26|11593.26|11593.39|11593.39|11593.39|11593.39|11593.26|11593.26|0
1649162140000|2022-04-05 12:35:40|11592.93|11592.93|11592.85|11592.85|11592.93|11592.93|11592.85|11592.85|0
1649162150000|2022-04-05 12:35:50|11593.72|11593.72|11593.72|11593.72|11593.72|11593.72|11593.72|11593.72|0
1649162170000|2022-04-05 12:36:10|11593.37|11593.37|11593.37|11593.37|11593.37|11593.37|11593.37|11593.37|0
1649162180000|2022-04-05 12:36:20|11593.22|11593.22|11593.22|11593.22|11593.22|11593.22|11593.22|11593.22|0
1649162200000|2022-04-05 12:36:40|11593.48|11593.48|11592.96|11592.96|11593.48|11593.48|11592.96|11592.96|0
1649162210000|2022-04-05 12:36:50|11592.57|11592.57|11593.09|11593.09|11593.09|11593.09|11592.57|11592.57|0
1649162220000|2022-04-05 12:37:00|11593.31|11593.31|11593.44|11593.44|11593.44|11593.44|11593.31|11593.31|0
1649162230000|2022-04-05 12:37:10|11593.22|11593.22|11593.01|11593.01|11593.22|11593.22|11592.96|11592.96|0
1649162250000|2022-04-05 12:37:30|11593.23|11593.23|11593.23|11593.23|11593.23|11593.23|11593.23|11593.23|0
1649162270000|2022-04-05 12:37:50|11593.65|11593.65|11593.65|11593.65|11593.65|11593.65|11593.65|11593.65|0
1649162280000|2022-04-05 12:38:00|11593.88|11593.88|11595.24|11595.24|11595.24|11595.24|11593.88|11593.88|0
1649162300000|2022-04-05 12:38:20|11595.16|11595.16|11595.59|11595.59|11595.59|11595.59|11595.16|11595.16|0
1649162320000|2022-04-05 12:38:40|11595.16|11595.16|11594.73|11594.73|11595.16|11595.16|11594.73|11594.73|0
1649162330000|2022-04-05 12:38:50|11593.86|11593.86|11593.86|11593.86|11593.86|11593.86|11593.86|11593.86|0
1649162340000|2022-04-05 12:39:00|11594.73|11594.73|11595.02|11595.02|11595.16|11595.16|11594.73|11594.73|0
1649162350000|2022-04-05 12:39:10|11594.24|11594.24|11593.4|11593.4|11594.37|11594.37|11593.4|11593.4|0
1649162370000|2022-04-05 12:39:30|11593.62|11593.62|11593.61|11593.61|11593.62|11593.62|11593.39|11593.39|0
1649162390000|2022-04-05 12:39:50|11593.8|11593.8|11593.8|11593.8|11593.8|11593.8|11593.8|11593.8|0
1649162400000|2022-04-05 12:40:00|11594.17|11594.17|11594.17|11594.17|11594.17|11594.17|11594.17|11594.17|0
1649162410000|2022-04-05 12:40:10|11594.42|11594.42|11594.64|11594.64|11594.64|11594.64|11594.42|11594.42|0
1649162420000|2022-04-05 12:40:20|11595.06|11595.06|11595.49|11595.49|11595.49|11595.49|11595.06|11595.06|0
1649162430000|2022-04-05 12:40:30|11595.84|11595.84|11596.19|11596.19|11596.19|11596.19|11595.84|11595.84|0
1649162440000|2022-04-05 12:40:40|11597.75|11597.75|11597.97|11597.97|11597.97|11597.97|11597.75|11597.75|0
1649162450000|2022-04-05 12:40:50|11597.75|11597.75|11597.73|11597.73|11597.75|11597.75|11597.54|11597.54|0
1649162460000|2022-04-05 12:41:00|11597.88|11597.88|11598.32|11598.32|11598.32|11598.32|11597.88|11597.88|0
1649162470000|2022-04-05 12:41:10|11598.16|11598.16|11598.18|11598.18|11598.18|11598.18|11597.72|11597.72|0
1649162490000|2022-04-05 12:41:30|11597.8|11597.8|11597.24|11597.24|11597.8|11597.8|11597.02|11597.02|0
1649162500000|2022-04-05 12:41:40|11597.48|11597.48|11597.57|11597.57|11597.57|11597.57|11597.35|11597.35|0
1649162510000|2022-04-05 12:41:50|11596.88|11596.88|11596.88|11596.88|11596.88|11596.88|11596.88|11596.88|0
1649162520000|2022-04-05 12:42:00|11597.11|11597.11|11595.18|11595.18|11597.11|11597.11|11594.95|11594.95|0
1649162530000|2022-04-05 12:42:10|11595.26|11595.26|11586.98|11586.98|11595.26|11595.26|11586.88|11586.88|0
1649162540000|2022-04-05 12:42:20|11587.2|11587.2|11587.38|11587.38|11587.95|11587.95|11587.2|11587.2|0
1649162550000|2022-04-05 12:42:30|11586.94|11586.94|11586.88|11586.88|11586.94|11586.94|11586.8|11586.8|0
1649162560000|2022-04-05 12:42:40|11587.19|11587.19|11587.19|11587.19|11587.19|11587.19|11587.19|11587.19|0
1649162570000|2022-04-05 12:42:50|11586.93|11586.93|11586.48|11586.48|11586.93|11586.93|11586.48|11586.48|0
1649162580000|2022-04-05 12:43:00|11586.25|11586.25|11586.33|11586.33|11586.33|11586.33|11586.25|11586.25|0
1649162590000|2022-04-05 12:43:10|11585.97|11585.97|11585.97|11585.97|11585.97|11585.97|11585.97|11585.97|0
1649162630000|2022-04-05 12:43:50|11585.1|11585.1|11585.32|11585.32|11585.32|11585.32|11585.1|11585.1|0
1649162640000|2022-04-05 12:44:00|11585.53|11585.53|11585.53|11585.53|11585.53|11585.53|11585.53|11585.53|0
1649162650000|2022-04-05 12:44:10|11585.77|11585.77|11585.77|11585.77|11585.77|11585.77|11585.77|11585.77|0
1649162660000|2022-04-05 12:44:20|11585.31|11585.31|11585.08|11585.08|11585.31|11585.31|11585.08|11585.08|0
1649162680000|2022-04-05 12:44:40|11585.86|11585.86|11585.86|11585.86|11585.86|11585.86|11585.86|11585.86|0
1649162700000|2022-04-05 12:45:00|11585.08|11585.08|11585.08|11585.08|11585.08|11585.08|11585.08|11585.08|0
1649162710000|2022-04-05 12:45:10|11584.72|11584.72|11584.72|11584.72|11584.72|11584.72|11584.72|11584.72|0
1649162720000|2022-04-05 12:45:20|11584.51|11584.51|11584.16|11584.16|11584.51|11584.51|11584.16|11584.16|0
1649162760000|2022-04-05 12:46:00|11583.93|11583.93|11583.93|11583.93|11583.93|11583.93|11583.93|11583.93|0
1649162770000|2022-04-05 12:46:10|11583.2|11583.2|11581.75|11581.75|11583.42|11583.42|11581.75|11581.75|0
1649162780000|2022-04-05 12:46:20|11581.43|11581.43|11582.01|11582.01|11582.01|11582.01|11581.43|11581.43|0
1649162790000|2022-04-05 12:46:30|11581.69|11581.69|11580.75|11580.75|11581.69|11581.69|11580.75|11580.75|0
1649162800000|2022-04-05 12:46:40|11580.42|11580.42|11579.97|11579.97|11580.42|11580.42|11579.97|11579.97|0
1649162810000|2022-04-05 12:46:50|11580.4|11580.4|11579.95|11579.95|11580.4|11580.4|11579.95|11579.95|0
1649162820000|2022-04-05 12:47:00|11580.56|11580.56|11581.69|11581.69|11581.69|11581.69|11580.56|11580.56|0
1649162830000|2022-04-05 12:47:10|11581.56|11581.56|11581.78|11581.78|11581.78|11581.78|11581.56|11581.56|0
1649162840000|2022-04-05 12:47:20|11581.56|11581.56|11580.43|11580.43|11581.98|11581.98|11580.43|11580.43|0
1649162850000|2022-04-05 12:47:30|11580.85|11580.85|11581.72|11581.72|11581.93|11581.93|11580.85|11580.85|0
1649162870000|2022-04-05 12:47:50|11581.5|11581.5|11581.72|11581.72|11581.72|11581.72|11581.5|11581.5|0
1649162880000|2022-04-05 12:48:00|11581.5|11581.5|11580.39|11580.39|11581.5|11581.5|11580.39|11580.39|0
1649162900000|2022-04-05 12:48:20|11580.16|11580.16|11580.99|11580.99|11580.99|11580.99|11580.16|11580.16|0
1649162910000|2022-04-05 12:48:30|11580.14|11580.14|11580.14|11580.14|11580.14|11580.14|11580.14|11580.14|0
1649162920000|2022-04-05 12:48:40|11579.64|11579.64|11579.69|11579.69|11579.81|11579.81|11579.31|11579.31|0
1649162950000|2022-04-05 12:49:10|11579|11579|11579|11579|11579|11579|11579|11579|0
1649162960000|2022-04-05 12:49:20|11578.69|11578.69|11578.69|11578.69|11578.69|11578.69|11578.69|11578.69|0
1649162970000|2022-04-05 12:49:30|11578.57|11578.57|11578.44|11578.44|11578.57|11578.57|11578.44|11578.44|0
1649162980000|2022-04-05 12:49:40|11578.35|11578.35|11577.65|11577.65|11578.35|11578.35|11577.65|11577.65|0
1649162990000|2022-04-05 12:49:50|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|0
1649163000000|2022-04-05 12:50:00|11576.96|11576.96|11577.43|11577.43|11577.43|11577.43|11576.96|11576.96|0
1649163010000|2022-04-05 12:50:10|11577.65|11577.65|11577.98|11577.98|11577.98|11577.98|11577.65|11577.65|0
1649163020000|2022-04-05 12:50:20|11577.74|11577.74|11577.58|11577.58|11579.25|11579.25|11577.53|11577.53|0
1649163030000|2022-04-05 12:50:30|11577.95|11577.95|11578.05|11578.05|11578.28|11578.28|11577.95|11577.95|0
1649163040000|2022-04-05 12:50:40|11578.41|11578.41|11580.47|11580.47|11580.47|11580.47|11578.41|11578.41|0
1649163050000|2022-04-05 12:50:50|11580.78|11580.78|11584.05|11584.05|11584.05|11584.05|11580.78|11580.78|0
1649163060000|2022-04-05 12:51:00|11583.88|11583.88|11583.66|11583.66|11583.88|11583.88|11583.57|11583.57|0
1649163070000|2022-04-05 12:51:10|11583.22|11583.22|11583.9|11583.9|11583.9|11583.9|11583.22|11583.22|0
1649163080000|2022-04-05 12:51:20|11584.51|11584.51|11584.51|11584.51|11584.51|11584.51|11584.51|11584.51|0
1649163100000|2022-04-05 12:51:40|11584.43|11584.43|11584.32|11584.32|11584.43|11584.43|11584.32|11584.32|0
1649163110000|2022-04-05 12:51:50|11584.76|11584.76|11584.76|11584.76|11584.76|11584.76|11584.76|11584.76|0
1649163120000|2022-04-05 12:52:00|11584.59|11584.59|11584.66|11584.66|11584.92|11584.92|11584.59|11584.59|0
1649163130000|2022-04-05 12:52:10|11584.44|11584.44|11583.58|11583.58|11584.44|11584.44|11583.58|11583.58|0
1649163140000|2022-04-05 12:52:20|11583.31|11583.31|11583.39|11583.39|11583.68|11583.68|11583.31|11583.31|0
1649163150000|2022-04-05 12:52:30|11583.16|11583.16|11583.13|11583.13|11583.16|11583.16|11582.77|11582.77|0
1649163160000|2022-04-05 12:52:40|11582.97|11582.97|11582.97|11582.97|11582.97|11582.97|11582.97|11582.97|0
1649163170000|2022-04-05 12:52:50|11582.78|11582.78|11583.13|11583.13|11583.13|11583.13|11582.78|11582.78|0
1649163180000|2022-04-05 12:53:00|11582.45|11582.45|11579.51|11579.51|11582.45|11582.45|11578.64|11578.64|0
1649163190000|2022-04-05 12:53:10|11579.21|11579.21|11578.65|11578.65|11579.43|11579.43|11578.65|11578.65|0
1649163200000|2022-04-05 12:53:20|11578.41|11578.41|11578.33|11578.33|11578.41|11578.41|11578.17|11578.17|0
1649163210000|2022-04-05 12:53:30|11577.81|11577.81|11575.95|11575.95|11577.85|11577.85|11575.95|11575.95|0
1649163220000|2022-04-05 12:53:40|11575.43|11575.43|11575.43|11575.43|11575.43|11575.43|11575.17|11575.17|0
1649163230000|2022-04-05 12:53:50|11576.74|11576.74|11577.71|11577.71|11577.71|11577.71|11576.74|11576.74|0
1649163240000|2022-04-05 12:54:00|11578.58|11578.58|11578.36|11578.36|11578.58|11578.58|11578.36|11578.36|0
1649163250000|2022-04-05 12:54:10|11578.49|11578.49|11580.5|11580.5|11580.5|11580.5|11578.49|11578.49|0
1649163260000|2022-04-05 12:54:20|11580.93|11580.93|11581.36|11581.36|11581.36|11581.36|11580.93|11580.93|0
1649163270000|2022-04-05 12:54:30|11582.14|11582.14|11583.89|11583.89|11583.89|11583.89|11582.14|11582.14|0
1649163280000|2022-04-05 12:54:40|11584.19|11584.19|11584.19|11584.19|11584.19|11584.19|11584.19|11584.19|0
1649163290000|2022-04-05 12:54:50|11585.5|11585.5|11585.5|11585.5|11585.5|11585.5|11585.5|11585.5|0
1649163300000|2022-04-05 12:55:00|11585.04|11585.04|11585.17|11585.17|11585.17|11585.17|11584.61|11584.61|0
1649163330000|2022-04-05 12:55:30|11585.32|11585.32|11585.78|11585.78|11585.78|11585.78|11585.32|11585.32|0
1649163340000|2022-04-05 12:55:40|11586.56|11586.56|11586.56|11586.56|11586.56|11586.56|11586.56|11586.56|0
1649163350000|2022-04-05 12:55:50|11586.23|11586.23|11587.45|11587.45|11587.45|11587.45|11586.23|11586.23|0
1649163360000|2022-04-05 12:56:00|11587.29|11587.29|11587.16|11587.16|11587.29|11587.29|11587.16|11587.16|0
1649163370000|2022-04-05 12:56:10|11586.85|11586.85|11587.48|11587.48|11587.48|11587.48|11586.85|11586.85|0
1649163380000|2022-04-05 12:56:20|11587.81|11587.81|11586.71|11586.71|11587.81|11587.81|11586.71|11586.71|0
1649163390000|2022-04-05 12:56:30|11586.39|11586.39|11586.39|11586.39|11586.39|11586.39|11586.39|11586.39|0
1649163400000|2022-04-05 12:56:40|11585.95|11585.95|11586.42|11586.42|11586.42|11586.42|11585.95|11585.95|0
1649163410000|2022-04-05 12:56:50|11586.81|11586.81|11586.81|11586.81|11586.81|11586.81|11586.81|11586.81|0
1649163420000|2022-04-05 12:57:00|11587.14|11587.14|11587.14|11587.14|11587.14|11587.14|11587.14|11587.14|0
1649163430000|2022-04-05 12:57:10|11587.01|11587.01|11589.31|11589.31|11589.43|11589.43|11587.01|11587.01|0
1649163450000|2022-04-05 12:57:30|11589.23|11589.23|11589.32|11589.32|11589.32|11589.32|11588.88|11588.88|0
1649163460000|2022-04-05 12:57:40|11589.54|11589.54|11589.18|11589.18|11589.54|11589.54|11588.96|11588.96|0
1649163470000|2022-04-05 12:57:50|11588.76|11588.76|11586.55|11586.55|11588.76|11588.76|11586.55|11586.55|0
1649163480000|2022-04-05 12:58:00|11586.13|11586.13|11584.05|11584.05|11586.13|11586.13|11584.05|11584.05|0
1649163490000|2022-04-05 12:58:10|11584.18|11584.18|11581.96|11581.96|11584.31|11584.31|11581.96|11581.96|0
1649163500000|2022-04-05 12:58:20|11581.53|11581.53|11581.17|11581.17|11581.53|11581.53|11581.17|11581.17|0
1649163510000|2022-04-05 12:58:30|11580.98|11580.98|11580.98|11580.98|11580.98|11580.98|11580.98|11580.98|0
1649163520000|2022-04-05 12:58:40|11581.3|11581.3|11581.3|11581.3|11581.3|11581.3|11581.3|11581.3|0
1649163540000|2022-04-05 12:59:00|11581.06|11581.06|11580.57|11580.57|11581.06|11581.06|11580.57|11580.57|0
1649163550000|2022-04-05 12:59:10|11580.82|11580.82|11582.41|11582.41|11582.41|11582.41|11580.82|11580.82|0
1649163560000|2022-04-05 12:59:20|11582.63|11582.63|11583.64|11583.64|11583.72|11583.72|11582.24|11582.24|0
1649163570000|2022-04-05 12:59:30|11584.03|11584.03|11583.56|11583.56|11584.42|11584.42|11583.56|11583.56|0
1649163580000|2022-04-05 12:59:40|11583.96|11583.96|11584.19|11584.19|11584.19|11584.19|11583.96|11583.96|0
1649163590000|2022-04-05 12:59:50|11584.41|11584.41|11586.27|11586.27|11586.7|11586.7|11584.41|11584.41|0
1649163600000|2022-04-05 13:00:00|11586.49|11586.49|11588.31|11588.31|11588.58|11588.58|11586.49|11586.49|0
1649163610000|2022-04-05 13:00:10|11587.65|11587.65|11588.19|11588.19|11589.18|11589.18|11587.65|11587.65|0
1649163620000|2022-04-05 13:00:20|11588.63|11588.63|11588.63|11588.63|11588.63|11588.63|11588.63|11588.63|0
1649163640000|2022-04-05 13:00:40|11588.47|11588.47|11588.03|11588.03|11588.47|11588.47|11588.03|11588.03|0
1649163650000|2022-04-05 13:00:50|11589.59|11589.59|11589.41|11589.41|11590.46|11590.46|11589.41|11589.41|0
1649163660000|2022-04-05 13:01:00|11589.85|11589.85|11590.81|11590.81|11590.81|11590.81|11589.85|11589.85|0
1649163670000|2022-04-05 13:01:10|11591.04|11591.04|11590.38|11590.38|11591.04|11591.04|11590.38|11590.38|0
1649163680000|2022-04-05 13:01:20|11590.64|11590.64|11591.3|11591.3|11591.43|11591.43|11590.64|11590.64|0
1649163690000|2022-04-05 13:01:30|11591.73|11591.73|11592.78|11592.78|11593.6|11593.6|11591.73|11591.73|0
1649163710000|2022-04-05 13:01:50|11592.91|11592.91|11592.2|11592.2|11592.91|11592.91|11592.2|11592.2|0
1649163740000|2022-04-05 13:02:20|11591.94|11591.94|11592.53|11592.53|11592.53|11592.53|11591.94|11591.94|0
1649163750000|2022-04-05 13:02:30|11592.3|11592.3|11592.3|11592.3|11592.3|11592.3|11592.3|11592.3|0
1649163760000|2022-04-05 13:02:40|11592.52|11592.52|11593.96|11593.96|11593.96|11593.96|11592.52|11592.52|0
1649163770000|2022-04-05 13:02:50|11593.74|11593.74|11594.18|11594.18|11594.18|11594.18|11593.74|11593.74|0
1649163780000|2022-04-05 13:03:00|11593.92|11593.92|11592.98|11592.98|11593.92|11593.92|11592.98|11592.98|0
1649163800000|2022-04-05 13:03:20|11593.21|11593.21|11593.66|11593.66|11593.66|11593.66|11592.98|11592.98|0
1649163820000|2022-04-05 13:03:40|11593.5|11593.5|11593.72|11593.72|11593.72|11593.72|11593.5|11593.5|0
1649163830000|2022-04-05 13:03:50|11594.17|11594.17|11594.17|11594.17|11594.17|11594.17|11594.17|11594.17|0
1649163840000|2022-04-05 13:04:00|11593.08|11593.08|11593.69|11593.69|11593.69|11593.69|11593.08|11593.08|0
1649163850000|2022-04-05 13:04:10|11592.91|11592.91|11592.91|11592.91|11592.91|11592.91|11592.91|11592.91|0
1649163860000|2022-04-05 13:04:20|11592.48|11592.48|11592.48|11592.48|11592.71|11592.71|11592.26|11592.26|0
1649163900000|2022-04-05 13:05:00|11592.06|11592.06|11590.53|11590.53|11592.06|11592.06|11590.53|11590.53|0
1649163920000|2022-04-05 13:05:20|11588.97|11588.97|11588.64|11588.64|11588.97|11588.97|11588.55|11588.55|0
1649163930000|2022-04-05 13:05:30|11589.08|11589.08|11589.08|11589.08|11589.08|11589.08|11589.08|11589.08|0
1649163940000|2022-04-05 13:05:40|11589|11589|11589|11589|11589|11589|11589|11589|0
1649163960000|2022-04-05 13:06:00|11588.81|11588.81|11589.05|11589.05|11589.05|11589.05|11588.61|11588.61|0
1649163970000|2022-04-05 13:06:10|11588.83|11588.83|11587.61|11587.61|11588.83|11588.83|11587.61|11587.61|0
1649163980000|2022-04-05 13:06:20|11587.35|11587.35|11587.22|11587.22|11587.35|11587.35|11587.22|11587.22|0
1649164010000|2022-04-05 13:06:50|11587.02|11587.02|11587.02|11587.02|11587.02|11587.02|11587.02|11587.02|0
1649164020000|2022-04-05 13:07:00|11587.42|11587.42|11587.55|11587.55|11587.55|11587.55|11587.42|11587.42|0
1649164030000|2022-04-05 13:07:10|11587.16|11587.16|11587.63|11587.63|11587.63|11587.63|11587.08|11587.08|0
1649164040000|2022-04-05 13:07:20|11587.94|11587.94|11588.47|11588.47|11588.47|11588.47|11587.94|11587.94|0
1649164050000|2022-04-05 13:07:30|11588.69|11588.69|11590.33|11590.33|11590.56|11590.56|11588.69|11588.69|0
1649164060000|2022-04-05 13:07:40|11591.2|11591.2|11591.28|11591.28|11591.72|11591.72|11591.2|11591.2|0
1649164070000|2022-04-05 13:07:50|11591.51|11591.51|11591.51|11591.51|11591.51|11591.51|11591.51|11591.51|0
1649164080000|2022-04-05 13:08:00|11591.65|11591.65|11593.62|11593.62|11593.62|11593.62|11591.65|11591.65|0
1649164090000|2022-04-05 13:08:10|11594.4|11594.4|11594.4|11594.4|11594.4|11594.4|11594.4|11594.4|0
1649164110000|2022-04-05 13:08:30|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|0
1649164120000|2022-04-05 13:08:40|11594.23|11594.23|11594.23|11594.23|11594.23|11594.23|11594.23|11594.23|0
1649164130000|2022-04-05 13:08:50|11593.9|11593.9|11594.23|11594.23|11594.23|11594.23|11593.9|11593.9|0
1649164140000|2022-04-05 13:09:00|11593.67|11593.67|11594.25|11594.25|11594.38|11594.38|11593.67|11593.67|0
1649164150000|2022-04-05 13:09:10|11594.6|11594.6|11594.91|11594.91|11594.91|11594.91|11594.6|11594.6|0
1649164160000|2022-04-05 13:09:20|11594.69|11594.69|11595.5|11595.5|11595.92|11595.92|11594.69|11594.69|0
1649164170000|2022-04-05 13:09:30|11595.82|11595.82|11597.07|11597.07|11597.46|11597.46|11595.82|11595.82|0
1649164180000|2022-04-05 13:09:40|11597.38|11597.38|11598.42|11598.42|11598.42|11598.42|11597.38|11597.38|0
1649164190000|2022-04-05 13:09:50|11599.29|11599.29|11598.85|11598.85|11599.29|11599.29|11598.85|11598.85|0
1649164200000|2022-04-05 13:10:00|11598.63|11598.63|11598.55|11598.55|11598.63|11598.63|11597.98|11597.98|0
1649164220000|2022-04-05 13:10:20|11598.63|11598.63|11598.63|11598.63|11598.63|11598.63|11598.63|11598.63|0
1649164230000|2022-04-05 13:10:30|11598.11|11598.11|11598.11|11598.11|11598.11|11598.11|11598.11|11598.11|0
1649164240000|2022-04-05 13:10:40|11598.01|11598.01|11597.7|11597.7|11598.01|11598.01|11597.7|11597.7|0
1649164250000|2022-04-05 13:10:50|11597.85|11597.85|11597.85|11597.85|11597.85|11597.85|11597.85|11597.85|0
1649164260000|2022-04-05 13:11:00|11598.51|11598.51|11598.89|11598.89|11598.89|11598.89|11597.98|11597.98|0
1649164270000|2022-04-05 13:11:10|11599.08|11599.08|11598.63|11598.63|11599.08|11599.08|11598.63|11598.63|0
1649164280000|2022-04-05 13:11:20|11598.91|11598.91|11599|11599|11599|11599|11598.82|11598.82|0
1649164300000|2022-04-05 13:11:40|11597.7|11597.7|11597.7|11597.7|11597.7|11597.7|11597.7|11597.7|0
1649164320000|2022-04-05 13:12:00|11598.01|11598.01|11598.01|11598.01|11598.01|11598.01|11598.01|11598.01|0
1649164340000|2022-04-05 13:12:20|11597.68|11597.68|11597.52|11597.52|11597.68|11597.68|11597.52|11597.52|0
1649164350000|2022-04-05 13:12:30|11597.13|11597.13|11596.74|11596.74|11597.78|11597.78|11596.74|11596.74|0
1649164360000|2022-04-05 13:12:40|11596.52|11596.52|11597.42|11597.42|11597.42|11597.42|11596.52|11596.52|0
1649164390000|2022-04-05 13:13:10|11597.77|11597.77|11597.77|11597.77|11597.77|11597.77|11597.77|11597.77|0
1649164400000|2022-04-05 13:13:20|11597.99|11597.99|11597.99|11597.99|11597.99|11597.99|11597.99|11597.99|0
1649164410000|2022-04-05 13:13:30|11597.67|11597.67|11597.54|11597.54|11597.67|11597.67|11597.54|11597.54|0
1649164430000|2022-04-05 13:13:50|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|11597.68|0
1649164450000|2022-04-05 13:14:10|11597.37|11597.37|11597.46|11597.46|11598.23|11598.23|11597.37|11597.37|0
1649164460000|2022-04-05 13:14:20|11597.77|11597.77|11597.46|11597.46|11597.77|11597.77|11597.46|11597.46|0
1649164470000|2022-04-05 13:14:30|11597.07|11597.07|11597.3|11597.3|11597.3|11597.3|11596.65|11596.65|0
1649164480000|2022-04-05 13:14:40|11597.49|11597.49|11597.07|11597.07|11597.49|11597.49|11597.07|11597.07|0
1649164490000|2022-04-05 13:14:50|11596.2|11596.2|11596.2|11596.2|11596.2|11596.2|11596.2|11596.2|0
1649164500000|2022-04-05 13:15:00|11596.41|11596.41|11596.41|11596.41|11596.41|11596.41|11596.41|11596.41|0
1649164510000|2022-04-05 13:15:10|11596.33|11596.33|11595.12|11595.12|11596.68|11596.68|11595.12|11595.12|0
1649164520000|2022-04-05 13:15:20|11595.43|11595.43|11595.43|11595.43|11595.43|11595.43|11595.43|11595.43|0
1649164530000|2022-04-05 13:15:30|11596.21|11596.21|11596.21|11596.21|11596.21|11596.21|11596.21|11596.21|0
1649164540000|2022-04-05 13:15:40|11596.32|11596.32|11596.32|11596.32|11596.32|11596.32|11596.32|11596.32|0
1649164550000|2022-04-05 13:15:50|11596.1|11596.1|11596.1|11596.1|11596.1|11596.1|11596.1|11596.1|0
1649164560000|2022-04-05 13:16:00|11595.94|11595.94|11595.94|11595.94|11595.94|11595.94|11595.94|11595.94|0
1649164570000|2022-04-05 13:16:10|11595.48|11595.48|11595.05|11595.05|11595.48|11595.48|11595.05|11595.05|0
1649164610000|2022-04-05 13:16:50|11594.9|11594.9|11594.9|11594.9|11594.9|11594.9|11594.9|11594.9|0
1649164620000|2022-04-05 13:17:00|11594.57|11594.57|11594.24|11594.24|11594.57|11594.57|11594.24|11594.24|0
1649164630000|2022-04-05 13:17:10|11593.62|11593.62|11592.96|11592.96|11593.62|11593.62|11592.96|11592.96|0
1649164640000|2022-04-05 13:17:20|11592.74|11592.74|11592.06|11592.06|11592.74|11592.74|11592.06|11592.06|0
1649164660000|2022-04-05 13:17:40|11591.84|11591.84|11592.62|11592.62|11592.62|11592.62|11591.84|11591.84|0
1649164690000|2022-04-05 13:18:10|11592.52|11592.52|11592.62|11592.62|11592.62|11592.62|11592.52|11592.52|0
1649164700000|2022-04-05 13:18:20|11592.52|11592.52|11592.52|11592.52|11592.52|11592.52|11592.52|11592.52|0
1649164730000|2022-04-05 13:18:50|11592.44|11592.44|11591.98|11591.98|11592.44|11592.44|11591.98|11591.98|0
1649164750000|2022-04-05 13:19:10|11591.07|11591.07|11591.53|11591.53|11591.53|11591.53|11591.07|11591.07|0
1649164760000|2022-04-05 13:19:20|11591.17|11591.17|11591.63|11591.63|11591.63|11591.63|11591.17|11591.17|0
1649164770000|2022-04-05 13:19:30|11591.76|11591.76|11592.08|11592.08|11592.08|11592.08|11591.76|11591.76|0
1649164780000|2022-04-05 13:19:40|11592.53|11592.53|11592.84|11592.84|11593.15|11593.15|11592.27|11592.27|0
1649164790000|2022-04-05 13:19:50|11592.62|11592.62|11592.61|11592.61|11593.05|11593.05|11592.61|11592.61|0
1649164800000|2022-04-05 13:20:00|11592.48|11592.48|11591.17|11591.17|11592.48|11592.48|11591.17|11591.17|0
1649164820000|2022-04-05 13:20:20|11591.3|11591.3|11590.97|11590.97|11591.3|11591.3|11590.97|11590.97|0
1649164830000|2022-04-05 13:20:30|11590.84|11590.84|11591.17|11591.17|11591.17|11591.17|11590.84|11590.84|0
1649164870000|2022-04-05 13:21:10|11590.81|11590.81|11588.62|11588.62|11590.81|11590.81|11588.62|11588.62|0
1649164880000|2022-04-05 13:21:20|11588.46|11588.46|11587.9|11587.9|11588.68|11588.68|11587.9|11587.9|0
1649164890000|2022-04-05 13:21:30|11587.58|11587.58|11587.4|11587.4|11587.58|11587.58|11587.4|11587.4|0
1649164910000|2022-04-05 13:21:50|11587.24|11587.24|11587.4|11587.4|11587.4|11587.4|11587.24|11587.24|0
1649164920000|2022-04-05 13:22:00|11586.97|11586.97|11586.31|11586.31|11586.97|11586.97|11586.31|11586.31|0
1649164940000|2022-04-05 13:22:20|11586.03|11586.03|11584.37|11584.37|11586.03|11586.03|11584.37|11584.37|0
1649164960000|2022-04-05 13:22:40|11584.51|11584.51|11584.83|11584.83|11584.83|11584.83|11584.51|11584.51|0
1649164970000|2022-04-05 13:22:50|11584.39|11584.39|11582.72|11582.72|11584.39|11584.39|11582.72|11582.72|0
1649164980000|2022-04-05 13:23:00|11582.64|11582.64|11581.32|11581.32|11582.64|11582.64|11581.32|11581.32|0
1649164990000|2022-04-05 13:23:10|11582.1|11582.1|11582.43|11582.43|11582.43|11582.43|11582.1|11582.1|0
1649165000000|2022-04-05 13:23:20|11582.66|11582.66|11582.66|11582.66|11582.66|11582.66|11582.66|11582.66|0
1649165010000|2022-04-05 13:23:30|11583.08|11583.08|11583.08|11583.08|11583.08|11583.08|11583.08|11583.08|0
1649165020000|2022-04-05 13:23:40|11583.95|11583.95|11586.39|11586.39|11586.39|11586.39|11583.95|11583.95|0
1649165030000|2022-04-05 13:23:50|11587.01|11587.01|11587.24|11587.24|11588.19|11588.19|11587.01|11587.01|0
1649165040000|2022-04-05 13:24:00|11587.76|11587.76|11588.42|11588.42|11588.42|11588.42|11587.76|11587.76|0
1649165050000|2022-04-05 13:24:10|11588.17|11588.17|11587.83|11587.83|11588.41|11588.41|11587.83|11587.83|0
1649165060000|2022-04-05 13:24:20|11588.05|11588.05|11588.96|11588.96|11588.96|11588.96|11588.05|11588.05|0
1649165070000|2022-04-05 13:24:30|11588.63|11588.63|11588.42|11588.42|11588.63|11588.63|11588.42|11588.42|0
1649165080000|2022-04-05 13:24:40|11588.31|11588.31|11588.31|11588.31|11588.31|11588.31|11588.31|11588.31|0
1649165090000|2022-04-05 13:24:50|11588.08|11588.08|11588.08|11588.08|11588.08|11588.08|11588.08|11588.08|0
1649165100000|2022-04-05 13:25:00|11588.41|11588.41|11588.41|11588.41|11588.41|11588.41|11588.41|11588.41|0
1649165110000|2022-04-05 13:25:10|11589.07|11589.07|11589.77|11589.77|11589.77|11589.77|11589.07|11589.07|0
1649165120000|2022-04-05 13:25:20|11589.99|11589.99|11589.99|11589.99|11589.99|11589.99|11589.99|11589.99|0
1649165130000|2022-04-05 13:25:30|11589.77|11589.77|11592.66|11592.66|11592.66|11592.66|11589.77|11589.77|0
1649165140000|2022-04-05 13:25:40|11593.11|11593.11|11593.34|11593.34|11593.57|11593.57|11593.11|11593.11|0
1649165150000|2022-04-05 13:25:50|11592.91|11592.91|11591.52|11591.52|11592.91|11592.91|11591.52|11591.52|0
1649165160000|2022-04-05 13:26:00|11591.83|11591.83|11591.83|11591.83|11591.83|11591.83|11591.83|11591.83|0
1649165190000|2022-04-05 13:26:30|11592.28|11592.28|11592.28|11592.28|11592.5|11592.5|11592.28|11592.28|0
1649165200000|2022-04-05 13:26:40|11592.44|11592.44|11592.44|11592.44|11592.44|11592.44|11592.44|11592.44|0
1649165210000|2022-04-05 13:26:50|11592.28|11592.28|11592.2|11592.2|11592.28|11592.28|11592.12|11592.12|0
1649165220000|2022-04-05 13:27:00|11591.58|11591.58|11591.14|11591.14|11591.58|11591.58|11591.01|11591.01|0
1649165230000|2022-04-05 13:27:10|11591.57|11591.57|11590.48|11590.48|11591.57|11591.57|11590.48|11590.48|0
1649165240000|2022-04-05 13:27:20|11590.26|11590.26|11590.08|11590.08|11590.26|11590.26|11590.08|11590.08|0
1649165250000|2022-04-05 13:27:30|11589.75|11589.75|11590.44|11590.44|11590.44|11590.44|11589.75|11589.75|0
1649165260000|2022-04-05 13:27:40|11590.14|11590.14|11590.59|11590.59|11590.59|11590.59|11590.14|11590.14|0
1649165280000|2022-04-05 13:28:00|11590.24|11590.24|11590.59|11590.59|11590.59|11590.59|11590.24|11590.24|0
1649165290000|2022-04-05 13:28:10|11590.81|11590.81|11590.33|11590.33|11590.81|11590.81|11589.77|11589.77|0
1649165300000|2022-04-05 13:28:20|11590.55|11590.55|11591.51|11591.51|11591.51|11591.51|11590.55|11590.55|0
1649165310000|2022-04-05 13:28:30|11590.73|11590.73|11590.73|11590.73|11590.73|11590.73|11590.73|11590.73|0
1649165330000|2022-04-05 13:28:50|11590.5|11590.5|11590.27|11590.27|11590.5|11590.5|11590.27|11590.27|0
1649165340000|2022-04-05 13:29:00|11590.46|11590.46|11590.24|11590.24|11590.46|11590.46|11590.24|11590.24|0
1649165380000|2022-04-05 13:29:40|11589.8|11589.8|11589.94|11589.94|11589.94|11589.94|11589.59|11589.59|0
1649165390000|2022-04-05 13:29:50|11589.33|11589.33|11589.23|11589.23|11589.33|11589.33|11589.23|11589.23|0
1649165400000|2022-04-05 13:30:00|11589.42|11589.42|11590.31|11590.31|11590.31|11590.31|11589.42|11589.42|0
1649165410000|2022-04-05 13:30:10|11590.22|11590.22|11589.65|11589.65|11590.5|11590.5|11589.65|11589.65|0
1649165420000|2022-04-05 13:30:20|11590.08|11590.08|11590.24|11590.24|11590.37|11590.37|11590.08|11590.08|0
1649165430000|2022-04-05 13:30:30|11589.54|11589.54|11590.14|11590.14|11590.15|11590.15|11589.54|11589.54|0
1649165440000|2022-04-05 13:30:40|11589.71|11589.71|11588.83|11588.83|11589.71|11589.71|11588.83|11588.83|0
1649165450000|2022-04-05 13:30:50|11588.52|11588.52|11587.14|11587.14|11588.52|11588.52|11587.14|11587.14|0
1649165460000|2022-04-05 13:31:00|11587.51|11587.51|11587.87|11587.87|11587.87|11587.87|11587.51|11587.51|0
1649165470000|2022-04-05 13:31:10|11588.31|11588.31|11587.87|11587.87|11588.31|11588.31|11587.87|11587.87|0
1649165480000|2022-04-05 13:31:20|11587.56|11587.56|11585.62|11585.62|11587.56|11587.56|11585.62|11585.62|0
1649165490000|2022-04-05 13:31:30|11584.8|11584.8|11584.08|11584.08|11584.8|11584.8|11584.02|11584.02|0
1649165500000|2022-04-05 13:31:40|11583.64|11583.64|11583.22|11583.22|11583.64|11583.64|11583.22|11583.22|0
1649165510000|2022-04-05 13:31:50|11583|11583|11583.78|11583.78|11583.78|11583.78|11583|11583|0
1649165520000|2022-04-05 13:32:00|11583.55|11583.55|11585.11|11585.11|11585.27|11585.27|11583.55|11583.55|0
1649165530000|2022-04-05 13:32:10|11585.48|11585.48|11588.73|11588.73|11588.73|11588.73|11585.48|11585.48|0
1649165540000|2022-04-05 13:32:20|11588.36|11588.36|11588|11588|11588.36|11588.36|11588|11588|0
1649165550000|2022-04-05 13:32:30|11587.67|11587.67|11586.77|11586.77|11587.67|11587.67|11586.55|11586.55|0
1649165560000|2022-04-05 13:32:40|11586.08|11586.08|11586.01|11586.01|11586.45|11586.45|11586.01|11586.01|0
1649165570000|2022-04-05 13:32:50|11585.49|11585.49|11586.08|11586.08|11586.08|11586.08|11585.49|11585.49|0
1649165580000|2022-04-05 13:33:00|11585.65|11585.65|11584.79|11584.79|11585.65|11585.65|11584.62|11584.62|0
1649165590000|2022-04-05 13:33:10|11584.06|11584.06|11583.92|11583.92|11584.06|11584.06|11583.92|11583.92|0
1649165600000|2022-04-05 13:33:20|11583.14|11583.14|11578.66|11578.66|11583.14|11583.14|11578.66|11578.66|0
1649165610000|2022-04-05 13:33:30|11578.23|11578.23|11577.85|11577.85|11578.23|11578.23|11577.85|11577.85|0
1649165620000|2022-04-05 13:33:40|11577.69|11577.69|11577.01|11577.01|11577.69|11577.69|11577.01|11577.01|0
1649165630000|2022-04-05 13:33:50|11577.45|11577.45|11578.22|11578.22|11578.22|11578.22|11577.45|11577.45|0
1649165640000|2022-04-05 13:34:00|11578.05|11578.05|11578.18|11578.18|11578.18|11578.18|11578.05|11578.05|0
1649165660000|2022-04-05 13:34:20|11579.03|11579.03|11579.03|11579.03|11579.81|11579.81|11579.03|11579.03|0
1649165670000|2022-04-05 13:34:30|11579.49|11579.49|11579.92|11579.92|11579.92|11579.92|11579.49|11579.49|0
1649165680000|2022-04-05 13:34:40|11580.7|11580.7|11580.27|11580.27|11580.7|11580.7|11580.27|11580.27|0
1649165690000|2022-04-05 13:34:50|11579.84|11579.84|11579.65|11579.65|11579.84|11579.84|11579.65|11579.65|0
1649165700000|2022-04-05 13:35:00|11579.43|11579.43|11578.93|11578.93|11579.43|11579.43|11578.93|11578.93|0
1649165710000|2022-04-05 13:35:10|11579.18|11579.18|11578.8|11578.8|11579.18|11579.18|11578.8|11578.8|0
1649165730000|2022-04-05 13:35:30|11579.02|11579.02|11579.02|11579.02|11579.02|11579.02|11579.02|11579.02|0
1649165740000|2022-04-05 13:35:40|11579.45|11579.45|11581.02|11581.02|11581.25|11581.25|11579.22|11579.22|0
1649165750000|2022-04-05 13:35:50|11581.18|11581.18|11581.18|11581.18|11581.18|11581.18|11581.18|11581.18|0
1649165760000|2022-04-05 13:36:00|11581|11581|11580.74|11580.74|11581|11581|11580.74|11580.74|0
1649165770000|2022-04-05 13:36:10|11580.51|11580.51|11580.29|11580.29|11580.51|11580.51|11580.29|11580.29|0
1649165780000|2022-04-05 13:36:20|11580.61|11580.61|11581.07|11581.07|11581.07|11581.07|11580.61|11580.61|0
1649165790000|2022-04-05 13:36:30|11581.26|11581.26|11579.86|11579.86|11581.26|11581.26|11579.86|11579.86|0
1649165800000|2022-04-05 13:36:40|11580.07|11580.07|11579.84|11579.84|11580.07|11580.07|11579.84|11579.84|0
1649165810000|2022-04-05 13:36:50|11579.49|11579.49|11578.05|11578.05|11579.49|11579.49|11577.92|11577.92|0
1649165820000|2022-04-05 13:37:00|11577.97|11577.97|11575.24|11575.24|11577.97|11577.97|11575.24|11575.24|0
1649165830000|2022-04-05 13:37:10|11574.88|11574.88|11575.24|11575.24|11575.24|11575.24|11574.88|11574.88|0
1649165840000|2022-04-05 13:37:20|11575.33|11575.33|11575.14|11575.14|11575.33|11575.33|11575.14|11575.14|0
1649165850000|2022-04-05 13:37:30|11574.98|11574.98|11575.3|11575.3|11575.3|11575.3|11574.98|11574.98|0
1649165870000|2022-04-05 13:37:50|11576.17|11576.17|11575.86|11575.86|11576.17|11576.17|11575.86|11575.86|0
1649165880000|2022-04-05 13:38:00|11576.29|11576.29|11577.36|11577.36|11577.36|11577.36|11576.29|11576.29|0
1649165890000|2022-04-05 13:38:10|11578.23|11578.23|11579.06|11579.06|11579.06|11579.06|11577.92|11577.92|0
1649165900000|2022-04-05 13:38:20|11579.5|11579.5|11579.28|11579.28|11579.5|11579.5|11579.28|11579.28|0
1649165910000|2022-04-05 13:38:30|11578.85|11578.85|11581.22|11581.22|11581.22|11581.22|11578.85|11578.85|0
1649165920000|2022-04-05 13:38:40|11580.7|11580.7|11580.78|11580.78|11580.92|11580.92|11580.7|11580.7|0
1649165930000|2022-04-05 13:38:50|11580.91|11580.91|11581.44|11581.44|11581.44|11581.44|11580.91|11580.91|0
1649165940000|2022-04-05 13:39:00|11581.86|11581.86|11582.17|11582.17|11582.7|11582.7|11581.86|11581.86|0
1649165950000|2022-04-05 13:39:10|11581.14|11581.14|11581.05|11581.05|11581.14|11581.14|11581.05|11581.05|0
1649165960000|2022-04-05 13:39:20|11580.74|11580.74|11579.69|11579.69|11580.74|11580.74|11579.69|11579.69|0
1649165990000|2022-04-05 13:39:50|11580.7|11580.7|11581.27|11581.27|11581.27|11581.27|11580.7|11580.7|0
1649166000000|2022-04-05 13:40:00|11580.95|11580.95|11580.51|11580.51|11580.95|11580.95|11580.51|11580.51|0
1649166010000|2022-04-05 13:40:10|11580.95|11580.95|11580.95|11580.95|11580.95|11580.95|11580.95|11580.95|0
1649166020000|2022-04-05 13:40:20|11581.08|11581.08|11581.3|11581.3|11581.3|11581.3|11581.08|11581.08|0
1649166030000|2022-04-05 13:40:30|11580.98|11580.98|11580.71|11580.71|11580.98|11580.98|11580.71|11580.71|0
1649166040000|2022-04-05 13:40:40|11580.49|11580.49|11579.52|11579.52|11580.49|11580.49|11579.52|11579.52|0
1649166050000|2022-04-05 13:40:50|11579.26|11579.26|11577.57|11577.57|11579.26|11579.26|11577.57|11577.57|0
1649166060000|2022-04-05 13:41:00|11577.92|11577.92|11577.77|11577.77|11577.92|11577.92|11577.77|11577.77|0
1649166070000|2022-04-05 13:41:10|11577.61|11577.61|11577.46|11577.46|11577.61|11577.61|11577.46|11577.46|0
1649166080000|2022-04-05 13:41:20|11577.89|11577.89|11579.08|11579.08|11579.13|11579.13|11577.89|11577.89|0
1649166090000|2022-04-05 13:41:30|11579.86|11579.86|11579.86|11579.86|11579.86|11579.86|11579.86|11579.86|0
1649166100000|2022-04-05 13:41:40|11580.59|11580.59|11581.02|11581.02|11581.02|11581.02|11580.59|11580.59|0
1649166120000|2022-04-05 13:42:00|11581.1|11581.1|11580.67|11580.67|11581.1|11581.1|11580.67|11580.67|0
1649166130000|2022-04-05 13:42:10|11580.86|11580.86|11580.86|11580.86|11580.86|11580.86|11580.86|11580.86|0
1649166140000|2022-04-05 13:42:20|11580.67|11580.67|11580.41|11580.41|11580.67|11580.67|11580.41|11580.41|0
1649166150000|2022-04-05 13:42:30|11580.49|11580.49|11580.49|11580.49|11580.49|11580.49|11580.49|11580.49|0
1649166160000|2022-04-05 13:42:40|11580.57|11580.57|11581.31|11581.31|11581.31|11581.31|11580.57|11580.57|0
1649166180000|2022-04-05 13:43:00|11580.88|11580.88|11580.14|11580.14|11580.88|11580.88|11580.14|11580.14|0
1649166190000|2022-04-05 13:43:10|11580.31|11580.31|11580.31|11580.31|11580.31|11580.31|11580.31|11580.31|0
1649166210000|2022-04-05 13:43:30|11580.78|11580.78|11581|11581|11581|11581|11580.52|11580.52|0
1649166230000|2022-04-05 13:43:50|11581.23|11581.23|11581.23|11581.23|11581.23|11581.23|11581.23|11581.23|0
1649166250000|2022-04-05 13:44:10|11579.67|11579.67|11579.67|11579.67|11579.67|11579.67|11579.67|11579.67|0
1649166260000|2022-04-05 13:44:20|11579.23|11579.23|11579.23|11579.23|11579.23|11579.23|11579.23|11579.23|0
1649166270000|2022-04-05 13:44:30|11579.56|11579.56|11580.97|11580.97|11581.13|11581.13|11579.56|11579.56|0
1649166300000|2022-04-05 13:45:00|11581.3|11581.3|11581.4|11581.4|11581.4|11581.4|11581.07|11581.07|0
1649166310000|2022-04-05 13:45:10|11581.1|11581.1|11581.47|11581.47|11581.47|11581.47|11581.1|11581.1|0
1649166320000|2022-04-05 13:45:20|11581.29|11581.29|11581.84|11581.84|11581.84|11581.84|11581.29|11581.29|0
1649166340000|2022-04-05 13:45:40|11581.75|11581.75|11582.08|11582.08|11582.08|11582.08|11581.75|11581.75|0
1649166360000|2022-04-05 13:46:00|11582.5|11582.5|11584.72|11584.72|11584.72|11584.72|11582.5|11582.5|0
1649166370000|2022-04-05 13:46:10|11584.82|11584.82|11584.82|11584.82|11584.82|11584.82|11584.82|11584.82|0
1649166380000|2022-04-05 13:46:20|11584.73|11584.73|11585.11|11585.11|11585.41|11585.41|11584.73|11584.73|0
1649166390000|2022-04-05 13:46:30|11585.2|11585.2|11585.81|11585.81|11585.97|11585.97|11585.2|11585.2|0
1649166400000|2022-04-05 13:46:40|11586.95|11586.95|11587.03|11587.03|11587.38|11587.38|11586.47|11586.47|0
1649166410000|2022-04-05 13:46:50|11587.26|11587.26|11587.59|11587.59|11587.59|11587.59|11587.26|11587.26|0
1649166420000|2022-04-05 13:47:00|11587.4|11587.4|11588|11588|11588.75|11588.75|11587.4|11587.4|0
1649166430000|2022-04-05 13:47:10|11588.44|11588.44|11588.75|11588.75|11589.06|11589.06|11588.44|11588.44|0
1649166440000|2022-04-05 13:47:20|11589.01|11589.01|11589.14|11589.14|11589.32|11589.32|11588.41|11588.41|0
1649166450000|2022-04-05 13:47:30|11589.5|11589.5|11589.63|11589.63|11589.82|11589.82|11589.5|11589.5|0
1649166460000|2022-04-05 13:47:40|11589.21|11589.21|11589.23|11589.23|11589.23|11589.23|11588.78|11588.78|0
1649166470000|2022-04-05 13:47:50|11588.8|11588.8|11588.76|11588.76|11588.8|11588.8|11588.37|11588.37|0
1649166480000|2022-04-05 13:48:00|11589.11|11589.11|11588.56|11588.56|11589.11|11589.11|11588.43|11588.43|0
1649166490000|2022-04-05 13:48:10|11588.69|11588.69|11588.95|11588.95|11588.95|11588.95|11588.69|11588.69|0
1649166500000|2022-04-05 13:48:20|11589.42|11589.42|11589.94|11589.94|11589.94|11589.94|11589.42|11589.42|0
1649166510000|2022-04-05 13:48:30|11590.1|11590.1|11589.87|11589.87|11590.1|11590.1|11589.87|11589.87|0
1649166520000|2022-04-05 13:48:40|11590.13|11590.13|11590.26|11590.26|11590.26|11590.26|11590.13|11590.13|0
1649166530000|2022-04-05 13:48:50|11590.02|11590.02|11589.37|11589.37|11590.02|11590.02|11589.37|11589.37|0
1649166550000|2022-04-05 13:49:10|11588.94|11588.94|11588.94|11588.94|11588.94|11588.94|11588.94|11588.94|0
1649166560000|2022-04-05 13:49:20|11588.51|11588.51|11588.51|11588.51|11588.51|11588.51|11588.51|11588.51|0
1649166580000|2022-04-05 13:49:40|11588.65|11588.65|11588.17|11588.17|11588.65|11588.65|11588.17|11588.17|0
1649166590000|2022-04-05 13:49:50|11588.26|11588.26|11588.18|11588.18|11588.53|11588.53|11588.18|11588.18|0
1649166600000|2022-04-05 13:50:00|11588.61|11588.61|11588.61|11588.61|11588.61|11588.61|11588.61|11588.61|0
1649166610000|2022-04-05 13:50:10|11588.92|11588.92|11588.61|11588.61|11588.92|11588.92|11588.61|11588.61|0
1649166620000|2022-04-05 13:50:20|11587.74|11587.74|11587.87|11587.87|11588.05|11588.05|11587.74|11587.74|0
1649166630000|2022-04-05 13:50:30|11587.64|11587.64|11587.64|11587.64|11587.64|11587.64|11587.64|11587.64|0
1649166640000|2022-04-05 13:50:40|11587.87|11587.87|11587.87|11587.87|11587.87|11587.87|11587.87|11587.87|0
1649166650000|2022-04-05 13:50:50|11587.44|11587.44|11587.22|11587.22|11587.44|11587.44|11587.22|11587.22|0
1649166660000|2022-04-05 13:51:00|11586.78|11586.78|11585.51|11585.51|11586.78|11586.78|11585.51|11585.51|0
1649166670000|2022-04-05 13:51:10|11585.26|11585.26|11583.47|11583.47|11585.26|11585.26|11583.47|11583.47|0
1649166680000|2022-04-05 13:51:20|11583.04|11583.04|11581.34|11581.34|11583.04|11583.04|11581.08|11581.08|0
1649166700000|2022-04-05 13:51:40|11581.59|11581.59|11581.71|11581.71|11581.71|11581.71|11581.59|11581.59|0
1649166710000|2022-04-05 13:51:50|11581.84|11581.84|11581.61|11581.61|11581.84|11581.84|11581.61|11581.61|0
1649166720000|2022-04-05 13:52:00|11581.35|11581.35|11580.6|11580.6|11581.48|11581.48|11580.6|11580.6|0
1649166730000|2022-04-05 13:52:10|11581.04|11581.04|11580.09|11580.09|11581.04|11581.04|11580.09|11580.09|0
1649166750000|2022-04-05 13:52:30|11579.73|11579.73|11579.73|11579.73|11579.73|11579.73|11579.73|11579.73|0
1649166760000|2022-04-05 13:52:40|11579.07|11579.07|11576.85|11576.85|11579.07|11579.07|11576.85|11576.85|0
1649166770000|2022-04-05 13:52:50|11576.5|11576.5|11576.37|11576.37|11576.5|11576.5|11576.37|11576.37|0
1649166780000|2022-04-05 13:53:00|11576.21|11576.21|11576.21|11576.21|11576.52|11576.52|11576.21|11576.21|0
1649166790000|2022-04-05 13:53:10|11575.77|11575.77|11575.77|11575.77|11575.77|11575.77|11575.77|11575.77|0
1649166800000|2022-04-05 13:53:20|11575.68|11575.68|11577.1|11577.1|11577.24|11577.24|11575.68|11575.68|0
1649166810000|2022-04-05 13:53:30|11576.87|11576.87|11576.41|11576.41|11576.87|11576.87|11576.41|11576.41|0
1649166820000|2022-04-05 13:53:40|11577.1|11577.1|11577.67|11577.67|11579.23|11579.23|11577.1|11577.1|0
1649166830000|2022-04-05 13:53:50|11578.45|11578.45|11581.05|11581.05|11581.05|11581.05|11578.45|11578.45|0
1649166840000|2022-04-05 13:54:00|11581.83|11581.83|11581.41|11581.41|11581.83|11581.83|11581.41|11581.41|0
1649166850000|2022-04-05 13:54:10|11581.77|11581.77|11583.14|11583.14|11583.14|11583.14|11581.77|11581.77|0
1649166860000|2022-04-05 13:54:20|11585|11585|11585.41|11585.41|11585.41|11585.41|11585|11585|0
1649166870000|2022-04-05 13:54:30|11585.18|11585.18|11585.09|11585.09|11585.18|11585.18|11585.09|11585.09|0
1649166880000|2022-04-05 13:54:40|11584.31|11584.31|11584.74|11584.74|11584.74|11584.74|11584.31|11584.31|0
1649166890000|2022-04-05 13:54:50|11585.61|11585.61|11588.65|11588.65|11588.65|11588.65|11585.61|11585.61|0
1649166900000|2022-04-05 13:55:00|11588.74|11588.74|11588.42|11588.42|11588.92|11588.92|11588.42|11588.42|0
1649166910000|2022-04-05 13:55:10|11588.92|11588.92|11589.5|11589.5|11589.62|11589.62|11588.92|11588.92|0
1649166930000|2022-04-05 13:55:30|11589.81|11589.81|11589.81|11589.81|11589.81|11589.81|11589.81|11589.81|0
1649166940000|2022-04-05 13:55:40|11590.38|11590.38|11590.49|11590.49|11590.49|11590.49|11590.38|11590.38|0
1649166950000|2022-04-05 13:55:50|11590.06|11590.06|11590.06|11590.06|11590.06|11590.06|11590.06|11590.06|0
1649166960000|2022-04-05 13:56:00|11589.93|11589.93|11588.26|11588.26|11589.93|11589.93|11588.26|11588.26|0
1649166980000|2022-04-05 13:56:20|11588.14|11588.14|11587.36|11587.36|11588.14|11588.14|11587.36|11587.36|0
1649166990000|2022-04-05 13:56:30|11586.22|11586.22|11586.11|11586.11|11586.22|11586.22|11586.11|11586.11|0
1649167000000|2022-04-05 13:56:40|11585.67|11585.67|11585.37|11585.37|11585.77|11585.77|11585.37|11585.37|0
1649167010000|2022-04-05 13:56:50|11585.46|11585.46|11585.72|11585.72|11585.72|11585.72|11585.29|11585.29|0
1649167020000|2022-04-05 13:57:00|11585.56|11585.56|11585.35|11585.35|11585.56|11585.56|11585.06|11585.06|0
1649167030000|2022-04-05 13:57:10|11583.13|11583.13|11582.57|11582.57|11583.13|11583.13|11582.57|11582.57|0
1649167040000|2022-04-05 13:57:20|11582.14|11582.14|11582.14|11582.14|11582.14|11582.14|11582.14|11582.14|0
1649167050000|2022-04-05 13:57:30|11581.48|11581.48|11581.48|11581.48|11581.48|11581.48|11581.48|11581.48|0
1649167060000|2022-04-05 13:57:40|11581.87|11581.87|11582.71|11582.71|11582.71|11582.71|11581.25|11581.25|0
1649167070000|2022-04-05 13:57:50|11583.07|11583.07|11583.07|11583.07|11583.07|11583.07|11583.07|11583.07|0
1649167090000|2022-04-05 13:58:10|11583.5|11583.5|11583.23|11583.23|11583.5|11583.5|11583.23|11583.23|0
1649167100000|2022-04-05 13:58:20|11583.7|11583.7|11584.13|11584.13|11584.13|11584.13|11583.7|11583.7|0
1649167110000|2022-04-05 13:58:30|11584.56|11584.56|11586.9|11586.9|11587.03|11587.03|11584.56|11584.56|0
1649167120000|2022-04-05 13:58:40|11587.12|11587.12|11587.12|11587.12|11587.12|11587.12|11587.12|11587.12|0
1649167130000|2022-04-05 13:58:50|11586.81|11586.81|11587.51|11587.51|11587.51|11587.51|11586.81|11586.81|0
1649167140000|2022-04-05 13:59:00|11586.27|11586.27|11587.36|11587.36|11587.36|11587.36|11586.27|11586.27|0
1649167150000|2022-04-05 13:59:10|11588.51|11588.51|11588.96|11588.96|11588.96|11588.96|11588.51|11588.51|0
1649167160000|2022-04-05 13:59:20|11588.81|11588.81|11589.58|11589.58|11589.58|11589.58|11588.81|11588.81|0
1649167170000|2022-04-05 13:59:30|11590.36|11590.36|11590.59|11590.59|11590.59|11590.59|11590.36|11590.36|0
1649167180000|2022-04-05 13:59:40|11590.67|11590.67|11592.58|11592.58|11592.58|11592.58|11590.67|11590.67|0
1649167190000|2022-04-05 13:59:50|11593.24|11593.24|11593.37|11593.37|11593.37|11593.37|11593.24|11593.24|0
1649167200000|2022-04-05 14:00:00|11593.6|11593.6|11592.6|11592.6|11593.6|11593.6|11592.47|11592.47|0
1649167210000|2022-04-05 14:00:10|11592.16|11592.16|11590.43|11590.43|11592.16|11592.16|11589.92|11589.92|0
1649167230000|2022-04-05 14:00:30|11590.86|11590.86|11590.86|11590.86|11590.86|11590.86|11590.86|11590.86|0
1649167240000|2022-04-05 14:00:40|11591.32|11591.32|11591.68|11591.68|11591.68|11591.68|11591.32|11591.32|0
1649167250000|2022-04-05 14:00:50|11592.3|11592.3|11593.59|11593.59|11593.59|11593.59|11592.3|11592.3|0
1649167260000|2022-04-05 14:01:00|11592.81|11592.81|11592.4|11592.4|11592.81|11592.81|11592.03|11592.03|0
1649167270000|2022-04-05 14:01:10|11591.26|11591.26|11589.34|11589.34|11591.26|11591.26|11589.34|11589.34|0
1649167280000|2022-04-05 14:01:20|11589.56|11589.56|11588|11588|11589.56|11589.56|11588|11588|0
1649167290000|2022-04-05 14:01:30|11587.78|11587.78|11587.55|11587.55|11587.78|11587.78|11587.55|11587.55|0
1649167300000|2022-04-05 14:01:40|11588.33|11588.33|11588.68|11588.68|11588.68|11588.68|11588.33|11588.33|0
1649167310000|2022-04-05 14:01:50|11588.77|11588.77|11590.39|11590.39|11590.39|11590.39|11588.77|11588.77|0
1649167320000|2022-04-05 14:02:00|11590.83|11590.83|11590.4|11590.4|11590.83|11590.83|11590.4|11590.4|0
1649167330000|2022-04-05 14:02:10|11590.53|11590.53|11590.09|11590.09|11590.53|11590.53|11590.09|11590.09|0
1649167350000|2022-04-05 14:02:30|11589.78|11589.78|11589.78|11589.78|11589.78|11589.78|11589.78|11589.78|0
1649167370000|2022-04-05 14:02:50|11589.54|11589.54|11589.26|11589.26|11589.72|11589.72|11589.26|11589.26|0
1649167380000|2022-04-05 14:03:00|11589.59|11589.59|11589.73|11589.73|11590.25|11590.25|11589.54|11589.54|0
1649167390000|2022-04-05 14:03:10|11590.51|11590.51|11590.37|11590.37|11590.86|11590.86|11590.37|11590.37|0
1649167410000|2022-04-05 14:03:30|11590.53|11590.53|11590.53|11590.53|11590.53|11590.53|11590.53|11590.53|0
1649167420000|2022-04-05 14:03:40|11590.84|11590.84|11590.53|11590.53|11590.84|11590.84|11590.53|11590.53|0
1649167430000|2022-04-05 14:03:50|11590.29|11590.29|11590.05|11590.05|11590.29|11590.29|11590.05|11590.05|0
1649167440000|2022-04-05 14:04:00|11589.27|11589.27|11588.46|11588.46|11589.27|11589.27|11588.46|11588.46|0
1649167450000|2022-04-05 14:04:10|11588.3|11588.3|11589.43|11589.43|11589.43|11589.43|11588.3|11588.3|0
1649167470000|2022-04-05 14:04:30|11588.98|11588.98|11588.18|11588.18|11588.98|11588.98|11588.18|11588.18|0
1649167480000|2022-04-05 14:04:40|11588.49|11588.49|11588.06|11588.06|11588.49|11588.49|11588.06|11588.06|0
1649167490000|2022-04-05 14:04:50|11587.73|11587.73|11587.73|11587.73|11587.73|11587.73|11587.73|11587.73|0
1649167500000|2022-04-05 14:05:00|11586.17|11586.17|11584.44|11584.44|11586.17|11586.17|11584.44|11584.44|0
1649167510000|2022-04-05 14:05:10|11584.7|11584.7|11580.66|11580.66|11584.7|11584.7|11580.66|11580.66|0
1649167520000|2022-04-05 14:05:20|11580.24|11580.24|11580.28|11580.28|11580.28|11580.28|11579.85|11579.85|0
1649167530000|2022-04-05 14:05:30|11580.71|11580.71|11580.48|11580.48|11580.71|11580.71|11580.48|11580.48|0
1649167550000|2022-04-05 14:05:50|11580.91|11580.91|11580.91|11580.91|11580.91|11580.91|11580.91|11580.91|0
1649167560000|2022-04-05 14:06:00|11580.58|11580.58|11580.58|11580.58|11580.58|11580.58|11580.58|11580.58|0
1649167570000|2022-04-05 14:06:10|11580.32|11580.32|11580.56|11580.56|11580.56|11580.56|11580.23|11580.23|0
1649167580000|2022-04-05 14:06:20|11580.13|11580.13|11579.05|11579.05|11580.13|11580.13|11579.05|11579.05|0
1649167590000|2022-04-05 14:06:30|11578.83|11578.83|11578.74|11578.74|11578.83|11578.83|11578.28|11578.28|0
1649167600000|2022-04-05 14:06:40|11578.31|11578.31|11576.27|11576.27|11578.31|11578.31|11576.27|11576.27|0
1649167610000|2022-04-05 14:06:50|11576.5|11576.5|11576.5|11576.5|11576.5|11576.5|11576.5|11576.5|0
1649167620000|2022-04-05 14:07:00|11575.63|11575.63|11573.58|11573.58|11575.63|11575.63|11573.58|11573.58|0
1649167630000|2022-04-05 14:07:10|11573.44|11573.44|11573.16|11573.16|11573.44|11573.44|11573.16|11573.16|0
1649167650000|2022-04-05 14:07:30|11572.9|11572.9|11570.01|11570.01|11572.9|11572.9|11570.01|11570.01|0
1649167660000|2022-04-05 14:07:40|11569.56|11569.56|11568.43|11568.43|11569.56|11569.56|11568.43|11568.43|0
1649167670000|2022-04-05 14:07:50|11568.1|11568.1|11568.1|11568.1|11568.1|11568.1|11568.1|11568.1|0
1649167680000|2022-04-05 14:08:00|11568.46|11568.46|11567.3|11567.3|11568.46|11568.46|11567.3|11567.3|0
1649167690000|2022-04-05 14:08:10|11567|11567|11565.53|11565.53|11567.15|11567.15|11565.53|11565.53|0
1649167700000|2022-04-05 14:08:20|11565.61|11565.61|11565.5|11565.5|11565.69|11565.69|11565.5|11565.5|0
1649167720000|2022-04-05 14:08:40|11564.72|11564.72|11564.59|11564.59|11564.72|11564.72|11564.59|11564.59|0
1649167730000|2022-04-05 14:08:50|11563.94|11563.94|11561.12|11561.12|11563.94|11563.94|11561.12|11561.12|0
1649167740000|2022-04-05 14:09:00|11560.68|11560.68|11558.82|11558.82|11560.68|11560.68|11558.82|11558.82|0
1649167750000|2022-04-05 14:09:10|11558.59|11558.59|11557.18|11557.18|11558.59|11558.59|11556.68|11556.68|0
1649167760000|2022-04-05 14:09:20|11555.62|11555.62|11555.97|11555.97|11555.97|11555.97|11555.62|11555.62|0
1649167770000|2022-04-05 14:09:30|11556.2|11556.2|11556.37|11556.37|11556.37|11556.37|11555.93|11555.93|0
1649167780000|2022-04-05 14:09:40|11556.14|11556.14|11556.14|11556.14|11556.14|11556.14|11556.14|11556.14|0
1649167790000|2022-04-05 14:09:50|11555.77|11555.77|11555.77|11555.77|11555.77|11555.77|11555.77|11555.77|0
1649167800000|2022-04-05 14:10:00|11556.46|11556.46|11559|11559|11559|11559|11556.46|11556.46|0
1649167810000|2022-04-05 14:10:10|11559.36|11559.36|11559.69|11559.69|11559.69|11559.69|11559.23|11559.23|0
1649167820000|2022-04-05 14:10:20|11559.23|11559.23|11560.54|11560.54|11560.54|11560.54|11559.23|11559.23|0
1649167830000|2022-04-05 14:10:30|11560.3|11560.3|11560.3|11560.3|11560.75|11560.75|11560.3|11560.3|0
1649167840000|2022-04-05 14:10:40|11560.19|11560.19|11559.57|11559.57|11560.23|11560.23|11559.53|11559.53|0
1649167850000|2022-04-05 14:10:50|11559.22|11559.22|11558.99|11558.99|11559.22|11559.22|11558.99|11558.99|0
1649167860000|2022-04-05 14:11:00|11559.1|11559.1|11559.88|11559.88|11559.88|11559.88|11559.1|11559.1|0
1649167880000|2022-04-05 14:11:20|11560.24|11560.24|11555.06|11555.06|11560.24|11560.24|11555.06|11555.06|0
1649167890000|2022-04-05 14:11:30|11554.55|11554.55|11554.32|11554.32|11554.55|11554.55|11554.32|11554.32|0
1649167900000|2022-04-05 14:11:40|11554.41|11554.41|11557.33|11557.33|11557.33|11557.33|11554.41|11554.41|0
1649167910000|2022-04-05 14:11:50|11556.9|11556.9|11557.52|11557.52|11557.52|11557.52|11556.9|11556.9|0
1649167920000|2022-04-05 14:12:00|11557.13|11557.13|11557.13|11557.13|11557.13|11557.13|11557.13|11557.13|0
1649167930000|2022-04-05 14:12:10|11557.56|11557.56|11559.77|11559.77|11559.77|11559.77|11557.56|11557.56|0
1649167940000|2022-04-05 14:12:20|11560|11560|11556.4|11556.4|11560|11560|11556.4|11556.4|0
1649167950000|2022-04-05 14:12:30|11555.96|11555.96|11556.74|11556.74|11556.74|11556.74|11555.96|11555.96|0
1649167970000|2022-04-05 14:12:50|11557.22|11557.22|11554.41|11554.41|11557.22|11557.22|11554.41|11554.41|0
1649167980000|2022-04-05 14:13:00|11554.06|11554.06|11553.07|11553.07|11554.37|11554.37|11553.07|11553.07|0
1649167990000|2022-04-05 14:13:10|11552.92|11552.92|11551.62|11551.62|11552.92|11552.92|11551.62|11551.62|0
1649168000000|2022-04-05 14:13:20|11551.49|11551.49|11551.49|11551.49|11551.49|11551.49|11551.49|11551.49|0
1649168010000|2022-04-05 14:13:30|11551.71|11551.71|11551.48|11551.48|11551.71|11551.71|11551.48|11551.48|0
1649168020000|2022-04-05 14:13:40|11551.22|11551.22|11549.74|11549.74|11551.22|11551.22|11549.74|11549.74|0
1649168030000|2022-04-05 14:13:50|11549.51|11549.51|11548.21|11548.21|11549.51|11549.51|11548.21|11548.21|0
1649168040000|2022-04-05 14:14:00|11547.74|11547.74|11547.32|11547.32|11547.74|11547.74|11547.05|11547.05|0
1649168050000|2022-04-05 14:14:10|11546.89|11546.89|11546.8|11546.8|11546.97|11546.97|11546.8|11546.8|0
1649168060000|2022-04-05 14:14:20|11546.66|11546.66|11546.26|11546.26|11546.99|11546.99|11546.26|11546.26|0
1649168070000|2022-04-05 14:14:30|11545.84|11545.84|11545.84|11545.84|11545.84|11545.84|11545.84|11545.84|0
1649168080000|2022-04-05 14:14:40|11545.06|11545.06|11544.28|11544.28|11545.06|11545.06|11544.28|11544.28|0
1649168090000|2022-04-05 14:14:50|11545.06|11545.06|11546.78|11546.78|11546.78|11546.78|11544.99|11544.99|0
1649168100000|2022-04-05 14:15:00|11546.52|11546.52|11542.24|11542.24|11546.52|11546.52|11542.24|11542.24|0
1649168110000|2022-04-05 14:15:10|11542.46|11542.46|11541.66|11541.66|11542.46|11542.46|11541.1|11541.1|0
1649168120000|2022-04-05 14:15:20|11541.83|11541.83|11541.24|11541.24|11542.18|11542.18|11541.24|11541.24|0
1649168150000|2022-04-05 14:15:50|11541.33|11541.33|11541.33|11541.33|11541.33|11541.33|11541.33|11541.33|0
1649168160000|2022-04-05 14:16:00|11540.9|11540.9|11538.77|11538.77|11540.9|11540.9|11538.46|11538.46|0
1649168170000|2022-04-05 14:16:10|11537.67|11537.67|11538.41|11538.41|11538.77|11538.77|11537.67|11537.67|0
1649168200000|2022-04-05 14:16:40|11538.32|11538.32|11538.11|11538.11|11538.32|11538.32|11538.11|11538.11|0
1649168210000|2022-04-05 14:16:50|11537.65|11537.65|11538.05|11538.05|11538.05|11538.05|11537.65|11537.65|0
1649168220000|2022-04-05 14:17:00|11538.41|11538.41|11537.95|11537.95|11538.41|11538.41|11537.95|11537.95|0
1649168230000|2022-04-05 14:17:10|11538.04|11538.04|11537.61|11537.61|11538.04|11538.04|11537.61|11537.61|0
1649168240000|2022-04-05 14:17:20|11536.83|11536.83|11537.07|11537.07|11537.07|11537.07|11536.83|11536.83|0
1649168260000|2022-04-05 14:17:40|11536.94|11536.94|11536.58|11536.58|11536.94|11536.94|11536.58|11536.58|0
1649168270000|2022-04-05 14:17:50|11537.01|11537.01|11537.01|11537.01|11537.01|11537.01|11537.01|11537.01|0
1649168280000|2022-04-05 14:18:00|11537.24|11537.24|11538.83|11538.83|11540.7|11540.7|11536.94|11536.94|0
1649168310000|2022-04-05 14:18:30|11539.7|11539.7|11540.01|11540.01|11540.01|11540.01|11539.7|11539.7|0
1649168330000|2022-04-05 14:18:50|11539.33|11539.33|11539.33|11539.33|11539.33|11539.33|11539.33|11539.33|0
1649168340000|2022-04-05 14:19:00|11540.2|11540.2|11541.76|11541.76|11541.76|11541.76|11540.2|11540.2|0
1649168350000|2022-04-05 14:19:10|11541.61|11541.61|11540.74|11540.74|11541.61|11541.61|11540.74|11540.74|0
1649168360000|2022-04-05 14:19:20|11540.43|11540.43|11539.19|11539.19|11540.43|11540.43|11539.19|11539.19|0
1649168370000|2022-04-05 14:19:30|11538.8|11538.8|11538.67|11538.67|11538.8|11538.8|11538.67|11538.67|0
1649168380000|2022-04-05 14:19:40|11539.1|11539.1|11537.19|11537.19|11539.1|11539.1|11537.19|11537.19|0
1649168400000|2022-04-05 14:20:00|11536.97|11536.97|11534.91|11534.91|11536.97|11536.97|11534.48|11534.48|0
1649168430000|2022-04-05 14:20:30|11534.6|11534.6|11534.6|11534.6|11534.6|11534.6|11534.6|11534.6|0
1649168440000|2022-04-05 14:20:40|11533.91|11533.91|11533.91|11533.91|11533.91|11533.91|11533.91|11533.91|0
1649168450000|2022-04-05 14:20:50|11534.35|11534.35|11534.35|11534.35|11534.35|11534.35|11534.35|11534.35|0
1649168460000|2022-04-05 14:21:00|11533.89|11533.89|11533.89|11533.89|11533.89|11533.89|11533.89|11533.89|0
1649168470000|2022-04-05 14:21:10|11533.8|11533.8|11535.27|11535.27|11535.27|11535.27|11533.8|11533.8|0
1649168480000|2022-04-05 14:21:20|11535.71|11535.71|11538.32|11538.32|11538.32|11538.32|11535.71|11535.71|0
1649168490000|2022-04-05 14:21:30|11537.96|11537.96|11537.96|11537.96|11537.96|11537.96|11537.96|11537.96|0
1649168500000|2022-04-05 14:21:40|11538.04|11538.04|11538.04|11538.04|11538.04|11538.04|11538.04|11538.04|0
1649168510000|2022-04-05 14:21:50|11537.59|11537.59|11537.24|11537.24|11537.59|11537.59|11537.24|11537.24|0
1649168530000|2022-04-05 14:22:10|11537.13|11537.13|11537.13|11537.13|11537.13|11537.13|11537.13|11537.13|0
1649168540000|2022-04-05 14:22:20|11537.24|11537.24|11537.59|11537.59|11537.59|11537.59|11537.24|11537.24|0
1649168550000|2022-04-05 14:22:30|11537.74|11537.74|11537.74|11537.74|11537.74|11537.74|11537.74|11537.74|0
1649168560000|2022-04-05 14:22:40|11537.51|11537.51|11537.28|11537.28|11537.51|11537.51|11537.28|11537.28|0
1649168570000|2022-04-05 14:22:50|11537.41|11537.41|11537.94|11537.94|11537.94|11537.94|11537.41|11537.41|0
1649168580000|2022-04-05 14:23:00|11538.72|11538.72|11541.83|11541.83|11542.07|11542.07|11538.72|11538.72|0
1649168590000|2022-04-05 14:23:10|11542.02|11542.02|11543.86|11543.86|11543.86|11543.86|11542.02|11542.02|0
1649168600000|2022-04-05 14:23:20|11542.95|11542.95|11543.18|11543.18|11543.41|11543.41|11542.95|11542.95|0
1649168620000|2022-04-05 14:23:40|11542.75|11542.75|11543.18|11543.18|11543.18|11543.18|11542.75|11542.75|0
1649168630000|2022-04-05 14:23:50|11542.72|11542.72|11542.95|11542.95|11543.18|11543.18|11542.72|11542.72|0
1649168640000|2022-04-05 14:24:00|11542.59|11542.59|11542.37|11542.37|11542.59|11542.59|11542.36|11542.36|0
1649168650000|2022-04-05 14:24:10|11542.06|11542.06|11541.62|11541.62|11542.06|11542.06|11541.62|11541.62|0
1649168680000|2022-04-05 14:24:40|11541.85|11541.85|11542.07|11542.07|11542.07|11542.07|11541.85|11541.85|0
1649168690000|2022-04-05 14:24:50|11542.3|11542.3|11541.66|11541.66|11542.3|11542.3|11541.66|11541.66|0
1649168700000|2022-04-05 14:25:00|11541.89|11541.89|11542.47|11542.47|11542.47|11542.47|11541.89|11541.89|0
1649168710000|2022-04-05 14:25:10|11542.69|11542.69|11543.02|11543.02|11543.02|11543.02|11542.69|11542.69|0
1649168720000|2022-04-05 14:25:20|11543.8|11543.8|11544.2|11544.2|11544.2|11544.2|11543.8|11543.8|0
1649168730000|2022-04-05 14:25:30|11545.07|11545.07|11544.75|11544.75|11545.2|11545.2|11544.75|11544.75|0
1649168740000|2022-04-05 14:25:40|11545.19|11545.19|11544.96|11544.96|11545.19|11545.19|11544.96|11544.96|0
1649168750000|2022-04-05 14:25:50|11544.52|11544.52|11544.71|11544.71|11544.71|11544.71|11544.52|11544.52|0
1649168770000|2022-04-05 14:26:10|11544.92|11544.92|11545.25|11545.25|11545.25|11545.25|11544.92|11544.92|0
1649168780000|2022-04-05 14:26:20|11545.41|11545.41|11544.63|11544.63|11545.41|11545.41|11544.18|11544.18|0
1649168800000|2022-04-05 14:26:40|11543.93|11543.93|11545.65|11545.65|11545.65|11545.65|11543.5|11543.5|0
1649168810000|2022-04-05 14:26:50|11543.86|11543.86|11543.54|11543.54|11543.86|11543.86|11543.54|11543.54|0
1649168820000|2022-04-05 14:27:00|11543.38|11543.38|11542.77|11542.77|11543.38|11543.38|11542.77|11542.77|0
1649168840000|2022-04-05 14:27:20|11541.69|11541.69|11542.47|11542.47|11542.47|11542.47|11541.69|11541.69|0
1649168850000|2022-04-05 14:27:30|11542.8|11542.8|11542.8|11542.8|11542.8|11542.8|11542.8|11542.8|0
1649168870000|2022-04-05 14:27:50|11542.57|11542.57|11543.15|11543.15|11543.15|11543.15|11542.57|11542.57|0
1649168880000|2022-04-05 14:28:00|11543.24|11543.24|11543.24|11543.24|11543.24|11543.24|11543.24|11543.24|0
1649168890000|2022-04-05 14:28:10|11543.01|11543.01|11543.41|11543.41|11543.41|11543.41|11542.55|11542.55|0
1649168910000|2022-04-05 14:28:30|11543.56|11543.56|11543.56|11543.56|11543.56|11543.56|11543.56|11543.56|0
1649168930000|2022-04-05 14:28:50|11543.44|11543.44|11543.44|11543.44|11543.44|11543.44|11543.44|11543.44|0
1649168940000|2022-04-05 14:29:00|11543.13|11543.13|11543.34|11543.34|11543.34|11543.34|11543.13|11543.13|0
1649168950000|2022-04-05 14:29:10|11544.13|11544.13|11546.37|11546.37|11546.37|11546.37|11544.13|11544.13|0
1649168960000|2022-04-05 14:29:20|11546.79|11546.79|11547.64|11547.64|11548.59|11548.59|11546.79|11546.79|0
1649168970000|2022-04-05 14:29:30|11547.53|11547.53|11547.87|11547.87|11547.87|11547.87|11547.53|11547.53|0
1649168980000|2022-04-05 14:29:40|11547.78|11547.78|11547.29|11547.29|11547.78|11547.78|11547.29|11547.29|0
1649168990000|2022-04-05 14:29:50|11547.65|11547.65|11544.13|11544.13|11547.65|11547.65|11543.79|11543.79|0
1649169000000|2022-04-05 14:30:00|11544.26|11544.26|11544.04|11544.04|11544.26|11544.26|11543.82|11543.82|0
1649169010000|2022-04-05 14:30:10|11543.36|11543.36|11542.17|11542.17|11543.36|11543.36|11542.17|11542.17|0
1649169020000|2022-04-05 14:30:20|11542.25|11542.25|11542.25|11542.25|11542.25|11542.25|11542.25|11542.25|0
1649169030000|2022-04-05 14:30:30|11542.48|11542.48|11544.54|11544.54|11544.54|11544.54|11542.48|11542.48|0
1649169040000|2022-04-05 14:30:40|11544.62|11544.62|11544.7|11544.7|11544.7|11544.7|11544.62|11544.62|0
1649169050000|2022-04-05 14:30:50|11544.37|11544.37|11544.37|11544.37|11544.37|11544.37|11544.37|11544.37|0
1649169060000|2022-04-05 14:31:00|11545.15|11545.15|11546.84|11546.84|11546.84|11546.84|11545.15|11545.15|0
1649169070000|2022-04-05 14:31:10|11546.71|11546.71|11545.08|11545.08|11546.71|11546.71|11545.08|11545.08|0
1649169080000|2022-04-05 14:31:20|11545.17|11545.17|11545.26|11545.26|11545.26|11545.26|11545.17|11545.17|0
1649169090000|2022-04-05 14:31:30|11544.83|11544.83|11541.77|11541.77|11545.16|11545.16|11541.77|11541.77|0
1649169100000|2022-04-05 14:31:40|11541.07|11541.07|11540.64|11540.64|11541.07|11541.07|11540.64|11540.64|0
1649169110000|2022-04-05 14:31:50|11540.49|11540.49|11540.49|11540.49|11540.75|11540.75|11540.36|11540.36|0
1649169120000|2022-04-05 14:32:00|11540.07|11540.07|11539.29|11539.29|11540.07|11540.07|11539.29|11539.29|0
1649169130000|2022-04-05 14:32:10|11539.03|11539.03|11539.03|11539.03|11539.03|11539.03|11539.03|11539.03|0
1649169140000|2022-04-05 14:32:20|11538.37|11538.37|11537.77|11537.77|11538.37|11538.37|11537.77|11537.77|0
1649169150000|2022-04-05 14:32:30|11537.61|11537.61|11537.61|11537.61|11537.61|11537.61|11537.61|11537.61|0
1649169170000|2022-04-05 14:32:50|11537.18|11537.18|11536.74|11536.74|11537.18|11537.18|11536.74|11536.74|0
1649169180000|2022-04-05 14:33:00|11536.44|11536.44|11536.09|11536.09|11536.44|11536.44|11536.09|11536.09|0
1649169190000|2022-04-05 14:33:10|11535.67|11535.67|11535.85|11535.85|11535.85|11535.85|11535.67|11535.67|0
1649169200000|2022-04-05 14:33:20|11536.63|11536.63|11536.76|11536.76|11536.76|11536.76|11536.63|11536.63|0
1649169210000|2022-04-05 14:33:30|11537.18|11537.18|11537.18|11537.18|11537.18|11537.18|11537.18|11537.18|0
1649169220000|2022-04-05 14:33:40|11537.08|11537.08|11537.08|11537.08|11537.08|11537.08|11537.08|11537.08|0
1649169230000|2022-04-05 14:33:50|11536.3|11536.3|11536.3|11536.3|11536.3|11536.3|11536.3|11536.3|0
1649169240000|2022-04-05 14:34:00|11536.52|11536.52|11536.52|11536.52|11536.52|11536.52|11536.52|11536.52|0
1649169250000|2022-04-05 14:34:10|11537.05|11537.05|11537.83|11537.83|11537.83|11537.83|11537.05|11537.05|0
1649169260000|2022-04-05 14:34:20|11537.6|11537.6|11537.6|11537.6|11537.6|11537.6|11537.6|11537.6|0
1649169270000|2022-04-05 14:34:30|11536.82|11536.82|11536.16|11536.16|11536.82|11536.82|11535.62|11535.62|0
1649169280000|2022-04-05 14:34:40|11535.94|11535.94|11535.94|11535.94|11535.94|11535.94|11535.94|11535.94|0
1649169300000|2022-04-05 14:35:00|11536.27|11536.27|11536.62|11536.62|11536.62|11536.62|11536.27|11536.27|0
1649169320000|2022-04-05 14:35:20|11537.07|11537.07|11537.2|11537.2|11537.2|11537.2|11537.07|11537.07|0
1649169330000|2022-04-05 14:35:30|11537.42|11537.42|11537.55|11537.55|11537.55|11537.55|11537.42|11537.42|0
1649169340000|2022-04-05 14:35:40|11537.42|11537.42|11536.89|11536.89|11537.42|11537.42|11536.89|11536.89|0
1649169360000|2022-04-05 14:36:00|11537.32|11537.32|11538.38|11538.38|11538.74|11538.74|11536.97|11536.97|0
1649169370000|2022-04-05 14:36:10|11538.6|11538.6|11538.93|11538.93|11538.93|11538.93|11538.6|11538.6|0
1649169380000|2022-04-05 14:36:20|11539.16|11539.16|11541.11|11541.11|11541.11|11541.11|11539.16|11539.16|0
1649169390000|2022-04-05 14:36:30|11541.24|11541.24|11542.53|11542.53|11542.53|11542.53|11541.24|11541.24|0
1649169400000|2022-04-05 14:36:40|11542.76|11542.76|11543.81|11543.81|11543.81|11543.81|11542.76|11542.76|0
1649169410000|2022-04-05 14:36:50|11543.98|11543.98|11545.64|11545.64|11545.64|11545.64|11543.98|11543.98|0
1649169420000|2022-04-05 14:37:00|11547.2|11547.2|11547.2|11547.2|11547.2|11547.2|11547.2|11547.2|0
1649169430000|2022-04-05 14:37:10|11545.75|11545.75|11544.97|11544.97|11545.75|11545.75|11544.97|11544.97|0
1649169450000|2022-04-05 14:37:30|11545.3|11545.3|11545.3|11545.3|11545.3|11545.3|11545.3|11545.3|0
1649169470000|2022-04-05 14:37:50|11546.54|11546.54|11546.54|11546.54|11546.54|11546.54|11546.54|11546.54|0
1649169480000|2022-04-05 14:38:00|11546.67|11546.67|11548.76|11548.76|11548.76|11548.76|11546.67|11546.67|0
1649169490000|2022-04-05 14:38:10|11549.45|11549.45|11549.73|11549.73|11549.73|11549.73|11549.45|11549.45|0
1649169500000|2022-04-05 14:38:20|11549.6|11549.6|11549.6|11549.6|11549.6|11549.6|11549.6|11549.6|0
1649169510000|2022-04-05 14:38:30|11550.03|11550.03|11550.03|11550.03|11550.03|11550.03|11550.03|11550.03|0
1649169520000|2022-04-05 14:38:40|11549.57|11549.57|11549.35|11549.35|11549.68|11549.68|11549.35|11549.35|0
1649169530000|2022-04-05 14:38:50|11548.57|11548.57|11547.23|11547.23|11548.57|11548.57|11547.23|11547.23|0
1649169540000|2022-04-05 14:39:00|11546.88|11546.88|11546.77|11546.77|11547.1|11547.1|11546.77|11546.77|0
1649169560000|2022-04-05 14:39:20|11547.55|11547.55|11550.05|11550.05|11550.05|11550.05|11547.55|11547.55|0
1649169570000|2022-04-05 14:39:30|11550.44|11550.44|11547.84|11547.84|11550.79|11550.79|11547.84|11547.84|0
1649169580000|2022-04-05 14:39:40|11547.62|11547.62|11547.62|11547.62|11547.62|11547.62|11547.62|11547.62|0
1649169590000|2022-04-05 14:39:50|11548.01|11548.01|11548.01|11548.01|11548.01|11548.01|11548.01|11548.01|0
1649169600000|2022-04-05 14:40:00|11548.14|11548.14|11548.15|11548.15|11548.15|11548.15|11548.01|11548.01|0
1649169610000|2022-04-05 14:40:10|11548.04|11548.04|11549.26|11549.26|11549.26|11549.26|11548.04|11548.04|0
1649169620000|2022-04-05 14:40:20|11549.13|11549.13|11548.09|11548.09|11549.19|11549.19|11548.09|11548.09|0
1649169630000|2022-04-05 14:40:30|11547.88|11547.88|11549.72|11549.72|11549.72|11549.72|11547.42|11547.42|0
1649169650000|2022-04-05 14:40:50|11550.15|11550.15|11551.18|11551.18|11551.18|11551.18|11550.15|11550.15|0
1649169660000|2022-04-05 14:41:00|11551.28|11551.28|11551.66|11551.66|11551.66|11551.66|11551.28|11551.28|0
1649169670000|2022-04-05 14:41:10|11551.55|11551.55|11557.86|11557.86|11557.86|11557.86|11551.28|11551.28|0
1649169680000|2022-04-05 14:41:20|11558.08|11558.08|11558.43|11558.43|11558.43|11558.43|11558.08|11558.08|0
1649169690000|2022-04-05 14:41:30|11558.08|11558.08|11558.08|11558.08|11558.08|11558.08|11558.08|11558.08|0
1649169700000|2022-04-05 14:41:40|11558.32|11558.32|11558.59|11558.59|11558.59|11558.59|11558.32|11558.32|0
1649169710000|2022-04-05 14:41:50|11558.67|11558.67|11559.48|11559.48|11559.48|11559.48|11558.67|11558.67|0
1649169720000|2022-04-05 14:42:00|11559.4|11559.4|11559.45|11559.45|11559.45|11559.45|11559.29|11559.29|0
1649169740000|2022-04-05 14:42:20|11559.81|11559.81|11559.81|11559.81|11559.81|11559.81|11559.81|11559.81|0
1649169750000|2022-04-05 14:42:30|11560.08|11560.08|11561.29|11561.29|11561.29|11561.29|11560.08|11560.08|0
1649169760000|2022-04-05 14:42:40|11561.64|11561.64|11562.1|11562.1|11562.1|11562.1|11561.64|11561.64|0
1649169770000|2022-04-05 14:42:50|11561.67|11561.67|11561.45|11561.45|11561.67|11561.67|11561.45|11561.45|0
1649169780000|2022-04-05 14:43:00|11561.53|11561.53|11559.15|11559.15|11561.53|11561.53|11559.15|11559.15|0
1649169790000|2022-04-05 14:43:10|11558.82|11558.82|11558.82|11558.82|11558.82|11558.82|11558.82|11558.82|0
1649169800000|2022-04-05 14:43:20|11558.96|11558.96|11558.96|11558.96|11558.96|11558.96|11558.96|11558.96|0
1649169810000|2022-04-05 14:43:30|11559.39|11559.39|11560.14|11560.14|11560.26|11560.26|11559.27|11559.27|0
1649169820000|2022-04-05 14:43:40|11560.57|11560.57|11560.26|11560.26|11561.35|11561.35|11559.91|11559.91|0
1649169840000|2022-04-05 14:44:00|11559.82|11559.82|11559.82|11559.82|11559.82|11559.82|11559.82|11559.82|0
1649169850000|2022-04-05 14:44:10|11560.28|11560.28|11560.51|11560.51|11560.51|11560.51|11560.28|11560.28|0
1649169860000|2022-04-05 14:44:20|11561.29|11561.29|11562.29|11562.29|11562.29|11562.29|11561.29|11561.29|0
1649169870000|2022-04-05 14:44:30|11562.72|11562.72|11562.72|11562.72|11562.72|11562.72|11562.72|11562.72|0
1649169880000|2022-04-05 14:44:40|11562.91|11562.91|11563|11563|11563|11563|11562.91|11562.91|0
1649169890000|2022-04-05 14:44:50|11563.22|11563.22|11563.01|11563.01|11563.22|11563.22|11563.01|11563.01|0
1649169900000|2022-04-05 14:45:00|11562.78|11562.78|11558.36|11558.36|11562.78|11562.78|11558.25|11558.25|0
1649169910000|2022-04-05 14:45:10|11558.09|11558.09|11557.16|11557.16|11558.09|11558.09|11557.16|11557.16|0
1649169920000|2022-04-05 14:45:20|11556.66|11556.66|11556.66|11556.66|11556.66|11556.66|11556.66|11556.66|0
1649169940000|2022-04-05 14:45:40|11557.44|11557.44|11558.72|11558.72|11558.72|11558.72|11557.44|11557.44|0
1649169950000|2022-04-05 14:45:50|11558.95|11558.95|11558.95|11558.95|11558.95|11558.95|11558.95|11558.95|0
1649169960000|2022-04-05 14:46:00|11559.37|11559.37|11559.5|11559.5|11559.7|11559.7|11559.02|11559.02|0
1649169970000|2022-04-05 14:46:10|11560.12|11560.12|11561.04|11561.04|11561.48|11561.48|11560.12|11560.12|0
1649169980000|2022-04-05 14:46:20|11561.82|11561.82|11563.42|11563.42|11563.42|11563.42|11561.82|11561.82|0
1649169990000|2022-04-05 14:46:30|11563.67|11563.67|11564.11|11564.11|11564.11|11564.11|11563.67|11563.67|0
1649170000000|2022-04-05 14:46:40|11564.6|11564.6|11565.53|11565.53|11565.53|11565.53|11564.6|11564.6|0
1649170010000|2022-04-05 14:46:50|11565.97|11565.97|11566.76|11566.76|11566.76|11566.76|11565.97|11565.97|0
1649170020000|2022-04-05 14:47:00|11567.18|11567.18|11567.61|11567.61|11567.61|11567.61|11567.18|11567.18|0
1649170030000|2022-04-05 14:47:10|11567.98|11567.98|11567.98|11567.98|11567.98|11567.98|11567.98|11567.98|0
1649170040000|2022-04-05 14:47:20|11566.87|11566.87|11564.64|11564.64|11566.87|11566.87|11564.64|11564.64|0
1649170050000|2022-04-05 14:47:30|11564.21|11564.21|11563.66|11563.66|11564.21|11564.21|11563.66|11563.66|0
1649170060000|2022-04-05 14:47:40|11563.88|11563.88|11564.1|11564.1|11564.33|11564.33|11563.88|11563.88|0
1649170070000|2022-04-05 14:47:50|11564.01|11564.01|11564.01|11564.01|11564.01|11564.01|11564.01|11564.01|0
1649170080000|2022-04-05 14:48:00|11563.59|11563.59|11563.37|11563.37|11563.59|11563.59|11563.37|11563.37|0
1649170090000|2022-04-05 14:48:10|11563.7|11563.7|11564.12|11564.12|11564.12|11564.12|11563.7|11563.7|0
1649170100000|2022-04-05 14:48:20|11563.99|11563.99|11563.99|11563.99|11563.99|11563.99|11563.99|11563.99|0
1649170110000|2022-04-05 14:48:30|11563.68|11563.68|11564.12|11564.12|11564.12|11564.12|11563.68|11563.68|0
1649170130000|2022-04-05 14:48:50|11565.68|11565.68|11566.49|11566.49|11566.49|11566.49|11565.68|11565.68|0
1649170150000|2022-04-05 14:49:10|11566.03|11566.03|11565.51|11565.51|11566.03|11566.03|11565.51|11565.51|0
1649170160000|2022-04-05 14:49:20|11565.07|11565.07|11565.71|11565.71|11565.71|11565.71|11565.07|11565.07|0
1649170170000|2022-04-05 14:49:30|11566.58|11566.58|11567.41|11567.41|11567.41|11567.41|11566.18|11566.18|0
1649170180000|2022-04-05 14:49:40|11567.63|11567.63|11570.24|11570.24|11570.24|11570.24|11567.63|11567.63|0
1649170190000|2022-04-05 14:49:50|11570.93|11570.93|11571.8|11571.8|11571.8|11571.8|11570.93|11570.93|0
1649170200000|2022-04-05 14:50:00|11572.23|11572.23|11572.01|11572.01|11572.23|11572.23|11572.01|11572.01|0
1649170210000|2022-04-05 14:50:10|11572.44|11572.44|11572.67|11572.67|11572.67|11572.67|11572.44|11572.44|0
1649170220000|2022-04-05 14:50:20|11572.24|11572.24|11571.69|11571.69|11572.24|11572.24|11571.69|11571.69|0
1649170230000|2022-04-05 14:50:30|11571.19|11571.19|11570.26|11570.26|11571.19|11571.19|11570.26|11570.26|0
1649170240000|2022-04-05 14:50:40|11570.03|11570.03|11566.73|11566.73|11570.03|11570.03|11566.73|11566.73|0
1649170250000|2022-04-05 14:50:50|11566.6|11566.6|11566.4|11566.4|11566.6|11566.6|11566.4|11566.4|0
1649170260000|2022-04-05 14:51:00|11566.89|11566.89|11567.22|11567.22|11567.22|11567.22|11566.89|11566.89|0
1649170270000|2022-04-05 14:51:10|11567|11567|11566.56|11566.56|11567|11567|11566.56|11566.56|0
1649170280000|2022-04-05 14:51:20|11566.25|11566.25|11566.25|11566.25|11566.25|11566.25|11566.25|11566.25|0
1649170290000|2022-04-05 14:51:30|11566.48|11566.48|11566.48|11566.48|11566.48|11566.48|11566.48|11566.48|0
1649170300000|2022-04-05 14:51:40|11566.7|11566.7|11567.4|11567.4|11567.4|11567.4|11566.7|11566.7|0
1649170310000|2022-04-05 14:51:50|11567.71|11567.71|11567.84|11567.84|11567.84|11567.84|11567.71|11567.71|0
1649170320000|2022-04-05 14:52:00|11568.06|11568.06|11568.48|11568.48|11568.48|11568.48|11568.06|11568.06|0
1649170330000|2022-04-05 14:52:10|11568.12|11568.12|11568.64|11568.64|11568.64|11568.64|11568.12|11568.12|0
1649170340000|2022-04-05 14:52:20|11568.8|11568.8|11568.8|11568.8|11568.8|11568.8|11568.8|11568.8|0
1649170350000|2022-04-05 14:52:30|11568.53|11568.53|11569.73|11569.73|11569.73|11569.73|11568.53|11568.53|0
1649170360000|2022-04-05 14:52:40|11570.12|11570.12|11571.17|11571.17|11571.17|11571.17|11570.12|11570.12|0
1649170370000|2022-04-05 14:52:50|11571.48|11571.48|11571.48|11571.48|11571.48|11571.48|11571.48|11571.48|0
1649170380000|2022-04-05 14:53:00|11571.71|11571.71|11572.15|11572.15|11572.15|11572.15|11571.71|11571.71|0
1649170390000|2022-04-05 14:53:10|11571.89|11571.89|11572.22|11572.22|11572.22|11572.22|11571.89|11571.89|0
1649170400000|2022-04-05 14:53:20|11571.91|11571.91|11572.26|11572.26|11572.26|11572.26|11571.91|11571.91|0
1649170410000|2022-04-05 14:53:30|11572.42|11572.42|11572.42|11572.42|11572.42|11572.42|11572.42|11572.42|0
1649170420000|2022-04-05 14:53:40|11572.5|11572.5|11572.65|11572.65|11572.65|11572.65|11572.5|11572.5|0
1649170430000|2022-04-05 14:53:50|11572.87|11572.87|11576.02|11576.02|11576.02|11576.02|11572.87|11572.87|0
1649170440000|2022-04-05 14:54:00|11576.37|11576.37|11577.39|11577.39|11577.39|11577.39|11576.37|11576.37|0
1649170470000|2022-04-05 14:54:30|11577.06|11577.06|11577.06|11577.06|11577.06|11577.06|11577.06|11577.06|0
1649170480000|2022-04-05 14:54:40|11577.21|11577.21|11577.54|11577.54|11577.54|11577.54|11577.21|11577.21|0
1649170490000|2022-04-05 14:54:50|11577.85|11577.85|11577.94|11577.94|11577.94|11577.94|11577.85|11577.85|0
1649170510000|2022-04-05 14:55:10|11578.1|11578.1|11577.91|11577.91|11578.79|11578.79|11577.76|11577.76|0
1649170520000|2022-04-05 14:55:20|11579.52|11579.52|11578.86|11578.86|11579.96|11579.96|11578.86|11578.86|0
1649170530000|2022-04-05 14:55:30|11578.95|11578.95|11578.86|11578.86|11578.95|11578.95|11578.86|11578.86|0
1649170540000|2022-04-05 14:55:40|11578.64|11578.64|11578.64|11578.64|11578.64|11578.64|11578.64|11578.64|0
1649170550000|2022-04-05 14:55:50|11578.51|11578.51|11577.72|11577.72|11578.51|11578.51|11577.72|11577.72|0
1649170560000|2022-04-05 14:56:00|11576.85|11576.85|11575.48|11575.48|11576.85|11576.85|11575.24|11575.24|0
1649170570000|2022-04-05 14:56:10|11575.38|11575.38|11575.79|11575.79|11575.79|11575.79|11575.38|11575.38|0
1649170580000|2022-04-05 14:56:20|11575.63|11575.63|11574.93|11574.93|11575.63|11575.63|11574.93|11574.93|0
1649170620000|2022-04-05 14:57:00|11575.06|11575.06|11575.44|11575.44|11575.44|11575.44|11575.06|11575.06|0
1649170630000|2022-04-05 14:57:10|11575.21|11575.21|11575.76|11575.76|11575.99|11575.99|11575.21|11575.21|0
1649170640000|2022-04-05 14:57:20|11575.54|11575.54|11575.31|11575.31|11575.54|11575.54|11575.31|11575.31|0
1649170650000|2022-04-05 14:57:30|11575.21|11575.21|11575.12|11575.12|11575.21|11575.21|11575.12|11575.12|0
1649170660000|2022-04-05 14:57:40|11574.99|11574.99|11574.55|11574.55|11574.99|11574.99|11574.55|11574.55|0
1649170670000|2022-04-05 14:57:50|11574.13|11574.13|11573.7|11573.7|11574.13|11574.13|11573.7|11573.7|0
1649170680000|2022-04-05 14:58:00|11573.37|11573.37|11572.59|11572.59|11573.37|11573.37|11572.59|11572.59|0
1649170690000|2022-04-05 14:58:10|11572.28|11572.28|11571.94|11571.94|11572.28|11572.28|11571.52|11571.52|0
1649170700000|2022-04-05 14:58:20|11571.63|11571.63|11571.63|11571.63|11571.63|11571.63|11571.63|11571.63|0
1649170710000|2022-04-05 14:58:30|11572.73|11572.73|11574.61|11574.61|11574.92|11574.92|11572.73|11572.73|0
1649170720000|2022-04-05 14:58:40|11573.74|11573.74|11574.05|11574.05|11574.05|11574.05|11573.74|11573.74|0
1649170730000|2022-04-05 14:58:50|11573.9|11573.9|11573.3|11573.3|11574|11574|11572.85|11572.85|0
1649170740000|2022-04-05 14:59:00|11573.76|11573.76|11573.91|11573.91|11574.33|11574.33|11573.76|11573.76|0
1649170750000|2022-04-05 14:59:10|11573.75|11573.75|11574.36|11574.36|11574.36|11574.36|11573.75|11573.75|0
1649170760000|2022-04-05 14:59:20|11573.9|11573.9|11573.55|11573.55|11573.9|11573.9|11573.55|11573.55|0
1649170770000|2022-04-05 14:59:30|11573.95|11573.95|11571.42|11571.42|11574.73|11574.73|11571.42|11571.42|0
1649170780000|2022-04-05 14:59:40|11571.86|11571.86|11571.86|11571.86|11571.86|11571.86|11571.86|11571.86|0
1649170790000|2022-04-05 14:59:50|11571.64|11571.64|11571.35|11571.35|11572.04|11572.04|11571.35|11571.35|0
1649170800000|2022-04-05 15:00:00|11570.57|11570.57|11570.18|11570.18|11570.57|11570.57|11570.18|11570.18|0
1649170810000|2022-04-05 15:00:10|11569.44|11569.44|11569.44|11569.44|11569.44|11569.44|11569.44|11569.44|0
1649170820000|2022-04-05 15:00:20|11569.09|11569.09|11567.85|11567.85|11569.09|11569.09|11567.85|11567.85|0
1649170830000|2022-04-05 15:00:30|11567.74|11567.74|11567.58|11567.58|11567.83|11567.83|11567.34|11567.34|0
1649170840000|2022-04-05 15:00:40|11567.67|11567.67|11566.75|11566.75|11567.67|11567.67|11566.75|11566.75|0
1649170850000|2022-04-05 15:00:50|11566.42|11566.42|11565.93|11565.93|11566.42|11566.42|11565.77|11565.77|0
1649170860000|2022-04-05 15:01:00|11565.8|11565.8|11565.27|11565.27|11565.8|11565.8|11565.27|11565.27|0
1649170870000|2022-04-05 15:01:10|11565.17|11565.17|11564.68|11564.68|11565.17|11565.17|11564.68|11564.68|0
1649170890000|2022-04-05 15:01:30|11564.76|11564.76|11564.76|11564.76|11564.76|11564.76|11564.76|11564.76|0
1649170900000|2022-04-05 15:01:40|11564.61|11564.61|11564.71|11564.71|11564.95|11564.95|11564.47|11564.47|0
1649170910000|2022-04-05 15:01:50|11564.48|11564.48|11564.48|11564.48|11564.48|11564.48|11564.48|11564.48|0
1649170920000|2022-04-05 15:02:00|11564.85|11564.85|11563.12|11563.12|11564.91|11564.91|11563.12|11563.12|0
1649170950000|2022-04-05 15:02:30|11563.56|11563.56|11564.59|11564.59|11564.59|11564.59|11563.56|11563.56|0
1649170960000|2022-04-05 15:02:40|11564.28|11564.28|11563.84|11563.84|11564.28|11564.28|11563.41|11563.41|0
1649170970000|2022-04-05 15:02:50|11564.28|11564.28|11563.84|11563.84|11564.28|11564.28|11563.84|11563.84|0
1649170980000|2022-04-05 15:03:00|11563.41|11563.41|11562.62|11562.62|11563.41|11563.41|11562.62|11562.62|0
1649171000000|2022-04-05 15:03:20|11562.54|11562.54|11560.83|11560.83|11562.54|11562.54|11560.83|11560.83|0
1649171010000|2022-04-05 15:03:30|11560.68|11560.68|11560.68|11560.68|11560.68|11560.68|11560.68|11560.68|0
1649171020000|2022-04-05 15:03:40|11560.21|11560.21|11559.51|11559.51|11560.21|11560.21|11559.51|11559.51|0
1649171030000|2022-04-05 15:03:50|11559.67|11559.67|11557.55|11557.55|11559.67|11559.67|11557.11|11557.11|0
1649171040000|2022-04-05 15:04:00|11557.46|11557.46|11554.95|11554.95|11557.77|11557.77|11554.95|11554.95|0
1649171060000|2022-04-05 15:04:20|11554.75|11554.75|11555.19|11555.19|11555.19|11555.19|11554.75|11554.75|0
1649171070000|2022-04-05 15:04:30|11555.45|11555.45|11554.15|11554.15|11556.01|11556.01|11554.15|11554.15|0
1649171080000|2022-04-05 15:04:40|11554.93|11554.93|11554.74|11554.74|11554.93|11554.93|11554.61|11554.61|0
1649171090000|2022-04-05 15:04:50|11555.17|11555.17|11554.5|11554.5|11555.17|11555.17|11554.07|11554.07|0
1649171100000|2022-04-05 15:05:00|11554.98|11554.98|11554.6|11554.6|11554.98|11554.98|11554.31|11554.31|0
1649171110000|2022-04-05 15:05:10|11555.37|11555.37|11554.81|11554.81|11555.37|11555.37|11554.81|11554.81|0
1649171130000|2022-04-05 15:05:30|11553.94|11553.94|11554.29|11554.29|11554.29|11554.29|11553.94|11553.94|0
1649171140000|2022-04-05 15:05:40|11554.72|11554.72|11553.94|11553.94|11554.72|11554.72|11553.94|11553.94|0
1649171150000|2022-04-05 15:05:50|11553.44|11553.44|11552.82|11552.82|11553.44|11553.44|11552.82|11552.82|0
1649171160000|2022-04-05 15:06:00|11552.69|11552.69|11552.97|11552.97|11553.19|11553.19|11552.69|11552.69|0
1649171200000|2022-04-05 15:06:40|11552.81|11552.81|11551.27|11551.27|11552.81|11552.81|11551.27|11551.27|0
1649171210000|2022-04-05 15:06:50|11551.43|11551.43|11550.37|11550.37|11551.43|11551.43|11550.36|11550.36|0
1649171220000|2022-04-05 15:07:00|11550.21|11550.21|11550.08|11550.08|11550.21|11550.21|11550.08|11550.08|0
1649171230000|2022-04-05 15:07:10|11549.78|11549.78|11550.11|11550.11|11550.11|11550.11|11549.4|11549.4|0
1649171250000|2022-04-05 15:07:30|11549.68|11549.68|11549.68|11549.68|11549.68|11549.68|11549.68|11549.68|0
1649171260000|2022-04-05 15:07:40|11550.11|11550.11|11550.11|11550.11|11550.11|11550.11|11550.11|11550.11|0
1649171270000|2022-04-05 15:07:50|11550.43|11550.43|11550.43|11550.43|11550.43|11550.43|11550.43|11550.43|0
1649171280000|2022-04-05 15:08:00|11550.13|11550.13|11550.22|11550.22|11550.48|11550.48|11549.68|11549.68|0
1649171290000|2022-04-05 15:08:10|11549.44|11549.44|11550.24|11550.24|11550.24|11550.24|11549.13|11549.13|0
1649171300000|2022-04-05 15:08:20|11550.67|11550.67|11551.27|11551.27|11552.02|11552.02|11550.13|11550.13|0
1649171310000|2022-04-05 15:08:30|11551.06|11551.06|11550.02|11550.02|11551.06|11551.06|11550.02|11550.02|0
1649171320000|2022-04-05 15:08:40|11550.38|11550.38|11552.27|11552.27|11552.27|11552.27|11550.38|11550.38|0
1649171330000|2022-04-05 15:08:50|11552.6|11552.6|11552.31|11552.31|11552.6|11552.6|11552.16|11552.16|0
1649171340000|2022-04-05 15:09:00|11552.74|11552.74|11553.08|11553.08|11553.43|11553.43|11551.87|11551.87|0
1649171350000|2022-04-05 15:09:10|11553.52|11553.52|11554.99|11554.99|11555.65|11555.65|11553.52|11553.52|0
1649171360000|2022-04-05 15:09:20|11554.12|11554.12|11553.21|11553.21|11554.12|11554.12|11553.21|11553.21|0
1649171380000|2022-04-05 15:09:40|11552.74|11552.74|11552.74|11552.74|11552.74|11552.74|11552.74|11552.74|0
1649171390000|2022-04-05 15:09:50|11552.65|11552.65|11551.78|11551.78|11552.65|11552.65|11551.78|11551.78|0
1649171400000|2022-04-05 15:10:00|11552.26|11552.26|11551.91|11551.91|11552.39|11552.39|11551.91|11551.91|0
1649171410000|2022-04-05 15:10:10|11551.76|11551.76|11552.44|11552.44|11552.44|11552.44|11551.76|11551.76|0
1649171420000|2022-04-05 15:10:20|11552.35|11552.35|11550.87|11550.87|11552.35|11552.35|11550.73|11550.73|0
1649171430000|2022-04-05 15:10:30|11551.31|11551.31|11552.18|11552.18|11552.18|11552.18|11551.31|11551.31|0
1649171440000|2022-04-05 15:10:40|11552.26|11552.26|11552.24|11552.24|11552.32|11552.32|11551.89|11551.89|0
1649171450000|2022-04-05 15:10:50|11552.15|11552.15|11553.19|11553.19|11553.19|11553.19|11552.15|11552.15|0
1649171460000|2022-04-05 15:11:00|11553.66|11553.66|11552.71|11552.71|11553.66|11553.66|11552.71|11552.71|0
1649171470000|2022-04-05 15:11:10|11552.27|11552.27|11551.87|11551.87|11552.31|11552.31|11551.8|11551.8|0
1649171480000|2022-04-05 15:11:20|11551.45|11551.45|11551.21|11551.21|11551.45|11551.45|11551.21|11551.21|0
1649171490000|2022-04-05 15:11:30|11550.9|11550.9|11550.9|11550.9|11550.9|11550.9|11550.9|11550.9|0
1649171510000|2022-04-05 15:11:50|11551.13|11551.13|11552.93|11552.93|11552.93|11552.93|11551.13|11551.13|0
1649171520000|2022-04-05 15:12:00|11553.16|11553.16|11552.4|11552.4|11553.16|11553.16|11552.4|11552.4|0
1649171530000|2022-04-05 15:12:10|11552.16|11552.16|11552.16|11552.16|11552.16|11552.16|11552.16|11552.16|0
1649171540000|2022-04-05 15:12:20|11552.94|11552.94|11552.94|11552.94|11552.94|11552.94|11552.16|11552.16|0
1649171550000|2022-04-05 15:12:30|11552.16|11552.16|11552.16|11552.16|11552.16|11552.16|11552.16|11552.16|0
1649171560000|2022-04-05 15:12:40|11552|11552|11552.34|11552.34|11552.34|11552.34|11552|11552|0
1649171570000|2022-04-05 15:12:50|11552.26|11552.26|11552.26|11552.26|11552.26|11552.26|11552.26|11552.26|0
1649171580000|2022-04-05 15:13:00|11552.49|11552.49|11552.49|11552.49|11552.49|11552.49|11552.49|11552.49|0
1649171590000|2022-04-05 15:13:10|11552.62|11552.62|11552.62|11552.62|11552.62|11552.62|11552.62|11552.62|0
1649171600000|2022-04-05 15:13:20|11552.74|11552.74|11552.87|11552.87|11552.87|11552.87|11552.74|11552.74|0
1649171610000|2022-04-05 15:13:30|11553.11|11553.11|11553.11|11553.11|11553.11|11553.11|11553.11|11553.11|0
1649171630000|2022-04-05 15:13:50|11553.35|11553.35|11553.35|11553.35|11553.35|11553.35|11553.35|11553.35|0
1649171640000|2022-04-05 15:14:00|11553.83|11553.83|11555.37|11555.37|11555.37|11555.37|11553.83|11553.83|0
1649171650000|2022-04-05 15:14:10|11555.15|11555.15|11555.3|11555.3|11555.3|11555.3|11554.29|11554.29|0
1649171660000|2022-04-05 15:14:20|11553.89|11553.89|11552.9|11552.9|11553.89|11553.89|11552.39|11552.39|0
1649171670000|2022-04-05 15:14:30|11552.59|11552.59|11552.46|11552.46|11552.59|11552.59|11552.46|11552.46|0
1649171690000|2022-04-05 15:14:50|11552.11|11552.11|11551.98|11551.98|11552.11|11552.11|11551.98|11551.98|0
1649171700000|2022-04-05 15:15:00|11551.83|11551.83|11552.14|11552.14|11552.14|11552.14|11551.83|11551.83|0
1649171710000|2022-04-05 15:15:10|11552.4|11552.4|11552.63|11552.63|11552.63|11552.63|11552.4|11552.4|0
1649171720000|2022-04-05 15:15:20|11553.41|11553.41|11553.64|11553.64|11554.09|11554.09|11553.41|11553.41|0
1649171740000|2022-04-05 15:15:40|11553.2|11553.2|11552.98|11552.98|11553.2|11553.2|11552.98|11552.98|0
1649171750000|2022-04-05 15:15:50|11552.55|11552.55|11552.59|11552.59|11553.02|11553.02|11552.55|11552.55|0
1649171760000|2022-04-05 15:16:00|11552.33|11552.33|11552.33|11552.33|11552.33|11552.33|11552.33|11552.33|0
1649171770000|2022-04-05 15:16:10|11552.52|11552.52|11551.06|11551.06|11552.52|11552.52|11551.06|11551.06|0
1649171780000|2022-04-05 15:16:20|11550.83|11550.83|11550.05|11550.05|11550.83|11550.83|11550.05|11550.05|0
1649171790000|2022-04-05 15:16:30|11550.27|11550.27|11549.92|11549.92|11550.27|11550.27|11549.92|11549.92|0
1649171800000|2022-04-05 15:16:40|11550.15|11550.15|11550.11|11550.11|11550.15|11550.15|11549.8|11549.8|0
1649171810000|2022-04-05 15:16:50|11550.41|11550.41|11550.41|11550.41|11550.41|11550.41|11550.41|11550.41|0
1649171820000|2022-04-05 15:17:00|11550.08|11550.08|11550.4|11550.4|11550.4|11550.4|11550.08|11550.08|0
1649171830000|2022-04-05 15:17:10|11549.93|11549.93|11550.34|11550.34|11550.56|11550.56|11549.93|11549.93|0
1649171840000|2022-04-05 15:17:20|11549.99|11549.99|11549.99|11549.99|11549.99|11549.99|11549.99|11549.99|0
1649171850000|2022-04-05 15:17:30|11550.42|11550.42|11549.82|11549.82|11550.42|11550.42|11549.59|11549.59|0
1649171860000|2022-04-05 15:17:40|11550.06|11550.06|11550.06|11550.06|11550.06|11550.06|11550.06|11550.06|0
1649171880000|2022-04-05 15:18:00|11550.39|11550.39|11550.39|11550.39|11550.39|11550.39|11550.39|11550.39|0
1649171890000|2022-04-05 15:18:10|11550.19|11550.19|11549.97|11549.97|11550.19|11550.19|11549.97|11549.97|0
1649171900000|2022-04-05 15:18:20|11548.88|11548.88|11548.35|11548.35|11548.88|11548.88|11548.35|11548.35|0
1649171910000|2022-04-05 15:18:30|11548.57|11548.57|11548.57|11548.57|11548.57|11548.57|11548.57|11548.57|0
1649171920000|2022-04-05 15:18:40|11548.34|11548.34|11547.03|11547.03|11548.34|11548.34|11547.03|11547.03|0
1649171930000|2022-04-05 15:18:50|11546.81|11546.81|11546.81|11546.81|11546.81|11546.81|11546.81|11546.81|0
1649171940000|2022-04-05 15:19:00|11546.96|11546.96|11546.96|11546.96|11547.12|11547.12|11546.96|11546.96|0
1649171950000|2022-04-05 15:19:10|11546.61|11546.61|11546.26|11546.26|11546.61|11546.61|11546.26|11546.26|0
1649171960000|2022-04-05 15:19:20|11545.83|11545.83|11543.67|11543.67|11545.83|11545.83|11543.67|11543.67|0
1649171970000|2022-04-05 15:19:30|11543.52|11543.52|11544.3|11544.3|11544.3|11544.3|11543.52|11543.52|0
1649171990000|2022-04-05 15:19:50|11544.38|11544.38|11544.38|11544.38|11544.38|11544.38|11544.38|11544.38|0
1649172000000|2022-04-05 15:20:00|11544.02|11544.02|11544.26|11544.26|11544.6|11544.6|11544.02|11544.02|0
1649172010000|2022-04-05 15:20:10|11543.83|11543.83|11543.67|11543.67|11543.9|11543.9|11543.67|11543.67|0
1649172020000|2022-04-05 15:20:20|11543.8|11543.8|11543.83|11543.83|11543.92|11543.92|11543.8|11543.8|0
1649172030000|2022-04-05 15:20:30|11543.92|11543.92|11544.07|11544.07|11544.07|11544.07|11543.83|11543.83|0
1649172040000|2022-04-05 15:20:40|11543.99|11543.99|11544.08|11544.08|11544.08|11544.08|11543.99|11543.99|0
1649172050000|2022-04-05 15:20:50|11543.95|11543.95|11543.56|11543.56|11543.95|11543.95|11543.56|11543.56|0
1649172060000|2022-04-05 15:21:00|11543.32|11543.32|11543.32|11543.32|11543.32|11543.32|11543.32|11543.32|0
1649172070000|2022-04-05 15:21:10|11542.89|11542.89|11543.79|11543.79|11543.79|11543.79|11542.81|11542.81|0
1649172090000|2022-04-05 15:21:30|11543.36|11543.36|11541.9|11541.9|11543.36|11543.36|11541.81|11541.81|0
1649172100000|2022-04-05 15:21:40|11542.21|11542.21|11542.35|11542.35|11542.35|11542.35|11542.12|11542.12|0
1649172110000|2022-04-05 15:21:50|11542.22|11542.22|11542.22|11542.22|11542.22|11542.22|11542.22|11542.22|0
1649172120000|2022-04-05 15:22:00|11541.91|11541.91|11541.4|11541.4|11542.07|11542.07|11541.4|11541.4|0
1649172130000|2022-04-05 15:22:10|11541.64|11541.64|11541.31|11541.31|11541.64|11541.64|11541.31|11541.31|0
1649172140000|2022-04-05 15:22:20|11541.09|11541.09|11541.09|11541.09|11541.09|11541.09|11541.09|11541.09|0
1649172150000|2022-04-05 15:22:30|11541.42|11541.42|11541.27|11541.27|11541.42|11541.42|11541.27|11541.27|0
1649172160000|2022-04-05 15:22:40|11541.12|11541.12|11540.76|11540.76|11541.55|11541.55|11540.76|11540.76|0
1649172170000|2022-04-05 15:22:50|11540.87|11540.87|11541|11541|11541|11541|11540.87|11540.87|0
1649172190000|2022-04-05 15:23:10|11541.33|11541.33|11541.33|11541.33|11541.33|11541.33|11541.33|11541.33|0
1649172200000|2022-04-05 15:23:20|11541.68|11541.68|11541.68|11541.68|11541.68|11541.68|11541.68|11541.68|0
1649172210000|2022-04-05 15:23:30|11540.9|11540.9|11540.9|11540.9|11540.9|11540.9|11540.9|11540.9|0
1649172220000|2022-04-05 15:23:40|11541.27|11541.27|11541.49|11541.49|11541.72|11541.72|11541.27|11541.27|0
1649172230000|2022-04-05 15:23:50|11541.91|11541.91|11542.3|11542.3|11542.3|11542.3|11541.87|11541.87|0
1649172240000|2022-04-05 15:24:00|11542.22|11542.22|11543.11|11543.11|11543.11|11543.11|11542.22|11542.22|0
1649172250000|2022-04-05 15:24:10|11542.49|11542.49|11541.83|11541.83|11542.49|11542.49|11541.83|11541.83|0
1649172260000|2022-04-05 15:24:20|11541.74|11541.74|11541.74|11541.74|11541.74|11541.74|11541.74|11541.74|0
1649172270000|2022-04-05 15:24:30|11541.88|11541.88|11541.88|11541.88|11541.88|11541.88|11541.88|11541.88|0
1649172280000|2022-04-05 15:24:40|11541.65|11541.65|11541.34|11541.34|11541.65|11541.65|11541.34|11541.34|0
1649172290000|2022-04-05 15:24:50|11541.56|11541.56|11541.56|11541.56|11541.56|11541.56|11541.56|11541.56|0
1649172300000|2022-04-05 15:25:00|11541.42|11541.42|11538.05|11538.05|11541.42|11541.42|11538.05|11538.05|0
1649172310000|2022-04-05 15:25:10|11537.96|11537.96|11538.11|11538.11|11538.33|11538.33|11537.83|11537.83|0
1649172320000|2022-04-05 15:25:20|11538.89|11538.89|11538.89|11538.89|11538.89|11538.89|11538.89|11538.89|0
1649172330000|2022-04-05 15:25:30|11539.24|11539.24|11539.32|11539.32|11539.32|11539.32|11539.24|11539.24|0
1649172340000|2022-04-05 15:25:40|11539.76|11539.76|11539.54|11539.54|11539.78|11539.78|11539.45|11539.45|0
1649172350000|2022-04-05 15:25:50|11539.19|11539.19|11537.62|11537.62|11539.19|11539.19|11537.62|11537.62|0
1649172360000|2022-04-05 15:26:00|11537.84|11537.84|11537.54|11537.54|11537.84|11537.84|11537.54|11537.54|0
1649172370000|2022-04-05 15:26:10|11537.36|11537.36|11536.59|11536.59|11537.36|11537.36|11536.59|11536.59|0
1649172380000|2022-04-05 15:26:20|11536.47|11536.47|11536.14|11536.14|11536.47|11536.47|11536.14|11536.14|0
1649172390000|2022-04-05 15:26:30|11536.47|11536.47|11536.69|11536.69|11536.69|11536.69|11536.47|11536.47|0
1649172400000|2022-04-05 15:26:40|11537.28|11537.28|11537.01|11537.01|11537.28|11537.28|11536.29|11536.29|0
1649172410000|2022-04-05 15:26:50|11537.32|11537.32|11537.41|11537.41|11537.41|11537.41|11537.32|11537.32|0
1649172420000|2022-04-05 15:27:00|11536.91|11536.91|11536.91|11536.91|11536.91|11536.91|11536.91|11536.91|0
1649172430000|2022-04-05 15:27:10|11537.35|11537.35|11537.35|11537.35|11537.35|11537.35|11537.35|11537.35|0
1649172440000|2022-04-05 15:27:20|11537.02|11537.02|11537.2|11537.2|11537.2|11537.2|11536.66|11536.66|0
1649172450000|2022-04-05 15:27:30|11536.98|11536.98|11536.93|11536.93|11537.28|11537.28|11536.93|11536.93|0
1649172460000|2022-04-05 15:27:40|11537.06|11537.06|11536.62|11536.62|11537.06|11537.06|11536.62|11536.62|0
1649172470000|2022-04-05 15:27:50|11537.4|11537.4|11537.33|11537.33|11537.4|11537.4|11536.97|11536.97|0
1649172480000|2022-04-05 15:28:00|11538|11538|11538.48|11538.48|11540.04|11540.04|11537.65|11537.65|0
1649172490000|2022-04-05 15:28:10|11538.39|11538.39|11538.39|11538.39|11538.39|11538.39|11538.39|11538.39|0
1649172500000|2022-04-05 15:28:20|11538.74|11538.74|11540.18|11540.18|11540.18|11540.18|11538.74|11538.74|0
1649172510000|2022-04-05 15:28:30|11540.31|11540.31|11541.09|11541.09|11541.25|11541.25|11540.31|11540.31|0
1649172520000|2022-04-05 15:28:40|11541.46|11541.46|11541.61|11541.61|11541.61|11541.61|11541.46|11541.46|0
1649172530000|2022-04-05 15:28:50|11541.17|11541.17|11542.16|11542.16|11542.16|11542.16|11540.86|11540.86|0
1649172540000|2022-04-05 15:29:00|11542.52|11542.52|11540.58|11540.58|11542.52|11542.52|11540.58|11540.58|0
1649172550000|2022-04-05 15:29:10|11541.03|11541.03|11542.97|11542.97|11543.19|11543.19|11540.81|11540.81|0
1649172560000|2022-04-05 15:29:20|11542.75|11542.75|11541.98|11541.98|11542.84|11542.84|11541.98|11541.98|0
1649172570000|2022-04-05 15:29:30|11541.74|11541.74|11541.98|11541.98|11542|11542|11541.24|11541.24|0
1649172580000|2022-04-05 15:29:40|11542.18|11542.18|11544.4|11544.4|11544.4|11544.4|11541.85|11541.85|0
1649172590000|2022-04-05 15:29:50|11544.54|11544.54|11546.74|11546.74|11547.14|11547.14|11544.54|11544.54|0
1649229300000|2022-04-06 07:15:00|11593.65|11593.65|11596.03|11596.03|11596.03|11596.03|11593.65|11593.65|0
1649229310000|2022-04-06 07:15:10|11596.26|11596.26|11595.78|11595.78|11596.26|11596.26|11595.78|11595.78|0
1649229320000|2022-04-06 07:15:20|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|0
1649229330000|2022-04-06 07:15:30|11595|11595|11595|11595|11595|11595|11595|11595|0
1649229340000|2022-04-06 07:15:40|11594.64|11594.64|11590.95|11590.95|11594.64|11594.64|11590.95|11590.95|0
1649229360000|2022-04-06 07:16:00|11590.48|11590.48|11590.38|11590.38|11590.69|11590.69|11590.38|11590.38|0
1649229370000|2022-04-06 07:16:10|11591.25|11591.25|11591.25|11591.25|11591.25|11591.25|11591.25|11591.25|0
1649229380000|2022-04-06 07:16:20|11591.62|11591.62|11593.58|11593.58|11593.58|11593.58|11591.62|11591.62|0
1649229390000|2022-04-06 07:16:30|11593.15|11593.15|11593.15|11593.15|11593.15|11593.15|11593.15|11593.15|0
1649229400000|2022-04-06 07:16:40|11592.44|11592.44|11592.63|11592.63|11593|11593|11589.94|11589.94|0
1649229410000|2022-04-06 07:16:50|11592.3|11592.3|11592.3|11592.3|11592.3|11592.3|11592.3|11592.3|0
1649229420000|2022-04-06 07:17:00|11592.63|11592.63|11592.63|11592.63|11592.63|11592.63|11592.63|11592.63|0
1649229430000|2022-04-06 07:17:10|11592.89|11592.89|11591.15|11591.15|11594.07|11594.07|11591.15|11591.15|0
1649229440000|2022-04-06 07:17:20|11592.14|11592.14|11591.1|11591.1|11592.4|11592.4|11590.93|11590.93|0
1649229450000|2022-04-06 07:17:30|11590.35|11590.35|11589.88|11589.88|11590.35|11590.35|11589.88|11589.88|0
1649229460000|2022-04-06 07:17:40|11589.56|11589.56|11589.26|11589.26|11589.78|11589.78|11589.1|11589.1|0
1649229470000|2022-04-06 07:17:50|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|0
1649229480000|2022-04-06 07:18:00|11589.44|11589.44|11587.43|11587.43|11589.44|11589.44|11587.43|11587.43|0
1649229490000|2022-04-06 07:18:10|11587.2|11587.2|11586.97|11586.97|11587.2|11587.2|11586.97|11586.97|0
1649229500000|2022-04-06 07:18:20|11586.67|11586.67|11586.89|11586.89|11586.89|11586.89|11586.67|11586.67|0
1649229510000|2022-04-06 07:18:30|11586.27|11586.27|11586.2|11586.2|11587.07|11587.07|11586.2|11586.2|0
1649229520000|2022-04-06 07:18:40|11585.98|11585.98|11587.62|11587.62|11587.62|11587.62|11585.98|11585.98|0
1649229530000|2022-04-06 07:18:50|11587.19|11587.19|11587.36|11587.36|11588.06|11588.06|11587.19|11587.19|0
1649229540000|2022-04-06 07:19:00|11587.05|11587.05|11586.83|11586.83|11587.31|11587.31|11586.52|11586.52|0
1649229550000|2022-04-06 07:19:10|11586.35|11586.35|11586.49|11586.49|11586.7|11586.7|11586.35|11586.35|0
1649229560000|2022-04-06 07:19:20|11587.19|11587.19|11585.1|11585.1|11587.19|11587.19|11585.1|11585.1|0
1649229580000|2022-04-06 07:19:40|11585.43|11585.43|11584.08|11584.08|11585.76|11585.76|11583.86|11583.86|0
1649229590000|2022-04-06 07:19:50|11583.76|11583.76|11583.76|11583.76|11583.76|11583.76|11583.76|11583.76|0
1649229600000|2022-04-06 07:20:00|11583.9|11583.9|11581.58|11581.58|11583.9|11583.9|11581.58|11581.58|0
1649229610000|2022-04-06 07:20:10|11580.73|11580.73|11580.73|11580.73|11580.73|11580.73|11580.73|11580.73|0
1649229620000|2022-04-06 07:20:20|11580.4|11580.4|11580.4|11580.4|11580.4|11580.4|11580.4|11580.4|0
1649229630000|2022-04-06 07:20:30|11579.7|11579.7|11579.7|11579.7|11579.7|11579.7|11579.34|11579.34|0
1649229640000|2022-04-06 07:20:40|11579.33|11579.33|11579.23|11579.23|11579.54|11579.54|11579.23|11579.23|0
1649229650000|2022-04-06 07:20:50|11578.55|11578.55|11578.55|11578.55|11578.55|11578.55|11578.55|11578.55|0
1649229660000|2022-04-06 07:21:00|11578.9|11578.9|11579.18|11579.18|11579.37|11579.37|11578.9|11578.9|0
1649229680000|2022-04-06 07:21:20|11578.31|11578.31|11578.31|11578.31|11578.31|11578.31|11578.31|11578.31|0
1649229690000|2022-04-06 07:21:30|11578.5|11578.5|11578.5|11578.5|11578.5|11578.5|11578.5|11578.5|0
1649229700000|2022-04-06 07:21:40|11578.83|11578.83|11576.58|11576.58|11578.83|11578.83|11575.94|11575.94|0
1649229710000|2022-04-06 07:21:50|11576.91|11576.91|11577.95|11577.95|11578.19|11578.19|11576.91|11576.91|0
1649229720000|2022-04-06 07:22:00|11578.23|11578.23|11578.66|11578.66|11578.66|11578.66|11577.8|11577.8|0
1649229730000|2022-04-06 07:22:10|11578.46|11578.46|11578.46|11578.46|11578.46|11578.46|11578.46|11578.46|0
1649229750000|2022-04-06 07:22:30|11574.04|11574.04|11572.44|11572.44|11574.04|11574.04|11572.44|11572.44|0
1649229760000|2022-04-06 07:22:40|11572.09|11572.09|11568.96|11568.96|11572.09|11572.09|11568.96|11568.96|0
1649229770000|2022-04-06 07:22:50|11568.53|11568.53|11569.22|11569.22|11569.22|11569.22|11568.53|11568.53|0
1649229780000|2022-04-06 07:23:00|11568.85|11568.85|11568.07|11568.07|11568.98|11568.98|11567.94|11567.94|0
1649229790000|2022-04-06 07:23:10|11568.52|11568.52|11569.9|11569.9|11569.9|11569.9|11568.08|11568.08|0
1649229800000|2022-04-06 07:23:20|11570.48|11570.48|11570.11|11570.11|11571.25|11571.25|11569.82|11569.82|0
1649229820000|2022-04-06 07:23:40|11568.78|11568.78|11569.18|11569.18|11569.18|11569.18|11568.78|11568.78|0
1649229830000|2022-04-06 07:23:50|11568.18|11568.18|11569.16|11569.16|11569.16|11569.16|11568.18|11568.18|0
1649229840000|2022-04-06 07:24:00|11569.35|11569.35|11569.91|11569.91|11569.91|11569.91|11569.35|11569.35|0
1649229850000|2022-04-06 07:24:10|11570.82|11570.82|11571.02|11571.02|11571.02|11571.02|11570.63|11570.63|0
1649229870000|2022-04-06 07:24:30|11571.27|11571.27|11570.83|11570.83|11571.27|11571.27|11570.83|11570.83|0
1649229880000|2022-04-06 07:24:40|11569.27|11569.27|11568.61|11568.61|11569.27|11569.27|11568.61|11568.61|0
1649229890000|2022-04-06 07:24:50|11567.57|11567.57|11565.16|11565.16|11567.57|11567.57|11565.16|11565.16|0
1649229900000|2022-04-06 07:25:00|11564.48|11564.48|11563.16|11563.16|11564.48|11564.48|11563.16|11563.16|0
1649229910000|2022-04-06 07:25:10|11563.59|11563.59|11563.59|11563.59|11563.59|11563.59|11563.59|11563.59|0
1649229920000|2022-04-06 07:25:20|11563.16|11563.16|11563.16|11563.16|11563.16|11563.16|11563.16|11563.16|0
1649229930000|2022-04-06 07:25:30|11563.62|11563.62|11564.01|11564.01|11564.14|11564.14|11563.62|11563.62|0
1649229940000|2022-04-06 07:25:40|11563.88|11563.88|11563.98|11563.98|11564.11|11564.11|11563.88|11563.88|0
1649229950000|2022-04-06 07:25:50|11564.25|11564.25|11566.2|11566.2|11566.2|11566.2|11564.25|11564.25|0
1649229960000|2022-04-06 07:26:00|11566.43|11566.43|11565.85|11565.85|11566.43|11566.43|11564.8|11564.8|0
1649229970000|2022-04-06 07:26:10|11565.98|11565.98|11566.11|11566.11|11566.37|11566.37|11565.85|11565.85|0
1649229990000|2022-04-06 07:26:30|11567.04|11567.04|11566.42|11566.42|11567.04|11567.04|11566.42|11566.42|0
1649230000000|2022-04-06 07:26:40|11566.09|11566.09|11566.65|11566.65|11566.65|11566.65|11566.09|11566.09|0
1649230010000|2022-04-06 07:26:50|11566.32|11566.32|11566.32|11566.32|11566.32|11566.32|11566.32|11566.32|0
1649230020000|2022-04-06 07:27:00|11567.1|11567.1|11567.1|11567.1|11567.1|11567.1|11567.1|11567.1|0
1649230030000|2022-04-06 07:27:10|11568.32|11568.32|11568.8|11568.8|11570.09|11570.09|11568.32|11568.32|0
1649230050000|2022-04-06 07:27:30|11569.27|11569.27|11569.51|11569.51|11569.51|11569.51|11569.27|11569.27|0
1649230100000|2022-04-06 07:28:20|11570.42|11570.42|11568.85|11568.85|11570.42|11570.42|11568.1|11568.1|0
1649230110000|2022-04-06 07:28:30|11568.14|11568.14|11567.95|11567.95|11568.14|11568.14|11567.95|11567.95|0
1649230140000|2022-04-06 07:29:00|11568.82|11568.82|11568.82|11568.82|11568.82|11568.82|11568.82|11568.82|0
1649230160000|2022-04-06 07:29:20|11569.06|11569.06|11569.06|11569.06|11569.06|11569.06|11569.06|11569.06|0
1649230170000|2022-04-06 07:29:30|11568.62|11568.62|11568.62|11568.62|11568.62|11568.62|11568.62|11568.62|0
1649230180000|2022-04-06 07:29:40|11569.06|11569.06|11569.49|11569.49|11569.49|11569.49|11569.06|11569.06|0
1649230190000|2022-04-06 07:29:50|11569.1|11569.1|11569.1|11569.1|11569.1|11569.1|11569.1|11569.1|0
1649230200000|2022-04-06 07:30:00|11569.29|11569.29|11567.33|11567.33|11569.63|11569.63|11567.33|11567.33|0
1649230210000|2022-04-06 07:30:10|11566.63|11566.63|11564.47|11564.47|11566.63|11566.63|11564.47|11564.47|0
1649230220000|2022-04-06 07:30:20|11564.04|11564.04|11563.79|11563.79|11564.04|11564.04|11563.79|11563.79|0
1649230230000|2022-04-06 07:30:30|11564.26|11564.26|11564.61|11564.61|11564.61|11564.61|11564.26|11564.26|0
1649230240000|2022-04-06 07:30:40|11565.04|11565.04|11566.69|11566.69|11566.69|11566.69|11565.04|11565.04|0
1649230250000|2022-04-06 07:30:50|11565.84|11565.84|11565.84|11565.84|11565.84|11565.84|11565.84|11565.84|0
1649230260000|2022-04-06 07:31:00|11565.45|11565.45|11565.03|11565.03|11565.45|11565.45|11565.03|11565.03|0
1649230270000|2022-04-06 07:31:10|11565.9|11565.9|11564.58|11564.58|11565.9|11565.9|11564.58|11564.58|0
1649230280000|2022-04-06 07:31:20|11564.42|11564.42|11562.79|11562.79|11564.61|11564.61|11562.79|11562.79|0
1649230290000|2022-04-06 07:31:30|11562.36|11562.36|11558.25|11558.25|11562.36|11562.36|11558.25|11558.25|0
1649230300000|2022-04-06 07:31:40|11557.97|11557.97|11554.31|11554.31|11557.97|11557.97|11554.31|11554.31|0
1649230310000|2022-04-06 07:31:50|11554.4|11554.4|11553.17|11553.17|11554.4|11554.4|11553.17|11553.17|0
1649230320000|2022-04-06 07:32:00|11553.5|11553.5|11551.73|11551.73|11553.83|11553.83|11550.29|11550.29|0
1649230330000|2022-04-06 07:32:10|11551.86|11551.86|11552.3|11552.3|11552.52|11552.52|11550.81|11550.81|0
1649230340000|2022-04-06 07:32:20|11550.93|11550.93|11550.6|11550.6|11550.93|11550.93|11550.6|11550.6|0
1649230350000|2022-04-06 07:32:30|11550.74|11550.74|11550.09|11550.09|11550.74|11550.74|11550.09|11550.09|0
1649230360000|2022-04-06 07:32:40|11548.79|11548.79|11543.39|11543.39|11548.79|11548.79|11543.26|11543.26|0
1649230370000|2022-04-06 07:32:50|11542.6|11542.6|11543.21|11543.21|11543.31|11543.31|11542.21|11542.21|0
1649230380000|2022-04-06 07:33:00|11542.71|11542.71|11542.62|11542.62|11542.71|11542.71|11542.31|11542.31|0
1649230390000|2022-04-06 07:33:10|11542.93|11542.93|11539.95|11539.95|11542.93|11542.93|11539.95|11539.95|0
1649230400000|2022-04-06 07:33:20|11540.12|11540.12|11542.62|11542.62|11542.62|11542.62|11539.97|11539.97|0
1649230410000|2022-04-06 07:33:30|11542.81|11542.81|11545.64|11545.64|11545.64|11545.64|11542.81|11542.81|0
1649230420000|2022-04-06 07:33:40|11546.42|11546.42|11547.16|11547.16|11547.16|11547.16|11546.42|11546.42|0
1649230430000|2022-04-06 07:33:50|11547.35|11547.35|11548.28|11548.28|11548.55|11548.55|11547.35|11547.35|0
1649230440000|2022-04-06 07:34:00|11548.64|11548.64|11550.23|11550.23|11550.23|11550.23|11548.64|11548.64|0
1649230450000|2022-04-06 07:34:10|11550.36|11550.36|11548.93|11548.93|11550.36|11550.36|11548.93|11548.93|0
1649230460000|2022-04-06 07:34:20|11549.86|11549.86|11549.86|11549.86|11549.86|11549.86|11549.86|11549.86|0
1649230470000|2022-04-06 07:34:30|11549.55|11549.55|11551.46|11551.46|11551.58|11551.58|11549.55|11549.55|0
1649230480000|2022-04-06 07:34:40|11551.15|11551.15|11551.51|11551.51|11551.51|11551.51|11551.15|11551.15|0
1649230490000|2022-04-06 07:34:50|11551.82|11551.82|11549.43|11549.43|11551.82|11551.82|11549.43|11549.43|0
1649230500000|2022-04-06 07:35:00|11549.8|11549.8|11549.8|11549.8|11549.8|11549.8|11549.8|11549.8|0
1649230510000|2022-04-06 07:35:10|11550.1|11550.1|11546.1|11546.1|11550.1|11550.1|11546.1|11546.1|0
1649230520000|2022-04-06 07:35:20|11542.98|11542.98|11543.62|11543.62|11543.62|11543.62|11541.39|11541.39|0
1649230530000|2022-04-06 07:35:30|11543.84|11543.84|11544.53|11544.53|11544.53|11544.53|11543.84|11543.84|0
1649230540000|2022-04-06 07:35:40|11544.82|11544.82|11545.5|11545.5|11545.5|11545.5|11544.82|11544.82|0
1649230550000|2022-04-06 07:35:50|11545.83|11545.83|11546.18|11546.18|11546.18|11546.18|11545.83|11545.83|0
1649230560000|2022-04-06 07:36:00|11545.9|11545.9|11546.06|11546.06|11546.06|11546.06|11545.9|11545.9|0
1649230570000|2022-04-06 07:36:10|11545.67|11545.67|11546.1|11546.1|11546.1|11546.1|11545.67|11545.67|0
1649230580000|2022-04-06 07:36:20|11547.66|11547.66|11548.31|11548.31|11548.31|11548.31|11547.66|11547.66|0
1649230590000|2022-04-06 07:36:30|11547.53|11547.53|11547.44|11547.44|11547.53|11547.53|11547.44|11547.44|0
1649230610000|2022-04-06 07:36:50|11547.18|11547.18|11548.32|11548.32|11548.32|11548.32|11546.91|11546.91|0
1649230620000|2022-04-06 07:37:00|11548.7|11548.7|11549.51|11549.51|11549.51|11549.51|11548.7|11548.7|0
1649230630000|2022-04-06 07:37:10|11550.57|11550.57|11550.69|11550.69|11550.69|11550.69|11550.57|11550.57|0
1649230650000|2022-04-06 07:37:30|11550.13|11550.13|11550.13|11550.13|11550.13|11550.13|11550.13|11550.13|0
1649230660000|2022-04-06 07:37:40|11550.48|11550.48|11550.48|11550.48|11550.48|11550.48|11550.48|11550.48|0
1649230670000|2022-04-06 07:37:50|11550.35|11550.35|11551.84|11551.84|11551.84|11551.84|11550.35|11550.35|0
1649230680000|2022-04-06 07:38:00|11552.08|11552.08|11552.08|11552.08|11552.08|11552.08|11552.08|11552.08|0
1649230690000|2022-04-06 07:38:10|11551.68|11551.68|11552.81|11552.81|11552.81|11552.81|11551.25|11551.25|0
1649230700000|2022-04-06 07:38:20|11552.72|11552.72|11553.59|11553.59|11553.59|11553.59|11552.72|11552.72|0
1649230710000|2022-04-06 07:38:30|11553.21|11553.21|11548.3|11548.3|11553.21|11553.21|11548.3|11548.3|0
1649230720000|2022-04-06 07:38:40|11548.2|11548.2|11547.33|11547.33|11548.2|11548.2|11547.33|11547.33|0
1649230730000|2022-04-06 07:38:50|11547.21|11547.21|11547.21|11547.21|11547.21|11547.21|11547.21|11547.21|0
1649230740000|2022-04-06 07:39:00|11547.02|11547.02|11547.38|11547.38|11547.64|11547.64|11547.02|11547.02|0
1649230750000|2022-04-06 07:39:10|11548|11548|11547.66|11547.66|11548.19|11548.19|11547.66|11547.66|0
1649230770000|2022-04-06 07:39:30|11547.92|11547.92|11547.92|11547.92|11548.31|11548.31|11547.92|11547.92|0
1649230790000|2022-04-06 07:39:50|11548.34|11548.34|11548.34|11548.34|11548.34|11548.34|11548.34|11548.34|0
1649230800000|2022-04-06 07:40:00|11548.21|11548.21|11548.01|11548.01|11548.4|11548.4|11547.29|11547.29|0
1649230810000|2022-04-06 07:40:10|11548.14|11548.14|11548.41|11548.41|11548.41|11548.41|11548.14|11548.14|0
1649230820000|2022-04-06 07:40:20|11548.08|11548.08|11552.06|11552.06|11552.06|11552.06|11548.08|11548.08|0
1649230840000|2022-04-06 07:40:40|11552.52|11552.52|11552.96|11552.96|11552.96|11552.96|11552.52|11552.52|0
1649230860000|2022-04-06 07:41:00|11554.01|11554.01|11554.01|11554.01|11554.01|11554.01|11554.01|11554.01|0
1649230880000|2022-04-06 07:41:20|11554.81|11554.81|11554.81|11554.81|11554.81|11554.81|11554.81|11554.81|0
1649230890000|2022-04-06 07:41:30|11554.42|11554.42|11554.68|11554.68|11554.68|11554.68|11554.42|11554.42|0
1649230930000|2022-04-06 07:42:10|11554.22|11554.22|11554.28|11554.28|11554.41|11554.41|11553.76|11553.76|0
1649230940000|2022-04-06 07:42:20|11553.89|11553.89|11553.89|11553.89|11553.89|11553.89|11553.89|11553.89|0
1649230950000|2022-04-06 07:42:30|11553.52|11553.52|11552.95|11552.95|11553.52|11553.52|11552.82|11552.82|0
1649230960000|2022-04-06 07:42:40|11552.51|11552.51|11552.14|11552.14|11552.51|11552.51|11552.14|11552.14|0
1649230970000|2022-04-06 07:42:50|11552.57|11552.57|11552.38|11552.38|11552.57|11552.57|11552.38|11552.38|0
1649230980000|2022-04-06 07:43:00|11550.7|11550.7|11550.2|11550.2|11550.88|11550.88|11550.11|11550.11|0
1649230990000|2022-04-06 07:43:10|11547.92|11547.92|11546.6|11546.6|11547.92|11547.92|11546.6|11546.6|0
1649231000000|2022-04-06 07:43:20|11544.86|11544.86|11540.48|11540.48|11544.86|11544.86|11539.7|11539.7|0
1649231010000|2022-04-06 07:43:30|11538.92|11538.92|11538.53|11538.53|11538.92|11538.92|11538.53|11538.53|0
1649231020000|2022-04-06 07:43:40|11537.39|11537.39|11537.5|11537.5|11537.64|11537.64|11537.25|11537.25|0
1649231030000|2022-04-06 07:43:50|11537.11|11537.11|11536.95|11536.95|11537.11|11537.11|11536.95|11536.95|0
1649231040000|2022-04-06 07:44:00|11536.63|11536.63|11532.22|11532.22|11536.63|11536.63|11532.22|11532.22|0
1649231050000|2022-04-06 07:44:10|11531.37|11531.37|11531.37|11531.37|11531.37|11531.37|11531.37|11531.37|0
1649231060000|2022-04-06 07:44:20|11531.59|11531.59|11532.37|11532.37|11532.37|11532.37|11531.59|11531.59|0
1649231070000|2022-04-06 07:44:30|11531.77|11531.77|11530.06|11530.06|11531.77|11531.77|11530.06|11530.06|0
1649231080000|2022-04-06 07:44:40|11529.67|11529.67|11529.63|11529.63|11530.07|11530.07|11529.63|11529.63|0
1649231090000|2022-04-06 07:44:50|11530.21|11530.21|11529.43|11529.43|11530.21|11530.21|11529.43|11529.43|0
1649231100000|2022-04-06 07:45:00|11529.05|11529.05|11524.65|11524.65|11529.05|11529.05|11524.65|11524.65|0
1649231110000|2022-04-06 07:45:10|11523.26|11523.26|11522.24|11522.24|11523.26|11523.26|11520.07|11520.07|0
1649231120000|2022-04-06 07:45:20|11522.03|11522.03|11521.21|11521.21|11522.03|11522.03|11520.86|11520.86|0
1649231130000|2022-04-06 07:45:30|11521.65|11521.65|11521.26|11521.26|11521.65|11521.65|11521.18|11521.18|0
1649231140000|2022-04-06 07:45:40|11520.39|11520.39|11521.79|11521.79|11521.79|11521.79|11520.39|11520.39|0
1649231150000|2022-04-06 07:45:50|11522.17|11522.17|11522.7|11522.7|11522.97|11522.97|11521.79|11521.79|0
1649231160000|2022-04-06 07:46:00|11522.97|11522.97|11522.84|11522.84|11523.1|11523.1|11522.05|11522.05|0
1649231170000|2022-04-06 07:46:10|11523.19|11523.19|11522.74|11522.74|11523.45|11523.45|11522.35|11522.35|0
1649231180000|2022-04-06 07:46:20|11522.18|11522.18|11521.75|11521.75|11522.18|11522.18|11521.75|11521.75|0
1649231190000|2022-04-06 07:46:30|11521.35|11521.35|11517.8|11517.8|11521.35|11521.35|11517.49|11517.49|0
1649231200000|2022-04-06 07:46:40|11518.46|11518.46|11518.6|11518.6|11518.89|11518.89|11517.67|11517.67|0
1649231210000|2022-04-06 07:46:50|11518.41|11518.41|11517.47|11517.47|11518.8|11518.8|11517.47|11517.47|0
1649231220000|2022-04-06 07:47:00|11517.09|11517.09|11517.62|11517.62|11517.62|11517.62|11516.83|11516.83|0
1649231230000|2022-04-06 07:47:10|11517.09|11517.09|11514.06|11514.06|11517.22|11517.22|11513.68|11513.68|0
1649231240000|2022-04-06 07:47:20|11513.41|11513.41|11512.33|11512.33|11513.8|11513.8|11512.33|11512.33|0
1649231250000|2022-04-06 07:47:30|11513.89|11513.89|11514.01|11514.01|11514.01|11514.01|11513.82|11513.82|0
1649231260000|2022-04-06 07:47:40|11513.36|11513.36|11512.47|11512.47|11513.36|11513.36|11512.44|11512.44|0
1649231270000|2022-04-06 07:47:50|11512.99|11512.99|11512.53|11512.53|11513.26|11513.26|11511.61|11511.61|0
1649231280000|2022-04-06 07:48:00|11511.88|11511.88|11512.84|11512.84|11512.84|11512.84|11511.61|11511.61|0
1649231290000|2022-04-06 07:48:10|11513.2|11513.2|11514.34|11514.34|11514.56|11514.56|11513.2|11513.2|0
1649231300000|2022-04-06 07:48:20|11513.91|11513.91|11516.28|11516.28|11516.28|11516.28|11513.91|11513.91|0
1649231310000|2022-04-06 07:48:30|11515.5|11515.5|11514.72|11514.72|11515.5|11515.5|11514.72|11514.72|0
1649231320000|2022-04-06 07:48:40|11514.58|11514.58|11514.58|11514.58|11514.58|11514.58|11514.58|11514.58|0
1649231330000|2022-04-06 07:48:50|11515.09|11515.09|11514.67|11514.67|11515.09|11515.09|11514.67|11514.67|0
1649231350000|2022-04-06 07:49:10|11513.96|11513.96|11515.14|11515.14|11515.14|11515.14|11513.96|11513.96|0
1649231360000|2022-04-06 07:49:20|11515.92|11515.92|11516.15|11516.15|11516.15|11516.15|11515.92|11515.92|0
1649231370000|2022-04-06 07:49:30|11515.76|11515.76|11515.76|11515.76|11515.76|11515.76|11515.76|11515.76|0
1649231380000|2022-04-06 07:49:40|11515.49|11515.49|11514.98|11514.98|11516.54|11516.54|11514.46|11514.46|0
1649231390000|2022-04-06 07:49:50|11514.72|11514.72|11515.25|11515.25|11515.25|11515.25|11514.72|11514.72|0
1649231400000|2022-04-06 07:50:00|11515.47|11515.47|11516.13|11516.13|11516.13|11516.13|11514.68|11514.68|0
1649231410000|2022-04-06 07:50:10|11515.73|11515.73|11515.86|11515.86|11516|11516|11515.34|11515.34|0
1649231420000|2022-04-06 07:50:20|11516|11516|11515.08|11515.08|11516|11516|11514.95|11514.95|0
1649231430000|2022-04-06 07:50:30|11514.81|11514.81|11516.91|11516.91|11517.3|11517.3|11514.81|11514.81|0
1649231440000|2022-04-06 07:50:40|11517.15|11517.15|11517.15|11517.15|11517.15|11517.15|11517.15|11517.15|0
1649231460000|2022-04-06 07:51:00|11516.72|11516.72|11515.01|11515.01|11517.28|11517.28|11514.72|11514.72|0
1649231470000|2022-04-06 07:51:10|11514.22|11514.22|11515.75|11515.75|11515.75|11515.75|11514.22|11514.22|0
1649231480000|2022-04-06 07:51:20|11514.96|11514.96|11516.07|11516.07|11516.07|11516.07|11514.96|11514.96|0
1649231500000|2022-04-06 07:51:40|11515.89|11515.89|11515.12|11515.12|11515.89|11515.89|11514.59|11514.59|0
1649231510000|2022-04-06 07:51:50|11515.31|11515.31|11522.03|11522.03|11522.15|11522.15|11515.31|11515.31|0
1649231520000|2022-04-06 07:52:00|11521.81|11521.81|11521.81|11521.81|11521.81|11521.81|11521.81|11521.81|0
1649231530000|2022-04-06 07:52:10|11522.23|11522.23|11521.81|11521.81|11522.23|11522.23|11521.28|11521.28|0
1649231540000|2022-04-06 07:52:20|11521.03|11521.03|11521.03|11521.03|11521.03|11521.03|11521.03|11521.03|0
1649231550000|2022-04-06 07:52:30|11521.46|11521.46|11521.46|11521.46|11521.46|11521.46|11521.46|11521.46|0
1649231560000|2022-04-06 07:52:40|11521.93|11521.93|11521.93|11521.93|11521.93|11521.93|11521.93|11521.93|0
1649231580000|2022-04-06 07:53:00|11521.56|11521.56|11521.56|11521.56|11521.56|11521.56|11521.56|11521.56|0
1649231590000|2022-04-06 07:53:10|11521.69|11521.69|11521.34|11521.34|11521.69|11521.69|11521.34|11521.34|0
1649231600000|2022-04-06 07:53:20|11521.67|11521.67|11522.7|11522.7|11522.7|11522.7|11521.67|11521.67|0
1649231620000|2022-04-06 07:53:40|11522.84|11522.84|11522.84|11522.84|11522.84|11522.84|11522.84|11522.84|0
1649231630000|2022-04-06 07:53:50|11523.23|11523.23|11523.88|11523.88|11523.88|11523.88|11523.23|11523.23|0
1649231640000|2022-04-06 07:54:00|11523.71|11523.71|11522.24|11522.24|11523.71|11523.71|11522.24|11522.24|0
1649231650000|2022-04-06 07:54:10|11522.16|11522.16|11521.59|11521.59|11522.16|11522.16|11520.93|11520.93|0
1649231660000|2022-04-06 07:54:20|11521.21|11521.21|11520.33|11520.33|11521.21|11521.21|11520.33|11520.33|0
1649231670000|2022-04-06 07:54:30|11519.96|11519.96|11519.01|11519.01|11519.96|11519.96|11519.01|11519.01|0
1649231690000|2022-04-06 07:54:50|11519.44|11519.44|11519.18|11519.18|11519.44|11519.44|11519.18|11519.18|0
1649231700000|2022-04-06 07:55:00|11518.79|11518.79|11519.66|11519.66|11520.32|11520.32|11518.79|11518.79|0
1649231710000|2022-04-06 07:55:10|11519.4|11519.4|11520.81|11520.81|11520.81|11520.81|11519.14|11519.14|0
1649231720000|2022-04-06 07:55:20|11520.49|11520.49|11520.87|11520.87|11520.87|11520.87|11519.83|11519.83|0
1649231730000|2022-04-06 07:55:30|11521.3|11521.3|11521.3|11521.3|11521.3|11521.3|11521.3|11521.3|0
1649231740000|2022-04-06 07:55:40|11521.07|11521.07|11520.69|11520.69|11521.07|11521.07|11520.39|11520.39|0
1649231750000|2022-04-06 07:55:50|11519.63|11519.63|11517.91|11517.91|11519.63|11519.63|11517.26|11517.26|0
1649231760000|2022-04-06 07:56:00|11518.07|11518.07|11518.15|11518.15|11518.23|11518.23|11517.58|11517.58|0
1649231770000|2022-04-06 07:56:10|11517.23|11517.23|11517.49|11517.49|11518.15|11518.15|11517.23|11517.23|0
1649231780000|2022-04-06 07:56:20|11517.1|11517.1|11516.97|11516.97|11517.76|11517.76|11516.97|11516.97|0
1649231800000|2022-04-06 07:56:40|11516.54|11516.54|11516.54|11516.54|11516.54|11516.54|11516.54|11516.54|0
1649231810000|2022-04-06 07:56:50|11515.69|11515.69|11514.07|11514.07|11515.69|11515.69|11513.67|11513.67|0
1649231820000|2022-04-06 07:57:00|11513.58|11513.58|11512.24|11512.24|11513.85|11513.85|11512.24|11512.24|0
1649231830000|2022-04-06 07:57:10|11511.98|11511.98|11512.12|11512.12|11512.12|11512.12|11511.94|11511.94|0
1649231840000|2022-04-06 07:57:20|11511.99|11511.99|11511.29|11511.29|11511.99|11511.99|11511.29|11511.29|0
1649231850000|2022-04-06 07:57:30|11510.92|11510.92|11510.92|11510.92|11510.92|11510.92|11510.92|11510.92|0
1649231860000|2022-04-06 07:57:40|11510.83|11510.83|11511.51|11511.51|11511.51|11511.51|11510.83|11510.83|0
1649231870000|2022-04-06 07:57:50|11513.22|11513.22|11513.22|11513.22|11513.22|11513.22|11513.22|11513.22|0
1649231900000|2022-04-06 07:58:20|11512.85|11512.85|11510.78|11510.78|11512.85|11512.85|11510.78|11510.78|0
1649231910000|2022-04-06 07:58:30|11511|11511|11510.79|11510.79|11511.22|11511.22|11510.79|11510.79|0
1649231930000|2022-04-06 07:58:50|11505.33|11505.33|11506.39|11506.39|11506.39|11506.39|11505.33|11505.33|0
1649231950000|2022-04-06 07:59:10|11505.46|11505.46|11503.15|11503.15|11505.46|11505.46|11503.15|11503.15|0
1649231960000|2022-04-06 07:59:20|11502.93|11502.93|11501.61|11501.61|11502.93|11502.93|11501.61|11501.61|0
1649231970000|2022-04-06 07:59:30|11501.92|11501.92|11501.92|11501.92|11501.92|11501.92|11501.92|11501.92|0
1649231980000|2022-04-06 07:59:40|11501.63|11501.63|11501.5|11501.5|11501.63|11501.63|11501.5|11501.5|0
1649231990000|2022-04-06 07:59:50|11501.15|11501.15|11499.84|11499.84|11501.5|11501.5|11499.84|11499.84|0
1649232000000|2022-04-06 08:00:00|11499.46|11499.46|11499.46|11499.46|11499.54|11499.54|11499.05|11499.05|0
1649232010000|2022-04-06 08:00:10|11499.03|11499.03|11497.44|11497.44|11499.03|11499.03|11497.44|11497.44|0
1649232020000|2022-04-06 08:00:20|11497.76|11497.76|11497.87|11497.87|11497.87|11497.87|11497.76|11497.76|0
1649232050000|2022-04-06 08:00:50|11499.33|11499.33|11499.33|11499.33|11499.33|11499.33|11499.33|11499.33|0
1649232070000|2022-04-06 08:01:10|11499.17|11499.17|11499.17|11499.17|11499.17|11499.17|11499.17|11499.17|0
1649232090000|2022-04-06 08:01:30|11499.52|11499.52|11499.52|11499.52|11499.52|11499.52|11499.52|11499.52|0
1649232100000|2022-04-06 08:01:40|11499.4|11499.4|11500.29|11500.29|11500.29|11500.29|11499.4|11499.4|0
1649232110000|2022-04-06 08:01:50|11499.89|11499.89|11501.03|11501.03|11501.03|11501.03|11499.89|11499.89|0
1649232120000|2022-04-06 08:02:00|11501.29|11501.29|11501.38|11501.38|11501.38|11501.38|11501.16|11501.16|0
1649232130000|2022-04-06 08:02:10|11502.07|11502.07|11504.44|11504.44|11504.44|11504.44|11502.07|11502.07|0
1649232150000|2022-04-06 08:02:30|11504.84|11504.84|11509.48|11509.48|11509.48|11509.48|11504.84|11504.84|0
1649232160000|2022-04-06 08:02:40|11509.38|11509.38|11512.71|11512.71|11512.71|11512.71|11509.38|11509.38|0
1649232170000|2022-04-06 08:02:50|11513.08|11513.08|11512.63|11512.63|11513.08|11513.08|11512.63|11512.63|0
1649232180000|2022-04-06 08:03:00|11512.85|11512.85|11513.26|11513.26|11513.26|11513.26|11512.39|11512.39|0
1649232190000|2022-04-06 08:03:10|11513.6|11513.6|11513.6|11513.6|11513.6|11513.6|11513.6|11513.6|0
1649232200000|2022-04-06 08:03:20|11513.28|11513.28|11513.28|11513.28|11513.28|11513.28|11513.28|11513.28|0
1649232210000|2022-04-06 08:03:30|11512.86|11512.86|11513.28|11513.28|11513.28|11513.28|11512.86|11512.86|0
1649232230000|2022-04-06 08:03:50|11513.06|11513.06|11513.86|11513.86|11513.86|11513.86|11513.06|11513.06|0
1649232240000|2022-04-06 08:04:00|11516.98|11516.98|11516.98|11516.98|11516.98|11516.98|11516.98|11516.98|0
1649232250000|2022-04-06 08:04:10|11516.54|11516.54|11516.54|11516.54|11516.54|11516.54|11516.54|11516.54|0
1649232260000|2022-04-06 08:04:20|11516.94|11516.94|11517.41|11517.41|11517.41|11517.41|11516.94|11516.94|0
1649232280000|2022-04-06 08:04:40|11517.78|11517.78|11517.78|11517.78|11517.78|11517.78|11517.78|11517.78|0
1649232290000|2022-04-06 08:04:50|11518.17|11518.17|11518.04|11518.04|11518.17|11518.17|11517.91|11517.91|0
1649232300000|2022-04-06 08:05:00|11517.56|11517.56|11517.12|11517.12|11517.56|11517.56|11517.12|11517.12|0
1649232320000|2022-04-06 08:05:20|11517.54|11517.54|11517.54|11517.54|11517.54|11517.54|11517.54|11517.54|0
1649232330000|2022-04-06 08:05:30|11517.65|11517.65|11517.65|11517.65|11517.65|11517.65|11517.65|11517.65|0
1649232340000|2022-04-06 08:05:40|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|0
1649232350000|2022-04-06 08:05:50|11517.68|11517.68|11517.68|11517.68|11517.68|11517.68|11517.68|11517.68|0
1649232360000|2022-04-06 08:06:00|11517.84|11517.84|11520.18|11520.18|11520.18|11520.18|11517.84|11517.84|0
1649232380000|2022-04-06 08:06:20|11520.8|11520.8|11520.8|11520.8|11520.8|11520.8|11520.8|11520.8|0
1649232390000|2022-04-06 08:06:30|11520.36|11520.36|11520.62|11520.62|11520.62|11520.62|11520.36|11520.36|0
1649232400000|2022-04-06 08:06:40|11521.07|11521.07|11521.07|11521.07|11521.07|11521.07|11521.07|11521.07|0
1649232410000|2022-04-06 08:06:50|11520.73|11520.73|11519.48|11519.48|11521.04|11521.04|11519.48|11519.48|0
1649232420000|2022-04-06 08:07:00|11518.91|11518.91|11518.77|11518.77|11518.91|11518.91|11518.25|11518.25|0
1649232430000|2022-04-06 08:07:10|11519.11|11519.11|11520.37|11520.37|11520.37|11520.37|11519.11|11519.11|0
1649232440000|2022-04-06 08:07:20|11519.84|11519.84|11520.23|11520.23|11520.23|11520.23|11519.71|11519.71|0
1649232450000|2022-04-06 08:07:30|11520.14|11520.14|11520.14|11520.14|11520.14|11520.14|11520.14|11520.14|0
1649232460000|2022-04-06 08:07:40|11519.84|11519.84|11519.84|11519.84|11519.84|11519.84|11519.84|11519.84|0
1649232470000|2022-04-06 08:07:50|11520.14|11520.14|11520.62|11520.62|11520.62|11520.62|11520.14|11520.14|0
1649232500000|2022-04-06 08:08:20|11520.14|11520.14|11519.38|11519.38|11520.54|11520.54|11519.38|11519.38|0
1649232510000|2022-04-06 08:08:30|11518.73|11518.73|11519.38|11519.38|11519.38|11519.38|11518.51|11518.51|0
1649232520000|2022-04-06 08:08:40|11519.64|11519.64|11519.51|11519.51|11519.64|11519.64|11519.51|11519.51|0
1649232530000|2022-04-06 08:08:50|11519.95|11519.95|11519.66|11519.66|11519.95|11519.95|11519.66|11519.66|0
1649232550000|2022-04-06 08:09:10|11519.51|11519.51|11518.92|11518.92|11519.51|11519.51|11518.86|11518.86|0
1649232560000|2022-04-06 08:09:20|11518.64|11518.64|11518.64|11518.64|11518.64|11518.64|11518.64|11518.64|0
1649232570000|2022-04-06 08:09:30|11518.49|11518.49|11518.49|11518.49|11518.49|11518.49|11518.49|11518.49|0
1649232580000|2022-04-06 08:09:40|11517.96|11517.96|11517.96|11517.96|11517.96|11517.96|11517.96|11517.96|0
1649232590000|2022-04-06 08:09:50|11518.39|11518.39|11518.39|11518.39|11518.39|11518.39|11518.26|11518.26|0
1649232600000|2022-04-06 08:10:00|11518.17|11518.17|11517.05|11517.05|11518.17|11518.17|11516.26|11516.26|0
1649232610000|2022-04-06 08:10:10|11516.82|11516.82|11516.82|11516.82|11516.82|11516.82|11516.82|11516.82|0
1649232620000|2022-04-06 08:10:20|11516.63|11516.63|11516.63|11516.63|11516.63|11516.63|11516.63|11516.63|0
1649232650000|2022-04-06 08:10:50|11515.99|11515.99|11516.27|11516.27|11516.27|11516.27|11515.99|11515.99|0
1649232660000|2022-04-06 08:11:00|11516.43|11516.43|11517.02|11517.02|11517.02|11517.02|11516.43|11516.43|0
1649232670000|2022-04-06 08:11:10|11517.16|11517.16|11517.16|11517.16|11517.16|11517.16|11517.16|11517.16|0
1649232680000|2022-04-06 08:11:20|11517.27|11517.27|11517.27|11517.27|11517.38|11517.38|11517.27|11517.27|0
1649232690000|2022-04-06 08:11:30|11516.26|11516.26|11512.37|11512.37|11516.26|11516.26|11512.37|11512.37|0
1649232700000|2022-04-06 08:11:40|11512.12|11512.12|11508.01|11508.01|11512.12|11512.12|11508.01|11508.01|0
1649232710000|2022-04-06 08:11:50|11508.45|11508.45|11509.65|11509.65|11509.65|11509.65|11508.45|11508.45|0
1649232730000|2022-04-06 08:12:10|11510.03|11510.03|11509.93|11509.93|11510.03|11510.03|11509.93|11509.93|0
1649232740000|2022-04-06 08:12:20|11510.17|11510.17|11510.33|11510.33|11510.49|11510.49|11510.17|11510.17|0
1649232750000|2022-04-06 08:12:30|11510.2|11510.2|11510.46|11510.46|11510.46|11510.46|11510.2|11510.2|0
1649232770000|2022-04-06 08:12:50|11510.98|11510.98|11512.05|11512.05|11512.05|11512.05|11510.98|11510.98|0
1649232780000|2022-04-06 08:13:00|11513.92|11513.92|11517.57|11517.57|11517.64|11517.64|11513.92|11513.92|0
1649232790000|2022-04-06 08:13:10|11517.66|11517.66|11517.66|11517.66|11517.66|11517.66|11517.66|11517.66|0
1649232810000|2022-04-06 08:13:30|11517.75|11517.75|11519.3|11519.3|11519.3|11519.3|11517.75|11517.75|0
1649232820000|2022-04-06 08:13:40|11519.53|11519.53|11519.53|11519.53|11519.53|11519.53|11519.53|11519.53|0
1649232840000|2022-04-06 08:14:00|11519.3|11519.3|11519.69|11519.69|11519.69|11519.69|11519.3|11519.3|0
1649232850000|2022-04-06 08:14:10|11521|11521|11520.52|11520.52|11521|11521|11520.52|11520.52|0
1649232870000|2022-04-06 08:14:30|11520.3|11520.3|11519.64|11519.64|11520.3|11520.3|11519.64|11519.64|0
1649232880000|2022-04-06 08:14:40|11520.49|11520.49|11520.78|11520.78|11520.78|11520.78|11520.49|11520.49|0
1649232900000|2022-04-06 08:15:00|11520.52|11520.52|11520.52|11520.52|11520.52|11520.52|11520.52|11520.52|0
1649232910000|2022-04-06 08:15:10|11521.04|11521.04|11522.08|11522.08|11522.08|11522.08|11521.04|11521.04|0
1649232920000|2022-04-06 08:15:20|11522.54|11522.54|11523.21|11523.21|11523.36|11523.36|11522.54|11522.54|0
1649232930000|2022-04-06 08:15:30|11523.08|11523.08|11523.08|11523.08|11523.08|11523.08|11523.08|11523.08|0
1649232950000|2022-04-06 08:15:50|11523.3|11523.3|11523.56|11523.56|11523.56|11523.56|11523.3|11523.3|0
1649232960000|2022-04-06 08:16:00|11522.77|11522.77|11525.94|11525.94|11526.03|11526.03|11522.77|11522.77|0
1649232970000|2022-04-06 08:16:10|11524.89|11524.89|11525.9|11525.9|11525.9|11525.9|11524.63|11524.63|0
1649233020000|2022-04-06 08:17:00|11526.33|11526.33|11526.33|11526.33|11526.33|11526.33|11526.33|11526.33|0
1649233030000|2022-04-06 08:17:10|11525.9|11525.9|11525.9|11525.9|11525.9|11525.9|11525.9|11525.9|0
1649233040000|2022-04-06 08:17:20|11525.04|11525.04|11524.78|11524.78|11525.04|11525.04|11523.86|11523.86|0
1649233050000|2022-04-06 08:17:30|11525.3|11525.3|11525.2|11525.2|11525.87|11525.87|11524.72|11524.72|0
1649233070000|2022-04-06 08:17:50|11524.89|11524.89|11524.45|11524.45|11524.89|11524.89|11524.45|11524.45|0
1649233080000|2022-04-06 08:18:00|11524.02|11524.02|11524.02|11524.02|11524.02|11524.02|11524.02|11524.02|0
1649233100000|2022-04-06 08:18:20|11523.67|11523.67|11523.31|11523.31|11523.67|11523.67|11523.31|11523.31|0
1649233110000|2022-04-06 08:18:30|11522.88|11522.88|11522.88|11522.88|11522.88|11522.88|11522.88|11522.88|0
1649233150000|2022-04-06 08:19:10|11522.74|11522.74|11522.87|11522.87|11522.87|11522.87|11522.08|11522.08|0
1649233160000|2022-04-06 08:19:20|11522.74|11522.74|11523|11523|11523|11523|11522.48|11522.48|0
1649233190000|2022-04-06 08:19:50|11522.69|11522.69|11523.47|11523.47|11523.47|11523.47|11522.69|11522.69|0
1649233200000|2022-04-06 08:20:00|11523.05|11523.05|11522.57|11522.57|11523.05|11523.05|11522.57|11522.57|0
1649233220000|2022-04-06 08:20:20|11522.38|11522.38|11521.34|11521.34|11522.38|11522.38|11521.02|11521.02|0
1649233230000|2022-04-06 08:20:30|11520.97|11520.97|11520.78|11520.78|11520.97|11520.97|11520.78|11520.78|0
1649233240000|2022-04-06 08:20:40|11520.2|11520.2|11519.84|11519.84|11520.2|11520.2|11519.84|11519.84|0
1649233250000|2022-04-06 08:20:50|11519.06|11519.06|11519.84|11519.84|11519.84|11519.84|11519.06|11519.06|0
1649233260000|2022-04-06 08:21:00|11519.62|11519.62|11519.3|11519.3|11519.76|11519.76|11519.3|11519.3|0
1649233270000|2022-04-06 08:21:10|11518.91|11518.91|11519.56|11519.56|11519.56|11519.56|11518.91|11518.91|0
1649233280000|2022-04-06 08:21:20|11519.34|11519.34|11518.3|11518.3|11519.34|11519.34|11518.3|11518.3|0
1649233300000|2022-04-06 08:21:40|11517.62|11517.62|11516.96|11516.96|11517.62|11517.62|11516.96|11516.96|0
1649233310000|2022-04-06 08:21:50|11515.9|11515.9|11514.2|11514.2|11515.9|11515.9|11514.2|11514.2|0
1649233320000|2022-04-06 08:22:00|11513.19|11513.19|11511.7|11511.7|11513.19|11513.19|11511.7|11511.7|0
1649233330000|2022-04-06 08:22:10|11511.28|11511.28|11511.28|11511.28|11511.28|11511.28|11511.28|11511.28|0
1649233340000|2022-04-06 08:22:20|11510.85|11510.85|11510.73|11510.73|11510.85|11510.85|11509.81|11509.81|0
1649233350000|2022-04-06 08:22:30|11510.34|11510.34|11510|11510|11510.47|11510.47|11510|11510|0
1649233360000|2022-04-06 08:22:40|11509.55|11509.55|11509.55|11509.55|11509.55|11509.55|11509.55|11509.55|0
1649233370000|2022-04-06 08:22:50|11509.12|11509.12|11509.12|11509.12|11509.12|11509.12|11509.12|11509.12|0
1649233390000|2022-04-06 08:23:10|11509.03|11509.03|11509.03|11509.03|11509.03|11509.03|11509.03|11509.03|0
1649233400000|2022-04-06 08:23:20|11508.64|11508.64|11509.56|11509.56|11509.69|11509.69|11508.64|11508.64|0
1649233410000|2022-04-06 08:23:30|11509.13|11509.13|11508.35|11508.35|11509.35|11509.35|11508.35|11508.35|0
1649233440000|2022-04-06 08:24:00|11507.85|11507.85|11506.64|11506.64|11507.85|11507.85|11506.64|11506.64|0
1649233450000|2022-04-06 08:24:10|11506.15|11506.15|11505.43|11505.43|11506.15|11506.15|11505.3|11505.3|0
1649233460000|2022-04-06 08:24:20|11504.82|11504.82|11502.24|11502.24|11504.82|11504.82|11501.46|11501.46|0
1649233480000|2022-04-06 08:24:40|11501.93|11501.93|11501.93|11501.93|11501.93|11501.93|11501.93|11501.93|0
1649233490000|2022-04-06 08:24:50|11502.55|11502.55|11503.23|11503.23|11503.23|11503.23|11502.55|11502.55|0
1649233510000|2022-04-06 08:25:10|11502.84|11502.84|11502.65|11502.65|11502.84|11502.84|11502.35|11502.35|0
1649233520000|2022-04-06 08:25:20|11502.03|11502.03|11500.14|11500.14|11502.03|11502.03|11499.49|11499.49|0
1649233530000|2022-04-06 08:25:30|11498.84|11498.84|11498.84|11498.84|11498.84|11498.84|11498.84|11498.84|0
1649233550000|2022-04-06 08:25:50|11498.53|11498.53|11497.43|11497.43|11498.53|11498.53|11497.43|11497.43|0
1649233560000|2022-04-06 08:26:00|11497.21|11497.21|11497.21|11497.21|11497.21|11497.21|11497.21|11497.21|0
1649233570000|2022-04-06 08:26:10|11497|11497|11496.47|11496.47|11497|11497|11496.47|11496.47|0
1649233580000|2022-04-06 08:26:20|11495.83|11495.83|11497.02|11497.02|11497.02|11497.02|11495.83|11495.83|0
1649233590000|2022-04-06 08:26:30|11497.45|11497.45|11497.03|11497.03|11497.45|11497.45|11497.03|11497.03|0
1649233610000|2022-04-06 08:26:50|11496.59|11496.59|11496.86|11496.86|11496.86|11496.86|11496.59|11496.59|0
1649233630000|2022-04-06 08:27:10|11497.64|11497.64|11499.55|11499.55|11499.86|11499.86|11497.64|11497.64|0
1649233640000|2022-04-06 08:27:20|11499.23|11499.23|11499.23|11499.23|11499.23|11499.23|11499.23|11499.23|0
1649233660000|2022-04-06 08:27:40|11498.97|11498.97|11500.06|11500.06|11500.06|11500.06|11498.97|11498.97|0
1649233670000|2022-04-06 08:27:50|11499.47|11499.47|11499.57|11499.57|11499.57|11499.57|11499.47|11499.47|0
1649233680000|2022-04-06 08:28:00|11499.68|11499.68|11499.33|11499.33|11499.68|11499.68|11499.33|11499.33|0
1649233720000|2022-04-06 08:28:40|11499.45|11499.45|11500.11|11500.11|11500.11|11500.11|11499.45|11499.45|0
1649233730000|2022-04-06 08:28:50|11500.02|11500.02|11500.11|11500.11|11500.11|11500.11|11500.02|11500.02|0
1649233740000|2022-04-06 08:29:00|11499.8|11499.8|11499.62|11499.62|11499.8|11499.8|11499.62|11499.62|0
1649233790000|2022-04-06 08:29:50|11499.49|11499.49|11499.94|11499.94|11500.64|11500.64|11499.49|11499.49|0
1649233800000|2022-04-06 08:30:00|11499.5|11499.5|11496.7|11496.7|11499.5|11499.5|11496.57|11496.57|0
1649233810000|2022-04-06 08:30:10|11497.94|11497.94|11498.96|11498.96|11499.42|11499.42|11497.94|11497.94|0
1649233820000|2022-04-06 08:30:20|11498.57|11498.57|11499.18|11499.18|11499.18|11499.18|11498.31|11498.31|0
1649233830000|2022-04-06 08:30:30|11499.47|11499.47|11501.25|11501.25|11501.96|11501.96|11499.47|11499.47|0
1649233840000|2022-04-06 08:30:40|11501.61|11501.61|11498.54|11498.54|11501.61|11501.61|11498.54|11498.54|0
1649233850000|2022-04-06 08:30:50|11498.3|11498.3|11497.69|11497.69|11498.3|11498.3|11497.69|11497.69|0
1649233860000|2022-04-06 08:31:00|11497.77|11497.77|11497.77|11497.77|11497.77|11497.77|11497.77|11497.77|0
1649233870000|2022-04-06 08:31:10|11497.59|11497.59|11497.59|11497.59|11497.59|11497.59|11497.59|11497.59|0
1649233880000|2022-04-06 08:31:20|11497.77|11497.77|11497.77|11497.77|11497.77|11497.77|11497.77|11497.77|0
1649233890000|2022-04-06 08:31:30|11497.33|11497.33|11496.31|11496.31|11497.33|11497.33|11495.97|11495.97|0
1649233900000|2022-04-06 08:31:40|11495.88|11495.88|11495.52|11495.52|11495.88|11495.88|11495.52|11495.52|0
1649233910000|2022-04-06 08:31:50|11495.65|11495.65|11495.8|11495.8|11496.18|11496.18|11495.65|11495.65|0
1649233920000|2022-04-06 08:32:00|11496.53|11496.53|11495.62|11495.62|11496.53|11496.53|11495.62|11495.62|0
1649233930000|2022-04-06 08:32:10|11494.83|11494.83|11494.83|11494.83|11494.83|11494.83|11494.83|11494.83|0
1649233940000|2022-04-06 08:32:20|11494.41|11494.41|11493.03|11493.03|11494.41|11494.41|11493.03|11493.03|0
1649233950000|2022-04-06 08:32:30|11492.89|11492.89|11492.32|11492.32|11492.89|11492.89|11492.32|11492.32|0
1649233960000|2022-04-06 08:32:40|11491.63|11491.63|11491.63|11491.63|11491.63|11491.63|11491.63|11491.63|0
1649233970000|2022-04-06 08:32:50|11492.09|11492.09|11492.32|11492.32|11492.71|11492.71|11492.09|11492.09|0
1649233980000|2022-04-06 08:33:00|11492.1|11492.1|11489.92|11489.92|11492.19|11492.19|11489.92|11489.92|0
1649233990000|2022-04-06 08:33:10|11489.43|11489.43|11489.2|11489.2|11489.68|11489.68|11489.2|11489.2|0
1649234000000|2022-04-06 08:33:20|11489.48|11489.48|11489.16|11489.16|11489.48|11489.48|11489.16|11489.16|0
1649234010000|2022-04-06 08:33:30|11489.29|11489.29|11488.48|11488.48|11489.29|11489.29|11488.48|11488.48|0
1649234020000|2022-04-06 08:33:40|11488.19|11488.19|11488.04|11488.04|11488.19|11488.19|11488.04|11488.04|0
1649234030000|2022-04-06 08:33:50|11486.9|11486.9|11485.92|11485.92|11486.9|11486.9|11485.92|11485.92|0
1649234040000|2022-04-06 08:34:00|11484.82|11484.82|11483.53|11483.53|11484.82|11484.82|11483.53|11483.53|0
1649234050000|2022-04-06 08:34:10|11483.21|11483.21|11480.41|11480.41|11483.53|11483.53|11480.41|11480.41|0
1649234060000|2022-04-06 08:34:20|11479.32|11479.32|11479.32|11479.32|11479.32|11479.32|11479.32|11479.32|0
1649234090000|2022-04-06 08:34:50|11479.08|11479.08|11478.55|11478.55|11479.08|11479.08|11478.55|11478.55|0
1649234100000|2022-04-06 08:35:00|11476.99|11476.99|11477.16|11477.16|11477.16|11477.16|11476.99|11476.99|0
1649234110000|2022-04-06 08:35:10|11476.7|11476.7|11476.05|11476.05|11476.7|11476.7|11476.05|11476.05|0
1649234120000|2022-04-06 08:35:20|11474.49|11474.49|11474.08|11474.08|11474.49|11474.49|11474.08|11474.08|0
1649234130000|2022-04-06 08:35:30|11473.43|11473.43|11473.43|11473.43|11473.43|11473.43|11473.43|11473.43|0
1649234140000|2022-04-06 08:35:40|11470.82|11470.82|11470.49|11470.49|11470.82|11470.82|11470.49|11470.49|0
1649234150000|2022-04-06 08:35:50|11469.84|11469.84|11469.84|11469.84|11469.84|11469.84|11469.84|11469.84|0
1649234160000|2022-04-06 08:36:00|11469.52|11469.52|11467.7|11467.7|11469.52|11469.52|11467.7|11467.7|0
1649234170000|2022-04-06 08:36:10|11467.92|11467.92|11467.92|11467.92|11467.92|11467.92|11467.92|11467.92|0
1649234180000|2022-04-06 08:36:20|11468.28|11468.28|11468.91|11468.91|11468.91|11468.91|11468.28|11468.28|0
1649234190000|2022-04-06 08:36:30|11468.04|11468.04|11467.29|11467.29|11468.04|11468.04|11467.29|11467.29|0
1649234200000|2022-04-06 08:36:40|11467.07|11467.07|11467.49|11467.49|11467.49|11467.49|11466.71|11466.71|0
1649234210000|2022-04-06 08:36:50|11467.92|11467.92|11464.89|11464.89|11467.92|11467.92|11464.89|11464.89|0
1649234220000|2022-04-06 08:37:00|11464.73|11464.73|11464.73|11464.73|11464.73|11464.73|11464.73|11464.73|0
1649234230000|2022-04-06 08:37:10|11464.3|11464.3|11464.3|11464.3|11464.3|11464.3|11464.3|11464.3|0
1649234240000|2022-04-06 08:37:20|11463.83|11463.83|11462.32|11462.32|11463.83|11463.83|11461.67|11461.67|0
1649234250000|2022-04-06 08:37:30|11462.03|11462.03|11460.94|11460.94|11462.03|11462.03|11460.94|11460.94|0
1649234260000|2022-04-06 08:37:40|11460.84|11460.84|11460.63|11460.63|11460.84|11460.84|11460.42|11460.42|0
1649234270000|2022-04-06 08:37:50|11459.33|11459.33|11457.49|11457.49|11459.33|11459.33|11457.49|11457.49|0
1649234280000|2022-04-06 08:38:00|11457.23|11457.23|11456.15|11456.15|11457.54|11457.54|11454.98|11454.98|0
1649234290000|2022-04-06 08:38:10|11455.36|11455.36|11454.85|11454.85|11456.23|11456.23|11454.54|11454.54|0
1649234300000|2022-04-06 08:38:20|11455.29|11455.29|11456.18|11456.18|11456.18|11456.18|11455.29|11455.29|0
1649234310000|2022-04-06 08:38:30|11455.08|11455.08|11455.08|11455.08|11455.08|11455.08|11455.08|11455.08|0
1649234320000|2022-04-06 08:38:40|11454.76|11454.76|11454.32|11454.32|11454.76|11454.76|11454.32|11454.32|0
1649234330000|2022-04-06 08:38:50|11451.98|11451.98|11450.07|11450.07|11451.98|11451.98|11450.07|11450.07|0
1649234340000|2022-04-06 08:39:00|11450.38|11450.38|11450.38|11450.38|11450.38|11450.38|11450.38|11450.38|0
1649234370000|2022-04-06 08:39:30|11449.77|11449.77|11449.81|11449.81|11449.81|11449.81|11449.37|11449.37|0
1649234380000|2022-04-06 08:39:40|11450.59|11450.59|11451.68|11451.68|11451.68|11451.68|11450.59|11450.59|0
1649234400000|2022-04-06 08:40:00|11452.46|11452.46|11452.69|11452.69|11452.69|11452.69|11452.46|11452.46|0
1649234410000|2022-04-06 08:40:10|11453.12|11453.12|11452.77|11452.77|11453.12|11453.12|11452.77|11452.77|0
1649234420000|2022-04-06 08:40:20|11452.54|11452.54|11452.54|11452.54|11452.54|11452.54|11452.54|11452.54|0
1649234440000|2022-04-06 08:40:40|11452.28|11452.28|11452.28|11452.28|11452.28|11452.28|11452.28|11452.28|0
1649234460000|2022-04-06 08:41:00|11451.84|11451.84|11451.84|11451.84|11451.84|11451.84|11451.84|11451.84|0
1649234490000|2022-04-06 08:41:30|11451.41|11451.41|11450.97|11450.97|11451.41|11451.41|11450.97|11450.97|0
1649234500000|2022-04-06 08:41:40|11450.8|11450.8|11450.8|11450.8|11450.8|11450.8|11450.8|11450.8|0
1649234520000|2022-04-06 08:42:00|11449.93|11449.93|11448.37|11448.37|11449.93|11449.93|11448.37|11448.37|0
1649234530000|2022-04-06 08:42:10|11449.24|11449.24|11448.56|11448.56|11449.24|11449.24|11448.56|11448.56|0
1649234580000|2022-04-06 08:43:00|11449.02|11449.02|11448.77|11448.77|11449.02|11449.02|11448.77|11448.77|0
1649234600000|2022-04-06 08:43:20|11449.42|11449.42|11449.09|11449.09|11449.42|11449.42|11449.09|11449.09|0
1649234610000|2022-04-06 08:43:30|11448.48|11448.48|11445.4|11445.4|11449.18|11449.18|11445.4|11445.4|0
1649234620000|2022-04-06 08:43:40|11445.51|11445.51|11445.81|11445.81|11445.81|11445.81|11445.51|11445.51|0
1649234630000|2022-04-06 08:43:50|11446.03|11446.03|11446.48|11446.48|11446.48|11446.48|11446.03|11446.03|0
1649234640000|2022-04-06 08:44:00|11446.4|11446.4|11446.4|11446.4|11446.4|11446.4|11446.4|11446.4|0
1649234650000|2022-04-06 08:44:10|11446.07|11446.07|11446.07|11446.07|11446.07|11446.07|11446.07|11446.07|0
1649234670000|2022-04-06 08:44:30|11446.51|11446.51|11446.94|11446.94|11446.94|11446.94|11446.51|11446.51|0
1649234680000|2022-04-06 08:44:40|11447.65|11447.65|11448.37|11448.37|11448.37|11448.37|11447.29|11447.29|0
1649234690000|2022-04-06 08:44:50|11448.77|11448.77|11448.32|11448.32|11448.77|11448.77|11448.32|11448.32|0
1649234700000|2022-04-06 08:45:00|11448.67|11448.67|11448.67|11448.67|11448.67|11448.67|11448.67|11448.67|0
1649234710000|2022-04-06 08:45:10|11448.59|11448.59|11446.25|11446.25|11448.59|11448.59|11446.25|11446.25|0
1649234720000|2022-04-06 08:45:20|11446.5|11446.5|11447.1|11447.1|11447.1|11447.1|11446.5|11446.5|0
1649234730000|2022-04-06 08:45:30|11447.36|11447.36|11447.36|11447.36|11447.36|11447.36|11447.36|11447.36|0
1649234740000|2022-04-06 08:45:40|11448.06|11448.06|11448.06|11448.06|11448.06|11448.06|11448.06|11448.06|0
1649234760000|2022-04-06 08:46:00|11447.53|11447.53|11447.11|11447.11|11447.53|11447.53|11447.11|11447.11|0
1649234770000|2022-04-06 08:46:10|11447.42|11447.42|11447.42|11447.42|11447.42|11447.42|11447.42|11447.42|0
1649234780000|2022-04-06 08:46:20|11450.21|11450.21|11450.21|11450.21|11450.21|11450.21|11450.21|11450.21|0
1649234790000|2022-04-06 08:46:30|11450.64|11450.64|11450.64|11450.64|11450.64|11450.64|11450.64|11450.64|0
1649234800000|2022-04-06 08:46:40|11451.29|11451.29|11451.29|11451.29|11451.29|11451.29|11451.29|11451.29|0
1649234810000|2022-04-06 08:46:50|11452.4|11452.4|11453.47|11453.47|11453.47|11453.47|11452.4|11452.4|0
1649234820000|2022-04-06 08:47:00|11453.78|11453.78|11454.57|11454.57|11457.27|11457.27|11453.78|11453.78|0
1649234830000|2022-04-06 08:47:10|11454.74|11454.74|11454.74|11454.74|11454.74|11454.74|11454.74|11454.74|0
1649234840000|2022-04-06 08:47:20|11453.96|11453.96|11453.96|11453.96|11453.96|11453.96|11453.96|11453.96|0
1649234850000|2022-04-06 08:47:30|11453.65|11453.65|11453.65|11453.65|11453.65|11453.65|11453.65|11453.65|0
1649234860000|2022-04-06 08:47:40|11453.43|11453.43|11454.65|11454.65|11454.65|11454.65|11453.43|11453.43|0
1649234870000|2022-04-06 08:47:50|11454.74|11454.74|11454.74|11454.74|11454.74|11454.74|11454.74|11454.74|0
1649234880000|2022-04-06 08:48:00|11455.04|11455.04|11455.04|11455.04|11455.04|11455.04|11455.04|11455.04|0
1649234890000|2022-04-06 08:48:10|11456.36|11456.36|11456.36|11456.36|11456.36|11456.36|11456.36|11456.36|0
1649234900000|2022-04-06 08:48:20|11456.73|11456.73|11456.73|11456.73|11456.73|11456.73|11456.73|11456.73|0
1649234910000|2022-04-06 08:48:30|11457.15|11457.15|11459.06|11459.06|11459.06|11459.06|11456.72|11456.72|0
1649234920000|2022-04-06 08:48:40|11458.28|11458.28|11458.28|11458.28|11458.28|11458.28|11458.28|11458.28|0
1649234930000|2022-04-06 08:48:50|11457.5|11457.5|11457.5|11457.5|11458.28|11458.28|11456.72|11456.72|0
1649234950000|2022-04-06 08:49:10|11456.72|11456.72|11457.5|11457.5|11457.5|11457.5|11456.72|11456.72|0
1649234960000|2022-04-06 08:49:20|11458.35|11458.35|11458.35|11458.35|11458.35|11458.35|11458.35|11458.35|0
1649234970000|2022-04-06 08:49:30|11456.79|11456.79|11455.98|11455.98|11456.79|11456.79|11455.98|11455.98|0
1649234980000|2022-04-06 08:49:40|11455.63|11455.63|11455.4|11455.4|11455.63|11455.63|11455.4|11455.4|0
1649234990000|2022-04-06 08:49:50|11454.88|11454.88|11452.88|11452.88|11454.88|11454.88|11452.88|11452.88|0
1649235000000|2022-04-06 08:50:00|11452.53|11452.53|11452.84|11452.84|11452.84|11452.84|11452.53|11452.53|0
1649235010000|2022-04-06 08:50:10|11453.61|11453.61|11453.43|11453.43|11453.74|11453.74|11453.43|11453.43|0
1649235030000|2022-04-06 08:50:30|11454.28|11454.28|11454.28|11454.28|11454.28|11454.28|11454.28|11454.28|0
1649235040000|2022-04-06 08:50:40|11455.28|11455.28|11457.02|11457.02|11457.02|11457.02|11455.28|11455.28|0
1649235050000|2022-04-06 08:50:50|11457.55|11457.55|11457.55|11457.55|11457.55|11457.55|11457.55|11457.55|0
1649235060000|2022-04-06 08:51:00|11457.16|11457.16|11456.46|11456.46|11457.16|11457.16|11456.46|11456.46|0
1649235080000|2022-04-06 08:51:20|11456.84|11456.84|11456.52|11456.52|11456.84|11456.84|11456.52|11456.52|0
1649235090000|2022-04-06 08:51:30|11456.99|11456.99|11456.99|11456.99|11456.99|11456.99|11456.99|11456.99|0
1649235110000|2022-04-06 08:51:50|11457.21|11457.21|11456.69|11456.69|11457.21|11457.21|11456.69|11456.69|0
1649235120000|2022-04-06 08:52:00|11456.93|11456.93|11456.69|11456.69|11457.06|11457.06|11456.69|11456.69|0
1649235130000|2022-04-06 08:52:10|11456.5|11456.5|11456.5|11456.5|11456.5|11456.5|11456.5|11456.5|0
1649235140000|2022-04-06 08:52:20|11457.02|11457.02|11457.02|11457.02|11457.02|11457.02|11457.02|11457.02|0
1649235170000|2022-04-06 08:52:50|11457.5|11457.5|11457.72|11457.72|11457.72|11457.72|11457.5|11457.5|0
1649235180000|2022-04-06 08:53:00|11461.42|11461.42|11461.42|11461.42|11461.42|11461.42|11461.42|11461.42|0
1649235230000|2022-04-06 08:53:50|11461.53|11461.53|11461.53|11461.53|11461.53|11461.53|11461.53|11461.53|0
1649235240000|2022-04-06 08:54:00|11463.09|11463.09|11463.48|11463.48|11463.48|11463.48|11463.09|11463.09|0
1649235250000|2022-04-06 08:54:10|11463.81|11463.81|11464.51|11464.51|11464.51|11464.51|11463.81|11463.81|0
1649235270000|2022-04-06 08:54:30|11464.38|11464.38|11464.64|11464.64|11464.64|11464.64|11464.38|11464.38|0
1649235280000|2022-04-06 08:54:40|11464.78|11464.78|11465.11|11465.11|11465.11|11465.11|11464.78|11464.78|0
1649235300000|2022-04-06 08:55:00|11465.88|11465.88|11466.97|11466.97|11466.97|11466.97|11465.88|11465.88|0
1649235310000|2022-04-06 08:55:10|11468.53|11468.53|11468.53|11468.53|11468.53|11468.53|11468.53|11468.53|0
1649235320000|2022-04-06 08:55:20|11468.1|11468.1|11466.97|11466.97|11468.1|11468.1|11466.97|11466.97|0
1649235330000|2022-04-06 08:55:30|11466.26|11466.26|11465.48|11465.48|11466.97|11466.97|11465.34|11465.34|0
1649235340000|2022-04-06 08:55:40|11465.11|11465.11|11465.82|11465.82|11465.82|11465.82|11465.11|11465.11|0
1649235350000|2022-04-06 08:55:50|11466.01|11466.01|11466.01|11466.01|11466.01|11466.01|11466.01|11466.01|0
1649235360000|2022-04-06 08:56:00|11465.82|11465.82|11466.25|11466.25|11466.25|11466.25|11465.82|11465.82|0
1649235400000|2022-04-06 08:56:40|11466.61|11466.61|11466.61|11466.61|11466.61|11466.61|11466.61|11466.61|0
1649235410000|2022-04-06 08:56:50|11466.78|11466.78|11467.42|11467.42|11467.42|11467.42|11466.78|11466.78|0
1649235420000|2022-04-06 08:57:00|11467.62|11467.62|11467.64|11467.64|11467.64|11467.64|11467.4|11467.4|0
1649235430000|2022-04-06 08:57:10|11468|11468|11468.66|11468.66|11468.66|11468.66|11468|11468|0
1649235440000|2022-04-06 08:57:20|11467.88|11467.88|11465.71|11465.71|11467.88|11467.88|11465.71|11465.71|0
1649235450000|2022-04-06 08:57:30|11466.03|11466.03|11466.03|11466.03|11466.03|11466.03|11466.03|11466.03|0
1649235480000|2022-04-06 08:58:00|11465.93|11465.93|11465.71|11465.71|11465.93|11465.93|11465.71|11465.71|0
1649235490000|2022-04-06 08:58:10|11463.97|11463.97|11465.4|11465.4|11465.4|11465.4|11463.97|11463.97|0
1649235500000|2022-04-06 08:58:20|11466.27|11466.27|11466.92|11466.92|11466.92|11466.92|11466.27|11466.27|0
1649235510000|2022-04-06 08:58:30|11467.32|11467.32|11468.48|11468.48|11468.87|11468.87|11467.32|11467.32|0
1649235520000|2022-04-06 08:58:40|11468.66|11468.66|11468.69|11468.69|11468.87|11468.87|11468.66|11468.66|0
1649235530000|2022-04-06 08:58:50|11468.78|11468.78|11468.69|11468.69|11468.78|11468.78|11468.42|11468.42|0
1649235540000|2022-04-06 08:59:00|11468.29|11468.29|11468.29|11468.29|11468.29|11468.29|11468.29|11468.29|0
1649235550000|2022-04-06 08:59:10|11468.4|11468.4|11468.83|11468.83|11468.83|11468.83|11468.4|11468.4|0
1649235570000|2022-04-06 08:59:30|11469.22|11469.22|11468.73|11468.73|11469.22|11469.22|11467.24|11467.24|0
1649235580000|2022-04-06 08:59:40|11468.64|11468.64|11468.9|11468.9|11468.9|11468.9|11468.64|11468.64|0
1649235590000|2022-04-06 08:59:50|11469.34|11469.34|11469.34|11469.34|11469.34|11469.34|11469.34|11469.34|0
1649235600000|2022-04-06 09:00:00|11469.08|11469.08|11469.46|11469.46|11469.57|11469.57|11469.08|11469.08|0
1649235610000|2022-04-06 09:00:10|11469.56|11469.56|11471.24|11471.24|11471.52|11471.52|11469.56|11469.56|0
1649235620000|2022-04-06 09:00:20|11471.33|11471.33|11475.32|11475.32|11475.41|11475.41|11471.33|11471.33|0
1649235630000|2022-04-06 09:00:30|11475.79|11475.79|11476.1|11476.1|11476.1|11476.1|11475.79|11475.79|0
1649235640000|2022-04-06 09:00:40|11475.91|11475.91|11475.91|11475.91|11475.91|11475.91|11475.91|11475.91|0
1649235650000|2022-04-06 09:00:50|11476.16|11476.16|11476.16|11476.16|11476.16|11476.16|11476.16|11476.16|0
1649235660000|2022-04-06 09:01:00|11476.04|11476.04|11476.04|11476.04|11476.04|11476.04|11476.04|11476.04|0
1649235670000|2022-04-06 09:01:10|11476.36|11476.36|11476.16|11476.16|11476.36|11476.36|11475.64|11475.64|0
1649235680000|2022-04-06 09:01:20|11475.95|11475.95|11476.32|11476.32|11476.32|11476.32|11475.95|11475.95|0
1649235700000|2022-04-06 09:01:40|11476.74|11476.74|11476.74|11476.74|11476.74|11476.74|11476.74|11476.74|0
1649235710000|2022-04-06 09:01:50|11476.64|11476.64|11476.64|11476.64|11476.64|11476.64|11476.64|11476.64|0
1649235720000|2022-04-06 09:02:00|11477.32|11477.32|11477.32|11477.32|11477.32|11477.32|11477.32|11477.32|0
1649235730000|2022-04-06 09:02:10|11476.89|11476.89|11476.89|11476.89|11476.89|11476.89|11476.89|11476.89|0
1649235760000|2022-04-06 09:02:40|11476.5|11476.5|11476.5|11476.5|11476.5|11476.5|11476.5|11476.5|0
1649235770000|2022-04-06 09:02:50|11474.76|11474.76|11473.83|11473.83|11474.76|11474.76|11473.83|11473.83|0
1649235780000|2022-04-06 09:03:00|11474.13|11474.13|11474.13|11474.13|11474.13|11474.13|11474.13|11474.13|0
1649235790000|2022-04-06 09:03:10|11473.76|11473.76|11474.12|11474.12|11474.47|11474.47|11473.76|11473.76|0
1649235800000|2022-04-06 09:03:20|11473.81|11473.81|11469.78|11469.78|11473.81|11473.81|11469.41|11469.41|0
1649235810000|2022-04-06 09:03:30|11470.04|11470.04|11467.96|11467.96|11470.04|11470.04|11467.96|11467.96|0
1649235820000|2022-04-06 09:03:40|11468.04|11468.04|11467.17|11467.17|11468.04|11468.04|11467.17|11467.17|0
1649235840000|2022-04-06 09:04:00|11467.08|11467.08|11467.24|11467.24|11467.24|11467.24|11467.08|11467.08|0
1649235850000|2022-04-06 09:04:10|11466.82|11466.82|11466.82|11466.82|11466.82|11466.82|11466.82|11466.82|0
1649235860000|2022-04-06 09:04:20|11465.83|11465.83|11466.32|11466.32|11466.32|11466.32|11465.83|11465.83|0
1649235870000|2022-04-06 09:04:30|11466.04|11466.04|11464.03|11464.03|11466.04|11466.04|11464.03|11464.03|0
1649235880000|2022-04-06 09:04:40|11463.38|11463.38|11464.87|11464.87|11464.87|11464.87|11463.38|11463.38|0
1649235890000|2022-04-06 09:04:50|11464.02|11464.02|11464.02|11464.02|11464.02|11464.02|11464.02|11464.02|0
1649235900000|2022-04-06 09:05:00|11463.9|11463.9|11463.9|11463.9|11463.9|11463.9|11463.9|11463.9|0
1649235910000|2022-04-06 09:05:10|11463.64|11463.64|11459.03|11459.03|11463.64|11463.64|11459.03|11459.03|0
1649235920000|2022-04-06 09:05:20|11458.25|11458.25|11456.07|11456.07|11458.25|11458.25|11456.07|11456.07|0
1649235930000|2022-04-06 09:05:30|11455.79|11455.79|11455|11455|11456.18|11456.18|11454.61|11454.61|0
1649235940000|2022-04-06 09:05:40|11455.39|11455.39|11455.05|11455.05|11455.39|11455.39|11455.05|11455.05|0
1649235950000|2022-04-06 09:05:50|11453.81|11453.81|11453.81|11453.81|11453.81|11453.81|11453.81|11453.81|0
1649235960000|2022-04-06 09:06:00|11451.63|11451.63|11451.63|11451.63|11451.63|11451.63|11451.63|11451.63|0
1649235970000|2022-04-06 09:06:10|11451.96|11451.96|11451.96|11451.96|11451.96|11451.96|11451.96|11451.96|0
1649235990000|2022-04-06 09:06:30|11451.64|11451.64|11451.64|11451.64|11451.64|11451.64|11451.64|11451.64|0
1649236010000|2022-04-06 09:06:50|11451.39|11451.39|11450.62|11450.62|11451.39|11451.39|11450.48|11450.48|0
1649236020000|2022-04-06 09:07:00|11450.27|11450.27|11449.05|11449.05|11450.27|11450.27|11449.05|11449.05|0
1649236030000|2022-04-06 09:07:10|11448.37|11448.37|11447.99|11447.99|11448.37|11448.37|11447.99|11447.99|0
1649236040000|2022-04-06 09:07:20|11448.27|11448.27|11447.99|11447.99|11448.37|11448.37|11447.99|11447.99|0
1649236050000|2022-04-06 09:07:30|11447.55|11447.55|11445.22|11445.22|11447.55|11447.55|11445.22|11445.22|0
1649236060000|2022-04-06 09:07:40|11444.53|11444.53|11443.24|11443.24|11444.53|11444.53|11443.24|11443.24|0
1649236070000|2022-04-06 09:07:50|11442.71|11442.71|11442.71|11442.71|11442.71|11442.71|11442.71|11442.71|0
1649236080000|2022-04-06 09:08:00|11442.35|11442.35|11441.43|11441.43|11442.35|11442.35|11441.43|11441.43|0
1649236090000|2022-04-06 09:08:10|11441.24|11441.24|11441.73|11441.73|11441.77|11441.77|11440.97|11440.97|0
1649236100000|2022-04-06 09:08:20|11442.08|11442.08|11441.44|11441.44|11442.08|11442.08|11441.44|11441.44|0
1649236110000|2022-04-06 09:08:30|11441.22|11441.22|11439.37|11439.37|11441.22|11441.22|11439.37|11439.37|0
1649236120000|2022-04-06 09:08:40|11438.07|11438.07|11436.42|11436.42|11438.07|11438.07|11436.29|11436.29|0
1649236130000|2022-04-06 09:08:50|11436.51|11436.51|11437.42|11437.42|11437.42|11437.42|11436.51|11436.51|0
1649236140000|2022-04-06 09:09:00|11437.23|11437.23|11436.38|11436.38|11437.23|11437.23|11436.29|11436.29|0
1649236150000|2022-04-06 09:09:10|11436.57|11436.57|11432.79|11432.79|11436.57|11436.57|11432.79|11432.79|0
1649236160000|2022-04-06 09:09:20|11432.67|11432.67|11430.86|11430.86|11432.67|11432.67|11430.86|11430.86|0
1649236170000|2022-04-06 09:09:30|11431.73|11431.73|11430.95|11430.95|11431.73|11431.73|11430.95|11430.95|0
1649236180000|2022-04-06 09:09:40|11430.57|11430.57|11430.72|11430.72|11430.72|11430.72|11430.57|11430.57|0
1649236190000|2022-04-06 09:09:50|11431.12|11431.12|11431.25|11431.25|11431.25|11431.25|11431.12|11431.12|0
1649236200000|2022-04-06 09:10:00|11431.03|11431.03|11431.03|11431.03|11431.03|11431.03|11431.03|11431.03|0
1649236210000|2022-04-06 09:10:10|11431.22|11431.22|11431.5|11431.5|11431.5|11431.5|11431.17|11431.17|0
1649236220000|2022-04-06 09:10:20|11431.4|11431.4|11431.71|11431.71|11431.71|11431.71|11431.4|11431.4|0
1649236250000|2022-04-06 09:10:50|11432.57|11432.57|11432.57|11432.57|11432.57|11432.57|11432.57|11432.57|0
1649236260000|2022-04-06 09:11:00|11432.92|11432.92|11435.7|11435.7|11435.7|11435.7|11432.92|11432.92|0
1649236280000|2022-04-06 09:11:20|11434.56|11434.56|11434.56|11434.56|11434.56|11434.56|11434.56|11434.56|0
1649236310000|2022-04-06 09:11:50|11434.92|11434.92|11433.89|11433.89|11434.92|11434.92|11433.89|11433.89|0
1649236330000|2022-04-06 09:12:10|11434.66|11434.66|11432.4|11432.4|11434.66|11434.66|11432.14|11432.14|0
1649236340000|2022-04-06 09:12:20|11432.86|11432.86|11432.57|11432.57|11432.86|11432.86|11432.06|11432.06|0
1649236360000|2022-04-06 09:12:40|11432.7|11432.7|11432.07|11432.07|11432.7|11432.7|11432.07|11432.07|0
1649236370000|2022-04-06 09:12:50|11431.84|11431.84|11430.6|11430.6|11431.84|11431.84|11430.6|11430.6|0
1649236380000|2022-04-06 09:13:00|11430.78|11430.78|11430.35|11430.35|11430.78|11430.78|11430.35|11430.35|0
1649236400000|2022-04-06 09:13:20|11430.87|11430.87|11431.27|11431.27|11431.27|11431.27|11430.87|11430.87|0
1649236430000|2022-04-06 09:13:50|11430.52|11430.52|11430.18|11430.18|11430.53|11430.53|11430.18|11430.18|0
1649236440000|2022-04-06 09:14:00|11431.48|11431.48|11434|11434|11434|11434|11431.48|11431.48|0
1649236450000|2022-04-06 09:14:10|11434.44|11434.44|11434.44|11434.44|11434.44|11434.44|11434.44|11434.44|0
1649236460000|2022-04-06 09:14:20|11434.53|11434.53|11434.15|11434.15|11434.53|11434.53|11434.15|11434.15|0
1649236480000|2022-04-06 09:14:40|11435|11435|11435|11435|11435|11435|11435|11435|0
1649236500000|2022-04-06 09:15:00|11434.58|11434.58|11435.49|11435.49|11435.49|11435.49|11434.58|11434.58|0
1649236520000|2022-04-06 09:15:20|11435.36|11435.36|11435.36|11435.36|11435.36|11435.36|11435.36|11435.36|0
1649236540000|2022-04-06 09:15:40|11435.8|11435.8|11435.8|11435.8|11435.8|11435.8|11435.8|11435.8|0
1649236550000|2022-04-06 09:15:50|11436.04|11436.04|11436.47|11436.47|11436.47|11436.47|11436.04|11436.04|0
1649236560000|2022-04-06 09:16:00|11436.63|11436.63|11441.41|11441.41|11441.41|11441.41|11436.63|11436.63|0
1649236570000|2022-04-06 09:16:10|11440.89|11440.89|11441.41|11441.41|11441.41|11441.41|11440.89|11440.89|0
1649236590000|2022-04-06 09:16:30|11441.76|11441.76|11444.23|11444.23|11444.23|11444.23|11441.76|11441.76|0
1649236600000|2022-04-06 09:16:40|11445.79|11445.79|11445.79|11445.79|11445.79|11445.79|11445.79|11445.79|0
1649236620000|2022-04-06 09:17:00|11445.48|11445.48|11446.76|11446.76|11446.76|11446.76|11445.02|11445.02|0
1649236630000|2022-04-06 09:17:10|11446.41|11446.41|11445.98|11445.98|11446.41|11446.41|11445.11|11445.11|0
1649236640000|2022-04-06 09:17:20|11444.42|11444.42|11443.96|11443.96|11444.42|11444.42|11443.96|11443.96|0
1649236650000|2022-04-06 09:17:30|11443.54|11443.54|11443.54|11443.54|11443.54|11443.54|11443.54|11443.54|0
1649236670000|2022-04-06 09:17:50|11443.71|11443.71|11443.46|11443.46|11443.71|11443.71|11443.46|11443.46|0
1649236680000|2022-04-06 09:18:00|11443.13|11443.13|11442.82|11442.82|11443.13|11443.13|11442.82|11442.82|0
1649236690000|2022-04-06 09:18:10|11443.26|11443.26|11444.04|11444.04|11444.04|11444.04|11443.26|11443.26|0
1649236700000|2022-04-06 09:18:20|11444.17|11444.17|11444.17|11444.17|11444.17|11444.17|11443.91|11443.91|0
1649236710000|2022-04-06 09:18:30|11444.36|11444.36|11444.36|11444.36|11444.36|11444.36|11444.36|11444.36|0
1649236720000|2022-04-06 09:18:40|11445.09|11445.09|11445.84|11445.84|11445.84|11445.84|11445.09|11445.09|0
1649236730000|2022-04-06 09:18:50|11446.02|11446.02|11446.46|11446.46|11446.46|11446.46|11446.02|11446.02|0
1649236740000|2022-04-06 09:19:00|11446.56|11446.56|11446.55|11446.55|11446.98|11446.98|11446.55|11446.55|0
1649236770000|2022-04-06 09:19:30|11446.76|11446.76|11446.33|11446.33|11446.76|11446.76|11446.33|11446.33|0
1649236780000|2022-04-06 09:19:40|11445.9|11445.9|11445.9|11445.9|11445.9|11445.9|11445.9|11445.9|0
1649236800000|2022-04-06 09:20:00|11445.68|11445.68|11443|11443|11446.12|11446.12|11443|11443|0
1649236810000|2022-04-06 09:20:10|11442.22|11442.22|11443.47|11443.47|11443.47|11443.47|11442.22|11442.22|0
1649236840000|2022-04-06 09:20:40|11443.36|11443.36|11443.36|11443.36|11443.36|11443.36|11443.36|11443.36|0
1649236850000|2022-04-06 09:20:50|11443.81|11443.81|11443.88|11443.88|11444.34|11444.34|11443.68|11443.68|0
1649236910000|2022-04-06 09:21:50|11443.57|11443.57|11443.58|11443.58|11443.58|11443.58|11443.14|11443.14|0
1649236930000|2022-04-06 09:22:10|11444.02|11444.02|11444.8|11444.8|11444.8|11444.8|11444.02|11444.02|0
1649236960000|2022-04-06 09:22:40|11444.36|11444.36|11444.36|11444.36|11444.62|11444.62|11444.36|11444.36|0
1649236970000|2022-04-06 09:22:50|11444.21|11444.21|11444.21|11444.21|11444.21|11444.21|11444.21|11444.21|0
1649236980000|2022-04-06 09:23:00|11443.86|11443.86|11443.86|11443.86|11443.86|11443.86|11443.86|11443.86|0
1649237000000|2022-04-06 09:23:20|11444.3|11444.3|11444.3|11444.3|11444.3|11444.3|11444.3|11444.3|0
1649237060000|2022-04-06 09:24:20|11445.42|11445.42|11448.67|11448.67|11448.67|11448.67|11445.42|11445.42|0
1649237080000|2022-04-06 09:24:40|11448.98|11448.98|11448.98|11448.98|11448.98|11448.98|11448.98|11448.98|0
1649237090000|2022-04-06 09:24:50|11449.25|11449.25|11449.25|11449.25|11449.25|11449.25|11449.25|11449.25|0
1649237100000|2022-04-06 09:25:00|11449.47|11449.47|11449.43|11449.43|11449.82|11449.82|11449.43|11449.43|0
1649237120000|2022-04-06 09:25:20|11449.89|11449.89|11449.66|11449.66|11449.89|11449.89|11449.66|11449.66|0
1649237130000|2022-04-06 09:25:30|11449.81|11449.81|11449.81|11449.81|11449.81|11449.81|11449.81|11449.81|0
1649237140000|2022-04-06 09:25:40|11449.37|11449.37|11448.48|11448.48|11449.37|11449.37|11448.48|11448.48|0
1649237150000|2022-04-06 09:25:50|11448.7|11448.7|11448.26|11448.26|11448.7|11448.7|11448.26|11448.26|0
1649237170000|2022-04-06 09:26:10|11448|11448|11447.2|11447.2|11448.09|11448.09|11447.2|11447.2|0
1649237180000|2022-04-06 09:26:20|11447.57|11447.57|11448.44|11448.44|11448.44|11448.44|11447.57|11447.57|0
1649237190000|2022-04-06 09:26:30|11448.75|11448.75|11448.75|11448.75|11448.75|11448.75|11448.75|11448.75|0
1649237220000|2022-04-06 09:27:00|11448.89|11448.89|11448.72|11448.72|11449.02|11449.02|11448.72|11448.72|0
1649237230000|2022-04-06 09:27:10|11447.16|11447.16|11447.79|11447.79|11447.79|11447.79|11447.16|11447.16|0
1649237240000|2022-04-06 09:27:20|11447.48|11447.48|11447.48|11447.48|11447.48|11447.48|11447.48|11447.48|0
1649237250000|2022-04-06 09:27:30|11447.67|11447.67|11447.67|11447.67|11447.67|11447.67|11447.67|11447.67|0
1649237270000|2022-04-06 09:27:50|11448.58|11448.58|11448.58|11448.58|11448.58|11448.58|11448.58|11448.58|0
1649237280000|2022-04-06 09:28:00|11448.32|11448.32|11448.68|11448.68|11448.68|11448.68|11448.15|11448.15|0
1649237300000|2022-04-06 09:28:20|11449.04|11449.04|11449.41|11449.41|11449.41|11449.41|11449.04|11449.04|0
1649237310000|2022-04-06 09:28:30|11449.67|11449.67|11449.27|11449.27|11449.67|11449.67|11449.27|11449.27|0
1649237320000|2022-04-06 09:28:40|11449.14|11449.14|11449.71|11449.71|11449.71|11449.71|11449.14|11449.14|0
1649237330000|2022-04-06 09:28:50|11450.16|11450.16|11450.53|11450.53|11450.84|11450.84|11450.16|11450.16|0
1649237340000|2022-04-06 09:29:00|11450.22|11450.22|11449.89|11449.89|11450.22|11450.22|11449.89|11449.89|0
1649237350000|2022-04-06 09:29:10|11450.37|11450.37|11450.37|11450.37|11450.37|11450.37|11450.37|11450.37|0
1649237360000|2022-04-06 09:29:20|11450.68|11450.68|11450.91|11450.91|11450.91|11450.91|11450.68|11450.68|0
1649237370000|2022-04-06 09:29:30|11451.28|11451.28|11451.71|11451.71|11451.71|11451.71|11451.28|11451.28|0
1649237380000|2022-04-06 09:29:40|11452.84|11452.84|11451.76|11451.76|11452.84|11452.84|11451.5|11451.5|0
1649237390000|2022-04-06 09:29:50|11451.3|11451.3|11451.56|11451.56|11451.69|11451.69|11451.3|11451.3|0
1649237400000|2022-04-06 09:30:00|11451.4|11451.4|11449.72|11449.72|11451.4|11451.4|11449.72|11449.72|0
1649237410000|2022-04-06 09:30:10|11449.87|11449.87|11451.25|11451.25|11451.25|11451.25|11449.87|11449.87|0
1649237430000|2022-04-06 09:30:30|11450.82|11450.82|11450.91|11450.91|11450.91|11450.91|11450.82|11450.82|0
1649237440000|2022-04-06 09:30:40|11451.78|11451.78|11452.36|11452.36|11452.36|11452.36|11451.3|11451.3|0
1649237450000|2022-04-06 09:30:50|11452.79|11452.79|11452.62|11452.62|11453.06|11453.06|11452.62|11452.62|0
1649237480000|2022-04-06 09:31:20|11454.96|11454.96|11454.96|11454.96|11454.96|11454.96|11454.96|11454.96|0
1649237490000|2022-04-06 09:31:30|11455.41|11455.41|11455.41|11455.41|11455.41|11455.41|11455.41|11455.41|0
1649237510000|2022-04-06 09:31:50|11455.28|11455.28|11455.55|11455.55|11455.55|11455.55|11455.28|11455.28|0
1649237520000|2022-04-06 09:32:00|11455.68|11455.68|11455.58|11455.58|11455.81|11455.81|11455.58|11455.58|0
1649237530000|2022-04-06 09:32:10|11455.45|11455.45|11456.87|11456.87|11456.87|11456.87|11455.45|11455.45|0
1649237540000|2022-04-06 09:32:20|11457.15|11457.15|11458.89|11458.89|11458.89|11458.89|11457.15|11457.15|0
1649237550000|2022-04-06 09:32:30|11459.67|11459.67|11459.67|11459.67|11459.67|11459.67|11459.67|11459.67|0
1649237570000|2022-04-06 09:32:50|11459.92|11459.92|11459.92|11459.92|11459.92|11459.92|11459.92|11459.92|0
1649237580000|2022-04-06 09:33:00|11459.61|11459.61|11459.61|11459.61|11459.61|11459.61|11459.61|11459.61|0
1649237600000|2022-04-06 09:33:20|11459.97|11459.97|11459.97|11459.97|11459.97|11459.97|11459.97|11459.97|0
1649237610000|2022-04-06 09:33:30|11460.41|11460.41|11459.97|11459.97|11460.41|11460.41|11459.97|11459.97|0
1649237620000|2022-04-06 09:33:40|11460.19|11460.19|11460.86|11460.86|11460.86|11460.86|11460.19|11460.19|0
1649237630000|2022-04-06 09:33:50|11461.34|11461.34|11461.34|11461.34|11461.34|11461.34|11461.34|11461.34|0
1649237640000|2022-04-06 09:34:00|11461.99|11461.99|11461.99|11461.99|11461.99|11461.99|11461.99|11461.99|0
1649237650000|2022-04-06 09:34:10|11462.65|11462.65|11462.97|11462.97|11462.97|11462.97|11462.65|11462.65|0
1649237700000|2022-04-06 09:35:00|11463.06|11463.06|11463.8|11463.8|11463.8|11463.8|11463.06|11463.06|0
1649237710000|2022-04-06 09:35:10|11464.15|11464.15|11464.5|11464.5|11464.5|11464.5|11464.15|11464.15|0
1649237720000|2022-04-06 09:35:20|11464.24|11464.24|11465.44|11465.44|11465.44|11465.44|11463.89|11463.89|0
1649237730000|2022-04-06 09:35:30|11464.79|11464.79|11465.18|11465.18|11465.18|11465.18|11464.79|11464.79|0
1649237740000|2022-04-06 09:35:40|11465.51|11465.51|11465.51|11465.51|11465.51|11465.51|11465.51|11465.51|0
1649237760000|2022-04-06 09:36:00|11463.77|11463.77|11463.77|11463.77|11463.77|11463.77|11463.77|11463.77|0
1649237780000|2022-04-06 09:36:20|11464.47|11464.47|11467.14|11467.14|11467.14|11467.14|11464.47|11464.47|0
1649237790000|2022-04-06 09:36:30|11467.45|11467.45|11467.45|11467.45|11467.45|11467.45|11467.45|11467.45|0
1649237800000|2022-04-06 09:36:40|11467.83|11467.83|11468.01|11468.01|11468.01|11468.01|11467.83|11467.83|0
1649237810000|2022-04-06 09:36:50|11467.69|11467.69|11467.69|11467.69|11467.69|11467.69|11467.69|11467.69|0
1649237820000|2022-04-06 09:37:00|11467.82|11467.82|11467.63|11467.63|11467.82|11467.82|11467.63|11467.63|0
1649237830000|2022-04-06 09:37:10|11468.5|11468.5|11469.31|11469.31|11469.67|11469.67|11468.5|11468.5|0
1649237840000|2022-04-06 09:37:20|11468.66|11468.66|11470.5|11470.5|11470.5|11470.5|11468.66|11468.66|0
1649237850000|2022-04-06 09:37:30|11470.94|11470.94|11471.16|11471.16|11471.38|11471.38|11470.94|11470.94|0
1649237860000|2022-04-06 09:37:40|11471.08|11471.08|11471.3|11471.3|11471.3|11471.3|11470.86|11470.86|0
1649237870000|2022-04-06 09:37:50|11471.52|11471.52|11471.52|11471.52|11471.52|11471.52|11471.52|11471.52|0
1649237880000|2022-04-06 09:38:00|11471.08|11471.08|11470.49|11470.49|11471.08|11471.08|11469.97|11469.97|0
1649237910000|2022-04-06 09:38:30|11471.05|11471.05|11471.05|11471.05|11471.05|11471.05|11471.05|11471.05|0
1649237930000|2022-04-06 09:38:50|11471.21|11471.21|11471.05|11471.05|11471.21|11471.21|11471.05|11471.05|0
1649237940000|2022-04-06 09:39:00|11471.2|11471.2|11471.26|11471.26|11471.26|11471.26|11471.2|11471.2|0
1649237960000|2022-04-06 09:39:20|11471.13|11471.13|11470.19|11470.19|11471.13|11471.13|11469.7|11469.7|0
1649237970000|2022-04-06 09:39:30|11469.81|11469.81|11469.83|11469.83|11469.83|11469.83|11469.18|11469.18|0
1649237980000|2022-04-06 09:39:40|11469.52|11469.52|11470.25|11470.25|11470.25|11470.25|11469.52|11469.52|0
1649237990000|2022-04-06 09:39:50|11470.11|11470.11|11470.33|11470.33|11470.33|11470.33|11470.11|11470.11|0
1649238000000|2022-04-06 09:40:00|11470.47|11470.47|11470.03|11470.03|11470.47|11470.47|11470.03|11470.03|0
1649238010000|2022-04-06 09:40:10|11469.16|11469.16|11469.24|11469.24|11470.06|11470.06|11469.16|11469.16|0
1649238030000|2022-04-06 09:40:30|11468.98|11468.98|11468.93|11468.93|11469.24|11469.24|11468.93|11468.93|0
1649238040000|2022-04-06 09:40:40|11467.33|11467.33|11466.49|11466.49|11467.33|11467.33|11466.49|11466.49|0
1649238050000|2022-04-06 09:40:50|11466.29|11466.29|11466.29|11466.29|11466.29|11466.29|11466.29|11466.29|0
1649238060000|2022-04-06 09:41:00|11465.98|11465.98|11461.3|11461.3|11465.98|11465.98|11461.3|11461.3|0
1649238070000|2022-04-06 09:41:10|11461.42|11461.42|11461.48|11461.48|11461.48|11461.48|11461.11|11461.11|0
1649238080000|2022-04-06 09:41:20|11461.35|11461.35|11460.26|11460.26|11461.72|11461.72|11460.26|11460.26|0
1649238090000|2022-04-06 09:41:30|11460.17|11460.17|11458.47|11458.47|11460.17|11460.17|11458.47|11458.47|0
1649238100000|2022-04-06 09:41:40|11458.03|11458.03|11457.22|11457.22|11458.03|11458.03|11457.22|11457.22|0
1649238110000|2022-04-06 09:41:50|11458.09|11458.09|11457.73|11457.73|11458.09|11458.09|11457.31|11457.31|0
1649238120000|2022-04-06 09:42:00|11458.1|11458.1|11458.1|11458.1|11458.1|11458.1|11458.1|11458.1|0
1649238130000|2022-04-06 09:42:10|11458.46|11458.46|11459.08|11459.08|11459.08|11459.08|11458.46|11458.46|0
1649238140000|2022-04-06 09:42:20|11458.76|11458.76|11459.64|11459.64|11459.86|11459.86|11458.54|11458.54|0
1649238150000|2022-04-06 09:42:30|11459.2|11459.2|11459.54|11459.54|11459.54|11459.54|11458.98|11458.98|0
1649238160000|2022-04-06 09:42:40|11459.91|11459.91|11459.3|11459.3|11459.91|11459.91|11459.3|11459.3|0
1649238170000|2022-04-06 09:42:50|11457.74|11457.74|11457.74|11457.74|11457.74|11457.74|11457.74|11457.74|0
1649238180000|2022-04-06 09:43:00|11457.49|11457.49|11458.67|11458.67|11458.67|11458.67|11457.49|11457.49|0
1649238190000|2022-04-06 09:43:10|11458.3|11458.3|11456.38|11456.38|11458.3|11458.3|11455.94|11455.94|0
1649238200000|2022-04-06 09:43:20|11456.06|11456.06|11455.82|11455.82|11456.15|11456.15|11455.82|11455.82|0
1649238210000|2022-04-06 09:43:30|11455.51|11455.51|11453.73|11453.73|11455.51|11455.51|11453.73|11453.73|0
1649238220000|2022-04-06 09:43:40|11453.26|11453.26|11453.3|11453.3|11453.78|11453.78|11453|11453|0
1649238240000|2022-04-06 09:44:00|11453.08|11453.08|11452.99|11452.99|11453.08|11453.08|11452.99|11452.99|0
1649238250000|2022-04-06 09:44:10|11453.35|11453.35|11453.73|11453.73|11453.73|11453.73|11453.35|11453.35|0
1649238260000|2022-04-06 09:44:20|11453.86|11453.86|11453.03|11453.03|11453.94|11453.94|11452.67|11452.67|0
1649238270000|2022-04-06 09:44:30|11453.38|11453.38|11453.2|11453.2|11453.38|11453.38|11453.07|11453.07|0
1649238280000|2022-04-06 09:44:40|11454.76|11454.76|11454.89|11454.89|11454.89|11454.89|11454.76|11454.76|0
1649238290000|2022-04-06 09:44:50|11454.79|11454.79|11454.79|11454.79|11454.79|11454.79|11454.79|11454.79|0
1649238300000|2022-04-06 09:45:00|11454.57|11454.57|11454.84|11454.84|11454.84|11454.84|11454.57|11454.57|0
1649238310000|2022-04-06 09:45:10|11454.7|11454.7|11454.7|11454.7|11454.7|11454.7|11454.7|11454.7|0
1649238320000|2022-04-06 09:45:20|11454.61|11454.61|11454.61|11454.61|11454.61|11454.61|11454.61|11454.61|0
1649238330000|2022-04-06 09:45:30|11454.39|11454.39|11453.99|11453.99|11454.39|11454.39|11453.99|11453.99|0
1649238340000|2022-04-06 09:45:40|11454.25|11454.25|11453.12|11453.12|11454.25|11454.25|11453.12|11453.12|0
1649238350000|2022-04-06 09:45:50|11452.5|11452.5|11452.5|11452.5|11452.5|11452.5|11452.5|11452.5|0
1649238380000|2022-04-06 09:46:20|11452.28|11452.28|11452.72|11452.72|11452.72|11452.72|11452.28|11452.28|0
1649238390000|2022-04-06 09:46:30|11450.89|11450.89|11451.58|11451.58|11451.58|11451.58|11450.89|11450.89|0
1649238400000|2022-04-06 09:46:40|11450.49|11450.49|11450.49|11450.49|11450.49|11450.49|11450.49|11450.49|0
1649238420000|2022-04-06 09:47:00|11450.25|11450.25|11450.01|11450.01|11450.25|11450.25|11450.01|11450.01|0
1649238430000|2022-04-06 09:47:10|11449.66|11449.66|11449.66|11449.66|11449.66|11449.66|11449.66|11449.66|0
1649238440000|2022-04-06 09:47:20|11450.03|11450.03|11450.03|11450.03|11450.03|11450.03|11450.03|11450.03|0
1649238450000|2022-04-06 09:47:30|11450.16|11450.16|11449.76|11449.76|11450.16|11450.16|11449.76|11449.76|0
1649238460000|2022-04-06 09:47:40|11450.16|11450.16|11449.65|11449.65|11450.16|11450.16|11449.65|11449.65|0
1649238470000|2022-04-06 09:47:50|11449.78|11449.78|11449.78|11449.78|11449.78|11449.78|11449.78|11449.78|0
1649238480000|2022-04-06 09:48:00|11449.65|11449.65|11448|11448|11449.65|11449.65|11447.64|11447.64|0
1649238490000|2022-04-06 09:48:10|11447.62|11447.62|11448.52|11448.52|11448.52|11448.52|11447.62|11447.62|0
1649238510000|2022-04-06 09:48:30|11449.14|11449.14|11449.14|11449.14|11449.14|11449.14|11449.14|11449.14|0
1649238520000|2022-04-06 09:48:40|11449.57|11449.57|11450.56|11450.56|11450.75|11450.75|11449.57|11449.57|0
1649238530000|2022-04-06 09:48:50|11451|11451|11451.44|11451.44|11451.44|11451.44|11450.78|11450.78|0
1649238540000|2022-04-06 09:49:00|11451.25|11451.25|11450.59|11450.59|11451.25|11451.25|11450.37|11450.37|0
1649238550000|2022-04-06 09:49:10|11450.37|11450.37|11450.37|11450.37|11450.37|11450.37|11450.37|11450.37|0
1649238560000|2022-04-06 09:49:20|11450.74|11450.74|11450.74|11450.74|11450.74|11450.74|11450.74|11450.74|0
1649238570000|2022-04-06 09:49:30|11449.96|11449.96|11448.68|11448.68|11449.96|11449.96|11448.68|11448.68|0
1649238580000|2022-04-06 09:49:40|11448.33|11448.33|11447.98|11447.98|11448.33|11448.33|11447.98|11447.98|0
1649238590000|2022-04-06 09:49:50|11447.6|11447.6|11448.26|11448.26|11448.26|11448.26|11447.6|11447.6|0
1649238600000|2022-04-06 09:50:00|11448.16|11448.16|11449.13|11449.13|11449.13|11449.13|11448.16|11448.16|0
1649238610000|2022-04-06 09:50:10|11449.4|11449.4|11448.49|11448.49|11449.4|11449.4|11448.49|11448.49|0
1649238620000|2022-04-06 09:50:20|11448.72|11448.72|11450.39|11450.39|11450.39|11450.39|11448.57|11448.57|0
1649238630000|2022-04-06 09:50:30|11449.95|11449.95|11449.95|11449.95|11449.95|11449.95|11449.95|11449.95|0
1649238640000|2022-04-06 09:50:40|11449.22|11449.22|11449.22|11449.22|11449.22|11449.22|11449.22|11449.22|0
1649238660000|2022-04-06 09:51:00|11450.43|11450.43|11450.43|11450.43|11450.43|11450.43|11450.43|11450.43|0
1649238670000|2022-04-06 09:51:10|11450.17|11450.17|11450.61|11450.61|11450.61|11450.61|11450.17|11450.17|0
1649238680000|2022-04-06 09:51:20|11451.52|11451.52|11452.96|11452.96|11452.96|11452.96|11451.52|11451.52|0
1649238690000|2022-04-06 09:51:30|11452.65|11452.65|11452.65|11452.65|11452.65|11452.65|11452.65|11452.65|0
1649238710000|2022-04-06 09:51:50|11452.87|11452.87|11452.87|11452.87|11452.87|11452.87|11452.87|11452.87|0
1649238720000|2022-04-06 09:52:00|11452.47|11452.47|11452.11|11452.11|11452.47|11452.47|11452.11|11452.11|0
1649238750000|2022-04-06 09:52:30|11451.8|11451.8|11452.15|11452.15|11452.15|11452.15|11451.8|11451.8|0
1649238760000|2022-04-06 09:52:40|11453.71|11453.71|11453.71|11453.71|11453.71|11453.71|11453.71|11453.71|0
1649238770000|2022-04-06 09:52:50|11454.1|11454.1|11454.1|11454.1|11454.37|11454.37|11454.1|11454.1|0
1649238780000|2022-04-06 09:53:00|11455.28|11455.28|11455.22|11455.22|11456.07|11456.07|11455.22|11455.22|0
1649238790000|2022-04-06 09:53:10|11454.87|11454.87|11454.87|11454.87|11454.87|11454.87|11454.87|11454.87|0
1649238810000|2022-04-06 09:53:30|11455.06|11455.06|11454.57|11454.57|11455.06|11455.06|11454.57|11454.57|0
1649238830000|2022-04-06 09:53:50|11454.21|11454.21|11453.36|11453.36|11454.21|11454.21|11453.36|11453.36|0
1649238840000|2022-04-06 09:54:00|11452.63|11452.63|11452.41|11452.41|11452.63|11452.63|11452.41|11452.41|0
1649238860000|2022-04-06 09:54:20|11451.98|11451.98|11451.98|11451.98|11451.98|11451.98|11451.98|11451.98|0
1649238890000|2022-04-06 09:54:50|11452.24|11452.24|11451.98|11451.98|11452.24|11452.24|11451.98|11451.98|0
1649238900000|2022-04-06 09:55:00|11452.21|11452.21|11452.6|11452.6|11452.6|11452.6|11452.21|11452.21|0
1649238910000|2022-04-06 09:55:10|11452.21|11452.21|11451.99|11451.99|11452.21|11452.21|11451.99|11451.99|0
1649238930000|2022-04-06 09:55:30|11451.53|11451.53|11451.53|11451.53|11451.53|11451.53|11451.53|11451.53|0
1649238940000|2022-04-06 09:55:40|11451.16|11451.16|11451.16|11451.16|11451.16|11451.16|11451.16|11451.16|0
1649238990000|2022-04-06 09:56:30|11451.47|11451.47|11451.78|11451.78|11451.78|11451.78|11451.47|11451.47|0
1649239000000|2022-04-06 09:56:40|11451.47|11451.47|11451.47|11451.47|11451.47|11451.47|11451.47|11451.47|0
1649239010000|2022-04-06 09:56:50|11451.88|11451.88|11451.88|11451.88|11451.88|11451.88|11451.88|11451.88|0
1649239020000|2022-04-06 09:57:00|11452.02|11452.02|11452.02|11452.02|11452.02|11452.02|11452.02|11452.02|0
1649239030000|2022-04-06 09:57:10|11452.89|11452.89|11452.55|11452.55|11452.89|11452.89|11452.47|11452.47|0
1649239040000|2022-04-06 09:57:20|11453.33|11453.33|11454.38|11454.38|11454.38|11454.38|11453.33|11453.33|0
1649239060000|2022-04-06 09:57:40|11454.64|11454.64|11454.24|11454.24|11454.64|11454.64|11454.24|11454.24|0
1649239080000|2022-04-06 09:58:00|11455.02|11455.02|11455.95|11455.95|11455.95|11455.95|11455.02|11455.02|0
1649239090000|2022-04-06 09:58:10|11457.11|11457.11|11457.74|11457.74|11457.74|11457.74|11457.11|11457.11|0
1649239100000|2022-04-06 09:58:20|11458.59|11458.59|11460.58|11460.58|11460.58|11460.58|11458.59|11458.59|0
1649239110000|2022-04-06 09:58:30|11460.94|11460.94|11461.3|11461.3|11461.3|11461.3|11460.94|11460.94|0
1649239120000|2022-04-06 09:58:40|11460.87|11460.87|11460.87|11460.87|11460.87|11460.87|11460.87|11460.87|0
1649239130000|2022-04-06 09:58:50|11460.02|11460.02|11460.44|11460.44|11460.87|11460.87|11460.02|11460.02|0
1649239140000|2022-04-06 09:59:00|11460.97|11460.97|11461.1|11461.1|11461.1|11461.1|11460.97|11460.97|0
1649239170000|2022-04-06 09:59:30|11461.42|11461.42|11461.62|11461.62|11461.62|11461.62|11461.19|11461.19|0
1649239180000|2022-04-06 09:59:40|11461.19|11461.19|11458.64|11458.64|11461.19|11461.19|11458.64|11458.64|0
1649239190000|2022-04-06 09:59:50|11457.08|11457.08|11457.08|11457.08|11457.08|11457.08|11457.08|11457.08|0
1649239200000|2022-04-06 10:00:00|11456.87|11456.87|11456.16|11456.16|11456.87|11456.87|11456.16|11456.16|0
1649239210000|2022-04-06 10:00:10|11456.58|11456.58|11456.58|11456.58|11456.58|11456.58|11456.58|11456.58|0
1649239230000|2022-04-06 10:00:30|11456.84|11456.84|11456.84|11456.84|11456.84|11456.84|11456.84|11456.84|0
1649239240000|2022-04-06 10:00:40|11456.42|11456.42|11456.84|11456.84|11456.84|11456.84|11456.42|11456.42|0
1649239250000|2022-04-06 10:00:50|11456.62|11456.62|11456.25|11456.25|11456.62|11456.62|11456.25|11456.25|0
1649239260000|2022-04-06 10:01:00|11455.9|11455.9|11456.21|11456.21|11456.21|11456.21|11455.9|11455.9|0
1649239270000|2022-04-06 10:01:10|11455.93|11455.93|11455.5|11455.5|11455.93|11455.93|11455.5|11455.5|0
1649239290000|2022-04-06 10:01:30|11455.67|11455.67|11453.71|11453.71|11455.67|11455.67|11453.71|11453.71|0
1649239320000|2022-04-06 10:02:00|11453.25|11453.25|11452.96|11452.96|11453.25|11453.25|11452.82|11452.82|0
1649239330000|2022-04-06 10:02:10|11453.09|11453.09|11453.09|11453.09|11453.09|11453.09|11453.09|11453.09|0
1649239350000|2022-04-06 10:02:30|11453.31|11453.31|11453.88|11453.88|11453.88|11453.88|11453.31|11453.31|0
1649239380000|2022-04-06 10:03:00|11454.01|11454.01|11454.14|11454.14|11454.14|11454.14|11454.01|11454.01|0
1649239410000|2022-04-06 10:03:30|11454.34|11454.34|11454.53|11454.53|11454.53|11454.53|11454.34|11454.34|0
1649239420000|2022-04-06 10:03:40|11455.3|11455.3|11455.87|11455.87|11455.87|11455.87|11455.04|11455.04|0
1649239440000|2022-04-06 10:04:00|11456.1|11456.1|11457.45|11457.45|11457.89|11457.89|11456.1|11456.1|0
1649239460000|2022-04-06 10:04:20|11457.88|11457.88|11457.45|11457.45|11457.88|11457.88|11457.45|11457.45|0
1649239470000|2022-04-06 10:04:30|11457.71|11457.71|11459.26|11459.26|11459.26|11459.26|11457.71|11457.71|0
1649239490000|2022-04-06 10:04:50|11459.17|11459.17|11459.17|11459.17|11459.17|11459.17|11459.17|11459.17|0
1649239500000|2022-04-06 10:05:00|11459.36|11459.36|11459.36|11459.36|11459.36|11459.36|11459.36|11459.36|0
1649239510000|2022-04-06 10:05:10|11459.58|11459.58|11459.86|11459.86|11460.59|11460.59|11459.58|11459.58|0
1649239520000|2022-04-06 10:05:20|11459.59|11459.59|11459.59|11459.59|11459.59|11459.59|11459.59|11459.59|0
1649239530000|2022-04-06 10:05:30|11459.83|11459.83|11459.69|11459.69|11460.07|11460.07|11459.69|11459.69|0
1649239540000|2022-04-06 10:05:40|11459.43|11459.43|11460.56|11460.56|11460.56|11460.56|11459.43|11459.43|0
1649239560000|2022-04-06 10:06:00|11460.68|11460.68|11460.82|11460.82|11460.82|11460.82|11460.68|11460.68|0
1649239580000|2022-04-06 10:06:20|11461.24|11461.24|11461.24|11461.24|11461.24|11461.24|11461.24|11461.24|0
1649239590000|2022-04-06 10:06:30|11461.46|11461.46|11461.46|11461.46|11461.46|11461.46|11461.46|11461.46|0
1649239600000|2022-04-06 10:06:40|11462.12|11462.12|11461.23|11461.23|11462.12|11462.12|11461.23|11461.23|0
1649239610000|2022-04-06 10:06:50|11461.05|11461.05|11461.05|11461.05|11461.05|11461.05|11461.05|11461.05|0
1649239620000|2022-04-06 10:07:00|11460.61|11460.61|11458.43|11458.43|11460.61|11460.61|11458.43|11458.43|0
1649239640000|2022-04-06 10:07:20|11458.59|11458.59|11458.67|11458.67|11458.67|11458.67|11458.59|11458.59|0
1649239650000|2022-04-06 10:07:30|11459|11459|11459|11459|11459|11459|11459|11459|0
1649239660000|2022-04-06 10:07:40|11459.78|11459.78|11461.06|11461.06|11461.06|11461.06|11459.78|11459.78|0
1649239680000|2022-04-06 10:08:00|11461.23|11461.23|11461.58|11461.58|11461.58|11461.58|11460.92|11460.92|0
1649239690000|2022-04-06 10:08:10|11461.74|11461.74|11461.74|11461.74|11461.74|11461.74|11461.74|11461.74|0
1649239710000|2022-04-06 10:08:30|11463.3|11463.3|11463.61|11463.61|11463.61|11463.61|11463.3|11463.3|0
1649239720000|2022-04-06 10:08:40|11463.8|11463.8|11463.8|11463.8|11463.8|11463.8|11463.8|11463.8|0
1649239730000|2022-04-06 10:08:50|11464.42|11464.42|11464.42|11464.42|11464.42|11464.42|11464.42|11464.42|0
1649239740000|2022-04-06 10:09:00|11464.82|11464.82|11465.38|11465.38|11465.38|11465.38|11464.82|11464.82|0
1649239750000|2022-04-06 10:09:10|11465.25|11465.25|11465.57|11465.57|11465.57|11465.57|11465.25|11465.25|0
1649239760000|2022-04-06 10:09:20|11465.93|11465.93|11465.93|11465.93|11465.93|11465.93|11465.93|11465.93|0
1649239770000|2022-04-06 10:09:30|11465.47|11465.47|11465.47|11465.47|11465.47|11465.47|11465.47|11465.47|0
1649239780000|2022-04-06 10:09:40|11465.16|11465.16|11465.04|11465.04|11465.16|11465.16|11464.81|11464.81|0
1649239790000|2022-04-06 10:09:50|11465.49|11465.49|11466.15|11466.15|11466.15|11466.15|11465.49|11465.49|0
1649239800000|2022-04-06 10:10:00|11465.99|11465.99|11465.99|11465.99|11465.99|11465.99|11465.99|11465.99|0
1649239810000|2022-04-06 10:10:10|11465.21|11465.21|11464.75|11464.75|11465.21|11465.21|11464.38|11464.38|0
1649239820000|2022-04-06 10:10:20|11464.62|11464.62|11464.62|11464.62|11464.62|11464.62|11464.62|11464.62|0
1649239870000|2022-04-06 10:11:10|11464.75|11464.75|11464.75|11464.75|11464.75|11464.75|11464.75|11464.75|0
1649239880000|2022-04-06 10:11:20|11465.04|11465.04|11464.24|11464.24|11465.39|11465.39|11464.24|11464.24|0
1649239890000|2022-04-06 10:11:30|11463.17|11463.17|11450.47|11450.47|11463.59|11463.59|11450.04|11450.04|0
1649239900000|2022-04-06 10:11:40|11450.66|11450.66|11449.72|11449.72|11450.66|11450.66|11449.49|11449.49|0
1649239910000|2022-04-06 10:11:50|11449.29|11449.29|11448.93|11448.93|11449.29|11449.29|11448.93|11448.93|0
1649239920000|2022-04-06 10:12:00|11448.57|11448.57|11448.57|11448.57|11448.57|11448.57|11448.57|11448.57|0
1649239930000|2022-04-06 10:12:10|11448.18|11448.18|11448.18|11448.18|11448.18|11448.18|11448.18|11448.18|0
1649239950000|2022-04-06 10:12:30|11448.88|11448.88|11450.87|11450.87|11450.87|11450.87|11448.88|11448.88|0
1649239960000|2022-04-06 10:12:40|11450.64|11450.64|11450.38|11450.38|11450.64|11450.64|11450.38|11450.38|0
1649239970000|2022-04-06 10:12:50|11449.92|11449.92|11448.82|11448.82|11450.64|11450.64|11448.4|11448.4|0
1649239980000|2022-04-06 10:13:00|11448.12|11448.12|11448.12|11448.12|11448.12|11448.12|11448.12|11448.12|0
1649239990000|2022-04-06 10:13:10|11448.55|11448.55|11448.55|11448.55|11448.55|11448.55|11448.55|11448.55|0
1649240010000|2022-04-06 10:13:30|11448.97|11448.97|11448.61|11448.61|11448.97|11448.97|11448.61|11448.61|0
1649240030000|2022-04-06 10:13:50|11448.35|11448.35|11449.56|11449.56|11449.56|11449.56|11448|11448|0
1649240040000|2022-04-06 10:14:00|11448.78|11448.78|11449.67|11449.67|11450.1|11450.1|11448.5|11448.5|0
1649240060000|2022-04-06 10:14:20|11449.27|11449.27|11449.27|11449.27|11449.27|11449.27|11449.27|11449.27|0
1649240070000|2022-04-06 10:14:30|11449.7|11449.7|11450.27|11450.27|11450.27|11450.27|11449.7|11449.7|0
1649240080000|2022-04-06 10:14:40|11450.08|11450.08|11450.93|11450.93|11450.93|11450.93|11450.08|11450.08|0
1649240090000|2022-04-06 10:14:50|11451.35|11451.35|11452.56|11452.56|11452.56|11452.56|11451.35|11451.35|0
1649240100000|2022-04-06 10:15:00|11452.99|11452.99|11449.92|11449.92|11452.99|11452.99|11449.92|11449.92|0
1649240110000|2022-04-06 10:15:10|11449.13|11449.13|11449.13|11449.13|11449.13|11449.13|11449.13|11449.13|0
1649240120000|2022-04-06 10:15:20|11448.82|11448.82|11448.56|11448.56|11448.82|11448.82|11448.56|11448.56|0
1649240130000|2022-04-06 10:15:30|11449.41|11449.41|11448.85|11448.85|11449.41|11449.41|11448.46|11448.46|0
1649240140000|2022-04-06 10:15:40|11448.42|11448.42|11448.42|11448.42|11448.42|11448.42|11448.42|11448.42|0
1649240160000|2022-04-06 10:16:00|11448.56|11448.56|11448.56|11448.56|11448.56|11448.56|11448.56|11448.56|0
1649240170000|2022-04-06 10:16:10|11448.98|11448.98|11448.98|11448.98|11448.98|11448.98|11448.98|11448.98|0
1649240180000|2022-04-06 10:16:20|11450.45|11450.45|11452.1|11452.1|11452.1|11452.1|11450.45|11450.45|0
1649240200000|2022-04-06 10:16:40|11451.67|11451.67|11451.67|11451.67|11451.67|11451.67|11451.67|11451.67|0
1649240210000|2022-04-06 10:16:50|11451.86|11451.86|11452.29|11452.29|11452.29|11452.29|11451.86|11451.86|0
1649240220000|2022-04-06 10:17:00|11453.07|11453.07|11453.5|11453.5|11453.5|11453.5|11453.07|11453.07|0
1649240230000|2022-04-06 10:17:10|11453.28|11453.28|11453.28|11453.28|11453.28|11453.28|11453.28|11453.28|0
1649240240000|2022-04-06 10:17:20|11452.58|11452.58|11452.58|11452.58|11452.58|11452.58|11452.58|11452.58|0
1649240250000|2022-04-06 10:17:30|11451.71|11451.71|11451.27|11451.27|11451.71|11451.71|11451.27|11451.27|0
1649240280000|2022-04-06 10:18:00|11450.87|11450.87|11450.79|11450.79|11450.87|11450.87|11450.79|11450.79|0
1649240290000|2022-04-06 10:18:10|11450.37|11450.37|11450.37|11450.37|11450.37|11450.37|11450.37|11450.37|0
1649240300000|2022-04-06 10:18:20|11450.08|11450.08|11450.08|11450.08|11450.08|11450.08|11450.08|11450.08|0
1649240310000|2022-04-06 10:18:30|11449.4|11449.4|11448.62|11448.62|11449.4|11449.4|11448.62|11448.62|0
1649240320000|2022-04-06 10:18:40|11448.45|11448.45|11447.7|11447.7|11448.45|11448.45|11447.7|11447.7|0
1649240330000|2022-04-06 10:18:50|11447.44|11447.44|11447.04|11447.04|11447.44|11447.44|11447.04|11447.04|0
1649240340000|2022-04-06 10:19:00|11446.85|11446.85|11446.85|11446.85|11446.85|11446.85|11446.85|11446.85|0
1649240360000|2022-04-06 10:19:20|11448.15|11448.15|11448.15|11448.15|11448.15|11448.15|11448.15|11448.15|0
1649240370000|2022-04-06 10:19:30|11448.38|11448.38|11447.6|11447.6|11448.38|11448.38|11447.6|11447.6|0
1649240390000|2022-04-06 10:19:50|11447.45|11447.45|11446.92|11446.92|11447.45|11447.45|11446.92|11446.92|0
1649240400000|2022-04-06 10:20:00|11446.61|11446.61|11446.46|11446.46|11446.61|11446.61|11446.46|11446.46|0
1649240410000|2022-04-06 10:20:10|11446.33|11446.33|11446.73|11446.73|11446.73|11446.73|11446.33|11446.33|0
1649240420000|2022-04-06 10:20:20|11446.37|11446.37|11446.07|11446.07|11446.37|11446.37|11446.07|11446.07|0
1649240430000|2022-04-06 10:20:30|11444.97|11444.97|11444.71|11444.71|11444.97|11444.97|11444.71|11444.71|0
1649240440000|2022-04-06 10:20:40|11444.4|11444.4|11445.49|11445.49|11445.49|11445.49|11444.4|11444.4|0
1649240450000|2022-04-06 10:20:50|11445.8|11445.8|11445.8|11445.8|11445.8|11445.8|11445.8|11445.8|0
1649240460000|2022-04-06 10:21:00|11446.16|11446.16|11446.16|11446.16|11446.16|11446.16|11446.16|11446.16|0
1649240470000|2022-04-06 10:21:10|11446.29|11446.29|11444.66|11444.66|11446.66|11446.66|11444.66|11444.66|0
1649240480000|2022-04-06 10:21:20|11444.29|11444.29|11444.29|11444.29|11444.29|11444.29|11444.29|11444.29|0
1649240490000|2022-04-06 10:21:30|11442.73|11442.73|11443.1|11443.1|11443.1|11443.1|11442.73|11442.73|0
1649240500000|2022-04-06 10:21:40|11443.47|11443.47|11443.47|11443.47|11443.47|11443.47|11443.47|11443.47|0
1649240510000|2022-04-06 10:21:50|11443.23|11443.23|11444.01|11444.01|11444.01|11444.01|11443.23|11443.23|0
1649240520000|2022-04-06 10:22:00|11443.86|11443.86|11444.64|11444.64|11445|11445|11443.86|11443.86|0
1649240530000|2022-04-06 10:22:10|11444.28|11444.28|11443.91|11443.91|11444.28|11444.28|11443.91|11443.91|0
1649240540000|2022-04-06 10:22:20|11443.7|11443.7|11443.51|11443.51|11443.7|11443.7|11443.51|11443.51|0
1649240550000|2022-04-06 10:22:30|11443.08|11443.08|11442.81|11442.81|11443.08|11443.08|11442.81|11442.81|0
1649240560000|2022-04-06 10:22:40|11442.96|11442.96|11442.96|11442.96|11442.96|11442.96|11442.96|11442.96|0
1649240570000|2022-04-06 10:22:50|11442.59|11442.59|11440.92|11440.92|11442.59|11442.59|11440.92|11440.92|0
1649240600000|2022-04-06 10:23:20|11441.23|11441.23|11440.92|11440.92|11441.23|11441.23|11440.92|11440.92|0
1649240610000|2022-04-06 10:23:30|11441.05|11441.05|11441.05|11441.05|11441.05|11441.05|11441.05|11441.05|0
1649240620000|2022-04-06 10:23:40|11442.61|11442.61|11443.05|11443.05|11443.05|11443.05|11442.61|11442.61|0
1649240630000|2022-04-06 10:23:50|11443.4|11443.4|11443.88|11443.88|11443.88|11443.88|11443.4|11443.4|0
1649240640000|2022-04-06 10:24:00|11444.01|11444.01|11443.75|11443.75|11444.01|11444.01|11443.75|11443.75|0
1649240670000|2022-04-06 10:24:30|11443.53|11443.53|11444.81|11444.81|11444.81|11444.81|11443.53|11443.53|0
1649240680000|2022-04-06 10:24:40|11444.38|11444.38|11445.73|11445.73|11445.73|11445.73|11443.95|11443.95|0
1649240700000|2022-04-06 10:25:00|11445.21|11445.21|11444.54|11444.54|11445.21|11445.21|11444.54|11444.54|0
1649240710000|2022-04-06 10:25:10|11444.22|11444.22|11444.22|11444.22|11444.22|11444.22|11444.22|11444.22|0
1649240730000|2022-04-06 10:25:30|11443.85|11443.85|11443.75|11443.75|11443.85|11443.85|11443.75|11443.75|0
1649240740000|2022-04-06 10:25:40|11443.53|11443.53|11443.34|11443.34|11443.53|11443.53|11443.34|11443.34|0
1649240750000|2022-04-06 10:25:50|11443.06|11443.06|11443.06|11443.06|11443.06|11443.06|11443.06|11443.06|0
1649240760000|2022-04-06 10:26:00|11443.34|11443.34|11443|11443|11443.94|11443.94|11443|11443|0
1649240770000|2022-04-06 10:26:10|11443.35|11443.35|11443.35|11443.35|11443.35|11443.35|11443.35|11443.35|0
1649240780000|2022-04-06 10:26:20|11443.26|11443.26|11443.16|11443.16|11443.54|11443.54|11443.07|11443.07|0
1649240790000|2022-04-06 10:26:30|11443.39|11443.39|11443.07|11443.07|11443.39|11443.39|11443.07|11443.07|0
1649240810000|2022-04-06 10:26:50|11442.97|11442.97|11444.17|11444.17|11444.17|11444.17|11442.75|11442.75|0
1649240850000|2022-04-06 10:27:30|11444.3|11444.3|11444.3|11444.3|11444.3|11444.3|11444.3|11444.3|0
1649240860000|2022-04-06 10:27:40|11443.45|11443.45|11443.45|11443.45|11443.45|11443.45|11443.45|11443.45|0
1649240870000|2022-04-06 10:27:50|11443|11443|11442.78|11442.78|11443|11443|11442.78|11442.78|0
1649240880000|2022-04-06 10:28:00|11442.32|11442.32|11441.89|11441.89|11442.32|11442.32|11441.89|11441.89|0
1649240890000|2022-04-06 10:28:10|11442.36|11442.36|11442.62|11442.62|11442.71|11442.71|11442.36|11442.36|0
1649240900000|2022-04-06 10:28:20|11442.77|11442.77|11444.5|11444.5|11444.5|11444.5|11442.77|11442.77|0
1649240910000|2022-04-06 10:28:30|11444.93|11444.93|11444.66|11444.66|11445.37|11445.37|11444.66|11444.66|0
1649240920000|2022-04-06 10:28:40|11444.23|11444.23|11444.23|11444.23|11444.23|11444.23|11444.23|11444.23|0
1649240930000|2022-04-06 10:28:50|11444.18|11444.18|11444.87|11444.87|11444.87|11444.87|11444.18|11444.18|0
1649240960000|2022-04-06 10:29:20|11448.77|11448.77|11449.35|11449.35|11449.35|11449.35|11448.68|11448.68|0
1649240970000|2022-04-06 10:29:30|11449.61|11449.61|11449.61|11449.61|11449.61|11449.61|11449.61|11449.61|0
1649240980000|2022-04-06 10:29:40|11449.8|11449.8|11449.7|11449.7|11449.8|11449.8|11449.7|11449.7|0
1649240990000|2022-04-06 10:29:50|11450.02|11450.02|11450.02|11450.02|11450.02|11450.02|11450.02|11450.02|0
1649241000000|2022-04-06 10:30:00|11450.3|11450.3|11450.54|11450.54|11451.1|11451.1|11450.3|11450.3|0
1649241010000|2022-04-06 10:30:10|11450.06|11450.06|11448.73|11448.73|11450.06|11450.06|11448.73|11448.73|0
1649241020000|2022-04-06 10:30:20|11449.06|11449.06|11449.22|11449.22|11449.22|11449.22|11449.06|11449.06|0
1649241030000|2022-04-06 10:30:30|11449.41|11449.41|11447.55|11447.55|11449.54|11449.54|11447.55|11447.55|0
1649241050000|2022-04-06 10:30:50|11446.45|11446.45|11445.48|11445.48|11446.45|11446.45|11445.48|11445.48|0
1649241060000|2022-04-06 10:31:00|11445.06|11445.06|11445.19|11445.19|11445.19|11445.19|11444.66|11444.66|0
1649241070000|2022-04-06 10:31:10|11445.09|11445.09|11445.09|11445.09|11445.09|11445.09|11445.09|11445.09|0
1649241090000|2022-04-06 10:31:30|11444.67|11444.67|11444.67|11444.67|11444.67|11444.67|11444.67|11444.67|0
1649241100000|2022-04-06 10:31:40|11444.14|11444.14|11444.24|11444.24|11444.67|11444.67|11443.72|11443.72|0
1649241120000|2022-04-06 10:32:00|11445.34|11445.34|11445.34|11445.34|11445.34|11445.34|11445.34|11445.34|0
1649241130000|2022-04-06 10:32:10|11445.77|11445.77|11446.12|11446.12|11446.12|11446.12|11445.77|11445.77|0
1649241140000|2022-04-06 10:32:20|11445.94|11445.94|11445.94|11445.94|11445.94|11445.94|11445.94|11445.94|0
1649241160000|2022-04-06 10:32:40|11446.64|11446.64|11446.64|11446.64|11446.9|11446.9|11446.64|11446.64|0
1649241170000|2022-04-06 10:32:50|11446.33|11446.33|11446.33|11446.33|11446.33|11446.33|11446.33|11446.33|0
1649241180000|2022-04-06 10:33:00|11446.56|11446.56|11447.18|11447.18|11447.18|11447.18|11446.56|11446.56|0
1649241200000|2022-04-06 10:33:20|11448.03|11448.03|11449.68|11449.68|11449.68|11449.68|11448.03|11448.03|0
1649241220000|2022-04-06 10:33:40|11449.9|11449.9|11449.9|11449.9|11449.9|11449.9|11449.9|11449.9|0
1649241240000|2022-04-06 10:34:00|11449.68|11449.68|11449.42|11449.42|11449.94|11449.94|11449.42|11449.42|0
1649241250000|2022-04-06 10:34:10|11448.99|11448.99|11449.42|11449.42|11449.42|11449.42|11448.99|11448.99|0
1649241260000|2022-04-06 10:34:20|11449.02|11449.02|11448.9|11448.9|11449.02|11449.02|11448.9|11448.9|0
1649241280000|2022-04-06 10:34:40|11449.13|11449.13|11449.13|11449.13|11449.13|11449.13|11449.13|11449.13|0
1649241290000|2022-04-06 10:34:50|11448.77|11448.77|11448.33|11448.33|11448.77|11448.77|11448.33|11448.33|0
1649241320000|2022-04-06 10:35:20|11448.63|11448.63|11448.9|11448.9|11449.52|11449.52|11448.63|11448.63|0
1649241330000|2022-04-06 10:35:30|11448.58|11448.58|11448.27|11448.27|11448.58|11448.58|11448.27|11448.27|0
1649241350000|2022-04-06 10:35:50|11448.14|11448.14|11448.14|11448.14|11448.14|11448.14|11448.14|11448.14|0
1649241360000|2022-04-06 10:36:00|11447.52|11447.52|11447.52|11447.52|11447.52|11447.52|11447.52|11447.52|0
1649241370000|2022-04-06 10:36:10|11445.96|11445.96|11446.83|11446.83|11446.83|11446.83|11445.96|11445.96|0
1649241400000|2022-04-06 10:36:40|11447.27|11447.27|11448.04|11448.04|11448.04|11448.04|11447.27|11447.27|0
1649241410000|2022-04-06 10:36:50|11447.76|11447.76|11448.45|11448.45|11448.45|11448.45|11447.76|11447.76|0
1649241420000|2022-04-06 10:37:00|11448.84|11448.84|11448.71|11448.71|11448.84|11448.84|11448.71|11448.71|0
1649241430000|2022-04-06 10:37:10|11448.28|11448.28|11448.28|11448.28|11448.28|11448.28|11448.28|11448.28|0
1649241440000|2022-04-06 10:37:20|11448.64|11448.64|11449.07|11449.07|11449.07|11449.07|11448.64|11448.64|0
1649241460000|2022-04-06 10:37:40|11448.72|11448.72|11448.62|11448.62|11448.85|11448.85|11448.59|11448.59|0
1649241530000|2022-04-06 10:38:50|11448.3|11448.3|11447.9|11447.9|11448.3|11448.3|11447.9|11447.9|0
1649241570000|2022-04-06 10:39:30|11448.12|11448.12|11448.12|11448.12|11448.12|11448.12|11448.12|11448.12|0
1649241580000|2022-04-06 10:39:40|11447.34|11447.34|11447.34|11447.34|11447.34|11447.34|11447.34|11447.34|0
1649241590000|2022-04-06 10:39:50|11447.12|11447.12|11447.16|11447.16|11447.16|11447.16|11446.68|11446.68|0
1649241640000|2022-04-06 10:40:40|11446.38|11446.38|11444.86|11444.86|11446.54|11446.54|11444.86|11444.86|0
1649241650000|2022-04-06 10:40:50|11444.6|11444.6|11444.12|11444.12|11444.6|11444.6|11444.12|11444.12|0
1649241660000|2022-04-06 10:41:00|11443.84|11443.84|11443.82|11443.82|11443.84|11443.84|11443.59|11443.59|0
1649241670000|2022-04-06 10:41:10|11443.98|11443.98|11443.57|11443.57|11443.98|11443.98|11443.57|11443.57|0
1649241680000|2022-04-06 10:41:20|11443.08|11443.08|11443.08|11443.08|11443.08|11443.08|11443.08|11443.08|0
1649241690000|2022-04-06 10:41:30|11443.33|11443.33|11443.35|11443.35|11443.35|11443.35|11443.2|11443.2|0
1649241700000|2022-04-06 10:41:40|11443.04|11443.04|11442.58|11442.58|11443.04|11443.04|11442.58|11442.58|0
1649241710000|2022-04-06 10:41:50|11442.84|11442.84|11442.84|11442.84|11442.84|11442.84|11442.84|11442.84|0
1649241720000|2022-04-06 10:42:00|11442.92|11442.92|11442.92|11442.92|11442.92|11442.92|11442.92|11442.92|0
1649241730000|2022-04-06 10:42:10|11443.37|11443.37|11445.94|11445.94|11445.94|11445.94|11443.37|11443.37|0
1649241740000|2022-04-06 10:42:20|11445.51|11445.51|11445.82|11445.82|11445.82|11445.82|11445.51|11445.51|0
1649241750000|2022-04-06 10:42:30|11446.39|11446.39|11445.9|11445.9|11446.59|11446.59|11445.9|11445.9|0
1649241770000|2022-04-06 10:42:50|11446.21|11446.21|11446.21|11446.21|11446.21|11446.21|11446.21|11446.21|0
1649241780000|2022-04-06 10:43:00|11445.74|11445.74|11445.74|11445.74|11445.74|11445.74|11445.74|11445.74|0
1649241790000|2022-04-06 10:43:10|11445.26|11445.26|11445.3|11445.3|11445.74|11445.74|11445.26|11445.26|0
1649241800000|2022-04-06 10:43:20|11444.83|11444.83|11444.83|11444.83|11444.83|11444.83|11444.83|11444.83|0
1649241810000|2022-04-06 10:43:30|11445.68|11445.68|11446.18|11446.18|11446.18|11446.18|11445.25|11445.25|0
1649241820000|2022-04-06 10:43:40|11446.66|11446.66|11447.96|11447.96|11447.96|11447.96|11446.66|11446.66|0
1649241830000|2022-04-06 10:43:50|11447.53|11447.53|11447.53|11447.53|11447.53|11447.53|11447.53|11447.53|0
1649241840000|2022-04-06 10:44:00|11447.09|11447.09|11445.1|11445.1|11447.09|11447.09|11445.1|11445.1|0
1649241850000|2022-04-06 10:44:10|11444.76|11444.76|11444.76|11444.76|11444.76|11444.76|11444.76|11444.76|0
1649241860000|2022-04-06 10:44:20|11444.85|11444.85|11445.23|11445.23|11445.23|11445.23|11444.85|11444.85|0
1649241870000|2022-04-06 10:44:30|11444.8|11444.8|11445.23|11445.23|11445.23|11445.23|11444.8|11444.8|0
1649241880000|2022-04-06 10:44:40|11444.8|11444.8|11443.93|11443.93|11444.8|11444.8|11443.93|11443.93|0
1649241890000|2022-04-06 10:44:50|11444.19|11444.19|11443.71|11443.71|11444.19|11444.19|11443.71|11443.71|0
1649241900000|2022-04-06 10:45:00|11443.39|11443.39|11444.21|11444.21|11444.21|11444.21|11442.95|11442.95|0
1649241910000|2022-04-06 10:45:10|11443.89|11443.89|11444.16|11444.16|11444.16|11444.16|11443.73|11443.73|0
1649241920000|2022-04-06 10:45:20|11443.88|11443.88|11444.62|11444.62|11444.62|11444.62|11443.88|11443.88|0
1649241930000|2022-04-06 10:45:30|11444.49|11444.49|11444.06|11444.06|11444.49|11444.49|11444.06|11444.06|0
1649241940000|2022-04-06 10:45:40|11443.6|11443.6|11443.6|11443.6|11443.6|11443.6|11443.6|11443.6|0
1649241950000|2022-04-06 10:45:50|11443.38|11443.38|11442.88|11442.88|11443.38|11443.38|11442.88|11442.88|0
1649241970000|2022-04-06 10:46:10|11443.31|11443.31|11443.66|11443.66|11443.66|11443.66|11443.31|11443.31|0
1649241980000|2022-04-06 10:46:20|11444.35|11444.35|11444.35|11444.35|11444.35|11444.35|11444.35|11444.35|0
1649241990000|2022-04-06 10:46:30|11444|11444|11443.56|11443.56|11444|11444|11443.56|11443.56|0
1649242010000|2022-04-06 10:46:50|11443.09|11443.09|11443.09|11443.09|11443.09|11443.09|11443.09|11443.09|0
1649242020000|2022-04-06 10:47:00|11442.83|11442.83|11442.83|11442.83|11442.83|11442.83|11442.83|11442.83|0
1649242030000|2022-04-06 10:47:10|11442.96|11442.96|11443.31|11443.31|11443.31|11443.31|11442.96|11442.96|0
1649242050000|2022-04-06 10:47:30|11443.45|11443.45|11443.26|11443.26|11443.45|11443.45|11443.26|11443.26|0
1649242060000|2022-04-06 10:47:40|11443.14|11443.14|11442.29|11442.29|11443.14|11443.14|11442.29|11442.29|0
1649242070000|2022-04-06 10:47:50|11442.07|11442.07|11441.41|11441.41|11442.07|11442.07|11441.41|11441.41|0
1649242090000|2022-04-06 10:48:10|11440.91|11440.91|11440.74|11440.74|11440.91|11440.91|11440.74|11440.74|0
1649242100000|2022-04-06 10:48:20|11440.55|11440.55|11440.45|11440.45|11440.55|11440.55|11440.45|11440.45|0
1649242110000|2022-04-06 10:48:30|11440.71|11440.71|11441.74|11441.74|11441.74|11441.74|11440.71|11440.71|0
1649242120000|2022-04-06 10:48:40|11441.61|11441.61|11442.83|11442.83|11442.83|11442.83|11440.62|11440.62|0
1649242130000|2022-04-06 10:48:50|11442.7|11442.7|11442.83|11442.83|11442.83|11442.83|11442.7|11442.7|0
1649242150000|2022-04-06 10:49:10|11442.96|11442.96|11443.09|11443.09|11443.09|11443.09|11442.96|11442.96|0
1649242170000|2022-04-06 10:49:30|11442.47|11442.47|11442.22|11442.22|11442.47|11442.47|11442.22|11442.22|0
1649242180000|2022-04-06 10:49:40|11442.46|11442.46|11442.46|11442.46|11442.46|11442.46|11442.46|11442.46|0
1649242200000|2022-04-06 10:50:00|11442.33|11442.33|11442.07|11442.07|11442.6|11442.6|11442.07|11442.07|0
1649242210000|2022-04-06 10:50:10|11441.71|11441.71|11441.44|11441.44|11441.71|11441.71|11440.73|11440.73|0
1649242220000|2022-04-06 10:50:20|11441.18|11441.18|11441.53|11441.53|11441.53|11441.53|11441.18|11441.18|0
1649242240000|2022-04-06 10:50:40|11441.66|11441.66|11440.71|11440.71|11441.79|11441.79|11440.05|11440.05|0
1649242250000|2022-04-06 10:50:50|11440.48|11440.48|11438.92|11438.92|11440.48|11440.48|11438.92|11438.92|0
1649242260000|2022-04-06 10:51:00|11438.84|11438.84|11438.7|11438.7|11438.84|11438.84|11438.7|11438.7|0
1649242270000|2022-04-06 10:51:10|11439.41|11439.41|11438.31|11438.31|11439.41|11439.41|11438.12|11438.12|0
1649242300000|2022-04-06 10:51:40|11438.05|11438.05|11438.18|11438.18|11438.18|11438.18|11438.05|11438.05|0
1649242310000|2022-04-06 10:51:50|11438.01|11438.01|11437.62|11437.62|11438.01|11438.01|11437.62|11437.62|0
1649242330000|2022-04-06 10:52:10|11437.85|11437.85|11438.02|11438.02|11438.02|11438.02|11437.85|11437.85|0
1649242340000|2022-04-06 10:52:20|11437.59|11437.59|11438.21|11438.21|11438.21|11438.21|11437.59|11437.59|0
1649242350000|2022-04-06 10:52:30|11438.37|11438.37|11438.37|11438.37|11438.37|11438.37|11438.37|11438.37|0
1649242360000|2022-04-06 10:52:40|11438.15|11438.15|11437.96|11437.96|11438.15|11438.15|11437.96|11437.96|0
1649242370000|2022-04-06 10:52:50|11438.22|11438.22|11438.22|11438.22|11438.22|11438.22|11438.22|11438.22|0
1649242390000|2022-04-06 10:53:10|11437.87|11437.87|11437.52|11437.52|11437.87|11437.87|11437.52|11437.52|0
1649242400000|2022-04-06 10:53:20|11437.96|11437.96|11437.63|11437.63|11437.96|11437.96|11437.47|11437.47|0
1649242410000|2022-04-06 10:53:30|11437.27|11437.27|11436.35|11436.35|11437.27|11437.27|11436.35|11436.35|0
1649242420000|2022-04-06 10:53:40|11435.92|11435.92|11436.58|11436.58|11436.58|11436.58|11435.48|11435.48|0
1649242430000|2022-04-06 10:53:50|11437.01|11437.01|11437.01|11437.01|11437.01|11437.01|11437.01|11437.01|0
1649242440000|2022-04-06 10:54:00|11436.82|11436.82|11436.37|11436.37|11436.82|11436.82|11436.37|11436.37|0
1649242450000|2022-04-06 10:54:10|11436.6|11436.6|11436.99|11436.99|11436.99|11436.99|11436.6|11436.6|0
1649242470000|2022-04-06 10:54:30|11437.35|11437.35|11437.35|11437.35|11437.35|11437.35|11437.35|11437.35|0
1649242480000|2022-04-06 10:54:40|11438.13|11438.13|11440.36|11440.36|11440.36|11440.36|11438.13|11438.13|0
1649242490000|2022-04-06 10:54:50|11440.67|11440.67|11441.02|11441.02|11441.02|11441.02|11440.67|11440.67|0
1649242500000|2022-04-06 10:55:00|11441.28|11441.28|11441.28|11441.28|11442.06|11442.06|11441.28|11441.28|0
1649242510000|2022-04-06 10:55:10|11441.02|11441.02|11441.02|11441.02|11441.02|11441.02|11441.02|11441.02|0
1649242520000|2022-04-06 10:55:20|11440.71|11440.71|11440.71|11440.71|11440.71|11440.71|11440.71|11440.71|0
1649242540000|2022-04-06 10:55:40|11441|11441|11441|11441|11441|11441|11441|11441|0
1649242570000|2022-04-06 10:56:10|11441.09|11441.09|11441.09|11441.09|11441.09|11441.09|11441.09|11441.09|0
1649242590000|2022-04-06 10:56:30|11440.85|11440.85|11440.85|11440.85|11440.85|11440.85|11440.85|11440.85|0
1649242600000|2022-04-06 10:56:40|11441.37|11441.37|11441.11|11441.11|11441.37|11441.37|11441.11|11441.11|0
1649242620000|2022-04-06 10:57:00|11440.33|11440.33|11440.33|11440.33|11440.33|11440.33|11440.33|11440.33|0
1649242630000|2022-04-06 10:57:10|11440.86|11440.86|11440.54|11440.54|11441.12|11441.12|11440.54|11440.54|0
1649242640000|2022-04-06 10:57:20|11440.98|11440.98|11440.98|11440.98|11440.98|11440.98|11440.98|11440.98|0
1649242650000|2022-04-06 10:57:30|11440.84|11440.84|11440.84|11440.84|11440.84|11440.84|11440.84|11440.84|0
1649242660000|2022-04-06 10:57:40|11440.71|11440.71|11440.71|11440.71|11440.71|11440.71|11440.71|11440.71|0
1649242670000|2022-04-06 10:57:50|11440.55|11440.55|11440.55|11440.55|11440.55|11440.55|11440.55|11440.55|0
1649242680000|2022-04-06 10:58:00|11440.24|11440.24|11440.24|11440.24|11440.24|11440.24|11440.24|11440.24|0
1649242700000|2022-04-06 10:58:20|11440.5|11440.5|11439.72|11439.72|11440.5|11440.5|11439.72|11439.72|0
1649242710000|2022-04-06 10:58:30|11439.85|11439.85|11440.29|11440.29|11440.29|11440.29|11439.85|11439.85|0
1649242730000|2022-04-06 10:58:50|11440.91|11440.91|11442.9|11442.9|11442.9|11442.9|11440.91|11440.91|0
1649242740000|2022-04-06 10:59:00|11443.04|11443.04|11442.07|11442.07|11443.04|11443.04|11441.63|11441.63|0
1649242750000|2022-04-06 10:59:10|11442.2|11442.2|11441.76|11441.76|11442.2|11442.2|11441.76|11441.76|0
1649242760000|2022-04-06 10:59:20|11441.44|11441.44|11441.44|11441.44|11441.44|11441.44|11441.44|11441.44|0
1649242770000|2022-04-06 10:59:30|11441.22|11441.22|11441.13|11441.13|11441.22|11441.22|11440.91|11440.91|0
1649242780000|2022-04-06 10:59:40|11441.56|11441.56|11442.88|11442.88|11442.88|11442.88|11441.56|11441.56|0
1649242790000|2022-04-06 10:59:50|11443.16|11443.16|11444.92|11444.92|11445.15|11445.15|11441.94|11441.94|0
1649242800000|2022-04-06 11:00:00|11444.66|11444.66|11444.01|11444.01|11444.79|11444.79|11444.01|11444.01|0
1649242810000|2022-04-06 11:00:10|11443.92|11443.92|11443.92|11443.92|11443.92|11443.92|11443.92|11443.92|0
1649242840000|2022-04-06 11:00:40|11443.75|11443.75|11443.91|11443.91|11444.01|11444.01|11443.75|11443.75|0
1649242850000|2022-04-06 11:00:50|11443.73|11443.73|11442.94|11442.94|11443.73|11443.73|11442.94|11442.94|0
1649242860000|2022-04-06 11:01:00|11443.16|11443.16|11443.16|11443.16|11443.16|11443.16|11443.16|11443.16|0
1649242870000|2022-04-06 11:01:10|11443.03|11443.03|11443.03|11443.03|11443.03|11443.03|11443.03|11443.03|0
1649242880000|2022-04-06 11:01:20|11443.29|11443.29|11442.43|11442.43|11443.29|11443.29|11442.43|11442.43|0
1649242890000|2022-04-06 11:01:30|11441.99|11441.99|11441.56|11441.56|11441.99|11441.99|11441.56|11441.56|0
1649242900000|2022-04-06 11:01:40|11440.87|11440.87|11440.22|11440.22|11440.87|11440.87|11440.22|11440.22|0
1649242910000|2022-04-06 11:01:50|11439.91|11439.91|11439.91|11439.91|11439.91|11439.91|11439.91|11439.91|0
1649242920000|2022-04-06 11:02:00|11437.57|11437.57|11437.57|11437.57|11437.57|11437.57|11437.57|11437.57|0
1649242930000|2022-04-06 11:02:10|11437.79|11437.79|11438.02|11438.02|11438.02|11438.02|11437.79|11437.79|0
1649242940000|2022-04-06 11:02:20|11437.8|11437.8|11438.24|11438.24|11438.24|11438.24|11437.8|11437.8|0
1649242950000|2022-04-06 11:02:30|11438.48|11438.48|11435.92|11435.92|11438.48|11438.48|11435.92|11435.92|0
1649242960000|2022-04-06 11:02:40|11436.14|11436.14|11436.33|11436.33|11436.92|11436.92|11436.14|11436.14|0
1649242970000|2022-04-06 11:02:50|11436.51|11436.51|11436.51|11436.51|11436.51|11436.51|11436.51|11436.51|0
1649242980000|2022-04-06 11:03:00|11436.95|11436.95|11437.33|11437.33|11437.33|11437.33|11436.95|11436.95|0
1649242990000|2022-04-06 11:03:10|11437.72|11437.72|11437.63|11437.63|11437.85|11437.85|11437.63|11437.63|0
1649243000000|2022-04-06 11:03:20|11437.35|11437.35|11437.76|11437.76|11437.99|11437.99|11437.35|11437.35|0
1649243010000|2022-04-06 11:03:30|11438.54|11438.54|11438.54|11438.54|11438.54|11438.54|11438.54|11438.54|0
1649243020000|2022-04-06 11:03:40|11438.81|11438.81|11439.03|11439.03|11439.03|11439.03|11438.81|11438.81|0
1649243030000|2022-04-06 11:03:50|11439.51|11439.51|11439.51|11439.51|11439.51|11439.51|11439.51|11439.51|0
1649243040000|2022-04-06 11:04:00|11438.8|11438.8|11438.8|11438.8|11438.8|11438.8|11438.8|11438.8|0
1649243060000|2022-04-06 11:04:20|11439.25|11439.25|11439.6|11439.6|11439.6|11439.6|11439.25|11439.25|0
1649243090000|2022-04-06 11:04:50|11439.15|11439.15|11437.44|11437.44|11439.15|11439.15|11437.44|11437.44|0
1649243100000|2022-04-06 11:05:00|11437.25|11437.25|11437.25|11437.25|11437.25|11437.25|11437.25|11437.25|0
1649243110000|2022-04-06 11:05:10|11436.77|11436.77|11436.19|11436.19|11436.77|11436.77|11436.19|11436.19|0
1649243120000|2022-04-06 11:05:20|11435.41|11435.41|11434.75|11434.75|11435.41|11435.41|11434.75|11434.75|0
1649243130000|2022-04-06 11:05:30|11434.42|11434.42|11434.75|11434.75|11434.75|11434.75|11434.42|11434.42|0
1649243140000|2022-04-06 11:05:40|11435.06|11435.06|11434.74|11434.74|11435.19|11435.19|11434.74|11434.74|0
1649243150000|2022-04-06 11:05:50|11433.94|11433.94|11433.32|11433.32|11433.94|11433.94|11433.32|11433.32|0
1649243160000|2022-04-06 11:06:00|11433.17|11433.17|11433.03|11433.03|11433.17|11433.17|11432.89|11432.89|0
1649243170000|2022-04-06 11:06:10|11430.69|11430.69|11430.37|11430.37|11430.69|11430.69|11430.37|11430.37|0
1649243190000|2022-04-06 11:06:30|11429.92|11429.92|11429.48|11429.48|11429.92|11429.92|11429.48|11429.48|0
1649243200000|2022-04-06 11:06:40|11428.7|11428.7|11428.78|11428.78|11428.78|11428.78|11428.7|11428.7|0
1649243230000|2022-04-06 11:07:10|11428.55|11428.55|11427.87|11427.87|11428.55|11428.55|11427.87|11427.87|0
1649243250000|2022-04-06 11:07:30|11427.78|11427.78|11427.47|11427.47|11427.78|11427.78|11427.47|11427.47|0
1649243260000|2022-04-06 11:07:40|11427.32|11427.32|11427.61|11427.61|11427.61|11427.61|11427.1|11427.1|0
1649243270000|2022-04-06 11:07:50|11427.93|11427.93|11427.93|11427.93|11427.93|11427.93|11427.93|11427.93|0
1649243280000|2022-04-06 11:08:00|11428.19|11428.19|11428.19|11428.19|11428.19|11428.19|11428.19|11428.19|0
1649243300000|2022-04-06 11:08:20|11427.92|11427.92|11427.92|11427.92|11427.92|11427.92|11427.92|11427.92|0
1649243320000|2022-04-06 11:08:40|11428.7|11428.7|11427.46|11427.46|11428.7|11428.7|11427.46|11427.46|0
1649243350000|2022-04-06 11:09:10|11427.32|11427.32|11426.97|11426.97|11427.32|11427.32|11426.97|11426.97|0
1649243360000|2022-04-06 11:09:20|11427.23|11427.23|11425.64|11425.64|11427.23|11427.23|11425.64|11425.64|0
1649243380000|2022-04-06 11:09:40|11425.21|11425.21|11424.78|11424.78|11425.21|11425.21|11424.78|11424.78|0
1649243400000|2022-04-06 11:10:00|11424.34|11424.34|11423.84|11423.84|11424.34|11424.34|11423.84|11423.84|0
1649243410000|2022-04-06 11:10:10|11423.14|11423.14|11422.76|11422.76|11423.14|11423.14|11422.64|11422.64|0
1649243420000|2022-04-06 11:10:20|11418.86|11418.86|11418.7|11418.7|11418.86|11418.86|11418.7|11418.7|0
1649243430000|2022-04-06 11:10:30|11418.8|11418.8|11419.81|11419.81|11419.81|11419.81|11418.8|11418.8|0
1649243450000|2022-04-06 11:10:50|11420.16|11420.16|11420.51|11420.51|11420.51|11420.51|11420.16|11420.16|0
1649243460000|2022-04-06 11:11:00|11420.66|11420.66|11421.09|11421.09|11421.09|11421.09|11420.66|11420.66|0
1649243470000|2022-04-06 11:11:10|11421.36|11421.36|11423.35|11423.35|11423.35|11423.35|11421.36|11421.36|0
1649243480000|2022-04-06 11:11:20|11423.23|11423.23|11423.35|11423.35|11423.35|11423.35|11423.23|11423.23|0
1649243490000|2022-04-06 11:11:30|11423.78|11423.78|11423.78|11423.78|11423.78|11423.78|11423.78|11423.78|0
1649243510000|2022-04-06 11:11:50|11423.9|11423.9|11423.9|11423.9|11423.9|11423.9|11423.9|11423.9|0
1649243520000|2022-04-06 11:12:00|11424.68|11424.68|11424.68|11424.68|11424.68|11424.68|11424.68|11424.68|0
1649243540000|2022-04-06 11:12:20|11424.36|11424.36|11424.23|11424.23|11424.36|11424.36|11424.1|11424.1|0
1649243580000|2022-04-06 11:13:00|11423.97|11423.97|11423.32|11423.32|11424.1|11424.1|11423.32|11423.32|0
1649243610000|2022-04-06 11:13:30|11423.01|11423.01|11422.85|11422.85|11423.01|11423.01|11422.85|11422.85|0
1649243620000|2022-04-06 11:13:40|11422.54|11422.54|11422.76|11422.76|11422.76|11422.76|11422.31|11422.31|0
1649243630000|2022-04-06 11:13:50|11422.88|11422.88|11421.25|11421.25|11422.88|11422.88|11420.85|11420.85|0
1649243640000|2022-04-06 11:14:00|11421.68|11421.68|11421.2|11421.2|11421.68|11421.68|11421.2|11421.2|0
1649243650000|2022-04-06 11:14:10|11421.09|11421.09|11421.09|11421.09|11421.09|11421.09|11421.09|11421.09|0
1649243660000|2022-04-06 11:14:20|11420.58|11420.58|11420.98|11420.98|11420.98|11420.98|11420.13|11420.13|0
1649243670000|2022-04-06 11:14:30|11421.48|11421.48|11421.48|11421.48|11421.48|11421.48|11421.48|11421.48|0
1649243680000|2022-04-06 11:14:40|11421.09|11421.09|11421.33|11421.33|11421.33|11421.33|11421.09|11421.09|0
1649243710000|2022-04-06 11:15:10|11421.58|11421.58|11420.47|11420.47|11421.58|11421.58|11420.47|11420.47|0
1649243730000|2022-04-06 11:15:30|11421.46|11421.46|11421.15|11421.15|11421.51|11421.51|11421.15|11421.15|0
1649243740000|2022-04-06 11:15:40|11420.83|11420.83|11421.05|11421.05|11421.05|11421.05|11420.83|11420.83|0
1649243750000|2022-04-06 11:15:50|11420.92|11420.92|11420.92|11420.92|11420.92|11420.92|11420.92|11420.92|0
1649243760000|2022-04-06 11:16:00|11420.69|11420.69|11421.15|11421.15|11421.15|11421.15|11420.47|11420.47|0
1649243780000|2022-04-06 11:16:20|11421.48|11421.48|11420.94|11420.94|11421.48|11421.48|11420.94|11420.94|0
1649243810000|2022-04-06 11:16:50|11421.07|11421.07|11421.38|11421.38|11421.38|11421.38|11420.94|11420.94|0
1649243820000|2022-04-06 11:17:00|11422.09|11422.09|11422.45|11422.45|11422.45|11422.45|11422.09|11422.09|0
1649243830000|2022-04-06 11:17:10|11422.91|11422.91|11423.27|11423.27|11423.27|11423.27|11422.91|11422.91|0
1649243840000|2022-04-06 11:17:20|11423.7|11423.7|11423.83|11423.83|11423.83|11423.83|11423.7|11423.7|0
1649243850000|2022-04-06 11:17:30|11423.96|11423.96|11423.74|11423.74|11423.96|11423.96|11423.74|11423.74|0
1649243860000|2022-04-06 11:17:40|11423.29|11423.29|11422.51|11422.51|11423.29|11423.29|11422.51|11422.51|0
1649243870000|2022-04-06 11:17:50|11422.08|11422.08|11421.63|11421.63|11422.08|11422.08|11421.63|11421.63|0
1649243880000|2022-04-06 11:18:00|11421.53|11421.53|11421.63|11421.63|11421.63|11421.63|11421.53|11421.53|0
1649243900000|2022-04-06 11:18:20|11422.4|11422.4|11422.4|11422.4|11422.4|11422.4|11422.4|11422.4|0
1649243910000|2022-04-06 11:18:30|11422.19|11422.19|11422.19|11422.19|11422.19|11422.19|11422.19|11422.19|0
1649243920000|2022-04-06 11:18:40|11421.97|11421.97|11422.18|11422.18|11422.18|11422.18|11421.75|11421.75|0
1649243930000|2022-04-06 11:18:50|11422.41|11422.41|11422.64|11422.64|11422.64|11422.64|11422.41|11422.41|0
1649243940000|2022-04-06 11:19:00|11422.1|11422.1|11421.25|11421.25|11422.1|11422.1|11421.25|11421.25|0
1649243950000|2022-04-06 11:19:10|11421.41|11421.41|11421.84|11421.84|11421.84|11421.84|11421.41|11421.41|0
1649243960000|2022-04-06 11:19:20|11422.17|11422.17|11422.38|11422.38|11422.38|11422.38|11422.17|11422.17|0
1649243970000|2022-04-06 11:19:30|11422.73|11422.73|11422.73|11422.73|11422.73|11422.73|11422.73|11422.73|0
1649243980000|2022-04-06 11:19:40|11423.51|11423.51|11422.69|11422.69|11423.51|11423.51|11422.69|11422.69|0
1649243990000|2022-04-06 11:19:50|11422.77|11422.77|11422.77|11422.77|11422.77|11422.77|11422.77|11422.77|0
1649244000000|2022-04-06 11:20:00|11422.46|11422.46|11421.71|11421.71|11422.65|11422.65|11421.71|11421.71|0
1649244010000|2022-04-06 11:20:10|11421.63|11421.63|11421.61|11421.61|11421.94|11421.94|11421.61|11421.61|0
1649244020000|2022-04-06 11:20:20|11421.45|11421.45|11421.45|11421.45|11421.45|11421.45|11421.45|11421.45|0
1649244030000|2022-04-06 11:20:30|11422.19|11422.19|11422.32|11422.32|11422.32|11422.32|11422.19|11422.19|0
1649244040000|2022-04-06 11:20:40|11422.44|11422.44|11421.74|11421.74|11422.44|11422.44|11421.74|11421.74|0
1649244050000|2022-04-06 11:20:50|11421.16|11421.16|11419.83|11419.83|11421.39|11421.39|11419.83|11419.83|0
1649244060000|2022-04-06 11:21:00|11421.39|11421.39|11420.99|11420.99|11421.39|11421.39|11420.99|11420.99|0
1649244070000|2022-04-06 11:21:10|11421.7|11421.7|11421.76|11421.76|11422.05|11422.05|11421.7|11421.7|0
1649244080000|2022-04-06 11:21:20|11421.37|11421.37|11422.04|11422.04|11422.04|11422.04|11421.37|11421.37|0
1649244090000|2022-04-06 11:21:30|11421.79|11421.79|11420.74|11420.74|11421.79|11421.79|11420.74|11420.74|0
1649244100000|2022-04-06 11:21:40|11421.11|11421.11|11421.21|11421.21|11421.3|11421.3|11421.11|11421.11|0
1649244110000|2022-04-06 11:21:50|11420.96|11420.96|11420.96|11420.96|11420.96|11420.96|11420.96|11420.96|0
1649244120000|2022-04-06 11:22:00|11421.21|11421.21|11417.77|11417.77|11421.21|11421.21|11417.77|11417.77|0
1649244130000|2022-04-06 11:22:10|11418.1|11418.1|11418.24|11418.24|11418.24|11418.24|11418.1|11418.1|0
1649244140000|2022-04-06 11:22:20|11418.37|11418.37|11418.37|11418.37|11418.37|11418.37|11418.37|11418.37|0
1649244150000|2022-04-06 11:22:30|11418.22|11418.22|11417.06|11417.06|11418.22|11418.22|11417.06|11417.06|0
1649244160000|2022-04-06 11:22:40|11417.41|11417.41|11417.41|11417.41|11417.41|11417.41|11417.41|11417.41|0
1649244200000|2022-04-06 11:23:20|11418.19|11418.19|11418.19|11418.19|11418.19|11418.19|11418.19|11418.19|0
1649244210000|2022-04-06 11:23:30|11417.97|11417.97|11417.99|11417.99|11418.18|11418.18|11417.66|11417.66|0
1649244220000|2022-04-06 11:23:40|11417.8|11417.8|11416.63|11416.63|11417.8|11417.8|11416.63|11416.63|0
1649244230000|2022-04-06 11:23:50|11416.24|11416.24|11415.33|11415.33|11416.24|11416.24|11415.33|11415.33|0
1649244240000|2022-04-06 11:24:00|11414.9|11414.9|11415.12|11415.12|11415.27|11415.27|11414.9|11414.9|0
1649244250000|2022-04-06 11:24:10|11414.72|11414.72|11413.59|11413.59|11414.72|11414.72|11413.59|11413.59|0
1649244270000|2022-04-06 11:24:30|11413.36|11413.36|11413.36|11413.36|11413.36|11413.36|11413.36|11413.36|0
1649244280000|2022-04-06 11:24:40|11413.45|11413.45|11413.31|11413.31|11413.55|11413.55|11413.31|11413.31|0
1649244290000|2022-04-06 11:24:50|11412.88|11412.88|11412.88|11412.88|11412.88|11412.88|11412.88|11412.88|0
1649244300000|2022-04-06 11:25:00|11412.51|11412.51|11412.04|11412.04|11412.51|11412.51|11411.92|11411.92|0
1649244320000|2022-04-06 11:25:20|11408.92|11408.92|11408.92|11408.92|11408.92|11408.92|11408.92|11408.92|0
1649244390000|2022-04-06 11:26:30|11408.83|11408.83|11408.8|11408.8|11408.83|11408.83|11408.66|11408.66|0
1649244410000|2022-04-06 11:26:50|11408.49|11408.49|11408.49|11408.49|11408.49|11408.49|11408.49|11408.49|0
1649244430000|2022-04-06 11:27:10|11408.71|11408.71|11408.71|11408.71|11408.71|11408.71|11408.71|11408.71|0
1649244440000|2022-04-06 11:27:20|11409.49|11409.49|11409.49|11409.49|11409.49|11409.49|11409.49|11409.49|0
1649244480000|2022-04-06 11:28:00|11409.37|11409.37|11409.37|11409.37|11409.37|11409.37|11409.37|11409.37|0
1649244500000|2022-04-06 11:28:20|11408.93|11408.93|11408.93|11408.93|11408.93|11408.93|11408.93|11408.93|0
1649244510000|2022-04-06 11:28:30|11408.84|11408.84|11407.87|11407.87|11408.84|11408.84|11407.71|11407.71|0
1649244530000|2022-04-06 11:28:50|11407.74|11407.74|11407.74|11407.74|11407.74|11407.74|11407.74|11407.74|0
1649244540000|2022-04-06 11:29:00|11407.87|11407.87|11407.87|11407.87|11407.87|11407.87|11407.87|11407.87|0
1649244580000|2022-04-06 11:29:40|11407.44|11407.44|11407.7|11407.7|11407.7|11407.7|11407.44|11407.44|0
1649244590000|2022-04-06 11:29:50|11407.17|11407.17|11406.89|11406.89|11407.17|11407.17|11406.89|11406.89|0
1649244600000|2022-04-06 11:30:00|11407.01|11407.01|11408.22|11408.22|11408.22|11408.22|11407.01|11407.01|0
1649244610000|2022-04-06 11:30:10|11408.35|11408.35|11406.68|11406.68|11408.35|11408.35|11406.68|11406.68|0
1649244630000|2022-04-06 11:30:30|11407.12|11407.12|11407.43|11407.43|11407.43|11407.43|11407.12|11407.12|0
1649244640000|2022-04-06 11:30:40|11407.71|11407.71|11407.71|11407.71|11407.71|11407.71|11407.71|11407.71|0
1649244660000|2022-04-06 11:31:00|11407.4|11407.4|11407.4|11407.4|11407.4|11407.4|11407.4|11407.4|0
1649244670000|2022-04-06 11:31:10|11407.21|11407.21|11405.65|11405.65|11407.21|11407.21|11405.65|11405.65|0
1649244680000|2022-04-06 11:31:20|11405.44|11405.44|11405.7|11405.7|11405.7|11405.7|11405.44|11405.44|0
1649244690000|2022-04-06 11:31:30|11405.96|11405.96|11405.96|11405.96|11405.96|11405.96|11405.96|11405.96|0
1649244700000|2022-04-06 11:31:40|11405.74|11405.74|11405.74|11405.74|11405.74|11405.74|11405.74|11405.74|0
1649244710000|2022-04-06 11:31:50|11405.59|11405.59|11405.89|11405.89|11405.89|11405.89|11405.46|11405.46|0
1649244720000|2022-04-06 11:32:00|11405.74|11405.74|11405.44|11405.44|11405.74|11405.74|11405.31|11405.31|0
1649244730000|2022-04-06 11:32:10|11405.18|11405.18|11405.15|11405.15|11405.18|11405.18|11404.89|11404.89|0
1649244740000|2022-04-06 11:32:20|11405.29|11405.29|11405.29|11405.29|11405.29|11405.29|11405.29|11405.29|0
1649244790000|2022-04-06 11:33:10|11405.6|11405.6|11405.64|11405.64|11405.64|11405.64|11405.29|11405.29|0
1649244810000|2022-04-06 11:33:30|11405.51|11405.51|11405.51|11405.51|11405.51|11405.51|11405.51|11405.51|0
1649244820000|2022-04-06 11:33:40|11405.2|11405.2|11405.11|11405.11|11405.2|11405.2|11404.89|11404.89|0
1649244830000|2022-04-06 11:33:50|11404.66|11404.66|11404.66|11404.66|11404.66|11404.66|11404.66|11404.66|0
1649244840000|2022-04-06 11:34:00|11404.81|11404.81|11404.96|11404.96|11404.96|11404.96|11404.81|11404.81|0
1649244850000|2022-04-06 11:34:10|11405.11|11405.11|11405.47|11405.47|11405.47|11405.47|11405.11|11405.11|0
1649244860000|2022-04-06 11:34:20|11405.26|11405.26|11405.26|11405.26|11405.26|11405.26|11405.26|11405.26|0
1649244870000|2022-04-06 11:34:30|11405.03|11405.03|11405.03|11405.03|11405.03|11405.03|11405.03|11405.03|0
1649244890000|2022-04-06 11:34:50|11404.81|11404.81|11404.81|11404.81|11404.81|11404.81|11404.81|11404.81|0
1649244900000|2022-04-06 11:35:00|11405.59|11405.59|11406.05|11406.05|11406.05|11406.05|11405.59|11405.59|0
1649244910000|2022-04-06 11:35:10|11406.22|11406.22|11410.12|11410.12|11410.12|11410.12|11406.22|11406.22|0
1649244920000|2022-04-06 11:35:20|11408.81|11408.81|11408.71|11408.71|11408.81|11408.81|11408.71|11408.71|0
1649244930000|2022-04-06 11:35:30|11408.4|11408.4|11407.81|11407.81|11408.4|11408.4|11407.78|11407.78|0
1649244950000|2022-04-06 11:35:50|11407.61|11407.61|11407.92|11407.92|11407.92|11407.92|11407.61|11407.61|0
1649244960000|2022-04-06 11:36:00|11406.36|11406.36|11406.36|11406.36|11406.36|11406.36|11406.36|11406.36|0
1649244970000|2022-04-06 11:36:10|11406.27|11406.27|11406.44|11406.44|11406.44|11406.44|11406.27|11406.27|0
1649244980000|2022-04-06 11:36:20|11406.3|11406.3|11406.39|11406.39|11406.39|11406.39|11406.3|11406.3|0
1649244990000|2022-04-06 11:36:30|11406.49|11406.49|11406.49|11406.49|11406.49|11406.49|11406.49|11406.49|0
1649245000000|2022-04-06 11:36:40|11406.67|11406.67|11406.98|11406.98|11406.98|11406.98|11406.67|11406.67|0
1649245020000|2022-04-06 11:37:00|11407.26|11407.26|11407.26|11407.26|11407.26|11407.26|11407.26|11407.26|0
1649245030000|2022-04-06 11:37:10|11408.04|11408.04|11408.18|11408.18|11408.18|11408.18|11408.04|11408.04|0
1649245070000|2022-04-06 11:37:50|11407.4|11407.4|11407.53|11407.53|11407.53|11407.53|11407.4|11407.4|0
1649245080000|2022-04-06 11:38:00|11407.62|11407.62|11407.91|11407.91|11407.91|11407.91|11407.62|11407.62|0
1649245090000|2022-04-06 11:38:10|11408.03|11408.03|11414.93|11414.93|11414.93|11414.93|11408.03|11408.03|0
1649245100000|2022-04-06 11:38:20|11415.28|11415.28|11418.16|11418.16|11418.16|11418.16|11415.28|11415.28|0
1649245110000|2022-04-06 11:38:30|11418.43|11418.43|11419.69|11419.69|11419.69|11419.69|11418.43|11418.43|0
1649245120000|2022-04-06 11:38:40|11421.02|11421.02|11421.02|11421.02|11421.02|11421.02|11421.02|11421.02|0
1649245130000|2022-04-06 11:38:50|11421.64|11421.64|11421.64|11421.64|11421.64|11421.64|11421.64|11421.64|0
1649245140000|2022-04-06 11:39:00|11421.85|11421.85|11423.53|11423.53|11423.53|11423.53|11421.75|11421.75|0
1649245150000|2022-04-06 11:39:10|11424.19|11424.19|11424.19|11424.19|11424.19|11424.19|11424.19|11424.19|0
1649245160000|2022-04-06 11:39:20|11424.44|11424.44|11426.09|11426.09|11426.09|11426.09|11424.44|11424.44|0
1649245170000|2022-04-06 11:39:30|11428.02|11428.02|11429.52|11429.52|11430.3|11430.3|11428.02|11428.02|0
1649245180000|2022-04-06 11:39:40|11429.65|11429.65|11430.74|11430.74|11430.74|11430.74|11429.65|11429.65|0
1649245200000|2022-04-06 11:40:00|11430.97|11430.97|11430.08|11430.08|11430.97|11430.97|11430.08|11430.08|0
1649245210000|2022-04-06 11:40:10|11429.72|11429.72|11429.47|11429.47|11429.72|11429.72|11429.09|11429.09|0
1649245220000|2022-04-06 11:40:20|11428.97|11428.97|11429.3|11429.3|11429.3|11429.3|11428.97|11428.97|0
1649245230000|2022-04-06 11:40:30|11428.93|11428.93|11429.76|11429.76|11429.76|11429.76|11428.93|11428.93|0
1649245240000|2022-04-06 11:40:40|11430.01|11430.01|11429.88|11429.88|11430.01|11430.01|11429.88|11429.88|0
1649245250000|2022-04-06 11:40:50|11429.1|11429.1|11429.1|11429.1|11429.1|11429.1|11429.1|11429.1|0
1649245260000|2022-04-06 11:41:00|11429.33|11429.33|11429.33|11429.33|11429.33|11429.33|11429.33|11429.33|0
1649245270000|2022-04-06 11:41:10|11429.64|11429.64|11430.3|11430.3|11430.3|11430.3|11429.64|11429.64|0
1649245280000|2022-04-06 11:41:20|11430.43|11430.43|11430.43|11430.43|11430.43|11430.43|11430.43|11430.43|0
1649245300000|2022-04-06 11:41:40|11429.98|11429.98|11429.98|11429.98|11429.98|11429.98|11429.98|11429.98|0
1649245320000|2022-04-06 11:42:00|11429.1|11429.1|11429.1|11429.1|11429.1|11429.1|11429.1|11429.1|0
1649245330000|2022-04-06 11:42:10|11428.98|11428.98|11429.1|11429.1|11429.1|11429.1|11428.98|11428.98|0
1649245340000|2022-04-06 11:42:20|11429.54|11429.54|11429.54|11429.54|11429.54|11429.54|11429.54|11429.54|0
1649245360000|2022-04-06 11:42:40|11429.17|11429.17|11428.82|11428.82|11429.17|11429.17|11428.82|11428.82|0
1649245400000|2022-04-06 11:43:20|11429.08|11429.08|11429.08|11429.08|11429.08|11429.08|11429.08|11429.08|0
1649245410000|2022-04-06 11:43:30|11428.89|11428.89|11428.8|11428.8|11428.89|11428.89|11428.8|11428.8|0
1649245420000|2022-04-06 11:43:40|11428.34|11428.34|11428.81|11428.81|11428.81|11428.81|11428.34|11428.34|0
1649245430000|2022-04-06 11:43:50|11428.72|11428.72|11427.81|11427.81|11428.72|11428.72|11427.28|11427.28|0
1649245440000|2022-04-06 11:44:00|11427.9|11427.9|11428.55|11428.55|11428.59|11428.59|11427.9|11427.9|0
1649245460000|2022-04-06 11:44:20|11428.74|11428.74|11428.87|11428.87|11428.87|11428.87|11428.74|11428.74|0
1649245480000|2022-04-06 11:44:40|11429.31|11429.31|11432.84|11432.84|11432.84|11432.84|11429.31|11429.31|0
1649245490000|2022-04-06 11:44:50|11433.15|11433.15|11433.15|11433.15|11433.15|11433.15|11433.15|11433.15|0
1649245500000|2022-04-06 11:45:00|11433.28|11433.28|11433.28|11433.28|11433.28|11433.28|11433.28|11433.28|0
1649245510000|2022-04-06 11:45:10|11433.45|11433.45|11433.45|11433.45|11433.45|11433.45|11433.45|11433.45|0
1649245520000|2022-04-06 11:45:20|11433.68|11433.68|11433.81|11433.81|11433.81|11433.81|11433.68|11433.68|0
1649245530000|2022-04-06 11:45:30|11433.91|11433.91|11433.91|11433.91|11433.91|11433.91|11433.91|11433.91|0
1649245540000|2022-04-06 11:45:40|11433.55|11433.55|11433.55|11433.55|11433.55|11433.55|11433.55|11433.55|0
1649245550000|2022-04-06 11:45:50|11433.32|11433.32|11433.55|11433.55|11433.55|11433.55|11433.09|11433.09|0
1649245560000|2022-04-06 11:46:00|11433.88|11433.88|11434.31|11434.31|11434.31|11434.31|11433.88|11433.88|0
1649245570000|2022-04-06 11:46:10|11434.05|11434.05|11434.73|11434.73|11434.73|11434.73|11434.05|11434.05|0
1649245580000|2022-04-06 11:46:20|11435.06|11435.06|11434.91|11434.91|11435.32|11435.32|11434.54|11434.54|0
1649245590000|2022-04-06 11:46:30|11436.47|11436.47|11436.47|11436.47|11436.47|11436.47|11436.47|11436.47|0
1649245610000|2022-04-06 11:46:50|11436.16|11436.16|11436.82|11436.82|11436.82|11436.82|11436.16|11436.16|0
1649245620000|2022-04-06 11:47:00|11437.26|11437.26|11436.2|11436.2|11437.26|11437.26|11436.2|11436.2|0
1649245640000|2022-04-06 11:47:20|11435.89|11435.89|11436.05|11436.05|11436.05|11436.05|11435.89|11435.89|0
1649245660000|2022-04-06 11:47:40|11435.83|11435.83|11435.25|11435.25|11435.83|11435.83|11435.25|11435.25|0
1649245670000|2022-04-06 11:47:50|11435.13|11435.13|11435.23|11435.23|11435.23|11435.23|11435.13|11435.13|0
1649245680000|2022-04-06 11:48:00|11434.76|11434.76|11434.88|11434.88|11434.88|11434.88|11434.76|11434.76|0
1649245730000|2022-04-06 11:48:50|11434.56|11434.56|11434.68|11434.68|11434.68|11434.68|11434.56|11434.56|0
1649245760000|2022-04-06 11:49:20|11434.99|11434.99|11435.21|11435.21|11435.43|11435.43|11434.99|11434.99|0
1649245770000|2022-04-06 11:49:30|11435.43|11435.43|11435.43|11435.43|11435.43|11435.43|11435.43|11435.43|0
1649245780000|2022-04-06 11:49:40|11435.56|11435.56|11435.56|11435.56|11435.56|11435.56|11435.56|11435.56|0
1649245790000|2022-04-06 11:49:50|11435.71|11435.71|11435.71|11435.71|11435.71|11435.71|11435.71|11435.71|0
1649245800000|2022-04-06 11:50:00|11435.52|11435.52|11432.2|11432.2|11435.52|11435.52|11432.2|11432.2|0
1649245810000|2022-04-06 11:50:10|11432.56|11432.56|11432.74|11432.74|11432.74|11432.74|11432.56|11432.56|0
1649245820000|2022-04-06 11:50:20|11433.11|11433.11|11433.11|11433.11|11433.11|11433.11|11433.11|11433.11|0
1649245830000|2022-04-06 11:50:30|11432.8|11432.8|11432.8|11432.8|11432.8|11432.8|11432.8|11432.8|0
1649245840000|2022-04-06 11:50:40|11432.7|11432.7|11431.23|11431.23|11432.7|11432.7|11431.23|11431.23|0
1649245850000|2022-04-06 11:50:50|11430.87|11430.87|11430.65|11430.65|11430.87|11430.87|11430.5|11430.5|0
1649245860000|2022-04-06 11:51:00|11430.38|11430.38|11430.17|11430.17|11430.65|11430.65|11430.17|11430.17|0
1649245870000|2022-04-06 11:51:10|11430.04|11430.04|11430.4|11430.4|11430.4|11430.4|11430.04|11430.04|0
1649245880000|2022-04-06 11:51:20|11430.63|11430.63|11430.63|11430.63|11430.63|11430.63|11430.63|11430.63|0
1649245890000|2022-04-06 11:51:30|11430.32|11430.32|11430.86|11430.86|11430.86|11430.86|11430.32|11430.32|0
1649245900000|2022-04-06 11:51:40|11430.5|11430.5|11430.14|11430.14|11430.5|11430.5|11430.14|11430.14|0
1649245910000|2022-04-06 11:51:50|11430.5|11430.5|11431.3|11431.3|11431.3|11431.3|11430.25|11430.25|0
1649245920000|2022-04-06 11:52:00|11431.04|11431.04|11430.86|11430.86|11431.23|11431.23|11430.86|11430.86|0
1649245930000|2022-04-06 11:52:10|11431.23|11431.23|11431.21|11431.21|11431.58|11431.58|11431.21|11431.21|0
1649245940000|2022-04-06 11:52:20|11430.85|11430.85|11431.45|11431.45|11431.45|11431.45|11430.85|11430.85|0
1649245950000|2022-04-06 11:52:30|11431.82|11431.82|11431.56|11431.56|11431.82|11431.82|11431.56|11431.56|0
1649245980000|2022-04-06 11:53:00|11431.19|11431.19|11430.55|11430.55|11431.33|11431.33|11430.55|11430.55|0
1649245990000|2022-04-06 11:53:10|11429.68|11429.68|11429.33|11429.33|11429.68|11429.68|11429.33|11429.33|0
1649246000000|2022-04-06 11:53:20|11428.54|11428.54|11426.74|11426.74|11428.54|11428.54|11426.74|11426.74|0
1649246010000|2022-04-06 11:53:30|11426.52|11426.52|11425.82|11425.82|11426.52|11426.52|11425.82|11425.82|0
1649246020000|2022-04-06 11:53:40|11425.68|11425.68|11425.39|11425.39|11425.82|11425.82|11425.39|11425.39|0
1649246040000|2022-04-06 11:54:00|11425.07|11425.07|11425.41|11425.41|11425.5|11425.5|11425.07|11425.07|0
1649246060000|2022-04-06 11:54:20|11425.83|11425.83|11425.83|11425.83|11425.83|11425.83|11425.83|11425.83|0
1649246070000|2022-04-06 11:54:30|11424.9|11424.9|11424.9|11424.9|11424.9|11424.9|11424.9|11424.9|0
1649246090000|2022-04-06 11:54:50|11423.34|11423.34|11423.11|11423.11|11423.34|11423.34|11423.11|11423.11|0
1649246100000|2022-04-06 11:55:00|11422.68|11422.68|11422.68|11422.68|11422.68|11422.68|11422.68|11422.68|0
1649246110000|2022-04-06 11:55:10|11422.59|11422.59|11422.8|11422.8|11422.8|11422.8|11422.59|11422.59|0
1649246120000|2022-04-06 11:55:20|11422.49|11422.49|11422.49|11422.49|11422.49|11422.49|11422.49|11422.49|0
1649246130000|2022-04-06 11:55:30|11422.36|11422.36|11422.1|11422.1|11422.36|11422.36|11422.1|11422.1|0
1649246140000|2022-04-06 11:55:40|11422.52|11422.52|11422.83|11422.83|11422.83|11422.83|11422.52|11422.52|0
1649246150000|2022-04-06 11:55:50|11423.61|11423.61|11423.96|11423.96|11423.96|11423.96|11423.61|11423.61|0
1649246160000|2022-04-06 11:56:00|11423.47|11423.47|11423.47|11423.47|11423.47|11423.47|11423.47|11423.47|0
1649246170000|2022-04-06 11:56:10|11423.28|11423.28|11423.06|11423.06|11423.28|11423.28|11423.06|11423.06|0
1649246180000|2022-04-06 11:56:20|11422.75|11422.75|11423.23|11423.23|11423.23|11423.23|11422.75|11422.75|0
1649246210000|2022-04-06 11:56:50|11423.58|11423.58|11423.45|11423.45|11423.66|11423.66|11423.34|11423.34|0
1649246220000|2022-04-06 11:57:00|11423.23|11423.23|11422.73|11422.73|11423.23|11423.23|11422.73|11422.73|0
1649246230000|2022-04-06 11:57:10|11422.95|11422.95|11421.86|11421.86|11422.95|11422.95|11421.86|11421.86|0
1649246250000|2022-04-06 11:57:30|11421.39|11421.39|11421.39|11421.39|11421.39|11421.39|11421.39|11421.39|0
1649246260000|2022-04-06 11:57:40|11420.66|11420.66|11420.66|11420.66|11420.66|11420.66|11420.66|11420.66|0
1649246270000|2022-04-06 11:57:50|11419.96|11419.96|11419.62|11419.62|11419.96|11419.96|11419.37|11419.37|0
1649246280000|2022-04-06 11:58:00|11419.52|11419.52|11419.41|11419.41|11419.52|11419.52|11418.98|11418.98|0
1649246290000|2022-04-06 11:58:10|11418.76|11418.76|11418.76|11418.76|11418.76|11418.76|11418.76|11418.76|0
1649246300000|2022-04-06 11:58:20|11418.41|11418.41|11418.1|11418.1|11418.41|11418.41|11418.1|11418.1|0
1649246310000|2022-04-06 11:58:30|11417.42|11417.42|11417.42|11417.42|11417.42|11417.42|11417.42|11417.42|0
1649246320000|2022-04-06 11:58:40|11416.64|11416.64|11416.64|11416.64|11416.64|11416.64|11416.64|11416.64|0
1649246330000|2022-04-06 11:58:50|11417.09|11417.09|11416.83|11416.83|11417.09|11417.09|11416.83|11416.83|0
1649246340000|2022-04-06 11:59:00|11416.64|11416.64|11416.64|11416.64|11416.64|11416.64|11416.64|11416.64|0
1649246350000|2022-04-06 11:59:10|11416.45|11416.45|11416.45|11416.45|11416.45|11416.45|11416.45|11416.45|0
1649246370000|2022-04-06 11:59:30|11416.84|11416.84|11416.84|11416.84|11416.84|11416.84|11416.84|11416.84|0
1649246390000|2022-04-06 11:59:50|11416.97|11416.97|11416.97|11416.97|11416.97|11416.97|11416.97|11416.97|0
1649246400000|2022-04-06 12:00:00|11416.89|11416.89|11417.21|11417.21|11417.21|11417.21|11416.14|11416.14|0
1649246410000|2022-04-06 12:00:10|11416.95|11416.95|11416.64|11416.64|11417.08|11417.08|11416.64|11416.64|0
1649246420000|2022-04-06 12:00:20|11416.55|11416.55|11416.55|11416.55|11416.55|11416.55|11416.55|11416.55|0
1649246430000|2022-04-06 12:00:30|11416.12|11416.12|11415.81|11415.81|11416.12|11416.12|11415.81|11415.81|0
1649246440000|2022-04-06 12:00:40|11416.9|11416.9|11416.9|11416.9|11416.9|11416.9|11416.54|11416.54|0
1649246450000|2022-04-06 12:00:50|11417.59|11417.59|11417.59|11417.59|11417.59|11417.59|11417.59|11417.59|0
1649246460000|2022-04-06 12:01:00|11417.37|11417.37|11416.68|11416.68|11417.37|11417.37|11416.64|11416.64|0
1649246470000|2022-04-06 12:01:10|11416.81|11416.81|11416.92|11416.92|11416.92|11416.92|11416.81|11416.81|0
1649246480000|2022-04-06 12:01:20|11417|11417|11417.43|11417.43|11417.43|11417.43|11417|11417|0
1649246490000|2022-04-06 12:01:30|11417.21|11417.21|11417.21|11417.21|11417.21|11417.21|11417.02|11417.02|0
1649246500000|2022-04-06 12:01:40|11417.63|11417.63|11417.69|11417.69|11417.69|11417.69|11417.5|11417.5|0
1649246530000|2022-04-06 12:02:10|11417.82|11417.82|11416.62|11416.62|11417.82|11417.82|11416.62|11416.62|0
1649246540000|2022-04-06 12:02:20|11416.93|11416.93|11417.15|11417.15|11417.24|11417.24|11416.93|11416.93|0
1649246560000|2022-04-06 12:02:40|11417.26|11417.26|11417.26|11417.26|11417.26|11417.26|11417.26|11417.26|0
1649246570000|2022-04-06 12:02:50|11417.61|11417.61|11417.61|11417.61|11417.61|11417.61|11417.61|11417.61|0
1649246590000|2022-04-06 12:03:10|11419.95|11419.95|11422.32|11422.32|11422.32|11422.32|11419.95|11419.95|0
1649246600000|2022-04-06 12:03:20|11422.67|11422.67|11422.67|11422.67|11422.67|11422.67|11422.67|11422.67|0
1649246610000|2022-04-06 12:03:30|11422.22|11422.22|11422.07|11422.07|11422.22|11422.22|11422.07|11422.07|0
1649246630000|2022-04-06 12:03:50|11421.84|11421.84|11422.49|11422.49|11422.49|11422.49|11421.84|11421.84|0
1649246640000|2022-04-06 12:04:00|11422.25|11422.25|11421.92|11421.92|11422.25|11422.25|11421.92|11421.92|0
1649246650000|2022-04-06 12:04:10|11422.7|11422.7|11420.75|11420.75|11423.05|11423.05|11420.75|11420.75|0
1649246660000|2022-04-06 12:04:20|11420.91|11420.91|11421.34|11421.34|11421.34|11421.34|11420.91|11420.91|0
1649246670000|2022-04-06 12:04:30|11423.68|11423.68|11422.83|11422.83|11423.68|11423.68|11422.83|11422.83|0
1649246680000|2022-04-06 12:04:40|11423.09|11423.09|11423.09|11423.09|11423.09|11423.09|11423.09|11423.09|0
1649246700000|2022-04-06 12:05:00|11422.94|11422.94|11423.87|11423.87|11423.87|11423.87|11422.94|11422.94|0
1649246710000|2022-04-06 12:05:10|11423.74|11423.74|11423.87|11423.87|11424|11424|11423.74|11423.74|0
1649246720000|2022-04-06 12:05:20|11423.71|11423.71|11423.71|11423.71|11423.71|11423.71|11423.71|11423.71|0
1649246730000|2022-04-06 12:05:30|11424.02|11424.02|11424.55|11424.55|11424.55|11424.55|11424.02|11424.02|0
1649246740000|2022-04-06 12:05:40|11424.81|11424.81|11425.18|11425.18|11425.18|11425.18|11424.81|11424.81|0
1649246770000|2022-04-06 12:06:10|11425.61|11425.61|11425.61|11425.61|11425.61|11425.61|11425.61|11425.61|0
1649246780000|2022-04-06 12:06:20|11424.83|11424.83|11423.86|11423.86|11424.83|11424.83|11423.86|11423.86|0
1649246790000|2022-04-06 12:06:30|11423.51|11423.51|11422.37|11422.37|11423.51|11423.51|11422.37|11422.37|0
1649246830000|2022-04-06 12:07:10|11422.06|11422.06|11421.84|11421.84|11422.06|11422.06|11421.84|11421.84|0
1649246840000|2022-04-06 12:07:20|11421.53|11421.53|11421.53|11421.53|11421.53|11421.53|11421.53|11421.53|0
1649246850000|2022-04-06 12:07:30|11421.79|11421.79|11421.79|11421.79|11421.79|11421.79|11421.79|11421.79|0
1649246860000|2022-04-06 12:07:40|11422.01|11422.01|11422.01|11422.01|11422.01|11422.01|11422.01|11422.01|0
1649246880000|2022-04-06 12:08:00|11422.26|11422.26|11420.7|11420.7|11422.26|11422.26|11420.7|11420.7|0
1649246890000|2022-04-06 12:08:10|11420.86|11420.86|11421.23|11421.23|11421.23|11421.23|11420.86|11420.86|0
1649246910000|2022-04-06 12:08:30|11421.1|11421.1|11421.1|11421.1|11421.21|11421.21|11421.1|11421.1|0
1649246960000|2022-04-06 12:09:20|11421.23|11421.23|11421.23|11421.23|11421.23|11421.23|11421.23|11421.23|0
1649246970000|2022-04-06 12:09:30|11421.49|11421.49|11421.49|11421.49|11421.49|11421.49|11421.49|11421.49|0
1649246980000|2022-04-06 12:09:40|11421.1|11421.1|11421.1|11421.1|11421.1|11421.1|11421.1|11421.1|0
1649246990000|2022-04-06 12:09:50|11421.32|11421.32|11421.56|11421.56|11421.56|11421.56|11421.32|11421.32|0
1649247010000|2022-04-06 12:10:10|11421.34|11421.34|11421.81|11421.81|11421.81|11421.81|11421.34|11421.34|0
1649247020000|2022-04-06 12:10:20|11421.68|11421.68|11421.72|11421.72|11422.18|11422.18|11421.32|11421.32|0
1649247040000|2022-04-06 12:10:40|11421.26|11421.26|11421|11421|11421.26|11421.26|11421|11421|0
1649247050000|2022-04-06 12:10:50|11421.46|11421.46|11421.46|11421.46|11421.46|11421.46|11421.46|11421.46|0
1649247060000|2022-04-06 12:11:00|11421.67|11421.67|11422.19|11422.19|11422.19|11422.19|11421.67|11421.67|0
1649247070000|2022-04-06 12:11:10|11421.72|11421.72|11421.72|11421.72|11421.72|11421.72|11421.72|11421.72|0
1649247100000|2022-04-06 12:11:40|11421.59|11421.59|11421.67|11421.67|11421.67|11421.67|11421.36|11421.36|0
1649247110000|2022-04-06 12:11:50|11421.93|11421.93|11422.4|11422.4|11422.4|11422.4|11421.93|11421.93|0
1649247120000|2022-04-06 12:12:00|11420.07|11420.07|11419.59|11419.59|11420.07|11420.07|11419.59|11419.59|0
1649247140000|2022-04-06 12:12:20|11420.03|11420.03|11419.89|11419.89|11420.03|11420.03|11419.89|11419.89|0
1649247160000|2022-04-06 12:12:40|11420.25|11420.25|11420|11420|11420.25|11420.25|11419.89|11419.89|0
1649247170000|2022-04-06 12:12:50|11420.44|11420.44|11423.85|11423.85|11423.85|11423.85|11420.44|11420.44|0
1649247180000|2022-04-06 12:13:00|11423.4|11423.4|11422.34|11422.34|11423.4|11423.4|11422.34|11422.34|0
1649247190000|2022-04-06 12:13:10|11422.62|11422.62|11420.42|11420.42|11422.62|11422.62|11420.03|11420.03|0
1649247210000|2022-04-06 12:13:30|11420.9|11420.9|11421.68|11421.68|11421.68|11421.68|11420.9|11420.9|0
1649247220000|2022-04-06 12:13:40|11421.55|11421.55|11421.91|11421.91|11421.91|11421.91|11421.55|11421.55|0
1649247230000|2022-04-06 12:13:50|11422.13|11422.13|11422.13|11422.13|11422.13|11422.13|11422.13|11422.13|0
1649247240000|2022-04-06 12:14:00|11421.66|11421.66|11421.89|11421.89|11421.89|11421.89|11421.53|11421.53|0
1649247250000|2022-04-06 12:14:10|11421.76|11421.76|11421.76|11421.76|11421.76|11421.76|11421.76|11421.76|0
1649247260000|2022-04-06 12:14:20|11421.98|11421.98|11422.4|11422.4|11422.4|11422.4|11421.98|11421.98|0
1649247270000|2022-04-06 12:14:30|11422.76|11422.76|11422.76|11422.76|11422.76|11422.76|11422.76|11422.76|0
1649247300000|2022-04-06 12:15:00|11423.33|11423.33|11423.23|11423.23|11423.33|11423.33|11422.9|11422.9|0
1649247310000|2022-04-06 12:15:10|11423.66|11423.66|11423.8|11423.8|11423.8|11423.8|11423.66|11423.66|0
1649247320000|2022-04-06 12:15:20|11424.06|11424.06|11424.67|11424.67|11424.67|11424.67|11424.06|11424.06|0
1649247330000|2022-04-06 12:15:30|11425.11|11425.11|11425.11|11425.11|11425.11|11425.11|11425.11|11425.11|0
1649247340000|2022-04-06 12:15:40|11425.24|11425.24|11425.24|11425.24|11425.24|11425.24|11425.24|11425.24|0
1649247360000|2022-04-06 12:16:00|11425.86|11425.86|11426.17|11426.17|11426.17|11426.17|11425.86|11425.86|0
1649247370000|2022-04-06 12:16:10|11426.52|11426.52|11426.47|11426.47|11426.78|11426.78|11426.47|11426.47|0
1649247380000|2022-04-06 12:16:20|11426.82|11426.82|11426.98|11426.98|11426.98|11426.98|11426.82|11426.82|0
1649247390000|2022-04-06 12:16:30|11427.41|11427.41|11427.41|11427.41|11427.41|11427.41|11427.41|11427.41|0
1649247400000|2022-04-06 12:16:40|11427.67|11427.67|11427.67|11427.67|11427.67|11427.67|11427.67|11427.67|0
1649247440000|2022-04-06 12:17:20|11428.11|11428.11|11428.11|11428.11|11428.11|11428.11|11428.11|11428.11|0
1649247460000|2022-04-06 12:17:40|11428.46|11428.46|11428.91|11428.91|11428.91|11428.91|11428.46|11428.46|0
1649247470000|2022-04-06 12:17:50|11429.06|11429.06|11429.06|11429.06|11429.06|11429.06|11429.06|11429.06|0
1649247480000|2022-04-06 12:18:00|11429.54|11429.54|11429.54|11429.54|11429.54|11429.54|11429.54|11429.54|0
1649247490000|2022-04-06 12:18:10|11429.41|11429.41|11429.41|11429.41|11429.41|11429.41|11429.41|11429.41|0
1649247500000|2022-04-06 12:18:20|11428.93|11428.93|11429.24|11429.24|11429.24|11429.24|11428.93|11428.93|0
1649247550000|2022-04-06 12:19:10|11429.49|11429.49|11429.49|11429.49|11429.49|11429.49|11429.49|11429.49|0
1649247560000|2022-04-06 12:19:20|11429.14|11429.14|11429.14|11429.14|11429.14|11429.14|11429.14|11429.14|0
1649247570000|2022-04-06 12:19:30|11429.54|11429.54|11430.26|11430.26|11430.26|11430.26|11429.54|11429.54|0
1649247580000|2022-04-06 12:19:40|11430.39|11430.39|11430|11430|11430.39|11430.39|11430|11430|0
1649247590000|2022-04-06 12:19:50|11428.44|11428.44|11428.6|11428.6|11428.6|11428.6|11428.44|11428.44|0
1649247600000|2022-04-06 12:20:00|11428.37|11428.37|11428.06|11428.06|11428.37|11428.37|11428.06|11428.06|0
1649247610000|2022-04-06 12:20:10|11427.8|11427.8|11428.37|11428.37|11428.37|11428.37|11427.8|11427.8|0
1649247620000|2022-04-06 12:20:20|11428.59|11428.59|11428.59|11428.59|11428.59|11428.59|11428.59|11428.59|0
1649247630000|2022-04-06 12:20:30|11428.81|11428.81|11428.81|11428.81|11428.81|11428.81|11428.81|11428.81|0
1649247650000|2022-04-06 12:20:50|11428.73|11428.73|11428.73|11428.73|11428.73|11428.73|11428.73|11428.73|0
1649247660000|2022-04-06 12:21:00|11428.9|11428.9|11428.86|11428.86|11429.28|11429.28|11428.86|11428.86|0
1649247680000|2022-04-06 12:21:20|11428.6|11428.6|11428.6|11428.6|11428.6|11428.6|11428.6|11428.6|0
1649247690000|2022-04-06 12:21:30|11428.82|11428.82|11428.43|11428.43|11428.82|11428.82|11428.43|11428.43|0
1649247700000|2022-04-06 12:21:40|11428.82|11428.82|11428.82|11428.82|11428.82|11428.82|11428.82|11428.82|0
1649247710000|2022-04-06 12:21:50|11428.6|11428.6|11428.95|11428.95|11428.95|11428.95|11428.6|11428.6|0
1649247720000|2022-04-06 12:22:00|11429.06|11429.06|11429.06|11429.06|11429.06|11429.06|11429.06|11429.06|0
1649247730000|2022-04-06 12:22:10|11429.32|11429.32|11429.98|11429.98|11429.98|11429.98|11429.32|11429.32|0
1649247740000|2022-04-06 12:22:20|11430.21|11430.21|11430.56|11430.56|11430.56|11430.56|11430.21|11430.21|0
1649247760000|2022-04-06 12:22:40|11430.13|11430.13|11429.78|11429.78|11430.13|11430.13|11429.78|11429.78|0
1649247780000|2022-04-06 12:23:00|11430.03|11430.03|11430.38|11430.38|11430.38|11430.38|11430.03|11430.03|0
1649247790000|2022-04-06 12:23:10|11430.6|11430.6|11430.6|11430.6|11430.6|11430.6|11430.6|11430.6|0
1649247800000|2022-04-06 12:23:20|11430.17|11430.17|11429.75|11429.75|11430.17|11430.17|11429.75|11429.75|0
1649247810000|2022-04-06 12:23:30|11429.52|11429.52|11429.1|11429.1|11429.52|11429.52|11429.1|11429.1|0
1649247820000|2022-04-06 12:23:40|11428.88|11428.88|11429.3|11429.3|11429.3|11429.3|11428.88|11428.88|0
1649247840000|2022-04-06 12:24:00|11428.87|11428.87|11428.87|11428.87|11428.87|11428.87|11428.87|11428.87|0
1649247870000|2022-04-06 12:24:30|11428.47|11428.47|11428.47|11428.47|11428.47|11428.47|11428.47|11428.47|0
1649247900000|2022-04-06 12:25:00|11428.25|11428.25|11425.91|11425.91|11428.25|11428.25|11425.91|11425.91|0
1649247910000|2022-04-06 12:25:10|11426.13|11426.13|11423.95|11423.95|11426.29|11426.29|11423.95|11423.95|0
1649247930000|2022-04-06 12:25:30|11424.1|11424.1|11424.1|11424.1|11424.1|11424.1|11424.1|11424.1|0
1649247940000|2022-04-06 12:25:40|11424.35|11424.35|11425.07|11425.07|11425.07|11425.07|11424.35|11424.35|0
1649247970000|2022-04-06 12:26:10|11424.81|11424.81|11424.81|11424.81|11424.81|11424.81|11424.81|11424.81|0
1649247990000|2022-04-06 12:26:30|11424.03|11424.03|11422.86|11422.86|11424.03|11424.03|11422.43|11422.43|0
1649248000000|2022-04-06 12:26:40|11422.69|11422.69|11422.34|11422.34|11422.78|11422.78|11422.34|11422.34|0
1649248010000|2022-04-06 12:26:50|11422.78|11422.78|11422.78|11422.78|11422.78|11422.78|11422.78|11422.78|0
1649248020000|2022-04-06 12:27:00|11422.43|11422.43|11422.43|11422.43|11422.43|11422.43|11422.43|11422.43|0
1649248070000|2022-04-06 12:27:50|11422.12|11422.12|11422.12|11422.12|11422.12|11422.12|11422.12|11422.12|0
1649248080000|2022-04-06 12:28:00|11421.69|11421.69|11418.9|11418.9|11421.69|11421.69|11418.9|11418.9|0
1649248090000|2022-04-06 12:28:10|11418.57|11418.57|11418.48|11418.48|11418.57|11418.57|11418.34|11418.34|0
1649248100000|2022-04-06 12:28:20|11418.72|11418.72|11417.94|11417.94|11418.72|11418.72|11417.16|11417.16|0
1649248110000|2022-04-06 12:28:30|11417.63|11417.63|11417.25|11417.25|11417.63|11417.63|11417.25|11417.25|0
1649248130000|2022-04-06 12:28:50|11417.48|11417.48|11418.25|11418.25|11418.25|11418.25|11417.48|11417.48|0
1649248140000|2022-04-06 12:29:00|11417.87|11417.87|11417.88|11417.88|11417.88|11417.88|11417.62|11417.62|0
1649248150000|2022-04-06 12:29:10|11417.78|11417.78|11417.01|11417.01|11417.78|11417.78|11417.01|11417.01|0
1649248180000|2022-04-06 12:29:40|11416.84|11416.84|11416.58|11416.58|11416.84|11416.84|11416.58|11416.58|0
1649248190000|2022-04-06 12:29:50|11416.67|11416.67|11416.56|11416.56|11416.75|11416.75|11416.56|11416.56|0
1649248200000|2022-04-06 12:30:00|11417.34|11417.34|11416.64|11416.64|11417.34|11417.34|11416.25|11416.25|0
1649248210000|2022-04-06 12:30:10|11416.21|11416.21|11415.39|11415.39|11416.21|11416.21|11415.39|11415.39|0
1649248220000|2022-04-06 12:30:20|11415.65|11415.65|11415.65|11415.65|11415.65|11415.65|11415.65|11415.65|0
1649248230000|2022-04-06 12:30:30|11415.49|11415.49|11414.84|11414.84|11415.74|11415.74|11414.75|11414.75|0
1649248250000|2022-04-06 12:30:50|11414.16|11414.16|11414.16|11414.16|11414.16|11414.16|11414.16|11414.16|0
1649248260000|2022-04-06 12:31:00|11413.91|11413.91|11413.98|11413.98|11413.98|11413.98|11413.54|11413.54|0
1649248280000|2022-04-06 12:31:20|11413.54|11413.54|11413.54|11413.54|11413.54|11413.54|11413.54|11413.54|0
1649248300000|2022-04-06 12:31:40|11414.22|11414.22|11414.22|11414.22|11414.22|11414.22|11414.09|11414.09|0
1649248310000|2022-04-06 12:31:50|11413.96|11413.96|11413.96|11413.96|11413.96|11413.96|11413.96|11413.96|0
1649248320000|2022-04-06 12:32:00|11413.69|11413.69|11414.09|11414.09|11414.09|11414.09|11413.69|11413.69|0
1649248330000|2022-04-06 12:32:10|11413.86|11413.86|11413.6|11413.6|11413.86|11413.86|11413.6|11413.6|0
1649248340000|2022-04-06 12:32:20|11413.46|11413.46|11413.46|11413.46|11413.46|11413.46|11413.46|11413.46|0
1649248350000|2022-04-06 12:32:30|11413.93|11413.93|11412.51|11412.51|11413.93|11413.93|11412.51|11412.51|0
1649248360000|2022-04-06 12:32:40|11412.37|11412.37|11412.37|11412.37|11412.37|11412.37|11412.37|11412.37|0
1649248370000|2022-04-06 12:32:50|11412.5|11412.5|11412.5|11412.5|11412.5|11412.5|11412.5|11412.5|0
1649248380000|2022-04-06 12:33:00|11412.37|11412.37|11412.37|11412.37|11412.37|11412.37|11412.37|11412.37|0
1649248390000|2022-04-06 12:33:10|11411.94|11411.94|11411.94|11411.94|11411.94|11411.94|11411.94|11411.94|0
1649248400000|2022-04-06 12:33:20|11411.69|11411.69|11411.23|11411.23|11411.69|11411.69|11411.23|11411.23|0
1649248410000|2022-04-06 12:33:30|11411.69|11411.69|11411.69|11411.69|11411.69|11411.69|11411.69|11411.69|0
1649248440000|2022-04-06 12:34:00|11411.6|11411.6|11410.7|11410.7|11411.6|11411.6|11410.7|11410.7|0
1649248460000|2022-04-06 12:34:20|11411.12|11411.12|11410.95|11410.95|11411.12|11411.12|11410.95|11410.95|0
1649248480000|2022-04-06 12:34:40|11410.76|11410.76|11410.58|11410.58|11410.76|11410.76|11410.58|11410.58|0
1649248500000|2022-04-06 12:35:00|11410.67|11410.67|11411.06|11411.06|11411.06|11411.06|11410.67|11410.67|0
1649248510000|2022-04-06 12:35:10|11410.64|11410.64|11408.55|11408.55|11410.64|11410.64|11408.55|11408.55|0
1649248540000|2022-04-06 12:35:40|11408.12|11408.12|11408.12|11408.12|11408.12|11408.12|11408.12|11408.12|0
1649248550000|2022-04-06 12:35:50|11407.98|11407.98|11408.12|11408.12|11408.12|11408.12|11407.98|11407.98|0
1649248560000|2022-04-06 12:36:00|11408.23|11408.23|11407.92|11407.92|11408.23|11408.23|11407.92|11407.92|0
1649248570000|2022-04-06 12:36:10|11407.76|11407.76|11406.71|11406.71|11407.76|11407.76|11406.14|11406.14|0
1649248580000|2022-04-06 12:36:20|11406.36|11406.36|11405.43|11405.43|11406.36|11406.36|11405.06|11405.06|0
1649248590000|2022-04-06 12:36:30|11405.3|11405.3|11405.17|11405.17|11405.43|11405.43|11405.17|11405.17|0
1649248600000|2022-04-06 12:36:40|11405.07|11405.07|11404.59|11404.59|11405.07|11405.07|11404.4|11404.4|0
1649248610000|2022-04-06 12:36:50|11404.72|11404.72|11404.07|11404.07|11404.85|11404.85|11404.07|11404.07|0
1649248620000|2022-04-06 12:37:00|11403.55|11403.55|11403.49|11403.49|11403.94|11403.94|11403.49|11403.49|0
1649248630000|2022-04-06 12:37:10|11403.26|11403.26|11402.13|11402.13|11403.26|11403.26|11402.13|11402.13|0
1649248640000|2022-04-06 12:37:20|11402.02|11402.02|11401.92|11401.92|11402.02|11402.02|11401.79|11401.79|0
1649248650000|2022-04-06 12:37:30|11401.49|11401.49|11401.85|11401.85|11401.85|11401.85|11401.49|11401.49|0
1649248660000|2022-04-06 12:37:40|11401.54|11401.54|11401.54|11401.54|11401.54|11401.54|11401.54|11401.54|0
1649248670000|2022-04-06 12:37:50|11401.02|11401.02|11401.28|11401.28|11401.28|11401.28|11400.5|11400.5|0
1649248680000|2022-04-06 12:38:00|11400.89|11400.89|11401.39|11401.39|11401.39|11401.39|11400.89|11400.89|0
1649248690000|2022-04-06 12:38:10|11400.73|11400.73|11401.52|11401.52|11401.65|11401.65|11400.73|11400.73|0
1649248700000|2022-04-06 12:38:20|11400.86|11400.86|11400.27|11400.27|11402.46|11402.46|11400.27|11400.27|0
1649248710000|2022-04-06 12:38:30|11399.96|11399.96|11399.96|11399.96|11399.96|11399.96|11399.96|11399.96|0
1649248720000|2022-04-06 12:38:40|11399.83|11399.83|11399.83|11399.83|11399.83|11399.83|11399.83|11399.83|0
1649248730000|2022-04-06 12:38:50|11400.1|11400.1|11400.04|11400.04|11400.1|11400.1|11399.18|11399.18|0
1649248740000|2022-04-06 12:39:00|11399.68|11399.68|11400.93|11400.93|11401.07|11401.07|11399.68|11399.68|0
1649248750000|2022-04-06 12:39:10|11400.66|11400.66|11400.4|11400.4|11400.66|11400.66|11400.4|11400.4|0
1649248760000|2022-04-06 12:39:20|11400.18|11400.18|11399.92|11399.92|11400.18|11400.18|11399.92|11399.92|0
1649248770000|2022-04-06 12:39:30|11399.66|11399.66|11399.53|11399.53|11399.66|11399.66|11399.53|11399.53|0
1649248780000|2022-04-06 12:39:40|11399.39|11399.39|11399.39|11399.39|11399.39|11399.39|11399.39|11399.39|0
1649248790000|2022-04-06 12:39:50|11398.71|11398.71|11398.71|11398.71|11399.11|11399.11|11398.45|11398.45|0
1649248800000|2022-04-06 12:40:00|11398.29|11398.29|11395.9|11395.9|11398.29|11398.29|11395.63|11395.63|0
1649248810000|2022-04-06 12:40:10|11395.68|11395.68|11396.15|11396.15|11396.15|11396.15|11395.68|11395.68|0
1649248820000|2022-04-06 12:40:20|11395.92|11395.92|11395.49|11395.49|11395.92|11395.92|11395.49|11395.49|0
1649248830000|2022-04-06 12:40:30|11395.06|11395.06|11395.06|11395.06|11395.06|11395.06|11395.06|11395.06|0
1649248850000|2022-04-06 12:40:50|11394.44|11394.44|11394.44|11394.44|11394.44|11394.44|11394.44|11394.44|0
1649248860000|2022-04-06 12:41:00|11394.31|11394.31|11394.44|11394.44|11394.44|11394.44|11394.31|11394.31|0
1649248880000|2022-04-06 12:41:20|11394.18|11394.18|11394.15|11394.15|11394.58|11394.58|11394.15|11394.15|0
1649248890000|2022-04-06 12:41:30|11394.02|11394.02|11393.76|11393.76|11394.02|11394.02|11393.76|11393.76|0
1649248900000|2022-04-06 12:41:40|11393.5|11393.5|11393.5|11393.5|11393.5|11393.5|11393.5|11393.5|0
1649248910000|2022-04-06 12:41:50|11393.07|11393.07|11393.07|11393.07|11393.07|11393.07|11393.07|11393.07|0
1649248920000|2022-04-06 12:42:00|11392.98|11392.98|11392.98|11392.98|11392.98|11392.98|11392.98|11392.98|0
1649248950000|2022-04-06 12:42:30|11392.72|11392.72|11393.79|11393.79|11394.03|11394.03|11392.72|11392.72|0
1649248960000|2022-04-06 12:42:40|11394.11|11394.11|11393.22|11393.22|11394.27|11394.27|11393.22|11393.22|0
1649248970000|2022-04-06 12:42:50|11393.09|11393.09|11392.7|11392.7|11393.74|11393.74|11392.7|11392.7|0
1649248980000|2022-04-06 12:43:00|11391.92|11391.92|11391.48|11391.48|11391.92|11391.92|11391.48|11391.48|0
1649249000000|2022-04-06 12:43:20|11391.22|11391.22|11391.42|11391.42|11391.88|11391.88|11391.22|11391.22|0
1649249010000|2022-04-06 12:43:30|11391.29|11391.29|11391.29|11391.29|11391.29|11391.29|11390.77|11390.77|0
1649249020000|2022-04-06 12:43:40|11391.16|11391.16|11392.03|11392.03|11392.03|11392.03|11390.9|11390.9|0
1649249030000|2022-04-06 12:43:50|11391.37|11391.37|11391.9|11391.9|11391.9|11391.9|11391.37|11391.37|0
1649249040000|2022-04-06 12:44:00|11391.66|11391.66|11392.58|11392.58|11392.58|11392.58|11391.66|11391.66|0
1649249050000|2022-04-06 12:44:10|11392.97|11392.97|11392.32|11392.32|11392.97|11392.97|11392.32|11392.32|0
1649249060000|2022-04-06 12:44:20|11391.08|11391.08|11393.86|11393.86|11394.51|11394.51|11391.08|11391.08|0
1649249070000|2022-04-06 12:44:30|11393.59|11393.59|11393.41|11393.41|11393.81|11393.81|11393.33|11393.33|0
1649249080000|2022-04-06 12:44:40|11393.26|11393.26|11393.64|11393.64|11393.64|11393.64|11393.26|11393.26|0
1649249090000|2022-04-06 12:44:50|11394.03|11394.03|11393.77|11393.77|11394.3|11394.3|11393.77|11393.77|0
1649249100000|2022-04-06 12:45:00|11393.25|11393.25|11392.73|11392.73|11393.28|11393.28|11392.3|11392.3|0
1649249110000|2022-04-06 12:45:10|11393.16|11393.16|11394.87|11394.87|11395.26|11395.26|11393.16|11393.16|0
1649249120000|2022-04-06 12:45:20|11394.21|11394.21|11396.17|11396.17|11396.17|11396.17|11394.21|11394.21|0
1649249130000|2022-04-06 12:45:30|11396.52|11396.52|11396.55|11396.55|11396.68|11396.68|11396.29|11396.29|0
1649249140000|2022-04-06 12:45:40|11396.68|11396.68|11397.07|11397.07|11397.07|11397.07|11396.68|11396.68|0
1649249150000|2022-04-06 12:45:50|11397.24|11397.24|11397.24|11397.24|11397.24|11397.24|11397.24|11397.24|0
1649249160000|2022-04-06 12:46:00|11395.85|11395.85|11395.86|11395.86|11396.77|11396.77|11395.33|11395.33|0
1649249180000|2022-04-06 12:46:20|11395.6|11395.6|11395.53|11395.53|11396.31|11396.31|11395.53|11395.53|0
1649249190000|2022-04-06 12:46:30|11395.29|11395.29|11394.92|11394.92|11395.29|11395.29|11394.92|11394.92|0
1649249200000|2022-04-06 12:46:40|11395.2|11395.2|11395.33|11395.33|11395.86|11395.86|11395.07|11395.07|0
1649249210000|2022-04-06 12:46:50|11395.59|11395.59|11394.75|11394.75|11395.72|11395.72|11393.83|11393.83|0
1649249220000|2022-04-06 12:47:00|11393.84|11393.84|11391.98|11391.98|11393.84|11393.84|11390.8|11390.8|0
1649249230000|2022-04-06 12:47:10|11391.72|11391.72|11391.45|11391.45|11391.72|11391.72|11391.45|11391.45|0
1649249240000|2022-04-06 12:47:20|11391.54|11391.54|11392.33|11392.33|11392.33|11392.33|11391.54|11391.54|0
1649249260000|2022-04-06 12:47:40|11391.54|11391.54|11391.65|11391.65|11392.33|11392.33|11391.54|11391.54|0
1649249270000|2022-04-06 12:47:50|11391.52|11391.52|11388.45|11388.45|11391.52|11391.52|11388.45|11388.45|0
1649249280000|2022-04-06 12:48:00|11388.32|11388.32|11387.07|11387.07|11388.32|11388.32|11387.07|11387.07|0
1649249300000|2022-04-06 12:48:20|11386.28|11386.28|11386.15|11386.15|11386.28|11386.28|11385.76|11385.76|0
1649249310000|2022-04-06 12:48:30|11386|11386|11386|11386|11386|11386|11386|11386|0
1649249320000|2022-04-06 12:48:40|11385.75|11385.75|11385.54|11385.54|11385.75|11385.75|11385.54|11385.54|0
1649249330000|2022-04-06 12:48:50|11385.27|11385.27|11385.54|11385.54|11385.54|11385.54|11385.27|11385.27|0
1649249340000|2022-04-06 12:49:00|11385.23|11385.23|11384.83|11384.83|11385.23|11385.23|11384.83|11384.83|0
1649249350000|2022-04-06 12:49:10|11384.96|11384.96|11385.23|11385.23|11385.23|11385.23|11384.96|11384.96|0
1649249360000|2022-04-06 12:49:20|11385|11385|11385|11385|11385|11385|11385|11385|0
1649249370000|2022-04-06 12:49:30|11384.58|11384.58|11384.58|11384.58|11384.58|11384.58|11384.58|11384.58|0
1649249380000|2022-04-06 12:49:40|11384.89|11384.89|11384.89|11384.89|11384.89|11384.89|11384.89|11384.89|0
1649249390000|2022-04-06 12:49:50|11384.67|11384.67|11385.04|11385.04|11385.04|11385.04|11384.58|11384.58|0
1649249400000|2022-04-06 12:50:00|11384.73|11384.73|11385.41|11385.41|11385.64|11385.64|11384.73|11384.73|0
1649249420000|2022-04-06 12:50:20|11384.96|11384.96|11384.09|11384.09|11384.96|11384.96|11384.09|11384.09|0
1649249430000|2022-04-06 12:50:30|11384.54|11384.54|11384.54|11384.54|11384.54|11384.54|11384.54|11384.54|0
1649249440000|2022-04-06 12:50:40|11384.7|11384.7|11383.53|11383.53|11384.7|11384.7|11383.53|11383.53|0
1649249460000|2022-04-06 12:51:00|11383.4|11383.4|11384.05|11384.05|11384.05|11384.05|11383.4|11383.4|0
1649249470000|2022-04-06 12:51:10|11384.36|11384.36|11384.36|11384.36|11384.36|11384.36|11384.36|11384.36|0
1649249480000|2022-04-06 12:51:20|11385.27|11385.27|11385.5|11385.5|11385.71|11385.71|11385.27|11385.27|0
1649249490000|2022-04-06 12:51:30|11385.89|11385.89|11385.89|11385.89|11385.89|11385.89|11385.89|11385.89|0
1649249500000|2022-04-06 12:51:40|11385.5|11385.5|11385.66|11385.66|11385.66|11385.66|11385.5|11385.5|0
1649249510000|2022-04-06 12:51:50|11385.3|11385.3|11385.3|11385.3|11385.3|11385.3|11385.3|11385.3|0
1649249520000|2022-04-06 12:52:00|11385.73|11385.73|11385.73|11385.73|11385.73|11385.73|11385.73|11385.73|0
1649249530000|2022-04-06 12:52:10|11385.38|11385.38|11385.76|11385.76|11385.76|11385.76|11385.12|11385.12|0
1649249540000|2022-04-06 12:52:20|11386.19|11386.19|11386.73|11386.73|11386.73|11386.73|11386.19|11386.19|0
1649249570000|2022-04-06 12:52:50|11386.96|11386.96|11390.82|11390.82|11390.82|11390.82|11386.96|11386.96|0
1649249580000|2022-04-06 12:53:00|11390.74|11390.74|11391.93|11391.93|11391.93|11391.93|11390.74|11390.74|0
1649249620000|2022-04-06 12:53:40|11391.7|11391.7|11391.7|11391.7|11391.7|11391.7|11391.7|11391.7|0
1649249640000|2022-04-06 12:54:00|11391.61|11391.61|11391.15|11391.15|11391.61|11391.61|11391.15|11391.15|0
1649249650000|2022-04-06 12:54:10|11390.75|11390.75|11390.75|11390.75|11390.75|11390.75|11390.75|11390.75|0
1649249660000|2022-04-06 12:54:20|11390.39|11390.39|11389.08|11389.08|11390.39|11390.39|11389.08|11389.08|0
1649249680000|2022-04-06 12:54:40|11389|11389|11389|11389|11389|11389|11389|11389|0
1649249690000|2022-04-06 12:54:50|11388.87|11388.87|11386.99|11386.99|11388.87|11388.87|11386.99|11386.99|0
1649249700000|2022-04-06 12:55:00|11386.21|11386.21|11386.3|11386.3|11386.3|11386.3|11386.21|11386.21|0
1649249710000|2022-04-06 12:55:10|11386.73|11386.73|11387.19|11387.19|11387.19|11387.19|11386.73|11386.73|0
1649249720000|2022-04-06 12:55:20|11386.96|11386.96|11386.96|11386.96|11386.96|11386.96|11386.96|11386.96|0
1649249730000|2022-04-06 12:55:30|11386.74|11386.74|11386.97|11386.97|11386.97|11386.97|11386.74|11386.74|0
1649249740000|2022-04-06 12:55:40|11386.67|11386.67|11386.67|11386.67|11386.67|11386.67|11386.67|11386.67|0
1649249750000|2022-04-06 12:55:50|11386.76|11386.76|11386.73|11386.73|11386.96|11386.96|11386.73|11386.73|0
1649249770000|2022-04-06 12:56:10|11387.18|11387.18|11387.41|11387.41|11387.41|11387.41|11387.18|11387.18|0
1649249780000|2022-04-06 12:56:20|11387.2|11387.2|11387.62|11387.62|11387.62|11387.62|11387.2|11387.2|0
1649249800000|2022-04-06 12:56:40|11387.97|11387.97|11385.94|11385.94|11387.97|11387.97|11385.94|11385.94|0
1649249810000|2022-04-06 12:56:50|11384.38|11384.38|11384.38|11384.38|11384.38|11384.38|11384.38|11384.38|0
1649249820000|2022-04-06 12:57:00|11384.49|11384.49|11384.49|11384.49|11384.49|11384.49|11384.49|11384.49|0
1649249840000|2022-04-06 12:57:20|11384.27|11384.27|11384.27|11384.27|11384.27|11384.27|11384.27|11384.27|0
1649249860000|2022-04-06 12:57:40|11384.14|11384.14|11383.77|11383.77|11384.14|11384.14|11383.77|11383.77|0
1649249870000|2022-04-06 12:57:50|11384.02|11384.02|11384.02|11384.02|11384.02|11384.02|11384.02|11384.02|0
1649249880000|2022-04-06 12:58:00|11386.36|11386.36|11387.22|11387.22|11387.22|11387.22|11386.36|11386.36|0
1649249890000|2022-04-06 12:58:10|11387.58|11387.58|11387.99|11387.99|11388.36|11388.36|11387.58|11387.58|0
1649249900000|2022-04-06 12:58:20|11388.17|11388.17|11388.17|11388.17|11388.17|11388.17|11388.17|11388.17|0
1649249920000|2022-04-06 12:58:40|11388.88|11388.88|11388.13|11388.13|11388.88|11388.88|11388.13|11388.13|0
1649249930000|2022-04-06 12:58:50|11387.85|11387.85|11388.11|11388.11|11388.11|11388.11|11387.46|11387.46|0
1649249940000|2022-04-06 12:59:00|11387.98|11387.98|11388.22|11388.22|11388.22|11388.22|11387.98|11387.98|0
1649249950000|2022-04-06 12:59:10|11388.64|11388.64|11389.43|11389.43|11389.43|11389.43|11388.64|11388.64|0
1649249960000|2022-04-06 12:59:20|11389.04|11389.04|11389.46|11389.46|11389.46|11389.46|11389.04|11389.04|0
1649249980000|2022-04-06 12:59:40|11389.82|11389.82|11390.43|11390.43|11390.58|11390.58|11389.46|11389.46|0
1649250000000|2022-04-06 13:00:00|11388.64|11388.64|11388.26|11388.26|11389.04|11389.04|11388.26|11388.26|0
1649250010000|2022-04-06 13:00:10|11388.4|11388.4|11387.7|11387.7|11388.4|11388.4|11387.7|11387.7|0
1649250020000|2022-04-06 13:00:20|11387.54|11387.54|11387.54|11387.54|11387.54|11387.54|11387.54|11387.54|0
1649250060000|2022-04-06 13:01:00|11388.13|11388.13|11387.91|11387.91|11388.13|11388.13|11387.91|11387.91|0
1649250070000|2022-04-06 13:01:10|11388.06|11388.06|11387.9|11387.9|11388.49|11388.49|11387.9|11387.9|0
1649250080000|2022-04-06 13:01:20|11387.67|11387.67|11387.54|11387.54|11387.67|11387.67|11387.02|11387.02|0
1649250090000|2022-04-06 13:01:30|11387.69|11387.69|11387.69|11387.69|11387.69|11387.69|11387.69|11387.69|0
1649250100000|2022-04-06 13:01:40|11388.04|11388.04|11388.39|11388.39|11388.39|11388.39|11388.04|11388.04|0
1649250110000|2022-04-06 13:01:50|11388.7|11388.7|11388.93|11388.93|11388.93|11388.93|11388.7|11388.7|0
1649250120000|2022-04-06 13:02:00|11388.58|11388.58|11390.31|11390.31|11390.31|11390.31|11388.58|11388.58|0
1649250140000|2022-04-06 13:02:20|11390.44|11390.44|11391.5|11391.5|11391.5|11391.5|11390.44|11390.44|0
1649250150000|2022-04-06 13:02:30|11391.63|11391.63|11391.63|11391.63|11391.63|11391.63|11391.63|11391.63|0
1649250160000|2022-04-06 13:02:40|11392.07|11392.07|11392.88|11392.88|11392.88|11392.88|11391.74|11391.74|0
1649250170000|2022-04-06 13:02:50|11392.79|11392.79|11393.8|11393.8|11393.8|11393.8|11392.79|11392.79|0
1649250180000|2022-04-06 13:03:00|11393.54|11393.54|11394.32|11394.32|11394.32|11394.32|11393.38|11393.38|0
1649250190000|2022-04-06 13:03:10|11394.51|11394.51|11394.51|11394.51|11394.51|11394.51|11394.51|11394.51|0
1649250200000|2022-04-06 13:03:20|11394.68|11394.68|11398.2|11398.2|11398.2|11398.2|11394.68|11394.68|0
1649250210000|2022-04-06 13:03:30|11398.86|11398.86|11398.93|11398.93|11399.38|11399.38|11398.6|11398.6|0
1649250220000|2022-04-06 13:03:40|11398.8|11398.8|11399.24|11399.24|11399.24|11399.24|11398.8|11398.8|0
1649250240000|2022-04-06 13:04:00|11399.14|11399.14|11401.22|11401.22|11401.22|11401.22|11399.14|11399.14|0
1649250250000|2022-04-06 13:04:10|11401.36|11401.36|11401.61|11401.61|11401.61|11401.61|11401.36|11401.36|0
1649250260000|2022-04-06 13:04:20|11401.85|11401.85|11401.85|11401.85|11401.85|11401.85|11401.85|11401.85|0
1649250270000|2022-04-06 13:04:30|11402.5|11402.5|11401.68|11401.68|11402.5|11402.5|11401.68|11401.68|0
1649250280000|2022-04-06 13:04:40|11402|11402|11402|11402|11402|11402|11402|11402|0
1649250290000|2022-04-06 13:04:50|11402.53|11402.53|11403.89|11403.89|11404.22|11404.22|11402.53|11402.53|0
1649250310000|2022-04-06 13:05:10|11402.33|11402.33|11402.2|11402.2|11402.46|11402.46|11402.2|11402.2|0
1649250320000|2022-04-06 13:05:20|11402.46|11402.46|11402.59|11402.59|11402.59|11402.59|11402.46|11402.46|0
1649250330000|2022-04-06 13:05:30|11402.16|11402.16|11402.25|11402.25|11402.25|11402.25|11402.16|11402.16|0
1649250340000|2022-04-06 13:05:40|11401.86|11401.86|11402.23|11402.23|11402.23|11402.23|11401.86|11401.86|0
1649250350000|2022-04-06 13:05:50|11401.92|11401.92|11401.57|11401.57|11401.92|11401.92|11401.57|11401.57|0
1649250380000|2022-04-06 13:06:20|11401.69|11401.69|11401.69|11401.69|11401.69|11401.69|11401.69|11401.69|0
1649250390000|2022-04-06 13:06:30|11402.47|11402.47|11402.47|11402.47|11402.47|11402.47|11402.47|11402.47|0
1649250400000|2022-04-06 13:06:40|11402.35|11402.35|11402.35|11402.35|11402.35|11402.35|11402.35|11402.35|0
1649250410000|2022-04-06 13:06:50|11402.6|11402.6|11402.6|11402.6|11402.6|11402.6|11402.6|11402.6|0
1649250450000|2022-04-06 13:07:30|11402.82|11402.82|11403.53|11403.53|11403.53|11403.53|11402.82|11402.82|0
1649250460000|2022-04-06 13:07:40|11403.79|11403.79|11403.62|11403.62|11403.79|11403.79|11403.62|11403.62|0
1649250490000|2022-04-06 13:08:10|11402.83|11402.83|11402.24|11402.24|11403.22|11403.22|11402.24|11402.24|0
1649250500000|2022-04-06 13:08:20|11402.46|11402.46|11402.67|11402.67|11402.67|11402.67|11402.46|11402.46|0
1649250510000|2022-04-06 13:08:30|11403.1|11403.1|11402.67|11402.67|11403.1|11403.1|11402.67|11402.67|0
1649250530000|2022-04-06 13:08:50|11402.78|11402.78|11403.39|11403.39|11403.39|11403.39|11402.33|11402.33|0
1649250540000|2022-04-06 13:09:00|11403.09|11403.09|11402.87|11402.87|11403.09|11403.09|11402.87|11402.87|0
1649250550000|2022-04-06 13:09:10|11402.95|11402.95|11399.5|11399.5|11402.95|11402.95|11399.5|11399.5|0
1649250560000|2022-04-06 13:09:20|11399.27|11399.27|11399.36|11399.36|11399.36|11399.36|11398.72|11398.72|0
1649250570000|2022-04-06 13:09:30|11399.06|11399.06|11399.28|11399.28|11399.28|11399.28|11399.06|11399.06|0
1649250580000|2022-04-06 13:09:40|11398.84|11398.84|11399.69|11399.69|11399.69|11399.69|11398.84|11398.84|0
1649250600000|2022-04-06 13:10:00|11399.36|11399.36|11398.57|11398.57|11399.36|11399.36|11398.57|11398.57|0
1649250610000|2022-04-06 13:10:10|11398.83|11398.83|11398.44|11398.44|11398.83|11398.83|11398.44|11398.44|0
1649250620000|2022-04-06 13:10:20|11398.13|11398.13|11398.13|11398.13|11398.13|11398.13|11398.13|11398.13|0
1649250630000|2022-04-06 13:10:30|11397.98|11397.98|11397.98|11397.98|11397.98|11397.98|11397.98|11397.98|0
1649250640000|2022-04-06 13:10:40|11397.56|11397.56|11397.34|11397.34|11397.56|11397.56|11397.34|11397.34|0
1649250650000|2022-04-06 13:10:50|11396.91|11396.91|11396.91|11396.91|11396.91|11396.91|11396.91|11396.91|0
1649250660000|2022-04-06 13:11:00|11396.66|11396.66|11396.21|11396.21|11396.66|11396.66|11396.21|11396.21|0
1649250670000|2022-04-06 13:11:10|11395.95|11395.95|11395.56|11395.56|11395.95|11395.95|11395.56|11395.56|0
1649250680000|2022-04-06 13:11:20|11394.85|11394.85|11395.01|11395.01|11395.01|11395.01|11394.85|11394.85|0
1649250690000|2022-04-06 13:11:30|11395.35|11395.35|11395.78|11395.78|11395.78|11395.78|11395.35|11395.35|0
1649250700000|2022-04-06 13:11:40|11395.45|11395.45|11394.31|11394.31|11395.45|11395.45|11394.31|11394.31|0
1649250710000|2022-04-06 13:11:50|11393.53|11393.53|11391.52|11391.52|11393.53|11393.53|11391.52|11391.52|0
1649250720000|2022-04-06 13:12:00|11391.06|11391.06|11390.95|11390.95|11391.06|11391.06|11390.95|11390.95|0
1649250730000|2022-04-06 13:12:10|11390.18|11390.18|11390.05|11390.05|11390.31|11390.31|11390.05|11390.05|0
1649250740000|2022-04-06 13:12:20|11390.01|11390.01|11390.22|11390.22|11390.33|11390.33|11389.61|11389.61|0
1649250750000|2022-04-06 13:12:30|11389.86|11389.86|11389.86|11389.86|11389.86|11389.86|11389.86|11389.86|0
1649250760000|2022-04-06 13:12:40|11389.99|11389.99|11389.99|11389.99|11389.99|11389.99|11389.99|11389.99|0
1649250770000|2022-04-06 13:12:50|11389.73|11389.73|11389.6|11389.6|11389.73|11389.73|11389.6|11389.6|0
1649250780000|2022-04-06 13:13:00|11388.91|11388.91|11388.23|11388.23|11388.91|11388.91|11388.14|11388.14|0
1649250790000|2022-04-06 13:13:10|11388.4|11388.4|11388.4|11388.4|11388.4|11388.4|11388.4|11388.4|0
1649250800000|2022-04-06 13:13:20|11388.18|11388.18|11388.47|11388.47|11388.47|11388.47|11388.18|11388.18|0
1649250810000|2022-04-06 13:13:30|11388.25|11388.25|11387.94|11387.94|11388.25|11388.25|11387.94|11387.94|0
1649250820000|2022-04-06 13:13:40|11387.55|11387.55|11387.55|11387.55|11387.55|11387.55|11387.55|11387.55|0
1649250830000|2022-04-06 13:13:50|11387.74|11387.74|11388.23|11388.23|11388.23|11388.23|11387.74|11387.74|0
1649250840000|2022-04-06 13:14:00|11387.8|11387.8|11388.8|11388.8|11388.8|11388.8|11387.8|11387.8|0
1649250850000|2022-04-06 13:14:10|11389.17|11389.17|11389.17|11389.17|11389.17|11389.17|11389.17|11389.17|0
1649250860000|2022-04-06 13:14:20|11389.48|11389.48|11389.48|11389.48|11389.48|11389.48|11389.48|11389.48|0
1649250890000|2022-04-06 13:14:50|11389.35|11389.35|11389.35|11389.35|11389.35|11389.35|11389.08|11389.08|0
1649250900000|2022-04-06 13:15:00|11389.78|11389.78|11389.16|11389.16|11389.78|11389.78|11389.16|11389.16|0
1649250910000|2022-04-06 13:15:10|11388.78|11388.78|11388.78|11388.78|11388.78|11388.78|11388.78|11388.78|0
1649250920000|2022-04-06 13:15:20|11388.7|11388.7|11388.7|11388.7|11388.7|11388.7|11388.7|11388.7|0
1649250930000|2022-04-06 13:15:30|11387.99|11387.99|11387.82|11387.82|11387.99|11387.99|11387.82|11387.82|0
1649250940000|2022-04-06 13:15:40|11387.29|11387.29|11387.29|11387.29|11387.29|11387.29|11387.29|11387.29|0
1649250950000|2022-04-06 13:15:50|11387.79|11387.79|11388.73|11388.73|11388.73|11388.73|11387.79|11387.79|0
1649250960000|2022-04-06 13:16:00|11389.12|11389.12|11389.12|11389.12|11389.12|11389.12|11389.12|11389.12|0
1649250970000|2022-04-06 13:16:10|11387.89|11387.89|11387.65|11387.65|11387.96|11387.96|11387.52|11387.52|0
1649250980000|2022-04-06 13:16:20|11387.49|11387.49|11387.25|11387.25|11387.49|11387.49|11387.03|11387.03|0
1649250990000|2022-04-06 13:16:30|11386.86|11386.86|11387.07|11387.07|11387.07|11387.07|11386.64|11386.64|0
1649251000000|2022-04-06 13:16:40|11386.29|11386.29|11386.29|11386.29|11386.29|11386.29|11386.29|11386.29|0
1649251010000|2022-04-06 13:16:50|11386.03|11386.03|11386.55|11386.55|11386.55|11386.55|11386.03|11386.03|0
1649251020000|2022-04-06 13:17:00|11386.79|11386.79|11386.6|11386.6|11386.79|11386.79|11386.6|11386.6|0
1649251040000|2022-04-06 13:17:20|11387.1|11387.1|11387.72|11387.72|11387.72|11387.72|11387.1|11387.1|0
1649251050000|2022-04-06 13:17:30|11387.1|11387.1|11387.1|11387.1|11387.1|11387.1|11387.1|11387.1|0
1649251070000|2022-04-06 13:17:50|11386.84|11386.84|11386.7|11386.7|11386.84|11386.84|11386.7|11386.7|0
1649251080000|2022-04-06 13:18:00|11386.84|11386.84|11386.84|11386.84|11386.84|11386.84|11386.84|11386.84|0
1649251090000|2022-04-06 13:18:10|11386.94|11386.94|11386.79|11386.79|11387.05|11387.05|11386.79|11386.79|0
1649251100000|2022-04-06 13:18:20|11386.48|11386.48|11385.7|11385.7|11386.48|11386.48|11385.7|11385.7|0
1649251110000|2022-04-06 13:18:30|11385.47|11385.47|11385.71|11385.71|11385.71|11385.71|11385.47|11385.47|0
1649251120000|2022-04-06 13:18:40|11385.97|11385.97|11385.97|11385.97|11385.97|11385.97|11385.97|11385.97|0
1649251140000|2022-04-06 13:19:00|11385.8|11385.8|11385.58|11385.58|11385.8|11385.8|11385.58|11385.58|0
1649251150000|2022-04-06 13:19:10|11385.36|11385.36|11385.36|11385.36|11385.36|11385.36|11385.36|11385.36|0
1649251170000|2022-04-06 13:19:30|11385.59|11385.59|11385.59|11385.59|11385.59|11385.59|11385.59|11385.59|0
1649251180000|2022-04-06 13:19:40|11385.22|11385.22|11385.49|11385.49|11385.49|11385.49|11385.22|11385.22|0
1649251190000|2022-04-06 13:19:50|11385.06|11385.06|11385.06|11385.06|11385.06|11385.06|11385.06|11385.06|0
1649251200000|2022-04-06 13:20:00|11385.25|11385.25|11385.25|11385.25|11385.25|11385.25|11385.25|11385.25|0
1649251220000|2022-04-06 13:20:20|11385.12|11385.12|11385.12|11385.12|11385.12|11385.12|11385.12|11385.12|0
1649251230000|2022-04-06 13:20:30|11384.34|11384.34|11383.98|11383.98|11384.34|11384.34|11383.98|11383.98|0
1649251240000|2022-04-06 13:20:40|11384.2|11384.2|11383.84|11383.84|11384.51|11384.51|11383.84|11383.84|0
1649251250000|2022-04-06 13:20:50|11383.62|11383.62|11383.62|11383.62|11383.62|11383.62|11383.62|11383.62|0
1649251270000|2022-04-06 13:21:10|11383.89|11383.89|11383.93|11383.93|11384.15|11384.15|11383.89|11383.89|0
1649251280000|2022-04-06 13:21:20|11383.7|11383.7|11383.7|11383.7|11383.7|11383.7|11383.7|11383.7|0
1649251290000|2022-04-06 13:21:30|11383.44|11383.44|11383.44|11383.44|11383.44|11383.44|11383.44|11383.44|0
1649251300000|2022-04-06 13:21:40|11383.22|11383.22|11383.22|11383.22|11383.22|11383.22|11383.22|11383.22|0
1649251310000|2022-04-06 13:21:50|11383.48|11383.48|11383.48|11383.48|11383.48|11383.48|11383.48|11383.48|0
1649251320000|2022-04-06 13:22:00|11382.61|11382.61|11382.83|11382.83|11383.04|11383.04|11382.61|11382.61|0
1649251340000|2022-04-06 13:22:20|11382.56|11382.56|11381.82|11381.82|11382.56|11382.56|11381.82|11381.82|0
1649251350000|2022-04-06 13:22:30|11381.95|11381.95|11380.91|11380.91|11381.95|11381.95|11380.91|11380.91|0
1649251360000|2022-04-06 13:22:40|11380.04|11380.04|11377.41|11377.41|11380.04|11380.04|11377.16|11377.16|0
1649251370000|2022-04-06 13:22:50|11377.54|11377.54|11375.37|11375.37|11377.54|11377.54|11375.37|11375.37|0
1649251380000|2022-04-06 13:23:00|11374.67|11374.67|11372.9|11372.9|11374.67|11374.67|11372.9|11372.9|0
1649251390000|2022-04-06 13:23:10|11372.65|11372.65|11369.6|11369.6|11372.65|11372.65|11369.6|11369.6|0
1649251400000|2022-04-06 13:23:20|11369.15|11369.15|11369.62|11369.62|11369.62|11369.62|11369.15|11369.15|0
1649251410000|2022-04-06 13:23:30|11369.41|11369.41|11369.17|11369.17|11369.41|11369.41|11369.17|11369.17|0
1649251420000|2022-04-06 13:23:40|11368.94|11368.94|11368.63|11368.63|11368.94|11368.94|11368.63|11368.63|0
1649251430000|2022-04-06 13:23:50|11368.37|11368.37|11368.94|11368.94|11369.26|11369.26|11368.37|11368.37|0
1649251440000|2022-04-06 13:24:00|11368.66|11368.66|11369.22|11369.22|11369.22|11369.22|11368.44|11368.44|0
1649251450000|2022-04-06 13:24:10|11369.65|11369.65|11369.65|11369.65|11369.65|11369.65|11369.65|11369.65|0
1649251460000|2022-04-06 13:24:20|11369.91|11369.91|11369.09|11369.09|11369.91|11369.91|11369.09|11369.09|0
1649251470000|2022-04-06 13:24:30|11368.85|11368.85|11368.85|11368.85|11368.85|11368.85|11368.85|11368.85|0
1649251480000|2022-04-06 13:24:40|11368.52|11368.52|11368.52|11368.52|11368.52|11368.52|11368.52|11368.52|0
1649251490000|2022-04-06 13:24:50|11368.1|11368.1|11368.1|11368.1|11368.1|11368.1|11368.1|11368.1|0
1649251500000|2022-04-06 13:25:00|11368.23|11368.23|11368.65|11368.65|11368.65|11368.65|11368.23|11368.23|0
1649251510000|2022-04-06 13:25:10|11368.43|11368.43|11368.43|11368.43|11368.43|11368.43|11368.43|11368.43|0
1649251520000|2022-04-06 13:25:20|11368.2|11368.2|11368.2|11368.2|11368.2|11368.2|11368.2|11368.2|0
1649251530000|2022-04-06 13:25:30|11368.42|11368.42|11368.57|11368.57|11368.57|11368.57|11368.42|11368.42|0
1649251540000|2022-04-06 13:25:40|11368.24|11368.24|11368.24|11368.24|11368.24|11368.24|11368.24|11368.24|0
1649251550000|2022-04-06 13:25:50|11368.7|11368.7|11368.92|11368.92|11368.92|11368.92|11368.7|11368.7|0
1649251560000|2022-04-06 13:26:00|11369.28|11369.28|11369.92|11369.92|11369.92|11369.92|11369.28|11369.28|0
1649251570000|2022-04-06 13:26:10|11370.25|11370.25|11370.39|11370.39|11370.39|11370.39|11370.25|11370.25|0
1649251580000|2022-04-06 13:26:20|11369.96|11369.96|11371.52|11371.52|11371.52|11371.52|11369.96|11369.96|0
1649251590000|2022-04-06 13:26:30|11371.38|11371.38|11370.94|11370.94|11371.38|11371.38|11370.6|11370.6|0
1649251600000|2022-04-06 13:26:40|11371.3|11371.3|11371.74|11371.74|11371.74|11371.74|11371.3|11371.3|0
1649251610000|2022-04-06 13:26:50|11371.42|11371.42|11371.77|11371.77|11371.77|11371.77|11371.42|11371.42|0
1649251620000|2022-04-06 13:27:00|11371.99|11371.99|11371.99|11371.99|11371.99|11371.99|11371.99|11371.99|0
1649251630000|2022-04-06 13:27:10|11372.35|11372.35|11372.12|11372.12|11372.74|11372.74|11372.12|11372.12|0
1649251640000|2022-04-06 13:27:20|11372.51|11372.51|11372.38|11372.38|11372.51|11372.51|11372.38|11372.38|0
1649251680000|2022-04-06 13:28:00|11372.17|11372.17|11372.17|11372.17|11372.17|11372.17|11372.17|11372.17|0
1649251690000|2022-04-06 13:28:10|11372.04|11372.04|11371.78|11371.78|11372.21|11372.21|11371.78|11371.78|0
1649251710000|2022-04-06 13:28:30|11371.33|11371.33|11372.22|11372.22|11372.22|11372.22|11371.33|11371.33|0
1649251720000|2022-04-06 13:28:40|11372.44|11372.44|11372.44|11372.44|11372.44|11372.44|11372.44|11372.44|0
1649251730000|2022-04-06 13:28:50|11372.76|11372.76|11372.66|11372.66|11373.44|11373.44|11372.66|11372.66|0
1649251740000|2022-04-06 13:29:00|11372.4|11372.4|11372.4|11372.4|11372.4|11372.4|11372.4|11372.4|0
1649251750000|2022-04-06 13:29:10|11372.52|11372.52|11372.27|11372.27|11372.65|11372.65|11372.27|11372.27|0
1649251770000|2022-04-06 13:29:30|11372.62|11372.62|11370.93|11370.93|11372.62|11372.62|11370.93|11370.93|0
1649251780000|2022-04-06 13:29:40|11370.15|11370.15|11368.93|11368.93|11370.15|11370.15|11368.93|11368.93|0
1649251790000|2022-04-06 13:29:50|11368.85|11368.85|11368.85|11368.85|11368.85|11368.85|11368.85|11368.85|0
1649251800000|2022-04-06 13:30:00|11369.28|11369.28|11375.5|11375.5|11378.07|11378.07|11369.28|11369.28|0
1649251810000|2022-04-06 13:30:10|11375.85|11375.85|11375.43|11375.43|11375.85|11375.85|11375.43|11375.43|0
1649251820000|2022-04-06 13:30:20|11376.99|11376.99|11377.52|11377.52|11377.52|11377.52|11376.99|11376.99|0
1649251830000|2022-04-06 13:30:30|11377.91|11377.91|11377.84|11377.84|11379.16|11379.16|11377.84|11377.84|0
1649251840000|2022-04-06 13:30:40|11377.58|11377.58|11377.41|11377.41|11377.76|11377.76|11377.32|11377.32|0
1649251850000|2022-04-06 13:30:50|11377.19|11377.19|11376.85|11376.85|11377.19|11377.19|11375.63|11375.63|0
1649251860000|2022-04-06 13:31:00|11377.1|11377.1|11382.21|11382.21|11383.76|11383.76|11377.1|11377.1|0
1649251870000|2022-04-06 13:31:10|11382.47|11382.47|11380|11380|11382.72|11382.72|11380|11380|0
1649251880000|2022-04-06 13:31:20|11380.23|11380.23|11380.13|11380.13|11380.36|11380.36|11380.13|11380.13|0
1649251890000|2022-04-06 13:31:30|11380.44|11380.44|11380.18|11380.18|11380.44|11380.44|11380.18|11380.18|0
1649251900000|2022-04-06 13:31:40|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|0
1649251910000|2022-04-06 13:31:50|11380.22|11380.22|11374.86|11374.86|11380.22|11380.22|11374.86|11374.86|0
1649251920000|2022-04-06 13:32:00|11374.44|11374.44|11372.72|11372.72|11374.44|11374.44|11372.72|11372.72|0
1649251930000|2022-04-06 13:32:10|11371.42|11371.42|11366.58|11366.58|11371.42|11371.42|11366.58|11366.58|0
1649251940000|2022-04-06 13:32:20|11366.72|11366.72|11366.72|11366.72|11366.72|11366.72|11366.72|11366.72|0
1649251960000|2022-04-06 13:32:40|11366.85|11366.85|11366.91|11366.91|11367.04|11367.04|11366.85|11366.85|0
1649251970000|2022-04-06 13:32:50|11367.78|11367.78|11367.18|11367.18|11367.78|11367.78|11367.18|11367.18|0
1649251980000|2022-04-06 13:33:00|11366.96|11366.96|11366.52|11366.52|11366.96|11366.96|11366.52|11366.52|0
1649251990000|2022-04-06 13:33:10|11366.09|11366.09|11365.19|11365.19|11366.09|11366.09|11365.19|11365.19|0
1649252000000|2022-04-06 13:33:20|11364.97|11364.97|11364.28|11364.28|11365.06|11365.06|11364.28|11364.28|0
1649252010000|2022-04-06 13:33:30|11364.72|11364.72|11364.12|11364.12|11365.3|11365.3|11364.12|11364.12|0
1649252020000|2022-04-06 13:33:40|11365.03|11365.03|11364.22|11364.22|11365.03|11365.03|11364.22|11364.22|0
1649252030000|2022-04-06 13:33:50|11364.09|11364.09|11362.29|11362.29|11364.09|11364.09|11361.41|11361.41|0
1649252040000|2022-04-06 13:34:00|11362.14|11362.14|11362.14|11362.14|11362.14|11362.14|11362.14|11362.14|0
1649252060000|2022-04-06 13:34:20|11360.74|11360.74|11360.13|11360.13|11360.74|11360.74|11360.13|11360.13|0
1649252070000|2022-04-06 13:34:30|11360.04|11360.04|11359.81|11359.81|11360.04|11360.04|11359.81|11359.81|0
1649252080000|2022-04-06 13:34:40|11359.91|11359.91|11359.48|11359.48|11359.91|11359.91|11359.48|11359.48|0
1649252090000|2022-04-06 13:34:50|11359.17|11359.17|11359.3|11359.3|11359.3|11359.3|11359.17|11359.17|0
1649252100000|2022-04-06 13:35:00|11359.1|11359.1|11358.7|11358.7|11359.1|11359.1|11358.44|11358.44|0
1649252110000|2022-04-06 13:35:10|11358.62|11358.62|11356.42|11356.42|11358.76|11358.76|11356.42|11356.42|0
1649252120000|2022-04-06 13:35:20|11355.84|11355.84|11355.87|11355.87|11355.87|11355.87|11355.84|11355.84|0
1649252130000|2022-04-06 13:35:30|11355.44|11355.44|11355.44|11355.44|11355.44|11355.44|11355.44|11355.44|0
1649252140000|2022-04-06 13:35:40|11355.2|11355.2|11353.16|11353.16|11355.2|11355.2|11353.16|11353.16|0
1649252150000|2022-04-06 13:35:50|11353.6|11353.6|11353.83|11353.83|11353.83|11353.83|11353.6|11353.6|0
1649252160000|2022-04-06 13:36:00|11353.72|11353.72|11353.83|11353.83|11353.83|11353.83|11353.5|11353.5|0
1649252170000|2022-04-06 13:36:10|11354.26|11354.26|11353.83|11353.83|11354.26|11354.26|11353.83|11353.83|0
1649252180000|2022-04-06 13:36:20|11354.61|11354.61|11354.94|11354.94|11354.94|11354.94|11354.5|11354.5|0
1649252190000|2022-04-06 13:36:30|11355.74|11355.74|11355.74|11355.74|11355.74|11355.74|11355.74|11355.74|0
1649252200000|2022-04-06 13:36:40|11355.95|11355.95|11356.51|11356.51|11356.79|11356.79|11355.95|11355.95|0
1649252210000|2022-04-06 13:36:50|11356.64|11356.64|11356.38|11356.38|11356.77|11356.77|11356.38|11356.38|0
1649252220000|2022-04-06 13:37:00|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|0
1649252230000|2022-04-06 13:37:10|11356.41|11356.41|11356.8|11356.8|11356.8|11356.8|11355.73|11355.73|0
1649252240000|2022-04-06 13:37:20|11356.37|11356.37|11356.37|11356.37|11356.37|11356.37|11356.37|11356.37|0
1649252250000|2022-04-06 13:37:30|11356.45|11356.45|11356.45|11356.45|11356.45|11356.45|11356.45|11356.45|0
1649252260000|2022-04-06 13:37:40|11356.06|11356.06|11357.06|11357.06|11357.07|11357.07|11356.06|11356.06|0
1649252280000|2022-04-06 13:38:00|11356.98|11356.98|11355.08|11355.08|11356.98|11356.98|11355.08|11355.08|0
1649252290000|2022-04-06 13:38:10|11354.65|11354.65|11355.43|11355.43|11355.43|11355.43|11354.65|11354.65|0
1649252300000|2022-04-06 13:38:20|11356.21|11356.21|11356.21|11356.21|11356.21|11356.21|11356.21|11356.21|0
1649252310000|2022-04-06 13:38:30|11356.05|11356.05|11354.51|11354.51|11356.05|11356.05|11354.51|11354.51|0
1649252320000|2022-04-06 13:38:40|11354.42|11354.42|11353.16|11353.16|11354.56|11354.56|11353.16|11353.16|0
1649252330000|2022-04-06 13:38:50|11352.81|11352.81|11352.11|11352.11|11352.81|11352.81|11352.11|11352.11|0
1649252340000|2022-04-06 13:39:00|11351.92|11351.92|11349.19|11349.19|11351.92|11351.92|11349.19|11349.19|0
1649252350000|2022-04-06 13:39:10|11349|11349|11348.87|11348.87|11349.41|11349.41|11348.87|11348.87|0
1649252360000|2022-04-06 13:39:20|11348.42|11348.42|11344.48|11344.48|11348.42|11348.42|11344.48|11344.48|0
1649252370000|2022-04-06 13:39:30|11343.61|11343.61|11343.61|11343.61|11343.61|11343.61|11343.61|11343.61|0
1649252380000|2022-04-06 13:39:40|11343.39|11343.39|11343.65|11343.65|11343.65|11343.65|11343.39|11343.39|0
1649252390000|2022-04-06 13:39:50|11343.21|11343.21|11343.21|11343.21|11343.21|11343.21|11343.21|11343.21|0
1649252400000|2022-04-06 13:40:00|11341.91|11341.91|11338.33|11338.33|11341.91|11341.91|11338.24|11338.24|0
1649252410000|2022-04-06 13:40:10|11338.56|11338.56|11338.12|11338.12|11338.99|11338.99|11338.12|11338.12|0
1649252420000|2022-04-06 13:40:20|11338.47|11338.47|11338.28|11338.28|11338.9|11338.9|11338.28|11338.28|0
1649252430000|2022-04-06 13:40:30|11339.13|11339.13|11338.97|11338.97|11339.44|11339.44|11338.97|11338.97|0
1649252440000|2022-04-06 13:40:40|11338.35|11338.35|11336.64|11336.64|11338.35|11338.35|11336.43|11336.43|0
1649252450000|2022-04-06 13:40:50|11338.2|11338.2|11338.2|11338.2|11338.2|11338.2|11338.2|11338.2|0
1649252460000|2022-04-06 13:41:00|11338.08|11338.08|11337.63|11337.63|11338.08|11338.08|11337.16|11337.16|0
1649252470000|2022-04-06 13:41:10|11337.46|11337.46|11337.46|11337.46|11337.46|11337.46|11337.46|11337.46|0
1649252480000|2022-04-06 13:41:20|11337.3|11337.3|11337.17|11337.17|11337.3|11337.3|11337.17|11337.17|0
1649252500000|2022-04-06 13:41:40|11337.59|11337.59|11337.59|11337.59|11337.59|11337.59|11337.59|11337.59|0
1649252510000|2022-04-06 13:41:50|11338.71|11338.71|11339.74|11339.74|11339.74|11339.74|11338.71|11338.71|0
1649252520000|2022-04-06 13:42:00|11340.09|11340.09|11340.31|11340.31|11340.61|11340.61|11340.09|11340.09|0
1649252530000|2022-04-06 13:42:10|11340.63|11340.63|11340.63|11340.63|11340.85|11340.85|11340.63|11340.63|0
1649252540000|2022-04-06 13:42:20|11340.28|11340.28|11340.28|11340.28|11340.28|11340.28|11340.28|11340.28|0
1649252550000|2022-04-06 13:42:30|11339.85|11339.85|11339.85|11339.85|11339.85|11339.85|11339.85|11339.85|0
1649252560000|2022-04-06 13:42:40|11339.74|11339.74|11340.09|11340.09|11340.09|11340.09|11339.74|11339.74|0
1649252590000|2022-04-06 13:43:10|11339.87|11339.87|11339.87|11339.87|11339.87|11339.87|11339.87|11339.87|0
1649252600000|2022-04-06 13:43:20|11340.29|11340.29|11339.99|11339.99|11340.29|11340.29|11339.99|11339.99|0
1649252610000|2022-04-06 13:43:30|11339.57|11339.57|11339.14|11339.14|11339.57|11339.57|11339.14|11339.14|0
1649252620000|2022-04-06 13:43:40|11338.92|11338.92|11339.34|11339.34|11339.34|11339.34|11338.92|11338.92|0
1649252630000|2022-04-06 13:43:50|11337.78|11337.78|11335.69|11335.69|11337.78|11337.78|11335.69|11335.69|0
1649252640000|2022-04-06 13:44:00|11335.08|11335.08|11335.3|11335.3|11335.3|11335.3|11335.08|11335.08|0
1649252650000|2022-04-06 13:44:10|11334.53|11334.53|11334.36|11334.36|11334.53|11334.53|11334.36|11334.36|0
1649252660000|2022-04-06 13:44:20|11334.12|11334.12|11333.57|11333.57|11334.12|11334.12|11333.36|11333.36|0
1649252670000|2022-04-06 13:44:30|11333.48|11333.48|11333.57|11333.57|11333.57|11333.57|11333.48|11333.48|0
1649252680000|2022-04-06 13:44:40|11333.35|11333.35|11333.97|11333.97|11333.97|11333.97|11333.35|11333.35|0
1649252690000|2022-04-06 13:44:50|11333.75|11333.75|11333.67|11333.67|11333.75|11333.75|11333.59|11333.59|0
1649252700000|2022-04-06 13:45:00|11333.76|11333.76|11331.04|11331.04|11333.84|11333.84|11330.72|11330.72|0
1649252710000|2022-04-06 13:45:10|11330.67|11330.67|11330.01|11330.01|11330.67|11330.67|11330.01|11330.01|0
1649252720000|2022-04-06 13:45:20|11330.4|11330.4|11332.87|11332.87|11333.11|11333.11|11330.4|11330.4|0
1649252730000|2022-04-06 13:45:30|11333.18|11333.18|11335.85|11335.85|11336.28|11336.28|11333.18|11333.18|0
1649252750000|2022-04-06 13:45:50|11335.69|11335.69|11335.69|11335.69|11335.69|11335.69|11335.69|11335.69|0
1649252760000|2022-04-06 13:46:00|11335.88|11335.88|11336.7|11336.7|11336.79|11336.79|11335.88|11335.88|0
1649252770000|2022-04-06 13:46:10|11336.47|11336.47|11336.34|11336.34|11336.47|11336.47|11336.34|11336.34|0
1649252780000|2022-04-06 13:46:20|11335.72|11335.72|11335.47|11335.47|11335.72|11335.72|11335.28|11335.28|0
1649252790000|2022-04-06 13:46:30|11335.74|11335.74|11335.74|11335.74|11335.74|11335.74|11335.74|11335.74|0
1649252800000|2022-04-06 13:46:40|11335.86|11335.86|11335.86|11335.86|11335.86|11335.86|11335.86|11335.86|0
1649252810000|2022-04-06 13:46:50|11335.99|11335.99|11336.81|11336.81|11336.81|11336.81|11335.99|11335.99|0
1649252830000|2022-04-06 13:47:10|11336.89|11336.89|11336.89|11336.89|11336.89|11336.89|11336.89|11336.89|0
1649252840000|2022-04-06 13:47:20|11336.54|11336.54|11336.76|11336.76|11337.21|11337.21|11336.26|11336.26|0
1649252860000|2022-04-06 13:47:40|11337.19|11337.19|11337.19|11337.19|11337.19|11337.19|11337.19|11337.19|0
1649252880000|2022-04-06 13:48:00|11337.42|11337.42|11336.98|11336.98|11337.42|11337.42|11336.98|11336.98|0
1649252890000|2022-04-06 13:48:10|11336.67|11336.67|11336.41|11336.41|11336.67|11336.67|11336.32|11336.32|0
1649252900000|2022-04-06 13:48:20|11336.84|11336.84|11337.39|11337.39|11337.39|11337.39|11336.84|11336.84|0
1649252920000|2022-04-06 13:48:40|11337.2|11337.2|11337.01|11337.01|11337.2|11337.2|11337.01|11337.01|0
1649252930000|2022-04-06 13:48:50|11336.82|11336.82|11336.92|11336.92|11337.15|11337.15|11336.82|11336.82|0
1649252940000|2022-04-06 13:49:00|11336.48|11336.48|11336.71|11336.71|11336.71|11336.71|11336.22|11336.22|0
1649252950000|2022-04-06 13:49:10|11336.51|11336.51|11336.68|11336.68|11336.68|11336.68|11336.25|11336.25|0
1649252960000|2022-04-06 13:49:20|11336.88|11336.88|11333.6|11333.6|11336.88|11336.88|11333.38|11333.38|0
1649252970000|2022-04-06 13:49:30|11333.41|11333.41|11332.96|11332.96|11333.41|11333.41|11332.96|11332.96|0
1649252990000|2022-04-06 13:49:50|11332.59|11332.59|11332.87|11332.87|11333.29|11333.29|11332.59|11332.59|0
1649253000000|2022-04-06 13:50:00|11332.52|11332.52|11331.74|11331.74|11332.52|11332.52|11331.74|11331.74|0
1649253010000|2022-04-06 13:50:10|11330.96|11330.96|11329.92|11329.92|11330.96|11330.96|11329.92|11329.92|0
1649253020000|2022-04-06 13:50:20|11330.7|11330.7|11330.06|11330.06|11330.7|11330.7|11329.92|11329.92|0
1649253050000|2022-04-06 13:50:50|11329.38|11329.38|11329.46|11329.46|11329.46|11329.46|11329.15|11329.15|0
1649253060000|2022-04-06 13:51:00|11329.34|11329.34|11329.34|11329.34|11329.34|11329.34|11329.2|11329.2|0
1649253070000|2022-04-06 13:51:10|11329.56|11329.56|11330.01|11330.01|11330.01|11330.01|11329.34|11329.34|0
1649253080000|2022-04-06 13:51:20|11330.27|11330.27|11330.27|11330.27|11330.27|11330.27|11330.27|11330.27|0
1649253100000|2022-04-06 13:51:40|11329.88|11329.88|11329.88|11329.88|11329.88|11329.88|11329.88|11329.88|0
1649253110000|2022-04-06 13:51:50|11330.14|11330.14|11330.14|11330.14|11330.14|11330.14|11330.14|11330.14|0
1649253120000|2022-04-06 13:52:00|11330.45|11330.45|11331.29|11331.29|11331.96|11331.96|11330.45|11330.45|0
1649253130000|2022-04-06 13:52:10|11331.73|11331.73|11333.34|11333.34|11333.34|11333.34|11331.73|11331.73|0
1649253140000|2022-04-06 13:52:20|11333.5|11333.5|11333.5|11333.5|11333.5|11333.5|11333.5|11333.5|0
1649253160000|2022-04-06 13:52:40|11333.63|11333.63|11332.85|11332.85|11333.63|11333.63|11332.85|11332.85|0
1649253170000|2022-04-06 13:52:50|11333.24|11333.24|11331.45|11331.45|11333.24|11333.24|11331.45|11331.45|0
1649253180000|2022-04-06 13:53:00|11331.61|11331.61|11331.58|11331.58|11331.8|11331.8|11331.58|11331.58|0
1649253190000|2022-04-06 13:53:10|11330.5|11330.5|11330.13|11330.13|11330.5|11330.5|11330.13|11330.13|0
1649253200000|2022-04-06 13:53:20|11329.94|11329.94|11330.49|11330.49|11330.62|11330.62|11329.94|11329.94|0
1649253210000|2022-04-06 13:53:30|11330.36|11330.36|11331.69|11331.69|11331.73|11331.73|11330.36|11330.36|0
1649253220000|2022-04-06 13:53:40|11332.12|11332.12|11331.6|11331.6|11332.25|11332.25|11331.6|11331.6|0
1649253230000|2022-04-06 13:53:50|11331.95|11331.95|11331.95|11331.95|11331.95|11331.95|11331.95|11331.95|0
1649253240000|2022-04-06 13:54:00|11331.79|11331.79|11331.79|11331.79|11331.79|11331.79|11331.79|11331.79|0
1649253260000|2022-04-06 13:54:20|11331.32|11331.32|11331.32|11331.32|11331.32|11331.32|11331.32|11331.32|0
1649253290000|2022-04-06 13:54:50|11331.67|11331.67|11331.67|11331.67|11331.67|11331.67|11331.67|11331.67|0
1649253300000|2022-04-06 13:55:00|11331.3|11331.3|11330.3|11330.3|11331.3|11331.3|11330.3|11330.3|0
1649253310000|2022-04-06 13:55:10|11330.06|11330.06|11330.93|11330.93|11330.93|11330.93|11330.06|11330.06|0
1649253320000|2022-04-06 13:55:20|11333.27|11333.27|11333.27|11333.27|11333.27|11333.27|11333.27|11333.27|0
1649253330000|2022-04-06 13:55:30|11333.4|11333.4|11334.02|11334.02|11334.02|11334.02|11333.4|11333.4|0
1649253340000|2022-04-06 13:55:40|11333.01|11333.01|11333.2|11333.2|11333.53|11333.53|11333.01|11333.01|0
1649253360000|2022-04-06 13:56:00|11332.42|11332.42|11331.5|11331.5|11332.42|11332.42|11331.5|11331.5|0
1649253370000|2022-04-06 13:56:10|11331.1|11331.1|11330.86|11330.86|11331.1|11331.1|11330.34|11330.34|0
1649253380000|2022-04-06 13:56:20|11331.19|11331.19|11330.76|11330.76|11331.19|11331.19|11330.76|11330.76|0
1649253390000|2022-04-06 13:56:30|11329.46|11329.46|11329.46|11329.46|11329.46|11329.46|11329.46|11329.46|0
1649253400000|2022-04-06 13:56:40|11329.03|11329.03|11329.03|11329.03|11329.03|11329.03|11329.03|11329.03|0
1649253410000|2022-04-06 13:56:50|11329.81|11329.81|11329.81|11329.81|11329.81|11329.81|11329.68|11329.68|0
1649253420000|2022-04-06 13:57:00|11329.89|11329.89|11329.96|11329.96|11330.35|11330.35|11329.89|11329.89|0
1649253430000|2022-04-06 13:57:10|11328.66|11328.66|11328.66|11328.66|11328.66|11328.66|11328.66|11328.66|0
1649253440000|2022-04-06 13:57:20|11328.43|11328.43|11328.43|11328.43|11328.43|11328.43|11328.43|11328.43|0
1649253450000|2022-04-06 13:57:30|11328.06|11328.06|11328.42|11328.42|11328.42|11328.42|11328.06|11328.06|0
1649253460000|2022-04-06 13:57:40|11328.33|11328.33|11328.1|11328.1|11328.33|11328.33|11328.1|11328.1|0
1649253470000|2022-04-06 13:57:50|11326.54|11326.54|11325.97|11325.97|11326.95|11326.95|11325.97|11325.97|0
1649253480000|2022-04-06 13:58:00|11325.55|11325.55|11326|11326|11326|11326|11325.55|11325.55|0
1649253490000|2022-04-06 13:58:10|11325.35|11325.35|11324.84|11324.84|11325.35|11325.35|11324.84|11324.84|0
1649253500000|2022-04-06 13:58:20|11325|11325|11323.05|11323.05|11325|11325|11322.83|11322.83|0
1649253510000|2022-04-06 13:58:30|11323.45|11323.45|11323.14|11323.14|11323.45|11323.45|11323.14|11323.14|0
1649253520000|2022-04-06 13:58:40|11322.12|11322.12|11320.96|11320.96|11322.12|11322.12|11320.7|11320.7|0
1649253530000|2022-04-06 13:58:50|11320.83|11320.83|11320.55|11320.55|11320.83|11320.83|11320.38|11320.38|0
1649253540000|2022-04-06 13:59:00|11318.91|11318.91|11316.41|11316.41|11319.06|11319.06|11315.97|11315.97|0
1649253550000|2022-04-06 13:59:10|11315.68|11315.68|11315|11315|11315.68|11315.68|11315|11315|0
1649253560000|2022-04-06 13:59:20|11314.57|11314.57|11313.76|11313.76|11314.57|11314.57|11313.76|11313.76|0
1649253580000|2022-04-06 13:59:40|11313.33|11313.33|11313.33|11313.33|11313.33|11313.33|11312.55|11312.55|0
1649253590000|2022-04-06 13:59:50|11313.41|11313.41|11312.75|11312.75|11313.41|11313.41|11312.75|11312.75|0
1649253600000|2022-04-06 14:00:00|11312.31|11312.31|11311.62|11311.62|11312.31|11312.31|11311|11311|0
1649253610000|2022-04-06 14:00:10|11311.35|11311.35|11321.69|11321.69|11321.94|11321.94|11311.35|11311.35|0
1649253620000|2022-04-06 14:00:20|11321.47|11321.47|11322.63|11322.63|11323.21|11323.21|11321.47|11321.47|0
1649253630000|2022-04-06 14:00:30|11322.21|11322.21|11317.24|11317.24|11322.21|11322.21|11317.17|11317.17|0
1649253640000|2022-04-06 14:00:40|11317.15|11317.15|11316.72|11316.72|11317.15|11317.15|11316.72|11316.72|0
1649253650000|2022-04-06 14:00:50|11317.07|11317.07|11316.85|11316.85|11317.24|11317.24|11316.85|11316.85|0
1649253660000|2022-04-06 14:01:00|11317.04|11317.04|11317.22|11317.22|11317.22|11317.22|11317.04|11317.04|0
1649253670000|2022-04-06 14:01:10|11316.87|11316.87|11309.55|11309.55|11316.87|11316.87|11309.55|11309.55|0
1649253680000|2022-04-06 14:01:20|11309.22|11309.22|11309.67|11309.67|11309.67|11309.67|11309.05|11309.05|0
1649253690000|2022-04-06 14:01:30|11308.9|11308.9|11308.38|11308.38|11308.9|11308.9|11308.38|11308.38|0
1649253700000|2022-04-06 14:01:40|11308.6|11308.6|11308.68|11308.68|11308.82|11308.82|11308.6|11308.6|0
1649253710000|2022-04-06 14:01:50|11308|11308|11307.73|11307.73|11308|11308|11307.73|11307.73|0
1649253720000|2022-04-06 14:02:00|11307.64|11307.64|11305.73|11305.73|11307.64|11307.64|11305.73|11305.73|0
1649253740000|2022-04-06 14:02:20|11306.16|11306.16|11305.31|11305.31|11306.16|11306.16|11305.31|11305.31|0
1649253750000|2022-04-06 14:02:30|11304.98|11304.98|11304.95|11304.95|11305.46|11305.46|11304.76|11304.76|0
1649253760000|2022-04-06 14:02:40|11305.38|11305.38|11307.91|11307.91|11307.91|11307.91|11305.38|11305.38|0
1649253770000|2022-04-06 14:02:50|11307.47|11307.47|11305.84|11305.84|11307.47|11307.47|11305.84|11305.84|0
1649253780000|2022-04-06 14:03:00|11306.07|11306.07|11306.07|11306.07|11306.07|11306.07|11306.07|11306.07|0
1649253790000|2022-04-06 14:03:10|11305.58|11305.58|11305.58|11305.58|11305.58|11305.58|11305.58|11305.58|0
1649253800000|2022-04-06 14:03:20|11305.71|11305.71|11305.93|11305.93|11306.15|11306.15|11305.71|11305.71|0
1649253810000|2022-04-06 14:03:30|11306.05|11306.05|11306.05|11306.05|11306.17|11306.17|11305.93|11305.93|0
1649253820000|2022-04-06 14:03:40|11305.93|11305.93|11305.27|11305.27|11305.93|11305.93|11305.27|11305.27|0
1649253830000|2022-04-06 14:03:50|11305.01|11305.01|11302.56|11302.56|11305.01|11305.01|11301.52|11301.52|0
1649253840000|2022-04-06 14:04:00|11304.12|11304.12|11303.17|11303.17|11304.12|11304.12|11303.17|11303.17|0
1649253850000|2022-04-06 14:04:10|11302.39|11302.39|11302.31|11302.31|11302.39|11302.39|11301.96|11301.96|0
1649253860000|2022-04-06 14:04:20|11302.21|11302.21|11302.21|11302.21|11302.21|11302.21|11302.21|11302.21|0
1649253870000|2022-04-06 14:04:30|11302.58|11302.58|11302.58|11302.58|11302.58|11302.58|11302.33|11302.33|0
1649253880000|2022-04-06 14:04:40|11302.46|11302.46|11302.46|11302.46|11302.46|11302.46|11302.46|11302.46|0
1649253890000|2022-04-06 14:04:50|11302|11302|11302.78|11302.78|11302.78|11302.78|11301.91|11301.91|0
1649253900000|2022-04-06 14:05:00|11302.88|11302.88|11302.45|11302.45|11302.88|11302.88|11302.45|11302.45|0
1649253910000|2022-04-06 14:05:10|11302.58|11302.58|11302.14|11302.14|11303.01|11303.01|11302.14|11302.14|0
1649253920000|2022-04-06 14:05:20|11302.06|11302.06|11302.14|11302.14|11302.14|11302.14|11302.06|11302.06|0
1649253930000|2022-04-06 14:05:30|11301.88|11301.88|11301.88|11301.88|11301.88|11301.88|11301.88|11301.88|0
1649253940000|2022-04-06 14:05:40|11303.44|11303.44|11307.89|11307.89|11307.89|11307.89|11303.44|11303.44|0
1649253950000|2022-04-06 14:05:50|11308.12|11308.12|11307.89|11307.89|11308.43|11308.43|11307.89|11307.89|0
1649253960000|2022-04-06 14:06:00|11308.02|11308.02|11307.09|11307.09|11308.02|11308.02|11306.93|11306.93|0
1649253970000|2022-04-06 14:06:10|11307.94|11307.94|11307.94|11307.94|11307.94|11307.94|11307.94|11307.94|0
1649253980000|2022-04-06 14:06:20|11308.27|11308.27|11307.34|11307.34|11308.27|11308.27|11307.34|11307.34|0
1649253990000|2022-04-06 14:06:30|11307.67|11307.67|11308.24|11308.24|11308.24|11308.24|11307.67|11307.67|0
1649254000000|2022-04-06 14:06:40|11308.46|11308.46|11308.77|11308.77|11308.77|11308.77|11308.46|11308.46|0
1649254010000|2022-04-06 14:06:50|11308.9|11308.9|11308.63|11308.63|11308.9|11308.9|11308.63|11308.63|0
1649254020000|2022-04-06 14:07:00|11308.78|11308.78|11309.14|11309.14|11309.14|11309.14|11308.78|11308.78|0
1649254030000|2022-04-06 14:07:10|11309.27|11309.27|11309.32|11309.32|11309.32|11309.32|11308.83|11308.83|0
1649254040000|2022-04-06 14:07:20|11309.54|11309.54|11309.27|11309.27|11309.54|11309.54|11309.27|11309.27|0
1649254050000|2022-04-06 14:07:30|11310.14|11310.14|11312.66|11312.66|11313.66|11313.66|11310.14|11310.14|0
1649254060000|2022-04-06 14:07:40|11313.03|11313.03|11310.51|11310.51|11313.03|11313.03|11310.51|11310.51|0
1649254070000|2022-04-06 14:07:50|11310.6|11310.6|11309.67|11309.67|11310.6|11310.6|11309.67|11309.67|0
1649254080000|2022-04-06 14:08:00|11309.5|11309.5|11307.22|11307.22|11309.5|11309.5|11307.22|11307.22|0
1649254090000|2022-04-06 14:08:10|11305.66|11305.66|11303.73|11303.73|11305.66|11305.66|11303.73|11303.73|0
1649254100000|2022-04-06 14:08:20|11303.51|11303.51|11303.26|11303.26|11303.51|11303.51|11303.26|11303.26|0
1649254110000|2022-04-06 14:08:30|11303.48|11303.48|11303.67|11303.67|11303.67|11303.67|11303.48|11303.48|0
1649254120000|2022-04-06 14:08:40|11303.58|11303.58|11304|11304|11304|11304|11303.58|11303.58|0
1649254130000|2022-04-06 14:08:50|11304.5|11304.5|11304.5|11304.5|11304.5|11304.5|11304.5|11304.5|0
1649254140000|2022-04-06 14:09:00|11304.36|11304.36|11304.12|11304.12|11304.36|11304.36|11303.66|11303.66|0
1649254160000|2022-04-06 14:09:20|11303.25|11303.25|11304.63|11304.63|11304.63|11304.63|11303.25|11303.25|0
1649254180000|2022-04-06 14:09:40|11304.41|11304.41|11302.73|11302.73|11304.41|11304.41|11302.73|11302.73|0
1649254190000|2022-04-06 14:09:50|11302.98|11302.98|11302.38|11302.38|11303.16|11303.16|11302.38|11302.38|0
1649254200000|2022-04-06 14:10:00|11301.67|11301.67|11300.09|11300.09|11301.81|11301.81|11299.95|11299.95|0
1649254210000|2022-04-06 14:10:10|11299.78|11299.78|11297.94|11297.94|11299.78|11299.78|11297.94|11297.94|0
1649254220000|2022-04-06 14:10:20|11298.3|11298.3|11298.21|11298.21|11298.3|11298.3|11298.08|11298.08|0
1649254230000|2022-04-06 14:10:30|11298.43|11298.43|11298.97|11298.97|11298.97|11298.97|11298.43|11298.43|0
1649254240000|2022-04-06 14:10:40|11299.16|11299.16|11300.01|11300.01|11300.01|11300.01|11299.16|11299.16|0
1649254250000|2022-04-06 14:10:50|11301.66|11301.66|11304.1|11304.1|11304.1|11304.1|11301.66|11301.66|0
1649254260000|2022-04-06 14:11:00|11304.54|11304.54|11305.63|11305.63|11305.63|11305.63|11304.54|11304.54|0
1649254270000|2022-04-06 14:11:10|11306.41|11306.41|11306.44|11306.44|11306.76|11306.76|11306.41|11306.41|0
1649254280000|2022-04-06 14:11:20|11305.66|11305.66|11305.96|11305.96|11305.96|11305.96|11305.66|11305.66|0
1649254290000|2022-04-06 14:11:30|11306.11|11306.11|11306.77|11306.77|11307.45|11307.45|11306.11|11306.11|0
1649254300000|2022-04-06 14:11:40|11307.22|11307.22|11307.22|11307.22|11307.22|11307.22|11307.22|11307.22|0
1649254310000|2022-04-06 14:11:50|11306.77|11306.77|11306.77|11306.77|11306.77|11306.77|11306.77|11306.77|0
1649254320000|2022-04-06 14:12:00|11305.9|11305.9|11305.32|11305.32|11305.9|11305.9|11305.32|11305.32|0
1649254330000|2022-04-06 14:12:10|11305.19|11305.19|11305.28|11305.28|11305.28|11305.28|11305.19|11305.19|0
1649254340000|2022-04-06 14:12:20|11305.41|11305.41|11305.63|11305.63|11305.63|11305.63|11305.41|11305.41|0
1649254350000|2022-04-06 14:12:30|11305.76|11305.76|11305.76|11305.76|11305.76|11305.76|11305.76|11305.76|0
1649254380000|2022-04-06 14:13:00|11305.31|11305.31|11304.88|11304.88|11305.31|11305.31|11304.65|11304.65|0
1649254400000|2022-04-06 14:13:20|11305.11|11305.11|11305.11|11305.11|11305.11|11305.11|11305.11|11305.11|0
1649254420000|2022-04-06 14:13:40|11304.98|11304.98|11304.85|11304.85|11304.98|11304.98|11304.85|11304.85|0
1649254430000|2022-04-06 14:13:50|11305.02|11305.02|11305.34|11305.34|11305.34|11305.34|11305.02|11305.02|0
1649254440000|2022-04-06 14:14:00|11305.21|11305.21|11304.34|11304.34|11305.21|11305.21|11304.34|11304.34|0
1649254450000|2022-04-06 14:14:10|11303.98|11303.98|11303.98|11303.98|11303.98|11303.98|11303.98|11303.98|0
1649254460000|2022-04-06 14:14:20|11304.66|11304.66|11306.27|11306.27|11306.27|11306.27|11304.66|11304.66|0
1649254470000|2022-04-06 14:14:30|11306.67|11306.67|11306.67|11306.67|11306.67|11306.67|11306.67|11306.67|0
1649254480000|2022-04-06 14:14:40|11306.54|11306.54|11306.54|11306.54|11306.54|11306.54|11306.54|11306.54|0
1649254490000|2022-04-06 14:14:50|11305.9|11305.9|11305.46|11305.46|11305.9|11305.9|11305.33|11305.33|0
1649254500000|2022-04-06 14:15:00|11305.2|11305.2|11305.83|11305.83|11305.85|11305.85|11305.07|11305.07|0
1649254510000|2022-04-06 14:15:10|11306|11306|11306.34|11306.34|11306.34|11306.34|11305.83|11305.83|0
1649254520000|2022-04-06 14:15:20|11306.11|11306.11|11306.11|11306.11|11306.11|11306.11|11306.11|11306.11|0
1649254530000|2022-04-06 14:15:30|11306.89|11306.89|11307.65|11307.65|11307.65|11307.65|11306.11|11306.11|0
1649254540000|2022-04-06 14:15:40|11308.01|11308.01|11311.77|11311.77|11311.77|11311.77|11308.01|11308.01|0
1649254550000|2022-04-06 14:15:50|11311.46|11311.46|11311.59|11311.59|11311.59|11311.59|11311.46|11311.46|0
1649254560000|2022-04-06 14:16:00|11311.06|11311.06|11311.75|11311.75|11311.75|11311.75|11311.06|11311.06|0
1649254570000|2022-04-06 14:16:10|11313.31|11313.31|11314.57|11314.57|11314.57|11314.57|11313.31|11313.31|0
1649254580000|2022-04-06 14:16:20|11314.35|11314.35|11314.35|11314.35|11314.35|11314.35|11314.35|11314.35|0
1649254590000|2022-04-06 14:16:30|11314.26|11314.26|11314.28|11314.28|11314.39|11314.39|11313.99|11313.99|0
1649254600000|2022-04-06 14:16:40|11314.54|11314.54|11314.54|11314.54|11314.54|11314.54|11314.54|11314.54|0
1649254610000|2022-04-06 14:16:50|11314.82|11314.82|11315.31|11315.31|11315.31|11315.31|11314.82|11314.82|0
1649254620000|2022-04-06 14:17:00|11315.53|11315.53|11319.45|11319.45|11319.45|11319.45|11315.53|11315.53|0
1649254630000|2022-04-06 14:17:10|11319.56|11319.56|11319.74|11319.74|11319.74|11319.74|11319.56|11319.56|0
1649254640000|2022-04-06 14:17:20|11319.83|11319.83|11320.09|11320.09|11320.09|11320.09|11319.83|11319.83|0
1649254650000|2022-04-06 14:17:30|11320.87|11320.87|11320.38|11320.38|11320.87|11320.87|11320.15|11320.15|0
1649254660000|2022-04-06 14:17:40|11320.03|11320.03|11318.2|11318.2|11320.25|11320.25|11318.2|11318.2|0
1649254670000|2022-04-06 14:17:50|11318.56|11318.56|11318.56|11318.56|11319.7|11319.7|11318.56|11318.56|0
1649254680000|2022-04-06 14:18:00|11319.02|11319.02|11321.08|11321.08|11321.08|11321.08|11318.52|11318.52|0
1649254690000|2022-04-06 14:18:10|11321.31|11321.31|11321.54|11321.54|11321.54|11321.54|11321.08|11321.08|0
1649254700000|2022-04-06 14:18:20|11321.69|11321.69|11321.6|11321.6|11321.92|11321.92|11321.14|11321.14|0
1649254710000|2022-04-06 14:18:30|11321.38|11321.38|11324.38|11324.38|11324.38|11324.38|11321.38|11321.38|0
1649254720000|2022-04-06 14:18:40|11325.06|11325.06|11326.36|11326.36|11326.36|11326.36|11325.06|11325.06|0
1649254730000|2022-04-06 14:18:50|11326.52|11326.52|11326.52|11326.52|11326.83|11326.83|11325.69|11325.69|0
1649254740000|2022-04-06 14:19:00|11326.68|11326.68|11327.25|11327.25|11327.25|11327.25|11326.51|11326.51|0
1649254750000|2022-04-06 14:19:10|11327.02|11327.02|11327.05|11327.05|11327.25|11327.25|11326.86|11326.86|0
1649254760000|2022-04-06 14:19:20|11327.49|11327.49|11327.26|11327.26|11328.17|11328.17|11327.26|11327.26|0
1649254770000|2022-04-06 14:19:30|11327.49|11327.49|11330.33|11330.33|11330.43|11330.43|11327.49|11327.49|0
1649254780000|2022-04-06 14:19:40|11330.99|11330.99|11335.92|11335.92|11335.92|11335.92|11330.99|11330.99|0
1649254790000|2022-04-06 14:19:50|11336.15|11336.15|11335.63|11335.63|11336.15|11336.15|11335.55|11335.55|0
1649254800000|2022-04-06 14:20:00|11335.4|11335.4|11335|11335|11336.56|11336.56|11335|11335|0
1649254810000|2022-04-06 14:20:10|11335.26|11335.26|11336.12|11336.12|11336.12|11336.12|11335.26|11335.26|0
1649254820000|2022-04-06 14:20:20|11336.2|11336.2|11337.55|11337.55|11337.55|11337.55|11336.2|11336.2|0
1649254830000|2022-04-06 14:20:30|11337.65|11337.65|11338.56|11338.56|11338.56|11338.56|11337.65|11337.65|0
1649254840000|2022-04-06 14:20:40|11340.38|11340.38|11340.83|11340.83|11340.98|11340.98|11340.38|11340.38|0
1649254850000|2022-04-06 14:20:50|11340.64|11340.64|11341.18|11341.18|11341.18|11341.18|11340.34|11340.34|0
1649254860000|2022-04-06 14:21:00|11343.61|11343.61|11337.39|11337.39|11343.83|11343.83|11336.84|11336.84|0
1649254870000|2022-04-06 14:21:10|11339.47|11339.47|11339.97|11339.97|11340.84|11340.84|11338.81|11338.81|0
1649254880000|2022-04-06 14:21:20|11340.19|11340.19|11340.46|11340.46|11340.46|11340.46|11340.19|11340.19|0
1649254890000|2022-04-06 14:21:30|11340.69|11340.69|11340.77|11340.77|11340.77|11340.77|11340.69|11340.69|0
1649254900000|2022-04-06 14:21:40|11340.91|11340.91|11340.91|11340.91|11340.91|11340.91|11340.91|11340.91|0
1649254910000|2022-04-06 14:21:50|11341.26|11341.26|11343.67|11343.67|11343.67|11343.67|11341.26|11341.26|0
1649254920000|2022-04-06 14:22:00|11344.09|11344.09|11344.21|11344.21|11344.21|11344.21|11343.99|11343.99|0
1649254930000|2022-04-06 14:22:10|11344.58|11344.58|11345.11|11345.11|11345.11|11345.11|11344.58|11344.58|0
1649254950000|2022-04-06 14:22:30|11346.66|11346.66|11347.42|11347.42|11347.42|11347.42|11346.66|11346.66|0
1649254960000|2022-04-06 14:22:40|11347.73|11347.73|11352.12|11352.12|11352.12|11352.12|11347.73|11347.73|0
1649254970000|2022-04-06 14:22:50|11352.54|11352.54|11353.47|11353.47|11353.47|11353.47|11352.4|11352.4|0
1649254980000|2022-04-06 14:23:00|11353.25|11353.25|11353.63|11353.63|11354.61|11354.61|11353.25|11353.25|0
1649254990000|2022-04-06 14:23:10|11354.03|11354.03|11353.49|11353.49|11354.89|11354.89|11353.49|11353.49|0
1649255010000|2022-04-06 14:23:30|11353.6|11353.6|11353.17|11353.17|11353.6|11353.6|11353.17|11353.17|0
1649255020000|2022-04-06 14:23:40|11351.61|11351.61|11352.39|11352.39|11352.39|11352.39|11351.61|11351.61|0
1649255050000|2022-04-06 14:24:10|11352.02|11352.02|11350.48|11350.48|11352.02|11352.02|11350.01|11350.01|0
1649255060000|2022-04-06 14:24:20|11350.02|11350.02|11349.48|11349.48|11350.02|11350.02|11349.48|11349.48|0
1649255070000|2022-04-06 14:24:30|11347.92|11347.92|11346.16|11346.16|11347.92|11347.92|11345.54|11345.54|0
1649255080000|2022-04-06 14:24:40|11345.99|11345.99|11346.68|11346.68|11346.68|11346.68|11345.99|11345.99|0
1649255090000|2022-04-06 14:24:50|11345.12|11345.12|11344.66|11344.66|11345.12|11345.12|11344.66|11344.66|0
1649255100000|2022-04-06 14:25:00|11345.09|11345.09|11340.72|11340.72|11345.09|11345.09|11340.72|11340.72|0
1649255110000|2022-04-06 14:25:10|11340.63|11340.63|11340.59|11340.59|11340.63|11340.63|11340.08|11340.08|0
1649255120000|2022-04-06 14:25:20|11340.81|11340.81|11339.92|11339.92|11340.81|11340.81|11339.92|11339.92|0
1649255130000|2022-04-06 14:25:30|11339.79|11339.79|11339.66|11339.66|11339.79|11339.79|11339.66|11339.66|0
1649255140000|2022-04-06 14:25:40|11339.56|11339.56|11339.08|11339.08|11339.56|11339.56|11339.08|11339.08|0
1649255150000|2022-04-06 14:25:50|11339|11339|11338.75|11338.75|11339|11339|11338.64|11338.64|0
1649255160000|2022-04-06 14:26:00|11338.32|11338.32|11334.62|11334.62|11338.75|11338.75|11334.62|11334.62|0
1649255170000|2022-04-06 14:26:10|11334.49|11334.49|11334.49|11334.49|11334.49|11334.49|11334.49|11334.49|0
1649255180000|2022-04-06 14:26:20|11334.26|11334.26|11334.02|11334.02|11334.26|11334.26|11334.02|11334.02|0
1649255190000|2022-04-06 14:26:30|11333.4|11333.4|11333.4|11333.4|11333.4|11333.4|11333.4|11333.4|0
1649255200000|2022-04-06 14:26:40|11332.61|11332.61|11333.47|11333.47|11333.47|11333.47|11332.61|11332.61|0
1649255210000|2022-04-06 14:26:50|11333.6|11333.6|11333.72|11333.72|11333.72|11333.72|11333.15|11333.15|0
1649255220000|2022-04-06 14:27:00|11333.53|11333.53|11333.13|11333.13|11333.53|11333.53|11333.13|11333.13|0
1649255230000|2022-04-06 14:27:10|11333.91|11333.91|11334.72|11334.72|11334.72|11334.72|11333.91|11333.91|0
1649255240000|2022-04-06 14:27:20|11335.07|11335.07|11334.5|11334.5|11335.07|11335.07|11334.5|11334.5|0
1649255250000|2022-04-06 14:27:30|11334.23|11334.23|11333.23|11333.23|11334.37|11334.37|11333.23|11333.23|0
1649255260000|2022-04-06 14:27:40|11333.01|11333.01|11328.63|11328.63|11333.14|11333.14|11328.63|11328.63|0
1649255270000|2022-04-06 14:27:50|11328.4|11328.4|11328.22|11328.22|11328.4|11328.4|11327.89|11327.89|0
1649255280000|2022-04-06 14:28:00|11328.14|11328.14|11322.3|11322.3|11328.14|11328.14|11322.3|11322.3|0
1649255290000|2022-04-06 14:28:10|11322.67|11322.67|11322.48|11322.48|11322.67|11322.67|11322.48|11322.48|0
1649255300000|2022-04-06 14:28:20|11322.61|11322.61|11322.61|11322.61|11322.61|11322.61|11322.61|11322.61|0
1649255310000|2022-04-06 14:28:30|11323.95|11323.95|11323.91|11323.91|11323.95|11323.95|11323.46|11323.46|0
1649255320000|2022-04-06 14:28:40|11325.22|11325.22|11325.97|11325.97|11326|11326|11325.22|11325.22|0
1649255330000|2022-04-06 14:28:50|11326.4|11326.4|11326.4|11326.4|11326.4|11326.4|11326.4|11326.4|0
1649255340000|2022-04-06 14:29:00|11326.24|11326.24|11326.26|11326.26|11326.26|11326.26|11325.73|11325.73|0
1649255350000|2022-04-06 14:29:10|11326.42|11326.42|11326.85|11326.85|11326.85|11326.85|11326.42|11326.42|0
1649255360000|2022-04-06 14:29:20|11327.01|11327.01|11327.01|11327.01|11327.01|11327.01|11327.01|11327.01|0
1649255370000|2022-04-06 14:29:30|11326.7|11326.7|11326.55|11326.55|11326.7|11326.7|11326.55|11326.55|0
1649255380000|2022-04-06 14:29:40|11325.89|11325.89|11323.74|11323.74|11325.89|11325.89|11323.74|11323.74|0
1649255390000|2022-04-06 14:29:50|11323.3|11323.3|11322.81|11322.81|11323.3|11323.3|11322.81|11322.81|0
1649255400000|2022-04-06 14:30:00|11322.37|11322.37|11322.37|11322.37|11322.37|11322.37|11322.37|11322.37|0
1649255410000|2022-04-06 14:30:10|11321.87|11321.87|11321.09|11321.09|11321.87|11321.87|11321.09|11321.09|0
1649255420000|2022-04-06 14:30:20|11321.98|11321.98|11322.25|11322.25|11322.93|11322.93|11321.98|11321.98|0
1649255430000|2022-04-06 14:30:30|11323.03|11323.03|11325.04|11325.04|11325.04|11325.04|11323.03|11323.03|0
1649255440000|2022-04-06 14:30:40|11325.17|11325.17|11325.25|11325.25|11325.25|11325.25|11325.17|11325.17|0
1649255450000|2022-04-06 14:30:50|11325.36|11325.36|11326.45|11326.45|11326.45|11326.45|11325.36|11325.36|0
1649255460000|2022-04-06 14:31:00|11327.23|11327.23|11327.58|11327.58|11327.58|11327.58|11327.23|11327.23|0
1649255470000|2022-04-06 14:31:10|11328.02|11328.02|11329.75|11329.75|11329.75|11329.75|11327.12|11327.12|0
1649255480000|2022-04-06 14:31:20|11330.78|11330.78|11331.8|11331.8|11332.26|11332.26|11330.78|11330.78|0
1649255490000|2022-04-06 14:31:30|11331.45|11331.45|11331.03|11331.03|11331.45|11331.45|11331.03|11331.03|0
1649255500000|2022-04-06 14:31:40|11331.81|11331.81|11334.67|11334.67|11334.67|11334.67|11331.43|11331.43|0
1649255510000|2022-04-06 14:31:50|11334.44|11334.44|11331.8|11331.8|11334.44|11334.44|11331.8|11331.8|0
1649255520000|2022-04-06 14:32:00|11331.58|11331.58|11328.93|11328.93|11331.58|11331.58|11328.93|11328.93|0
1649255530000|2022-04-06 14:32:10|11328.59|11328.59|11327.9|11327.9|11328.59|11328.59|11327.9|11327.9|0
1649255540000|2022-04-06 14:32:20|11327.12|11327.12|11326.4|11326.4|11327.12|11327.12|11326.4|11326.4|0
1649255550000|2022-04-06 14:32:30|11327.96|11327.96|11327.87|11327.87|11327.96|11327.96|11327.87|11327.87|0
1649255570000|2022-04-06 14:32:50|11328.01|11328.01|11328.95|11328.95|11328.95|11328.95|11328.01|11328.01|0
1649255580000|2022-04-06 14:33:00|11329.5|11329.5|11328.85|11328.85|11329.5|11329.5|11328.85|11328.85|0
1649255590000|2022-04-06 14:33:10|11328.63|11328.63|11326.42|11326.42|11328.63|11328.63|11326.42|11326.42|0
1649255600000|2022-04-06 14:33:20|11326.33|11326.33|11326.46|11326.46|11326.46|11326.46|11326.33|11326.33|0
1649255610000|2022-04-06 14:33:30|11326.67|11326.67|11326.67|11326.67|11326.67|11326.67|11326.67|11326.67|0
1649255620000|2022-04-06 14:33:40|11326.27|11326.27|11325.55|11325.55|11326.27|11326.27|11325.55|11325.55|0
1649255630000|2022-04-06 14:33:50|11325.29|11325.29|11324.89|11324.89|11325.29|11325.29|11324.68|11324.68|0
1649255640000|2022-04-06 14:34:00|11323.33|11323.33|11321.23|11321.23|11323.33|11323.33|11321.23|11321.23|0
1649255660000|2022-04-06 14:34:20|11321.13|11321.13|11321.13|11321.13|11321.13|11321.13|11321.13|11321.13|0
1649255670000|2022-04-06 14:34:30|11321.26|11321.26|11321.26|11321.26|11321.26|11321.26|11321.26|11321.26|0
1649255680000|2022-04-06 14:34:40|11320.84|11320.84|11321.07|11321.07|11321.21|11321.21|11320.21|11320.21|0
1649255690000|2022-04-06 14:34:50|11321.85|11321.85|11322.28|11322.28|11322.28|11322.28|11321.85|11321.85|0
1649255700000|2022-04-06 14:35:00|11322.37|11322.37|11326.82|11326.82|11326.82|11326.82|11322.37|11322.37|0
1649255710000|2022-04-06 14:35:10|11326.68|11326.68|11327.57|11327.57|11327.57|11327.57|11326.3|11326.3|0
1649255720000|2022-04-06 14:35:20|11327.86|11327.86|11330.52|11330.52|11330.52|11330.52|11326.62|11326.62|0
1649255730000|2022-04-06 14:35:30|11330.71|11330.71|11330.03|11330.03|11330.81|11330.81|11330.03|11330.03|0
1649255740000|2022-04-06 14:35:40|11330.81|11330.81|11332.98|11332.98|11332.98|11332.98|11330.81|11330.81|0
1649255750000|2022-04-06 14:35:50|11332.2|11332.2|11332.98|11332.98|11332.98|11332.98|11332.2|11332.2|0
1649255760000|2022-04-06 14:36:00|11332.2|11332.2|11332.2|11332.2|11332.2|11332.2|11332.2|11332.2|0
1649255770000|2022-04-06 14:36:10|11331.78|11331.78|11331.78|11331.78|11331.78|11331.78|11331.78|11331.78|0
1649255780000|2022-04-06 14:36:20|11331.87|11331.87|11331.87|11331.87|11331.87|11331.87|11331.87|11331.87|0
1649255790000|2022-04-06 14:36:30|11331.56|11331.56|11328.91|11328.91|11332.34|11332.34|11328.91|11328.91|0
1649255800000|2022-04-06 14:36:40|11329.78|11329.78|11329.78|11329.78|11329.78|11329.78|11329.78|11329.78|0
1649255830000|2022-04-06 14:37:10|11329.7|11329.7|11330.63|11330.63|11330.63|11330.63|11329.42|11329.42|0
1649255840000|2022-04-06 14:37:20|11330.89|11330.89|11330.11|11330.11|11330.89|11330.89|11330.11|11330.11|0
1649255850000|2022-04-06 14:37:30|11330.25|11330.25|11329.85|11329.85|11330.25|11330.25|11329.85|11329.85|0
1649255860000|2022-04-06 14:37:40|11330.2|11330.2|11330.2|11330.2|11330.2|11330.2|11330.2|11330.2|0
1649255870000|2022-04-06 14:37:50|11330.64|11330.64|11330.64|11330.64|11330.64|11330.64|11330.64|11330.64|0
1649255880000|2022-04-06 14:38:00|11330.41|11330.41|11331.19|11331.19|11331.19|11331.19|11330.41|11330.41|0
1649255890000|2022-04-06 14:38:10|11330.41|11330.41|11330.72|11330.72|11330.72|11330.72|11330.41|11330.41|0
1649255900000|2022-04-06 14:38:20|11331.5|11331.5|11331.98|11331.98|11331.98|11331.98|11331.5|11331.5|0
1649255910000|2022-04-06 14:38:30|11332.42|11332.42|11332.91|11332.91|11332.91|11332.91|11332.42|11332.42|0
1649255920000|2022-04-06 14:38:40|11333.35|11333.35|11333.15|11333.15|11333.35|11333.35|11332.83|11332.83|0
1649255930000|2022-04-06 14:38:50|11332.83|11332.83|11334.04|11334.04|11334.04|11334.04|11332.83|11332.83|0
1649255940000|2022-04-06 14:39:00|11334.54|11334.54|11334.69|11334.69|11334.69|11334.69|11334.46|11334.46|0
1649255960000|2022-04-06 14:39:20|11334.82|11334.82|11334.91|11334.91|11334.91|11334.91|11334.82|11334.82|0
1649255970000|2022-04-06 14:39:30|11334.65|11334.65|11335.46|11335.46|11335.46|11335.46|11334.65|11334.65|0
1649255980000|2022-04-06 14:39:40|11335.02|11335.02|11335.02|11335.02|11335.02|11335.02|11335.02|11335.02|0
1649255990000|2022-04-06 14:39:50|11335.24|11335.24|11335.81|11335.81|11335.81|11335.81|11335.24|11335.24|0
1649256000000|2022-04-06 14:40:00|11335.37|11335.37|11332.81|11332.81|11335.37|11335.37|11332.81|11332.81|0
1649256010000|2022-04-06 14:40:10|11332.11|11332.11|11329.89|11329.89|11332.11|11332.11|11329.45|11329.45|0
1649256020000|2022-04-06 14:40:20|11329.27|11329.27|11329.84|11329.84|11329.84|11329.84|11329.27|11329.27|0
1649256040000|2022-04-06 14:40:40|11330.19|11330.19|11330.43|11330.43|11330.65|11330.65|11330.19|11330.19|0
1649256050000|2022-04-06 14:40:50|11330.56|11330.56|11329.85|11329.85|11330.56|11330.56|11329.85|11329.85|0
1649256060000|2022-04-06 14:41:00|11329.76|11329.76|11329.91|11329.91|11329.91|11329.91|11329.68|11329.68|0
1649256070000|2022-04-06 14:41:10|11330.13|11330.13|11331.69|11331.69|11331.69|11331.69|11330.13|11330.13|0
1649256080000|2022-04-06 14:41:20|11332.06|11332.06|11332.06|11332.06|11332.06|11332.06|11332.06|11332.06|0
1649256090000|2022-04-06 14:41:30|11331.83|11331.83|11331.42|11331.42|11331.83|11331.83|11331.42|11331.42|0
1649256100000|2022-04-06 14:41:40|11331.32|11331.32|11332.04|11332.04|11332.04|11332.04|11331.1|11331.1|0
1649256110000|2022-04-06 14:41:50|11331.78|11331.78|11331.88|11331.88|11333.34|11333.34|11331.78|11331.78|0
1649256120000|2022-04-06 14:42:00|11331.53|11331.53|11330.19|11330.19|11331.53|11331.53|11330.19|11330.19|0
1649256130000|2022-04-06 14:42:10|11329.96|11329.96|11329.73|11329.73|11329.96|11329.96|11329.6|11329.6|0
1649256150000|2022-04-06 14:42:30|11329.54|11329.54|11331.13|11331.13|11331.13|11331.13|11329.54|11329.54|0
1649256160000|2022-04-06 14:42:40|11331.44|11331.44|11332.43|11332.43|11332.43|11332.43|11331.44|11331.44|0
1649256170000|2022-04-06 14:42:50|11332.78|11332.78|11337.95|11337.95|11337.95|11337.95|11332.78|11332.78|0
1649256180000|2022-04-06 14:43:00|11338.1|11338.1|11338.12|11338.12|11338.46|11338.46|11337.53|11337.53|0
1649256190000|2022-04-06 14:43:10|11337.74|11337.74|11338.28|11338.28|11338.28|11338.28|11337.15|11337.15|0
1649256200000|2022-04-06 14:43:20|11337.59|11337.59|11336.74|11336.74|11337.59|11337.59|11336.61|11336.61|0
1649256210000|2022-04-06 14:43:30|11337.52|11337.52|11337.65|11337.65|11337.65|11337.65|11337.52|11337.52|0
1649256220000|2022-04-06 14:43:40|11336.87|11336.87|11336.87|11336.87|11336.87|11336.87|11336.87|11336.87|0
1649256230000|2022-04-06 14:43:50|11337.33|11337.33|11340.2|11340.2|11340.2|11340.2|11337.33|11337.33|0
1649256240000|2022-04-06 14:44:00|11340.57|11340.57|11342.13|11342.13|11342.13|11342.13|11340.57|11340.57|0
1649256260000|2022-04-06 14:44:20|11342.57|11342.57|11343.44|11343.44|11343.44|11343.44|11342.57|11342.57|0
1649256270000|2022-04-06 14:44:30|11343.29|11343.29|11344.22|11344.22|11344.22|11344.22|11343.29|11343.29|0
1649256290000|2022-04-06 14:44:50|11344.35|11344.35|11344.35|11344.35|11344.35|11344.35|11344.35|11344.35|0
1649256300000|2022-04-06 14:45:00|11345.48|11345.48|11345.97|11345.97|11345.97|11345.97|11345.48|11345.48|0
1649256310000|2022-04-06 14:45:10|11345.11|11345.11|11344.18|11344.18|11345.11|11345.11|11343.75|11343.75|0
1649256320000|2022-04-06 14:45:20|11344.61|11344.61|11345.03|11345.03|11345.03|11345.03|11344.61|11344.61|0
1649256330000|2022-04-06 14:45:30|11345.72|11345.72|11345.84|11345.84|11347.05|11347.05|11345.49|11345.49|0
1649256340000|2022-04-06 14:45:40|11345.06|11345.06|11343.95|11343.95|11345.06|11345.06|11343.95|11343.95|0
1649256350000|2022-04-06 14:45:50|11344.32|11344.32|11344.32|11344.32|11344.32|11344.32|11344.32|11344.32|0
1649256360000|2022-04-06 14:46:00|11343.89|11343.89|11343.89|11343.89|11343.89|11343.89|11343.89|11343.89|0
1649256370000|2022-04-06 14:46:10|11343.46|11343.46|11343.65|11343.65|11343.65|11343.65|11343.46|11343.46|0
1649256380000|2022-04-06 14:46:20|11344.95|11344.95|11346.79|11346.79|11346.79|11346.79|11344.95|11344.95|0
1649256390000|2022-04-06 14:46:30|11348.48|11348.48|11349.99|11349.99|11351.09|11351.09|11348.48|11348.48|0
1649256400000|2022-04-06 14:46:40|11349.6|11349.6|11349.93|11349.93|11349.93|11349.93|11349.6|11349.6|0
1649256410000|2022-04-06 14:46:50|11350.16|11350.16|11351.18|11351.18|11351.18|11351.18|11350.16|11350.16|0
1649256420000|2022-04-06 14:47:00|11350.75|11350.75|11349.83|11349.83|11350.75|11350.75|11349.83|11349.83|0
1649256430000|2022-04-06 14:47:10|11349.57|11349.57|11347.51|11347.51|11349.57|11349.57|11347.36|11347.36|0
1649256440000|2022-04-06 14:47:20|11347.08|11347.08|11347.43|11347.43|11347.43|11347.43|11347.03|11347.03|0
1649256450000|2022-04-06 14:47:30|11347.12|11347.12|11347.45|11347.45|11347.56|11347.56|11347.12|11347.12|0
1649256470000|2022-04-06 14:47:50|11347.06|11347.06|11347.45|11347.45|11347.45|11347.45|11347.06|11347.06|0
1649256480000|2022-04-06 14:48:00|11347.66|11347.66|11347.88|11347.88|11347.88|11347.88|11347.66|11347.66|0
1649256490000|2022-04-06 14:48:10|11347.66|11347.66|11347.66|11347.66|11347.66|11347.66|11347.66|11347.66|0
1649256510000|2022-04-06 14:48:30|11347.17|11347.17|11345.41|11345.41|11348.42|11348.42|11345.41|11345.41|0
1649256520000|2022-04-06 14:48:40|11345.91|11345.91|11345.06|11345.06|11345.91|11345.91|11345.06|11345.06|0
1649256530000|2022-04-06 14:48:50|11344.84|11344.84|11344.84|11344.84|11344.84|11344.84|11344.84|11344.84|0
1649256540000|2022-04-06 14:49:00|11345|11345|11345|11345|11345|11345|11345|11345|0
1649256550000|2022-04-06 14:49:10|11344.61|11344.61|11346.11|11346.11|11346.11|11346.11|11344.61|11344.61|0
1649256560000|2022-04-06 14:49:20|11346.34|11346.34|11345.39|11345.39|11346.34|11346.34|11345.39|11345.39|0
1649256570000|2022-04-06 14:49:30|11345.81|11345.81|11345.81|11345.81|11345.81|11345.81|11345.81|11345.81|0
1649256590000|2022-04-06 14:49:50|11345.59|11345.59|11346.37|11346.37|11346.37|11346.37|11345.59|11345.59|0
1649256600000|2022-04-06 14:50:00|11346.6|11346.6|11341.87|11341.87|11346.6|11346.6|11341.87|11341.87|0
1649256610000|2022-04-06 14:50:10|11341.5|11341.5|11339.57|11339.57|11341.5|11341.5|11339.57|11339.57|0
1649256620000|2022-04-06 14:50:20|11339.36|11339.36|11339.9|11339.9|11339.98|11339.98|11339.36|11339.36|0
1649256640000|2022-04-06 14:50:40|11339.82|11339.82|11340.51|11340.51|11340.51|11340.51|11339.74|11339.74|0
1649256650000|2022-04-06 14:50:50|11340.29|11340.29|11339.8|11339.8|11340.29|11340.29|11339.63|11339.63|0
1649256660000|2022-04-06 14:51:00|11339.55|11339.55|11338.55|11338.55|11339.55|11339.55|11338.55|11338.55|0
1649256670000|2022-04-06 14:51:10|11338.77|11338.77|11339.37|11339.37|11339.37|11339.37|11338.77|11338.77|0
1649256680000|2022-04-06 14:51:20|11339.56|11339.56|11339.46|11339.46|11339.56|11339.56|11339.46|11339.46|0
1649256690000|2022-04-06 14:51:30|11339.01|11339.01|11338.04|11338.04|11339.01|11339.01|11338.04|11338.04|0
1649256700000|2022-04-06 14:51:40|11337.79|11337.79|11337.79|11337.79|11337.79|11337.79|11337.79|11337.79|0
1649256710000|2022-04-06 14:51:50|11337.98|11337.98|11337.49|11337.49|11338.14|11338.14|11337.49|11337.49|0
1649256720000|2022-04-06 14:52:00|11337.94|11337.94|11338.52|11338.52|11338.52|11338.52|11337.71|11337.71|0
1649256730000|2022-04-06 14:52:10|11337.74|11337.74|11333.85|11333.85|11337.74|11337.74|11333.85|11333.85|0
1649256740000|2022-04-06 14:52:20|11333.23|11333.23|11332.79|11332.79|11333.23|11333.23|11332.79|11332.79|0
1649256750000|2022-04-06 14:52:30|11332.53|11332.53|11331.2|11331.2|11332.53|11332.53|11331.2|11331.2|0
1649256770000|2022-04-06 14:52:50|11331.43|11331.43|11331.07|11331.07|11331.43|11331.43|11331.07|11331.07|0
1649256780000|2022-04-06 14:53:00|11330.92|11330.92|11330.5|11330.5|11330.92|11330.92|11330.5|11330.5|0
1649256790000|2022-04-06 14:53:10|11330.28|11330.28|11327.48|11327.48|11330.28|11330.28|11327.48|11327.48|0
1649256800000|2022-04-06 14:53:20|11327.71|11327.71|11327.33|11327.33|11327.71|11327.71|11327.33|11327.33|0
1649256810000|2022-04-06 14:53:30|11327.64|11327.64|11329.42|11329.42|11329.42|11329.42|11327.64|11327.64|0
1649256820000|2022-04-06 14:53:40|11330.2|11330.2|11331|11331|11331|11331|11330.2|11330.2|0
1649256830000|2022-04-06 14:53:50|11330.68|11330.68|11330.33|11330.33|11330.68|11330.68|11330.33|11330.33|0
1649256840000|2022-04-06 14:54:00|11330.71|11330.71|11328.64|11328.64|11330.71|11330.71|11328.64|11328.64|0
1649256850000|2022-04-06 14:54:10|11328.48|11328.48|11328.71|11328.71|11328.71|11328.71|11328.48|11328.48|0
1649256860000|2022-04-06 14:54:20|11329.13|11329.13|11332.41|11332.41|11332.41|11332.41|11329.13|11329.13|0
1649256870000|2022-04-06 14:54:30|11332.55|11332.55|11332.55|11332.55|11332.55|11332.55|11332.55|11332.55|0
1649256880000|2022-04-06 14:54:40|11332.32|11332.32|11332.32|11332.32|11332.32|11332.32|11332.32|11332.32|0
1649256890000|2022-04-06 14:54:50|11331.54|11331.54|11331.54|11331.54|11331.54|11331.54|11331.54|11331.54|0
1649256900000|2022-04-06 14:55:00|11331.32|11331.32|11331.32|11331.32|11331.32|11331.32|11331.32|11331.32|0
1649256910000|2022-04-06 14:55:10|11331.48|11331.48|11331.48|11331.48|11331.48|11331.48|11331.48|11331.48|0
1649256920000|2022-04-06 14:55:20|11331.71|11331.71|11332.04|11332.04|11332.04|11332.04|11331.71|11331.71|0
1649256950000|2022-04-06 14:55:50|11331.26|11331.26|11330.83|11330.83|11331.26|11331.26|11330.83|11330.83|0
1649256970000|2022-04-06 14:56:10|11330.66|11330.66|11330.36|11330.36|11330.66|11330.66|11330.36|11330.36|0
1649256980000|2022-04-06 14:56:20|11330.26|11330.26|11330.26|11330.26|11330.26|11330.26|11330.26|11330.26|0
1649256990000|2022-04-06 14:56:30|11330.61|11330.61|11330.95|11330.95|11331.05|11331.05|11330.61|11330.61|0
1649257020000|2022-04-06 14:57:00|11331.73|11331.73|11331.82|11331.82|11331.82|11331.82|11331.73|11331.73|0
1649257030000|2022-04-06 14:57:10|11331.51|11331.51|11330.88|11330.88|11331.51|11331.51|11330.88|11330.88|0
1649257040000|2022-04-06 14:57:20|11330.59|11330.59|11330.46|11330.46|11330.59|11330.59|11330.2|11330.2|0
1649257050000|2022-04-06 14:57:30|11329.78|11329.78|11329.66|11329.66|11330.01|11330.01|11329.66|11329.66|0
1649257060000|2022-04-06 14:57:40|11329.43|11329.43|11328.12|11328.12|11329.43|11329.43|11328.12|11328.12|0
1649257070000|2022-04-06 14:57:50|11328.03|11328.03|11329.27|11329.27|11329.27|11329.27|11328.03|11328.03|0
1649257080000|2022-04-06 14:58:00|11329.62|11329.62|11329.27|11329.27|11329.62|11329.62|11329.27|11329.27|0
1649257090000|2022-04-06 14:58:10|11329.05|11329.05|11329.05|11329.05|11329.05|11329.05|11329.05|11329.05|0
1649257100000|2022-04-06 14:58:20|11328.89|11328.89|11327.33|11327.33|11328.89|11328.89|11327.33|11327.33|0
1649257110000|2022-04-06 14:58:30|11327.55|11327.55|11328.05|11328.05|11328.05|11328.05|11327.55|11327.55|0
1649257130000|2022-04-06 14:58:50|11328.18|11328.18|11328.26|11328.26|11328.61|11328.61|11327.83|11327.83|0
1649257140000|2022-04-06 14:59:00|11330.13|11330.13|11330.78|11330.78|11330.78|11330.78|11330.13|11330.13|0
1649257160000|2022-04-06 14:59:20|11332.34|11332.34|11334.69|11334.69|11334.69|11334.69|11332.34|11332.34|0
1649257170000|2022-04-06 14:59:30|11334.82|11334.82|11336.33|11336.33|11336.75|11336.75|11334.58|11334.58|0
1649257180000|2022-04-06 14:59:40|11336.64|11336.64|11337.58|11337.58|11337.58|11337.58|11336.64|11336.64|0
1649257190000|2022-04-06 14:59:50|11337.71|11337.71|11338.97|11338.97|11338.97|11338.97|11337.71|11337.71|0
1649257200000|2022-04-06 15:00:00|11337.76|11337.76|11338.25|11338.25|11338.25|11338.25|11337.76|11337.76|0
1649257210000|2022-04-06 15:00:10|11338.69|11338.69|11338.91|11338.91|11338.91|11338.91|11338.69|11338.69|0
1649257220000|2022-04-06 15:00:20|11338.99|11338.99|11339.26|11339.26|11339.52|11339.52|11338.93|11338.93|0
1649257230000|2022-04-06 15:00:30|11339.34|11339.34|11339.78|11339.78|11339.78|11339.78|11339.34|11339.34|0
1649257240000|2022-04-06 15:00:40|11340.56|11340.56|11340.56|11340.56|11340.56|11340.56|11340.56|11340.56|0
1649257250000|2022-04-06 15:00:50|11341.79|11341.79|11341.88|11341.88|11341.88|11341.88|11341.79|11341.79|0
1649257260000|2022-04-06 15:01:00|11341.74|11341.74|11341.11|11341.11|11341.74|11341.74|11341.11|11341.11|0
1649257270000|2022-04-06 15:01:10|11341.55|11341.55|11342.69|11342.69|11342.69|11342.69|11341.55|11341.55|0
1649257280000|2022-04-06 15:01:20|11342.46|11342.46|11343|11343|11343|11343|11342.46|11342.46|0
1649257290000|2022-04-06 15:01:30|11343.22|11343.22|11345.67|11345.67|11346.41|11346.41|11343.22|11343.22|0
1649257300000|2022-04-06 15:01:40|11345.32|11345.32|11345.67|11345.67|11345.67|11345.67|11345.32|11345.32|0
1649257310000|2022-04-06 15:01:50|11345.75|11345.75|11344.89|11344.89|11345.75|11345.75|11344.54|11344.54|0
1649257320000|2022-04-06 15:02:00|11344.67|11344.67|11344.89|11344.89|11344.89|11344.89|11344.52|11344.52|0
1649257340000|2022-04-06 15:02:20|11344.66|11344.66|11345.53|11345.53|11345.53|11345.53|11344.66|11344.66|0
1649257350000|2022-04-06 15:02:30|11345.22|11345.22|11344.48|11344.48|11345.22|11345.22|11343.92|11343.92|0
1649257360000|2022-04-06 15:02:40|11344.91|11344.91|11343.51|11343.51|11344.91|11344.91|11343.51|11343.51|0
1649257370000|2022-04-06 15:02:50|11343.82|11343.82|11347.36|11347.36|11347.36|11347.36|11343.82|11343.82|0
1649257380000|2022-04-06 15:03:00|11347.84|11347.84|11348.61|11348.61|11348.61|11348.61|11347.84|11347.84|0
1649257390000|2022-04-06 15:03:10|11348.74|11348.74|11347.87|11347.87|11348.74|11348.74|11347.87|11347.87|0
1649257400000|2022-04-06 15:03:20|11347.65|11347.65|11345.94|11345.94|11347.65|11347.65|11345.94|11345.94|0
1649257410000|2022-04-06 15:03:30|11345.83|11345.83|11344.32|11344.32|11345.83|11345.83|11344.06|11344.06|0
1649257430000|2022-04-06 15:03:50|11344.24|11344.24|11342.11|11342.11|11344.24|11344.24|11342.11|11342.11|0
1649257440000|2022-04-06 15:04:00|11341.75|11341.75|11339.64|11339.64|11341.75|11341.75|11339.64|11339.64|0
1649257450000|2022-04-06 15:04:10|11339.87|11339.87|11338.96|11338.96|11339.87|11339.87|11338.96|11338.96|0
1649257460000|2022-04-06 15:04:20|11339.19|11339.19|11338.73|11338.73|11339.19|11339.19|11338.73|11338.73|0
1649257470000|2022-04-06 15:04:30|11338.95|11338.95|11339.39|11339.39|11339.84|11339.84|11338.95|11338.95|0
1649257480000|2022-04-06 15:04:40|11339.6|11339.6|11339.45|11339.45|11339.6|11339.6|11339.45|11339.45|0
1649257500000|2022-04-06 15:05:00|11339.26|11339.26|11338.88|11338.88|11339.26|11339.26|11338.88|11338.88|0
1649257510000|2022-04-06 15:05:10|11338.43|11338.43|11338.08|11338.08|11338.43|11338.43|11338.08|11338.08|0
1649257520000|2022-04-06 15:05:20|11337.62|11337.62|11336.65|11336.65|11337.62|11337.62|11336.65|11336.65|0
1649257540000|2022-04-06 15:05:40|11336.44|11336.44|11337.58|11337.58|11337.58|11337.58|11336.44|11336.44|0
1649257550000|2022-04-06 15:05:50|11337.12|11337.12|11337.12|11337.12|11337.12|11337.12|11337.12|11337.12|0
1649257560000|2022-04-06 15:06:00|11336.96|11336.96|11336.84|11336.84|11336.96|11336.96|11336.84|11336.84|0
1649257570000|2022-04-06 15:06:10|11337.19|11337.19|11337.19|11337.19|11337.19|11337.19|11337.19|11337.19|0
1649257580000|2022-04-06 15:06:20|11336.96|11336.96|11338.09|11338.09|11338.09|11338.09|11336.96|11336.96|0
1649257590000|2022-04-06 15:06:30|11337.87|11337.87|11337.87|11337.87|11337.87|11337.87|11337.87|11337.87|0
1649257600000|2022-04-06 15:06:40|11337.65|11337.65|11337.87|11337.87|11337.87|11337.87|11337.65|11337.65|0
1649257610000|2022-04-06 15:06:50|11337.41|11337.41|11336.04|11336.04|11337.41|11337.41|11336.04|11336.04|0
1649257620000|2022-04-06 15:07:00|11335.88|11335.88|11333.47|11333.47|11335.88|11335.88|11333.36|11333.36|0
1649257640000|2022-04-06 15:07:20|11332.69|11332.69|11332.53|11332.53|11332.69|11332.69|11332.53|11332.53|0
1649257650000|2022-04-06 15:07:30|11332.97|11332.97|11332.63|11332.63|11332.97|11332.97|11332.63|11332.63|0
1649257660000|2022-04-06 15:07:40|11332.18|11332.18|11331.85|11331.85|11332.18|11332.18|11331.85|11331.85|0
1649257670000|2022-04-06 15:07:50|11331.71|11331.71|11331.17|11331.17|11331.71|11331.71|11331.17|11331.17|0
1649257680000|2022-04-06 15:08:00|11331.6|11331.6|11331.57|11331.57|11331.96|11331.96|11331.57|11331.57|0
1649257700000|2022-04-06 15:08:20|11332.67|11332.67|11331.94|11331.94|11332.67|11332.67|11331.94|11331.94|0
1649257710000|2022-04-06 15:08:30|11331.79|11331.79|11331.64|11331.64|11331.79|11331.79|11331.64|11331.64|0
1649257720000|2022-04-06 15:08:40|11331.73|11331.73|11331.59|11331.59|11331.73|11331.73|11331.59|11331.59|0
1649257730000|2022-04-06 15:08:50|11331.49|11331.49|11331.78|11331.78|11331.78|11331.78|11331.28|11331.28|0
1649257740000|2022-04-06 15:09:00|11332|11332|11331.87|11331.87|11332.09|11332.09|11331.87|11331.87|0
1649257750000|2022-04-06 15:09:10|11332.05|11332.05|11331.51|11331.51|11332.05|11332.05|11331.28|11331.28|0
1649257760000|2022-04-06 15:09:20|11331.28|11331.28|11328.77|11328.77|11331.28|11331.28|11328.77|11328.77|0
1649257770000|2022-04-06 15:09:30|11328.42|11328.42|11327.46|11327.46|11328.61|11328.61|11327.46|11327.46|0
1649257780000|2022-04-06 15:09:40|11327.23|11327.23|11327.39|11327.39|11327.39|11327.39|11327.23|11327.23|0
1649257790000|2022-04-06 15:09:50|11327.17|11327.17|11326.85|11326.85|11327.17|11327.17|11326.85|11326.85|0
1649257800000|2022-04-06 15:10:00|11326.22|11326.22|11323.75|11323.75|11326.22|11326.22|11323.75|11323.75|0
1649257810000|2022-04-06 15:10:10|11323.58|11323.58|11323.45|11323.45|11323.66|11323.66|11323.45|11323.45|0
1649257820000|2022-04-06 15:10:20|11323.37|11323.37|11323.7|11323.7|11323.96|11323.96|11323.37|11323.37|0
1649257830000|2022-04-06 15:10:30|11323.79|11323.79|11323.06|11323.06|11324.22|11324.22|11323.06|11323.06|0
1649257840000|2022-04-06 15:10:40|11322.92|11322.92|11322.92|11322.92|11323.24|11323.24|11322.92|11322.92|0
1649257850000|2022-04-06 15:10:50|11323.37|11323.37|11323.37|11323.37|11323.37|11323.37|11323.37|11323.37|0
1649257870000|2022-04-06 15:11:10|11323.72|11323.72|11323.37|11323.37|11323.72|11323.72|11323.37|11323.37|0
1649257890000|2022-04-06 15:11:30|11321.81|11321.81|11321.89|11321.89|11321.89|11321.89|11321.72|11321.72|0
1649257910000|2022-04-06 15:11:50|11321.66|11321.66|11321.23|11321.23|11321.66|11321.66|11320.88|11320.88|0
1649257920000|2022-04-06 15:12:00|11320.98|11320.98|11320.18|11320.18|11320.98|11320.98|11320.18|11320.18|0
1649257930000|2022-04-06 15:12:10|11320.3|11320.3|11319.99|11319.99|11320.52|11320.52|11319.99|11319.99|0
1649257950000|2022-04-06 15:12:30|11319.37|11319.37|11319.61|11319.61|11319.78|11319.78|11319.15|11319.15|0
1649257960000|2022-04-06 15:12:40|11319.38|11319.38|11319.2|11319.2|11319.46|11319.46|11319.2|11319.2|0
1649257970000|2022-04-06 15:12:50|11318.97|11318.97|11318.57|11318.57|11318.97|11318.97|11318.57|11318.57|0
1649257980000|2022-04-06 15:13:00|11318.22|11318.22|11318.57|11318.57|11318.57|11318.57|11318.22|11318.22|0
1649257990000|2022-04-06 15:13:10|11318.76|11318.76|11318.57|11318.57|11318.76|11318.76|11318.57|11318.57|0
1649258000000|2022-04-06 15:13:20|11318.34|11318.34|11319.12|11319.12|11319.12|11319.12|11318.34|11318.34|0
1649258020000|2022-04-06 15:13:40|11318.9|11318.9|11319.33|11319.33|11319.33|11319.33|11318.9|11318.9|0
1649258030000|2022-04-06 15:13:50|11319.16|11319.16|11318.91|11318.91|11319.24|11319.24|11318.68|11318.68|0
1649258040000|2022-04-06 15:14:00|11318.74|11318.74|11316.87|11316.87|11318.74|11318.74|11316.87|11316.87|0
1649258050000|2022-04-06 15:14:10|11317.23|11317.23|11317.55|11317.55|11317.55|11317.55|11317.12|11317.12|0
1649258060000|2022-04-06 15:14:20|11317.16|11317.16|11317.26|11317.26|11317.26|11317.26|11316.82|11316.82|0
1649258070000|2022-04-06 15:14:30|11317.48|11317.48|11317.1|11317.1|11317.48|11317.48|11316.94|11316.94|0
1649258080000|2022-04-06 15:14:40|11317.45|11317.45|11316.19|11316.19|11317.45|11317.45|11316.19|11316.19|0
1649258090000|2022-04-06 15:14:50|11316.06|11316.06|11314.93|11314.93|11316.06|11316.06|11314.93|11314.93|0
1649258100000|2022-04-06 15:15:00|11314.58|11314.58|11314.93|11314.93|11314.93|11314.93|11314.41|11314.41|0
1649258110000|2022-04-06 15:15:10|11315.16|11315.16|11318.64|11318.64|11318.64|11318.64|11315.16|11315.16|0
1649258120000|2022-04-06 15:15:20|11319.06|11319.06|11322.02|11322.02|11322.02|11322.02|11319.06|11319.06|0
1649258130000|2022-04-06 15:15:30|11322.41|11322.41|11322.41|11322.41|11322.41|11322.41|11322.41|11322.41|0
1649258140000|2022-04-06 15:15:40|11322.28|11322.28|11322.77|11322.77|11322.77|11322.77|11322.28|11322.28|0
1649258150000|2022-04-06 15:15:50|11322.9|11322.9|11322.61|11322.61|11323.17|11323.17|11322.61|11322.61|0
1649258160000|2022-04-06 15:16:00|11322.48|11322.48|11322.16|11322.16|11322.8|11322.8|11321.73|11321.73|0
1649258170000|2022-04-06 15:16:10|11322.03|11322.03|11321.93|11321.93|11322.03|11322.03|11321.93|11321.93|0
1649258180000|2022-04-06 15:16:20|11321.7|11321.7|11321.57|11321.57|11321.7|11321.7|11321.57|11321.57|0
1649258190000|2022-04-06 15:16:30|11321.35|11321.35|11321.35|11321.35|11321.35|11321.35|11321.35|11321.35|0
1649258200000|2022-04-06 15:16:40|11321.26|11321.26|11321.13|11321.13|11321.26|11321.26|11321.13|11321.13|0
1649258210000|2022-04-06 15:16:50|11321.31|11321.31|11321.16|11321.16|11321.31|11321.31|11321.16|11321.16|0
1649258220000|2022-04-06 15:17:00|11320.38|11320.38|11319.73|11319.73|11320.38|11320.38|11319.73|11319.73|0
1649258230000|2022-04-06 15:17:10|11319.6|11319.6|11318.86|11318.86|11319.73|11319.73|11318.55|11318.55|0
1649258240000|2022-04-06 15:17:20|11318.53|11318.53|11318.09|11318.09|11318.53|11318.53|11318.09|11318.09|0
1649258250000|2022-04-06 15:17:30|11318.45|11318.45|11316.89|11316.89|11318.45|11318.45|11316.89|11316.89|0
1649258260000|2022-04-06 15:17:40|11316.62|11316.62|11316.42|11316.42|11316.62|11316.62|11316.16|11316.16|0
1649258270000|2022-04-06 15:17:50|11316.5|11316.5|11316.53|11316.53|11316.93|11316.93|11316.5|11316.5|0
1649258280000|2022-04-06 15:18:00|11316.15|11316.15|11316.13|11316.13|11316.15|11316.15|11315.73|11315.73|0
1649258290000|2022-04-06 15:18:10|11315.96|11315.96|11315.91|11315.91|11316.19|11316.19|11315.85|11315.85|0
1649258300000|2022-04-06 15:18:20|11315.75|11315.75|11315.54|11315.54|11315.75|11315.75|11315.54|11315.54|0
1649258320000|2022-04-06 15:18:40|11315.39|11315.39|11314.71|11314.71|11315.39|11315.39|11314.71|11314.71|0
1649258330000|2022-04-06 15:18:50|11313.53|11313.53|11313.17|11313.17|11313.65|11313.65|11313.17|11313.17|0
1649258340000|2022-04-06 15:19:00|11313.3|11313.3|11313.91|11313.91|11313.91|11313.91|11313.17|11313.17|0
1649258350000|2022-04-06 15:19:10|11313.68|11313.68|11313.38|11313.38|11313.68|11313.68|11313.3|11313.3|0
1649258360000|2022-04-06 15:19:20|11313.03|11313.03|11312.86|11312.86|11313.22|11313.22|11312.86|11312.86|0
1649258370000|2022-04-06 15:19:30|11312.08|11312.08|11310.99|11310.99|11312.08|11312.08|11310.99|11310.99|0
1649258380000|2022-04-06 15:19:40|11310.91|11310.91|11311.07|11311.07|11311.07|11311.07|11310.91|11310.91|0
1649258400000|2022-04-06 15:20:00|11310.64|11310.64|11311.05|11311.05|11311.34|11311.34|11310.56|11310.56|0
1649258410000|2022-04-06 15:20:10|11310.27|11310.27|11310.06|11310.06|11310.27|11310.27|11309.97|11309.97|0
1649258420000|2022-04-06 15:20:20|11310.52|11310.52|11310.52|11310.52|11310.52|11310.52|11310.52|11310.52|0
1649258430000|2022-04-06 15:20:30|11310.37|11310.37|11312.76|11312.76|11312.76|11312.76|11310.06|11310.06|0
1649258440000|2022-04-06 15:20:40|11312.63|11312.63|11313.57|11313.57|11313.57|11313.57|11312.63|11312.63|0
1649258450000|2022-04-06 15:20:50|11313.92|11313.92|11314.55|11314.55|11314.55|11314.55|11313.92|11313.92|0
1649258460000|2022-04-06 15:21:00|11314.12|11314.12|11314.01|11314.01|11314.34|11314.34|11313.86|11313.86|0
1649258470000|2022-04-06 15:21:10|11313.78|11313.78|11313.13|11313.13|11313.78|11313.78|11313.13|11313.13|0
1649258480000|2022-04-06 15:21:20|11312.91|11312.91|11312.22|11312.22|11313.06|11313.06|11311.5|11311.5|0
1649258490000|2022-04-06 15:21:30|11312.07|11312.07|11312.34|11312.34|11312.34|11312.34|11311.91|11311.91|0
1649258500000|2022-04-06 15:21:40|11311.98|11311.98|11311.29|11311.29|11311.98|11311.98|11311.29|11311.29|0
1649258510000|2022-04-06 15:21:50|11311.16|11311.16|11311.91|11311.91|11312|11312|11311.16|11311.16|0
1649258520000|2022-04-06 15:22:00|11311.67|11311.67|11312.77|11312.77|11312.77|11312.77|11311.67|11311.67|0
1649258530000|2022-04-06 15:22:10|11313.55|11313.55|11313.75|11313.75|11314.37|11314.37|11313.55|11313.55|0
1649258540000|2022-04-06 15:22:20|11314.17|11314.17|11313.67|11313.67|11314.17|11314.17|11313.01|11313.01|0
1649258550000|2022-04-06 15:22:30|11313.88|11313.88|11314.74|11314.74|11314.74|11314.74|11313.88|11313.88|0
1649258560000|2022-04-06 15:22:40|11314.58|11314.58|11314.35|11314.35|11314.58|11314.58|11314.35|11314.35|0
1649258570000|2022-04-06 15:22:50|11314.8|11314.8|11314.79|11314.79|11314.8|11314.8|11314.58|11314.58|0
1649258580000|2022-04-06 15:23:00|11315.57|11315.57|11317.98|11317.98|11317.98|11317.98|11315.57|11315.57|0
1649258590000|2022-04-06 15:23:10|11318.2|11318.2|11318.12|11318.12|11318.66|11318.66|11318.12|11318.12|0
1649258600000|2022-04-06 15:23:20|11318.27|11318.27|11319.59|11319.59|11319.74|11319.74|11318.13|11318.13|0
1649258610000|2022-04-06 15:23:30|11319.75|11319.75|11318.71|11318.71|11319.84|11319.84|11318.71|11318.71|0
1649258620000|2022-04-06 15:23:40|11319.02|11319.02|11318.71|11318.71|11319.02|11319.02|11318.71|11318.71|0
1649258630000|2022-04-06 15:23:50|11319.14|11319.14|11319.14|11319.14|11319.14|11319.14|11319.14|11319.14|0
1649258640000|2022-04-06 15:24:00|11319.04|11319.04|11319.08|11319.08|11319.23|11319.23|11319.04|11319.04|0
1649258650000|2022-04-06 15:24:10|11318.3|11318.3|11318.18|11318.18|11318.62|11318.62|11317.96|11317.96|0
1649258660000|2022-04-06 15:24:20|11318.63|11318.63|11317.67|11317.67|11318.63|11318.63|11317.67|11317.67|0
1649258670000|2022-04-06 15:24:30|11317.86|11317.86|11317.89|11317.89|11317.89|11317.89|11317.73|11317.73|0
1649258680000|2022-04-06 15:24:40|11317.63|11317.63|11316.26|11316.26|11317.63|11317.63|11316.26|11316.26|0
1649258690000|2022-04-06 15:24:50|11316.62|11316.62|11316.96|11316.96|11316.96|11316.96|11316.62|11316.62|0
1649258700000|2022-04-06 15:25:00|11316.6|11316.6|11316.4|11316.4|11317.17|11317.17|11316.3|11316.3|0
1649258710000|2022-04-06 15:25:10|11316.09|11316.09|11315.75|11315.75|11316.09|11316.09|11315.6|11315.6|0
1649258720000|2022-04-06 15:25:20|11315.31|11315.31|11315.53|11315.53|11316.18|11316.18|11315.17|11315.17|0
1649258730000|2022-04-06 15:25:30|11315.45|11315.45|11315.1|11315.1|11315.45|11315.45|11314.79|11314.79|0
1649258740000|2022-04-06 15:25:40|11314.22|11314.22|11313.58|11313.58|11314.22|11314.22|11313.58|11313.58|0
1649258750000|2022-04-06 15:25:50|11313.49|11313.49|11313.88|11313.88|11313.88|11313.88|11312.78|11312.78|0
1649258760000|2022-04-06 15:26:00|11314.07|11314.07|11313.46|11313.46|11314.07|11314.07|11313.12|11313.12|0
1649258770000|2022-04-06 15:26:10|11312.59|11312.59|11312.15|11312.15|11312.59|11312.59|11311.72|11311.72|0
1649258780000|2022-04-06 15:26:20|11311.37|11311.37|11311.02|11311.02|11311.37|11311.37|11311.02|11311.02|0
1649258790000|2022-04-06 15:26:30|11311.45|11311.45|11312.59|11312.59|11312.67|11312.67|11311.45|11311.45|0
1649258800000|2022-04-06 15:26:40|11312.82|11312.82|11313.74|11313.74|11313.74|11313.74|11312.6|11312.6|0
1649258810000|2022-04-06 15:26:50|11312.18|11312.18|11313.09|11313.09|11313.35|11313.35|11312.18|11312.18|0
1649258820000|2022-04-06 15:27:00|11313.4|11313.4|11314.26|11314.26|11314.26|11314.26|11313.4|11313.4|0
1649258830000|2022-04-06 15:27:10|11313.83|11313.83|11314.96|11314.96|11314.96|11314.96|11313.83|11313.83|0
1649258840000|2022-04-06 15:27:20|11314.83|11314.83|11315.79|11315.79|11315.79|11315.79|11314.83|11314.83|0
1649258850000|2022-04-06 15:27:30|11315.93|11315.93|11316.93|11316.93|11317.24|11317.24|11315.93|11315.93|0
1649258860000|2022-04-06 15:27:40|11317.07|11317.07|11317.07|11317.07|11317.07|11317.07|11317.07|11317.07|0
1649258870000|2022-04-06 15:27:50|11316.98|11316.98|11317.11|11317.11|11317.11|11317.11|11316.98|11316.98|0
1649258880000|2022-04-06 15:28:00|11317.27|11317.27|11316.67|11316.67|11317.27|11317.27|11316.67|11316.67|0
1649258890000|2022-04-06 15:28:10|11316.22|11316.22|11317.18|11317.18|11317.18|11317.18|11316.12|11316.12|0
1649258900000|2022-04-06 15:28:20|11316.93|11316.93|11315.61|11315.61|11316.93|11316.93|11315.61|11315.61|0
1649258910000|2022-04-06 15:28:30|11316.48|11316.48|11318.68|11318.68|11319|11319|11316.44|11316.44|0
1649258920000|2022-04-06 15:28:40|11319.05|11319.05|11315.76|11315.76|11319.05|11319.05|11315.76|11315.76|0
1649258930000|2022-04-06 15:28:50|11315.68|11315.68|11316.54|11316.54|11316.54|11316.54|11315.68|11315.68|0
1649258940000|2022-04-06 15:29:00|11316.06|11316.06|11314.05|11314.05|11316.06|11316.06|11314.05|11314.05|0
1649258950000|2022-04-06 15:29:10|11314.42|11314.42|11314.88|11314.88|11314.88|11314.88|11314.42|11314.42|0
1649258960000|2022-04-06 15:29:20|11314.45|11314.45|11317.85|11317.85|11318.08|11318.08|11314.45|11314.45|0
1649258970000|2022-04-06 15:29:30|11318.29|11318.29|11319.12|11319.12|11319.12|11319.12|11318.11|11318.11|0
1649258980000|2022-04-06 15:29:40|11319.35|11319.35|11319.87|11319.87|11319.87|11319.87|11318.82|11318.82|0
1649258990000|2022-04-06 15:29:50|11320.15|11320.15|11326.32|11326.32|11326.32|11326.32|11319.15|11319.15|0
1649315700000|2022-04-07 07:15:00|11289.99|11289.99|11287.55|11287.55|11289.99|11289.99|11287.55|11287.55|0
1649315710000|2022-04-07 07:15:10|11287.93|11287.93|11279.15|11279.15|11287.93|11287.93|11279.15|11279.15|0
1649315720000|2022-04-07 07:15:20|11279.54|11279.54|11278.01|11278.01|11279.54|11279.54|11278.01|11278.01|0
1649315730000|2022-04-07 07:15:30|11278.53|11278.53|11275.62|11275.62|11278.53|11278.53|11274.75|11274.75|0
1649315740000|2022-04-07 07:15:40|11275.16|11275.16|11275.39|11275.39|11276.01|11276.01|11274.96|11274.96|0
1649315750000|2022-04-07 07:15:50|11274.52|11274.52|11270.64|11270.64|11274.52|11274.52|11270.64|11270.64|0
1649315760000|2022-04-07 07:16:00|11269.04|11269.04|11269.38|11269.38|11269.38|11269.38|11268.76|11268.76|0
1649315770000|2022-04-07 07:16:10|11268.78|11268.78|11266.43|11266.43|11269.71|11269.71|11266.43|11266.43|0
1649315780000|2022-04-07 07:16:20|11266.54|11266.54|11266.79|11266.79|11266.79|11266.79|11266.44|11266.44|0
1649315790000|2022-04-07 07:16:30|11267.25|11267.25|11264.43|11264.43|11267.25|11267.25|11264.43|11264.43|0
1649315800000|2022-04-07 07:16:40|11264.24|11264.24|11264.87|11264.87|11264.87|11264.87|11263.49|11263.49|0
1649315810000|2022-04-07 07:16:50|11265.22|11265.22|11265|11265|11265.22|11265.22|11263.79|11263.79|0
1649315820000|2022-04-07 07:17:00|11264.22|11264.22|11264.32|11264.32|11264.32|11264.32|11263.87|11263.87|0
1649315830000|2022-04-07 07:17:10|11264.8|11264.8|11266.47|11266.47|11266.47|11266.47|11264.8|11264.8|0
1649315840000|2022-04-07 07:17:20|11266.91|11266.91|11268.46|11268.46|11268.46|11268.46|11266.91|11266.91|0
1649315850000|2022-04-07 07:17:30|11269.33|11269.33|11269.59|11269.59|11269.59|11269.59|11269.33|11269.33|0
1649315860000|2022-04-07 07:17:40|11271.06|11271.06|11271.5|11271.5|11271.5|11271.5|11271.06|11271.06|0
1649315870000|2022-04-07 07:17:50|11272.28|11272.28|11272.06|11272.06|11272.28|11272.28|11272.06|11272.06|0
1649315880000|2022-04-07 07:18:00|11271.28|11271.28|11271.28|11271.28|11271.28|11271.28|11271.28|11271.28|0
1649315890000|2022-04-07 07:18:10|11271.09|11271.09|11267.57|11267.57|11271.18|11271.18|11267.57|11267.57|0
1649315900000|2022-04-07 07:18:20|11264.45|11264.45|11264.6|11264.6|11264.6|11264.6|11264.02|11264.02|0
1649315910000|2022-04-07 07:18:30|11264.18|11264.18|11264.18|11264.18|11264.18|11264.18|11264.18|11264.18|0
1649315940000|2022-04-07 07:19:00|11264.05|11264.05|11263.58|11263.58|11264.05|11264.05|11263.58|11263.58|0
1649315950000|2022-04-07 07:19:10|11262.93|11262.93|11258.44|11258.44|11263.36|11263.36|11258.44|11258.44|0
1649315960000|2022-04-07 07:19:20|11259.32|11259.32|11259.1|11259.1|11259.32|11259.32|11259.1|11259.1|0
1649315970000|2022-04-07 07:19:30|11259.98|11259.98|11259.98|11259.98|11259.98|11259.98|11259.98|11259.98|0
1649315980000|2022-04-07 07:19:40|11259.55|11259.55|11252.12|11252.12|11259.55|11259.55|11252.12|11252.12|0
1649315990000|2022-04-07 07:19:50|11251.65|11251.65|11251.41|11251.41|11251.65|11251.65|11251.41|11251.41|0
1649316000000|2022-04-07 07:20:00|11251.93|11251.93|11251.93|11251.93|11251.93|11251.93|11251.93|11251.93|0
1649316010000|2022-04-07 07:20:10|11252.36|11252.36|11253.23|11253.23|11253.23|11253.23|11252.36|11252.36|0
1649316020000|2022-04-07 07:20:20|11252.17|11252.17|11250.43|11250.43|11252.17|11252.17|11250.43|11250.43|0
1649316030000|2022-04-07 07:20:30|11250.11|11250.11|11250.11|11250.11|11250.11|11250.11|11250.11|11250.11|0
1649316040000|2022-04-07 07:20:40|11249.81|11249.81|11249.94|11249.94|11249.94|11249.94|11249.81|11249.81|0
1649316060000|2022-04-07 07:21:00|11249.29|11249.29|11244.44|11244.44|11249.74|11249.74|11244.44|11244.44|0
1649316070000|2022-04-07 07:21:10|11244.22|11244.22|11245.87|11245.87|11247.17|11247.17|11244.22|11244.22|0
1649316080000|2022-04-07 07:21:20|11245.72|11245.72|11245.03|11245.03|11245.81|11245.81|11245.03|11245.03|0
1649316090000|2022-04-07 07:21:30|11244.51|11244.51|11245.29|11245.29|11245.29|11245.29|11244.51|11244.51|0
1649316120000|2022-04-07 07:22:00|11244.85|11244.85|11244|11244|11244.85|11244.85|11244|11244|0
1649316130000|2022-04-07 07:22:10|11243.89|11243.89|11243.41|11243.41|11243.89|11243.89|11243.41|11243.41|0
1649316140000|2022-04-07 07:22:20|11243.52|11243.52|11245.49|11245.49|11245.49|11245.49|11243.52|11243.52|0
1649316150000|2022-04-07 07:22:30|11244.78|11244.78|11246.11|11246.11|11246.54|11246.54|11244.34|11244.34|0
1649316160000|2022-04-07 07:22:40|11246.55|11246.55|11247.28|11247.28|11248.24|11248.24|11246.55|11246.55|0
1649316170000|2022-04-07 07:22:50|11248.56|11248.56|11244.92|11244.92|11248.56|11248.56|11244.92|11244.92|0
1649316180000|2022-04-07 07:23:00|11245.36|11245.36|11245.49|11245.49|11245.71|11245.71|11245.36|11245.36|0
1649316200000|2022-04-07 07:23:20|11244.71|11244.71|11242.24|11242.24|11244.71|11244.71|11242.24|11242.24|0
1649316220000|2022-04-07 07:23:40|11243.8|11243.8|11241.46|11241.46|11243.8|11243.8|11241.46|11241.46|0
1649316230000|2022-04-07 07:23:50|11242.33|11242.33|11244.31|11244.31|11244.31|11244.31|11242.33|11242.33|0
1649316240000|2022-04-07 07:24:00|11244.62|11244.62|11244.53|11244.53|11244.62|11244.62|11244|11244|0
1649316250000|2022-04-07 07:24:10|11244.64|11244.64|11244.87|11244.87|11245.83|11245.83|11244.64|11244.64|0
1649316270000|2022-04-07 07:24:30|11247.98|11247.98|11247.98|11247.98|11247.98|11247.98|11247.98|11247.98|0
1649316280000|2022-04-07 07:24:40|11248.76|11248.76|11250.31|11250.31|11250.31|11250.31|11248.76|11248.76|0
1649316290000|2022-04-07 07:24:50|11250.75|11250.75|11251.03|11251.03|11251.03|11251.03|11250.75|11250.75|0
1649316300000|2022-04-07 07:25:00|11251.23|11251.23|11251.67|11251.67|11251.67|11251.67|11251.23|11251.23|0
1649316340000|2022-04-07 07:25:40|11250.97|11250.97|11250.91|11250.91|11251.88|11251.88|11250.91|11250.91|0
1649316350000|2022-04-07 07:25:50|11251|11251|11251|11251|11251|11251|11251|11251|0
1649316360000|2022-04-07 07:26:00|11250.69|11250.69|11250.38|11250.38|11250.69|11250.69|11250.38|11250.38|0
1649316370000|2022-04-07 07:26:10|11250.84|11250.84|11251.9|11251.9|11251.9|11251.9|11250.84|11250.84|0
1649316380000|2022-04-07 07:26:20|11252.33|11252.33|11257.46|11257.46|11257.46|11257.46|11252.33|11252.33|0
1649316390000|2022-04-07 07:26:30|11257.81|11257.81|11255.55|11255.55|11257.81|11257.81|11255.55|11255.55|0
1649316400000|2022-04-07 07:26:40|11255.45|11255.45|11256.23|11256.23|11256.23|11256.23|11255.45|11255.45|0
1649316410000|2022-04-07 07:26:50|11255.11|11255.11|11254.64|11254.64|11255.11|11255.11|11254.64|11254.64|0
1649316420000|2022-04-07 07:27:00|11254.9|11254.9|11254.9|11254.9|11254.9|11254.9|11254.9|11254.9|0
1649316430000|2022-04-07 07:27:10|11255.21|11255.21|11255.58|11255.58|11255.9|11255.9|11255.21|11255.21|0
1649316440000|2022-04-07 07:27:20|11255.82|11255.82|11255.95|11255.95|11255.95|11255.95|11255.82|11255.82|0
1649316460000|2022-04-07 07:27:40|11256.43|11256.43|11256.11|11256.11|11256.43|11256.43|11255.67|11255.67|0
1649316470000|2022-04-07 07:27:50|11256.34|11256.34|11256.34|11256.34|11256.34|11256.34|11256.34|11256.34|0
1649316480000|2022-04-07 07:28:00|11255.17|11255.17|11254.28|11254.28|11255.17|11255.17|11254.09|11254.09|0
1649316520000|2022-04-07 07:28:40|11254.76|11254.76|11254.76|11254.76|11254.76|11254.76|11254.76|11254.76|0
1649316530000|2022-04-07 07:28:50|11253.2|11253.2|11253.78|11253.78|11253.9|11253.9|11253.2|11253.2|0
1649316540000|2022-04-07 07:29:00|11253.62|11253.62|11244.65|11244.65|11253.62|11253.62|11244.58|11244.58|0
1649316550000|2022-04-07 07:29:10|11244.32|11244.32|11243.32|11243.32|11244.53|11244.53|11242.82|11242.82|0
1649316560000|2022-04-07 07:29:20|11243.1|11243.1|11243.32|11243.32|11243.32|11243.32|11243.1|11243.1|0
1649316570000|2022-04-07 07:29:30|11243|11243|11243|11243|11243|11243|11243|11243|0
1649316580000|2022-04-07 07:29:40|11242.61|11242.61|11242.82|11242.82|11242.82|11242.82|11242.39|11242.39|0
1649316600000|2022-04-07 07:30:00|11242.58|11242.58|11240.18|11240.18|11242.58|11242.58|11240.18|11240.18|0
1649316610000|2022-04-07 07:30:10|11240.4|11240.4|11239.97|11239.97|11240.4|11240.4|11239.97|11239.97|0
1649316620000|2022-04-07 07:30:20|11237.36|11237.36|11230.91|11230.91|11237.36|11237.36|11230.91|11230.91|0
1649316630000|2022-04-07 07:30:30|11229.17|11229.17|11229.3|11229.3|11229.3|11229.3|11229.17|11229.17|0
1649316640000|2022-04-07 07:30:40|11229.73|11229.73|11228.04|11228.04|11230.18|11230.18|11228.04|11228.04|0
1649316650000|2022-04-07 07:30:50|11228.26|11228.26|11228.26|11228.26|11228.26|11228.26|11228.26|11228.26|0
1649316660000|2022-04-07 07:31:00|11229.13|11229.13|11229.13|11229.13|11229.13|11229.13|11229.13|11229.13|0
1649316670000|2022-04-07 07:31:10|11230.69|11230.69|11229.92|11229.92|11231.12|11231.12|11229.92|11229.92|0
1649316680000|2022-04-07 07:31:20|11230.14|11230.14|11227.55|11227.55|11230.14|11230.14|11227.55|11227.55|0
1649316690000|2022-04-07 07:31:30|11227.77|11227.77|11221.05|11221.05|11227.77|11227.77|11221.05|11221.05|0
1649316700000|2022-04-07 07:31:40|11220.83|11220.83|11220.12|11220.12|11220.83|11220.83|11220.12|11220.12|0
1649316710000|2022-04-07 07:31:50|11220.54|11220.54|11219.28|11219.28|11220.54|11220.54|11219.28|11219.28|0
1649316720000|2022-04-07 07:32:00|11218.41|11218.41|11216.66|11216.66|11218.41|11218.41|11215.88|11215.88|0
1649316730000|2022-04-07 07:32:10|11216.1|11216.1|11217.39|11217.39|11217.39|11217.39|11216.1|11216.1|0
1649316740000|2022-04-07 07:32:20|11216.95|11216.95|11215.51|11215.51|11216.95|11216.95|11215.25|11215.25|0
1649316750000|2022-04-07 07:32:30|11215.29|11215.29|11212.15|11212.15|11215.29|11215.29|11209.89|11209.89|0
1649316760000|2022-04-07 07:32:40|11211.66|11211.66|11211.66|11211.66|11211.66|11211.66|11211.66|11211.66|0
1649316770000|2022-04-07 07:32:50|11209.92|11209.92|11209.48|11209.48|11209.92|11209.92|11209.48|11209.48|0
1649316780000|2022-04-07 07:33:00|11209.04|11209.04|11209.55|11209.55|11209.91|11209.91|11209.04|11209.04|0
1649316790000|2022-04-07 07:33:10|11209.11|11209.11|11209.11|11209.11|11209.11|11209.11|11209.11|11209.11|0
1649316800000|2022-04-07 07:33:20|11210.09|11210.09|11209.5|11209.5|11210.09|11210.09|11209.5|11209.5|0
1649316810000|2022-04-07 07:33:30|11209.29|11209.29|11209.29|11209.29|11209.29|11209.29|11209.29|11209.29|0
1649316820000|2022-04-07 07:33:40|11209.05|11209.05|11212|11212|11212|11212|11209.05|11209.05|0
1649316830000|2022-04-07 07:33:50|11211.13|11211.13|11211.56|11211.56|11211.56|11211.56|11211.13|11211.13|0
1649316840000|2022-04-07 07:34:00|11211.35|11211.35|11211.56|11211.56|11211.56|11211.56|11211.35|11211.35|0
1649316850000|2022-04-07 07:34:10|11211.95|11211.95|11212.27|11212.27|11212.81|11212.81|11211.95|11211.95|0
1649316860000|2022-04-07 07:34:20|11212.37|11212.37|11214.81|11214.81|11214.81|11214.81|11212.37|11212.37|0
1649316870000|2022-04-07 07:34:30|11215.03|11215.03|11215.03|11215.03|11215.03|11215.03|11215.03|11215.03|0
1649316880000|2022-04-07 07:34:40|11215.47|11215.47|11220.16|11220.16|11220.16|11220.16|11215.47|11215.47|0
1649316890000|2022-04-07 07:34:50|11220.58|11220.58|11220.86|11220.86|11220.86|11220.86|11220.58|11220.58|0
1649316900000|2022-04-07 07:35:00|11227.1|11227.1|11228.31|11228.31|11228.31|11228.31|11226.94|11226.94|0
1649316910000|2022-04-07 07:35:10|11229.62|11229.62|11234.68|11234.68|11234.68|11234.68|11229.62|11229.62|0
1649316930000|2022-04-07 07:35:30|11234.37|11234.37|11234.37|11234.37|11234.37|11234.37|11234.37|11234.37|0
1649316940000|2022-04-07 07:35:40|11235.43|11235.43|11235.43|11235.43|11235.43|11235.43|11235.43|11235.43|0
1649316950000|2022-04-07 07:35:50|11235.69|11235.69|11235.69|11235.69|11235.69|11235.69|11235.69|11235.69|0
1649316960000|2022-04-07 07:36:00|11235.84|11235.84|11235.84|11235.84|11235.84|11235.84|11235.84|11235.84|0
1649316970000|2022-04-07 07:36:10|11237.4|11237.4|11238.5|11238.5|11238.72|11238.72|11237.4|11237.4|0
1649316980000|2022-04-07 07:36:20|11238.72|11238.72|11238.72|11238.72|11238.72|11238.72|11238.72|11238.72|0
1649317000000|2022-04-07 07:36:40|11239.5|11239.5|11239.78|11239.78|11239.78|11239.78|11239.5|11239.5|0
1649317010000|2022-04-07 07:36:50|11240.21|11240.21|11240.65|11240.65|11240.65|11240.65|11240.21|11240.21|0
1649317020000|2022-04-07 07:37:00|11241.56|11241.56|11241.56|11241.56|11241.56|11241.56|11241.56|11241.56|0
1649317030000|2022-04-07 07:37:10|11241.75|11241.75|11242.71|11242.71|11242.71|11242.71|11241.75|11241.75|0
1649317040000|2022-04-07 07:37:20|11243.17|11243.17|11243.25|11243.25|11243.79|11243.79|11243.17|11243.17|0
1649317050000|2022-04-07 07:37:30|11243.67|11243.67|11244.58|11244.58|11244.58|11244.58|11243.67|11243.67|0
1649317060000|2022-04-07 07:37:40|11244.23|11244.23|11244.23|11244.23|11244.23|11244.23|11244.23|11244.23|0
1649317070000|2022-04-07 07:37:50|11243.8|11243.8|11243.8|11243.8|11243.8|11243.8|11243.8|11243.8|0
1649317080000|2022-04-07 07:38:00|11243.36|11243.36|11243.12|11243.12|11243.36|11243.36|11243.12|11243.12|0
1649317100000|2022-04-07 07:38:20|11243.55|11243.55|11245.02|11245.02|11245.02|11245.02|11243.55|11243.55|0
1649317110000|2022-04-07 07:38:30|11245.46|11245.46|11245.47|11245.47|11245.47|11245.47|11245.02|11245.02|0
1649317130000|2022-04-07 07:38:50|11245.91|11245.91|11246.62|11246.62|11246.62|11246.62|11245.91|11245.91|0
1649317140000|2022-04-07 07:39:00|11247.05|11247.05|11246.82|11246.82|11247.05|11247.05|11246.82|11246.82|0
1649317150000|2022-04-07 07:39:10|11246.69|11246.69|11244.13|11244.13|11246.83|11246.83|11244.13|11244.13|0
1649317160000|2022-04-07 07:39:20|11243.91|11243.91|11246.38|11246.38|11246.6|11246.6|11243.91|11243.91|0
1649317180000|2022-04-07 07:39:40|11247.06|11247.06|11248.9|11248.9|11248.9|11248.9|11247.06|11247.06|0
1649317190000|2022-04-07 07:39:50|11249.23|11249.23|11250.28|11250.28|11250.28|11250.28|11249.23|11249.23|0
1649317200000|2022-04-07 07:40:00|11250.5|11250.5|11250.82|11250.82|11250.82|11250.82|11250.21|11250.21|0
1649317210000|2022-04-07 07:40:10|11251.26|11251.26|11250.7|11250.7|11251.26|11251.26|11250.7|11250.7|0
1649317220000|2022-04-07 07:40:20|11250.88|11250.88|11252.79|11252.79|11252.79|11252.79|11250.88|11250.88|0
1649317230000|2022-04-07 07:40:30|11252.88|11252.88|11252.53|11252.53|11252.88|11252.88|11252.53|11252.53|0
1649317240000|2022-04-07 07:40:40|11252.31|11252.31|11252.31|11252.31|11252.31|11252.31|11252.31|11252.31|0
1649317250000|2022-04-07 07:40:50|11253.16|11253.16|11252.91|11252.91|11253.16|11253.16|11252.91|11252.91|0
1649317270000|2022-04-07 07:41:10|11253.33|11253.33|11253.33|11253.33|11253.33|11253.33|11253.33|11253.33|0
1649317280000|2022-04-07 07:41:20|11253.81|11253.81|11252.88|11252.88|11253.81|11253.81|11252.88|11252.88|0
1649317290000|2022-04-07 07:41:30|11252.21|11252.21|11251.1|11251.1|11252.21|11252.21|11250.58|11250.58|0
1649317300000|2022-04-07 07:41:40|11251.95|11251.95|11251.95|11251.95|11251.95|11251.95|11251.95|11251.95|0
1649317310000|2022-04-07 07:41:50|11252.3|11252.3|11254.36|11254.36|11254.36|11254.36|11252.3|11252.3|0
1649317320000|2022-04-07 07:42:00|11253.92|11253.92|11252.81|11252.81|11253.92|11253.92|11251.27|11251.27|0
1649317330000|2022-04-07 07:42:10|11253.19|11253.19|11253.19|11253.19|11253.19|11253.19|11253.19|11253.19|0
1649317340000|2022-04-07 07:42:20|11252.97|11252.97|11252.64|11252.64|11252.97|11252.97|11252.64|11252.64|0
1649317350000|2022-04-07 07:42:30|11253.07|11253.07|11252.63|11252.63|11253.07|11253.07|11252.63|11252.63|0
1649317360000|2022-04-07 07:42:40|11253.09|11253.09|11252.97|11252.97|11253.09|11253.09|11252.19|11252.19|0
1649317370000|2022-04-07 07:42:50|11253.19|11253.19|11254.36|11254.36|11254.36|11254.36|11253.19|11253.19|0
1649317380000|2022-04-07 07:43:00|11255.02|11255.02|11254.47|11254.47|11255.12|11255.12|11254.47|11254.47|0
1649317390000|2022-04-07 07:43:10|11254.57|11254.57|11254.14|11254.14|11254.57|11254.57|11254.14|11254.14|0
1649317420000|2022-04-07 07:43:40|11254.49|11254.49|11254.33|11254.33|11254.49|11254.49|11254.33|11254.33|0
1649317430000|2022-04-07 07:43:50|11254.71|11254.71|11254.45|11254.45|11254.96|11254.96|11254.09|11254.09|0
1649317440000|2022-04-07 07:44:00|11255.32|11255.32|11262.49|11262.49|11262.49|11262.49|11255.32|11255.32|0
1649317450000|2022-04-07 07:44:10|11262.24|11262.24|11262.71|11262.71|11262.71|11262.71|11262.24|11262.24|0
1649317460000|2022-04-07 07:44:20|11262.49|11262.49|11262.33|11262.33|11262.49|11262.49|11262.33|11262.33|0
1649317470000|2022-04-07 07:44:30|11261.48|11261.48|11261.15|11261.15|11261.48|11261.48|11261.15|11261.15|0
1649317480000|2022-04-07 07:44:40|11260.9|11260.9|11260.9|11260.9|11260.9|11260.9|11260.9|11260.9|0
1649317500000|2022-04-07 07:45:00|11260.46|11260.46|11263.01|11263.01|11263.01|11263.01|11260.46|11260.46|0
1649317510000|2022-04-07 07:45:10|11263.54|11263.54|11263.11|11263.11|11263.54|11263.54|11263.11|11263.11|0
1649317530000|2022-04-07 07:45:30|11264.02|11264.02|11266.34|11266.34|11266.34|11266.34|11264.02|11264.02|0
1649317540000|2022-04-07 07:45:40|11266.56|11266.56|11265.55|11265.55|11266.56|11266.56|11265.55|11265.55|0
1649317550000|2022-04-07 07:45:50|11265.98|11265.98|11267.02|11267.02|11267.02|11267.02|11265.98|11265.98|0
1649317570000|2022-04-07 07:46:10|11267.15|11267.15|11267.24|11267.24|11267.24|11267.24|11267.15|11267.15|0
1649317580000|2022-04-07 07:46:20|11267.34|11267.34|11267.34|11267.34|11267.34|11267.34|11267.34|11267.34|0
1649317600000|2022-04-07 07:46:40|11267.09|11267.09|11267.51|11267.51|11267.51|11267.51|11267.09|11267.09|0
1649317610000|2022-04-07 07:46:50|11267.39|11267.39|11267.39|11267.39|11267.39|11267.39|11267.39|11267.39|0
1649317620000|2022-04-07 07:47:00|11267.23|11267.23|11267.79|11267.79|11267.79|11267.79|11267.23|11267.23|0
1649317630000|2022-04-07 07:47:10|11268.24|11268.24|11268.81|11268.81|11268.81|11268.81|11268.24|11268.24|0
1649317640000|2022-04-07 07:47:20|11268.58|11268.58|11269.14|11269.14|11269.14|11269.14|11268.58|11268.58|0
1649317650000|2022-04-07 07:47:30|11269.84|11269.84|11269.84|11269.84|11269.84|11269.84|11269.84|11269.84|0
1649317660000|2022-04-07 07:47:40|11270.17|11270.17|11270.4|11270.4|11270.4|11270.4|11270.17|11270.17|0
1649317680000|2022-04-07 07:48:00|11270.21|11270.21|11274.2|11274.2|11274.71|11274.71|11270.21|11270.21|0
1649317690000|2022-04-07 07:48:10|11274.42|11274.42|11274.18|11274.18|11274.42|11274.42|11274.18|11274.18|0
1649317700000|2022-04-07 07:48:20|11274.42|11274.42|11276.45|11276.45|11276.45|11276.45|11274.42|11274.42|0
1649317710000|2022-04-07 07:48:30|11277.16|11277.16|11278.91|11278.91|11279.15|11279.15|11277.16|11277.16|0
1649317720000|2022-04-07 07:48:40|11278.69|11278.69|11278.79|11278.79|11278.98|11278.98|11278.11|11278.11|0
1649317730000|2022-04-07 07:48:50|11276.46|11276.46|11276.46|11276.46|11276.46|11276.46|11276.46|11276.46|0
1649317740000|2022-04-07 07:49:00|11276.33|11276.33|11280.02|11280.02|11280.02|11280.02|11276.33|11276.33|0
1649317750000|2022-04-07 07:49:10|11279.56|11279.56|11279.56|11279.56|11279.56|11279.56|11279.56|11279.56|0
1649317760000|2022-04-07 07:49:20|11280.02|11280.02|11280.02|11280.02|11280.02|11280.02|11280.02|11280.02|0
1649317770000|2022-04-07 07:49:30|11280.89|11280.89|11282.23|11282.23|11282.23|11282.23|11280.89|11280.89|0
1649317780000|2022-04-07 07:49:40|11282.66|11282.66|11283.21|11283.21|11284.89|11284.89|11282.66|11282.66|0
1649317790000|2022-04-07 07:49:50|11283.08|11283.08|11282.81|11282.81|11283.08|11283.08|11282.81|11282.81|0
1649317800000|2022-04-07 07:50:00|11283.2|11283.2|11282.35|11282.35|11283.2|11283.2|11282.35|11282.35|0
1649317810000|2022-04-07 07:50:10|11281.64|11281.64|11281.56|11281.56|11282.42|11282.42|11281.56|11281.56|0
1649317820000|2022-04-07 07:50:20|11281.69|11281.69|11281.69|11281.69|11281.69|11281.69|11281.69|11281.69|0
1649317830000|2022-04-07 07:50:30|11281.33|11281.33|11280.7|11280.7|11281.33|11281.33|11280.7|11280.7|0
1649317840000|2022-04-07 07:50:40|11281.63|11281.63|11280.22|11280.22|11281.63|11281.63|11280.22|11280.22|0
1649317850000|2022-04-07 07:50:50|11279.6|11279.6|11278.52|11278.52|11279.82|11279.82|11278.52|11278.52|0
1649317860000|2022-04-07 07:51:00|11277.61|11277.61|11277.61|11277.61|11277.61|11277.61|11277.61|11277.61|0
1649317870000|2022-04-07 07:51:10|11277.47|11277.47|11277.47|11277.47|11277.47|11277.47|11277.47|11277.47|0
1649317880000|2022-04-07 07:51:20|11278.13|11278.13|11278.66|11278.66|11278.66|11278.66|11278.13|11278.13|0
1649317890000|2022-04-07 07:51:30|11279.51|11279.51|11278.89|11278.89|11279.96|11279.96|11278.89|11278.89|0
1649317910000|2022-04-07 07:51:50|11279.41|11279.41|11279.41|11279.41|11279.41|11279.41|11279.41|11279.41|0
1649317920000|2022-04-07 07:52:00|11279.5|11279.5|11278.32|11278.32|11279.93|11279.93|11278.32|11278.32|0
1649317930000|2022-04-07 07:52:10|11278.63|11278.63|11278.94|11278.94|11278.94|11278.94|11278.63|11278.63|0
1649317940000|2022-04-07 07:52:20|11278.56|11278.56|11278.07|11278.07|11280|11280|11277.54|11277.54|0
1649317950000|2022-04-07 07:52:30|11277.82|11277.82|11276.81|11276.81|11277.82|11277.82|11276.81|11276.81|0
1649317970000|2022-04-07 07:52:50|11276.24|11276.24|11276.24|11276.24|11276.24|11276.24|11276.24|11276.24|0
1649317980000|2022-04-07 07:53:00|11276.37|11276.37|11276.12|11276.12|11276.37|11276.37|11276.12|11276.12|0
1649318010000|2022-04-07 07:53:30|11275.77|11275.77|11274.4|11274.4|11275.77|11275.77|11273.78|11273.78|0
1649318020000|2022-04-07 07:53:40|11275.18|11275.18|11275.18|11275.18|11275.18|11275.18|11275.18|11275.18|0
1649318030000|2022-04-07 07:53:50|11274.74|11274.74|11274.74|11274.74|11274.74|11274.74|11274.74|11274.74|0
1649318040000|2022-04-07 07:54:00|11275.52|11275.52|11275.52|11275.52|11275.52|11275.52|11275.52|11275.52|0
1649318050000|2022-04-07 07:54:10|11275.96|11275.96|11275.96|11275.96|11275.96|11275.96|11275.96|11275.96|0
1649318060000|2022-04-07 07:54:20|11275.6|11275.6|11275.6|11275.6|11275.6|11275.6|11275.6|11275.6|0
1649318080000|2022-04-07 07:54:40|11275.22|11275.22|11274.87|11274.87|11275.22|11275.22|11274.87|11274.87|0
1649318090000|2022-04-07 07:54:50|11274.43|11274.43|11273.95|11273.95|11274.43|11274.43|11273.95|11273.95|0
1649318100000|2022-04-07 07:55:00|11273.3|11273.3|11272.52|11272.52|11273.3|11273.3|11272.52|11272.52|0
1649318110000|2022-04-07 07:55:10|11271.82|11271.82|11271.55|11271.55|11272.17|11272.17|11271.55|11271.55|0
1649318120000|2022-04-07 07:55:20|11270.7|11270.7|11271.13|11271.13|11271.13|11271.13|11270.7|11270.7|0
1649318130000|2022-04-07 07:55:30|11270.7|11270.7|11270.86|11270.86|11270.86|11270.86|11270.7|11270.7|0
1649318140000|2022-04-07 07:55:40|11270.71|11270.71|11268.67|11268.67|11270.71|11270.71|11268.67|11268.67|0
1649318150000|2022-04-07 07:55:50|11268.57|11268.57|11268.57|11268.57|11268.57|11268.57|11268.57|11268.57|0
1649318160000|2022-04-07 07:56:00|11267.86|11267.86|11267.5|11267.5|11267.86|11267.86|11266.23|11266.23|0
1649318170000|2022-04-07 07:56:10|11267.22|11267.22|11267.78|11267.78|11267.78|11267.78|11267.12|11267.12|0
1649318200000|2022-04-07 07:56:40|11265.61|11265.61|11261.57|11261.57|11265.61|11265.61|11260.99|11260.99|0
1649318210000|2022-04-07 07:56:50|11261.13|11261.13|11261.13|11261.13|11261.13|11261.13|11261.13|11261.13|0
1649318220000|2022-04-07 07:57:00|11261.27|11261.27|11261.27|11261.27|11261.27|11261.27|11261.27|11261.27|0
1649318230000|2022-04-07 07:57:10|11261.01|11261.01|11260.66|11260.66|11261.01|11261.01|11260.23|11260.23|0
1649318240000|2022-04-07 07:57:20|11260.31|11260.31|11257.82|11257.82|11261.09|11261.09|11257.82|11257.82|0
1649318250000|2022-04-07 07:57:30|11257.6|11257.6|11256.34|11256.34|11257.6|11257.6|11256.34|11256.34|0
1649318260000|2022-04-07 07:57:40|11256.12|11256.12|11254.24|11254.24|11256.12|11256.12|11254.24|11254.24|0
1649318270000|2022-04-07 07:57:50|11253.8|11253.8|11253.8|11253.8|11253.8|11253.8|11253.8|11253.8|0
1649318280000|2022-04-07 07:58:00|11253.93|11253.93|11254.39|11254.39|11254.76|11254.76|11253.93|11253.93|0
1649318290000|2022-04-07 07:58:10|11253.52|11253.52|11254.1|11254.1|11254.1|11254.1|11252.55|11252.55|0
1649318300000|2022-04-07 07:58:20|11254.23|11254.23|11254.05|11254.05|11254.48|11254.48|11254.05|11254.05|0
1649318310000|2022-04-07 07:58:30|11254.38|11254.38|11255.23|11255.23|11255.23|11255.23|11254.38|11254.38|0
1649318320000|2022-04-07 07:58:40|11255.47|11255.47|11257.16|11257.16|11257.16|11257.16|11255.47|11255.47|0
1649318330000|2022-04-07 07:58:50|11257.32|11257.32|11258.03|11258.03|11258.03|11258.03|11257.32|11257.32|0
1649318340000|2022-04-07 07:59:00|11258.61|11258.61|11258.61|11258.61|11258.61|11258.61|11258.61|11258.61|0
1649318350000|2022-04-07 07:59:10|11259.08|11259.08|11260.32|11260.32|11260.32|11260.32|11259.08|11259.08|0
1649318360000|2022-04-07 07:59:20|11260.4|11260.4|11260.24|11260.24|11260.4|11260.4|11260.24|11260.24|0
1649318380000|2022-04-07 07:59:40|11260.68|11260.68|11261.33|11261.33|11261.33|11261.33|11260.68|11260.68|0
1649318390000|2022-04-07 07:59:50|11261.11|11261.11|11261.11|11261.11|11261.11|11261.11|11261.11|11261.11|0
1649318400000|2022-04-07 08:00:00|11261.01|11261.01|11261.11|11261.11|11261.3|11261.3|11261.01|11261.01|0
1649318410000|2022-04-07 08:00:10|11261.58|11261.58|11262.3|11262.3|11262.3|11262.3|11261.58|11261.58|0
1649318420000|2022-04-07 08:00:20|11262.45|11262.45|11262.45|11262.45|11262.45|11262.45|11262.45|11262.45|0
1649318430000|2022-04-07 08:00:30|11262.1|11262.1|11263.2|11263.2|11263.2|11263.2|11262.1|11262.1|0
1649318440000|2022-04-07 08:00:40|11263.6|11263.6|11263.17|11263.17|11263.6|11263.6|11263.17|11263.17|0
1649318450000|2022-04-07 08:00:50|11262.46|11262.46|11262.56|11262.56|11262.56|11262.56|11262.46|11262.46|0
1649318500000|2022-04-07 08:01:40|11262.12|11262.12|11262.12|11262.12|11262.12|11262.12|11262.12|11262.12|0
1649318510000|2022-04-07 08:01:50|11261.69|11261.69|11261.46|11261.46|11261.69|11261.69|11261.46|11261.46|0
1649318520000|2022-04-07 08:02:00|11261.77|11261.77|11265.02|11265.02|11265.02|11265.02|11261.77|11261.77|0
1649318530000|2022-04-07 08:02:10|11265.16|11265.16|11264.38|11264.38|11265.16|11265.16|11264.38|11264.38|0
1649318540000|2022-04-07 08:02:20|11265.03|11265.03|11264.3|11264.3|11265.03|11265.03|11264.3|11264.3|0
1649318550000|2022-04-07 08:02:30|11263.95|11263.95|11263.59|11263.59|11263.95|11263.95|11263.59|11263.59|0
1649318560000|2022-04-07 08:02:40|11263.33|11263.33|11258.41|11258.41|11263.46|11263.46|11258.41|11258.41|0
1649318570000|2022-04-07 08:02:50|11257.56|11257.56|11255.5|11255.5|11257.56|11257.56|11255.5|11255.5|0
1649318580000|2022-04-07 08:03:00|11255.15|11255.15|11253.97|11253.97|11255.15|11255.15|11253.97|11253.97|0
1649318590000|2022-04-07 08:03:10|11253.19|11253.19|11253.04|11253.04|11253.19|11253.19|11253.04|11253.04|0
1649318600000|2022-04-07 08:03:20|11252.85|11252.85|11253.08|11253.08|11253.08|11253.08|11252.85|11252.85|0
1649318620000|2022-04-07 08:03:40|11252.76|11252.76|11254.16|11254.16|11254.16|11254.16|11252.76|11252.76|0
1649318630000|2022-04-07 08:03:50|11253.84|11253.84|11253.84|11253.84|11253.84|11253.84|11253.84|11253.84|0
1649318640000|2022-04-07 08:04:00|11253.41|11253.41|11253.4|11253.4|11253.41|11253.41|11253.09|11253.09|0
1649318650000|2022-04-07 08:04:10|11253.55|11253.55|11253.55|11253.55|11253.55|11253.55|11253.55|11253.55|0
1649318660000|2022-04-07 08:04:20|11254.33|11254.33|11255.28|11255.28|11255.28|11255.28|11254.33|11254.33|0
1649318680000|2022-04-07 08:04:40|11254.8|11254.8|11254.8|11254.8|11254.8|11254.8|11254.8|11254.8|0
1649318700000|2022-04-07 08:05:00|11253.89|11253.89|11250.68|11250.68|11253.89|11253.89|11250.68|11250.68|0
1649318710000|2022-04-07 08:05:10|11250.26|11250.26|11251.11|11251.11|11251.11|11251.11|11250.26|11250.26|0
1649318740000|2022-04-07 08:05:40|11252.12|11252.12|11253|11253|11253|11253|11252.12|11252.12|0
1649318760000|2022-04-07 08:06:00|11252.92|11252.92|11254.12|11254.12|11254.12|11254.12|11252.92|11252.92|0
1649318780000|2022-04-07 08:06:20|11254|11254|11254.37|11254.37|11254.37|11254.37|11254|11254|0
1649318790000|2022-04-07 08:06:30|11254.11|11254.11|11255.16|11255.16|11255.16|11255.16|11254.11|11254.11|0
1649318800000|2022-04-07 08:06:40|11254.9|11254.9|11254.67|11254.67|11255.85|11255.85|11254.67|11254.67|0
1649318820000|2022-04-07 08:07:00|11255.2|11255.2|11255.45|11255.45|11255.45|11255.45|11255.2|11255.2|0
1649318830000|2022-04-07 08:07:10|11256.32|11256.32|11258.12|11258.12|11258.12|11258.12|11256.32|11256.32|0
1649318840000|2022-04-07 08:07:20|11258.82|11258.82|11259.17|11259.17|11259.17|11259.17|11258.82|11258.82|0
1649318860000|2022-04-07 08:07:40|11259.65|11259.65|11259.65|11259.65|11259.65|11259.65|11259.65|11259.65|0
1649318880000|2022-04-07 08:08:00|11259.84|11259.84|11259.84|11259.84|11259.84|11259.84|11259.84|11259.84|0
1649318890000|2022-04-07 08:08:10|11260.52|11260.52|11260.52|11260.52|11260.52|11260.52|11260.52|11260.52|0
1649318900000|2022-04-07 08:08:20|11261.23|11261.23|11262.15|11262.15|11262.15|11262.15|11261.23|11261.23|0
1649318910000|2022-04-07 08:08:30|11262.28|11262.28|11262.28|11262.28|11262.28|11262.28|11262.28|11262.28|0
1649318920000|2022-04-07 08:08:40|11262.05|11262.05|11262.05|11262.05|11262.05|11262.05|11262.05|11262.05|0
1649318930000|2022-04-07 08:08:50|11262.18|11262.18|11262.18|11262.18|11262.18|11262.18|11262.18|11262.18|0
1649318940000|2022-04-07 08:09:00|11262.31|11262.31|11263.01|11263.01|11263.01|11263.01|11262.31|11262.31|0
1649318950000|2022-04-07 08:09:10|11263.63|11263.63|11263.32|11263.32|11263.63|11263.63|11263.32|11263.32|0
1649318960000|2022-04-07 08:09:20|11262.93|11262.93|11262.93|11262.93|11262.93|11262.93|11262.93|11262.93|0
1649318970000|2022-04-07 08:09:30|11262.15|11262.15|11262.15|11262.15|11262.15|11262.15|11262.15|11262.15|0
1649318980000|2022-04-07 08:09:40|11261.9|11261.9|11262.94|11262.94|11262.94|11262.94|11261.9|11261.9|0
1649318990000|2022-04-07 08:09:50|11263.31|11263.31|11264.47|11264.47|11264.47|11264.47|11263.31|11263.31|0
1649319000000|2022-04-07 08:10:00|11264.6|11264.6|11264.75|11264.75|11265.37|11265.37|11264.44|11264.44|0
1649319010000|2022-04-07 08:10:10|11265.2|11265.2|11265.2|11265.2|11265.2|11265.2|11265.2|11265.2|0
1649319020000|2022-04-07 08:10:20|11265.39|11265.39|11265.39|11265.39|11265.39|11265.39|11265.39|11265.39|0
1649319050000|2022-04-07 08:10:50|11267.73|11267.73|11267.73|11267.73|11267.73|11267.73|11267.73|11267.73|0
1649319070000|2022-04-07 08:11:10|11267.47|11267.47|11267.33|11267.33|11267.47|11267.47|11267.33|11267.33|0
1649319080000|2022-04-07 08:11:20|11266.9|11266.9|11266.65|11266.65|11266.9|11266.9|11265.77|11265.77|0
1649319090000|2022-04-07 08:11:30|11266.91|11266.91|11266.35|11266.35|11267.04|11267.04|11266.35|11266.35|0
1649319110000|2022-04-07 08:11:50|11266.58|11266.58|11266.67|11266.67|11266.67|11266.67|11266.58|11266.58|0
1649319120000|2022-04-07 08:12:00|11267.1|11267.1|11267.29|11267.29|11267.29|11267.29|11267.1|11267.1|0
1649319130000|2022-04-07 08:12:10|11267.67|11267.67|11271.31|11271.31|11271.31|11271.31|11267.67|11267.67|0
1649319140000|2022-04-07 08:12:20|11271.15|11271.15|11268.04|11268.04|11271.15|11271.15|11268.04|11268.04|0
1649319150000|2022-04-07 08:12:30|11268.17|11268.17|11267.61|11267.61|11268.17|11268.17|11267.61|11267.61|0
1649319160000|2022-04-07 08:12:40|11268.03|11268.03|11269.74|11269.74|11269.74|11269.74|11268.03|11268.03|0
1649319170000|2022-04-07 08:12:50|11270.08|11270.08|11268.73|11268.73|11270.31|11270.31|11268.73|11268.73|0
1649319180000|2022-04-07 08:13:00|11268.6|11268.6|11268.24|11268.24|11268.73|11268.73|11268.11|11268.11|0
1649319190000|2022-04-07 08:13:10|11268.43|11268.43|11268.15|11268.15|11268.43|11268.43|11268.15|11268.15|0
1649319200000|2022-04-07 08:13:20|11268.52|11268.52|11268.52|11268.52|11268.52|11268.52|11268.52|11268.52|0
1649319210000|2022-04-07 08:13:30|11268.4|11268.4|11268.09|11268.09|11268.4|11268.4|11268.09|11268.09|0
1649319240000|2022-04-07 08:14:00|11268.31|11268.31|11269.06|11269.06|11269.06|11269.06|11268.31|11268.31|0
1649319250000|2022-04-07 08:14:10|11269.42|11269.42|11270.12|11270.12|11270.12|11270.12|11269.42|11269.42|0
1649319260000|2022-04-07 08:14:20|11269.44|11269.44|11268.46|11268.46|11269.44|11269.44|11268.46|11268.46|0
1649319270000|2022-04-07 08:14:30|11268.1|11268.1|11265.31|11265.31|11268.1|11268.1|11264.82|11264.82|0
1649319280000|2022-04-07 08:14:40|11265.46|11265.46|11265.21|11265.21|11265.46|11265.46|11265.21|11265.21|0
1649319300000|2022-04-07 08:15:00|11265.63|11265.63|11263.77|11263.77|11265.63|11265.63|11263.07|11263.07|0
1649319310000|2022-04-07 08:15:10|11264.02|11264.02|11264.45|11264.45|11264.45|11264.45|11264.02|11264.02|0
1649319330000|2022-04-07 08:15:30|11264.2|11264.2|11264.2|11264.2|11264.2|11264.2|11264.2|11264.2|0
1649319350000|2022-04-07 08:15:50|11265.05|11265.05|11264.08|11264.08|11265.05|11265.05|11264.08|11264.08|0
1649319360000|2022-04-07 08:16:00|11264.3|11264.3|11263.95|11263.95|11264.3|11264.3|11263.52|11263.52|0
1649319410000|2022-04-07 08:16:50|11263.82|11263.82|11263.32|11263.32|11263.82|11263.82|11263.32|11263.32|0
1649319420000|2022-04-07 08:17:00|11263.2|11263.2|11263.08|11263.08|11263.2|11263.2|11262.83|11262.83|0
1649319430000|2022-04-07 08:17:10|11263.44|11263.44|11264.31|11264.31|11264.31|11264.31|11263.44|11263.44|0
1649319450000|2022-04-07 08:17:30|11264.44|11264.44|11264.84|11264.84|11264.84|11264.84|11264.44|11264.44|0
1649319460000|2022-04-07 08:17:40|11265.29|11265.29|11265.29|11265.29|11265.29|11265.29|11265.29|11265.29|0
1649319470000|2022-04-07 08:17:50|11264.67|11264.67|11262.64|11262.64|11264.67|11264.67|11262.64|11262.64|0
1649319480000|2022-04-07 08:18:00|11261.99|11261.99|11261.99|11261.99|11261.99|11261.99|11261.99|11261.99|0
1649319490000|2022-04-07 08:18:10|11262.12|11262.12|11261.25|11261.25|11262.12|11262.12|11261.25|11261.25|0
1649319500000|2022-04-07 08:18:20|11260.81|11260.81|11260.81|11260.81|11260.81|11260.81|11260.81|11260.81|0
1649319510000|2022-04-07 08:18:30|11260.7|11260.7|11260.05|11260.05|11260.7|11260.7|11259.52|11259.52|0
1649319520000|2022-04-07 08:18:40|11259.61|11259.61|11258.95|11258.95|11259.61|11259.61|11258.95|11258.95|0
1649319530000|2022-04-07 08:18:50|11258.72|11258.72|11257.52|11257.52|11258.72|11258.72|11257.52|11257.52|0
1649319540000|2022-04-07 08:19:00|11256.74|11256.74|11254.28|11254.28|11256.74|11256.74|11254.28|11254.28|0
1649319560000|2022-04-07 08:19:20|11254.72|11254.72|11256.04|11256.04|11256.04|11256.04|11254.72|11254.72|0
1649319570000|2022-04-07 08:19:30|11256.69|11256.69|11256.24|11256.24|11256.69|11256.69|11255.92|11255.92|0
1649319580000|2022-04-07 08:19:40|11256.6|11256.6|11256.54|11256.54|11256.6|11256.6|11256.09|11256.09|0
1649319590000|2022-04-07 08:19:50|11256.27|11256.27|11253.01|11253.01|11256.27|11256.27|11253.01|11253.01|0
1649319600000|2022-04-07 08:20:00|11252.49|11252.49|11252.49|11252.49|11252.49|11252.49|11252.49|11252.49|0
1649319610000|2022-04-07 08:20:10|11252.91|11252.91|11252.91|11252.91|11252.91|11252.91|11252.91|11252.91|0
1649319620000|2022-04-07 08:20:20|11253.35|11253.35|11252.89|11252.89|11253.35|11253.35|11252.89|11252.89|0
1649319630000|2022-04-07 08:20:30|11253.39|11253.39|11253.88|11253.88|11253.88|11253.88|11253.39|11253.39|0
1649319640000|2022-04-07 08:20:40|11254.31|11254.31|11254.8|11254.8|11254.8|11254.8|11254.31|11254.31|0
1649319650000|2022-04-07 08:20:50|11255.58|11255.58|11263.24|11263.24|11263.24|11263.24|11255.58|11255.58|0
1649319660000|2022-04-07 08:21:00|11264.02|11264.02|11265.11|11265.11|11265.11|11265.11|11264.02|11264.02|0
1649319670000|2022-04-07 08:21:10|11265.49|11265.49|11267.92|11267.92|11267.92|11267.92|11265.49|11265.49|0
1649319680000|2022-04-07 08:21:20|11268.7|11268.7|11270.48|11270.48|11270.48|11270.48|11268.7|11268.7|0
1649319690000|2022-04-07 08:21:30|11272.04|11272.04|11273.5|11273.5|11273.63|11273.63|11272.04|11272.04|0
1649319710000|2022-04-07 08:21:50|11274.15|11274.15|11274.15|11274.15|11274.15|11274.15|11274.15|11274.15|0
1649319720000|2022-04-07 08:22:00|11275.16|11275.16|11279.35|11279.35|11279.35|11279.35|11275.16|11275.16|0
1649319730000|2022-04-07 08:22:10|11279.63|11279.63|11279.19|11279.19|11279.63|11279.63|11279.19|11279.19|0
1649319750000|2022-04-07 08:22:30|11279.27|11279.27|11279.36|11279.36|11279.36|11279.36|11279.27|11279.27|0
1649319770000|2022-04-07 08:22:50|11278.58|11278.58|11278.58|11278.58|11278.58|11278.58|11278.58|11278.58|0
1649319780000|2022-04-07 08:23:00|11280.14|11280.14|11281.7|11281.7|11281.7|11281.7|11280.14|11280.14|0
1649319790000|2022-04-07 08:23:10|11281.95|11281.95|11281.95|11281.95|11281.95|11281.95|11281.95|11281.95|0
1649319800000|2022-04-07 08:23:20|11282.22|11282.22|11282.22|11282.22|11282.22|11282.22|11282.22|11282.22|0
1649319810000|2022-04-07 08:23:30|11282.31|11282.31|11282.31|11282.31|11282.31|11282.31|11282.31|11282.31|0
1649319830000|2022-04-07 08:23:50|11282.09|11282.09|11282.09|11282.09|11282.09|11282.09|11282.09|11282.09|0
1649319840000|2022-04-07 08:24:00|11280.53|11280.53|11278.19|11278.19|11280.53|11280.53|11278.19|11278.19|0
1649319850000|2022-04-07 08:24:10|11279.17|11279.17|11279.17|11279.17|11279.17|11279.17|11279.17|11279.17|0
1649319860000|2022-04-07 08:24:20|11279.45|11279.45|11282.84|11282.84|11282.84|11282.84|11279.45|11279.45|0
1649319870000|2022-04-07 08:24:30|11282.94|11282.94|11283.07|11283.07|11283.07|11283.07|11282.94|11282.94|0
1649319880000|2022-04-07 08:24:40|11282.76|11282.76|11283.19|11283.19|11283.19|11283.19|11282.76|11282.76|0
1649319890000|2022-04-07 08:24:50|11283.1|11283.1|11282.91|11282.91|11283.1|11283.1|11282.91|11282.91|0
1649319900000|2022-04-07 08:25:00|11282.52|11282.52|11282.07|11282.07|11282.52|11282.52|11281.84|11281.84|0
1649319910000|2022-04-07 08:25:10|11282.2|11282.2|11282.34|11282.34|11282.96|11282.96|11282.2|11282.2|0
1649319920000|2022-04-07 08:25:20|11282.77|11282.77|11281.99|11281.99|11282.77|11282.77|11281.99|11281.99|0
1649319930000|2022-04-07 08:25:30|11282.48|11282.48|11282.48|11282.48|11282.48|11282.48|11282.48|11282.48|0
1649319940000|2022-04-07 08:25:40|11283.19|11283.19|11283.66|11283.66|11283.66|11283.66|11283.19|11283.19|0
1649319950000|2022-04-07 08:25:50|11284.08|11284.08|11283.73|11283.73|11284.08|11284.08|11283.73|11283.73|0
1649319980000|2022-04-07 08:26:20|11284.01|11284.01|11283.83|11283.83|11284.01|11284.01|11283.83|11283.83|0
1649320030000|2022-04-07 08:27:10|11283.73|11283.73|11283.73|11283.73|11283.73|11283.73|11283.73|11283.73|0
1649320050000|2022-04-07 08:27:30|11284.32|11284.32|11284.85|11284.85|11284.85|11284.85|11284.32|11284.32|0
1649320060000|2022-04-07 08:27:40|11284.63|11284.63|11284.85|11284.85|11284.85|11284.85|11284.41|11284.41|0
1649320070000|2022-04-07 08:27:50|11285.15|11285.15|11285.15|11285.15|11285.15|11285.15|11285.15|11285.15|0
1649320080000|2022-04-07 08:28:00|11284.85|11284.85|11286.26|11286.26|11286.26|11286.26|11284.85|11284.85|0
1649320090000|2022-04-07 08:28:10|11286|11286|11286|11286|11286|11286|11286|11286|0
1649320100000|2022-04-07 08:28:20|11286.42|11286.42|11286.58|11286.58|11286.58|11286.58|11286.42|11286.42|0
1649320120000|2022-04-07 08:28:40|11285.93|11285.93|11285.93|11285.93|11285.93|11285.93|11285.93|11285.93|0
1649320130000|2022-04-07 08:28:50|11285.84|11285.84|11288.4|11288.4|11288.4|11288.4|11285.84|11285.84|0
1649320140000|2022-04-07 08:29:00|11288.83|11288.83|11290.93|11290.93|11290.93|11290.93|11288.05|11288.05|0
1649320150000|2022-04-07 08:29:10|11289.37|11289.37|11288.59|11288.59|11289.37|11289.37|11288.59|11288.59|0
1649320180000|2022-04-07 08:29:40|11287.74|11287.74|11285.95|11285.95|11287.74|11287.74|11285.95|11285.95|0
1649320190000|2022-04-07 08:29:50|11285.65|11285.65|11285.65|11285.65|11285.65|11285.65|11285.65|11285.65|0
1649320200000|2022-04-07 08:30:00|11285.34|11285.34|11285.34|11285.34|11285.34|11285.34|11285.34|11285.34|0
1649320210000|2022-04-07 08:30:10|11284.89|11284.89|11285.67|11285.67|11285.67|11285.67|11284.89|11284.89|0
1649320220000|2022-04-07 08:30:20|11285.89|11285.89|11285.89|11285.89|11285.89|11285.89|11285.89|11285.89|0
1649320230000|2022-04-07 08:30:30|11285.57|11285.57|11286.91|11286.91|11286.91|11286.91|11285.57|11285.57|0
1649320260000|2022-04-07 08:31:00|11286.65|11286.65|11286.73|11286.73|11286.73|11286.73|11286.65|11286.65|0
1649320280000|2022-04-07 08:31:20|11287.44|11287.44|11287.21|11287.21|11287.44|11287.44|11286.98|11286.98|0
1649320290000|2022-04-07 08:31:30|11286.42|11286.42|11285.66|11285.66|11286.42|11286.42|11285.66|11285.66|0
1649320300000|2022-04-07 08:31:40|11285.23|11285.23|11285.42|11285.42|11285.87|11285.87|11285.23|11285.23|0
1649320320000|2022-04-07 08:32:00|11286.29|11286.29|11286.11|11286.11|11286.77|11286.77|11286.11|11286.11|0
1649320330000|2022-04-07 08:32:10|11285.67|11285.67|11284.12|11284.12|11285.67|11285.67|11283.86|11283.86|0
1649320340000|2022-04-07 08:32:20|11283.68|11283.68|11283.21|11283.21|11283.68|11283.68|11282.69|11282.69|0
1649320360000|2022-04-07 08:32:40|11282.76|11282.76|11282.23|11282.23|11282.76|11282.76|11282.23|11282.23|0
1649320370000|2022-04-07 08:32:50|11282.55|11282.55|11282.55|11282.55|11282.55|11282.55|11282.55|11282.55|0
1649320380000|2022-04-07 08:33:00|11282.03|11282.03|11281.92|11281.92|11282.55|11282.55|11281.92|11281.92|0
1649320410000|2022-04-07 08:33:30|11282.91|11282.91|11282.91|11282.91|11282.91|11282.91|11282.91|11282.91|0
1649320430000|2022-04-07 08:33:50|11283.28|11283.28|11283.28|11283.28|11283.28|11283.28|11283.28|11283.28|0
1649320440000|2022-04-07 08:34:00|11282.93|11282.93|11282.6|11282.6|11282.93|11282.93|11282.6|11282.6|0
1649320450000|2022-04-07 08:34:10|11282.27|11282.27|11282.27|11282.27|11282.27|11282.27|11282.27|11282.27|0
1649320470000|2022-04-07 08:34:30|11282.89|11282.89|11282.89|11282.89|11282.89|11282.89|11282.89|11282.89|0
1649320500000|2022-04-07 08:35:00|11282.16|11282.16|11282.16|11282.16|11282.16|11282.16|11282.16|11282.16|0
1649320530000|2022-04-07 08:35:30|11282.82|11282.82|11283.01|11283.01|11283.01|11283.01|11282.82|11282.82|0
1649320550000|2022-04-07 08:35:50|11282.14|11282.14|11280.55|11280.55|11282.14|11282.14|11280.55|11280.55|0
1649320560000|2022-04-07 08:36:00|11280.81|11280.81|11281.25|11281.25|11281.25|11281.25|11280.59|11280.59|0
1649320570000|2022-04-07 08:36:10|11281.12|11281.12|11280.71|11280.71|11281.25|11281.25|11280.05|11280.05|0
1649320580000|2022-04-07 08:36:20|11280.31|11280.31|11278.61|11278.61|11280.4|11280.4|11278.61|11278.61|0
1649320600000|2022-04-07 08:36:40|11278.98|11278.98|11278.65|11278.65|11278.98|11278.98|11278.65|11278.65|0
1649320610000|2022-04-07 08:36:50|11278.87|11278.87|11278.87|11278.87|11278.87|11278.87|11278.87|11278.87|0
1649320630000|2022-04-07 08:37:10|11279.36|11279.36|11278.6|11278.6|11279.36|11279.36|11278.6|11278.6|0
1649320640000|2022-04-07 08:37:20|11278.37|11278.37|11275.44|11275.44|11278.37|11278.37|11275.04|11275.04|0
1649320650000|2022-04-07 08:37:30|11275.77|11275.77|11274.27|11274.27|11275.77|11275.77|11274.27|11274.27|0
1649320660000|2022-04-07 08:37:40|11274.15|11274.15|11274.92|11274.92|11274.92|11274.92|11274.15|11274.15|0
1649320670000|2022-04-07 08:37:50|11274.49|11274.49|11274.49|11274.49|11274.49|11274.49|11274.49|11274.49|0
1649320700000|2022-04-07 08:38:20|11275.11|11275.11|11275.11|11275.11|11275.11|11275.11|11275.11|11275.11|0
1649320710000|2022-04-07 08:38:30|11275.34|11275.34|11275.48|11275.48|11275.48|11275.48|11274.88|11274.88|0
1649320720000|2022-04-07 08:38:40|11275.18|11275.18|11275.37|11275.37|11275.37|11275.37|11275.18|11275.18|0
1649320730000|2022-04-07 08:38:50|11275.65|11275.65|11275.79|11275.79|11275.79|11275.79|11275.65|11275.65|0
1649320740000|2022-04-07 08:39:00|11275.64|11275.64|11275.64|11275.64|11275.64|11275.64|11275.64|11275.64|0
1649320750000|2022-04-07 08:39:10|11276.08|11276.08|11276.3|11276.3|11276.3|11276.3|11276.08|11276.08|0
1649320760000|2022-04-07 08:39:20|11275.91|11275.91|11275.91|11275.91|11275.91|11275.91|11275.91|11275.91|0
1649320770000|2022-04-07 08:39:30|11275.82|11275.82|11276.43|11276.43|11276.43|11276.43|11275.82|11275.82|0
1649320780000|2022-04-07 08:39:40|11276.3|11276.3|11273.38|11273.38|11276.3|11276.3|11273.38|11273.38|0
1649320790000|2022-04-07 08:39:50|11272.6|11272.6|11269.34|11269.34|11272.86|11272.86|11269.34|11269.34|0
1649320800000|2022-04-07 08:40:00|11268.91|11268.91|11267.87|11267.87|11268.91|11268.91|11267.47|11267.47|0
1649320810000|2022-04-07 08:40:10|11267.56|11267.56|11267.41|11267.41|11267.56|11267.56|11267.41|11267.41|0
1649320820000|2022-04-07 08:40:20|11267.66|11267.66|11267.79|11267.79|11267.79|11267.79|11267.66|11267.66|0
1649320830000|2022-04-07 08:40:30|11267.37|11267.37|11267.37|11267.37|11267.37|11267.37|11267.37|11267.37|0
1649320840000|2022-04-07 08:40:40|11267.69|11267.69|11268.65|11268.65|11268.65|11268.65|11267.69|11267.69|0
1649320850000|2022-04-07 08:40:50|11269|11269|11269|11269|11269|11269|11269|11269|0
1649320860000|2022-04-07 08:41:00|11268.65|11268.65|11268.43|11268.43|11268.65|11268.65|11268.43|11268.43|0
1649320870000|2022-04-07 08:41:10|11268.75|11268.75|11268.75|11268.75|11268.75|11268.75|11268.75|11268.75|0
1649320880000|2022-04-07 08:41:20|11268.29|11268.29|11268.29|11268.29|11268.29|11268.29|11268.29|11268.29|0
1649320900000|2022-04-07 08:41:40|11268.42|11268.42|11267.55|11267.55|11268.42|11268.42|11267.55|11267.55|0
1649320910000|2022-04-07 08:41:50|11268.4|11268.4|11268.4|11268.4|11268.83|11268.83|11268.4|11268.4|0
1649320920000|2022-04-07 08:42:00|11268.55|11268.55|11268.55|11268.55|11268.55|11268.55|11268.55|11268.55|0
1649320930000|2022-04-07 08:42:10|11268.7|11268.7|11268.7|11268.7|11268.7|11268.7|11268.7|11268.7|0
1649320940000|2022-04-07 08:42:20|11269.15|11269.15|11269.59|11269.59|11269.59|11269.59|11269.15|11269.15|0
1649320960000|2022-04-07 08:42:40|11269.15|11269.15|11269.41|11269.41|11269.41|11269.41|11269.15|11269.15|0
1649320970000|2022-04-07 08:42:50|11268.98|11268.98|11268.85|11268.85|11268.98|11268.98|11268.72|11268.72|0
1649320980000|2022-04-07 08:43:00|11268.46|11268.46|11268.65|11268.65|11268.65|11268.65|11268.46|11268.46|0
1649320990000|2022-04-07 08:43:10|11268.42|11268.42|11268.42|11268.42|11268.42|11268.42|11268.42|11268.42|0
1649321010000|2022-04-07 08:43:30|11268.68|11268.68|11268.68|11268.68|11268.68|11268.68|11268.68|11268.68|0
1649321020000|2022-04-07 08:43:40|11268.03|11268.03|11267.8|11267.8|11268.03|11268.03|11267.8|11267.8|0
1649321030000|2022-04-07 08:43:50|11268.44|11268.44|11268.64|11268.64|11268.64|11268.64|11268.44|11268.44|0
1649321090000|2022-04-07 08:44:50|11269.09|11269.09|11269.09|11269.09|11269.09|11269.09|11269.09|11269.09|0
1649321110000|2022-04-07 08:45:10|11268.98|11268.98|11268.81|11268.81|11268.98|11268.98|11268.66|11268.66|0
1649321120000|2022-04-07 08:45:20|11269.23|11269.23|11269.82|11269.82|11269.82|11269.82|11269.23|11269.23|0
1649321130000|2022-04-07 08:45:30|11270.44|11270.44|11270.27|11270.27|11270.44|11270.44|11270.13|11270.13|0
1649321140000|2022-04-07 08:45:40|11269.82|11269.82|11269.82|11269.82|11269.82|11269.82|11269.82|11269.82|0
1649321160000|2022-04-07 08:46:00|11269.38|11269.38|11269.03|11269.03|11269.38|11269.38|11269.03|11269.03|0
1649321170000|2022-04-07 08:46:10|11268.64|11268.64|11268.64|11268.64|11268.64|11268.64|11268.64|11268.64|0
1649321180000|2022-04-07 08:46:20|11268.49|11268.49|11268.27|11268.27|11268.49|11268.49|11268.27|11268.27|0
1649321190000|2022-04-07 08:46:30|11267.84|11267.84|11267.4|11267.4|11267.84|11267.84|11267.4|11267.4|0
1649321220000|2022-04-07 08:47:00|11267.32|11267.32|11267.32|11267.32|11267.75|11267.75|11267.32|11267.32|0
1649321250000|2022-04-07 08:47:30|11266.88|11266.88|11267.6|11267.6|11268.22|11268.22|11266.88|11266.88|0
1649321260000|2022-04-07 08:47:40|11267.92|11267.92|11267.69|11267.69|11267.92|11267.92|11267.69|11267.69|0
1649321280000|2022-04-07 08:48:00|11267.25|11267.25|11267.25|11267.25|11267.25|11267.25|11267.25|11267.25|0
1649321290000|2022-04-07 08:48:10|11267.69|11267.69|11268.3|11268.3|11268.3|11268.3|11267.69|11267.69|0
1649321310000|2022-04-07 08:48:30|11268.52|11268.52|11268.52|11268.52|11268.52|11268.52|11268.52|11268.52|0
1649321320000|2022-04-07 08:48:40|11268.3|11268.3|11268.3|11268.3|11268.3|11268.3|11268.3|11268.3|0
1649321330000|2022-04-07 08:48:50|11269.86|11269.86|11269.58|11269.58|11269.86|11269.86|11269.58|11269.58|0
1649321340000|2022-04-07 08:49:00|11269.71|11269.71|11269.84|11269.84|11269.84|11269.84|11269.71|11269.71|0
1649321370000|2022-04-07 08:49:30|11270.46|11270.46|11270.46|11270.46|11270.46|11270.46|11270.46|11270.46|0
1649321380000|2022-04-07 08:49:40|11271.24|11271.24|11272.02|11272.02|11272.02|11272.02|11271.24|11271.24|0
1649321390000|2022-04-07 08:49:50|11272.45|11272.45|11272.9|11272.9|11272.9|11272.9|11272.45|11272.45|0
1649321400000|2022-04-07 08:50:00|11273.34|11273.34|11273.34|11273.34|11273.34|11273.34|11273.34|11273.34|0
1649321410000|2022-04-07 08:50:10|11273.59|11273.59|11277.36|11277.36|11277.36|11277.36|11273.59|11273.59|0
1649321430000|2022-04-07 08:50:30|11277.49|11277.49|11277.69|11277.69|11277.69|11277.69|11277.49|11277.49|0
1649321440000|2022-04-07 08:50:40|11277.97|11277.97|11277.84|11277.84|11277.97|11277.97|11277.84|11277.84|0
1649321460000|2022-04-07 08:51:00|11278.16|11278.16|11277.25|11277.25|11278.16|11278.16|11277.25|11277.25|0
1649321500000|2022-04-07 08:51:40|11278.1|11278.1|11278.94|11278.94|11278.94|11278.94|11278.1|11278.1|0
1649321520000|2022-04-07 08:52:00|11279.81|11279.81|11279.81|11279.81|11279.81|11279.81|11279.81|11279.81|0
1649321530000|2022-04-07 08:52:10|11280.14|11280.14|11280.93|11280.93|11280.93|11280.93|11280.14|11280.14|0
1649321540000|2022-04-07 08:52:20|11281.14|11281.14|11281.14|11281.14|11281.14|11281.14|11281.14|11281.14|0
1649321560000|2022-04-07 08:52:40|11281.37|11281.37|11282.72|11282.72|11282.72|11282.72|11281.37|11281.37|0
1649321600000|2022-04-07 08:53:20|11283.06|11283.06|11283.44|11283.44|11283.44|11283.44|11283.06|11283.06|0
1649321610000|2022-04-07 08:53:30|11283.14|11283.14|11283.14|11283.14|11283.14|11283.14|11283.14|11283.14|0
1649321620000|2022-04-07 08:53:40|11282.99|11282.99|11282.67|11282.67|11282.99|11282.99|11282.67|11282.67|0
1649321630000|2022-04-07 08:53:50|11282.93|11282.93|11282.93|11282.93|11282.93|11282.93|11282.93|11282.93|0
1649321640000|2022-04-07 08:54:00|11283.78|11283.78|11283.76|11283.76|11283.98|11283.98|11283.76|11283.76|0
1649321660000|2022-04-07 08:54:20|11283.89|11283.89|11283.76|11283.76|11283.89|11283.89|11283.76|11283.76|0
1649321670000|2022-04-07 08:54:30|11284.19|11284.19|11285.61|11285.61|11285.75|11285.75|11284.19|11284.19|0
1649321700000|2022-04-07 08:55:00|11286.31|11286.31|11287.11|11287.11|11287.11|11287.11|11286.31|11286.31|0
1649321710000|2022-04-07 08:55:10|11287.89|11287.89|11288.31|11288.31|11288.31|11288.31|11287.89|11287.89|0
1649321720000|2022-04-07 08:55:20|11287.19|11287.19|11287.19|11287.19|11287.19|11287.19|11287.19|11287.19|0
1649321730000|2022-04-07 08:55:30|11287.32|11287.32|11286.67|11286.67|11287.32|11287.32|11286.67|11286.67|0
1649321750000|2022-04-07 08:55:50|11287.03|11287.03|11289.01|11289.01|11289.01|11289.01|11287.03|11287.03|0
1649321780000|2022-04-07 08:56:20|11286.67|11286.67|11286.79|11286.79|11286.79|11286.79|11286.67|11286.67|0
1649321790000|2022-04-07 08:56:30|11286.6|11286.6|11288.16|11288.16|11288.16|11288.16|11286.6|11286.6|0
1649321810000|2022-04-07 08:56:50|11287.84|11287.84|11287.97|11287.97|11287.97|11287.97|11287.84|11287.84|0
1649321830000|2022-04-07 08:57:10|11288.19|11288.19|11288.19|11288.19|11288.19|11288.19|11288.19|11288.19|0
1649321840000|2022-04-07 08:57:20|11287.64|11287.64|11288.35|11288.35|11288.5|11288.5|11287.64|11287.64|0
1649321860000|2022-04-07 08:57:40|11287.9|11287.9|11287.87|11287.87|11287.9|11287.9|11287.44|11287.44|0
1649321870000|2022-04-07 08:57:50|11288.4|11288.4|11288.24|11288.24|11288.55|11288.55|11288.24|11288.24|0
1649321890000|2022-04-07 08:58:10|11288.47|11288.47|11288.69|11288.69|11288.69|11288.69|11288.47|11288.47|0
1649321900000|2022-04-07 08:58:20|11288.43|11288.43|11288.43|11288.43|11288.43|11288.43|11288.43|11288.43|0
1649321910000|2022-04-07 08:58:30|11288.87|11288.87|11289.09|11289.09|11289.09|11289.09|11288.87|11288.87|0
1649321920000|2022-04-07 08:58:40|11288.71|11288.71|11288.71|11288.71|11288.71|11288.71|11288.71|11288.71|0
1649321930000|2022-04-07 08:58:50|11288.32|11288.32|11288.23|11288.23|11288.34|11288.34|11288.19|11288.19|0
1649321950000|2022-04-07 08:59:10|11288.65|11288.65|11288.71|11288.71|11288.92|11288.92|11288.49|11288.49|0
1649321960000|2022-04-07 08:59:20|11288.49|11288.49|11288.93|11288.93|11288.93|11288.93|11288.49|11288.49|0
1649321970000|2022-04-07 08:59:30|11289.43|11289.43|11289.43|11289.43|11289.43|11289.43|11289.43|11289.43|0
1649321980000|2022-04-07 08:59:40|11289.01|11289.01|11289.01|11289.01|11289.01|11289.01|11289.01|11289.01|0
1649322000000|2022-04-07 09:00:00|11288.58|11288.58|11289.98|11289.98|11289.98|11289.98|11288.58|11288.58|0
1649322010000|2022-04-07 09:00:10|11290.26|11290.26|11291.21|11291.21|11291.45|11291.45|11290.26|11290.26|0
1649322020000|2022-04-07 09:00:20|11291|11291|11291.38|11291.38|11291.38|11291.38|11291|11291|0
1649322030000|2022-04-07 09:00:30|11291.98|11291.98|11291.76|11291.76|11291.98|11291.98|11291.76|11291.76|0
1649322050000|2022-04-07 09:00:50|11291.97|11291.97|11291.97|11291.97|11291.97|11291.97|11291.97|11291.97|0
1649322060000|2022-04-07 09:01:00|11291.76|11291.76|11295.39|11295.39|11295.39|11295.39|11291.76|11291.76|0
1649322080000|2022-04-07 09:01:20|11295.52|11295.52|11295.84|11295.84|11295.84|11295.84|11295.52|11295.52|0
1649322100000|2022-04-07 09:01:40|11295.94|11295.94|11295.94|11295.94|11295.94|11295.94|11295.94|11295.94|0
1649322110000|2022-04-07 09:01:50|11296.15|11296.15|11295.96|11295.96|11296.15|11296.15|11295.96|11295.96|0
1649322120000|2022-04-07 09:02:00|11295.53|11295.53|11295.53|11295.53|11295.53|11295.53|11295.53|11295.53|0
1649322130000|2022-04-07 09:02:10|11296.23|11296.23|11296.23|11296.23|11296.23|11296.23|11296.23|11296.23|0
1649322160000|2022-04-07 09:02:40|11295.92|11295.92|11295.95|11295.95|11295.95|11295.95|11295.79|11295.79|0
1649322180000|2022-04-07 09:03:00|11296.31|11296.31|11296.74|11296.74|11296.74|11296.74|11296.31|11296.31|0
1649322190000|2022-04-07 09:03:10|11296.96|11296.96|11296.96|11296.96|11296.96|11296.96|11296.96|11296.96|0
1649322200000|2022-04-07 09:03:20|11297.22|11297.22|11297.22|11297.22|11297.22|11297.22|11297.22|11297.22|0
1649322210000|2022-04-07 09:03:30|11297.66|11297.66|11297.66|11297.66|11297.66|11297.66|11297.66|11297.66|0
1649322220000|2022-04-07 09:03:40|11297.82|11297.82|11297.82|11297.82|11297.82|11297.82|11297.82|11297.82|0
1649322230000|2022-04-07 09:03:50|11297.59|11297.59|11297.59|11297.59|11297.59|11297.59|11297.59|11297.59|0
1649322250000|2022-04-07 09:04:10|11297.33|11297.33|11297.33|11297.33|11297.33|11297.33|11297.33|11297.33|0
1649322260000|2022-04-07 09:04:20|11294.99|11294.99|11294.13|11294.13|11294.99|11294.99|11294.13|11294.13|0
1649322270000|2022-04-07 09:04:30|11294.35|11294.35|11294.16|11294.16|11294.57|11294.57|11293.76|11293.76|0
1649322280000|2022-04-07 09:04:40|11294.68|11294.68|11294.82|11294.82|11295.51|11295.51|11294.68|11294.68|0
1649322290000|2022-04-07 09:04:50|11295.26|11295.26|11295.69|11295.69|11295.69|11295.69|11295.26|11295.26|0
1649322300000|2022-04-07 09:05:00|11295.82|11295.82|11294.83|11294.83|11295.82|11295.82|11294.83|11294.83|0
1649322320000|2022-04-07 09:05:20|11294.68|11294.68|11294.68|11294.68|11294.68|11294.68|11294.68|11294.68|0
1649322330000|2022-04-07 09:05:30|11294.33|11294.33|11294.33|11294.33|11294.33|11294.33|11294.33|11294.33|0
1649322340000|2022-04-07 09:05:40|11294.11|11294.11|11294.11|11294.11|11294.11|11294.11|11294.11|11294.11|0
1649322370000|2022-04-07 09:06:10|11293.73|11293.73|11294.46|11294.46|11294.56|11294.56|11293.56|11293.56|0
1649322380000|2022-04-07 09:06:20|11292.9|11292.9|11293.85|11293.85|11293.85|11293.85|11292.9|11292.9|0
1649322390000|2022-04-07 09:06:30|11293.76|11293.76|11294.4|11294.4|11295.31|11295.31|11293.76|11293.76|0
1649322410000|2022-04-07 09:06:50|11294.88|11294.88|11296.03|11296.03|11296.03|11296.03|11294.88|11294.88|0
1649322420000|2022-04-07 09:07:00|11295.79|11295.79|11294.28|11294.28|11295.79|11295.79|11294.28|11294.28|0
1649322430000|2022-04-07 09:07:10|11293.85|11293.85|11293.85|11293.85|11293.85|11293.85|11293.85|11293.85|0
1649322440000|2022-04-07 09:07:20|11293.62|11293.62|11293.38|11293.38|11293.62|11293.62|11293.38|11293.38|0
1649322450000|2022-04-07 09:07:30|11292.94|11292.94|11293.07|11293.07|11293.07|11293.07|11292.94|11292.94|0
1649322480000|2022-04-07 09:08:00|11292.64|11292.64|11292.67|11292.67|11292.86|11292.86|11292.64|11292.64|0
1649322490000|2022-04-07 09:08:10|11292.65|11292.65|11290.59|11290.59|11292.65|11292.65|11290.44|11290.44|0
1649322500000|2022-04-07 09:08:20|11290.72|11290.72|11290.72|11290.72|11290.72|11290.72|11290.72|11290.72|0
1649322540000|2022-04-07 09:09:00|11291.59|11291.59|11291.46|11291.46|11291.72|11291.72|11291.46|11291.46|0
1649322550000|2022-04-07 09:09:10|11287.56|11287.56|11288.21|11288.21|11288.21|11288.21|11286.78|11286.78|0
1649322560000|2022-04-07 09:09:20|11288.65|11288.65|11288.65|11288.65|11288.65|11288.65|11288.65|11288.65|0
1649322580000|2022-04-07 09:09:40|11288.21|11288.21|11288.56|11288.56|11288.56|11288.56|11288.21|11288.21|0
1649322590000|2022-04-07 09:09:50|11288.86|11288.86|11288.86|11288.86|11288.86|11288.86|11288.86|11288.86|0
1649322600000|2022-04-07 09:10:00|11288.43|11288.43|11288.63|11288.63|11288.63|11288.63|11288.43|11288.43|0
1649322610000|2022-04-07 09:10:10|11287.64|11287.64|11287.35|11287.35|11287.64|11287.64|11287.35|11287.35|0
1649322640000|2022-04-07 09:10:40|11287.13|11287.13|11287.27|11287.27|11287.27|11287.27|11287.13|11287.13|0
1649322650000|2022-04-07 09:10:50|11287.54|11287.54|11287.54|11287.54|11287.54|11287.54|11287.54|11287.54|0
1649322660000|2022-04-07 09:11:00|11287.39|11287.39|11288.46|11288.46|11288.46|11288.46|11287.39|11287.39|0
1649322670000|2022-04-07 09:11:10|11288.02|11288.02|11288.95|11288.95|11288.95|11288.95|11288.02|11288.02|0
1649322680000|2022-04-07 09:11:20|11288.52|11288.52|11288.52|11288.52|11288.52|11288.52|11288.52|11288.52|0
1649322700000|2022-04-07 09:11:40|11288.07|11288.07|11288.62|11288.62|11288.62|11288.62|11287.84|11287.84|0
1649322720000|2022-04-07 09:12:00|11288.76|11288.76|11288.13|11288.13|11288.91|11288.91|11288.13|11288.13|0
1649322730000|2022-04-07 09:12:10|11288.36|11288.36|11288.5|11288.5|11288.5|11288.5|11288.36|11288.36|0
1649322740000|2022-04-07 09:12:20|11288.33|11288.33|11288.67|11288.67|11288.67|11288.67|11288.33|11288.33|0
1649322770000|2022-04-07 09:12:50|11288.39|11288.39|11289.85|11289.85|11289.85|11289.85|11288.2|11288.2|0
1649322820000|2022-04-07 09:13:40|11289.73|11289.73|11289.98|11289.98|11289.98|11289.98|11289.73|11289.73|0
1649322830000|2022-04-07 09:13:50|11289.61|11289.61|11289.35|11289.35|11289.61|11289.61|11289.35|11289.35|0
1649322840000|2022-04-07 09:14:00|11288.44|11288.44|11286.44|11286.44|11288.44|11288.44|11286.44|11286.44|0
1649322850000|2022-04-07 09:14:10|11287.13|11287.13|11286.79|11286.79|11287.13|11287.13|11286.79|11286.79|0
1649322860000|2022-04-07 09:14:20|11286.57|11286.57|11285.68|11285.68|11286.57|11286.57|11285.68|11285.68|0
1649322870000|2022-04-07 09:14:30|11286.12|11286.12|11285.52|11285.52|11286.12|11286.12|11285.52|11285.52|0
1649322880000|2022-04-07 09:14:40|11284.83|11284.83|11284.83|11284.83|11284.83|11284.83|11284.83|11284.83|0
1649322890000|2022-04-07 09:14:50|11285.27|11285.27|11284.77|11284.77|11285.27|11285.27|11284.77|11284.77|0
1649322900000|2022-04-07 09:15:00|11284.56|11284.56|11284.34|11284.34|11284.69|11284.69|11284.34|11284.34|0
1649322910000|2022-04-07 09:15:10|11283.99|11283.99|11283.89|11283.89|11283.99|11283.99|11283.89|11283.89|0
1649322920000|2022-04-07 09:15:20|11283.16|11283.16|11283.16|11283.16|11283.16|11283.16|11283.16|11283.16|0
1649322930000|2022-04-07 09:15:30|11281.6|11281.6|11282.75|11282.75|11282.75|11282.75|11280.82|11280.82|0
1649322950000|2022-04-07 09:15:50|11282.31|11282.31|11281.4|11281.4|11282.31|11282.31|11281.4|11281.4|0
1649322960000|2022-04-07 09:16:00|11281.01|11281.01|11281.01|11281.01|11281.01|11281.01|11281.01|11281.01|0
1649322970000|2022-04-07 09:16:10|11282.57|11282.57|11282.57|11282.57|11282.57|11282.57|11282.57|11282.57|0
1649322990000|2022-04-07 09:16:30|11282.7|11282.7|11282.7|11282.7|11282.7|11282.7|11282.7|11282.7|0
1649323000000|2022-04-07 09:16:40|11282.48|11282.48|11282.48|11282.48|11282.48|11282.48|11282.48|11282.48|0
1649323010000|2022-04-07 09:16:50|11282.81|11282.81|11282.81|11282.81|11282.81|11282.81|11282.81|11282.81|0
1649323030000|2022-04-07 09:17:10|11283.05|11283.05|11283.29|11283.29|11283.29|11283.29|11283.05|11283.05|0
1649323040000|2022-04-07 09:17:20|11283.42|11283.42|11284.53|11284.53|11284.53|11284.53|11283.42|11283.42|0
1649323050000|2022-04-07 09:17:30|11284.68|11284.68|11286.52|11286.52|11286.94|11286.94|11284.68|11284.68|0
1649323060000|2022-04-07 09:17:40|11287.06|11287.06|11287.41|11287.41|11287.41|11287.41|11287.06|11287.06|0
1649323070000|2022-04-07 09:17:50|11287.6|11287.6|11287.95|11287.95|11287.95|11287.95|11287.6|11287.6|0
1649323080000|2022-04-07 09:18:00|11288.86|11288.86|11288.73|11288.73|11288.86|11288.86|11288.19|11288.19|0
1649323090000|2022-04-07 09:18:10|11288.92|11288.92|11290.15|11290.15|11290.15|11290.15|11288.92|11288.92|0
1649323110000|2022-04-07 09:18:30|11289.72|11289.72|11289.72|11289.72|11289.72|11289.72|11289.72|11289.72|0
1649323120000|2022-04-07 09:18:40|11289.58|11289.58|11289.58|11289.58|11289.58|11289.58|11289.58|11289.58|0
1649323130000|2022-04-07 09:18:50|11289.32|11289.32|11289.32|11289.32|11289.32|11289.32|11289.32|11289.32|0
1649323150000|2022-04-07 09:19:10|11289.45|11289.45|11288.26|11288.26|11289.45|11289.45|11288.26|11288.26|0
1649323160000|2022-04-07 09:19:20|11288.88|11288.88|11288.43|11288.43|11288.88|11288.88|11288.43|11288.43|0
1649323170000|2022-04-07 09:19:30|11288.21|11288.21|11287.99|11287.99|11288.21|11288.21|11287.99|11287.99|0
1649323180000|2022-04-07 09:19:40|11287.86|11287.86|11287.64|11287.64|11287.86|11287.86|11287.64|11287.64|0
1649323190000|2022-04-07 09:19:50|11287.22|11287.22|11287.22|11287.22|11287.22|11287.22|11287.22|11287.22|0
1649323200000|2022-04-07 09:20:00|11287.37|11287.37|11287.37|11287.37|11287.37|11287.37|11287.37|11287.37|0
1649323210000|2022-04-07 09:20:10|11288.11|11288.11|11290.61|11290.61|11290.61|11290.61|11288.11|11288.11|0
1649323230000|2022-04-07 09:20:30|11289.83|11289.83|11289.83|11289.83|11289.83|11289.83|11289.83|11289.83|0
1649323240000|2022-04-07 09:20:40|11290.27|11290.27|11290.27|11290.27|11290.27|11290.27|11290.27|11290.27|0
1649323260000|2022-04-07 09:21:00|11290.72|11290.72|11290.6|11290.6|11290.72|11290.72|11290.6|11290.6|0
1649323270000|2022-04-07 09:21:10|11290.24|11290.24|11290.24|11290.24|11290.24|11290.24|11290.24|11290.24|0
1649323300000|2022-04-07 09:21:40|11290.51|11290.51|11293.67|11293.67|11293.67|11293.67|11290.51|11290.51|0
1649323310000|2022-04-07 09:21:50|11293.89|11293.89|11293.67|11293.67|11293.89|11293.89|11293.67|11293.67|0
1649323330000|2022-04-07 09:22:10|11294.02|11294.02|11294.02|11294.02|11294.02|11294.02|11294.02|11294.02|0
1649323340000|2022-04-07 09:22:20|11293.89|11293.89|11293.89|11293.89|11293.89|11293.89|11293.89|11293.89|0
1649323350000|2022-04-07 09:22:30|11293.74|11293.74|11293.74|11293.74|11293.74|11293.74|11293.74|11293.74|0
1649323360000|2022-04-07 09:22:40|11293.88|11293.88|11295.38|11295.38|11295.38|11295.38|11293.8|11293.8|0
1649323370000|2022-04-07 09:22:50|11295.57|11295.57|11297.1|11297.1|11297.1|11297.1|11295.57|11295.57|0
1649323380000|2022-04-07 09:23:00|11297.96|11297.96|11304.4|11304.4|11304.48|11304.48|11297.96|11297.96|0
1649323390000|2022-04-07 09:23:10|11304.53|11304.53|11306.14|11306.14|11306.14|11306.14|11304.53|11304.53|0
1649323400000|2022-04-07 09:23:20|11306.05|11306.05|11310.3|11310.3|11310.3|11310.3|11306.05|11306.05|0
1649323410000|2022-04-07 09:23:30|11310.62|11310.62|11310.88|11310.88|11310.88|11310.88|11310.62|11310.62|0
1649323420000|2022-04-07 09:23:40|11311.31|11311.31|11311.31|11311.31|11311.31|11311.31|11311.31|11311.31|0
1649323440000|2022-04-07 09:24:00|11310.86|11310.86|11312.39|11312.39|11312.39|11312.39|11310.86|11310.86|0
1649323450000|2022-04-07 09:24:10|11312.98|11312.98|11313.79|11313.79|11313.79|11313.79|11312.98|11312.98|0
1649323460000|2022-04-07 09:24:20|11313.33|11313.33|11313.99|11313.99|11313.99|11313.99|11313.33|11313.33|0
1649323470000|2022-04-07 09:24:30|11314.25|11314.25|11314.25|11314.25|11314.25|11314.25|11314.25|11314.25|0
1649323490000|2022-04-07 09:24:50|11313.4|11313.4|11313.4|11313.4|11313.4|11313.4|11313.26|11313.26|0
1649323500000|2022-04-07 09:25:00|11313.03|11313.03|11313.6|11313.6|11313.6|11313.6|11313.03|11313.03|0
1649323510000|2022-04-07 09:25:10|11313.45|11313.45|11312.88|11312.88|11313.45|11313.45|11312.88|11312.88|0
1649323520000|2022-04-07 09:25:20|11312.41|11312.41|11312.41|11312.41|11312.41|11312.41|11312.41|11312.41|0
1649323530000|2022-04-07 09:25:30|11312.04|11312.04|11310.38|11310.38|11312.41|11312.41|11310.38|11310.38|0
1649323540000|2022-04-07 09:25:40|11310.75|11310.75|11310.75|11310.75|11310.75|11310.75|11310.75|11310.75|0
1649323550000|2022-04-07 09:25:50|11313.87|11313.87|11313.59|11313.59|11313.87|11313.87|11313.59|11313.59|0
1649323560000|2022-04-07 09:26:00|11313.81|11313.81|11313.81|11313.81|11313.81|11313.81|11313.81|11313.81|0
1649323580000|2022-04-07 09:26:20|11313.67|11313.67|11313.53|11313.53|11313.67|11313.67|11313.53|11313.53|0
1649323590000|2022-04-07 09:26:30|11313.4|11313.4|11313.05|11313.05|11313.4|11313.4|11313.05|11313.05|0
1649323600000|2022-04-07 09:26:40|11312.9|11312.9|11313.05|11313.05|11313.19|11313.19|11312.9|11312.9|0
1649323610000|2022-04-07 09:26:50|11313.48|11313.48|11313.34|11313.34|11313.48|11313.48|11313.2|11313.2|0
1649323620000|2022-04-07 09:27:00|11313.81|11313.81|11313.81|11313.81|11313.81|11313.81|11313.81|11313.81|0
1649323630000|2022-04-07 09:27:10|11313.36|11313.36|11313.98|11313.98|11313.98|11313.98|11313.36|11313.36|0
1649323660000|2022-04-07 09:27:40|11314.3|11314.3|11314.62|11314.62|11314.62|11314.62|11314.3|11314.3|0
1649323680000|2022-04-07 09:28:00|11314.47|11314.47|11313.82|11313.82|11314.97|11314.97|11313.82|11313.82|0
1649323690000|2022-04-07 09:28:10|11314.31|11314.31|11313.96|11313.96|11314.46|11314.46|11313.96|11313.96|0
1649323720000|2022-04-07 09:28:40|11313.82|11313.82|11313.82|11313.82|11313.82|11313.82|11313.82|11313.82|0
1649323760000|2022-04-07 09:29:20|11317.72|11317.72|11317.72|11317.72|11317.72|11317.72|11317.72|11317.72|0
1649323780000|2022-04-07 09:29:40|11317.59|11317.59|11317.59|11317.59|11317.59|11317.59|11317.59|11317.59|0
1649323790000|2022-04-07 09:29:50|11317.16|11317.16|11319.48|11319.48|11319.91|11319.91|11317.16|11317.16|0
1649323800000|2022-04-07 09:30:00|11319.83|11319.83|11319.83|11319.83|11319.83|11319.83|11319.83|11319.83|0
1649323810000|2022-04-07 09:30:10|11319.97|11319.97|11318.82|11318.82|11319.97|11319.97|11318.82|11318.82|0
1649323820000|2022-04-07 09:30:20|11319.08|11319.08|11319.08|11319.08|11319.08|11319.08|11319.08|11319.08|0
1649323840000|2022-04-07 09:30:40|11319.58|11319.58|11319.14|11319.14|11319.58|11319.58|11319.14|11319.14|0
1649323860000|2022-04-07 09:31:00|11318.41|11318.41|11318.41|11318.41|11318.41|11318.41|11318.41|11318.41|0
1649323870000|2022-04-07 09:31:10|11318.1|11318.1|11318.1|11318.1|11318.1|11318.1|11318.1|11318.1|0
1649323880000|2022-04-07 09:31:20|11317.88|11317.88|11317.88|11317.88|11317.88|11317.88|11317.88|11317.88|0
1649323930000|2022-04-07 09:32:10|11317.96|11317.96|11318.38|11318.38|11318.38|11318.38|11317.96|11317.96|0
1649323940000|2022-04-07 09:32:20|11318.84|11318.84|11319.06|11319.06|11319.06|11319.06|11318.84|11318.84|0
1649323960000|2022-04-07 09:32:40|11319.35|11319.35|11319.35|11319.35|11319.35|11319.35|11319.35|11319.35|0
1649323970000|2022-04-07 09:32:50|11319.12|11319.12|11319.12|11319.12|11319.12|11319.12|11319.12|11319.12|0
1649323980000|2022-04-07 09:33:00|11319.45|11319.45|11319.45|11319.45|11319.45|11319.45|11319.45|11319.45|0
1649323990000|2022-04-07 09:33:10|11319.94|11319.94|11320.57|11320.57|11320.57|11320.57|11319.94|11319.94|0
1649324020000|2022-04-07 09:33:40|11320.41|11320.41|11319.91|11319.91|11320.41|11320.41|11319.91|11319.91|0
1649324030000|2022-04-07 09:33:50|11320.12|11320.12|11320.12|11320.12|11320.12|11320.12|11320.12|11320.12|0
1649324060000|2022-04-07 09:34:20|11319.21|11319.21|11319.9|11319.9|11319.9|11319.9|11319.21|11319.21|0
1649324080000|2022-04-07 09:34:40|11319.71|11319.71|11320.48|11320.48|11321.26|11321.26|11319.7|11319.7|0
1649324100000|2022-04-07 09:35:00|11320.92|11320.92|11320.82|11320.82|11320.92|11320.92|11320.82|11320.82|0
1649324140000|2022-04-07 09:35:40|11321.13|11321.13|11320.78|11320.78|11321.13|11321.13|11320.78|11320.78|0
1649324150000|2022-04-07 09:35:50|11321.56|11321.56|11320.78|11320.78|11321.56|11321.56|11320.78|11320.78|0
1649324170000|2022-04-07 09:36:10|11320.47|11320.47|11319.62|11319.62|11320.47|11320.47|11319.62|11319.62|0
1649324190000|2022-04-07 09:36:30|11319.39|11319.39|11319.39|11319.39|11319.39|11319.39|11319.39|11319.39|0
1649324210000|2022-04-07 09:36:50|11319.85|11319.85|11319.85|11319.85|11319.85|11319.85|11319.85|11319.85|0
1649324240000|2022-04-07 09:37:20|11319.5|11319.5|11319.5|11319.5|11319.5|11319.5|11319.5|11319.5|0
1649324260000|2022-04-07 09:37:40|11319.81|11319.81|11319.81|11319.81|11319.81|11319.81|11319.81|11319.81|0
1649324290000|2022-04-07 09:38:10|11321.37|11321.37|11322.56|11322.56|11322.56|11322.56|11321.37|11321.37|0
1649324300000|2022-04-07 09:38:20|11322.84|11322.84|11322.06|11322.06|11322.84|11322.84|11322.06|11322.06|0
1649324310000|2022-04-07 09:38:30|11320.5|11320.5|11320.5|11320.5|11320.5|11320.5|11320.5|11320.5|0
1649324330000|2022-04-07 09:38:50|11320.24|11320.24|11319.53|11319.53|11320.24|11320.24|11319.05|11319.05|0
1649324340000|2022-04-07 09:39:00|11319.11|11319.11|11318.24|11318.24|11319.11|11319.11|11318.24|11318.24|0
1649324350000|2022-04-07 09:39:10|11317.8|11317.8|11317.8|11317.8|11317.8|11317.8|11317.8|11317.8|0
1649324360000|2022-04-07 09:39:20|11318.06|11318.06|11318.2|11318.2|11318.2|11318.2|11318.06|11318.06|0
1649324380000|2022-04-07 09:39:40|11317.76|11317.76|11317.76|11317.76|11317.76|11317.76|11317.76|11317.76|0
1649324390000|2022-04-07 09:39:50|11317.37|11317.37|11316.58|11316.58|11317.37|11317.37|11316.58|11316.58|0
1649324400000|2022-04-07 09:40:00|11317.43|11317.43|11317.43|11317.43|11317.43|11317.43|11317.43|11317.43|0
1649324410000|2022-04-07 09:40:10|11317.01|11317.01|11317.01|11317.01|11317.01|11317.01|11317.01|11317.01|0
1649324430000|2022-04-07 09:40:30|11316.57|11316.57|11316.71|11316.71|11316.71|11316.71|11316.57|11316.57|0
1649324440000|2022-04-07 09:40:40|11317.09|11317.09|11317.09|11317.09|11317.09|11317.09|11317.09|11317.09|0
1649324450000|2022-04-07 09:40:50|11316.35|11316.35|11316.35|11316.35|11316.35|11316.35|11316.35|11316.35|0
1649324480000|2022-04-07 09:41:20|11315.9|11315.9|11312.77|11312.77|11315.9|11315.9|11312.29|11312.29|0
1649324490000|2022-04-07 09:41:30|11312.68|11312.68|11312.68|11312.68|11312.68|11312.68|11312.68|11312.68|0
1649324500000|2022-04-07 09:41:40|11312.42|11312.42|11312.52|11312.52|11312.68|11312.68|11312.42|11312.42|0
1649324510000|2022-04-07 09:41:50|11312.96|11312.96|11312.96|11312.96|11312.96|11312.96|11312.96|11312.96|0
1649324530000|2022-04-07 09:42:10|11313.74|11313.74|11315.04|11315.04|11315.04|11315.04|11313.74|11313.74|0
1649324540000|2022-04-07 09:42:20|11314.78|11314.78|11315.17|11315.17|11315.17|11315.17|11314.78|11314.78|0
1649324550000|2022-04-07 09:42:30|11314.92|11314.92|11314.1|11314.1|11314.92|11314.92|11314.1|11314.1|0
1649324560000|2022-04-07 09:42:40|11314.02|11314.02|11313.36|11313.36|11314.02|11314.02|11313.36|11313.36|0
1649324570000|2022-04-07 09:42:50|11313.24|11313.24|11313.24|11313.24|11313.24|11313.24|11313.24|11313.24|0
1649324580000|2022-04-07 09:43:00|11313|11313|11313|11313|11313|11313|11313|11313|0
1649324590000|2022-04-07 09:43:10|11312.56|11312.56|11312.56|11312.56|11312.56|11312.56|11312.56|11312.56|0
1649324610000|2022-04-07 09:43:30|11311|11311|11311|11311|11311|11311|11311|11311|0
1649324620000|2022-04-07 09:43:40|11310.57|11310.57|11310.57|11310.57|11310.57|11310.57|11310.57|11310.57|0
1649324630000|2022-04-07 09:43:50|11310.47|11310.47|11310.47|11310.47|11310.47|11310.47|11310.47|11310.47|0
1649324640000|2022-04-07 09:44:00|11310.34|11310.34|11310.52|11310.52|11310.52|11310.52|11310.34|11310.34|0
1649324650000|2022-04-07 09:44:10|11310.37|11310.37|11310.37|11310.37|11310.37|11310.37|11310.37|11310.37|0
1649324660000|2022-04-07 09:44:20|11309.59|11309.59|11309.59|11309.59|11309.59|11309.59|11309.59|11309.59|0
1649324670000|2022-04-07 09:44:30|11310.32|11310.32|11310.32|11310.32|11310.32|11310.32|11310.32|11310.32|0
1649324680000|2022-04-07 09:44:40|11309.9|11309.9|11309.9|11309.9|11310.68|11310.68|11309.9|11309.9|0
1649324690000|2022-04-07 09:44:50|11310.22|11310.22|11310.22|11310.22|11310.22|11310.22|11310.22|11310.22|0
1649324710000|2022-04-07 09:45:10|11310|11310|11309.06|11309.06|11310|11310|11309.06|11309.06|0
1649324720000|2022-04-07 09:45:20|11308.98|11308.98|11308.98|11308.98|11308.98|11308.98|11308.98|11308.98|0
1649324760000|2022-04-07 09:46:00|11309.13|11309.13|11309.13|11309.13|11309.13|11309.13|11309.13|11309.13|0
1649324770000|2022-04-07 09:46:10|11308.76|11308.76|11308.76|11308.76|11308.76|11308.76|11308.76|11308.76|0
1649324790000|2022-04-07 09:46:30|11308.4|11308.4|11307.71|11307.71|11308.4|11308.4|11307.71|11307.71|0
1649324800000|2022-04-07 09:46:40|11307.52|11307.52|11307.52|11307.52|11307.52|11307.52|11307.52|11307.52|0
1649324810000|2022-04-07 09:46:50|11306.74|11306.74|11306.31|11306.31|11306.74|11306.74|11306.31|11306.31|0
1649324820000|2022-04-07 09:47:00|11306.2|11306.2|11305.65|11305.65|11306.2|11306.2|11305.55|11305.55|0
1649324830000|2022-04-07 09:47:10|11305.53|11305.53|11305.53|11305.53|11305.53|11305.53|11305.53|11305.53|0
1649324890000|2022-04-07 09:48:10|11305.79|11305.79|11305.44|11305.44|11305.79|11305.79|11305.44|11305.44|0
1649324900000|2022-04-07 09:48:20|11305.31|11305.31|11305.31|11305.31|11305.31|11305.31|11305.31|11305.31|0
1649324920000|2022-04-07 09:48:40|11305.59|11305.59|11304.03|11304.03|11305.59|11305.59|11304.03|11304.03|0
1649324930000|2022-04-07 09:48:50|11303.72|11303.72|11303.72|11303.72|11303.72|11303.72|11303.72|11303.72|0
1649324940000|2022-04-07 09:49:00|11303.35|11303.35|11303.35|11303.35|11303.35|11303.35|11303.35|11303.35|0
1649324950000|2022-04-07 09:49:10|11303.91|11303.91|11303.94|11303.94|11303.94|11303.94|11303.53|11303.53|0
1649324980000|2022-04-07 09:49:40|11303.59|11303.59|11303.59|11303.59|11303.59|11303.59|11303.59|11303.59|0
1649325000000|2022-04-07 09:50:00|11303.77|11303.77|11303.77|11303.77|11303.77|11303.77|11303.68|11303.68|0
1649325010000|2022-04-07 09:50:10|11303.54|11303.54|11302.67|11302.67|11303.54|11303.54|11302.67|11302.67|0
1649325020000|2022-04-07 09:50:20|11302.44|11302.44|11302.44|11302.44|11302.44|11302.44|11302.44|11302.44|0
1649325050000|2022-04-07 09:50:50|11301.98|11301.98|11301.98|11301.98|11301.98|11301.98|11301.98|11301.98|0
1649325070000|2022-04-07 09:51:10|11302.42|11302.42|11301.98|11301.98|11302.42|11302.42|11301.98|11301.98|0
1649325080000|2022-04-07 09:51:20|11301.55|11301.55|11301.55|11301.55|11301.55|11301.55|11301.55|11301.55|0
1649325090000|2022-04-07 09:51:30|11301.12|11301.12|11300.95|11300.95|11301.12|11301.12|11300.95|11300.95|0
1649325110000|2022-04-07 09:51:50|11300.72|11300.72|11300.72|11300.72|11300.72|11300.72|11300.72|11300.72|0
1649325120000|2022-04-07 09:52:00|11300.99|11300.99|11300.99|11300.99|11300.99|11300.99|11300.99|11300.99|0
1649325150000|2022-04-07 09:52:30|11300.77|11300.77|11300.77|11300.77|11300.77|11300.77|11300.77|11300.77|0
1649325160000|2022-04-07 09:52:40|11300.99|11300.99|11300.99|11300.99|11300.99|11300.99|11300.99|11300.99|0
1649325170000|2022-04-07 09:52:50|11301.12|11301.12|11300.96|11300.96|11301.26|11301.26|11300.96|11300.96|0
1649325180000|2022-04-07 09:53:00|11300.74|11300.74|11300.31|11300.31|11300.74|11300.74|11300.31|11300.31|0
1649325190000|2022-04-07 09:53:10|11300.74|11300.74|11304.04|11304.04|11304.04|11304.04|11300.74|11300.74|0
1649325220000|2022-04-07 09:53:40|11304.23|11304.23|11304.23|11304.23|11304.23|11304.23|11304.23|11304.23|0
1649325230000|2022-04-07 09:53:50|11303.58|11303.58|11304.37|11304.37|11304.37|11304.37|11303.58|11303.58|0
1649325240000|2022-04-07 09:54:00|11305.24|11305.24|11305.92|11305.92|11305.92|11305.92|11305.24|11305.24|0
1649325250000|2022-04-07 09:54:10|11305.49|11305.49|11305.49|11305.49|11305.49|11305.49|11305.49|11305.49|0
1649325260000|2022-04-07 09:54:20|11305.17|11305.17|11305.17|11305.17|11305.17|11305.17|11305.17|11305.17|0
1649325270000|2022-04-07 09:54:30|11304.95|11304.95|11303.82|11303.82|11304.95|11304.95|11303.82|11303.82|0
1649325280000|2022-04-07 09:54:40|11303.68|11303.68|11303.68|11303.68|11303.68|11303.68|11303.68|11303.68|0
1649325300000|2022-04-07 09:55:00|11303.95|11303.95|11303.95|11303.95|11303.95|11303.95|11303.95|11303.95|0
1649325340000|2022-04-07 09:55:40|11303.82|11303.82|11303.82|11303.82|11303.82|11303.82|11303.82|11303.82|0
1649325350000|2022-04-07 09:55:50|11304.53|11304.53|11304.53|11304.53|11304.53|11304.53|11304.53|11304.53|0
1649325360000|2022-04-07 09:56:00|11303.22|11303.22|11305.05|11305.05|11305.05|11305.05|11303.22|11303.22|0
1649325370000|2022-04-07 09:56:10|11305.83|11305.83|11305.89|11305.89|11305.89|11305.89|11305.7|11305.7|0
1649325380000|2022-04-07 09:56:20|11306.67|11306.67|11306.29|11306.29|11306.67|11306.67|11306.29|11306.29|0
1649325400000|2022-04-07 09:56:40|11306.52|11306.52|11306.52|11306.52|11306.52|11306.52|11306.52|11306.52|0
1649325410000|2022-04-07 09:56:50|11306.27|11306.27|11306.58|11306.58|11306.58|11306.58|11306.27|11306.27|0
1649325420000|2022-04-07 09:57:00|11306.71|11306.71|11306.85|11306.85|11306.85|11306.85|11306.71|11306.71|0
1649325430000|2022-04-07 09:57:10|11306.74|11306.74|11306.74|11306.74|11306.74|11306.74|11306.74|11306.74|0
1649325440000|2022-04-07 09:57:20|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|11306.31|0
1649325460000|2022-04-07 09:57:40|11306.53|11306.53|11306.53|11306.53|11306.53|11306.53|11306.53|11306.53|0
1649325470000|2022-04-07 09:57:50|11306.99|11306.99|11306.99|11306.99|11306.99|11306.99|11306.99|11306.99|0
1649325480000|2022-04-07 09:58:00|11307.21|11307.21|11307.21|11307.21|11307.21|11307.21|11307.21|11307.21|0
1649325490000|2022-04-07 09:58:10|11307.85|11307.85|11307.85|11307.85|11307.85|11307.85|11307.85|11307.85|0
1649325530000|2022-04-07 09:58:50|11308.29|11308.29|11308.64|11308.64|11308.64|11308.64|11307.98|11307.98|0
1649325540000|2022-04-07 09:59:00|11308.79|11308.79|11308.79|11308.79|11308.79|11308.79|11308.64|11308.64|0
1649325560000|2022-04-07 09:59:20|11309.01|11309.01|11309.01|11309.01|11309.79|11309.79|11309.01|11309.01|0
1649325570000|2022-04-07 09:59:30|11309.35|11309.35|11309.35|11309.35|11309.35|11309.35|11309.35|11309.35|0
1649325580000|2022-04-07 09:59:40|11309.48|11309.48|11309.48|11309.48|11309.48|11309.48|11309.48|11309.48|0
1649325590000|2022-04-07 09:59:50|11309.2|11309.2|11309.34|11309.34|11309.34|11309.34|11309.2|11309.2|0
1649325600000|2022-04-07 10:00:00|11308.89|11308.89|11307.95|11307.95|11308.89|11308.89|11307.95|11307.95|0
1649325610000|2022-04-07 10:00:10|11307.16|11307.16|11307.16|11307.16|11307.16|11307.16|11307.16|11307.16|0
1649325630000|2022-04-07 10:00:30|11306.95|11306.95|11306.95|11306.95|11306.95|11306.95|11306.95|11306.95|0
1649325650000|2022-04-07 10:00:50|11307.4|11307.4|11307.86|11307.86|11307.86|11307.86|11307.4|11307.4|0
1649325660000|2022-04-07 10:01:00|11309.42|11309.42|11309.84|11309.84|11309.84|11309.84|11309.42|11309.42|0
1649325670000|2022-04-07 10:01:10|11309.97|11309.97|11308.41|11308.41|11309.97|11309.97|11308.41|11308.41|0
1649325700000|2022-04-07 10:01:40|11308.29|11308.29|11308.29|11308.29|11308.29|11308.29|11308.29|11308.29|0
1649325710000|2022-04-07 10:01:50|11309.07|11309.07|11309.07|11309.07|11309.07|11309.07|11309.07|11309.07|0
1649325720000|2022-04-07 10:02:00|11309.33|11309.33|11309.33|11309.33|11309.33|11309.33|11309.33|11309.33|0
1649325730000|2022-04-07 10:02:10|11309.51|11309.51|11309.23|11309.23|11309.51|11309.51|11309.23|11309.23|0
1649325750000|2022-04-07 10:02:30|11309.6|11309.6|11309.37|11309.37|11309.6|11309.6|11309.37|11309.37|0
1649325760000|2022-04-07 10:02:40|11309.59|11309.59|11309.59|11309.59|11309.59|11309.59|11309.59|11309.59|0
1649325770000|2022-04-07 10:02:50|11309.7|11309.7|11309.7|11309.7|11309.7|11309.7|11309.7|11309.7|0
1649325780000|2022-04-07 10:03:00|11310.48|11310.48|11309.63|11309.63|11310.48|11310.48|11308.85|11308.85|0
1649325790000|2022-04-07 10:03:10|11309.95|11309.95|11309.95|11309.95|11309.95|11309.95|11309.95|11309.95|0
1649325820000|2022-04-07 10:03:40|11309.64|11309.64|11309.64|11309.64|11309.64|11309.64|11309.64|11309.64|0
1649325830000|2022-04-07 10:03:50|11310.04|11310.04|11310.17|11310.17|11310.17|11310.17|11310.04|11310.04|0
1649325850000|2022-04-07 10:04:10|11309.55|11309.55|11309.9|11309.9|11309.9|11309.9|11309.55|11309.55|0
1649325860000|2022-04-07 10:04:20|11309.59|11309.59|11309.2|11309.2|11309.59|11309.59|11309.2|11309.2|0
1649325880000|2022-04-07 10:04:40|11309.34|11309.34|11308.56|11308.56|11309.34|11309.34|11308.56|11308.56|0
1649325910000|2022-04-07 10:05:10|11308.33|11308.33|11308.2|11308.2|11308.33|11308.33|11308.07|11308.07|0
1649325940000|2022-04-07 10:05:40|11308.3|11308.3|11308.3|11308.3|11308.3|11308.3|11308.3|11308.3|0
1649325960000|2022-04-07 10:06:00|11308.21|11308.21|11308.21|11308.21|11308.21|11308.21|11308.21|11308.21|0
1649325980000|2022-04-07 10:06:20|11307.43|11307.43|11306.94|11306.94|11307.43|11307.43|11306.94|11306.94|0
1649326020000|2022-04-07 10:07:00|11306.72|11306.72|11306.72|11306.72|11306.72|11306.72|11306.72|11306.72|0
1649326030000|2022-04-07 10:07:10|11306.26|11306.26|11306.26|11306.26|11306.26|11306.26|11306.26|11306.26|0
1649326060000|2022-04-07 10:07:40|11306.03|11306.03|11306.03|11306.03|11306.03|11306.03|11306.03|11306.03|0
1649326070000|2022-04-07 10:07:50|11305.75|11305.75|11305.51|11305.51|11305.75|11305.75|11305.51|11305.51|0
1649326090000|2022-04-07 10:08:10|11305.21|11305.21|11302.74|11302.74|11305.21|11305.21|11302.74|11302.74|0
1649326100000|2022-04-07 10:08:20|11303.52|11303.52|11303.52|11303.52|11303.52|11303.52|11303.52|11303.52|0
1649326120000|2022-04-07 10:08:40|11304.29|11304.29|11304.29|11304.29|11304.29|11304.29|11304.29|11304.29|0
1649326130000|2022-04-07 10:08:50|11304.75|11304.75|11304.75|11304.75|11304.75|11304.75|11304.75|11304.75|0
1649326150000|2022-04-07 10:09:10|11304.62|11304.62|11304.62|11304.62|11304.62|11304.62|11304.62|11304.62|0
1649326160000|2022-04-07 10:09:20|11303.52|11303.52|11303.52|11303.52|11303.52|11303.52|11303.52|11303.52|0
1649326170000|2022-04-07 10:09:30|11303.3|11303.3|11303.3|11303.3|11303.3|11303.3|11303.3|11303.3|0
1649326190000|2022-04-07 10:09:50|11302.98|11302.98|11303.2|11303.2|11303.2|11303.2|11302.98|11302.98|0
1649326210000|2022-04-07 10:10:10|11303.46|11303.46|11303.46|11303.46|11303.46|11303.46|11303.46|11303.46|0
1649326220000|2022-04-07 10:10:20|11303.2|11303.2|11303.07|11303.07|11303.2|11303.2|11303.07|11303.07|0
1649326250000|2022-04-07 10:10:50|11302.75|11302.75|11302.75|11302.75|11302.75|11302.75|11302.75|11302.75|0
1649326260000|2022-04-07 10:11:00|11303.2|11303.2|11303.2|11303.2|11303.2|11303.2|11303.2|11303.2|0
1649326310000|2022-04-07 10:11:50|11303.46|11303.46|11303.59|11303.59|11303.59|11303.59|11302.94|11302.94|0
1649326320000|2022-04-07 10:12:00|11303.2|11303.2|11303.16|11303.16|11303.2|11303.2|11302.94|11302.94|0
1649326330000|2022-04-07 10:12:10|11300.18|11300.18|11298.05|11298.05|11300.18|11300.18|11296.77|11296.77|0
1649326340000|2022-04-07 10:12:20|11298.48|11298.48|11298.27|11298.27|11298.74|11298.74|11298.27|11298.27|0
1649326350000|2022-04-07 10:12:30|11298.79|11298.79|11298.56|11298.56|11298.79|11298.79|11298.56|11298.56|0
1649326360000|2022-04-07 10:12:40|11299.84|11299.84|11298.98|11298.98|11299.84|11299.84|11298.98|11298.98|0
1649326370000|2022-04-07 10:12:50|11298.56|11298.56|11298.13|11298.13|11298.98|11298.98|11298.13|11298.13|0
1649326380000|2022-04-07 10:13:00|11298.56|11298.56|11298.56|11298.56|11298.56|11298.56|11298.56|11298.56|0
1649326390000|2022-04-07 10:13:10|11298.92|11298.92|11298.92|11298.92|11298.92|11298.92|11298.92|11298.92|0
1649326400000|2022-04-07 10:13:20|11299.81|11299.81|11301.02|11301.02|11301.02|11301.02|11299.81|11299.81|0
1649326410000|2022-04-07 10:13:30|11301.87|11301.87|11301.87|11301.87|11301.87|11301.87|11301.87|11301.87|0
1649326430000|2022-04-07 10:13:50|11302.02|11302.02|11301.83|11301.83|11302.02|11302.02|11301.83|11301.83|0
1649326440000|2022-04-07 10:14:00|11301.99|11301.99|11302.42|11302.42|11302.42|11302.42|11301.99|11301.99|0
1649326460000|2022-04-07 10:14:20|11302.64|11302.64|11302.91|11302.91|11303|11303|11302.64|11302.64|0
1649326470000|2022-04-07 10:14:30|11303.12|11303.12|11303.12|11303.12|11303.12|11303.12|11303.12|11303.12|0
1649326490000|2022-04-07 10:14:50|11303.26|11303.26|11305.34|11305.34|11305.43|11305.43|11303.26|11303.26|0
1649326500000|2022-04-07 10:15:00|11305.76|11305.76|11305.54|11305.54|11305.76|11305.76|11305.54|11305.54|0
1649326510000|2022-04-07 10:15:10|11305.12|11305.12|11304.93|11304.93|11305.12|11305.12|11304.93|11304.93|0
1649326520000|2022-04-07 10:15:20|11305.29|11305.29|11305.29|11305.29|11305.29|11305.29|11305.29|11305.29|0
1649326530000|2022-04-07 10:15:30|11305.08|11305.08|11305.08|11305.08|11305.08|11305.08|11305.08|11305.08|0
1649326550000|2022-04-07 10:15:50|11305.36|11305.36|11306.12|11306.12|11306.12|11306.12|11305.36|11305.36|0
1649326560000|2022-04-07 10:16:00|11306.82|11306.82|11306.69|11306.69|11306.82|11306.82|11306.69|11306.69|0
1649326580000|2022-04-07 10:16:20|11306.84|11306.84|11306.84|11306.84|11306.84|11306.84|11306.84|11306.84|0
1649326590000|2022-04-07 10:16:30|11306.94|11306.94|11306.83|11306.83|11306.94|11306.94|11306.83|11306.83|0
1649326600000|2022-04-07 10:16:40|11306.7|11306.7|11307.28|11307.28|11307.28|11307.28|11306.7|11306.7|0
1649326610000|2022-04-07 10:16:50|11307.71|11307.71|11307.93|11307.93|11307.93|11307.93|11307.71|11307.71|0
1649326630000|2022-04-07 10:17:10|11307.7|11307.7|11307.7|11307.7|11307.7|11307.7|11307.7|11307.7|0
1649326640000|2022-04-07 10:17:20|11307.79|11307.79|11307.79|11307.79|11307.79|11307.79|11307.79|11307.79|0
1649326680000|2022-04-07 10:18:00|11306.51|11306.51|11308.24|11308.24|11308.24|11308.24|11306.51|11306.51|0
1649326710000|2022-04-07 10:18:30|11308.12|11308.12|11308.12|11308.12|11308.12|11308.12|11308.12|11308.12|0
1649326720000|2022-04-07 10:18:40|11308.37|11308.37|11308.37|11308.37|11308.37|11308.37|11308.37|11308.37|0
1649326740000|2022-04-07 10:19:00|11309.03|11309.03|11307.47|11307.47|11309.03|11309.03|11307.47|11307.47|0
1649326760000|2022-04-07 10:19:20|11307.03|11307.03|11307.03|11307.03|11307.03|11307.03|11307.03|11307.03|0
1649326780000|2022-04-07 10:19:40|11307.81|11307.81|11307.81|11307.81|11307.81|11307.81|11307.81|11307.81|0
1649326800000|2022-04-07 10:20:00|11307.67|11307.67|11307.67|11307.67|11307.67|11307.67|11307.67|11307.67|0
1649326840000|2022-04-07 10:20:40|11307.82|11307.82|11308.26|11308.26|11308.26|11308.26|11307.82|11307.82|0
1649326850000|2022-04-07 10:20:50|11308.69|11308.69|11308.69|11308.69|11308.69|11308.69|11308.69|11308.69|0
1649326860000|2022-04-07 10:21:00|11308.54|11308.54|11308.47|11308.47|11308.91|11308.91|11308.47|11308.47|0
1649326870000|2022-04-07 10:21:10|11308.82|11308.82|11308.82|11308.82|11308.82|11308.82|11308.82|11308.82|0
1649326880000|2022-04-07 10:21:20|11309.51|11309.51|11309.28|11309.28|11309.51|11309.51|11309.13|11309.13|0
1649326890000|2022-04-07 10:21:30|11309.43|11309.43|11309.43|11309.43|11309.43|11309.43|11309.43|11309.43|0
1649326900000|2022-04-07 10:21:40|11309.76|11309.76|11309.33|11309.33|11309.76|11309.76|11309.33|11309.33|0
1649326910000|2022-04-07 10:21:50|11309.46|11309.46|11310.28|11310.28|11310.28|11310.28|11309.46|11309.46|0
1649326930000|2022-04-07 10:22:10|11310.5|11310.5|11310.5|11310.5|11310.5|11310.5|11310.5|11310.5|0
1649326950000|2022-04-07 10:22:30|11310.82|11310.82|11310.82|11310.82|11310.82|11310.82|11310.82|11310.82|0
1649326960000|2022-04-07 10:22:40|11311.6|11311.6|11313.16|11313.16|11313.16|11313.16|11311.6|11311.6|0
1649326970000|2022-04-07 10:22:50|11313.61|11313.61|11313.27|11313.27|11313.61|11313.61|11312.83|11312.83|0
1649326990000|2022-04-07 10:23:10|11312.74|11312.74|11313.07|11313.07|11313.07|11313.07|11312.74|11312.74|0
1649327000000|2022-04-07 10:23:20|11312.29|11312.29|11312.29|11312.29|11312.29|11312.29|11312.29|11312.29|0
1649327010000|2022-04-07 10:23:30|11312.03|11312.03|11312.03|11312.03|11312.03|11312.03|11312.03|11312.03|0
1649327030000|2022-04-07 10:23:50|11310.02|11310.02|11310.02|11310.02|11310.02|11310.02|11310.02|11310.02|0
1649327040000|2022-04-07 10:24:00|11310.79|11310.79|11310.79|11310.79|11310.79|11310.79|11310.79|11310.79|0
1649327070000|2022-04-07 10:24:30|11310.96|11310.96|11310.96|11310.96|11310.96|11310.96|11310.96|11310.96|0
1649327080000|2022-04-07 10:24:40|11310.84|11310.84|11310.84|11310.84|11310.84|11310.84|11310.84|11310.84|0
1649327130000|2022-04-07 10:25:30|11309.95|11309.95|11310.99|11310.99|11310.99|11310.99|11309.95|11309.95|0
1649327190000|2022-04-07 10:26:30|11310.77|11310.77|11310.77|11310.77|11310.77|11310.77|11310.77|11310.77|0
1649327220000|2022-04-07 10:27:00|11311.21|11311.21|11311.87|11311.87|11311.87|11311.87|11311.21|11311.21|0
1649327230000|2022-04-07 10:27:10|11311.45|11311.45|11311.45|11311.45|11311.45|11311.45|11311.45|11311.45|0
1649327240000|2022-04-07 10:27:20|11311.19|11311.19|11312.17|11312.17|11312.17|11312.17|11311.19|11311.19|0
1649327260000|2022-04-07 10:27:40|11312.43|11312.43|11311.56|11311.56|11312.43|11312.43|11311.56|11311.56|0
1649327270000|2022-04-07 10:27:50|11311.7|11311.7|11311.7|11311.7|11311.7|11311.7|11311.7|11311.7|0
1649327280000|2022-04-07 10:28:00|11311.85|11311.85|11311.85|11311.85|11311.85|11311.85|11311.85|11311.85|0
1649327290000|2022-04-07 10:28:10|11312|11312|11312.28|11312.28|11312.28|11312.28|11312|11312|0
1649327300000|2022-04-07 10:28:20|11312.71|11312.71|11312.71|11312.71|11312.71|11312.71|11312.71|11312.71|0
1649327320000|2022-04-07 10:28:40|11313.64|11313.64|11313.33|11313.33|11313.64|11313.64|11313.33|11313.33|0
1649327330000|2022-04-07 10:28:50|11313.99|11313.99|11313.99|11313.99|11313.99|11313.99|11313.99|11313.99|0
1649327340000|2022-04-07 10:29:00|11314.42|11314.42|11314.86|11314.86|11314.86|11314.86|11314.42|11314.42|0
1649327350000|2022-04-07 10:29:10|11315|11315|11315.13|11315.13|11315.13|11315.13|11315|11315|0
1649327410000|2022-04-07 10:30:10|11315.52|11315.52|11315.52|11315.52|11315.52|11315.52|11315.52|11315.52|0
1649327420000|2022-04-07 10:30:20|11315.61|11315.61|11316.48|11316.48|11316.48|11316.48|11315.61|11315.61|0
1649327430000|2022-04-07 10:30:30|11316.25|11316.25|11316.25|11316.25|11316.25|11316.25|11316.25|11316.25|0
1649327450000|2022-04-07 10:30:50|11316.38|11316.38|11316.2|11316.2|11316.38|11316.38|11316.2|11316.2|0
1649327470000|2022-04-07 10:31:10|11315.98|11315.98|11315.98|11315.98|11315.98|11315.98|11315.98|11315.98|0
1649327480000|2022-04-07 10:31:20|11315.77|11315.77|11316.06|11316.06|11316.06|11316.06|11315.77|11315.77|0
1649327490000|2022-04-07 10:31:30|11316.77|11316.77|11316.77|11316.77|11316.77|11316.77|11316.77|11316.77|0
1649327500000|2022-04-07 10:31:40|11317.2|11317.2|11318.07|11318.07|11318.07|11318.07|11317.2|11317.2|0
1649327510000|2022-04-07 10:31:50|11317.89|11317.89|11317.89|11317.89|11317.89|11317.89|11317.89|11317.89|0
1649327520000|2022-04-07 10:32:00|11317.98|11317.98|11318.07|11318.07|11318.07|11318.07|11317.98|11317.98|0
1649327540000|2022-04-07 10:32:20|11318.85|11318.85|11318.85|11318.85|11318.85|11318.85|11318.85|11318.85|0
1649327630000|2022-04-07 10:33:50|11317.82|11317.82|11317.04|11317.04|11317.82|11317.82|11317.04|11317.04|0
1649327660000|2022-04-07 10:34:20|11316.58|11316.58|11316.35|11316.35|11316.58|11316.58|11316.35|11316.35|0
1649327670000|2022-04-07 10:34:30|11316.71|11316.71|11317.41|11317.41|11317.41|11317.41|11316.71|11316.71|0
1649327680000|2022-04-07 10:34:40|11317.06|11317.06|11316.98|11316.98|11317.06|11317.06|11316.98|11316.98|0
1649327690000|2022-04-07 10:34:50|11316.47|11316.47|11316.47|11316.47|11316.47|11316.47|11316.47|11316.47|0
1649327700000|2022-04-07 10:35:00|11316.6|11316.6|11317.74|11317.74|11317.74|11317.74|11316.6|11316.6|0
1649327720000|2022-04-07 10:35:20|11317.61|11317.61|11317.61|11317.61|11317.61|11317.61|11317.61|11317.61|0
1649327740000|2022-04-07 10:35:40|11317.74|11317.74|11317.87|11317.87|11317.87|11317.87|11317.74|11317.74|0
1649327760000|2022-04-07 10:36:00|11317.97|11317.97|11317.97|11317.97|11317.97|11317.97|11317.97|11317.97|0
1649327780000|2022-04-07 10:36:20|11318.1|11318.1|11318.1|11318.1|11318.1|11318.1|11318.1|11318.1|0
1649327820000|2022-04-07 10:37:00|11318.95|11318.95|11318.95|11318.95|11318.95|11318.95|11318.95|11318.95|0
1649327830000|2022-04-07 10:37:10|11319.38|11319.38|11319.27|11319.27|11319.38|11319.38|11319.27|11319.27|0
1649327890000|2022-04-07 10:38:10|11318.71|11318.71|11318.63|11318.63|11318.71|11318.71|11318.63|11318.63|0
1649327920000|2022-04-07 10:38:40|11318.99|11318.99|11320.27|11320.27|11320.27|11320.27|11318.99|11318.99|0
1649327940000|2022-04-07 10:39:00|11320.38|11320.38|11320.97|11320.97|11320.97|11320.97|11320.38|11320.38|0
1649327950000|2022-04-07 10:39:10|11320.75|11320.75|11320.74|11320.74|11320.97|11320.97|11320.74|11320.74|0
1649327960000|2022-04-07 10:39:20|11321.13|11321.13|11321.35|11321.35|11321.35|11321.35|11321.13|11321.13|0
1649327980000|2022-04-07 10:39:40|11321.51|11321.51|11321.28|11321.28|11321.51|11321.51|11321.28|11321.28|0
1649328000000|2022-04-07 10:40:00|11320.98|11320.98|11320.98|11320.98|11320.98|11320.98|11320.98|11320.98|0
1649328020000|2022-04-07 10:40:20|11320.61|11320.61|11320.61|11320.61|11320.61|11320.61|11320.61|11320.61|0
1649328060000|2022-04-07 10:41:00|11320.83|11320.83|11320.83|11320.83|11320.83|11320.83|11320.83|11320.83|0
1649328080000|2022-04-07 10:41:20|11320.53|11320.53|11320.9|11320.9|11320.9|11320.9|11320.53|11320.53|0
1649328100000|2022-04-07 10:41:40|11320.67|11320.67|11320.44|11320.44|11320.67|11320.67|11320.44|11320.44|0
1649328110000|2022-04-07 10:41:50|11320.88|11320.88|11321.52|11321.52|11321.52|11321.52|11320.88|11320.88|0
1649328120000|2022-04-07 10:42:00|11321.4|11321.4|11320.94|11320.94|11321.4|11321.4|11320.84|11320.84|0
1649328130000|2022-04-07 10:42:10|11321.18|11321.18|11321.18|11321.18|11321.18|11321.18|11321.18|11321.18|0
1649328140000|2022-04-07 10:42:20|11321.31|11321.31|11322.09|11322.09|11322.09|11322.09|11321.31|11321.31|0
1649328170000|2022-04-07 10:42:50|11321.47|11321.47|11321.47|11321.47|11321.47|11321.47|11321.47|11321.47|0
1649328180000|2022-04-07 10:43:00|11323.49|11323.49|11323.49|11323.49|11323.49|11323.49|11323.49|11323.49|0
1649328200000|2022-04-07 10:43:20|11323.01|11323.01|11323.01|11323.01|11323.01|11323.01|11323.01|11323.01|0
1649328260000|2022-04-07 10:44:20|11323.43|11323.43|11323.43|11323.43|11323.43|11323.43|11323.43|11323.43|0
1649328270000|2022-04-07 10:44:30|11323.69|11323.69|11323.69|11323.69|11323.69|11323.69|11323.69|11323.69|0
1649328300000|2022-04-07 10:45:00|11323.79|11323.79|11323.89|11323.89|11323.89|11323.89|11323.79|11323.79|0
1649328310000|2022-04-07 10:45:10|11323.76|11323.76|11323.76|11323.76|11323.76|11323.76|11323.76|11323.76|0
1649328350000|2022-04-07 10:45:50|11324.19|11324.19|11324.19|11324.19|11324.19|11324.19|11324.19|11324.19|0
1649328380000|2022-04-07 10:46:20|11323.54|11323.54|11323.41|11323.41|11323.54|11323.54|11323.41|11323.41|0
1649328410000|2022-04-07 10:46:50|11323.85|11323.85|11323.63|11323.63|11323.85|11323.85|11323.63|11323.63|0
1649328420000|2022-04-07 10:47:00|11323.98|11323.98|11323.98|11323.98|11323.98|11323.98|11323.98|11323.98|0
1649328430000|2022-04-07 10:47:10|11324.27|11324.27|11324.46|11324.46|11324.72|11324.72|11324.04|11324.04|0
1649328440000|2022-04-07 10:47:20|11324.24|11324.24|11324.24|11324.24|11324.24|11324.24|11324.24|11324.24|0
1649328460000|2022-04-07 10:47:40|11322.68|11322.68|11321.47|11321.47|11322.68|11322.68|11321.47|11321.47|0
1649328470000|2022-04-07 10:47:50|11321.73|11321.73|11321.73|11321.73|11321.73|11321.73|11321.73|11321.73|0
1649328480000|2022-04-07 10:48:00|11321.31|11321.31|11321.31|11321.31|11321.31|11321.31|11321.31|11321.31|0
1649328490000|2022-04-07 10:48:10|11320.88|11320.88|11320.96|11320.96|11320.96|11320.96|11320.88|11320.88|0
1649328500000|2022-04-07 10:48:20|11321.95|11321.95|11321.95|11321.95|11321.95|11321.95|11321.95|11321.95|0
1649328520000|2022-04-07 10:48:40|11321.17|11321.17|11321.17|11321.17|11321.17|11321.17|11321.17|11321.17|0
1649328530000|2022-04-07 10:48:50|11321.88|11321.88|11321.88|11321.88|11321.88|11321.88|11321.88|11321.88|0
1649328580000|2022-04-07 10:49:40|11321.98|11321.98|11321.98|11321.98|11321.98|11321.98|11321.98|11321.98|0
1649328590000|2022-04-07 10:49:50|11321.76|11321.76|11321.76|11321.76|11321.76|11321.76|11321.76|11321.76|0
1649328600000|2022-04-07 10:50:00|11323.31|11323.31|11323.51|11323.51|11323.51|11323.51|11323.31|11323.31|0
1649328610000|2022-04-07 10:50:10|11323.14|11323.14|11323.14|11323.14|11323.14|11323.14|11323.14|11323.14|0
1649328660000|2022-04-07 10:51:00|11323.33|11323.33|11323.33|11323.33|11323.33|11323.33|11323.33|11323.33|0
1649328670000|2022-04-07 10:51:10|11322.9|11322.9|11323.33|11323.33|11323.33|11323.33|11322.9|11322.9|0
1649328680000|2022-04-07 10:51:20|11322.46|11322.46|11322.46|11322.46|11322.46|11322.46|11322.46|11322.46|0
1649328690000|2022-04-07 10:51:30|11322.9|11322.9|11322.9|11322.9|11322.9|11322.9|11322.9|11322.9|0
1649328710000|2022-04-07 10:51:50|11323.33|11323.33|11324.09|11324.09|11324.09|11324.09|11323.24|11323.24|0
1649328720000|2022-04-07 10:52:00|11323.22|11323.22|11322.99|11322.99|11323.22|11323.22|11322.99|11322.99|0
1649328730000|2022-04-07 10:52:10|11322.56|11322.56|11322.56|11322.56|11322.56|11322.56|11322.56|11322.56|0
1649328740000|2022-04-07 10:52:20|11322.99|11322.99|11322.56|11322.56|11322.99|11322.99|11322.56|11322.56|0
1649328750000|2022-04-07 10:52:30|11322.12|11322.12|11322.56|11322.56|11322.56|11322.56|11322.12|11322.12|0
1649328760000|2022-04-07 10:52:40|11323.01|11323.01|11322.6|11322.6|11323.88|11323.88|11322.6|11322.6|0
1649328770000|2022-04-07 10:52:50|11322.38|11322.38|11323.22|11323.22|11323.22|11323.22|11322.16|11322.16|0
1649328780000|2022-04-07 10:53:00|11323.02|11323.02|11323.02|11323.02|11323.02|11323.02|11322.59|11322.59|0
1649328790000|2022-04-07 10:53:10|11322.59|11322.59|11322.59|11322.59|11323.02|11323.02|11322.59|11322.59|0
1649328800000|2022-04-07 10:53:20|11323.02|11323.02|11322.59|11322.59|11323.02|11323.02|11322.59|11322.59|0
1649328810000|2022-04-07 10:53:30|11321.93|11321.93|11321.79|11321.79|11321.93|11321.93|11321.79|11321.79|0
1649328820000|2022-04-07 10:53:40|11322.65|11322.65|11322.57|11322.57|11323.09|11323.09|11322.57|11322.57|0
1649328830000|2022-04-07 10:53:50|11322.7|11322.7|11322.75|11322.75|11322.75|11322.75|11322.54|11322.54|0
1649328840000|2022-04-07 10:54:00|11322.91|11322.91|11323.79|11323.79|11323.79|11323.79|11322.91|11322.91|0
1649328870000|2022-04-07 10:54:30|11323.63|11323.63|11323.63|11323.63|11323.63|11323.63|11323.63|11323.63|0
1649328900000|2022-04-07 10:55:00|11323.19|11323.19|11322.95|11322.95|11323.65|11323.65|11322.95|11322.95|0
1649328910000|2022-04-07 10:55:10|11322.81|11322.81|11323.82|11323.82|11323.82|11323.82|11322.81|11322.81|0
1649328990000|2022-04-07 10:56:30|11323.39|11323.39|11323.39|11323.39|11323.39|11323.39|11323.39|11323.39|0
1649329010000|2022-04-07 10:56:50|11323.13|11323.13|11321.64|11321.64|11323.13|11323.13|11321.3|11321.3|0
1649329030000|2022-04-07 10:57:10|11322.07|11322.07|11322.07|11322.07|11322.07|11322.07|11322.07|11322.07|0
1649329040000|2022-04-07 10:57:20|11322.5|11322.5|11322.5|11322.5|11322.5|11322.5|11322.5|11322.5|0
1649329060000|2022-04-07 10:57:40|11322.07|11322.07|11321.29|11321.29|11322.07|11322.07|11321.29|11321.29|0
1649329070000|2022-04-07 10:57:50|11321.16|11321.16|11321.07|11321.07|11321.16|11321.16|11321.07|11321.07|0
1649329080000|2022-04-07 10:58:00|11321.51|11321.51|11321.34|11321.34|11321.74|11321.74|11321.34|11321.34|0
1649329120000|2022-04-07 10:58:40|11321.59|11321.59|11321.59|11321.59|11321.59|11321.59|11321.59|11321.59|0
1649329130000|2022-04-07 10:58:50|11321.72|11321.72|11321.72|11321.72|11321.72|11321.72|11321.72|11321.72|0
1649329140000|2022-04-07 10:59:00|11321.63|11321.63|11321.63|11321.63|11321.63|11321.63|11321.63|11321.63|0
1649329170000|2022-04-07 10:59:30|11321.47|11321.47|11321.47|11321.47|11321.47|11321.47|11321.47|11321.47|0
1649329180000|2022-04-07 10:59:40|11321.08|11321.08|11320.23|11320.23|11321.08|11321.08|11320.23|11320.23|0
1649329190000|2022-04-07 10:59:50|11319.77|11319.77|11319.54|11319.54|11319.77|11319.77|11319.54|11319.54|0
1649329200000|2022-04-07 11:00:00|11319.23|11319.23|11318.18|11318.18|11319.23|11319.23|11318.18|11318.18|0
1649329210000|2022-04-07 11:00:10|11317.92|11317.92|11318.58|11318.58|11318.58|11318.58|11317.92|11317.92|0
1649329230000|2022-04-07 11:00:30|11318.23|11318.23|11318.23|11318.23|11318.23|11318.23|11318.23|11318.23|0
1649329270000|2022-04-07 11:01:10|11318.65|11318.65|11318.22|11318.22|11318.65|11318.65|11318.22|11318.22|0
1649329320000|2022-04-07 11:02:00|11317.78|11317.78|11319.55|11319.55|11319.55|11319.55|11317.78|11317.78|0
1649329330000|2022-04-07 11:02:10|11319.43|11319.43|11319|11319|11319.43|11319.43|11319|11319|0
1649329360000|2022-04-07 11:02:40|11318.22|11318.22|11314.63|11314.63|11318.22|11318.22|11314.63|11314.63|0
1649329370000|2022-04-07 11:02:50|11314.21|11314.21|11312.28|11312.28|11314.21|11314.21|11312.28|11312.28|0
1649329380000|2022-04-07 11:03:00|11311.85|11311.85|11312.07|11312.07|11312.07|11312.07|11311.85|11311.85|0
1649329400000|2022-04-07 11:03:20|11311.2|11311.2|11311.2|11311.2|11311.2|11311.2|11311.2|11311.2|0
1649329430000|2022-04-07 11:03:50|11310.89|11310.89|11310.89|11310.89|11310.89|11310.89|11310.89|11310.89|0
1649329460000|2022-04-07 11:04:20|11310.45|11310.45|11310.45|11310.45|11310.45|11310.45|11310.45|11310.45|0
1649329530000|2022-04-07 11:05:30|11310.09|11310.09|11310.09|11310.09|11310.09|11310.09|11310.09|11310.09|0
1649329560000|2022-04-07 11:06:00|11309.18|11309.18|11309.83|11309.83|11309.83|11309.83|11309.18|11309.18|0
1649329570000|2022-04-07 11:06:10|11308.76|11308.76|11308.3|11308.3|11308.76|11308.76|11308.3|11308.3|0
1649329580000|2022-04-07 11:06:20|11308.56|11308.56|11308.56|11308.56|11308.56|11308.56|11308.56|11308.56|0
1649329600000|2022-04-07 11:06:40|11307.78|11307.78|11307.12|11307.12|11307.78|11307.78|11307.12|11307.12|0
1649329610000|2022-04-07 11:06:50|11307.34|11307.34|11306.64|11306.64|11307.34|11307.34|11306.64|11306.64|0
1649329620000|2022-04-07 11:07:00|11306.45|11306.45|11306.45|11306.45|11306.45|11306.45|11306.45|11306.45|0
1649329630000|2022-04-07 11:07:10|11306.54|11306.54|11306.97|11306.97|11306.97|11306.97|11306.54|11306.54|0
1649329640000|2022-04-07 11:07:20|11306.52|11306.52|11306.52|11306.52|11306.52|11306.52|11306.52|11306.52|0
1649329650000|2022-04-07 11:07:30|11307.22|11307.22|11308.15|11308.15|11308.15|11308.15|11307.22|11307.22|0
1649329660000|2022-04-07 11:07:40|11308.59|11308.59|11315.49|11315.49|11315.49|11315.49|11308.59|11308.59|0
1649329670000|2022-04-07 11:07:50|11318.6|11318.6|11330.23|11330.23|11330.23|11330.23|11318.6|11318.6|0
1649329680000|2022-04-07 11:08:00|11330.42|11330.42|11331.93|11331.93|11332.61|11332.61|11330.15|11330.15|0
1649329690000|2022-04-07 11:08:10|11332.71|11332.71|11361.64|11361.64|11361.64|11361.64|11332.71|11332.71|0
1649329700000|2022-04-07 11:08:20|11362.26|11362.26|11371.29|11371.29|11371.29|11371.29|11360.51|11360.51|0
1649329710000|2022-04-07 11:08:30|11370.64|11370.64|11378.8|11378.8|11381.52|11381.52|11370.35|11370.35|0
1649329720000|2022-04-07 11:08:40|11377.85|11377.85|11381.16|11381.16|11381.16|11381.16|11376.46|11376.46|0
1649329730000|2022-04-07 11:08:50|11381.94|11381.94|11377.78|11377.78|11384.49|11384.49|11377.78|11377.78|0
1649329740000|2022-04-07 11:09:00|11377.84|11377.84|11373.8|11373.8|11384.62|11384.62|11373.8|11373.8|0
1649329750000|2022-04-07 11:09:10|11370.99|11370.99|11369.11|11369.11|11370.99|11370.99|11368.09|11368.09|0
1649329760000|2022-04-07 11:09:20|11369.54|11369.54|11360.35|11360.35|11369.54|11369.54|11359.81|11359.81|0
1649329770000|2022-04-07 11:09:30|11360.79|11360.79|11360.68|11360.68|11360.95|11360.95|11360.29|11360.29|0
1649329780000|2022-04-07 11:09:40|11356.6|11356.6|11349.96|11349.96|11356.6|11356.6|11341.16|11341.16|0
1649329790000|2022-04-07 11:09:50|11348.56|11348.56|11347.6|11347.6|11348.56|11348.56|11345.5|11345.5|0
1649329800000|2022-04-07 11:10:00|11347.08|11347.08|11343.04|11343.04|11347.08|11347.08|11342.26|11342.26|0
1649329810000|2022-04-07 11:10:10|11342.73|11342.73|11339.93|11339.93|11342.73|11342.73|11339.4|11339.4|0
1649329820000|2022-04-07 11:10:20|11339.71|11339.71|11335.08|11335.08|11339.71|11339.71|11335.08|11335.08|0
1649329830000|2022-04-07 11:10:30|11335.91|11335.91|11334.88|11334.88|11335.91|11335.91|11334.88|11334.88|0
1649329840000|2022-04-07 11:10:40|11334.42|11334.42|11329.89|11329.89|11334.42|11334.42|11329.89|11329.89|0
1649329850000|2022-04-07 11:10:50|11329.74|11329.74|11329.41|11329.41|11329.74|11329.74|11329.41|11329.41|0
1649329860000|2022-04-07 11:11:00|11328.5|11328.5|11324.5|11324.5|11328.5|11328.5|11324.5|11324.5|0
1649329870000|2022-04-07 11:11:10|11323.49|11323.49|11324.59|11324.59|11325.37|11325.37|11322.34|11322.34|0
1649329880000|2022-04-07 11:11:20|11324.4|11324.4|11320.45|11320.45|11324.4|11324.4|11320.45|11320.45|0
1649329890000|2022-04-07 11:11:30|11320.31|11320.31|11318.63|11318.63|11320.31|11320.31|11318.47|11318.47|0
1649329900000|2022-04-07 11:11:40|11319.5|11319.5|11319.5|11319.5|11319.5|11319.5|11319.5|11319.5|0
1649329910000|2022-04-07 11:11:50|11319.94|11319.94|11322.56|11322.56|11322.56|11322.56|11319.49|11319.49|0
1649329920000|2022-04-07 11:12:00|11324.38|11324.38|11328.45|11328.45|11328.45|11328.45|11324.38|11324.38|0
1649329940000|2022-04-07 11:12:20|11328.71|11328.71|11328.28|11328.28|11328.71|11328.71|11328.28|11328.28|0
1649329950000|2022-04-07 11:12:30|11328.62|11328.62|11328.62|11328.62|11328.62|11328.62|11328.62|11328.62|0
1649329960000|2022-04-07 11:12:40|11327.75|11327.75|11328.01|11328.01|11328.01|11328.01|11327.75|11327.75|0
1649329970000|2022-04-07 11:12:50|11327.28|11327.28|11327.28|11327.28|11327.28|11327.28|11327.28|11327.28|0
1649329980000|2022-04-07 11:13:00|11327.71|11327.71|11327.53|11327.53|11328.19|11328.19|11327.15|11327.15|0
1649329990000|2022-04-07 11:13:10|11327.96|11327.96|11327.96|11327.96|11327.96|11327.96|11327.96|11327.96|0
1649330000000|2022-04-07 11:13:20|11328.05|11328.05|11327.96|11327.96|11328.05|11328.05|11327.96|11327.96|0
1649330010000|2022-04-07 11:13:30|11328.22|11328.22|11326.62|11326.62|11328.22|11328.22|11326.62|11326.62|0
1649330020000|2022-04-07 11:13:40|11327.07|11327.07|11327.07|11327.07|11327.07|11327.07|11327.07|11327.07|0
1649330040000|2022-04-07 11:14:00|11326.79|11326.79|11324.31|11324.31|11326.79|11326.79|11324.31|11324.31|0
1649330050000|2022-04-07 11:14:10|11324.05|11324.05|11319.75|11319.75|11324.05|11324.05|11319.75|11319.75|0
1649330060000|2022-04-07 11:14:20|11319.61|11319.61|11319.61|11319.61|11319.61|11319.61|11319.61|11319.61|0
1649330070000|2022-04-07 11:14:30|11319.39|11319.39|11319.39|11319.39|11319.39|11319.39|11319.39|11319.39|0
1649330080000|2022-04-07 11:14:40|11318.86|11318.86|11320.9|11320.9|11320.9|11320.9|11318.86|11318.86|0
1649330090000|2022-04-07 11:14:50|11321.07|11321.07|11321.07|11321.07|11321.07|11321.07|11321.07|11321.07|0
1649330100000|2022-04-07 11:15:00|11320.9|11320.9|11322.26|11322.26|11322.26|11322.26|11320.9|11320.9|0
1649330110000|2022-04-07 11:15:10|11319.92|11319.92|11319.92|11319.92|11319.92|11319.92|11319.92|11319.92|0
1649330140000|2022-04-07 11:15:40|11319.71|11319.71|11319.71|11319.71|11319.71|11319.71|11319.71|11319.71|0
1649330150000|2022-04-07 11:15:50|11320.1|11320.1|11319.84|11319.84|11320.1|11320.1|11319.84|11319.84|0
1649330160000|2022-04-07 11:16:00|11319.41|11319.41|11319.41|11319.41|11319.41|11319.41|11319.41|11319.41|0
1649330170000|2022-04-07 11:16:10|11319.63|11319.63|11319.63|11319.63|11319.63|11319.63|11319.63|11319.63|0
1649330190000|2022-04-07 11:16:30|11319.2|11319.2|11319.2|11319.2|11319.2|11319.2|11319.2|11319.2|0
1649330210000|2022-04-07 11:16:50|11319.46|11319.46|11319.62|11319.62|11319.62|11319.62|11319.46|11319.46|0
1649330220000|2022-04-07 11:17:00|11319.85|11319.85|11318.45|11318.45|11319.94|11319.94|11317.98|11317.98|0
1649330230000|2022-04-07 11:17:10|11316.89|11316.89|11316.89|11316.89|11316.89|11316.89|11316.89|11316.89|0
1649330240000|2022-04-07 11:17:20|11316.45|11316.45|11316.45|11316.45|11316.45|11316.45|11316.45|11316.45|0
1649330250000|2022-04-07 11:17:30|11315.67|11315.67|11315.67|11315.67|11315.67|11315.67|11315.67|11315.67|0
1649330280000|2022-04-07 11:18:00|11315.86|11315.86|11315|11315|11315.86|11315.86|11315|11315|0
1649330290000|2022-04-07 11:18:10|11315.31|11315.31|11315.31|11315.31|11315.31|11315.31|11315.31|11315.31|0
1649330300000|2022-04-07 11:18:20|11315.44|11315.44|11315.44|11315.44|11315.44|11315.44|11315.44|11315.44|0
1649330320000|2022-04-07 11:18:40|11314.14|11314.14|11314.14|11314.14|11314.14|11314.14|11314.14|11314.14|0
1649330330000|2022-04-07 11:18:50|11313.76|11313.76|11313.76|11313.76|11313.76|11313.76|11313.76|11313.76|0
1649330370000|2022-04-07 11:19:30|11313.08|11313.08|11313.08|11313.08|11313.08|11313.08|11313.08|11313.08|0
1649330380000|2022-04-07 11:19:40|11312.85|11312.85|11311.38|11311.38|11312.85|11312.85|11311.38|11311.38|0
1649330390000|2022-04-07 11:19:50|11311.88|11311.88|11311.88|11311.88|11311.88|11311.88|11311.65|11311.65|0
1649330400000|2022-04-07 11:20:00|11312.07|11312.07|11312.07|11312.07|11312.07|11312.07|11312.07|11312.07|0
1649330410000|2022-04-07 11:20:10|11312.5|11312.5|11311.98|11311.98|11312.5|11312.5|11311.72|11311.72|0
1649330430000|2022-04-07 11:20:30|11311.75|11311.75|11311.75|11311.75|11311.75|11311.75|11311.75|11311.75|0
1649330440000|2022-04-07 11:20:40|11311.47|11311.47|11311.28|11311.28|11311.47|11311.47|11311.28|11311.28|0
1649330470000|2022-04-07 11:21:10|11311.05|11311.05|11311.05|11311.05|11311.05|11311.05|11311.05|11311.05|0
1649330480000|2022-04-07 11:21:20|11311.36|11311.36|11311.46|11311.46|11311.46|11311.46|11311.36|11311.36|0
1649330510000|2022-04-07 11:21:50|11311.68|11311.68|11312.12|11312.12|11312.12|11312.12|11311.68|11311.68|0
1649330520000|2022-04-07 11:22:00|11311.9|11311.9|11311.23|11311.23|11311.9|11311.9|11311.23|11311.23|0
1649330540000|2022-04-07 11:22:20|11311|11311|11310.76|11310.76|11311|11311|11310.76|11310.76|0
1649330550000|2022-04-07 11:22:30|11310.46|11310.46|11310.61|11310.61|11310.61|11310.61|11310.46|11310.46|0
1649330560000|2022-04-07 11:22:40|11310.9|11310.9|11310.9|11310.9|11310.9|11310.9|11310.9|11310.9|0
1649330570000|2022-04-07 11:22:50|11309.5|11309.5|11309.37|11309.37|11309.5|11309.5|11309.37|11309.37|0
1649330580000|2022-04-07 11:23:00|11308.97|11308.97|11309.27|11309.27|11309.27|11309.27|11308.84|11308.84|0
1649330590000|2022-04-07 11:23:10|11307.71|11307.71|11309.27|11309.27|11309.27|11309.27|11307.71|11307.71|0
1649330600000|2022-04-07 11:23:20|11309.58|11309.58|11309.58|11309.58|11309.58|11309.58|11309.58|11309.58|0
1649330610000|2022-04-07 11:23:30|11310.36|11310.36|11310.36|11310.36|11310.36|11310.36|11310.36|11310.36|0
1649330620000|2022-04-07 11:23:40|11310.03|11310.03|11310.03|11310.03|11310.03|11310.03|11310.03|11310.03|0
1649330630000|2022-04-07 11:23:50|11309.5|11309.5|11308.82|11308.82|11309.5|11309.5|11308.82|11308.82|0
1649330640000|2022-04-07 11:24:00|11308.95|11308.95|11305.52|11305.52|11308.95|11308.95|11305.52|11305.52|0
1649330650000|2022-04-07 11:24:10|11304.65|11304.65|11303.93|11303.93|11304.65|11304.65|11303.8|11303.8|0
1649330670000|2022-04-07 11:24:30|11303.74|11303.74|11303.29|11303.29|11303.74|11303.74|11303.29|11303.29|0
1649330700000|2022-04-07 11:25:00|11302.67|11302.67|11302.23|11302.23|11302.67|11302.67|11302.23|11302.23|0
1649330740000|2022-04-07 11:25:40|11301.32|11301.32|11298.44|11298.44|11301.32|11301.32|11298.44|11298.44|0
1649330750000|2022-04-07 11:25:50|11296.1|11296.1|11296.1|11296.1|11296.1|11296.1|11296.1|11296.1|0
1649330760000|2022-04-07 11:26:00|11295.83|11295.83|11295.83|11295.83|11295.83|11295.83|11295.83|11295.83|0
1649330770000|2022-04-07 11:26:10|11294.98|11294.98|11293.89|11293.89|11294.98|11294.98|11293.89|11293.89|0
1649330780000|2022-04-07 11:26:20|11293.57|11293.57|11293.57|11293.57|11293.57|11293.57|11293.57|11293.57|0
1649330790000|2022-04-07 11:26:30|11293.24|11293.24|11293.11|11293.11|11293.24|11293.24|11293.11|11293.11|0
1649330800000|2022-04-07 11:26:40|11292.88|11292.88|11293.31|11293.31|11293.31|11293.31|11292.88|11292.88|0
1649330810000|2022-04-07 11:26:50|11293.08|11293.08|11293|11293|11293.08|11293.08|11292.61|11292.61|0
1649330820000|2022-04-07 11:27:00|11292.77|11292.77|11293|11293|11293|11293|11292.77|11292.77|0
1649330830000|2022-04-07 11:27:10|11293.14|11293.14|11292.57|11292.57|11293.14|11293.14|11292.57|11292.57|0
1649330840000|2022-04-07 11:27:20|11292.83|11292.83|11292.83|11292.83|11292.83|11292.83|11292.83|11292.83|0
1649330850000|2022-04-07 11:27:30|11293.2|11293.2|11292.54|11292.54|11293.2|11293.2|11292.54|11292.54|0
1649330870000|2022-04-07 11:27:50|11292.11|11292.11|11292.11|11292.11|11292.11|11292.11|11292.11|11292.11|0
1649330890000|2022-04-07 11:28:10|11292.34|11292.34|11292.34|11292.34|11292.34|11292.34|11292.34|11292.34|0
1649330910000|2022-04-07 11:28:30|11292.65|11292.65|11292.65|11292.65|11292.65|11292.65|11292.65|11292.65|0
1649330930000|2022-04-07 11:28:50|11292.96|11292.96|11292.81|11292.81|11292.96|11292.96|11292.81|11292.81|0
1649330940000|2022-04-07 11:29:00|11292.43|11292.43|11292.24|11292.24|11292.43|11292.43|11292.24|11292.24|0
1649330950000|2022-04-07 11:29:10|11291.33|11291.33|11290.49|11290.49|11291.33|11291.33|11290.12|11290.12|0
1649330960000|2022-04-07 11:29:20|11290.3|11290.3|11290.63|11290.63|11290.63|11290.63|11290.3|11290.3|0
1649330970000|2022-04-07 11:29:30|11291.1|11291.1|11291.1|11291.1|11291.1|11291.1|11291.1|11291.1|0
1649330980000|2022-04-07 11:29:40|11290.8|11290.8|11289.5|11289.5|11290.8|11290.8|11289.5|11289.5|0
1649330990000|2022-04-07 11:29:50|11289.86|11289.86|11289.86|11289.86|11289.86|11289.86|11289.86|11289.86|0
1649331000000|2022-04-07 11:30:00|11289.99|11289.99|11289.56|11289.56|11289.99|11289.99|11289.56|11289.56|0
1649331010000|2022-04-07 11:30:10|11289.81|11289.81|11289.81|11289.81|11289.81|11289.81|11289.81|11289.81|0
1649331030000|2022-04-07 11:30:30|11290.04|11290.04|11291.99|11291.99|11291.99|11291.99|11290.04|11290.04|0
1649331040000|2022-04-07 11:30:40|11291.6|11291.6|11291.6|11291.6|11291.6|11291.6|11291.6|11291.6|0
1649331050000|2022-04-07 11:30:50|11291.81|11291.81|11291.3|11291.3|11291.81|11291.81|11291.3|11291.3|0
1649331060000|2022-04-07 11:31:00|11291.76|11291.76|11291.89|11291.89|11291.89|11291.89|11291.76|11291.76|0
1649331080000|2022-04-07 11:31:20|11291.43|11291.43|11291.21|11291.21|11291.43|11291.43|11291.21|11291.21|0
1649331090000|2022-04-07 11:31:30|11290.88|11290.88|11290.03|11290.03|11290.88|11290.88|11290.03|11290.03|0
1649331110000|2022-04-07 11:31:50|11290.31|11290.31|11290.66|11290.66|11290.66|11290.66|11290.31|11290.31|0
1649331120000|2022-04-07 11:32:00|11290.44|11290.44|11290.44|11290.44|11290.44|11290.44|11290.44|11290.44|0
1649331130000|2022-04-07 11:32:10|11290.7|11290.7|11291.4|11291.4|11291.4|11291.4|11290.7|11290.7|0
1649331170000|2022-04-07 11:32:50|11291.19|11291.19|11290.97|11290.97|11291.19|11291.19|11290.97|11290.97|0
1649331180000|2022-04-07 11:33:00|11290.35|11290.35|11290.35|11290.35|11290.35|11290.35|11290.35|11290.35|0
1649331200000|2022-04-07 11:33:20|11290.09|11290.09|11288.25|11288.25|11290.09|11290.09|11288.25|11288.25|0
1649331230000|2022-04-07 11:33:50|11287.97|11287.97|11288.23|11288.23|11288.23|11288.23|11287.97|11287.97|0
1649331240000|2022-04-07 11:34:00|11287.97|11287.97|11287.66|11287.66|11287.97|11287.97|11287.66|11287.66|0
1649331250000|2022-04-07 11:34:10|11285.6|11285.6|11283.7|11283.7|11285.6|11285.6|11283.7|11283.7|0
1649331270000|2022-04-07 11:34:30|11283.35|11283.35|11283.35|11283.35|11283.35|11283.35|11283.35|11283.35|0
1649331280000|2022-04-07 11:34:40|11284.91|11284.91|11284.91|11284.91|11284.91|11284.91|11284.91|11284.91|0
1649331290000|2022-04-07 11:34:50|11285.14|11285.14|11285.84|11285.84|11285.84|11285.84|11285.14|11285.14|0
1649331300000|2022-04-07 11:35:00|11286.21|11286.21|11286.21|11286.21|11286.21|11286.21|11286.21|11286.21|0
1649331320000|2022-04-07 11:35:20|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|11286.47|0
1649331330000|2022-04-07 11:35:30|11288.03|11288.03|11288.03|11288.03|11288.03|11288.03|11288.03|11288.03|0
1649331340000|2022-04-07 11:35:40|11288.29|11288.29|11288.29|11288.29|11288.29|11288.29|11288.29|11288.29|0
1649331370000|2022-04-07 11:36:10|11288.07|11288.07|11288.07|11288.07|11288.07|11288.07|11288.07|11288.07|0
1649331390000|2022-04-07 11:36:30|11288.85|11288.85|11289.16|11289.16|11289.16|11289.16|11288.85|11288.85|0
1649331420000|2022-04-07 11:37:00|11289.38|11289.38|11289.61|11289.61|11289.61|11289.61|11289.38|11289.38|0
1649331430000|2022-04-07 11:37:10|11289.89|11289.89|11289.76|11289.76|11289.89|11289.89|11289.76|11289.76|0
1649331440000|2022-04-07 11:37:20|11291.41|11291.41|11293.63|11293.63|11293.63|11293.63|11291.41|11291.41|0
1649331450000|2022-04-07 11:37:30|11292.85|11292.85|11292.85|11292.85|11292.85|11292.85|11292.85|11292.85|0
1649331460000|2022-04-07 11:37:40|11292.94|11292.94|11293.46|11293.46|11293.46|11293.46|11292.94|11292.94|0
1649331470000|2022-04-07 11:37:50|11293.56|11293.56|11293.91|11293.91|11293.91|11293.91|11293.56|11293.56|0
1649331480000|2022-04-07 11:38:00|11295.65|11295.65|11297.07|11297.07|11297.07|11297.07|11295.14|11295.14|0
1649331490000|2022-04-07 11:38:10|11296.72|11296.72|11296.87|11296.87|11296.87|11296.87|11296.72|11296.72|0
1649331500000|2022-04-07 11:38:20|11296.44|11296.44|11296.44|11296.44|11296.44|11296.44|11296.44|11296.44|0
1649331510000|2022-04-07 11:38:30|11296.66|11296.66|11296.44|11296.44|11296.66|11296.66|11296.44|11296.44|0
1649331520000|2022-04-07 11:38:40|11297.35|11297.35|11298.06|11298.06|11298.06|11298.06|11297.35|11297.35|0
1649331530000|2022-04-07 11:38:50|11297.93|11297.93|11299.85|11299.85|11299.85|11299.85|11297.93|11297.93|0
1649331550000|2022-04-07 11:39:10|11300.04|11300.04|11300.66|11300.66|11300.66|11300.66|11300.04|11300.04|0
1649331560000|2022-04-07 11:39:20|11300.76|11300.76|11300.24|11300.24|11300.76|11300.76|11300.24|11300.24|0
1649331580000|2022-04-07 11:39:40|11301.3|11301.3|11302.43|11302.43|11302.43|11302.43|11301.3|11301.3|0
1649331590000|2022-04-07 11:39:50|11301.39|11301.39|11300.6|11300.6|11301.39|11301.39|11300.6|11300.6|0
1649331600000|2022-04-07 11:40:00|11300.51|11300.51|11300.07|11300.07|11300.51|11300.51|11300.07|11300.07|0
1649331620000|2022-04-07 11:40:20|11301.73|11301.73|11301.02|11301.02|11301.73|11301.73|11301.02|11301.02|0
1649331630000|2022-04-07 11:40:30|11300.79|11300.79|11300.79|11300.79|11300.79|11300.79|11300.79|11300.79|0
1649331640000|2022-04-07 11:40:40|11300.01|11300.01|11300.01|11300.01|11300.01|11300.01|11300.01|11300.01|0
1649331660000|2022-04-07 11:41:00|11300.25|11300.25|11300.25|11300.25|11300.25|11300.25|11300.25|11300.25|0
1649331670000|2022-04-07 11:41:10|11300.38|11300.38|11300.14|11300.14|11300.38|11300.38|11300.14|11300.14|0
1649331680000|2022-04-07 11:41:20|11299.95|11299.95|11299.95|11299.95|11299.95|11299.95|11299.95|11299.95|0
1649331690000|2022-04-07 11:41:30|11300.8|11300.8|11303.36|11303.36|11303.36|11303.36|11300.8|11300.8|0
1649331740000|2022-04-07 11:42:20|11302.96|11302.96|11302.96|11302.96|11302.96|11302.96|11302.96|11302.96|0
1649331750000|2022-04-07 11:42:30|11302.54|11302.54|11302.11|11302.11|11302.54|11302.54|11302.11|11302.11|0
1649331770000|2022-04-07 11:42:50|11302.42|11302.42|11302.69|11302.69|11302.69|11302.69|11302.42|11302.42|0
1649331780000|2022-04-07 11:43:00|11302.82|11302.82|11302.82|11302.82|11302.82|11302.82|11302.82|11302.82|0
1649331800000|2022-04-07 11:43:20|11303.25|11303.25|11303.25|11303.25|11303.25|11303.25|11303.25|11303.25|0
1649331810000|2022-04-07 11:43:30|11303.67|11303.67|11303.67|11303.67|11303.67|11303.67|11303.67|11303.67|0
1649331820000|2022-04-07 11:43:40|11303.8|11303.8|11303.65|11303.65|11303.8|11303.8|11303.65|11303.65|0
1649331830000|2022-04-07 11:43:50|11303.37|11303.37|11303.37|11303.37|11303.37|11303.37|11303.37|11303.37|0
1649331840000|2022-04-07 11:44:00|11303.46|11303.46|11303.46|11303.46|11303.46|11303.46|11303.46|11303.46|0
1649331850000|2022-04-07 11:44:10|11303.24|11303.24|11303.24|11303.24|11303.24|11303.24|11303.24|11303.24|0
1649331860000|2022-04-07 11:44:20|11302.98|11302.98|11302.98|11302.98|11302.98|11302.98|11302.98|11302.98|0
1649331870000|2022-04-07 11:44:30|11302.76|11302.76|11302.89|11302.89|11302.89|11302.89|11302.76|11302.76|0
1649331880000|2022-04-07 11:44:40|11302.5|11302.5|11302.5|11302.5|11302.5|11302.5|11302.5|11302.5|0
1649331890000|2022-04-07 11:44:50|11302.21|11302.21|11302.21|11302.21|11302.21|11302.21|11302.21|11302.21|0
1649331900000|2022-04-07 11:45:00|11300.65|11300.65|11300.22|11300.22|11300.65|11300.65|11300.22|11300.22|0
1649331920000|2022-04-07 11:45:20|11300.35|11300.35|11299.23|11299.23|11300.35|11300.35|11299.23|11299.23|0
1649331940000|2022-04-07 11:45:40|11299.37|11299.37|11299.14|11299.14|11299.37|11299.37|11299.14|11299.14|0
1649331950000|2022-04-07 11:45:50|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|0
1649331970000|2022-04-07 11:46:10|11299.31|11299.31|11299.31|11299.31|11299.31|11299.31|11299.31|11299.31|0
1649331990000|2022-04-07 11:46:30|11298.92|11298.92|11298.92|11298.92|11298.92|11298.92|11298.92|11298.92|0
1649332000000|2022-04-07 11:46:40|11298.66|11298.66|11299.18|11299.18|11299.18|11299.18|11298.66|11298.66|0
1649332010000|2022-04-07 11:46:50|11298.73|11298.73|11298.73|11298.73|11298.73|11298.73|11298.73|11298.73|0
1649332020000|2022-04-07 11:47:00|11299.25|11299.25|11299.25|11299.25|11299.25|11299.25|11299.25|11299.25|0
1649332030000|2022-04-07 11:47:10|11298.87|11298.87|11298.87|11298.87|11298.87|11298.87|11298.87|11298.87|0
1649332040000|2022-04-07 11:47:20|11299.1|11299.1|11299.83|11299.83|11299.83|11299.83|11299.1|11299.1|0
1649332050000|2022-04-07 11:47:30|11299.38|11299.38|11299.38|11299.38|11299.38|11299.38|11299.38|11299.38|0
1649332070000|2022-04-07 11:47:50|11298.98|11298.98|11296.77|11296.77|11298.98|11298.98|11296.77|11296.77|0
1649332080000|2022-04-07 11:48:00|11296.51|11296.51|11296.79|11296.79|11296.9|11296.9|11296.51|11296.51|0
1649332090000|2022-04-07 11:48:10|11296.55|11296.55|11296.78|11296.78|11296.78|11296.78|11296.32|11296.32|0
1649332110000|2022-04-07 11:48:30|11296.34|11296.34|11296.34|11296.34|11296.78|11296.78|11296.34|11296.34|0
1649332120000|2022-04-07 11:48:40|11296.6|11296.6|11296.89|11296.89|11296.89|11296.89|11296.21|11296.21|0
1649332130000|2022-04-07 11:48:50|11296.63|11296.63|11296.63|11296.63|11296.63|11296.63|11296.63|11296.63|0
1649332140000|2022-04-07 11:49:00|11296.89|11296.89|11297.16|11297.16|11297.16|11297.16|11296.89|11296.89|0
1649332150000|2022-04-07 11:49:10|11296.91|11296.91|11296.91|11296.91|11296.91|11296.91|11296.91|11296.91|0
1649332160000|2022-04-07 11:49:20|11296.69|11296.69|11296.69|11296.69|11296.69|11296.69|11296.69|11296.69|0
1649332170000|2022-04-07 11:49:30|11297.12|11297.12|11297.25|11297.25|11297.25|11297.25|11297.12|11297.12|0
1649332190000|2022-04-07 11:49:50|11298.03|11298.03|11298.03|11298.03|11298.03|11298.03|11298.03|11298.03|0
1649332220000|2022-04-07 11:50:20|11297.67|11297.67|11297.67|11297.67|11297.67|11297.67|11297.67|11297.67|0
1649332230000|2022-04-07 11:50:30|11297.23|11297.23|11296.97|11296.97|11297.23|11297.23|11296.97|11296.97|0
1649332250000|2022-04-07 11:50:50|11296.19|11296.19|11296.19|11296.19|11296.19|11296.19|11296.19|11296.19|0
1649332260000|2022-04-07 11:51:00|11295.92|11295.92|11296.05|11296.05|11296.05|11296.05|11295.92|11295.92|0
1649332290000|2022-04-07 11:51:30|11296.41|11296.41|11296.1|11296.1|11297.03|11297.03|11296.1|11296.1|0
1649332300000|2022-04-07 11:51:40|11295.79|11295.79|11295.48|11295.48|11295.79|11295.79|11295.48|11295.48|0
1649332310000|2022-04-07 11:51:50|11295.57|11295.57|11295.66|11295.66|11295.66|11295.66|11295.57|11295.57|0
1649332320000|2022-04-07 11:52:00|11295.79|11295.79|11295.79|11295.79|11295.79|11295.79|11295.79|11295.79|0
1649332350000|2022-04-07 11:52:30|11295.56|11295.56|11295.56|11295.56|11295.56|11295.56|11295.56|11295.56|0
1649332380000|2022-04-07 11:53:00|11295.4|11295.4|11295.4|11295.4|11295.4|11295.4|11295.4|11295.4|0
1649332390000|2022-04-07 11:53:10|11295.49|11295.49|11295.49|11295.49|11295.49|11295.49|11295.49|11295.49|0
1649332410000|2022-04-07 11:53:30|11295.36|11295.36|11296.11|11296.11|11296.11|11296.11|11295.36|11295.36|0
1649332420000|2022-04-07 11:53:40|11296.57|11296.57|11296.57|11296.57|11296.57|11296.57|11296.57|11296.57|0
1649332480000|2022-04-07 11:54:40|11296.42|11296.42|11296.42|11296.42|11296.42|11296.42|11296.42|11296.42|0
1649332500000|2022-04-07 11:55:00|11296.32|11296.32|11296.32|11296.32|11296.32|11296.32|11296.32|11296.32|0
1649332510000|2022-04-07 11:55:10|11296.23|11296.23|11296.23|11296.23|11296.23|11296.23|11296.23|11296.23|0
1649332540000|2022-04-07 11:55:40|11295.88|11295.88|11295.45|11295.45|11295.88|11295.88|11295.45|11295.45|0
1649332550000|2022-04-07 11:55:50|11295.55|11295.55|11295.55|11295.55|11295.55|11295.55|11295.55|11295.55|0
1649332570000|2022-04-07 11:56:10|11295.91|11295.91|11295.91|11295.91|11295.91|11295.91|11295.91|11295.91|0
1649332580000|2022-04-07 11:56:20|11295.78|11295.78|11295.78|11295.78|11295.78|11295.78|11295.78|11295.78|0
1649332590000|2022-04-07 11:56:30|11295.56|11295.56|11295.56|11295.56|11295.56|11295.56|11295.56|11295.56|0
1649332600000|2022-04-07 11:56:40|11295.91|11295.91|11295.61|11295.61|11295.91|11295.91|11295.61|11295.61|0
1649332620000|2022-04-07 11:57:00|11295.92|11295.92|11295.47|11295.47|11295.92|11295.92|11295.47|11295.47|0
1649332630000|2022-04-07 11:57:10|11295.03|11295.03|11294.81|11294.81|11295.03|11295.03|11294.81|11294.81|0
1649332650000|2022-04-07 11:57:30|11295.04|11295.04|11295.32|11295.32|11295.47|11295.47|11295.04|11295.04|0
1649332660000|2022-04-07 11:57:40|11295.45|11295.45|11294.8|11294.8|11295.45|11295.45|11294.8|11294.8|0
1649332670000|2022-04-07 11:57:50|11294.58|11294.58|11294.58|11294.58|11294.58|11294.58|11294.58|11294.58|0
1649332680000|2022-04-07 11:58:00|11296.14|11296.14|11296.14|11296.14|11296.14|11296.14|11296.14|11296.14|0
1649332710000|2022-04-07 11:58:30|11296.53|11296.53|11296.34|11296.34|11296.53|11296.53|11296.34|11296.34|0
1649332720000|2022-04-07 11:58:40|11296.77|11296.77|11296.34|11296.34|11296.77|11296.77|11296.34|11296.34|0
1649332730000|2022-04-07 11:58:50|11295.95|11295.95|11296.21|11296.21|11296.21|11296.21|11295.95|11295.95|0
1649332740000|2022-04-07 11:59:00|11296.08|11296.08|11295.95|11295.95|11296.08|11296.08|11295.95|11295.95|0
1649332760000|2022-04-07 11:59:20|11295.64|11295.64|11295.64|11295.64|11295.64|11295.64|11295.64|11295.64|0
1649332790000|2022-04-07 11:59:50|11295.54|11295.54|11294.69|11294.69|11295.54|11295.54|11294.69|11294.69|0
1649332800000|2022-04-07 12:00:00|11295.47|11295.47|11295.71|11295.71|11295.71|11295.71|11295.36|11295.36|0
1649332820000|2022-04-07 12:00:20|11295.01|11295.01|11295.25|11295.25|11295.38|11295.38|11295.01|11295.01|0
1649332830000|2022-04-07 12:00:30|11295.51|11295.51|11295.51|11295.51|11295.51|11295.51|11295.51|11295.51|0
1649332850000|2022-04-07 12:00:50|11295.94|11295.94|11296.54|11296.54|11296.54|11296.54|11295.94|11295.94|0
1649332870000|2022-04-07 12:01:10|11295.89|11295.89|11295.89|11295.89|11295.89|11295.89|11295.89|11295.89|0
1649332880000|2022-04-07 12:01:20|11295.76|11295.76|11296.02|11296.02|11296.02|11296.02|11295.76|11295.76|0
1649332900000|2022-04-07 12:01:40|11296.7|11296.7|11297.16|11297.16|11297.16|11297.16|11296.7|11296.7|0
1649332910000|2022-04-07 12:01:50|11297.59|11297.59|11297.59|11297.59|11297.59|11297.59|11297.59|11297.59|0
1649332920000|2022-04-07 12:02:00|11297.9|11297.9|11298.21|11298.21|11298.21|11298.21|11297.9|11297.9|0
1649332940000|2022-04-07 12:02:20|11297.76|11297.76|11297.76|11297.76|11297.76|11297.76|11297.76|11297.76|0
1649332950000|2022-04-07 12:02:30|11298.44|11298.44|11298.44|11298.44|11298.44|11298.44|11298.44|11298.44|0
1649332990000|2022-04-07 12:03:10|11297.57|11297.57|11297.57|11297.57|11297.57|11297.57|11297.57|11297.57|0
1649333020000|2022-04-07 12:03:40|11297.13|11297.13|11297.13|11297.13|11297.13|11297.13|11297.13|11297.13|0
1649333040000|2022-04-07 12:04:00|11297.35|11297.35|11296.99|11296.99|11297.35|11297.35|11296.57|11296.57|0
1649333050000|2022-04-07 12:04:10|11297.21|11297.21|11297.21|11297.21|11297.21|11297.21|11297.21|11297.21|0
1649333060000|2022-04-07 12:04:20|11296.99|11296.99|11297.21|11297.21|11297.21|11297.21|11296.99|11296.99|0
1649333080000|2022-04-07 12:04:40|11296.49|11296.49|11296.26|11296.26|11296.49|11296.49|11296.26|11296.26|0
1649333090000|2022-04-07 12:04:50|11295.48|11295.48|11295.48|11295.48|11295.48|11295.48|11295.48|11295.48|0
1649333110000|2022-04-07 12:05:10|11295.7|11295.7|11295.7|11295.7|11295.7|11295.7|11295.7|11295.7|0
1649333160000|2022-04-07 12:06:00|11295.83|11295.83|11295.83|11295.83|11295.83|11295.83|11295.83|11295.83|0
1649333180000|2022-04-07 12:06:20|11296.26|11296.26|11296.26|11296.26|11296.26|11296.26|11296.26|11296.26|0
1649333190000|2022-04-07 12:06:30|11295.83|11295.83|11296.26|11296.26|11296.26|11296.26|11295.83|11295.83|0
1649333210000|2022-04-07 12:06:50|11295.64|11295.64|11295.64|11295.64|11295.64|11295.64|11295.64|11295.64|0
1649333240000|2022-04-07 12:07:20|11295.55|11295.55|11295.55|11295.55|11295.55|11295.55|11295.55|11295.55|0
1649333260000|2022-04-07 12:07:40|11295.12|11295.12|11294.04|11294.04|11295.12|11295.12|11294.04|11294.04|0
1649333270000|2022-04-07 12:07:50|11293.16|11293.16|11292.93|11292.93|11293.16|11293.16|11292.93|11292.93|0
1649333280000|2022-04-07 12:08:00|11293.07|11293.07|11293.07|11293.07|11293.07|11293.07|11293.07|11293.07|0
1649333290000|2022-04-07 12:08:10|11293.34|11293.34|11293.34|11293.34|11293.47|11293.47|11293.34|11293.34|0
1649333300000|2022-04-07 12:08:20|11294.12|11294.12|11294.9|11294.9|11294.9|11294.9|11294.12|11294.12|0
1649333340000|2022-04-07 12:09:00|11294.3|11294.3|11294.48|11294.48|11294.48|11294.48|11294.05|11294.05|0
1649333350000|2022-04-07 12:09:10|11294.17|11294.17|11294.15|11294.15|11294.17|11294.17|11294|11294|0
1649333360000|2022-04-07 12:09:20|11294.26|11294.26|11294.26|11294.26|11294.26|11294.26|11294.26|11294.26|0
1649333370000|2022-04-07 12:09:30|11293.82|11293.82|11294.25|11294.25|11294.25|11294.25|11293.82|11293.82|0
1649333390000|2022-04-07 12:09:50|11294.61|11294.61|11295.41|11295.41|11295.41|11295.41|11294.61|11294.61|0
1649333400000|2022-04-07 12:10:00|11295.64|11295.64|11296.14|11296.14|11296.14|11296.14|11295.64|11295.64|0
1649333410000|2022-04-07 12:10:10|11296.44|11296.44|11297.03|11297.03|11297.03|11297.03|11296.44|11296.44|0
1649333450000|2022-04-07 12:10:50|11296.8|11296.8|11296.8|11296.8|11296.8|11296.8|11296.8|11296.8|0
1649333460000|2022-04-07 12:11:00|11296.61|11296.61|11296.61|11296.61|11296.61|11296.61|11296.61|11296.61|0
1649333480000|2022-04-07 12:11:20|11296.84|11296.84|11296.84|11296.84|11296.84|11296.84|11296.84|11296.84|0
1649333510000|2022-04-07 12:11:50|11297.06|11297.06|11296|11296|11297.06|11297.06|11296|11296|0
1649333520000|2022-04-07 12:12:00|11295.55|11295.55|11295.29|11295.29|11295.55|11295.55|11295.29|11295.29|0
1649333550000|2022-04-07 12:12:30|11294.85|11294.85|11293.39|11293.39|11294.85|11294.85|11293.39|11293.39|0
1649333560000|2022-04-07 12:12:40|11293.01|11293.01|11292.65|11292.65|11293.01|11293.01|11292.65|11292.65|0
1649333570000|2022-04-07 12:12:50|11293.33|11293.33|11293.33|11293.33|11293.33|11293.33|11293.33|11293.33|0
1649333580000|2022-04-07 12:13:00|11293.46|11293.46|11293.46|11293.46|11293.46|11293.46|11293.46|11293.46|0
1649333590000|2022-04-07 12:13:10|11293.33|11293.33|11293.33|11293.33|11293.33|11293.33|11293.33|11293.33|0
1649333610000|2022-04-07 12:13:30|11293.21|11293.21|11293.21|11293.21|11293.21|11293.21|11293.21|11293.21|0
1649333630000|2022-04-07 12:13:50|11292.86|11292.86|11292.08|11292.08|11292.86|11292.86|11292.08|11292.08|0
1649333640000|2022-04-07 12:14:00|11291.81|11291.81|11291.81|11291.81|11291.81|11291.81|11291.81|11291.81|0
1649333670000|2022-04-07 12:14:30|11292.04|11292.04|11292.66|11292.66|11292.66|11292.66|11292.04|11292.04|0
1649333700000|2022-04-07 12:15:00|11292.44|11292.44|11292.44|11292.44|11292.44|11292.44|11292.44|11292.44|0
1649333760000|2022-04-07 12:16:00|11292.57|11292.57|11292.21|11292.21|11292.57|11292.57|11292.21|11292.21|0
1649333770000|2022-04-07 12:16:10|11291.75|11291.75|11291.75|11291.75|11291.75|11291.75|11291.75|11291.75|0
1649333800000|2022-04-07 12:16:40|11291.62|11291.62|11291.62|11291.62|11291.62|11291.62|11291.62|11291.62|0
1649333810000|2022-04-07 12:16:50|11291.84|11291.84|11291.84|11291.84|11291.84|11291.84|11291.84|11291.84|0
1649333820000|2022-04-07 12:17:00|11292.46|11292.46|11292.46|11292.46|11292.46|11292.46|11292.46|11292.46|0
1649333830000|2022-04-07 12:17:10|11292.59|11292.59|11292.59|11292.59|11292.59|11292.59|11292.59|11292.59|0
1649333870000|2022-04-07 12:17:50|11292.94|11292.94|11292.94|11292.94|11292.94|11292.94|11292.94|11292.94|0
1649333900000|2022-04-07 12:18:20|11293.61|11293.61|11294.43|11294.43|11294.43|11294.43|11293.61|11293.61|0
1649333930000|2022-04-07 12:18:50|11294.3|11294.3|11294.43|11294.43|11294.43|11294.43|11294.3|11294.3|0
1649333940000|2022-04-07 12:19:00|11294.74|11294.74|11294.87|11294.87|11294.87|11294.87|11294.74|11294.74|0
1649333960000|2022-04-07 12:19:20|11294.25|11294.25|11294.44|11294.44|11294.44|11294.44|11294.25|11294.25|0
1649333970000|2022-04-07 12:19:30|11294.79|11294.79|11294.79|11294.79|11294.79|11294.79|11294.79|11294.79|0
1649333980000|2022-04-07 12:19:40|11295.01|11295.01|11295.37|11295.37|11295.37|11295.37|11295.01|11295.01|0
1649334000000|2022-04-07 12:20:00|11296.29|11296.29|11297.87|11297.87|11297.87|11297.87|11296.29|11296.29|0
1649334010000|2022-04-07 12:20:10|11298.32|11298.32|11298.32|11298.32|11298.32|11298.32|11298.32|11298.32|0
1649334020000|2022-04-07 12:20:20|11298.75|11298.75|11299.53|11299.53|11299.53|11299.53|11298.75|11298.75|0
1649334030000|2022-04-07 12:20:30|11299.84|11299.84|11300.15|11300.15|11300.15|11300.15|11299.84|11299.84|0
1649334040000|2022-04-07 12:20:40|11298.59|11298.59|11298.28|11298.28|11298.59|11298.59|11298.28|11298.28|0
1649334050000|2022-04-07 12:20:50|11298.73|11298.73|11298.73|11298.73|11298.73|11298.73|11298.73|11298.73|0
1649334060000|2022-04-07 12:21:00|11298.81|11298.81|11298.42|11298.42|11298.81|11298.81|11298.32|11298.32|0
1649334070000|2022-04-07 12:21:10|11297.97|11297.97|11297.97|11297.97|11297.97|11297.97|11297.97|11297.97|0
1649334090000|2022-04-07 12:21:30|11297.81|11297.81|11297.54|11297.54|11297.81|11297.81|11296.88|11296.88|0
1649334120000|2022-04-07 12:22:00|11297.68|11297.68|11297.68|11297.68|11297.68|11297.68|11297.68|11297.68|0
1649334130000|2022-04-07 12:22:10|11297.55|11297.55|11297.55|11297.55|11297.55|11297.55|11297.55|11297.55|0
1649334140000|2022-04-07 12:22:20|11297.11|11297.11|11296.67|11296.67|11297.11|11297.11|11296.67|11296.67|0
1649334150000|2022-04-07 12:22:30|11296.28|11296.28|11295.5|11295.5|11296.28|11296.28|11295.5|11295.5|0
1649334160000|2022-04-07 12:22:40|11295.08|11295.08|11295.08|11295.08|11295.08|11295.08|11295.08|11295.08|0
1649334200000|2022-04-07 12:23:20|11295.59|11295.59|11295.59|11295.59|11295.59|11295.59|11295.59|11295.59|0
1649334210000|2022-04-07 12:23:30|11295.4|11295.4|11295.4|11295.4|11295.4|11295.4|11295.4|11295.4|0
1649334220000|2022-04-07 12:23:40|11295.18|11295.18|11294.71|11294.71|11295.18|11295.18|11294.4|11294.4|0
1649334230000|2022-04-07 12:23:50|11294.25|11294.25|11294.68|11294.68|11294.68|11294.68|11294.25|11294.25|0
1649334240000|2022-04-07 12:24:00|11294.45|11294.45|11294.45|11294.45|11294.45|11294.45|11294.45|11294.45|0
1649334260000|2022-04-07 12:24:20|11293.8|11293.8|11293.8|11293.8|11293.8|11293.8|11293.8|11293.8|0
1649334300000|2022-04-07 12:25:00|11293.02|11293.02|11293.02|11293.02|11293.02|11293.02|11293.02|11293.02|0
1649334330000|2022-04-07 12:25:30|11293.15|11293.15|11293.46|11293.46|11293.46|11293.46|11293.15|11293.15|0
1649334350000|2022-04-07 12:25:50|11293.33|11293.33|11293.73|11293.73|11293.73|11293.73|11293.33|11293.33|0
1649334390000|2022-04-07 12:26:30|11294.5|11294.5|11294.2|11294.2|11294.5|11294.5|11294.2|11294.2|0
1649334400000|2022-04-07 12:26:40|11293.74|11293.74|11292.5|11292.5|11293.74|11293.74|11292.5|11292.5|0
1649334440000|2022-04-07 12:27:20|11292.41|11292.41|11292.5|11292.5|11292.5|11292.5|11292.41|11292.41|0
1649334450000|2022-04-07 12:27:30|11292.15|11292.15|11292.15|11292.15|11292.15|11292.15|11292.15|11292.15|0
1649334510000|2022-04-07 12:28:30|11291.71|11291.71|11291.94|11291.94|11291.94|11291.94|11291.71|11291.71|0
1649334520000|2022-04-07 12:28:40|11292.37|11292.37|11292.59|11292.59|11292.59|11292.59|11292.37|11292.37|0
1649334530000|2022-04-07 12:28:50|11292.16|11292.16|11292.16|11292.16|11292.16|11292.16|11292.16|11292.16|0
1649334540000|2022-04-07 12:29:00|11291.97|11291.97|11291.75|11291.75|11291.97|11291.97|11291.75|11291.75|0
1649334550000|2022-04-07 12:29:10|11292.18|11292.18|11292.18|11292.18|11292.18|11292.18|11292.18|11292.18|0
1649334580000|2022-04-07 12:29:40|11291.52|11291.52|11291.52|11291.52|11291.52|11291.52|11291.52|11291.52|0
1649334590000|2022-04-07 12:29:50|11291.68|11291.68|11291.68|11291.68|11291.68|11291.68|11291.68|11291.68|0
1649334610000|2022-04-07 12:30:10|11291.82|11291.82|11291.02|11291.02|11291.82|11291.82|11291.02|11291.02|0
1649334630000|2022-04-07 12:30:30|11291.24|11291.24|11291.24|11291.24|11291.24|11291.24|11291.24|11291.24|0
1649334660000|2022-04-07 12:31:00|11291.46|11291.46|11291.24|11291.24|11292.02|11292.02|11291.1|11291.1|0
1649334680000|2022-04-07 12:31:20|11291.08|11291.08|11291.08|11291.08|11291.08|11291.08|11291.08|11291.08|0
1649334690000|2022-04-07 12:31:30|11290.92|11290.92|11290.92|11290.92|11290.92|11290.92|11290.92|11290.92|0
1649334710000|2022-04-07 12:31:50|11290.78|11290.78|11290.78|11290.78|11290.78|11290.78|11290.78|11290.78|0
1649334720000|2022-04-07 12:32:00|11290.35|11290.35|11289.9|11289.9|11290.78|11290.78|11289.9|11289.9|0
1649334740000|2022-04-07 12:32:20|11289.47|11289.47|11289.47|11289.47|11289.47|11289.47|11289.47|11289.47|0
1649334760000|2022-04-07 12:32:40|11288.6|11288.6|11288.6|11288.6|11288.6|11288.6|11288.6|11288.6|0
1649334780000|2022-04-07 12:33:00|11289.04|11289.04|11289.82|11289.82|11289.82|11289.82|11289.04|11289.04|0
1649334800000|2022-04-07 12:33:20|11289.6|11289.6|11289.6|11289.6|11289.6|11289.6|11289.6|11289.6|0
1649334840000|2022-04-07 12:34:00|11289.95|11289.95|11292.3|11292.3|11292.3|11292.3|11289.95|11289.95|0
1649334850000|2022-04-07 12:34:10|11293.76|11293.76|11293.76|11293.76|11293.76|11293.76|11293.76|11293.76|0
1649334860000|2022-04-07 12:34:20|11294.05|11294.05|11294.05|11294.05|11294.05|11294.05|11294.05|11294.05|0
1649334880000|2022-04-07 12:34:40|11294.24|11294.24|11294.24|11294.24|11294.24|11294.24|11294.24|11294.24|0
1649334890000|2022-04-07 12:34:50|11294.37|11294.37|11294.37|11294.37|11294.37|11294.37|11294.37|11294.37|0
1649334900000|2022-04-07 12:35:00|11294.59|11294.59|11296.15|11296.15|11296.15|11296.15|11294.59|11294.59|0
1649334910000|2022-04-07 12:35:10|11296.37|11296.37|11296.37|11296.37|11296.37|11296.37|11296.37|11296.37|0
1649334920000|2022-04-07 12:35:20|11295.94|11295.94|11295.94|11295.94|11295.94|11295.94|11295.94|11295.94|0
1649334930000|2022-04-07 12:35:30|11295.85|11295.85|11295.85|11295.85|11295.85|11295.85|11295.85|11295.85|0
1649334960000|2022-04-07 12:36:00|11295.69|11295.69|11295.39|11295.39|11295.69|11295.69|11295.39|11295.39|0
1649334990000|2022-04-07 12:36:30|11295.83|11295.83|11295.83|11295.83|11295.83|11295.83|11295.83|11295.83|0
1649335010000|2022-04-07 12:36:50|11297.07|11297.07|11297.33|11297.33|11297.33|11297.33|11297.07|11297.07|0
1649335020000|2022-04-07 12:37:00|11297.2|11297.2|11298.39|11298.39|11298.85|11298.85|11297.2|11297.2|0
1649335030000|2022-04-07 12:37:10|11298.71|11298.71|11298.71|11298.71|11298.71|11298.71|11298.71|11298.71|0
1649335040000|2022-04-07 12:37:20|11298.49|11298.49|11298.06|11298.06|11298.49|11298.49|11298.06|11298.06|0
1649335050000|2022-04-07 12:37:30|11297.83|11297.83|11297.83|11297.83|11297.83|11297.83|11297.83|11297.83|0
1649335060000|2022-04-07 12:37:40|11297.61|11297.61|11297.15|11297.15|11297.61|11297.61|11297.15|11297.15|0
1649335070000|2022-04-07 12:37:50|11296.83|11296.83|11296.83|11296.83|11296.83|11296.83|11296.83|11296.83|0
1649335090000|2022-04-07 12:38:10|11296.21|11296.21|11295.9|11295.9|11296.21|11296.21|11295.9|11295.9|0
1649335120000|2022-04-07 12:38:40|11296.25|11296.25|11297.1|11297.1|11297.1|11297.1|11296.25|11296.25|0
1649335130000|2022-04-07 12:38:50|11297.47|11297.47|11297.7|11297.7|11297.7|11297.7|11297.47|11297.47|0
1649335150000|2022-04-07 12:39:10|11297.3|11297.3|11298.08|11298.08|11298.08|11298.08|11297.3|11297.3|0
1649335160000|2022-04-07 12:39:20|11299.64|11299.64|11299.64|11299.64|11299.64|11299.64|11299.64|11299.64|0
1649335170000|2022-04-07 12:39:30|11298.08|11298.08|11298.08|11298.08|11298.08|11298.08|11298.08|11298.08|0
1649335180000|2022-04-07 12:39:40|11298.21|11298.21|11298.25|11298.25|11298.34|11298.34|11298.21|11298.21|0
1649335190000|2022-04-07 12:39:50|11298.12|11298.12|11298.54|11298.54|11298.81|11298.81|11298.12|11298.12|0
1649335200000|2022-04-07 12:40:00|11298.36|11298.36|11299.09|11299.09|11299.09|11299.09|11298.23|11298.23|0
1649335210000|2022-04-07 12:40:10|11299.52|11299.52|11299.09|11299.09|11299.52|11299.52|11299.09|11299.09|0
1649335220000|2022-04-07 12:40:20|11298.65|11298.65|11299.08|11299.08|11299.08|11299.08|11298.65|11298.65|0
1649335240000|2022-04-07 12:40:40|11298.81|11298.81|11298.81|11298.81|11298.81|11298.81|11298.81|11298.81|0
1649335260000|2022-04-07 12:41:00|11299.21|11299.21|11299.21|11299.21|11299.21|11299.21|11299.21|11299.21|0
1649335280000|2022-04-07 12:41:20|11298.75|11298.75|11298.42|11298.42|11298.75|11298.75|11298.42|11298.42|0
1649335290000|2022-04-07 12:41:30|11298.73|11298.73|11298.73|11298.73|11298.73|11298.73|11298.73|11298.73|0
1649335300000|2022-04-07 12:41:40|11299.17|11299.17|11299.17|11299.17|11299.17|11299.17|11299.17|11299.17|0
1649335310000|2022-04-07 12:41:50|11298.91|11298.91|11299.17|11299.17|11299.17|11299.17|11298.91|11298.91|0
1649335340000|2022-04-07 12:42:20|11299.08|11299.08|11299.21|11299.21|11299.21|11299.21|11299.08|11299.08|0
1649335360000|2022-04-07 12:42:40|11299.08|11299.08|11299.08|11299.08|11299.08|11299.08|11299.08|11299.08|0
1649335370000|2022-04-07 12:42:50|11299.38|11299.38|11299.38|11299.38|11299.38|11299.38|11299.38|11299.38|0
1649335380000|2022-04-07 12:43:00|11298.95|11298.95|11298.09|11298.09|11298.95|11298.95|11298.09|11298.09|0
1649335400000|2022-04-07 12:43:20|11297.65|11297.65|11297.65|11297.65|11297.65|11297.65|11297.65|11297.65|0
1649335410000|2022-04-07 12:43:30|11297.51|11297.51|11297.65|11297.65|11297.65|11297.65|11297.51|11297.51|0
1649335420000|2022-04-07 12:43:40|11297.79|11297.79|11297.79|11297.79|11297.79|11297.79|11297.79|11297.79|0
1649335430000|2022-04-07 12:43:50|11297.13|11297.13|11297.13|11297.13|11297.13|11297.13|11297.13|11297.13|0
1649335440000|2022-04-07 12:44:00|11297.03|11297.03|11295.77|11295.77|11297.03|11297.03|11295.77|11295.77|0
1649335450000|2022-04-07 12:44:10|11295.4|11295.4|11295.49|11295.49|11295.49|11295.49|11295.4|11295.4|0
1649335460000|2022-04-07 12:44:20|11295.33|11295.33|11294.46|11294.46|11295.33|11295.33|11294.46|11294.46|0
1649335490000|2022-04-07 12:44:50|11294.15|11294.15|11293.47|11293.47|11294.15|11294.15|11293.47|11293.47|0
1649335500000|2022-04-07 12:45:00|11292.85|11292.85|11293.26|11293.26|11293.26|11293.26|11292.85|11292.85|0
1649335540000|2022-04-07 12:45:40|11292.97|11292.97|11292.97|11292.97|11292.97|11292.97|11292.97|11292.97|0
1649335560000|2022-04-07 12:46:00|11294.53|11294.53|11294.72|11294.72|11294.72|11294.72|11294.53|11294.53|0
1649335570000|2022-04-07 12:46:10|11293.16|11293.16|11292.77|11292.77|11293.16|11293.16|11292.77|11292.77|0
1649335580000|2022-04-07 12:46:20|11293|11293|11293|11293|11293|11293|11293|11293|0
1649335590000|2022-04-07 12:46:30|11293.13|11293.13|11293.39|11293.39|11293.39|11293.39|11293.13|11293.13|0
1649335600000|2022-04-07 12:46:40|11293.62|11293.62|11293.62|11293.62|11293.62|11293.62|11293.62|11293.62|0
1649335680000|2022-04-07 12:48:00|11292.06|11292.06|11291.44|11291.44|11292.06|11292.06|11291.44|11291.44|0
1649335690000|2022-04-07 12:48:10|11291.01|11291.01|11291.23|11291.23|11291.66|11291.66|11290.75|11290.75|0
1649335700000|2022-04-07 12:48:20|11290.8|11290.8|11290.8|11290.8|11290.8|11290.8|11290.8|11290.8|0
1649335710000|2022-04-07 12:48:30|11291.25|11291.25|11291.48|11291.48|11291.48|11291.48|11291.25|11291.25|0
1649335720000|2022-04-07 12:48:40|11291.92|11291.92|11291.92|11291.92|11291.92|11291.92|11291.92|11291.92|0
1649335750000|2022-04-07 12:49:10|11291.59|11291.59|11291.46|11291.46|11291.59|11291.59|11291.46|11291.46|0
1649335770000|2022-04-07 12:49:30|11291.62|11291.62|11291.62|11291.62|11291.62|11291.62|11291.62|11291.62|0
1649335780000|2022-04-07 12:49:40|11291.4|11291.4|11291.27|11291.27|11291.4|11291.4|11291.27|11291.27|0
1649335800000|2022-04-07 12:50:00|11291.4|11291.4|11291.24|11291.24|11292.02|11292.02|11291.24|11291.24|0
1649335810000|2022-04-07 12:50:10|11290.98|11290.98|11290.38|11290.38|11291.11|11291.11|11290.38|11290.38|0
1649335820000|2022-04-07 12:50:20|11290.63|11290.63|11290.63|11290.63|11290.63|11290.63|11290.63|11290.63|0
1649335830000|2022-04-07 12:50:30|11290.72|11290.72|11290.82|11290.82|11290.82|11290.82|11290.72|11290.72|0
1649335860000|2022-04-07 12:51:00|11290.2|11290.2|11290.51|11290.51|11290.51|11290.51|11290.2|11290.2|0
1649335870000|2022-04-07 12:51:10|11290.95|11290.95|11290.82|11290.82|11290.95|11290.95|11290.82|11290.82|0
1649335880000|2022-04-07 12:51:20|11291.04|11291.04|11291.23|11291.23|11291.42|11291.42|11291.04|11291.04|0
1649335890000|2022-04-07 12:51:30|11291.41|11291.41|11291.32|11291.32|11291.41|11291.41|11291.32|11291.32|0
1649335900000|2022-04-07 12:51:40|11290.96|11290.96|11290.96|11290.96|11290.96|11290.96|11290.96|11290.96|0
1649335910000|2022-04-07 12:51:50|11291.15|11291.15|11291.15|11291.15|11291.15|11291.15|11291.15|11291.15|0
1649335930000|2022-04-07 12:52:10|11291.63|11291.63|11291.72|11291.72|11291.72|11291.72|11291.63|11291.63|0
1649335940000|2022-04-07 12:52:20|11291.61|11291.61|11291.61|11291.61|11291.61|11291.61|11291.61|11291.61|0
1649335970000|2022-04-07 12:52:50|11291.88|11291.88|11291.88|11291.88|11291.88|11291.88|11291.88|11291.88|0
1649335980000|2022-04-07 12:53:00|11291.97|11291.97|11291.51|11291.51|11291.97|11291.97|11291.51|11291.51|0
1649336000000|2022-04-07 12:53:20|11292.29|11292.29|11292.73|11292.73|11292.73|11292.73|11292.29|11292.29|0
1649336010000|2022-04-07 12:53:30|11293.16|11293.16|11291.3|11291.3|11293.16|11293.16|11291.3|11291.3|0
1649336020000|2022-04-07 12:53:40|11290.43|11290.43|11290.43|11290.43|11290.43|11290.43|11290.43|11290.43|0
1649336030000|2022-04-07 12:53:50|11290.08|11290.08|11288.19|11288.19|11290.08|11290.08|11288.19|11288.19|0
1649336040000|2022-04-07 12:54:00|11287.3|11287.3|11273.68|11273.68|11287.3|11287.3|11272.96|11272.96|0
1649336050000|2022-04-07 12:54:10|11273.24|11273.24|11273.41|11273.41|11274.64|11274.64|11273.18|11273.18|0
1649336060000|2022-04-07 12:54:20|11273.56|11273.56|11275.63|11275.63|11275.63|11275.63|11273.56|11273.56|0
1649336070000|2022-04-07 12:54:30|11275.77|11275.77|11275.16|11275.16|11275.77|11275.77|11275.16|11275.16|0
1649336080000|2022-04-07 12:54:40|11275.58|11275.58|11275.26|11275.26|11275.58|11275.58|11275.26|11275.26|0
1649336100000|2022-04-07 12:55:00|11275.61|11275.61|11275.71|11275.71|11275.74|11275.74|11275.61|11275.61|0
1649336110000|2022-04-07 12:55:10|11276.09|11276.09|11276.09|11276.09|11276.09|11276.09|11276.09|11276.09|0
1649336120000|2022-04-07 12:55:20|11276|11276|11277.58|11277.58|11277.81|11277.81|11276|11276|0
1649336130000|2022-04-07 12:55:30|11277.13|11277.13|11276.9|11276.9|11277.13|11277.13|11276.9|11276.9|0
1649336140000|2022-04-07 12:55:40|11277.16|11277.16|11275.88|11275.88|11277.16|11277.16|11275.88|11275.88|0
1649336150000|2022-04-07 12:55:50|11275.53|11275.53|11275.96|11275.96|11275.96|11275.96|11275.53|11275.53|0
1649336160000|2022-04-07 12:56:00|11276.4|11276.4|11276.63|11276.63|11276.63|11276.63|11276.27|11276.27|0
1649336170000|2022-04-07 12:56:10|11276.98|11276.98|11276.34|11276.34|11277.08|11277.08|11276.34|11276.34|0
1649336180000|2022-04-07 12:56:20|11276.21|11276.21|11277.17|11277.17|11277.17|11277.17|11276.21|11276.21|0
1649336200000|2022-04-07 12:56:40|11277.08|11277.08|11276.56|11276.56|11277.08|11277.08|11276.56|11276.56|0
1649336220000|2022-04-07 12:57:00|11276.79|11276.79|11276.88|11276.88|11276.88|11276.88|11276.79|11276.79|0
1649336230000|2022-04-07 12:57:10|11276.62|11276.62|11276.88|11276.88|11276.88|11276.88|11276.62|11276.62|0
1649336240000|2022-04-07 12:57:20|11277.02|11277.02|11277.48|11277.48|11277.48|11277.48|11277.02|11277.02|0
1649336290000|2022-04-07 12:58:10|11277.88|11277.88|11278.27|11278.27|11278.27|11278.27|11277.8|11277.8|0
1649336300000|2022-04-07 12:58:20|11278.58|11278.58|11278.89|11278.89|11278.89|11278.89|11278.58|11278.58|0
1649336310000|2022-04-07 12:58:30|11278.67|11278.67|11278.67|11278.67|11278.67|11278.67|11278.67|11278.67|0
1649336330000|2022-04-07 12:58:50|11280.41|11280.41|11280.41|11280.41|11280.41|11280.41|11280.41|11280.41|0
1649336340000|2022-04-07 12:59:00|11280.55|11280.55|11280.55|11280.55|11280.55|11280.55|11280.55|11280.55|0
1649336370000|2022-04-07 12:59:30|11280.74|11280.74|11280.74|11280.74|11280.74|11280.74|11280.74|11280.74|0
1649336380000|2022-04-07 12:59:40|11281.12|11281.12|11281.54|11281.54|11281.54|11281.54|11281.12|11281.12|0
1649336390000|2022-04-07 12:59:50|11283.1|11283.1|11283.23|11283.23|11283.23|11283.23|11283.1|11283.1|0
1649336400000|2022-04-07 13:00:00|11283.56|11283.56|11283.78|11283.78|11283.78|11283.78|11283.56|11283.56|0
1649336410000|2022-04-07 13:00:10|11283.97|11283.97|11283.44|11283.44|11283.97|11283.97|11283.44|11283.44|0
1649336430000|2022-04-07 13:00:30|11283.67|11283.67|11283.67|11283.67|11283.67|11283.67|11283.67|11283.67|0
1649336460000|2022-04-07 13:01:00|11283.28|11283.28|11283.28|11283.28|11283.28|11283.28|11283.28|11283.28|0
1649336480000|2022-04-07 13:01:20|11283.75|11283.75|11283.75|11283.75|11283.75|11283.75|11283.75|11283.75|0
1649336490000|2022-04-07 13:01:30|11284.19|11284.19|11285.74|11285.74|11285.74|11285.74|11284.19|11284.19|0
1649336500000|2022-04-07 13:01:40|11286.11|11286.11|11286.23|11286.23|11286.23|11286.23|11286.11|11286.11|0
1649336510000|2022-04-07 13:01:50|11286.69|11286.69|11286.77|11286.77|11286.77|11286.77|11286.69|11286.69|0
1649336530000|2022-04-07 13:02:10|11287.01|11287.01|11287.14|11287.14|11287.14|11287.14|11287.01|11287.01|0
1649336540000|2022-04-07 13:02:20|11287.01|11287.01|11287.37|11287.37|11287.37|11287.37|11287.01|11287.01|0
1649336550000|2022-04-07 13:02:30|11287.61|11287.61|11287.45|11287.45|11287.61|11287.61|11287.45|11287.45|0
1649336560000|2022-04-07 13:02:40|11287.6|11287.6|11287.6|11287.6|11287.6|11287.6|11287.6|11287.6|0
1649336570000|2022-04-07 13:02:50|11287.37|11287.37|11286.56|11286.56|11287.37|11287.37|11286.56|11286.56|0
1649336580000|2022-04-07 13:03:00|11286.72|11286.72|11285.89|11285.89|11286.72|11286.72|11285.89|11285.89|0
1649336590000|2022-04-07 13:03:10|11285.21|11285.21|11283|11283|11285.21|11285.21|11283|11283|0
1649336600000|2022-04-07 13:03:20|11282.63|11282.63|11282.05|11282.05|11282.63|11282.63|11281.68|11281.68|0
1649336610000|2022-04-07 13:03:30|11281.92|11281.92|11279.84|11279.84|11281.92|11281.92|11279.84|11279.84|0
1649336620000|2022-04-07 13:03:40|11279.69|11279.69|11279.61|11279.61|11279.69|11279.69|11279.61|11279.61|0
1649336630000|2022-04-07 13:03:50|11279.3|11279.3|11279.3|11279.3|11279.3|11279.3|11279.3|11279.3|0
1649336640000|2022-04-07 13:04:00|11279.17|11279.17|11279.17|11279.17|11279.17|11279.17|11279.17|11279.17|0
1649336650000|2022-04-07 13:04:10|11279.04|11279.04|11279.04|11279.04|11279.04|11279.04|11279.04|11279.04|0
1649336660000|2022-04-07 13:04:20|11278.91|11278.91|11278.91|11278.91|11278.91|11278.91|11278.91|11278.91|0
1649336670000|2022-04-07 13:04:30|11278.56|11278.56|11278.56|11278.56|11278.56|11278.56|11278.56|11278.56|0
1649336700000|2022-04-07 13:05:00|11277.87|11277.87|11277|11277|11277.87|11277.87|11277|11277|0
1649336710000|2022-04-07 13:05:10|11276.65|11276.65|11276.65|11276.65|11276.65|11276.65|11276.65|11276.65|0
1649336720000|2022-04-07 13:05:20|11276.3|11276.3|11276.17|11276.17|11276.3|11276.3|11276.17|11276.17|0
1649336730000|2022-04-07 13:05:30|11276.81|11276.81|11276.81|11276.81|11276.81|11276.81|11276.81|11276.81|0
1649336740000|2022-04-07 13:05:40|11276.15|11276.15|11276.15|11276.15|11276.15|11276.15|11276.15|11276.15|0
1649336760000|2022-04-07 13:06:00|11275.73|11275.73|11275.82|11275.82|11275.82|11275.82|11275.73|11275.73|0
1649336790000|2022-04-07 13:06:30|11275.95|11275.95|11275.74|11275.74|11276.18|11276.18|11275.74|11275.74|0
1649336800000|2022-04-07 13:06:40|11275.61|11275.61|11275.74|11275.74|11275.74|11275.74|11275.61|11275.61|0
1649336830000|2022-04-07 13:07:10|11276.4|11276.4|11276.4|11276.4|11276.4|11276.4|11276.27|11276.27|0
1649336850000|2022-04-07 13:07:30|11276.66|11276.66|11277.1|11277.1|11277.1|11277.1|11276.66|11276.66|0
1649336870000|2022-04-07 13:07:50|11276.57|11276.57|11276.84|11276.84|11276.84|11276.84|11276.57|11276.57|0
1649336880000|2022-04-07 13:08:00|11276.97|11276.97|11276.97|11276.97|11276.97|11276.97|11276.97|11276.97|0
1649336890000|2022-04-07 13:08:10|11276.81|11276.81|11276.81|11276.81|11276.81|11276.81|11276.81|11276.81|0
1649336910000|2022-04-07 13:08:30|11276.38|11276.38|11276.61|11276.61|11276.94|11276.94|11275.94|11275.94|0
1649336920000|2022-04-07 13:08:40|11276.48|11276.48|11276.06|11276.06|11276.48|11276.48|11276.06|11276.06|0
1649336930000|2022-04-07 13:08:50|11276.39|11276.39|11276.39|11276.39|11276.39|11276.39|11276.39|11276.39|0
1649336940000|2022-04-07 13:09:00|11275.74|11275.74|11275.74|11275.74|11275.74|11275.74|11275.74|11275.74|0
1649336950000|2022-04-07 13:09:10|11275.12|11275.12|11274.5|11274.5|11275.12|11275.12|11274.5|11274.5|0
1649336960000|2022-04-07 13:09:20|11274.17|11274.17|11274.17|11274.17|11274.17|11274.17|11274.17|11274.17|0
1649336970000|2022-04-07 13:09:30|11273.95|11273.95|11273.85|11273.85|11273.95|11273.95|11273.85|11273.85|0
1649336980000|2022-04-07 13:09:40|11273.49|11273.49|11273.45|11273.45|11273.49|11273.49|11273.14|11273.14|0
1649336990000|2022-04-07 13:09:50|11272.77|11272.77|11272.77|11272.77|11272.77|11272.77|11272.77|11272.77|0
1649337000000|2022-04-07 13:10:00|11272.64|11272.64|11272.64|11272.64|11272.64|11272.64|11272.64|11272.64|0
1649337030000|2022-04-07 13:10:30|11272.54|11272.54|11272.54|11272.54|11272.54|11272.54|11272.54|11272.54|0
1649337040000|2022-04-07 13:10:40|11272.41|11272.41|11270.24|11270.24|11272.41|11272.41|11270.24|11270.24|0
1649337050000|2022-04-07 13:10:50|11269.86|11269.86|11269.86|11269.86|11269.86|11269.86|11269.86|11269.86|0
1649337060000|2022-04-07 13:11:00|11269.64|11269.64|11269.64|11269.64|11269.64|11269.64|11269.64|11269.64|0
1649337080000|2022-04-07 13:11:20|11269.49|11269.49|11269.49|11269.49|11269.49|11269.49|11269.49|11269.49|0
1649337090000|2022-04-07 13:11:30|11269.61|11269.61|11269.61|11269.61|11269.61|11269.61|11269.61|11269.61|0
1649337100000|2022-04-07 13:11:40|11269.37|11269.37|11269.44|11269.44|11269.44|11269.44|11269.21|11269.21|0
1649337110000|2022-04-07 13:11:50|11269.11|11269.11|11269.54|11269.54|11269.54|11269.54|11269.11|11269.11|0
1649337120000|2022-04-07 13:12:00|11269.96|11269.96|11269.96|11269.96|11269.96|11269.96|11269.96|11269.96|0
1649337140000|2022-04-07 13:12:20|11270.27|11270.27|11270.27|11270.27|11270.27|11270.27|11270.27|11270.27|0
1649337150000|2022-04-07 13:12:30|11269.94|11269.94|11269.94|11269.94|11269.94|11269.94|11269.94|11269.94|0
1649337160000|2022-04-07 13:12:40|11269.81|11269.81|11269.07|11269.07|11269.94|11269.94|11269.07|11269.07|0
1649337180000|2022-04-07 13:13:00|11269.21|11269.21|11269.08|11269.08|11269.21|11269.21|11269.08|11269.08|0
1649337190000|2022-04-07 13:13:10|11269.38|11269.38|11269.38|11269.38|11269.38|11269.38|11269.38|11269.38|0
1649337210000|2022-04-07 13:13:30|11269.68|11269.68|11269.68|11269.68|11269.83|11269.83|11269.68|11269.68|0
1649337220000|2022-04-07 13:13:40|11270.1|11270.1|11270.97|11270.97|11270.97|11270.97|11270.1|11270.1|0
1649337230000|2022-04-07 13:13:50|11270.53|11270.53|11270.53|11270.53|11270.53|11270.53|11270.53|11270.53|0
1649337240000|2022-04-07 13:14:00|11270.35|11270.35|11270.02|11270.02|11270.35|11270.35|11270.02|11270.02|0
1649337250000|2022-04-07 13:14:10|11269.59|11269.59|11269.74|11269.74|11269.74|11269.74|11269.59|11269.59|0
1649337260000|2022-04-07 13:14:20|11269.64|11269.64|11269.63|11269.63|11269.64|11269.64|11269.49|11269.49|0
1649337270000|2022-04-07 13:14:30|11269.85|11269.85|11270.29|11270.29|11270.73|11270.73|11269.85|11269.85|0
1649337280000|2022-04-07 13:14:40|11270.48|11270.48|11270.48|11270.48|11270.48|11270.48|11270.48|11270.48|0
1649337320000|2022-04-07 13:15:20|11270.05|11270.05|11269.89|11269.89|11270.05|11270.05|11269.89|11269.89|0
1649337330000|2022-04-07 13:15:30|11269.61|11269.61|11270.04|11270.04|11270.04|11270.04|11269.61|11269.61|0
1649337340000|2022-04-07 13:15:40|11269.96|11269.96|11268.51|11268.51|11269.96|11269.96|11268.51|11268.51|0
1649337350000|2022-04-07 13:15:50|11268.08|11268.08|11266.19|11266.19|11268.08|11268.08|11266.19|11266.19|0
1649337360000|2022-04-07 13:16:00|11266.64|11266.64|11264.73|11264.73|11266.64|11266.64|11264.73|11264.73|0
1649337370000|2022-04-07 13:16:10|11264.48|11264.48|11264.48|11264.48|11264.48|11264.48|11264.48|11264.48|0
1649337390000|2022-04-07 13:16:30|11264.18|11264.18|11264.28|11264.28|11264.41|11264.41|11264.18|11264.18|0
1649337420000|2022-04-07 13:17:00|11264.71|11264.71|11264.71|11264.71|11264.71|11264.71|11264.71|11264.71|0
1649337430000|2022-04-07 13:17:10|11265.14|11265.14|11265.63|11265.63|11265.63|11265.63|11265.14|11265.14|0
1649337450000|2022-04-07 13:17:30|11265.89|11265.89|11266.08|11266.08|11266.08|11266.08|11265.89|11265.89|0
1649337460000|2022-04-07 13:17:40|11265.82|11265.82|11265.82|11265.82|11265.82|11265.82|11265.82|11265.82|0
1649337480000|2022-04-07 13:18:00|11265.95|11265.95|11266.71|11266.71|11266.71|11266.71|11265.95|11265.95|0
1649337490000|2022-04-07 13:18:10|11266.93|11266.93|11266.5|11266.5|11266.93|11266.93|11266.5|11266.5|0
1649337500000|2022-04-07 13:18:20|11266.85|11266.85|11266.85|11266.85|11266.85|11266.85|11266.85|11266.85|0
1649337510000|2022-04-07 13:18:30|11268.41|11268.41|11268.41|11268.41|11268.41|11268.41|11268.41|11268.41|0
1649337530000|2022-04-07 13:18:50|11268.54|11268.54|11268.54|11268.54|11268.54|11268.54|11268.54|11268.54|0
1649337540000|2022-04-07 13:19:00|11268.69|11268.69|11269|11269|11269|11269|11268.69|11268.69|0
1649337560000|2022-04-07 13:19:20|11269.85|11269.85|11270.72|11270.72|11270.72|11270.72|11269.85|11269.85|0
1649337580000|2022-04-07 13:19:40|11271.5|11271.5|11271.65|11271.65|11271.65|11271.65|11271.5|11271.5|0
1649337600000|2022-04-07 13:20:00|11271.97|11271.97|11271.84|11271.84|11271.97|11271.97|11271.84|11271.84|0
1649337610000|2022-04-07 13:20:10|11272.46|11272.46|11272.46|11272.46|11272.46|11272.46|11272.46|11272.46|0
1649337620000|2022-04-07 13:20:20|11273.37|11273.37|11273.37|11273.37|11273.37|11273.37|11273.37|11273.37|0
1649337630000|2022-04-07 13:20:30|11272.59|11272.59|11272.59|11272.59|11272.59|11272.59|11272.59|11272.59|0
1649337650000|2022-04-07 13:20:50|11272.33|11272.33|11272.1|11272.1|11272.33|11272.33|11272.1|11272.1|0
1649337660000|2022-04-07 13:21:00|11272.53|11272.53|11272.53|11272.53|11272.53|11272.53|11272.53|11272.53|0
1649337670000|2022-04-07 13:21:10|11272.3|11272.3|11272.3|11272.3|11272.3|11272.3|11272.3|11272.3|0
1649337680000|2022-04-07 13:21:20|11272.02|11272.02|11272.02|11272.02|11272.02|11272.02|11272.02|11272.02|0
1649337700000|2022-04-07 13:21:40|11271.89|11271.89|11271.79|11271.79|11271.89|11271.89|11271.79|11271.79|0
1649337710000|2022-04-07 13:21:50|11271.17|11271.17|11271.17|11271.17|11271.17|11271.17|11271.17|11271.17|0
1649337760000|2022-04-07 13:22:40|11270.74|11270.74|11270.74|11270.74|11270.74|11270.74|11270.74|11270.74|0
1649337800000|2022-04-07 13:23:20|11270.43|11270.43|11271.79|11271.79|11271.79|11271.79|11270.43|11270.43|0
1649337840000|2022-04-07 13:24:00|11272.57|11272.57|11272.76|11272.76|11272.76|11272.76|11272.06|11272.06|0
1649337850000|2022-04-07 13:24:10|11272.53|11272.53|11272.53|11272.53|11272.53|11272.53|11272.53|11272.53|0
1649337860000|2022-04-07 13:24:20|11272.31|11272.31|11272.7|11272.7|11272.7|11272.7|11272.31|11272.31|0
1649337890000|2022-04-07 13:24:50|11272.92|11272.92|11272.92|11272.92|11272.92|11272.92|11272.92|11272.92|0
1649337910000|2022-04-07 13:25:10|11273.05|11273.05|11273.05|11273.05|11273.05|11273.05|11273.05|11273.05|0
1649337930000|2022-04-07 13:25:30|11273.96|11273.96|11273.96|11273.96|11273.96|11273.96|11273.96|11273.96|0
1649337940000|2022-04-07 13:25:40|11273.73|11273.73|11273.73|11273.73|11273.73|11273.73|11273.73|11273.73|0
1649337950000|2022-04-07 13:25:50|11273.38|11273.38|11273.29|11273.29|11273.38|11273.38|11273.29|11273.29|0
1649337960000|2022-04-07 13:26:00|11273.71|11273.71|11273.71|11273.71|11273.71|11273.71|11273.71|11273.71|0
1649337970000|2022-04-07 13:26:10|11274.07|11274.07|11274.07|11274.07|11274.07|11274.07|11274.07|11274.07|0
1649337990000|2022-04-07 13:26:30|11274.5|11274.5|11274.07|11274.07|11274.5|11274.5|11274.07|11274.07|0
1649338000000|2022-04-07 13:26:40|11273.63|11273.63|11273.63|11273.63|11273.63|11273.63|11273.63|11273.63|0
1649338010000|2022-04-07 13:26:50|11273.82|11273.82|11273.82|11273.82|11273.82|11273.82|11273.82|11273.82|0
1649338020000|2022-04-07 13:27:00|11274.25|11274.25|11274.69|11274.69|11274.69|11274.69|11274.25|11274.25|0
1649338030000|2022-04-07 13:27:10|11274.3|11274.3|11274.42|11274.42|11274.42|11274.42|11274.17|11274.17|0
1649338040000|2022-04-07 13:27:20|11273.9|11273.9|11274.02|11274.02|11274.02|11274.02|11273.78|11273.78|0
1649338050000|2022-04-07 13:27:30|11273.8|11273.8|11274.02|11274.02|11274.02|11274.02|11273.8|11273.8|0
1649338060000|2022-04-07 13:27:40|11273.8|11273.8|11274.05|11274.05|11274.05|11274.05|11273.8|11273.8|0
1649338070000|2022-04-07 13:27:50|11273.79|11273.79|11273.79|11273.79|11273.79|11273.79|11273.79|11273.79|0
1649338080000|2022-04-07 13:28:00|11273.66|11273.66|11274.52|11274.52|11274.52|11274.52|11273.66|11273.66|0
1649338100000|2022-04-07 13:28:20|11274.94|11274.94|11274.94|11274.94|11274.94|11274.94|11274.94|11274.94|0
1649338120000|2022-04-07 13:28:40|11275.6|11275.6|11275.79|11275.79|11275.92|11275.92|11275.6|11275.6|0
1649338130000|2022-04-07 13:28:50|11276.04|11276.04|11275.74|11275.74|11276.04|11276.04|11275.74|11275.74|0
1649338140000|2022-04-07 13:29:00|11277.3|11277.3|11277.52|11277.52|11277.68|11277.68|11277.3|11277.3|0
1649338150000|2022-04-07 13:29:10|11277.39|11277.39|11277.81|11277.81|11277.81|11277.81|11277.39|11277.39|0
1649338160000|2022-04-07 13:29:20|11278.43|11278.43|11279.18|11279.18|11279.18|11279.18|11278.43|11278.43|0
1649338180000|2022-04-07 13:29:40|11279.37|11279.37|11280.73|11280.73|11280.73|11280.73|11279.37|11279.37|0
1649338190000|2022-04-07 13:29:50|11281.06|11281.06|11282.25|11282.25|11282.25|11282.25|11281.06|11281.06|0
1649338200000|2022-04-07 13:30:00|11282.56|11282.56|11283.62|11283.62|11283.78|11283.78|11282.56|11282.56|0
1649338210000|2022-04-07 13:30:10|11283.7|11283.7|11285.06|11285.06|11285.06|11285.06|11283.7|11283.7|0
1649338220000|2022-04-07 13:30:20|11284.19|11284.19|11284.58|11284.58|11284.58|11284.58|11284.19|11284.19|0
1649338230000|2022-04-07 13:30:30|11284.77|11284.77|11284.77|11284.77|11284.77|11284.77|11284.77|11284.77|0
1649338240000|2022-04-07 13:30:40|11284.42|11284.42|11285.53|11285.53|11285.53|11285.53|11284.25|11284.25|0
1649338250000|2022-04-07 13:30:50|11285.1|11285.1|11285.54|11285.54|11285.54|11285.54|11284.15|11284.15|0
1649338260000|2022-04-07 13:31:00|11285.11|11285.11|11285.11|11285.11|11285.11|11285.11|11285.11|11285.11|0
1649338270000|2022-04-07 13:31:10|11285.57|11285.57|11285.41|11285.41|11285.57|11285.57|11285.41|11285.41|0
1649338280000|2022-04-07 13:31:20|11284.95|11284.95|11283.13|11283.13|11284.95|11284.95|11283.13|11283.13|0
1649338290000|2022-04-07 13:31:30|11282.68|11282.68|11282.46|11282.46|11282.68|11282.68|11282.46|11282.46|0
1649338300000|2022-04-07 13:31:40|11282.27|11282.27|11282.27|11282.27|11282.27|11282.27|11282.27|11282.27|0
1649338320000|2022-04-07 13:32:00|11281.49|11281.49|11275.59|11275.59|11281.49|11281.49|11275.59|11275.59|0
1649338330000|2022-04-07 13:32:10|11275.45|11275.45|11276.38|11276.38|11276.38|11276.38|11275.35|11275.35|0
1649338340000|2022-04-07 13:32:20|11276.51|11276.51|11279.87|11279.87|11279.87|11279.87|11276.51|11276.51|0
1649338350000|2022-04-07 13:32:30|11280.31|11280.31|11280.82|11280.82|11280.82|11280.82|11280.31|11280.31|0
1649338360000|2022-04-07 13:32:40|11280.97|11280.97|11281.75|11281.75|11281.75|11281.75|11280.97|11280.97|0
1649338370000|2022-04-07 13:32:50|11281.88|11281.88|11280.67|11280.67|11281.88|11281.88|11280.67|11280.67|0
1649338380000|2022-04-07 13:33:00|11280.92|11280.92|11281.15|11281.15|11281.15|11281.15|11280.92|11280.92|0
1649338390000|2022-04-07 13:33:10|11281.28|11281.28|11284.23|11284.23|11284.23|11284.23|11281.28|11281.28|0
1649338400000|2022-04-07 13:33:20|11284.54|11284.54|11284.94|11284.94|11284.94|11284.94|11284.54|11284.54|0
1649338420000|2022-04-07 13:33:40|11285.03|11285.03|11289.67|11289.67|11289.67|11289.67|11285.03|11285.03|0
1649338430000|2022-04-07 13:33:50|11290.53|11290.53|11290.31|11290.31|11290.53|11290.53|11290.31|11290.31|0
1649338440000|2022-04-07 13:34:00|11290.63|11290.63|11294.6|11294.6|11294.6|11294.6|11290.63|11290.63|0
1649338450000|2022-04-07 13:34:10|11294.91|11294.91|11294.6|11294.6|11294.91|11294.91|11294.6|11294.6|0
1649338460000|2022-04-07 13:34:20|11295.66|11295.66|11296.7|11296.7|11296.7|11296.7|11295.66|11295.66|0
1649338470000|2022-04-07 13:34:30|11296.82|11296.82|11298.59|11298.59|11299.02|11299.02|11296.82|11296.82|0
1649338490000|2022-04-07 13:34:50|11298.82|11298.82|11302.78|11302.78|11303.36|11303.36|11298.82|11298.82|0
1649338500000|2022-04-07 13:35:00|11302.91|11302.91|11307.41|11307.41|11307.64|11307.64|11302.91|11302.91|0
1649338510000|2022-04-07 13:35:10|11308.19|11308.19|11307.32|11307.32|11308.19|11308.19|11307.32|11307.32|0
1649338520000|2022-04-07 13:35:20|11307.09|11307.09|11306.86|11306.86|11307.09|11307.09|11306.86|11306.86|0
1649338530000|2022-04-07 13:35:30|11306.62|11306.62|11305.83|11305.83|11306.62|11306.62|11305.83|11305.83|0
1649338540000|2022-04-07 13:35:40|11306.18|11306.18|11304.38|11304.38|11306.18|11306.18|11304.38|11304.38|0
1649338550000|2022-04-07 13:35:50|11303.6|11303.6|11303|11303|11303.6|11303.6|11302.75|11302.75|0
1649338560000|2022-04-07 13:36:00|11302.9|11302.9|11304|11304|11304|11304|11302.9|11302.9|0
1649338590000|2022-04-07 13:36:30|11303.65|11303.65|11301.97|11301.97|11303.65|11303.65|11301.84|11301.84|0
1649338610000|2022-04-07 13:36:50|11302.2|11302.2|11302.2|11302.2|11302.2|11302.2|11302.2|11302.2|0
1649338630000|2022-04-07 13:37:10|11301.76|11301.76|11301.76|11301.76|11301.76|11301.76|11301.76|11301.76|0
1649338640000|2022-04-07 13:37:20|11302.11|11302.11|11303.08|11303.08|11303.33|11303.33|11302.11|11302.11|0
1649338650000|2022-04-07 13:37:30|11302.77|11302.77|11302.77|11302.77|11302.77|11302.77|11302.77|11302.77|0
1649338670000|2022-04-07 13:37:50|11303|11303|11303|11303|11303|11303|11303|11303|0
1649338680000|2022-04-07 13:38:00|11303.31|11303.31|11303.31|11303.31|11303.31|11303.31|11303.31|11303.31|0
1649338690000|2022-04-07 13:38:10|11304.87|11304.87|11303.39|11303.39|11304.87|11304.87|11303.39|11303.39|0
1649338700000|2022-04-07 13:38:20|11302.08|11302.08|11301.49|11301.49|11302.08|11302.08|11301.49|11301.49|0
1649338710000|2022-04-07 13:38:30|11301.68|11301.68|11301.58|11301.58|11301.87|11301.87|11301.58|11301.58|0
1649338730000|2022-04-07 13:38:50|11301.02|11301.02|11301.02|11301.02|11301.02|11301.02|11301.02|11301.02|0
1649338740000|2022-04-07 13:39:00|11300.24|11300.24|11298.73|11298.73|11300.24|11300.24|11298.73|11298.73|0
1649338750000|2022-04-07 13:39:10|11297.95|11297.95|11298.23|11298.23|11298.38|11298.38|11297.95|11297.95|0
1649338760000|2022-04-07 13:39:20|11297.8|11297.8|11297.8|11297.8|11297.8|11297.8|11297.8|11297.8|0
1649338770000|2022-04-07 13:39:30|11297.58|11297.58|11297.58|11297.58|11297.58|11297.58|11297.58|11297.58|0
1649338780000|2022-04-07 13:39:40|11297.71|11297.71|11297.71|11297.71|11297.71|11297.71|11297.71|11297.71|0
1649338790000|2022-04-07 13:39:50|11297.38|11297.38|11292.09|11292.09|11297.38|11297.38|11291.65|11291.65|0
1649338800000|2022-04-07 13:40:00|11292.32|11292.32|11292.06|11292.06|11292.32|11292.32|11291.68|11291.68|0
1649338810000|2022-04-07 13:40:10|11291.75|11291.75|11291.4|11291.4|11291.75|11291.75|11291.4|11291.4|0
1649338820000|2022-04-07 13:40:20|11290.54|11290.54|11286.45|11286.45|11290.54|11290.54|11286.45|11286.45|0
1649338830000|2022-04-07 13:40:30|11286.67|11286.67|11286.89|11286.89|11286.89|11286.89|11286.67|11286.67|0
1649338840000|2022-04-07 13:40:40|11286.27|11286.27|11286.04|11286.04|11286.27|11286.27|11286.04|11286.04|0
1649338850000|2022-04-07 13:40:50|11285.91|11285.91|11286.35|11286.35|11286.35|11286.35|11285.91|11285.91|0
1649338860000|2022-04-07 13:41:00|11285.87|11285.87|11286.23|11286.23|11286.23|11286.23|11285.79|11285.79|0
1649338870000|2022-04-07 13:41:10|11285.93|11285.93|11285.93|11285.93|11285.93|11285.93|11285.93|11285.93|0
1649338890000|2022-04-07 13:41:30|11285.44|11285.44|11286.08|11286.08|11286.34|11286.34|11285.44|11285.44|0
1649338900000|2022-04-07 13:41:40|11286.34|11286.34|11286.86|11286.86|11286.86|11286.86|11286.34|11286.34|0
1649338910000|2022-04-07 13:41:50|11287.11|11287.11|11287.11|11287.11|11287.11|11287.11|11287.11|11287.11|0
1649338920000|2022-04-07 13:42:00|11286.79|11286.79|11286.79|11286.79|11286.79|11286.79|11286.79|11286.79|0
1649338930000|2022-04-07 13:42:10|11287.14|11287.14|11287.59|11287.59|11287.82|11287.82|11287.14|11287.14|0
1649338940000|2022-04-07 13:42:20|11287.36|11287.36|11287.01|11287.01|11287.36|11287.36|11287.01|11287.01|0
1649338950000|2022-04-07 13:42:30|11287.32|11287.32|11286.41|11286.41|11287.32|11287.32|11286.41|11286.41|0
1649338960000|2022-04-07 13:42:40|11286.95|11286.95|11287.16|11287.16|11287.16|11287.16|11286.95|11286.95|0
1649338970000|2022-04-07 13:42:50|11286.71|11286.71|11287.35|11287.35|11287.78|11287.78|11286.71|11286.71|0
1649338980000|2022-04-07 13:43:00|11286.92|11286.92|11287.36|11287.36|11287.36|11287.36|11286.92|11286.92|0
1649338990000|2022-04-07 13:43:10|11287.46|11287.46|11289.15|11289.15|11289.42|11289.42|11287.46|11287.46|0
1649339000000|2022-04-07 13:43:20|11288.37|11288.37|11288.37|11288.37|11288.37|11288.37|11288.37|11288.37|0
1649339010000|2022-04-07 13:43:30|11288.8|11288.8|11288.09|11288.09|11288.8|11288.8|11287.67|11287.67|0
1649339020000|2022-04-07 13:43:40|11287.95|11287.95|11286.5|11286.5|11287.95|11287.95|11286.5|11286.5|0
1649339040000|2022-04-07 13:44:00|11286.6|11286.6|11286.6|11286.6|11286.6|11286.6|11286.6|11286.6|0
1649339060000|2022-04-07 13:44:20|11286.29|11286.29|11286.06|11286.06|11286.29|11286.29|11286.06|11286.06|0
1649339070000|2022-04-07 13:44:30|11285.88|11285.88|11285.88|11285.88|11285.88|11285.88|11285.88|11285.88|0
1649339080000|2022-04-07 13:44:40|11285.79|11285.79|11282.82|11282.82|11285.79|11285.79|11282.82|11282.82|0
1649339090000|2022-04-07 13:44:50|11283.13|11283.13|11283.13|11283.13|11283.13|11283.13|11283.13|11283.13|0
1649339100000|2022-04-07 13:45:00|11282.9|11282.9|11284.25|11284.25|11284.34|11284.34|11282.9|11282.9|0
1649339110000|2022-04-07 13:45:10|11284.56|11284.56|11284.41|11284.41|11284.56|11284.56|11284.41|11284.41|0
1649339120000|2022-04-07 13:45:20|11284.18|11284.18|11283.33|11283.33|11284.18|11284.18|11282.55|11282.55|0
1649339130000|2022-04-07 13:45:30|11285.02|11285.02|11285.02|11285.02|11285.02|11285.02|11285.02|11285.02|0
1649339140000|2022-04-07 13:45:40|11285.38|11285.38|11285.38|11285.38|11285.38|11285.38|11285.38|11285.38|0
1649339160000|2022-04-07 13:46:00|11285.15|11285.15|11285.15|11285.15|11285.15|11285.15|11285.15|11285.15|0
1649339170000|2022-04-07 13:46:10|11286.29|11286.29|11287.07|11287.07|11287.07|11287.07|11286.29|11286.29|0
1649339180000|2022-04-07 13:46:20|11287.4|11287.4|11287.27|11287.27|11287.4|11287.4|11287.27|11287.27|0
1649339200000|2022-04-07 13:46:40|11287.03|11287.03|11287.03|11287.03|11287.03|11287.03|11287.03|11287.03|0
1649339210000|2022-04-07 13:46:50|11287.3|11287.3|11289.63|11289.63|11289.63|11289.63|11287.3|11287.3|0
1649339220000|2022-04-07 13:47:00|11290.77|11290.77|11292.32|11292.32|11292.32|11292.32|11290.77|11290.77|0
1649339230000|2022-04-07 13:47:10|11291.86|11291.86|11291.16|11291.16|11291.86|11291.86|11291.16|11291.16|0
1649339240000|2022-04-07 13:47:20|11290.94|11290.94|11289.16|11289.16|11290.94|11290.94|11289.16|11289.16|0
1649339250000|2022-04-07 13:47:30|11288.89|11288.89|11288.89|11288.89|11288.89|11288.89|11288.89|11288.89|0
1649339260000|2022-04-07 13:47:40|11289.11|11289.11|11289.05|11289.05|11289.3|11289.3|11288.68|11288.68|0
1649339270000|2022-04-07 13:47:50|11289.18|11289.18|11289.06|11289.06|11289.18|11289.18|11289.06|11289.06|0
1649339290000|2022-04-07 13:48:10|11289.49|11289.49|11288.81|11288.81|11289.49|11289.49|11288.81|11288.81|0
1649339310000|2022-04-07 13:48:30|11288.44|11288.44|11288.44|11288.44|11288.44|11288.44|11288.44|11288.44|0
1649339340000|2022-04-07 13:49:00|11288.25|11288.25|11287.11|11287.11|11288.25|11288.25|11287.11|11287.11|0
1649339350000|2022-04-07 13:49:10|11286.41|11286.41|11285.7|11285.7|11286.41|11286.41|11285.7|11285.7|0
1649339370000|2022-04-07 13:49:30|11285.27|11285.27|11283.76|11283.76|11285.27|11285.27|11283.34|11283.34|0
1649339380000|2022-04-07 13:49:40|11283.32|11283.32|11280.88|11280.88|11283.32|11283.32|11280.88|11280.88|0
1649339390000|2022-04-07 13:49:50|11280.66|11280.66|11280.38|11280.38|11280.66|11280.66|11280.38|11280.38|0
1649339400000|2022-04-07 13:50:00|11279.99|11279.99|11278.8|11278.8|11279.99|11279.99|11278.8|11278.8|0
1649339410000|2022-04-07 13:50:10|11279.16|11279.16|11279.16|11279.16|11279.16|11279.16|11279.16|11279.16|0
1649339420000|2022-04-07 13:50:20|11278.99|11278.99|11279.14|11279.14|11279.14|11279.14|11278.9|11278.9|0
1649339430000|2022-04-07 13:50:30|11278.71|11278.71|11278.55|11278.55|11278.71|11278.71|11278.55|11278.55|0
1649339440000|2022-04-07 13:50:40|11278.36|11278.36|11278.36|11278.36|11278.36|11278.36|11278.36|11278.36|0
1649339450000|2022-04-07 13:50:50|11277.58|11277.58|11277.94|11277.94|11278.01|11278.01|11277.16|11277.16|0
1649339470000|2022-04-07 13:51:10|11277.64|11277.64|11277.64|11277.64|11277.64|11277.64|11277.64|11277.64|0
1649339480000|2022-04-07 13:51:20|11276.93|11276.93|11275.88|11275.88|11276.93|11276.93|11275.88|11275.88|0
1649339490000|2022-04-07 13:51:30|11276.66|11276.66|11276.99|11276.99|11276.99|11276.99|11276.66|11276.66|0
1649339500000|2022-04-07 13:51:40|11277.7|11277.7|11277.46|11277.46|11277.88|11277.88|11277.03|11277.03|0
1649339510000|2022-04-07 13:51:50|11277.2|11277.2|11277.27|11277.27|11277.49|11277.49|11277.14|11277.14|0
1649339520000|2022-04-07 13:52:00|11278.2|11278.2|11279.34|11279.34|11279.79|11279.79|11278.2|11278.2|0
1649339530000|2022-04-07 13:52:10|11279.04|11279.04|11278.48|11278.48|11279.04|11279.04|11278.48|11278.48|0
1649339540000|2022-04-07 13:52:20|11277.61|11277.61|11275.74|11275.74|11277.61|11277.61|11275.6|11275.6|0
1649339550000|2022-04-07 13:52:30|11276.05|11276.05|11276.05|11276.05|11276.05|11276.05|11276.05|11276.05|0
1649339560000|2022-04-07 13:52:40|11275.74|11275.74|11275.61|11275.61|11275.74|11275.74|11275.61|11275.61|0
1649339570000|2022-04-07 13:52:50|11275.91|11275.91|11275.84|11275.84|11275.91|11275.91|11275.69|11275.69|0
1649339580000|2022-04-07 13:53:00|11274.57|11274.57|11274.57|11274.57|11274.57|11274.57|11274.57|11274.57|0
1649339590000|2022-04-07 13:53:10|11274.14|11274.14|11274.14|11274.14|11274.14|11274.14|11274.14|11274.14|0
1649339610000|2022-04-07 13:53:30|11273.81|11273.81|11273.38|11273.38|11273.81|11273.81|11273.09|11273.09|0
1649339620000|2022-04-07 13:53:40|11273.53|11273.53|11273.51|11273.51|11273.66|11273.66|11273.51|11273.51|0
1649339630000|2022-04-07 13:53:50|11273.36|11273.36|11273.51|11273.51|11273.51|11273.51|11273.36|11273.36|0
1649339640000|2022-04-07 13:54:00|11273.08|11273.08|11272.75|11272.75|11273.08|11273.08|11272.75|11272.75|0
1649339650000|2022-04-07 13:54:10|11272.52|11272.52|11273.39|11273.39|11273.39|11273.39|11272.52|11272.52|0
1649339660000|2022-04-07 13:54:20|11273.72|11273.72|11275.34|11275.34|11275.46|11275.46|11273.72|11273.72|0
1649339670000|2022-04-07 13:54:30|11275.69|11275.69|11275.69|11275.69|11275.69|11275.69|11275.69|11275.69|0
1649339680000|2022-04-07 13:54:40|11275.47|11275.47|11275.25|11275.25|11275.47|11275.47|11275.25|11275.25|0
1649339690000|2022-04-07 13:54:50|11275.82|11275.82|11274.68|11274.68|11275.82|11275.82|11274.3|11274.3|0
1649339700000|2022-04-07 13:55:00|11274.91|11274.91|11274.91|11274.91|11274.91|11274.91|11274.91|11274.91|0
1649339710000|2022-04-07 13:55:10|11275.35|11275.35|11276.03|11276.03|11276.03|11276.03|11275.35|11275.35|0
1649339720000|2022-04-07 13:55:20|11276.27|11276.27|11276.27|11276.27|11276.27|11276.27|11276.27|11276.27|0
1649339750000|2022-04-07 13:55:50|11276.35|11276.35|11276.35|11276.35|11276.35|11276.35|11276.35|11276.35|0
1649339760000|2022-04-07 13:56:00|11276.57|11276.57|11277.13|11277.13|11277.44|11277.44|11276.57|11276.57|0
1649339770000|2022-04-07 13:56:10|11276.71|11276.71|11275.5|11275.5|11276.71|11276.71|11275.5|11275.5|0
1649339790000|2022-04-07 13:56:30|11275.81|11275.81|11275.81|11275.81|11275.81|11275.81|11275.81|11275.81|0
1649339800000|2022-04-07 13:56:40|11275.72|11275.72|11275.72|11275.72|11275.72|11275.72|11275.72|11275.72|0
1649339820000|2022-04-07 13:57:00|11275.91|11275.91|11275.91|11275.91|11275.91|11275.91|11275.91|11275.91|0
1649339830000|2022-04-07 13:57:10|11276|11276|11275.67|11275.67|11276.09|11276.09|11275.67|11275.67|0
1649339840000|2022-04-07 13:57:20|11275.54|11275.54|11274.33|11274.33|11275.54|11275.54|11274.11|11274.11|0
1649339850000|2022-04-07 13:57:30|11275.11|11275.11|11275.2|11275.2|11275.55|11275.55|11275.11|11275.11|0
1649339870000|2022-04-07 13:57:50|11274.85|11274.85|11274.94|11274.94|11274.94|11274.94|11274.85|11274.85|0
1649339880000|2022-04-07 13:58:00|11274.07|11274.07|11274.62|11274.62|11274.62|11274.62|11273.75|11273.75|0
1649339890000|2022-04-07 13:58:10|11274.84|11274.84|11275.07|11275.07|11275.07|11275.07|11274.84|11274.84|0
1649339900000|2022-04-07 13:58:20|11274.84|11274.84|11274.67|11274.67|11274.98|11274.98|11274.27|11274.27|0
1649339910000|2022-04-07 13:58:30|11274.82|11274.82|11274.97|11274.97|11274.97|11274.97|11274.82|11274.82|0
1649339920000|2022-04-07 13:58:40|11274.19|11274.19|11274.04|11274.04|11274.34|11274.34|11274.04|11274.04|0
1649339930000|2022-04-07 13:58:50|11273.94|11273.94|11274.19|11274.19|11274.19|11274.19|11273.94|11273.94|0
1649339970000|2022-04-07 13:59:30|11274.06|11274.06|11274.06|11274.06|11274.06|11274.06|11274.06|11274.06|0
1649339990000|2022-04-07 13:59:50|11273.97|11273.97|11276.6|11276.6|11277.2|11277.2|11273.97|11273.97|0
1649340000000|2022-04-07 14:00:00|11276.73|11276.73|11276.89|11276.89|11276.89|11276.89|11276.73|11276.73|0
1649340010000|2022-04-07 14:00:10|11276.58|11276.58|11273.76|11273.76|11276.58|11276.58|11273.4|11273.4|0
1649340020000|2022-04-07 14:00:20|11273.41|11273.41|11270.34|11270.34|11273.41|11273.41|11270.34|11270.34|0
1649340030000|2022-04-07 14:00:30|11268.78|11268.78|11268.78|11268.78|11268.78|11268.78|11268.78|11268.78|0
1649340040000|2022-04-07 14:00:40|11268.69|11268.69|11268.79|11268.79|11269.11|11269.11|11268.69|11268.69|0
1649340050000|2022-04-07 14:00:50|11269.15|11269.15|11273.33|11273.33|11273.33|11273.33|11269.15|11269.15|0
1649340060000|2022-04-07 14:01:00|11273.57|11273.57|11273.57|11273.57|11273.81|11273.81|11273.57|11273.57|0
1649340080000|2022-04-07 14:01:20|11273.11|11273.11|11273.11|11273.11|11273.11|11273.11|11273.11|11273.11|0
1649340090000|2022-04-07 14:01:30|11273.2|11273.2|11276.23|11276.23|11276.23|11276.23|11273.11|11273.11|0
1649340100000|2022-04-07 14:01:40|11275.81|11275.81|11277.21|11277.21|11277.21|11277.21|11275.81|11275.81|0
1649340110000|2022-04-07 14:01:50|11276.79|11276.79|11276.12|11276.12|11276.79|11276.79|11276.12|11276.12|0
1649340120000|2022-04-07 14:02:00|11275.32|11275.32|11273.8|11273.8|11275.32|11275.32|11273.8|11273.8|0
1649340130000|2022-04-07 14:02:10|11274.18|11274.18|11268.16|11268.16|11274.18|11274.18|11268.16|11268.16|0
1649340140000|2022-04-07 14:02:20|11267.86|11267.86|11267.1|11267.1|11267.86|11267.86|11266.58|11266.58|0
1649340150000|2022-04-07 14:02:30|11268.15|11268.15|11267.7|11267.7|11268.15|11268.15|11267.7|11267.7|0
1649340160000|2022-04-07 14:02:40|11267.25|11267.25|11267.25|11267.25|11267.25|11267.25|11267.25|11267.25|0
1649340170000|2022-04-07 14:02:50|11266.79|11266.79|11266.79|11266.79|11266.79|11266.79|11266.47|11266.47|0
1649340180000|2022-04-07 14:03:00|11265.94|11265.94|11266.84|11266.84|11266.84|11266.84|11265.94|11265.94|0
1649340200000|2022-04-07 14:03:20|11266.97|11266.97|11267.82|11267.82|11267.82|11267.82|11266.97|11266.97|0
1649340210000|2022-04-07 14:03:30|11267.06|11267.06|11267.06|11267.06|11267.06|11267.06|11266.83|11266.83|0
1649340220000|2022-04-07 14:03:40|11266.89|11266.89|11267.11|11267.11|11267.46|11267.46|11266.89|11266.89|0
1649340230000|2022-04-07 14:03:50|11266.88|11266.88|11265.92|11265.92|11266.88|11266.88|11265.79|11265.79|0
1649340240000|2022-04-07 14:04:00|11265.68|11265.68|11259.01|11259.01|11265.68|11265.68|11259.01|11259.01|0
1649340250000|2022-04-07 14:04:10|11258.59|11258.59|11258.13|11258.13|11258.59|11258.59|11258.13|11258.13|0
1649340260000|2022-04-07 14:04:20|11257.51|11257.51|11259.11|11259.11|11259.24|11259.24|11257.51|11257.51|0
1649340270000|2022-04-07 14:04:30|11259.19|11259.19|11259.19|11259.19|11259.19|11259.19|11259.19|11259.19|0
1649340310000|2022-04-07 14:05:10|11258.41|11258.41|11258.41|11258.41|11258.41|11258.41|11258.41|11258.41|0
1649340320000|2022-04-07 14:05:20|11257.7|11257.7|11257.44|11257.44|11257.7|11257.7|11257.44|11257.44|0
1649340330000|2022-04-07 14:05:30|11257.54|11257.54|11254.27|11254.27|11257.54|11257.54|11254.27|11254.27|0
1649340350000|2022-04-07 14:05:50|11253.4|11253.4|11253.75|11253.75|11253.75|11253.75|11253.4|11253.4|0
1649340360000|2022-04-07 14:06:00|11253.32|11253.32|11251.31|11251.31|11253.32|11253.32|11251.31|11251.31|0
1649340370000|2022-04-07 14:06:10|11251.08|11251.08|11249.87|11249.87|11251.08|11251.08|11249.38|11249.38|0
1649340380000|2022-04-07 14:06:20|11249.44|11249.44|11249.87|11249.87|11249.87|11249.87|11249.44|11249.44|0
1649340390000|2022-04-07 14:06:30|11249.44|11249.44|11249.09|11249.09|11249.44|11249.44|11249.09|11249.09|0
1649340400000|2022-04-07 14:06:40|11249.87|11249.87|11249.87|11249.87|11249.87|11249.87|11249.87|11249.87|0
1649340410000|2022-04-07 14:06:50|11249.71|11249.71|11250.61|11250.61|11251.06|11251.06|11249.71|11249.71|0
1649340420000|2022-04-07 14:07:00|11251.04|11251.04|11250.91|11250.91|11251.04|11251.04|11250.91|11250.91|0
1649340430000|2022-04-07 14:07:10|11250.6|11250.6|11251.22|11251.22|11251.22|11251.22|11250.6|11250.6|0
1649340440000|2022-04-07 14:07:20|11250.78|11250.78|11249.65|11249.65|11250.78|11250.78|11249.65|11249.65|0
1649340450000|2022-04-07 14:07:30|11250.31|11250.31|11250.31|11250.31|11250.31|11250.31|11250.31|11250.31|0
1649340460000|2022-04-07 14:07:40|11251.18|11251.18|11251.96|11251.96|11252.28|11252.28|11251.18|11251.18|0
1649340480000|2022-04-07 14:08:00|11252.06|11252.06|11251.74|11251.74|11252.06|11252.06|11251.74|11251.74|0
1649340490000|2022-04-07 14:08:10|11252.09|11252.09|11251.43|11251.43|11252.09|11252.09|11251.43|11251.43|0
1649340500000|2022-04-07 14:08:20|11250.13|11250.13|11249.03|11249.03|11250.13|11250.13|11249.03|11249.03|0
1649340510000|2022-04-07 14:08:30|11248.68|11248.68|11246.62|11246.62|11248.68|11248.68|11246.62|11246.62|0
1649340520000|2022-04-07 14:08:40|11245.96|11245.96|11245.54|11245.54|11245.96|11245.96|11245.54|11245.54|0
1649340540000|2022-04-07 14:09:00|11244.76|11244.76|11239.73|11239.73|11244.76|11244.76|11239.73|11239.73|0
1649340550000|2022-04-07 14:09:10|11239.98|11239.98|11239.33|11239.33|11239.98|11239.98|11239.33|11239.33|0
1649340560000|2022-04-07 14:09:20|11239.07|11239.07|11239.07|11239.07|11239.07|11239.07|11239.07|11239.07|0
1649340570000|2022-04-07 14:09:30|11238.95|11238.95|11238.08|11238.08|11238.95|11238.95|11238.08|11238.08|0
1649340580000|2022-04-07 14:09:40|11238.21|11238.21|11237.95|11237.95|11238.34|11238.34|11237.95|11237.95|0
1649340590000|2022-04-07 14:09:50|11238.48|11238.48|11243.76|11243.76|11244.14|11244.14|11238.48|11238.48|0
1649340600000|2022-04-07 14:10:00|11243.85|11243.85|11245.7|11245.7|11245.7|11245.7|11243.85|11243.85|0
1649340610000|2022-04-07 14:10:10|11245.44|11245.44|11245.05|11245.05|11245.44|11245.44|11245.05|11245.05|0
1649340630000|2022-04-07 14:10:30|11245.55|11245.55|11246.17|11246.17|11246.17|11246.17|11245.55|11245.55|0
1649340640000|2022-04-07 14:10:40|11247.04|11247.04|11247.47|11247.47|11247.47|11247.47|11247.04|11247.04|0
1649340660000|2022-04-07 14:11:00|11247.21|11247.21|11249.39|11249.39|11249.39|11249.39|11247.21|11247.21|0
1649340670000|2022-04-07 14:11:10|11249.74|11249.74|11252.87|11252.87|11252.87|11252.87|11249.39|11249.39|0
1649340680000|2022-04-07 14:11:20|11253.2|11253.2|11253.53|11253.53|11253.53|11253.53|11253.2|11253.2|0
1649340690000|2022-04-07 14:11:30|11253.09|11253.09|11253.75|11253.75|11253.75|11253.75|11253.09|11253.09|0
1649340700000|2022-04-07 14:11:40|11254.17|11254.17|11254.17|11254.17|11254.17|11254.17|11254.17|11254.17|0
1649340710000|2022-04-07 14:11:50|11253.91|11253.91|11253.91|11253.91|11253.91|11253.91|11253.91|11253.91|0
1649340720000|2022-04-07 14:12:00|11254.19|11254.19|11255.68|11255.68|11255.68|11255.68|11254.19|11254.19|0
1649340730000|2022-04-07 14:12:10|11255.55|11255.55|11255.98|11255.98|11255.98|11255.98|11255.55|11255.55|0
1649340740000|2022-04-07 14:12:20|11256.43|11256.43|11256.43|11256.43|11256.43|11256.43|11256.43|11256.43|0
1649340760000|2022-04-07 14:12:40|11256.01|11256.01|11256.01|11256.01|11256.01|11256.01|11256.01|11256.01|0
1649340770000|2022-04-07 14:12:50|11256.15|11256.15|11257|11257|11257|11257|11256.15|11256.15|0
1649340780000|2022-04-07 14:13:00|11257.23|11257.23|11261.14|11261.14|11261.14|11261.14|11257.23|11257.23|0
1649340800000|2022-04-07 14:13:20|11260.72|11260.72|11262.01|11262.01|11262.01|11262.01|11260.72|11260.72|0
1649340810000|2022-04-07 14:13:30|11262.14|11262.14|11261.88|11261.88|11262.14|11262.14|11261.88|11261.88|0
1649340830000|2022-04-07 14:13:50|11261.75|11261.75|11262.2|11262.2|11262.2|11262.2|11261.75|11261.75|0
1649340840000|2022-04-07 14:14:00|11263.71|11263.71|11265.3|11265.3|11265.3|11265.3|11263.71|11263.71|0
1649340850000|2022-04-07 14:14:10|11265.79|11265.79|11267.32|11267.32|11267.72|11267.72|11265.79|11265.79|0
1649340860000|2022-04-07 14:14:20|11270.44|11270.44|11270.26|11270.26|11270.44|11270.44|11270.05|11270.05|0
1649340870000|2022-04-07 14:14:30|11270.4|11270.4|11270.02|11270.02|11270.4|11270.4|11270.02|11270.02|0
1649340880000|2022-04-07 14:14:40|11269.58|11269.58|11270.09|11270.09|11270.09|11270.09|11269.58|11269.58|0
1649340890000|2022-04-07 14:14:50|11269.83|11269.83|11269.54|11269.54|11270.09|11270.09|11269.54|11269.54|0
1649340900000|2022-04-07 14:15:00|11268.8|11268.8|11265.97|11265.97|11268.8|11268.8|11265.97|11265.97|0
1649340910000|2022-04-07 14:15:10|11265.75|11265.75|11265.77|11265.77|11266.03|11266.03|11265.38|11265.38|0
1649340920000|2022-04-07 14:15:20|11265.86|11265.86|11265.63|11265.63|11265.86|11265.86|11265.63|11265.63|0
1649340930000|2022-04-07 14:15:30|11265.24|11265.24|11264.25|11264.25|11265.24|11265.24|11264.25|11264.25|0
1649340940000|2022-04-07 14:15:40|11264.47|11264.47|11264.47|11264.47|11264.47|11264.47|11264.47|11264.47|0
1649340950000|2022-04-07 14:15:50|11264.34|11264.34|11262.45|11262.45|11264.34|11264.34|11262.45|11262.45|0
1649340960000|2022-04-07 14:16:00|11262|11262|11261.91|11261.91|11262|11262|11261.25|11261.25|0
1649340970000|2022-04-07 14:16:10|11261.52|11261.52|11257.45|11257.45|11261.52|11261.52|11257.45|11257.45|0
1649340980000|2022-04-07 14:16:20|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|0
1649340990000|2022-04-07 14:16:30|11257.66|11257.66|11257.66|11257.66|11257.66|11257.66|11257.66|11257.66|0
1649341010000|2022-04-07 14:16:50|11257.76|11257.76|11259.96|11259.96|11260.17|11260.17|11257.76|11257.76|0
1649341020000|2022-04-07 14:17:00|11260.38|11260.38|11260.42|11260.42|11260.56|11260.56|11260.17|11260.17|0
1649341030000|2022-04-07 14:17:10|11260.33|11260.33|11259.2|11259.2|11260.33|11260.33|11259.2|11259.2|0
1649341040000|2022-04-07 14:17:20|11259.1|11259.1|11259.1|11259.1|11259.1|11259.1|11259.1|11259.1|0
1649341050000|2022-04-07 14:17:30|11258.89|11258.89|11257.44|11257.44|11258.89|11258.89|11257.44|11257.44|0
1649341070000|2022-04-07 14:17:50|11257.12|11257.12|11256.9|11256.9|11257.12|11257.12|11256.9|11256.9|0
1649341080000|2022-04-07 14:18:00|11256.47|11256.47|11257.15|11257.15|11257.15|11257.15|11256.47|11256.47|0
1649341090000|2022-04-07 14:18:10|11257.01|11257.01|11257.01|11257.01|11257.01|11257.01|11257.01|11257.01|0
1649341110000|2022-04-07 14:18:30|11257.34|11257.34|11256.82|11256.82|11257.34|11257.34|11256.82|11256.82|0
1649341120000|2022-04-07 14:18:40|11257.26|11257.26|11258.48|11258.48|11258.48|11258.48|11257.26|11257.26|0
1649341130000|2022-04-07 14:18:50|11258.9|11258.9|11259.64|11259.64|11259.64|11259.64|11258.9|11258.9|0
1649341140000|2022-04-07 14:19:00|11259.55|11259.55|11259.55|11259.55|11259.55|11259.55|11259.55|11259.55|0
1649341150000|2022-04-07 14:19:10|11258.77|11258.77|11258.09|11258.09|11258.77|11258.77|11258.09|11258.09|0
1649341160000|2022-04-07 14:19:20|11258.54|11258.54|11258.54|11258.54|11258.54|11258.54|11258.54|11258.54|0
1649341170000|2022-04-07 14:19:30|11258.97|11258.97|11259.75|11259.75|11259.75|11259.75|11258.97|11258.97|0
1649341180000|2022-04-07 14:19:40|11259.29|11259.29|11259.29|11259.29|11259.29|11259.29|11259.29|11259.29|0
1649341190000|2022-04-07 14:19:50|11258.87|11258.87|11258.54|11258.54|11258.87|11258.87|11257.13|11257.13|0
1649341200000|2022-04-07 14:20:00|11258.11|11258.11|11255.63|11255.63|11258.6|11258.6|11255.63|11255.63|0
1649341210000|2022-04-07 14:20:10|11255.72|11255.72|11254.14|11254.14|11255.72|11255.72|11254.14|11254.14|0
1649341220000|2022-04-07 14:20:20|11253.93|11253.93|11253.71|11253.71|11253.93|11253.93|11253.28|11253.28|0
1649341240000|2022-04-07 14:20:40|11253.36|11253.36|11252|11252|11253.36|11253.36|11252|11252|0
1649341250000|2022-04-07 14:20:50|11252.43|11252.43|11250.96|11250.96|11252.43|11252.43|11250.96|11250.96|0
1649341260000|2022-04-07 14:21:00|11250.46|11250.46|11250.04|11250.04|11250.46|11250.46|11250.04|11250.04|0
1649341270000|2022-04-07 14:21:10|11249.6|11249.6|11248.63|11248.63|11249.6|11249.6|11248.63|11248.63|0
1649341290000|2022-04-07 14:21:30|11248.86|11248.86|11249.87|11249.87|11250.65|11250.65|11248.86|11248.86|0
1649341300000|2022-04-07 14:21:40|11249.64|11249.64|11250.26|11250.26|11250.57|11250.57|11249.64|11249.64|0
1649341310000|2022-04-07 14:21:50|11249.48|11249.48|11249.67|11249.67|11249.67|11249.67|11249.48|11249.48|0
1649341320000|2022-04-07 14:22:00|11249.93|11249.93|11249.49|11249.49|11249.93|11249.93|11249.49|11249.49|0
1649341330000|2022-04-07 14:22:10|11249.59|11249.59|11250.11|11250.11|11250.11|11250.11|11249.33|11249.33|0
1649341340000|2022-04-07 14:22:20|11250.3|11250.3|11250.56|11250.56|11250.56|11250.56|11250.3|11250.3|0
1649341350000|2022-04-07 14:22:30|11250.26|11250.26|11250.26|11250.26|11250.26|11250.26|11250.26|11250.26|0
1649341380000|2022-04-07 14:23:00|11250.36|11250.36|11250.09|11250.09|11250.45|11250.45|11250.09|11250.09|0
1649341390000|2022-04-07 14:23:10|11251|11251|11249.59|11249.59|11251|11251|11249.59|11249.59|0
1649341410000|2022-04-07 14:23:30|11249.46|11249.46|11249.02|11249.02|11249.46|11249.46|11249.02|11249.02|0
1649341440000|2022-04-07 14:24:00|11249.44|11249.44|11249.44|11249.44|11249.44|11249.44|11249.44|11249.44|0
1649341450000|2022-04-07 14:24:10|11249.06|11249.06|11249.06|11249.06|11249.06|11249.06|11249.06|11249.06|0
1649341460000|2022-04-07 14:24:20|11246.89|11246.89|11246.89|11246.89|11246.89|11246.89|11246.89|11246.89|0
1649341470000|2022-04-07 14:24:30|11246.2|11246.2|11246.2|11246.2|11246.2|11246.2|11246.2|11246.2|0
1649341480000|2022-04-07 14:24:40|11246.06|11246.06|11246.06|11246.06|11246.06|11246.06|11246.06|11246.06|0
1649341500000|2022-04-07 14:25:00|11246.39|11246.39|11247.75|11247.75|11247.98|11247.98|11246.39|11246.39|0
1649341510000|2022-04-07 14:25:10|11248.19|11248.19|11249.06|11249.06|11249.06|11249.06|11248.19|11248.19|0
1649341520000|2022-04-07 14:25:20|11249.29|11249.29|11249.57|11249.57|11249.57|11249.57|11249.29|11249.29|0
1649341540000|2022-04-07 14:25:40|11249.72|11249.72|11250.77|11250.77|11250.77|11250.77|11249.72|11249.72|0
1649341550000|2022-04-07 14:25:50|11251.43|11251.43|11251.65|11251.65|11251.65|11251.65|11251.43|11251.43|0
1649341560000|2022-04-07 14:26:00|11250.8|11250.8|11250.02|11250.02|11250.8|11250.8|11250.02|11250.02|0
1649341570000|2022-04-07 14:26:10|11249.79|11249.79|11249.7|11249.7|11249.79|11249.79|11249.6|11249.6|0
1649341580000|2022-04-07 14:26:20|11249.55|11249.55|11246.75|11246.75|11249.55|11249.55|11246.75|11246.75|0
1649341610000|2022-04-07 14:26:50|11246.13|11246.13|11245.82|11245.82|11246.13|11246.13|11245.82|11245.82|0
1649341620000|2022-04-07 14:27:00|11244.97|11244.97|11244.71|11244.71|11244.97|11244.97|11244.71|11244.71|0
1649341630000|2022-04-07 14:27:10|11244.48|11244.48|11244.84|11244.84|11244.84|11244.84|11244.48|11244.48|0
1649341660000|2022-04-07 14:27:40|11245.26|11245.26|11245.26|11245.26|11245.26|11245.26|11245.26|11245.26|0
1649341670000|2022-04-07 14:27:50|11244.93|11244.93|11244.93|11244.93|11244.93|11244.93|11244.93|11244.93|0
1649341680000|2022-04-07 14:28:00|11244.57|11244.57|11243.43|11243.43|11244.57|11244.57|11243.43|11243.43|0
1649341690000|2022-04-07 14:28:10|11243.71|11243.71|11244.5|11244.5|11244.7|11244.7|11242.96|11242.96|0
1649341700000|2022-04-07 14:28:20|11244.16|11244.16|11245.65|11245.65|11245.65|11245.65|11244.16|11244.16|0
1649341710000|2022-04-07 14:28:30|11245.43|11245.43|11245.43|11245.43|11245.43|11245.43|11245.43|11245.43|0
1649341730000|2022-04-07 14:28:50|11245.75|11245.75|11245.9|11245.9|11245.9|11245.9|11245.42|11245.42|0
1649341740000|2022-04-07 14:29:00|11247.38|11247.38|11250.29|11250.29|11250.29|11250.29|11247.38|11247.38|0
1649341750000|2022-04-07 14:29:10|11250.08|11250.08|11250.27|11250.27|11250.27|11250.27|11250.08|11250.08|0
1649341760000|2022-04-07 14:29:20|11249.82|11249.82|11248.89|11248.89|11249.82|11249.82|11248.89|11248.89|0
1649341770000|2022-04-07 14:29:30|11247.59|11247.59|11246.74|11246.74|11247.59|11247.59|11246.74|11246.74|0
1649341780000|2022-04-07 14:29:40|11247.1|11247.1|11247.1|11247.1|11247.1|11247.1|11247.1|11247.1|0
1649341790000|2022-04-07 14:29:50|11247.23|11247.23|11247.08|11247.08|11247.7|11247.7|11247.08|11247.08|0
1649341800000|2022-04-07 14:30:00|11246.82|11246.82|11247.47|11247.47|11247.47|11247.47|11244.64|11244.64|0
1649341810000|2022-04-07 14:30:10|11247.7|11247.7|11252.88|11252.88|11253.13|11253.13|11247.7|11247.7|0
1649341820000|2022-04-07 14:30:20|11253.69|11253.69|11256.46|11256.46|11257.06|11257.06|11253.69|11253.69|0
1649341830000|2022-04-07 14:30:30|11256.23|11256.23|11263.35|11263.35|11263.35|11263.35|11256.23|11256.23|0
1649341840000|2022-04-07 14:30:40|11264|11264|11263.74|11263.74|11264.22|11264.22|11263.74|11263.74|0
1649341850000|2022-04-07 14:30:50|11263.97|11263.97|11263.49|11263.49|11263.97|11263.97|11263.39|11263.39|0
1649341860000|2022-04-07 14:31:00|11263.73|11263.73|11262.81|11262.81|11263.73|11263.73|11262.81|11262.81|0
1649341870000|2022-04-07 14:31:10|11263.04|11263.04|11261.25|11261.25|11263.89|11263.89|11261.25|11261.25|0
1649341880000|2022-04-07 14:31:20|11260.8|11260.8|11260|11260|11260.8|11260.8|11259.77|11259.77|0
1649341890000|2022-04-07 14:31:30|11260.39|11260.39|11259.54|11259.54|11261.17|11261.17|11259.54|11259.54|0
1649341900000|2022-04-07 14:31:40|11259.17|11259.17|11259.17|11259.17|11259.17|11259.17|11259.17|11259.17|0
1649341910000|2022-04-07 14:31:50|11258.86|11258.86|11257.4|11257.4|11258.86|11258.86|11257.3|11257.3|0
1649341930000|2022-04-07 14:32:10|11257.03|11257.03|11255.5|11255.5|11257.03|11257.03|11255.5|11255.5|0
1649341940000|2022-04-07 14:32:20|11255.19|11255.19|11254.2|11254.2|11255.19|11255.19|11253.99|11253.99|0
1649341950000|2022-04-07 14:32:30|11253.97|11253.97|11253.12|11253.12|11253.97|11253.97|11252.67|11252.67|0
1649341960000|2022-04-07 14:32:40|11253.23|11253.23|11253.23|11253.23|11253.23|11253.23|11253.23|11253.23|0
1649341970000|2022-04-07 14:32:50|11251.67|11251.67|11250.58|11250.58|11251.67|11251.67|11250.58|11250.58|0
1649341980000|2022-04-07 14:33:00|11250.23|11250.23|11247.24|11247.24|11250.23|11250.23|11247.24|11247.24|0
1649341990000|2022-04-07 14:33:10|11246.81|11246.81|11247.41|11247.41|11247.41|11247.41|11246.81|11246.81|0
1649342000000|2022-04-07 14:33:20|11247.76|11247.76|11248.85|11248.85|11248.85|11248.85|11247.76|11247.76|0
1649342010000|2022-04-07 14:33:30|11248.62|11248.62|11248.62|11248.62|11248.62|11248.62|11248.62|11248.62|0
1649342020000|2022-04-07 14:33:40|11248.45|11248.45|11248.5|11248.5|11248.5|11248.5|11248.31|11248.31|0
1649342030000|2022-04-07 14:33:50|11248.59|11248.59|11249.33|11249.33|11249.49|11249.49|11248.59|11248.59|0
1649342040000|2022-04-07 14:34:00|11249.08|11249.08|11249.95|11249.95|11249.95|11249.95|11249.08|11249.08|0
1649342050000|2022-04-07 14:34:10|11249.81|11249.81|11250.04|11250.04|11250.04|11250.04|11249.81|11249.81|0
1649342060000|2022-04-07 14:34:20|11250.8|11250.8|11251.75|11251.75|11251.75|11251.75|11250.71|11250.71|0
1649342070000|2022-04-07 14:34:30|11251.52|11251.52|11251.52|11251.52|11251.52|11251.52|11251.52|11251.52|0
1649342080000|2022-04-07 14:34:40|11251.98|11251.98|11254.24|11254.24|11254.24|11254.24|11251.98|11251.98|0
1649342090000|2022-04-07 14:34:50|11254.01|11254.01|11254.01|11254.01|11254.01|11254.01|11254.01|11254.01|0
1649342110000|2022-04-07 14:35:10|11254.23|11254.23|11254.23|11254.23|11254.23|11254.23|11254.23|11254.23|0
1649342120000|2022-04-07 14:35:20|11254.49|11254.49|11254.49|11254.49|11254.49|11254.49|11254.49|11254.49|0
1649342130000|2022-04-07 14:35:30|11254.85|11254.85|11255.93|11255.93|11255.93|11255.93|11254.85|11254.85|0
1649342140000|2022-04-07 14:35:40|11256.17|11256.17|11256.17|11256.17|11256.17|11256.17|11256.17|11256.17|0
1649342150000|2022-04-07 14:35:50|11255.8|11255.8|11254.99|11254.99|11255.8|11255.8|11254.99|11254.99|0
1649342160000|2022-04-07 14:36:00|11255.34|11255.34|11255.65|11255.65|11255.65|11255.65|11254.99|11254.99|0
1649342170000|2022-04-07 14:36:10|11255.96|11255.96|11256.39|11256.39|11256.39|11256.39|11255.96|11255.96|0
1649342180000|2022-04-07 14:36:20|11256.29|11256.29|11256.18|11256.18|11256.29|11256.29|11255.87|11255.87|0
1649342200000|2022-04-07 14:36:40|11256.08|11256.08|11256.31|11256.31|11256.99|11256.99|11256.08|11256.08|0
1649342210000|2022-04-07 14:36:50|11255.87|11255.87|11255.87|11255.87|11255.87|11255.87|11255.87|11255.87|0
1649342220000|2022-04-07 14:37:00|11256.31|11256.31|11255.78|11255.78|11256.31|11256.31|11255.78|11255.78|0
1649342230000|2022-04-07 14:37:10|11255.35|11255.35|11254.13|11254.13|11255.78|11255.78|11254.13|11254.13|0
1649342240000|2022-04-07 14:37:20|11253.7|11253.7|11252.65|11252.65|11253.7|11253.7|11252.65|11252.65|0
1649342250000|2022-04-07 14:37:30|11252.43|11252.43|11252.43|11252.43|11252.43|11252.43|11252.43|11252.43|0
1649342270000|2022-04-07 14:37:50|11252.33|11252.33|11252.33|11252.33|11252.33|11252.33|11252.33|11252.33|0
1649342280000|2022-04-07 14:38:00|11251.98|11251.98|11248.42|11248.42|11251.98|11251.98|11248.42|11248.42|0
1649342290000|2022-04-07 14:38:10|11248.16|11248.16|11247.72|11247.72|11248.16|11248.16|11247.72|11247.72|0
1649342300000|2022-04-07 14:38:20|11247.49|11247.49|11244.3|11244.3|11247.49|11247.49|11244.3|11244.3|0
1649342320000|2022-04-07 14:38:40|11244.15|11244.15|11243.99|11243.99|11244.15|11244.15|11243.99|11243.99|0
1649342330000|2022-04-07 14:38:50|11243.91|11243.91|11243.48|11243.48|11243.91|11243.91|11243.48|11243.48|0
1649342340000|2022-04-07 14:39:00|11243.26|11243.26|11242.48|11242.48|11243.26|11243.26|11242.48|11242.48|0
1649342350000|2022-04-07 14:39:10|11242.34|11242.34|11239.19|11239.19|11242.34|11242.34|11239.19|11239.19|0
1649342360000|2022-04-07 14:39:20|11238.84|11238.84|11239.3|11239.3|11239.3|11239.3|11238.84|11238.84|0
1649342370000|2022-04-07 14:39:30|11239.43|11239.43|11239.55|11239.55|11239.55|11239.55|11239.1|11239.1|0
1649342380000|2022-04-07 14:39:40|11239.7|11239.7|11240.21|11240.21|11240.21|11240.21|11239.7|11239.7|0
1649342390000|2022-04-07 14:39:50|11240.09|11240.09|11238.75|11238.75|11240.09|11240.09|11238.75|11238.75|0
1649342400000|2022-04-07 14:40:00|11238.66|11238.66|11234.99|11234.99|11238.66|11238.66|11234.99|11234.99|0
1649342410000|2022-04-07 14:40:10|11234.68|11234.68|11234.83|11234.83|11234.83|11234.83|11234.68|11234.68|0
1649342420000|2022-04-07 14:40:20|11234.58|11234.58|11233.09|11233.09|11234.58|11234.58|11233.09|11233.09|0
1649342430000|2022-04-07 14:40:30|11233.4|11233.4|11234.93|11234.93|11234.93|11234.93|11233.04|11233.04|0
1649342440000|2022-04-07 14:40:40|11234.78|11234.78|11234|11234|11234.78|11234.78|11234|11234|0
1649342450000|2022-04-07 14:40:50|11233.34|11233.34|11233.18|11233.18|11233.5|11233.5|11233.18|11233.18|0
1649342460000|2022-04-07 14:41:00|11232.94|11232.94|11227.51|11227.51|11233.03|11233.03|11227.51|11227.51|0
1649342470000|2022-04-07 14:41:10|11227.16|11227.16|11225.24|11225.24|11227.16|11227.16|11225.24|11225.24|0
1649342480000|2022-04-07 14:41:20|11225.14|11225.14|11223.43|11223.43|11225.14|11225.14|11223.43|11223.43|0
1649342490000|2022-04-07 14:41:30|11223.78|11223.78|11223.16|11223.16|11223.78|11223.78|11223.16|11223.16|0
1649342500000|2022-04-07 14:41:40|11223.32|11223.32|11223.56|11223.56|11223.56|11223.56|11223.1|11223.1|0
1649342510000|2022-04-07 14:41:50|11223.32|11223.32|11223.32|11223.32|11223.32|11223.32|11223.32|11223.32|0
1649342520000|2022-04-07 14:42:00|11223.23|11223.23|11223.23|11223.23|11223.23|11223.23|11223.23|11223.23|0
1649342540000|2022-04-07 14:42:20|11223.42|11223.42|11224.29|11224.29|11224.29|11224.29|11223.42|11223.42|0
1649342550000|2022-04-07 14:42:30|11224.2|11224.2|11224.2|11224.2|11224.2|11224.2|11224.2|11224.2|0
1649342560000|2022-04-07 14:42:40|11223.87|11223.87|11223.65|11223.65|11223.87|11223.87|11223.65|11223.65|0
1649342570000|2022-04-07 14:42:50|11223.77|11223.77|11223.42|11223.42|11223.77|11223.77|11223.42|11223.42|0
1649342580000|2022-04-07 14:43:00|11223.29|11223.29|11222.81|11222.81|11223.42|11223.42|11222.07|11222.07|0
1649342590000|2022-04-07 14:43:10|11223.12|11223.12|11223.84|11223.84|11223.84|11223.84|11223.12|11223.12|0
1649342600000|2022-04-07 14:43:20|11223.61|11223.61|11222.87|11222.87|11223.61|11223.61|11222.87|11222.87|0
1649342610000|2022-04-07 14:43:30|11222.68|11222.68|11218.18|11218.18|11222.74|11222.74|11218.18|11218.18|0
1649342620000|2022-04-07 14:43:40|11217.31|11217.31|11216.98|11216.98|11217.31|11217.31|11216.98|11216.98|0
1649342640000|2022-04-07 14:44:00|11216.9|11216.9|11216.9|11216.9|11216.9|11216.9|11216.9|11216.9|0
1649342650000|2022-04-07 14:44:10|11217.11|11217.11|11218.05|11218.05|11218.05|11218.05|11217.11|11217.11|0
1649342660000|2022-04-07 14:44:20|11217.62|11217.62|11217.62|11217.62|11217.62|11217.62|11217.62|11217.62|0
1649342670000|2022-04-07 14:44:30|11217.37|11217.37|11217.74|11217.74|11217.74|11217.74|11217.37|11217.37|0
1649342680000|2022-04-07 14:44:40|11217.08|11217.08|11217.08|11217.08|11217.08|11217.08|11217.08|11217.08|0
1649342690000|2022-04-07 14:44:50|11217.47|11217.47|11217.47|11217.47|11217.47|11217.47|11217.47|11217.47|0
1649342700000|2022-04-07 14:45:00|11216.89|11216.89|11215.84|11215.84|11216.89|11216.89|11215.35|11215.35|0
1649342710000|2022-04-07 14:45:10|11216.49|11216.49|11216.67|11216.67|11217.05|11217.05|11216.49|11216.49|0
1649342720000|2022-04-07 14:45:20|11217.35|11217.35|11215.56|11215.56|11217.35|11217.35|11215.56|11215.56|0
1649342730000|2022-04-07 14:45:30|11215.66|11215.66|11215.66|11215.66|11215.66|11215.66|11215.66|11215.66|0
1649342740000|2022-04-07 14:45:40|11215.3|11215.3|11215.2|11215.2|11215.3|11215.3|11215.2|11215.2|0
1649342750000|2022-04-07 14:45:50|11215.46|11215.46|11215.46|11215.46|11215.46|11215.46|11215.46|11215.46|0
1649342760000|2022-04-07 14:46:00|11215.2|11215.2|11214.74|11214.74|11215.2|11215.2|11214.74|11214.74|0
1649342770000|2022-04-07 14:46:10|11215.05|11215.05|11216.27|11216.27|11216.27|11216.27|11215.05|11215.05|0
1649342780000|2022-04-07 14:46:20|11216.89|11216.89|11216.98|11216.98|11216.98|11216.98|11216.89|11216.89|0
1649342790000|2022-04-07 14:46:30|11216.2|11216.2|11215.55|11215.55|11216.2|11216.2|11215.55|11215.55|0
1649342800000|2022-04-07 14:46:40|11215.1|11215.1|11214.74|11214.74|11215.1|11215.1|11214.53|11214.53|0
1649342810000|2022-04-07 14:46:50|11214.52|11214.52|11214.52|11214.52|11214.52|11214.52|11214.52|11214.52|0
1649342820000|2022-04-07 14:47:00|11214.39|11214.39|11213.93|11213.93|11214.93|11214.93|11213.93|11213.93|0
1649342830000|2022-04-07 14:47:10|11213.71|11213.71|11213.71|11213.71|11213.71|11213.71|11213.71|11213.71|0
1649342840000|2022-04-07 14:47:20|11213.09|11213.09|11213.09|11213.09|11213.09|11213.09|11213.09|11213.09|0
1649342850000|2022-04-07 14:47:30|11212.59|11212.59|11212.59|11212.59|11212.72|11212.72|11212.59|11212.59|0
1649342860000|2022-04-07 14:47:40|11212.44|11212.44|11211.66|11211.66|11212.44|11212.44|11211.66|11211.66|0
1649342870000|2022-04-07 14:47:50|11211.21|11211.21|11210.76|11210.76|11211.21|11211.21|11210.76|11210.76|0
1649342880000|2022-04-07 14:48:00|11210.54|11210.54|11211.17|11211.17|11211.17|11211.17|11210.54|11210.54|0
1649342900000|2022-04-07 14:48:20|11211.83|11211.83|11211.83|11211.83|11211.83|11211.83|11211.83|11211.83|0
1649342910000|2022-04-07 14:48:30|11211.6|11211.6|11210.9|11210.9|11211.6|11211.6|11210.9|11210.9|0
1649342920000|2022-04-07 14:48:40|11210.12|11210.12|11209.87|11209.87|11210.12|11210.12|11209.63|11209.63|0
1649342930000|2022-04-07 14:48:50|11209.74|11209.74|11209.68|11209.68|11209.9|11209.9|11209.68|11209.68|0
1649342940000|2022-04-07 14:49:00|11209.6|11209.6|11208.26|11208.26|11209.6|11209.6|11208.26|11208.26|0
1649342950000|2022-04-07 14:49:10|11207.97|11207.97|11204.86|11204.86|11207.97|11207.97|11204.74|11204.74|0
1649342960000|2022-04-07 14:49:20|11203.56|11203.56|11202.52|11202.52|11203.56|11203.56|11202.52|11202.52|0
1649342970000|2022-04-07 14:49:30|11202.29|11202.29|11201.51|11201.51|11202.29|11202.29|11201.51|11201.51|0
1649342980000|2022-04-07 14:49:40|11201.26|11201.26|11201.36|11201.36|11201.36|11201.36|11201.26|11201.26|0
1649342990000|2022-04-07 14:49:50|11201.71|11201.71|11202.42|11202.42|11202.42|11202.42|11201.71|11201.71|0
1649343000000|2022-04-07 14:50:00|11202.26|11202.26|11206.19|11206.19|11206.19|11206.19|11202.26|11202.26|0
1649343010000|2022-04-07 14:50:10|11207.45|11207.45|11209.38|11209.38|11209.73|11209.73|11207.45|11207.45|0
1649343020000|2022-04-07 14:50:20|11210.06|11210.06|11210.35|11210.35|11210.35|11210.35|11210.06|11210.06|0
1649343030000|2022-04-07 14:50:30|11210.57|11210.57|11211.79|11211.79|11211.79|11211.79|11210.57|11210.57|0
1649343040000|2022-04-07 14:50:40|11212.21|11212.21|11214.88|11214.88|11215.33|11215.33|11212.21|11212.21|0
1649343060000|2022-04-07 14:51:00|11215.04|11215.04|11215.49|11215.49|11215.49|11215.49|11215.04|11215.04|0
1649343070000|2022-04-07 14:51:10|11215.8|11215.8|11215.99|11215.99|11215.99|11215.99|11215.8|11215.8|0
1649343080000|2022-04-07 14:51:20|11215.53|11215.53|11216.31|11216.31|11216.31|11216.31|11215.53|11215.53|0
1649343090000|2022-04-07 14:51:30|11215.95|11215.95|11215.95|11215.95|11215.95|11215.95|11215.95|11215.95|0
1649343100000|2022-04-07 14:51:40|11216.14|11216.14|11216.31|11216.31|11216.56|11216.56|11216.14|11216.14|0
1649343110000|2022-04-07 14:51:50|11216.17|11216.17|11216.48|11216.48|11216.48|11216.48|11216.17|11216.17|0
1649343120000|2022-04-07 14:52:00|11216.94|11216.94|11216.94|11216.94|11216.94|11216.94|11216.94|11216.94|0
1649343130000|2022-04-07 14:52:10|11216.84|11216.84|11216.75|11216.75|11216.84|11216.84|11216.75|11216.75|0
1649343140000|2022-04-07 14:52:20|11216.83|11216.83|11216.6|11216.6|11216.83|11216.83|11216.6|11216.6|0
1649343150000|2022-04-07 14:52:30|11217.03|11217.03|11216.97|11216.97|11217.39|11217.39|11216.97|11216.97|0
1649343160000|2022-04-07 14:52:40|11217.75|11217.75|11217.75|11217.75|11217.75|11217.75|11217.75|11217.75|0
1649343170000|2022-04-07 14:52:50|11217.98|11217.98|11217.98|11217.98|11217.98|11217.98|11217.98|11217.98|0
1649343180000|2022-04-07 14:53:00|11217.89|11217.89|11220.93|11220.93|11221.21|11221.21|11217.89|11217.89|0
1649343190000|2022-04-07 14:53:10|11220.49|11220.49|11220.49|11220.49|11220.49|11220.49|11220.49|11220.49|0
1649343200000|2022-04-07 14:53:20|11219.79|11219.79|11219.46|11219.46|11219.79|11219.79|11219.24|11219.24|0
1649343220000|2022-04-07 14:53:40|11219.03|11219.03|11217.51|11217.51|11219.03|11219.03|11217.51|11217.51|0
1649343230000|2022-04-07 14:53:50|11217.96|11217.96|11217.96|11217.96|11217.96|11217.96|11217.96|11217.96|0
1649343250000|2022-04-07 14:54:10|11217.63|11217.63|11217.65|11217.65|11217.96|11217.96|11216.65|11216.65|0
1649343270000|2022-04-07 14:54:30|11217.88|11217.88|11218.66|11218.66|11218.66|11218.66|11217.88|11217.88|0
1649343280000|2022-04-07 14:54:40|11218.43|11218.43|11217.77|11217.77|11218.43|11218.43|11217.77|11217.77|0
1649343300000|2022-04-07 14:55:00|11217.92|11217.92|11218.06|11218.06|11218.06|11218.06|11217.74|11217.74|0
1649343310000|2022-04-07 14:55:10|11218.84|11218.84|11219.53|11219.53|11219.53|11219.53|11218.84|11218.84|0
1649343320000|2022-04-07 14:55:20|11219.62|11219.62|11220.76|11220.76|11220.76|11220.76|11219.62|11219.62|0
1649343330000|2022-04-07 14:55:30|11220.98|11220.98|11220.98|11220.98|11220.98|11220.98|11220.98|11220.98|0
1649343340000|2022-04-07 14:55:40|11220.68|11220.68|11220.79|11220.79|11220.79|11220.79|11220.68|11220.68|0
1649343360000|2022-04-07 14:56:00|11220.56|11220.56|11221.17|11221.17|11222.16|11222.16|11220.56|11220.56|0
1649343370000|2022-04-07 14:56:10|11220.94|11220.94|11220.94|11220.94|11220.94|11220.94|11220.94|11220.94|0
1649343380000|2022-04-07 14:56:20|11220.71|11220.71|11221.02|11221.02|11221.02|11221.02|11220.71|11220.71|0
1649343390000|2022-04-07 14:56:30|11220.59|11220.59|11220.59|11220.59|11220.59|11220.59|11220.59|11220.59|0
1649343410000|2022-04-07 14:56:50|11220.71|11220.71|11220.59|11220.59|11220.71|11220.71|11220.59|11220.59|0
1649343420000|2022-04-07 14:57:00|11220.09|11220.09|11219.73|11219.73|11220.09|11220.09|11219.73|11219.73|0
1649343440000|2022-04-07 14:57:20|11219.83|11219.83|11219.6|11219.6|11219.83|11219.83|11219.6|11219.6|0
1649343450000|2022-04-07 14:57:30|11220.06|11220.06|11220.06|11220.06|11220.06|11220.06|11220.06|11220.06|0
1649343460000|2022-04-07 14:57:40|11219.93|11219.93|11219.8|11219.8|11219.93|11219.93|11219.8|11219.8|0
1649343470000|2022-04-07 14:57:50|11219.45|11219.45|11219.45|11219.45|11219.45|11219.45|11219.45|11219.45|0
1649343480000|2022-04-07 14:58:00|11219.32|11219.32|11219.02|11219.02|11219.32|11219.32|11219.02|11219.02|0
1649343490000|2022-04-07 14:58:10|11218.56|11218.56|11218.39|11218.39|11218.56|11218.56|11218.39|11218.39|0
1649343500000|2022-04-07 14:58:20|11218.16|11218.16|11218.35|11218.35|11218.58|11218.58|11218.16|11218.16|0
1649343510000|2022-04-07 14:58:30|11219.13|11219.13|11219.13|11219.13|11219.13|11219.13|11219.13|11219.13|0
1649343540000|2022-04-07 14:59:00|11218.7|11218.7|11218.7|11218.7|11218.7|11218.7|11218.7|11218.7|0
1649343560000|2022-04-07 14:59:20|11218.48|11218.48|11217.8|11217.8|11218.48|11218.48|11217.8|11217.8|0
1649343570000|2022-04-07 14:59:30|11217.02|11217.02|11217|11217|11217.24|11217.24|11217|11217|0
1649343590000|2022-04-07 14:59:50|11216.57|11216.57|11216.35|11216.35|11216.57|11216.57|11216.35|11216.35|0
1649343600000|2022-04-07 15:00:00|11216.7|11216.7|11234.61|11234.61|11234.61|11234.61|11216.7|11216.7|0
1649343610000|2022-04-07 15:00:10|11234.74|11234.74|11232.9|11232.9|11239.01|11239.01|11232.9|11232.9|0
1649343620000|2022-04-07 15:00:20|11232.63|11232.63|11232.16|11232.16|11232.63|11232.63|11232.16|11232.16|0
1649343630000|2022-04-07 15:00:30|11232.35|11232.35|11227.32|11227.32|11232.35|11232.35|11227.32|11227.32|0
1649343640000|2022-04-07 15:00:40|11226.88|11226.88|11223.31|11223.31|11226.88|11226.88|11223.31|11223.31|0
1649343650000|2022-04-07 15:00:50|11223.44|11223.44|11224.5|11224.5|11224.5|11224.5|11223.44|11223.44|0
1649343660000|2022-04-07 15:01:00|11224.94|11224.94|11225.56|11225.56|11225.66|11225.66|11224.94|11224.94|0
1649343670000|2022-04-07 15:01:10|11225.34|11225.34|11224.85|11224.85|11225.34|11225.34|11224.85|11224.85|0
1649343680000|2022-04-07 15:01:20|11223.54|11223.54|11223.21|11223.21|11223.54|11223.54|11223.21|11223.21|0
1649343690000|2022-04-07 15:01:30|11223.44|11223.44|11223.7|11223.7|11223.84|11223.84|11223.44|11223.44|0
1649343700000|2022-04-07 15:01:40|11222.92|11222.92|11222.92|11222.92|11222.92|11222.92|11222.92|11222.92|0
1649343710000|2022-04-07 15:01:50|11222.54|11222.54|11222.54|11222.54|11222.54|11222.54|11222.54|11222.54|0
1649343720000|2022-04-07 15:02:00|11222.1|11222.1|11220.69|11220.69|11222.1|11222.1|11220.69|11220.69|0
1649343730000|2022-04-07 15:02:10|11220.23|11220.23|11219.13|11219.13|11220.34|11220.34|11219.13|11219.13|0
1649343740000|2022-04-07 15:02:20|11219.55|11219.55|11218.64|11218.64|11219.55|11219.55|11218.64|11218.64|0
1649343750000|2022-04-07 15:02:30|11218.21|11218.21|11218.44|11218.44|11218.44|11218.44|11218.21|11218.21|0
1649343760000|2022-04-07 15:02:40|11218.62|11218.62|11219.38|11219.38|11219.38|11219.38|11218.6|11218.6|0
1649343770000|2022-04-07 15:02:50|11220.94|11220.94|11219.38|11219.38|11220.94|11220.94|11219.38|11219.38|0
1649343780000|2022-04-07 15:03:00|11219.5|11219.5|11219.07|11219.07|11219.5|11219.5|11219.07|11219.07|0
1649343790000|2022-04-07 15:03:10|11218.55|11218.55|11218.64|11218.64|11218.68|11218.68|11218.49|11218.49|0
1649343800000|2022-04-07 15:03:20|11218.41|11218.41|11215.89|11215.89|11218.41|11218.41|11215.89|11215.89|0
1649343810000|2022-04-07 15:03:30|11215.5|11215.5|11215.96|11215.96|11215.96|11215.96|11215.5|11215.5|0
1649343820000|2022-04-07 15:03:40|11215.71|11215.71|11215.15|11215.15|11215.71|11215.71|11214.72|11214.72|0
1649343830000|2022-04-07 15:03:50|11215.06|11215.06|11214.5|11214.5|11215.19|11215.19|11214.5|11214.5|0
1649343840000|2022-04-07 15:04:00|11214.64|11214.64|11214.91|11214.91|11215.03|11215.03|11214.64|11214.64|0
1649343850000|2022-04-07 15:04:10|11214.69|11214.69|11214.69|11214.69|11214.69|11214.69|11214.69|11214.69|0
1649343860000|2022-04-07 15:04:20|11214.26|11214.26|11214.94|11214.94|11214.94|11214.94|11214.26|11214.26|0
1649343870000|2022-04-07 15:04:30|11214.59|11214.59|11214.59|11214.59|11214.59|11214.59|11213.81|11213.81|0
1649343890000|2022-04-07 15:04:50|11214.81|11214.81|11215.04|11215.04|11215.04|11215.04|11214.38|11214.38|0
1649343900000|2022-04-07 15:05:00|11214.58|11214.58|11215.77|11215.77|11215.77|11215.77|11214.58|11214.58|0
1649343910000|2022-04-07 15:05:10|11215.42|11215.42|11215.26|11215.26|11215.42|11215.42|11215.26|11215.26|0
1649343920000|2022-04-07 15:05:20|11214.84|11214.84|11213.51|11213.51|11214.84|11214.84|11213.51|11213.51|0
1649343930000|2022-04-07 15:05:30|11213.94|11213.94|11214.2|11214.2|11214.2|11214.2|11213.94|11213.94|0
1649343940000|2022-04-07 15:05:40|11214.34|11214.34|11214.34|11214.34|11214.34|11214.34|11214.34|11214.34|0
1649343950000|2022-04-07 15:05:50|11213.99|11213.99|11214.34|11214.34|11214.34|11214.34|11213.99|11213.99|0
1649343960000|2022-04-07 15:06:00|11214.12|11214.12|11212.1|11212.1|11214.12|11214.12|11212.1|11212.1|0
1649343970000|2022-04-07 15:06:10|11212.54|11212.54|11213.57|11213.57|11213.57|11213.57|11212.54|11212.54|0
1649343990000|2022-04-07 15:06:30|11213.42|11213.42|11213.42|11213.42|11213.42|11213.42|11213.42|11213.42|0
1649344000000|2022-04-07 15:06:40|11213.16|11213.16|11213.3|11213.3|11213.39|11213.39|11213.16|11213.16|0
1649344010000|2022-04-07 15:06:50|11213.73|11213.73|11213.49|11213.49|11213.73|11213.73|11213.49|11213.49|0
1649344020000|2022-04-07 15:07:00|11213.3|11213.3|11213.76|11213.76|11213.76|11213.76|11213.3|11213.3|0
1649344030000|2022-04-07 15:07:10|11214.07|11214.07|11215.28|11215.28|11215.59|11215.59|11214.07|11214.07|0
1649344040000|2022-04-07 15:07:20|11214.5|11214.5|11213.49|11213.49|11214.5|11214.5|11213.05|11213.05|0
1649344050000|2022-04-07 15:07:30|11212.87|11212.87|11211.99|11211.99|11213.18|11213.18|11211.14|11211.14|0
1649344070000|2022-04-07 15:07:50|11212.22|11212.22|11212.05|11212.05|11212.48|11212.48|11212.05|11212.05|0
1649344080000|2022-04-07 15:08:00|11211.83|11211.83|11212.27|11212.27|11212.27|11212.27|11211.83|11211.83|0
1649344090000|2022-04-07 15:08:10|11212.04|11212.04|11212.04|11212.04|11212.04|11212.04|11212.04|11212.04|0
1649344110000|2022-04-07 15:08:30|11211.82|11211.82|11212.17|11212.17|11212.17|11212.17|11211.82|11211.82|0
1649344120000|2022-04-07 15:08:40|11212.63|11212.63|11212.17|11212.17|11212.63|11212.63|11212.17|11212.17|0
1649344140000|2022-04-07 15:09:00|11212.26|11212.26|11211.67|11211.67|11212.45|11212.45|11211.67|11211.67|0
1649344150000|2022-04-07 15:09:10|11211.32|11211.32|11206.87|11206.87|11211.32|11211.32|11206.87|11206.87|0
1649344160000|2022-04-07 15:09:20|11206.56|11206.56|11204.62|11204.62|11206.56|11206.56|11204.62|11204.62|0
1649344170000|2022-04-07 15:09:30|11204.23|11204.23|11201.36|11201.36|11204.23|11204.23|11201.36|11201.36|0
1649344180000|2022-04-07 15:09:40|11201.57|11201.57|11201.23|11201.23|11201.57|11201.57|11201.14|11201.14|0
1649344190000|2022-04-07 15:09:50|11198.89|11198.89|11198.89|11198.89|11198.89|11198.89|11198.89|11198.89|0
1649344200000|2022-04-07 15:10:00|11198.8|11198.8|11197.09|11197.09|11198.8|11198.8|11197.09|11197.09|0
1649344210000|2022-04-07 15:10:10|11196.24|11196.24|11197.13|11197.13|11197.13|11197.13|11196.24|11196.24|0
1649344220000|2022-04-07 15:10:20|11196.97|11196.97|11198.28|11198.28|11198.4|11198.4|11196.97|11196.97|0
1649344230000|2022-04-07 15:10:30|11197.97|11197.97|11197.62|11197.62|11197.97|11197.97|11197.62|11197.62|0
1649344240000|2022-04-07 15:10:40|11197.79|11197.79|11197.79|11197.79|11198.21|11198.21|11197.79|11197.79|0
1649344250000|2022-04-07 15:10:50|11197.57|11197.57|11197.71|11197.71|11197.71|11197.71|11197.57|11197.57|0
1649344270000|2022-04-07 15:11:10|11197.94|11197.94|11197.71|11197.71|11197.94|11197.94|11197.71|11197.71|0
1649344280000|2022-04-07 15:11:20|11197.36|11197.36|11196.88|11196.88|11197.36|11197.36|11196.88|11196.88|0
1649344290000|2022-04-07 15:11:30|11197.12|11197.12|11197.07|11197.07|11197.12|11197.12|11196.68|11196.68|0
1649344300000|2022-04-07 15:11:40|11197.85|11197.85|11197.85|11197.85|11197.85|11197.85|11197.85|11197.85|0
1649344310000|2022-04-07 15:11:50|11197.5|11197.5|11197.71|11197.71|11197.71|11197.71|11197.27|11197.27|0
1649344320000|2022-04-07 15:12:00|11197.52|11197.52|11196|11196|11197.61|11197.61|11196|11196|0
1649344330000|2022-04-07 15:12:10|11194.44|11194.44|11194.14|11194.14|11194.56|11194.56|11194.13|11194.13|0
1649344340000|2022-04-07 15:12:20|11194.24|11194.24|11193.04|11193.04|11194.24|11194.24|11193.04|11193.04|0
1649344360000|2022-04-07 15:12:40|11192.85|11192.85|11193.01|11193.01|11193.01|11193.01|11192.85|11192.85|0
1649344370000|2022-04-07 15:12:50|11192.55|11192.55|11192.64|11192.64|11192.64|11192.64|11192.41|11192.41|0
1649344380000|2022-04-07 15:13:00|11192.83|11192.83|11196.09|11196.09|11196.09|11196.09|11192.83|11192.83|0
1649344390000|2022-04-07 15:13:10|11195.74|11195.74|11197.22|11197.22|11197.22|11197.22|11195.74|11195.74|0
1649344400000|2022-04-07 15:13:20|11196.99|11196.99|11196.39|11196.39|11196.99|11196.99|11196.39|11196.39|0
1649344410000|2022-04-07 15:13:30|11196.26|11196.26|11196.26|11196.26|11196.26|11196.26|11196.26|11196.26|0
1649344420000|2022-04-07 15:13:40|11196.48|11196.48|11196.48|11196.48|11196.48|11196.48|11196.48|11196.48|0
1649344430000|2022-04-07 15:13:50|11195.7|11195.7|11194.91|11194.91|11195.7|11195.7|11194.91|11194.91|0
1649344440000|2022-04-07 15:14:00|11194.69|11194.69|11194.98|11194.98|11195.12|11195.12|11194.69|11194.69|0
1649344450000|2022-04-07 15:14:10|11194.84|11194.84|11194.62|11194.62|11194.84|11194.84|11194.62|11194.62|0
1649344470000|2022-04-07 15:14:30|11194.85|11194.85|11195.27|11195.27|11195.27|11195.27|11194.85|11194.85|0
1649344480000|2022-04-07 15:14:40|11195.52|11195.52|11196.53|11196.53|11196.53|11196.53|11195.52|11195.52|0
1649344500000|2022-04-07 15:15:00|11196.34|11196.34|11195.67|11195.67|11196.34|11196.34|11195.45|11195.45|0
1649344510000|2022-04-07 15:15:10|11196.1|11196.1|11195.31|11195.31|11196.1|11196.1|11195|11195|0
1649344520000|2022-04-07 15:15:20|11195.88|11195.88|11197.61|11197.61|11197.61|11197.61|11195.88|11195.88|0
1649344530000|2022-04-07 15:15:30|11197.7|11197.7|11198.47|11198.47|11198.47|11198.47|11197.7|11197.7|0
1649344540000|2022-04-07 15:15:40|11198.65|11198.65|11198.39|11198.39|11198.65|11198.65|11198.39|11198.39|0
1649344560000|2022-04-07 15:16:00|11198.61|11198.61|11197.95|11197.95|11198.61|11198.61|11197.95|11197.95|0
1649344570000|2022-04-07 15:16:10|11198.04|11198.04|11198.44|11198.44|11198.44|11198.44|11198.04|11198.04|0
1649344580000|2022-04-07 15:16:20|11198.31|11198.31|11198.97|11198.97|11198.97|11198.97|11198.31|11198.31|0
1649344590000|2022-04-07 15:16:30|11198.89|11198.89|11198.54|11198.54|11198.89|11198.89|11198.54|11198.54|0
1649344600000|2022-04-07 15:16:40|11198.42|11198.42|11198.42|11198.42|11198.42|11198.42|11198.42|11198.42|0
1649344610000|2022-04-07 15:16:50|11198.19|11198.19|11198.41|11198.41|11198.66|11198.66|11198.19|11198.19|0
1649344620000|2022-04-07 15:17:00|11198.17|11198.17|11198.17|11198.17|11198.17|11198.17|11198.17|11198.17|0
1649344630000|2022-04-07 15:17:10|11198.03|11198.03|11198.03|11198.03|11198.03|11198.03|11198.03|11198.03|0
1649344640000|2022-04-07 15:17:20|11197.81|11197.81|11197.75|11197.75|11197.81|11197.81|11196.84|11196.84|0
1649344650000|2022-04-07 15:17:30|11197.37|11197.37|11197.49|11197.49|11197.75|11197.75|11197.37|11197.37|0
1649344660000|2022-04-07 15:17:40|11197.36|11197.36|11198.01|11198.01|11198.01|11198.01|11197.36|11197.36|0
1649344670000|2022-04-07 15:17:50|11198.43|11198.43|11198.43|11198.43|11198.43|11198.43|11198.43|11198.43|0
1649344680000|2022-04-07 15:18:00|11198.18|11198.18|11198.58|11198.58|11198.68|11198.68|11198.15|11198.15|0
1649344690000|2022-04-07 15:18:10|11199.2|11199.2|11199.2|11199.2|11199.2|11199.2|11199.2|11199.2|0
1649344700000|2022-04-07 15:18:20|11198.97|11198.97|11200.06|11200.06|11200.06|11200.06|11198.97|11198.97|0
1649344710000|2022-04-07 15:18:30|11199.7|11199.7|11199.4|11199.4|11199.7|11199.7|11198.96|11198.96|0
1649344720000|2022-04-07 15:18:40|11199.15|11199.15|11199.15|11199.15|11199.15|11199.15|11199.15|11199.15|0
1649344730000|2022-04-07 15:18:50|11199|11199|11199|11199|11199|11199|11199|11199|0
1649344740000|2022-04-07 15:19:00|11198.22|11198.22|11198.22|11198.22|11198.22|11198.22|11198.22|11198.22|0
1649344750000|2022-04-07 15:19:10|11198|11198|11198|11198|11198|11198|11198|11198|0
1649344760000|2022-04-07 15:19:20|11198.46|11198.46|11198.68|11198.68|11198.68|11198.68|11198.46|11198.46|0
1649344770000|2022-04-07 15:19:30|11199.46|11199.46|11200.27|11200.27|11200.27|11200.27|11199.46|11199.46|0
1649344780000|2022-04-07 15:19:40|11200.4|11200.4|11202.18|11202.18|11202.6|11202.6|11200.4|11200.4|0
1649344790000|2022-04-07 15:19:50|11201.87|11201.87|11201.64|11201.64|11201.87|11201.87|11201.64|11201.64|0
1649344800000|2022-04-07 15:20:00|11201.49|11201.49|11201.49|11201.49|11201.81|11201.81|11201.32|11201.32|0
1649344810000|2022-04-07 15:20:10|11201.72|11201.72|11202.5|11202.5|11202.5|11202.5|11201.72|11201.72|0
1649344820000|2022-04-07 15:20:20|11202.27|11202.27|11202.37|11202.37|11202.37|11202.37|11202.27|11202.27|0
1649344830000|2022-04-07 15:20:30|11202.46|11202.46|11203|11203|11203|11203|11202.46|11202.46|0
1649344840000|2022-04-07 15:20:40|11203.23|11203.23|11203.72|11203.72|11203.72|11203.72|11203.23|11203.23|0
1649344850000|2022-04-07 15:20:50|11204.72|11204.72|11204.93|11204.93|11204.93|11204.93|11204.72|11204.72|0
1649344860000|2022-04-07 15:21:00|11205.64|11205.64|11206.44|11206.44|11206.44|11206.44|11205.64|11205.64|0
1649344870000|2022-04-07 15:21:10|11205.81|11205.81|11202.33|11202.33|11205.81|11205.81|11202.33|11202.33|0
1649344880000|2022-04-07 15:21:20|11202.14|11202.14|11202.14|11202.14|11202.14|11202.14|11202.14|11202.14|0
1649344890000|2022-04-07 15:21:30|11202.63|11202.63|11202.86|11202.86|11202.86|11202.86|11202.55|11202.55|0
1649344900000|2022-04-07 15:21:40|11203.29|11203.29|11203.29|11203.29|11203.29|11203.29|11203.29|11203.29|0
1649344910000|2022-04-07 15:21:50|11203.6|11203.6|11204.38|11204.38|11204.38|11204.38|11203.6|11203.6|0
1649344920000|2022-04-07 15:22:00|11204.8|11204.8|11204.57|11204.57|11205.16|11205.16|11204.57|11204.57|0
1649344930000|2022-04-07 15:22:10|11204.26|11204.26|11204.04|11204.04|11204.26|11204.26|11204.04|11204.04|0
1649344940000|2022-04-07 15:22:20|11204.27|11204.27|11204.1|11204.1|11204.36|11204.36|11203.92|11203.92|0
1649344950000|2022-04-07 15:22:30|11203.9|11203.9|11203.98|11203.98|11203.98|11203.98|11203.9|11203.9|0
1649344960000|2022-04-07 15:22:40|11204.29|11204.29|11204.69|11204.69|11204.92|11204.92|11204.29|11204.29|0
1649344970000|2022-04-07 15:22:50|11204.38|11204.38|11204.38|11204.38|11204.38|11204.38|11204.38|11204.38|0
1649344980000|2022-04-07 15:23:00|11203.6|11203.6|11204.83|11204.83|11204.83|11204.83|11203.6|11203.6|0
1649344990000|2022-04-07 15:23:10|11204.4|11204.4|11204.32|11204.32|11204.4|11204.4|11203.96|11203.96|0
1649345000000|2022-04-07 15:23:20|11204.74|11204.74|11207.31|11207.31|11207.31|11207.31|11204.74|11204.74|0
1649345010000|2022-04-07 15:23:30|11207.4|11207.4|11207.3|11207.3|11207.4|11207.4|11207.3|11207.3|0
1649345020000|2022-04-07 15:23:40|11207.14|11207.14|11207.57|11207.57|11207.57|11207.57|11207.14|11207.14|0
1649345030000|2022-04-07 15:23:50|11207.92|11207.92|11207.14|11207.14|11207.92|11207.92|11207.14|11207.14|0
1649345040000|2022-04-07 15:24:00|11207.27|11207.27|11207.92|11207.92|11207.92|11207.92|11207.14|11207.14|0
1649345050000|2022-04-07 15:24:10|11207.14|11207.14|11207.14|11207.14|11207.45|11207.45|11206.36|11206.36|0
1649345070000|2022-04-07 15:24:30|11206.71|11206.71|11206.59|11206.59|11206.71|11206.71|11206.59|11206.59|0
1649345080000|2022-04-07 15:24:40|11206.78|11206.78|11206.87|11206.87|11206.87|11206.87|11206.65|11206.65|0
1649345090000|2022-04-07 15:24:50|11207.03|11207.03|11207.91|11207.91|11207.91|11207.91|11207.03|11207.03|0
1649345100000|2022-04-07 15:25:00|11208.33|11208.33|11208.6|11208.6|11208.75|11208.75|11208.33|11208.33|0
1649345110000|2022-04-07 15:25:10|11208.36|11208.36|11206.94|11206.94|11208.36|11208.36|11206.94|11206.94|0
1649345120000|2022-04-07 15:25:20|11206.81|11206.81|11207.07|11207.07|11207.07|11207.07|11206.58|11206.58|0
1649345130000|2022-04-07 15:25:30|11206.64|11206.64|11206.64|11206.64|11206.64|11206.64|11206.64|11206.64|0
1649345140000|2022-04-07 15:25:40|11206.74|11206.74|11207.31|11207.31|11207.4|11207.4|11206.74|11206.74|0
1649345150000|2022-04-07 15:25:50|11207.08|11207.08|11205.4|11205.4|11207.08|11207.08|11205.4|11205.4|0
1649345160000|2022-04-07 15:26:00|11204.62|11204.62|11203.57|11203.57|11204.62|11204.62|11203.44|11203.44|0
1649345170000|2022-04-07 15:26:10|11203.14|11203.14|11203.27|11203.27|11203.27|11203.27|11203.14|11203.14|0
1649345180000|2022-04-07 15:26:20|11203.05|11203.05|11203.61|11203.61|11203.96|11203.96|11202.61|11202.61|0
1649345190000|2022-04-07 15:26:30|11202.74|11202.74|11202.59|11202.59|11202.74|11202.74|11202.59|11202.59|0
1649345200000|2022-04-07 15:26:40|11202.28|11202.28|11201.6|11201.6|11202.28|11202.28|11201.6|11201.6|0
1649345210000|2022-04-07 15:26:50|11201.38|11201.38|11200.34|11200.34|11201.38|11201.38|11200.34|11200.34|0
1649345220000|2022-04-07 15:27:00|11200.12|11200.12|11195.91|11195.91|11200.12|11200.12|11195.91|11195.91|0
1649345230000|2022-04-07 15:27:10|11195.69|11195.69|11195.79|11195.79|11196.3|11196.3|11195.48|11195.48|0
1649345240000|2022-04-07 15:27:20|11195.56|11195.56|11195.05|11195.05|11195.56|11195.56|11195.05|11195.05|0
1649345250000|2022-04-07 15:27:30|11195.4|11195.4|11194.45|11194.45|11195.4|11195.4|11194.45|11194.45|0
1649345260000|2022-04-07 15:27:40|11194.3|11194.3|11195.06|11195.06|11195.06|11195.06|11194.3|11194.3|0
1649345270000|2022-04-07 15:27:50|11194.62|11194.62|11194.81|11194.81|11194.81|11194.81|11194.62|11194.62|0
1649345280000|2022-04-07 15:28:00|11193.25|11193.25|11193.35|11193.35|11193.97|11193.97|11193.25|11193.25|0
1649345290000|2022-04-07 15:28:10|11193.19|11193.19|11193.1|11193.1|11193.19|11193.19|11193.01|11193.01|0
1649345300000|2022-04-07 15:28:20|11192.97|11192.97|11193.05|11193.05|11193.28|11193.28|11192.97|11192.97|0
1649345310000|2022-04-07 15:28:30|11192.83|11192.83|11191.47|11191.47|11193.18|11193.18|11191.47|11191.47|0
1649345320000|2022-04-07 15:28:40|11191.77|11191.77|11191.86|11191.86|11192.04|11192.04|11191.42|11191.42|0
1649345330000|2022-04-07 15:28:50|11191.08|11191.08|11189.69|11189.69|11191.08|11191.08|11189.69|11189.69|0
1649345340000|2022-04-07 15:29:00|11189.85|11189.85|11187.19|11187.19|11190.63|11190.63|11186.32|11186.32|0
1649345350000|2022-04-07 15:29:10|11186.75|11186.75|11186.73|11186.73|11186.97|11186.97|11186.73|11186.73|0
1649345360000|2022-04-07 15:29:20|11188.29|11188.29|11188.2|11188.2|11189.05|11189.05|11188.2|11188.2|0
1649345370000|2022-04-07 15:29:30|11189.01|11189.01|11188.52|11188.52|11189.1|11189.1|11188.52|11188.52|0
1649345380000|2022-04-07 15:29:40|11188.31|11188.31|11188.81|11188.81|11189.6|11189.6|11188.31|11188.31|0
1649345390000|2022-04-07 15:29:50|11189.68|11189.68|11189.57|11189.57|11190.23|11190.23|11188.84|11188.84|0
1649402100000|2022-04-08 07:15:00|11336.18|11336.18|11335.79|11335.79|11336.65|11336.65|11335.79|11335.79|0
1649402110000|2022-04-08 07:15:10|11335.16|11335.16|11334.29|11334.29|11335.16|11335.16|11334.29|11334.29|0
1649402120000|2022-04-08 07:15:20|11334.07|11334.07|11332.7|11332.7|11334.07|11334.07|11332.35|11332.35|0
1649402130000|2022-04-08 07:15:30|11331.79|11331.79|11332.4|11332.4|11332.69|11332.69|11331.79|11331.79|0
1649402140000|2022-04-08 07:15:40|11332.17|11332.17|11331.3|11331.3|11332.17|11332.17|11331.3|11331.3|0
1649402160000|2022-04-08 07:16:00|11331.73|11331.73|11332.4|11332.4|11333.53|11333.53|11331.73|11331.73|0
1649402170000|2022-04-08 07:16:10|11331.62|11331.62|11329.07|11329.07|11331.62|11331.62|11329.07|11329.07|0
1649402190000|2022-04-08 07:16:30|11329.38|11329.38|11331.64|11331.64|11331.64|11331.64|11329.38|11329.38|0
1649402200000|2022-04-08 07:16:40|11332.22|11332.22|11332.22|11332.22|11332.22|11332.22|11332.22|11332.22|0
1649402210000|2022-04-08 07:16:50|11332.06|11332.06|11332.74|11332.74|11332.74|11332.74|11332.06|11332.06|0
1649402220000|2022-04-08 07:17:00|11332.85|11332.85|11336.43|11336.43|11336.65|11336.65|11332.85|11332.85|0
1649402230000|2022-04-08 07:17:10|11336.91|11336.91|11337.6|11337.6|11337.96|11337.96|11336.91|11336.91|0
1649402250000|2022-04-08 07:17:30|11337.33|11337.33|11336.26|11336.26|11337.33|11337.33|11336.26|11336.26|0
1649402260000|2022-04-08 07:17:40|11333.14|11333.14|11330.84|11330.84|11333.14|11333.14|11330.84|11330.84|0
1649402270000|2022-04-08 07:17:50|11331.32|11331.32|11330.84|11330.84|11331.32|11331.32|11330.84|11330.84|0
1649402280000|2022-04-08 07:18:00|11330.71|11330.71|11330.04|11330.04|11330.71|11330.71|11330.04|11330.04|0
1649402290000|2022-04-08 07:18:10|11329.17|11329.17|11328.74|11328.74|11329.17|11329.17|11328.74|11328.74|0
1649402300000|2022-04-08 07:18:20|11327.68|11327.68|11327.68|11327.68|11327.68|11327.68|11327.68|11327.68|0
1649402320000|2022-04-08 07:18:40|11327.12|11327.12|11327.12|11327.12|11327.12|11327.12|11327.12|11327.12|0
1649402330000|2022-04-08 07:18:50|11327.21|11327.21|11328.45|11328.45|11328.45|11328.45|11327.21|11327.21|0
1649402340000|2022-04-08 07:19:00|11328.54|11328.54|11332.54|11332.54|11332.54|11332.54|11328.54|11328.54|0
1649402360000|2022-04-08 07:19:20|11332.23|11332.23|11332.23|11332.23|11332.23|11332.23|11332.23|11332.23|0
1649402370000|2022-04-08 07:19:30|11332|11332|11331.69|11331.69|11332|11332|11331.69|11331.69|0
1649402390000|2022-04-08 07:19:50|11331.26|11331.26|11329.52|11329.52|11331.26|11331.26|11329.52|11329.52|0
1649402400000|2022-04-08 07:20:00|11329.61|11329.61|11329.61|11329.61|11329.61|11329.61|11329.61|11329.61|0
1649402410000|2022-04-08 07:20:10|11330.48|11330.48|11331.61|11331.61|11332.79|11332.79|11330.48|11330.48|0
1649402420000|2022-04-08 07:20:20|11333.45|11333.45|11334.69|11334.69|11335.01|11335.01|11333.45|11333.45|0
1649402430000|2022-04-08 07:20:30|11333.91|11333.91|11333.13|11333.13|11333.91|11333.91|11333.13|11333.13|0
1649402440000|2022-04-08 07:20:40|11332.18|11332.18|11332.18|11332.18|11332.18|11332.18|11332.18|11332.18|0
1649402450000|2022-04-08 07:20:50|11332.71|11332.71|11332.54|11332.54|11332.97|11332.97|11332.54|11332.54|0
1649402460000|2022-04-08 07:21:00|11332.35|11332.35|11331.99|11331.99|11332.35|11332.35|11331.72|11331.72|0
1649402470000|2022-04-08 07:21:10|11332.17|11332.17|11332.17|11332.17|11332.17|11332.17|11332.17|11332.17|0
1649402480000|2022-04-08 07:21:20|11332.85|11332.85|11334.31|11334.31|11334.31|11334.31|11332.85|11332.85|0
1649402490000|2022-04-08 07:21:30|11334.7|11334.7|11334.73|11334.73|11334.82|11334.82|11334.7|11334.7|0
1649402510000|2022-04-08 07:21:50|11335.2|11335.2|11335.97|11335.97|11335.97|11335.97|11335.2|11335.2|0
1649402520000|2022-04-08 07:22:00|11336.12|11336.12|11337.54|11337.54|11337.54|11337.54|11336.12|11336.12|0
1649402530000|2022-04-08 07:22:10|11337.67|11337.67|11337.51|11337.51|11337.67|11337.67|11337.51|11337.51|0
1649402540000|2022-04-08 07:22:20|11338.38|11338.38|11338.38|11338.38|11338.38|11338.38|11338.38|11338.38|0
1649402570000|2022-04-08 07:22:50|11337.95|11337.95|11337.52|11337.52|11337.95|11337.95|11337.52|11337.52|0
1649402580000|2022-04-08 07:23:00|11337.27|11337.27|11337.27|11337.27|11337.27|11337.27|11337.27|11337.27|0
1649402590000|2022-04-08 07:23:10|11337.7|11337.7|11337.7|11337.7|11337.7|11337.7|11337.7|11337.7|0
1649402600000|2022-04-08 07:23:20|11338.16|11338.16|11338.16|11338.16|11338.16|11338.16|11338.16|11338.16|0
1649402610000|2022-04-08 07:23:30|11340.8|11340.8|11340.95|11340.95|11340.95|11340.95|11340.5|11340.5|0
1649402620000|2022-04-08 07:23:40|11342.01|11342.01|11343.26|11343.26|11343.57|11343.57|11342.01|11342.01|0
1649402640000|2022-04-08 07:24:00|11344.24|11344.24|11344.24|11344.24|11344.24|11344.24|11344.24|11344.24|0
1649402650000|2022-04-08 07:24:10|11344.6|11344.6|11344.6|11344.6|11344.6|11344.6|11344.6|11344.6|0
1649402660000|2022-04-08 07:24:20|11344.78|11344.78|11344.78|11344.78|11344.78|11344.78|11344.78|11344.78|0
1649402700000|2022-04-08 07:25:00|11345.15|11345.15|11342.81|11342.81|11345.15|11345.15|11342.81|11342.81|0
1649402710000|2022-04-08 07:25:10|11342.26|11342.26|11342.03|11342.03|11342.26|11342.26|11342.03|11342.03|0
1649402720000|2022-04-08 07:25:20|11341.25|11341.25|11341.03|11341.03|11341.25|11341.25|11341.03|11341.03|0
1649402730000|2022-04-08 07:25:30|11340.61|11340.61|11340.18|11340.18|11340.61|11340.61|11340.18|11340.18|0
1649402740000|2022-04-08 07:25:40|11340.09|11340.09|11340.09|11340.09|11340.09|11340.09|11340.09|11340.09|0
1649402750000|2022-04-08 07:25:50|11339.39|11339.39|11339.39|11339.39|11339.39|11339.39|11339.39|11339.39|0
1649402770000|2022-04-08 07:26:10|11338.54|11338.54|11338.54|11338.54|11338.54|11338.54|11338.54|11338.54|0
1649402780000|2022-04-08 07:26:20|11339.32|11339.32|11340.19|11340.19|11340.19|11340.19|11339.32|11339.32|0
1649402790000|2022-04-08 07:26:30|11339.92|11339.92|11340.24|11340.24|11340.24|11340.24|11339.92|11339.92|0
1649402800000|2022-04-08 07:26:40|11337.91|11337.91|11337.69|11337.69|11337.91|11337.91|11337.69|11337.69|0
1649402810000|2022-04-08 07:26:50|11336.38|11336.38|11336.52|11336.52|11336.52|11336.52|11336.38|11336.38|0
1649402820000|2022-04-08 07:27:00|11336.22|11336.22|11336.67|11336.67|11336.67|11336.67|11335.96|11335.96|0
1649402840000|2022-04-08 07:27:20|11336.34|11336.34|11336.67|11336.67|11336.67|11336.67|11336.34|11336.34|0
1649402850000|2022-04-08 07:27:30|11336.17|11336.17|11337.64|11337.64|11337.73|11337.73|11336.17|11336.17|0
1649402860000|2022-04-08 07:27:40|11337.55|11337.55|11336.35|11336.35|11337.55|11337.55|11336.35|11336.35|0
1649402870000|2022-04-08 07:27:50|11334.7|11334.7|11334.7|11334.7|11334.7|11334.7|11334.7|11334.7|0
1649402880000|2022-04-08 07:28:00|11335.13|11335.13|11336.41|11336.41|11336.41|11336.41|11334.56|11334.56|0
1649402890000|2022-04-08 07:28:10|11336.74|11336.74|11337.65|11337.65|11337.65|11337.65|11336.74|11336.74|0
1649402910000|2022-04-08 07:28:30|11337.78|11337.78|11338.65|11338.65|11338.65|11338.65|11337.78|11337.78|0
1649402920000|2022-04-08 07:28:40|11338.92|11338.92|11339.84|11339.84|11339.84|11339.84|11338.92|11338.92|0
1649402930000|2022-04-08 07:28:50|11340.15|11340.15|11340.48|11340.48|11340.57|11340.57|11340.15|11340.15|0
1649402940000|2022-04-08 07:29:00|11340.67|11340.67|11342.58|11342.58|11342.58|11342.58|11340.67|11340.67|0
1649402950000|2022-04-08 07:29:10|11342.67|11342.67|11343|11343|11343|11343|11342.67|11342.67|0
1649402960000|2022-04-08 07:29:20|11343.31|11343.31|11345.97|11345.97|11345.97|11345.97|11343.31|11343.31|0
1649402970000|2022-04-08 07:29:30|11346.23|11346.23|11347.65|11347.65|11347.81|11347.81|11346.23|11346.23|0
1649402980000|2022-04-08 07:29:40|11347.81|11347.81|11348.45|11348.45|11348.45|11348.45|11347.81|11347.81|0
1649402990000|2022-04-08 07:29:50|11348.72|11348.72|11350.38|11350.38|11350.38|11350.38|11348.72|11348.72|0
1649403000000|2022-04-08 07:30:00|11350.81|11350.81|11345.37|11345.37|11352.64|11352.64|11345.32|11345.32|0
1649403010000|2022-04-08 07:30:10|11345.89|11345.89|11347.24|11347.24|11347.24|11347.24|11345.61|11345.61|0
1649403020000|2022-04-08 07:30:20|11346.59|11346.59|11346.45|11346.45|11347.19|11347.19|11346.45|11346.45|0
1649403030000|2022-04-08 07:30:30|11346.01|11346.01|11346.01|11346.01|11346.01|11346.01|11346.01|11346.01|0
1649403040000|2022-04-08 07:30:40|11346.19|11346.19|11346.19|11346.19|11346.19|11346.19|11346.19|11346.19|0
1649403050000|2022-04-08 07:30:50|11345.21|11345.21|11345.43|11345.43|11346.85|11346.85|11345.21|11345.21|0
1649403060000|2022-04-08 07:31:00|11345.01|11345.01|11345.01|11345.01|11345.01|11345.01|11345.01|11345.01|0
1649403070000|2022-04-08 07:31:10|11345.44|11345.44|11346.31|11346.31|11346.31|11346.31|11345.44|11345.44|0
1649403090000|2022-04-08 07:31:30|11345.83|11345.83|11345.36|11345.36|11345.83|11345.83|11345.36|11345.36|0
1649403100000|2022-04-08 07:31:40|11344.08|11344.08|11344.51|11344.51|11344.51|11344.51|11344.08|11344.08|0
1649403110000|2022-04-08 07:31:50|11343.78|11343.78|11343.78|11343.78|11344.48|11344.48|11343.78|11343.78|0
1649403120000|2022-04-08 07:32:00|11344.14|11344.14|11344.14|11344.14|11344.14|11344.14|11344.14|11344.14|0
1649403130000|2022-04-08 07:32:10|11344.8|11344.8|11344.14|11344.14|11344.8|11344.8|11344.14|11344.14|0
1649403140000|2022-04-08 07:32:20|11344.01|11344.01|11344.45|11344.45|11344.45|11344.45|11344.01|11344.01|0
1649403170000|2022-04-08 07:32:50|11345.3|11345.3|11348|11348|11348|11348|11345.3|11345.3|0
1649403180000|2022-04-08 07:33:00|11347.22|11347.22|11346.78|11346.78|11347.65|11347.65|11346.78|11346.78|0
1649403190000|2022-04-08 07:33:10|11346.34|11346.34|11347.21|11347.21|11347.21|11347.21|11346.34|11346.34|0
1649403200000|2022-04-08 07:33:20|11343.32|11343.32|11344.09|11344.09|11344.09|11344.09|11343.32|11343.32|0
1649403210000|2022-04-08 07:33:30|11344.42|11344.42|11344.42|11344.42|11344.42|11344.42|11344.42|11344.42|0
1649403220000|2022-04-08 07:33:40|11343.99|11343.99|11343.99|11343.99|11343.99|11343.99|11343.33|11343.33|0
1649403240000|2022-04-08 07:34:00|11342.77|11342.77|11342|11342|11342.77|11342.77|11341.74|11341.74|0
1649403250000|2022-04-08 07:34:10|11341.13|11341.13|11342|11342|11342|11342|11341.13|11341.13|0
1649403260000|2022-04-08 07:34:20|11342.23|11342.23|11342.23|11342.23|11342.23|11342.23|11342.23|11342.23|0
1649403270000|2022-04-08 07:34:30|11341.8|11341.8|11341.4|11341.4|11341.8|11341.8|11341.4|11341.4|0
1649403280000|2022-04-08 07:34:40|11341.84|11341.84|11341.4|11341.4|11341.84|11341.84|11341.4|11341.4|0
1649403290000|2022-04-08 07:34:50|11341.32|11341.32|11341.32|11341.32|11341.32|11341.32|11341.32|11341.32|0
1649403300000|2022-04-08 07:35:00|11341.45|11341.45|11341.45|11341.45|11341.45|11341.45|11341.45|11341.45|0
1649403310000|2022-04-08 07:35:10|11341.88|11341.88|11342.93|11342.93|11342.93|11342.93|11341.88|11341.88|0
1649403320000|2022-04-08 07:35:20|11343.28|11343.28|11342.85|11342.85|11343.28|11343.28|11342.85|11342.85|0
1649403330000|2022-04-08 07:35:30|11342.64|11342.64|11342.64|11342.64|11342.64|11342.64|11342.64|11342.64|0
1649403340000|2022-04-08 07:35:40|11343.51|11343.51|11343.51|11343.51|11343.51|11343.51|11343.51|11343.51|0
1649403350000|2022-04-08 07:35:50|11343.83|11343.83|11342.92|11342.92|11343.83|11343.83|11342.92|11342.92|0
1649403360000|2022-04-08 07:36:00|11342.19|11342.19|11342.62|11342.62|11342.62|11342.62|11341.75|11341.75|0
1649403380000|2022-04-08 07:36:20|11343.06|11343.06|11342.98|11342.98|11343.22|11343.22|11342.98|11342.98|0
1649403390000|2022-04-08 07:36:30|11342.55|11342.55|11342.41|11342.41|11342.55|11342.55|11342.41|11342.41|0
1649403400000|2022-04-08 07:36:40|11341.98|11341.98|11341.98|11341.98|11341.98|11341.98|11341.98|11341.98|0
1649403410000|2022-04-08 07:36:50|11341.76|11341.76|11341.76|11341.76|11341.76|11341.76|11341.76|11341.76|0
1649403430000|2022-04-08 07:37:10|11342.02|11342.02|11341.71|11341.71|11342.02|11342.02|11341.71|11341.71|0
1649403460000|2022-04-08 07:37:40|11342.13|11342.13|11342.13|11342.13|11342.13|11342.13|11342.13|11342.13|0
1649403470000|2022-04-08 07:37:50|11337.45|11337.45|11336.29|11336.29|11337.45|11337.45|11336.29|11336.29|0
1649403500000|2022-04-08 07:38:20|11336.98|11336.98|11336.98|11336.98|11336.98|11336.98|11336.98|11336.98|0
1649403510000|2022-04-08 07:38:30|11336.81|11336.81|11336.81|11336.81|11336.81|11336.81|11336.81|11336.81|0
1649403520000|2022-04-08 07:38:40|11336.59|11336.59|11336.59|11336.59|11336.59|11336.59|11336.59|11336.59|0
1649403530000|2022-04-08 07:38:50|11336.5|11336.5|11336.41|11336.41|11336.5|11336.5|11336.41|11336.41|0
1649403540000|2022-04-08 07:39:00|11336.5|11336.5|11336.42|11336.42|11336.64|11336.64|11336.42|11336.42|0
1649403550000|2022-04-08 07:39:10|11335.11|11335.11|11337.68|11337.68|11337.68|11337.68|11335.11|11335.11|0
1649403570000|2022-04-08 07:39:30|11338.59|11338.59|11338.59|11338.59|11338.59|11338.59|11338.59|11338.59|0
1649403580000|2022-04-08 07:39:40|11338.96|11338.96|11340.42|11340.42|11340.42|11340.42|11338.96|11338.96|0
1649403590000|2022-04-08 07:39:50|11340.64|11340.64|11342.18|11342.18|11342.84|11342.84|11340.42|11340.42|0
1649403600000|2022-04-08 07:40:00|11342.4|11342.4|11341.92|11341.92|11342.4|11342.4|11341.92|11341.92|0
1649403610000|2022-04-08 07:40:10|11342.08|11342.08|11341.9|11341.9|11342.08|11342.08|11341.9|11341.9|0
1649403620000|2022-04-08 07:40:20|11341.99|11341.99|11341.99|11341.99|11341.99|11341.99|11341.99|11341.99|0
1649403630000|2022-04-08 07:40:30|11342.31|11342.31|11342.74|11342.74|11342.74|11342.74|11342.31|11342.31|0
1649403640000|2022-04-08 07:40:40|11343.05|11343.05|11343.05|11343.05|11343.05|11343.05|11343.05|11343.05|0
1649403650000|2022-04-08 07:40:50|11343.23|11343.23|11343.23|11343.23|11343.23|11343.23|11343.23|11343.23|0
1649403660000|2022-04-08 07:41:00|11344.55|11344.55|11345.21|11345.21|11345.21|11345.21|11344.55|11344.55|0
1649403670000|2022-04-08 07:41:10|11344.99|11344.99|11344.77|11344.77|11345.21|11345.21|11344.77|11344.77|0
1649403680000|2022-04-08 07:41:20|11344.33|11344.33|11344.33|11344.33|11344.33|11344.33|11344.33|11344.33|0
1649403700000|2022-04-08 07:41:40|11345.66|11345.66|11344.23|11344.23|11345.66|11345.66|11343.9|11343.9|0
1649403710000|2022-04-08 07:41:50|11344.32|11344.32|11344.04|11344.04|11344.54|11344.54|11343.54|11343.54|0
1649403730000|2022-04-08 07:42:10|11344.4|11344.4|11345.71|11345.71|11345.71|11345.71|11344.4|11344.4|0
1649403740000|2022-04-08 07:42:20|11345.58|11345.58|11348.15|11348.15|11348.15|11348.15|11345.58|11345.58|0
1649403760000|2022-04-08 07:42:40|11348.58|11348.58|11348.58|11348.58|11348.58|11348.58|11348.58|11348.58|0
1649403770000|2022-04-08 07:42:50|11348.14|11348.14|11348.14|11348.14|11348.14|11348.14|11348.14|11348.14|0
1649403780000|2022-04-08 07:43:00|11348.22|11348.22|11348.22|11348.22|11348.22|11348.22|11348.22|11348.22|0
1649403820000|2022-04-08 07:43:40|11347.9|11347.9|11347.9|11347.9|11347.9|11347.9|11347.9|11347.9|0
1649403830000|2022-04-08 07:43:50|11347.64|11347.64|11349.44|11349.44|11349.44|11349.44|11347.64|11347.64|0
1649403840000|2022-04-08 07:44:00|11349.05|11349.05|11349.05|11349.05|11349.05|11349.05|11349.05|11349.05|0
1649403850000|2022-04-08 07:44:10|11349.79|11349.79|11350.17|11350.17|11350.17|11350.17|11349.79|11349.79|0
1649403860000|2022-04-08 07:44:20|11349.51|11349.51|11349.51|11349.51|11349.51|11349.51|11349.51|11349.51|0
1649403870000|2022-04-08 07:44:30|11349.15|11349.15|11349.34|11349.34|11349.34|11349.34|11349.15|11349.15|0
1649403880000|2022-04-08 07:44:40|11348.66|11348.66|11347.32|11347.32|11348.79|11348.79|11347.32|11347.32|0
1649403890000|2022-04-08 07:44:50|11349.82|11349.82|11348.61|11348.61|11349.82|11349.82|11347.85|11347.85|0
1649403900000|2022-04-08 07:45:00|11349.39|11349.39|11349.37|11349.37|11349.72|11349.72|11349.37|11349.37|0
1649403910000|2022-04-08 07:45:10|11348.68|11348.68|11347.07|11347.07|11348.68|11348.68|11347.07|11347.07|0
1649403920000|2022-04-08 07:45:20|11346.81|11346.81|11346.82|11346.82|11346.82|11346.82|11346.46|11346.46|0
1649403930000|2022-04-08 07:45:30|11347.19|11347.19|11346.46|11346.46|11347.19|11347.19|11346.46|11346.46|0
1649403940000|2022-04-08 07:45:40|11346.78|11346.78|11346.78|11346.78|11346.78|11346.78|11346.78|11346.78|0
1649403960000|2022-04-08 07:46:00|11346.66|11346.66|11346.25|11346.25|11346.66|11346.66|11346.25|11346.25|0
1649403970000|2022-04-08 07:46:10|11346.34|11346.34|11346.34|11346.34|11346.34|11346.34|11346.34|11346.34|0
1649403990000|2022-04-08 07:46:30|11346.76|11346.76|11347.61|11347.61|11347.61|11347.61|11346.76|11346.76|0
1649404000000|2022-04-08 07:46:40|11347.18|11347.18|11346.76|11346.76|11347.18|11347.18|11346.76|11346.76|0
1649404010000|2022-04-08 07:46:50|11346.1|11346.1|11345.45|11345.45|11346.1|11346.1|11345.45|11345.45|0
1649404020000|2022-04-08 07:47:00|11345.32|11345.32|11345.63|11345.63|11345.63|11345.63|11345.32|11345.32|0
1649404030000|2022-04-08 07:47:10|11346.12|11346.12|11346.12|11346.12|11346.12|11346.12|11346.12|11346.12|0
1649404040000|2022-04-08 07:47:20|11345.99|11345.99|11343.25|11343.25|11345.99|11345.99|11343.25|11343.25|0
1649404050000|2022-04-08 07:47:30|11343.13|11343.13|11343.5|11343.5|11343.5|11343.5|11343.13|11343.13|0
1649404060000|2022-04-08 07:47:40|11343.37|11343.37|11343.37|11343.37|11343.37|11343.37|11343.37|11343.37|0
1649404070000|2022-04-08 07:47:50|11343.53|11343.53|11343.53|11343.53|11343.53|11343.53|11343.53|11343.53|0
1649404080000|2022-04-08 07:48:00|11345.27|11345.27|11345.14|11345.14|11345.27|11345.27|11345.14|11345.14|0
1649404100000|2022-04-08 07:48:20|11345.5|11345.5|11345.5|11345.5|11345.5|11345.5|11345.5|11345.5|0
1649404110000|2022-04-08 07:48:30|11345.14|11345.14|11344.88|11344.88|11345.14|11345.14|11344.88|11344.88|0
1649404120000|2022-04-08 07:48:40|11346.12|11346.12|11346.12|11346.12|11346.12|11346.12|11346.12|11346.12|0
1649404130000|2022-04-08 07:48:50|11346.27|11346.27|11347.77|11347.77|11347.77|11347.77|11346.27|11346.27|0
1649404140000|2022-04-08 07:49:00|11347.9|11347.9|11347.24|11347.24|11347.9|11347.9|11347.24|11347.24|0
1649404160000|2022-04-08 07:49:20|11347.46|11347.46|11347.02|11347.02|11347.46|11347.46|11347.02|11347.02|0
1649404170000|2022-04-08 07:49:30|11346.63|11346.63|11347.22|11347.22|11347.22|11347.22|11346.37|11346.37|0
1649404180000|2022-04-08 07:49:40|11348|11348|11348|11348|11348|11348|11348|11348|0
1649404200000|2022-04-08 07:50:00|11347.73|11347.73|11347.57|11347.57|11347.73|11347.73|11347.57|11347.57|0
1649404210000|2022-04-08 07:50:10|11347.9|11347.9|11346.92|11346.92|11347.9|11347.9|11346.59|11346.59|0
1649404230000|2022-04-08 07:50:30|11346.46|11346.46|11346.03|11346.03|11346.46|11346.46|11345.82|11345.82|0
1649404240000|2022-04-08 07:50:40|11346.56|11346.56|11348.42|11348.42|11348.42|11348.42|11346.3|11346.3|0
1649404250000|2022-04-08 07:50:50|11347.74|11347.74|11348.96|11348.96|11348.96|11348.96|11347.74|11347.74|0
1649404260000|2022-04-08 07:51:00|11349.29|11349.29|11350.42|11350.42|11350.42|11350.42|11348.44|11348.44|0
1649404270000|2022-04-08 07:51:10|11350.63|11350.63|11350.63|11350.63|11350.63|11350.63|11350.63|11350.63|0
1649404280000|2022-04-08 07:51:20|11350.52|11350.52|11350.52|11350.52|11350.52|11350.52|11350.52|11350.52|0
1649404290000|2022-04-08 07:51:30|11351.51|11351.51|11351.72|11351.72|11351.72|11351.72|11351.51|11351.51|0
1649404300000|2022-04-08 07:51:40|11351.29|11351.29|11350.73|11350.73|11351.29|11351.29|11350.64|11350.64|0
1649404310000|2022-04-08 07:51:50|11350.51|11350.51|11351.35|11351.35|11351.35|11351.35|11350.51|11350.51|0
1649404320000|2022-04-08 07:52:00|11350.97|11350.97|11351.22|11351.22|11351.22|11351.22|11350.97|11350.97|0
1649404360000|2022-04-08 07:52:40|11351.13|11351.13|11349.41|11349.41|11351.4|11351.4|11349.41|11349.41|0
1649404370000|2022-04-08 07:52:50|11349.04|11349.04|11349.17|11349.17|11349.17|11349.17|11349.04|11349.04|0
1649404380000|2022-04-08 07:53:00|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|0
1649404390000|2022-04-08 07:53:10|11348.9|11348.9|11348.9|11348.9|11348.9|11348.9|11348.9|11348.9|0
1649404400000|2022-04-08 07:53:20|11350.13|11350.13|11350.49|11350.49|11350.49|11350.49|11350.13|11350.13|0
1649404410000|2022-04-08 07:53:30|11350.63|11350.63|11351.48|11351.48|11351.48|11351.48|11350.63|11350.63|0
1649404420000|2022-04-08 07:53:40|11351.69|11351.69|11351.69|11351.69|11351.69|11351.69|11351.69|11351.69|0
1649404440000|2022-04-08 07:54:00|11351.34|11351.34|11350.56|11350.56|11351.34|11351.34|11350.56|11350.56|0
1649404450000|2022-04-08 07:54:10|11350.45|11350.45|11350.35|11350.35|11350.45|11350.45|11350.35|11350.35|0
1649404470000|2022-04-08 07:54:30|11350.6|11350.6|11350.69|11350.69|11350.69|11350.69|11350.6|11350.6|0
1649404480000|2022-04-08 07:54:40|11351.12|11351.12|11351.12|11351.12|11351.12|11351.12|11351.12|11351.12|0
1649404490000|2022-04-08 07:54:50|11351.29|11351.29|11351.29|11351.29|11351.29|11351.29|11351.29|11351.29|0
1649404520000|2022-04-08 07:55:20|11351.72|11351.72|11351.72|11351.72|11351.72|11351.72|11351.72|11351.72|0
1649404530000|2022-04-08 07:55:30|11352.31|11352.31|11352.05|11352.05|11352.31|11352.31|11352.05|11352.05|0
1649404540000|2022-04-08 07:55:40|11351.89|11351.89|11351.89|11351.89|11351.89|11351.89|11351.89|11351.89|0
1649404550000|2022-04-08 07:55:50|11351.98|11351.98|11352.5|11352.5|11352.5|11352.5|11351.98|11351.98|0
1649404580000|2022-04-08 07:56:20|11352.24|11352.24|11352.24|11352.24|11352.24|11352.24|11352.24|11352.24|0
1649404600000|2022-04-08 07:56:40|11351.81|11351.81|11351.81|11351.81|11351.81|11351.81|11351.81|11351.81|0
1649404630000|2022-04-08 07:57:10|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|0
1649404650000|2022-04-08 07:57:30|11351.95|11351.95|11351.95|11351.95|11351.95|11351.95|11351.95|11351.95|0
1649404660000|2022-04-08 07:57:40|11352.28|11352.28|11352.59|11352.59|11352.59|11352.59|11352.28|11352.28|0
1649404670000|2022-04-08 07:57:50|11353.98|11353.98|11353.97|11353.97|11353.98|11353.98|11353.54|11353.54|0
1649404680000|2022-04-08 07:58:00|11352.66|11352.66|11352.66|11352.66|11352.66|11352.66|11352.66|11352.66|0
1649404690000|2022-04-08 07:58:10|11352.93|11352.93|11353.58|11353.58|11353.58|11353.58|11352.93|11352.93|0
1649404720000|2022-04-08 07:58:40|11353.26|11353.26|11353.26|11353.26|11353.26|11353.26|11353.26|11353.26|0
1649404730000|2022-04-08 07:58:50|11352.95|11352.95|11352.95|11352.95|11352.95|11352.95|11352.95|11352.95|0
1649404740000|2022-04-08 07:59:00|11353.04|11353.04|11353.51|11353.51|11353.51|11353.51|11352.65|11352.65|0
1649404760000|2022-04-08 07:59:20|11353.75|11353.75|11353.98|11353.98|11353.98|11353.98|11353.75|11353.75|0
1649404770000|2022-04-08 07:59:30|11354.35|11354.35|11353.07|11353.07|11354.35|11354.35|11353.07|11353.07|0
1649404780000|2022-04-08 07:59:40|11352.64|11352.64|11353.7|11353.7|11353.7|11353.7|11351.95|11351.95|0
1649404790000|2022-04-08 07:59:50|11355.42|11355.42|11357.87|11357.87|11360.43|11360.43|11355.42|11355.42|0
1649404800000|2022-04-08 08:00:00|11358.19|11358.19|11357.76|11357.76|11359.08|11359.08|11357.76|11357.76|0
1649404840000|2022-04-08 08:00:40|11357.54|11357.54|11357.91|11357.91|11357.91|11357.91|11357.54|11357.54|0
1649404850000|2022-04-08 08:00:50|11357.54|11357.54|11357.54|11357.54|11357.54|11357.54|11357.54|11357.54|0
1649404860000|2022-04-08 08:01:00|11355.43|11355.43|11356.69|11356.69|11357.08|11357.08|11355.43|11355.43|0
1649404870000|2022-04-08 08:01:10|11356.94|11356.94|11356.51|11356.51|11356.94|11356.94|11356.51|11356.51|0
1649404880000|2022-04-08 08:01:20|11357.36|11357.36|11356.75|11356.75|11357.61|11357.61|11356.52|11356.52|0
1649404890000|2022-04-08 08:01:30|11357.17|11357.17|11356.91|11356.91|11357.17|11357.17|11356.91|11356.91|0
1649404910000|2022-04-08 08:01:50|11357.24|11357.24|11357.39|11357.39|11357.66|11357.66|11357.24|11357.24|0
1649404920000|2022-04-08 08:02:00|11357.3|11357.3|11356.75|11356.75|11357.3|11357.3|11356.75|11356.75|0
1649404930000|2022-04-08 08:02:10|11356.4|11356.4|11356.4|11356.4|11356.4|11356.4|11356.4|11356.4|0
1649404950000|2022-04-08 08:02:30|11356.8|11356.8|11356.8|11356.8|11356.8|11356.8|11356.8|11356.8|0
1649404960000|2022-04-08 08:02:40|11356.58|11356.58|11356.58|11356.58|11356.58|11356.58|11356.58|11356.58|0
1649404980000|2022-04-08 08:03:00|11356.67|11356.67|11356.46|11356.46|11356.83|11356.83|11356.46|11356.46|0
1649404990000|2022-04-08 08:03:10|11356.27|11356.27|11356.71|11356.71|11356.71|11356.71|11356.27|11356.27|0
1649405010000|2022-04-08 08:03:30|11356.95|11356.95|11356.87|11356.87|11356.95|11356.95|11356.87|11356.87|0
1649405020000|2022-04-08 08:03:40|11357.39|11357.39|11356.38|11356.38|11357.39|11357.39|11356.38|11356.38|0
1649405050000|2022-04-08 08:04:10|11357.16|11357.16|11357.86|11357.86|11357.86|11357.86|11357.16|11357.16|0
1649405060000|2022-04-08 08:04:20|11358.08|11358.08|11358.41|11358.41|11358.41|11358.41|11358.08|11358.08|0
1649405070000|2022-04-08 08:04:30|11358.19|11358.19|11358.19|11358.19|11358.19|11358.19|11358.19|11358.19|0
1649405080000|2022-04-08 08:04:40|11359.49|11359.49|11359.91|11359.91|11360.14|11360.14|11359.49|11359.49|0
1649405090000|2022-04-08 08:04:50|11360.02|11360.02|11360.64|11360.64|11360.64|11360.64|11360.02|11360.02|0
1649405100000|2022-04-08 08:05:00|11360.85|11360.85|11360.62|11360.62|11360.85|11360.85|11360.62|11360.62|0
1649405120000|2022-04-08 08:05:20|11360.13|11360.13|11358.55|11358.55|11360.13|11360.13|11358.55|11358.55|0
1649405140000|2022-04-08 08:05:40|11359.42|11359.42|11359.42|11359.42|11359.42|11359.42|11359.42|11359.42|0
1649405160000|2022-04-08 08:06:00|11359.74|11359.74|11360.11|11360.11|11360.11|11360.11|11359.74|11359.74|0
1649405170000|2022-04-08 08:06:10|11359.74|11359.74|11360.03|11360.03|11360.03|11360.03|11359.74|11359.74|0
1649405180000|2022-04-08 08:06:20|11359.93|11359.93|11359.71|11359.71|11359.93|11359.93|11359.71|11359.71|0
1649405200000|2022-04-08 08:06:40|11359.58|11359.58|11359.58|11359.58|11359.58|11359.58|11359.58|11359.58|0
1649405210000|2022-04-08 08:06:50|11359.32|11359.32|11359.32|11359.32|11359.32|11359.32|11359.19|11359.19|0
1649405220000|2022-04-08 08:07:00|11359.22|11359.22|11359.49|11359.49|11359.49|11359.49|11359.22|11359.22|0
1649405230000|2022-04-08 08:07:10|11360.19|11360.19|11360.57|11360.57|11360.57|11360.57|11360.19|11360.19|0
1649405240000|2022-04-08 08:07:20|11360.7|11360.7|11360.96|11360.96|11360.96|11360.96|11360.7|11360.7|0
1649405250000|2022-04-08 08:07:30|11361.27|11361.27|11361.77|11361.77|11361.77|11361.77|11361.27|11361.27|0
1649405260000|2022-04-08 08:07:40|11361.96|11361.96|11361.96|11361.96|11361.96|11361.96|11361.96|11361.96|0
1649405270000|2022-04-08 08:07:50|11362.05|11362.05|11362.15|11362.15|11362.15|11362.15|11362.05|11362.05|0
1649405290000|2022-04-08 08:08:10|11362.24|11362.24|11362.56|11362.56|11362.56|11362.56|11362.24|11362.24|0
1649405300000|2022-04-08 08:08:20|11362.71|11362.71|11362.8|11362.8|11362.8|11362.8|11362.71|11362.71|0
1649405310000|2022-04-08 08:08:30|11363.16|11363.16|11362.8|11362.8|11363.16|11363.16|11362.8|11362.8|0
1649405320000|2022-04-08 08:08:40|11363.19|11363.19|11363.19|11363.19|11363.19|11363.19|11363.19|11363.19|0
1649405330000|2022-04-08 08:08:50|11363|11363|11363.21|11363.21|11363.21|11363.21|11363|11363|0
1649405340000|2022-04-08 08:09:00|11363.65|11363.65|11363.65|11363.65|11363.65|11363.65|11363.65|11363.65|0
1649405350000|2022-04-08 08:09:10|11363.21|11363.21|11363.21|11363.21|11363.21|11363.21|11363.21|11363.21|0
1649405360000|2022-04-08 08:09:20|11363.08|11363.08|11363.21|11363.21|11363.21|11363.21|11363.08|11363.08|0
1649405380000|2022-04-08 08:09:40|11362.67|11362.67|11361.78|11361.78|11362.67|11362.67|11361.78|11361.78|0
1649405390000|2022-04-08 08:09:50|11362.1|11362.1|11362.56|11362.56|11362.56|11362.56|11361.78|11361.78|0
1649405400000|2022-04-08 08:10:00|11362.82|11362.82|11362.92|11362.92|11363.34|11363.34|11362.82|11362.82|0
1649405410000|2022-04-08 08:10:10|11363.22|11363.22|11362.62|11362.62|11363.22|11363.22|11362.24|11362.24|0
1649405420000|2022-04-08 08:10:20|11362.87|11362.87|11363.3|11363.3|11363.3|11363.3|11362.87|11362.87|0
1649405430000|2022-04-08 08:10:30|11363.04|11363.04|11363.56|11363.56|11363.83|11363.83|11363.04|11363.04|0
1649405440000|2022-04-08 08:10:40|11363.69|11363.69|11364.26|11364.26|11364.26|11364.26|11363.69|11363.69|0
1649405450000|2022-04-08 08:10:50|11364.69|11364.69|11364.69|11364.69|11364.69|11364.69|11364.69|11364.69|0
1649405500000|2022-04-08 08:11:40|11365.35|11365.35|11365.11|11365.11|11365.35|11365.35|11365.11|11365.11|0
1649405510000|2022-04-08 08:11:50|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|0
1649405550000|2022-04-08 08:12:30|11365.23|11365.23|11365.23|11365.23|11365.23|11365.23|11365.23|11365.23|0
1649405600000|2022-04-08 08:13:20|11365.01|11365.01|11364.62|11364.62|11365.01|11365.01|11364.62|11364.62|0
1649405610000|2022-04-08 08:13:30|11365.35|11365.35|11364.99|11364.99|11365.35|11365.35|11364.62|11364.62|0
1649405620000|2022-04-08 08:13:40|11364.62|11364.62|11363.84|11363.84|11364.62|11364.62|11363.84|11363.84|0
1649405630000|2022-04-08 08:13:50|11363.65|11363.65|11363.5|11363.5|11363.65|11363.65|11363.5|11363.5|0
1649405660000|2022-04-08 08:14:20|11363.28|11363.28|11363.28|11363.28|11363.28|11363.28|11363.28|11363.28|0
1649405670000|2022-04-08 08:14:30|11362.96|11362.96|11362.96|11362.96|11362.96|11362.96|11362.96|11362.96|0
1649405680000|2022-04-08 08:14:40|11363.1|11363.1|11363.36|11363.36|11363.36|11363.36|11363.1|11363.1|0
1649405700000|2022-04-08 08:15:00|11362.92|11362.92|11362.92|11362.92|11362.92|11362.92|11362.92|11362.92|0
1649405710000|2022-04-08 08:15:10|11363.65|11363.65|11363.56|11363.56|11364.31|11364.31|11363.36|11363.36|0
1649405720000|2022-04-08 08:15:20|11362.83|11362.83|11363.77|11363.77|11363.77|11363.77|11362.83|11362.83|0
1649405730000|2022-04-08 08:15:30|11363.15|11363.15|11363.58|11363.58|11363.58|11363.58|11363.15|11363.15|0
1649405740000|2022-04-08 08:15:40|11364|11364|11364.64|11364.64|11364.64|11364.64|11364|11364|0
1649405750000|2022-04-08 08:15:50|11365.1|11365.1|11365.1|11365.1|11365.1|11365.1|11365.1|11365.1|0
1649405760000|2022-04-08 08:16:00|11365.33|11365.33|11365.58|11365.58|11365.58|11365.58|11365.33|11365.33|0
1649405770000|2022-04-08 08:16:10|11365.14|11365.14|11365.14|11365.14|11365.14|11365.14|11365.14|11365.14|0
1649405780000|2022-04-08 08:16:20|11365.57|11365.57|11366.37|11366.37|11366.37|11366.37|11365.57|11365.57|0
1649405800000|2022-04-08 08:16:40|11365.94|11365.94|11365.52|11365.52|11365.94|11365.94|11365.52|11365.52|0
1649405810000|2022-04-08 08:16:50|11365.08|11365.08|11364.98|11364.98|11365.08|11365.08|11364.82|11364.82|0
1649405820000|2022-04-08 08:17:00|11365.4|11365.4|11365.4|11365.4|11365.4|11365.4|11365.4|11365.4|0
1649405830000|2022-04-08 08:17:10|11366.05|11366.05|11366.05|11366.05|11366.05|11366.05|11365.83|11365.83|0
1649405860000|2022-04-08 08:17:40|11365.2|11365.2|11364.76|11364.76|11365.32|11365.32|11364.54|11364.54|0
1649405870000|2022-04-08 08:17:50|11364.54|11364.54|11364.32|11364.32|11364.76|11364.76|11364.32|11364.32|0
1649405880000|2022-04-08 08:18:00|11363.95|11363.95|11363.78|11363.78|11364.04|11364.04|11363.78|11363.78|0
1649405890000|2022-04-08 08:18:10|11363.34|11363.34|11363.34|11363.34|11363.34|11363.34|11363.34|11363.34|0
1649405900000|2022-04-08 08:18:20|11362.38|11362.38|11362.38|11362.38|11362.75|11362.75|11362.38|11362.38|0
1649405910000|2022-04-08 08:18:30|11363.04|11363.04|11363.71|11363.71|11363.71|11363.71|11363.04|11363.04|0
1649405920000|2022-04-08 08:18:40|11363.38|11363.38|11363.78|11363.78|11363.78|11363.78|11363.38|11363.38|0
1649405930000|2022-04-08 08:18:50|11363.58|11363.58|11363.58|11363.58|11363.58|11363.58|11363.58|11363.58|0
1649405950000|2022-04-08 08:19:10|11363.21|11363.21|11363.62|11363.62|11363.62|11363.62|11363.21|11363.21|0
1649405960000|2022-04-08 08:19:20|11363.88|11363.88|11363.88|11363.88|11363.88|11363.88|11363.88|11363.88|0
1649405980000|2022-04-08 08:19:40|11363.44|11363.44|11363.86|11363.86|11363.86|11363.86|11363.08|11363.08|0
1649405990000|2022-04-08 08:19:50|11364.22|11364.22|11363.44|11363.44|11364.22|11364.22|11363.44|11363.44|0
1649406010000|2022-04-08 08:20:10|11363.08|11363.08|11363.08|11363.08|11363.44|11363.44|11363.08|11363.08|0
1649406020000|2022-04-08 08:20:20|11363.39|11363.39|11363.39|11363.39|11363.39|11363.39|11363.39|11363.39|0
1649406030000|2022-04-08 08:20:30|11364.07|11364.07|11364.07|11364.07|11364.07|11364.07|11364.07|11364.07|0
1649406060000|2022-04-08 08:21:00|11363.91|11363.91|11363.91|11363.91|11363.91|11363.91|11363.91|11363.91|0
1649406080000|2022-04-08 08:21:20|11363.74|11363.74|11362.53|11362.53|11363.74|11363.74|11362.53|11362.53|0
1649406090000|2022-04-08 08:21:30|11362.4|11362.4|11362.4|11362.4|11362.4|11362.4|11362.4|11362.4|0
1649406110000|2022-04-08 08:21:50|11362.5|11362.5|11362.5|11362.5|11362.5|11362.5|11362.5|11362.5|0
1649406130000|2022-04-08 08:22:10|11362.59|11362.59|11363.86|11363.86|11363.86|11363.86|11362.59|11362.59|0
1649406140000|2022-04-08 08:22:20|11363.77|11363.77|11363.77|11363.77|11363.77|11363.77|11363.77|11363.77|0
1649406160000|2022-04-08 08:22:40|11364.14|11364.14|11365.08|11365.08|11365.08|11365.08|11363.77|11363.77|0
1649406170000|2022-04-08 08:22:50|11365.44|11365.44|11366.16|11366.16|11366.16|11366.16|11365.44|11365.44|0
1649406180000|2022-04-08 08:23:00|11365.43|11365.43|11365.8|11365.8|11365.8|11365.8|11365.43|11365.43|0
1649406190000|2022-04-08 08:23:10|11366.51|11366.51|11367.89|11367.89|11369.73|11369.73|11366.51|11366.51|0
1649406200000|2022-04-08 08:23:20|11368.62|11368.62|11369.16|11369.16|11369.16|11369.16|11368.62|11368.62|0
1649406210000|2022-04-08 08:23:30|11368.43|11368.43|11367.99|11367.99|11368.6|11368.6|11367.37|11367.37|0
1649406230000|2022-04-08 08:23:50|11367.9|11367.9|11367.9|11367.9|11367.9|11367.9|11367.9|11367.9|0
1649406240000|2022-04-08 08:24:00|11367.99|11367.99|11368.61|11368.61|11368.61|11368.61|11367.99|11367.99|0
1649406250000|2022-04-08 08:24:10|11368.87|11368.87|11369.63|11369.63|11369.63|11369.63|11368.87|11368.87|0
1649406260000|2022-04-08 08:24:20|11369.98|11369.98|11370.21|11370.21|11370.21|11370.21|11369.98|11369.98|0
1649406270000|2022-04-08 08:24:30|11370.39|11370.39|11375.1|11375.1|11375.1|11375.1|11370.39|11370.39|0
1649406280000|2022-04-08 08:24:40|11375.88|11375.88|11376.56|11376.56|11376.56|11376.56|11375.14|11375.14|0
1649406290000|2022-04-08 08:24:50|11375.83|11375.83|11375.96|11375.96|11375.96|11375.96|11375.56|11375.56|0
1649406300000|2022-04-08 08:25:00|11375.73|11375.73|11375.21|11375.21|11375.73|11375.73|11375.21|11375.21|0
1649406310000|2022-04-08 08:25:10|11375.03|11375.03|11375.03|11375.03|11375.03|11375.03|11375.03|11375.03|0
1649406320000|2022-04-08 08:25:20|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|0
1649406330000|2022-04-08 08:25:30|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|0
1649406340000|2022-04-08 08:25:40|11374.78|11374.78|11374.78|11374.78|11374.78|11374.78|11374.78|11374.78|0
1649406350000|2022-04-08 08:25:50|11375.2|11375.2|11374.87|11374.87|11375.2|11375.2|11374.87|11374.87|0
1649406360000|2022-04-08 08:26:00|11374.55|11374.55|11373.85|11373.85|11374.55|11374.55|11373.85|11373.85|0
1649406380000|2022-04-08 08:26:20|11373.58|11373.58|11373.31|11373.31|11373.7|11373.7|11373.31|11373.31|0
1649406390000|2022-04-08 08:26:30|11372.53|11372.53|11372.09|11372.09|11372.53|11372.53|11372.09|11372.09|0
1649406400000|2022-04-08 08:26:40|11371.97|11371.97|11371.87|11371.87|11371.97|11371.97|11371.87|11371.87|0
1649406410000|2022-04-08 08:26:50|11371.98|11371.98|11370.31|11370.31|11371.98|11371.98|11370.31|11370.31|0
1649406420000|2022-04-08 08:27:00|11368.72|11368.72|11369.38|11369.38|11369.38|11369.38|11368.72|11368.72|0
1649406430000|2022-04-08 08:27:10|11368.95|11368.95|11368.95|11368.95|11368.95|11368.95|11368.95|11368.95|0
1649406440000|2022-04-08 08:27:20|11368.74|11368.74|11368.74|11368.74|11368.74|11368.74|11368.74|11368.74|0
1649406450000|2022-04-08 08:27:30|11369.52|11369.52|11369.09|11369.09|11369.52|11369.52|11369.09|11369.09|0
1649406460000|2022-04-08 08:27:40|11369|11369|11369|11369|11369|11369|11369|11369|0
1649406470000|2022-04-08 08:27:50|11369.43|11369.43|11368.32|11368.32|11369.43|11369.43|11368.32|11368.32|0
1649406480000|2022-04-08 08:28:00|11367.99|11367.99|11367.97|11367.97|11368.3|11368.3|11367.64|11367.64|0
1649406500000|2022-04-08 08:28:20|11367.71|11367.71|11367.71|11367.71|11367.71|11367.71|11367.71|11367.71|0
1649406510000|2022-04-08 08:28:30|11368.14|11368.14|11367.83|11367.83|11368.14|11368.14|11367.83|11367.83|0
1649406520000|2022-04-08 08:28:40|11367.5|11367.5|11367.17|11367.17|11367.5|11367.5|11367.17|11367.17|0
1649406530000|2022-04-08 08:28:50|11366.96|11366.96|11367.38|11367.38|11367.61|11367.61|11366.6|11366.6|0
1649406540000|2022-04-08 08:29:00|11367.29|11367.29|11366.93|11366.93|11367.37|11367.37|11366.93|11366.93|0
1649406560000|2022-04-08 08:29:20|11366.84|11366.84|11367.06|11367.06|11367.06|11367.06|11366.41|11366.41|0
1649406570000|2022-04-08 08:29:30|11366.63|11366.63|11365.3|11365.3|11366.63|11366.63|11365.3|11365.3|0
1649406580000|2022-04-08 08:29:40|11365.53|11365.53|11362.66|11362.66|11365.76|11365.76|11362.66|11362.66|0
1649406590000|2022-04-08 08:29:50|11363.76|11363.76|11363.04|11363.04|11363.76|11363.76|11363.04|11363.04|0
1649406600000|2022-04-08 08:30:00|11362.96|11362.96|11364.2|11364.2|11364.28|11364.28|11362.96|11362.96|0
1649406620000|2022-04-08 08:30:20|11363.77|11363.77|11363.85|11363.85|11363.85|11363.85|11363.77|11363.77|0
1649406630000|2022-04-08 08:30:30|11363.41|11363.41|11362.98|11362.98|11363.41|11363.41|11362.98|11362.98|0
1649406640000|2022-04-08 08:30:40|11362.76|11362.76|11364.97|11364.97|11364.97|11364.97|11362.76|11362.76|0
1649406650000|2022-04-08 08:30:50|11364.54|11364.54|11364.54|11364.54|11364.54|11364.54|11364.54|11364.54|0
1649406660000|2022-04-08 08:31:00|11364.97|11364.97|11365.15|11365.15|11365.15|11365.15|11364.28|11364.28|0
1649406670000|2022-04-08 08:31:10|11364.71|11364.71|11363.62|11363.62|11364.71|11364.71|11363.62|11363.62|0
1649406680000|2022-04-08 08:31:20|11363.19|11363.19|11363.19|11363.19|11363.19|11363.19|11362.75|11362.75|0
1649406690000|2022-04-08 08:31:30|11362.75|11362.75|11363.13|11363.13|11363.56|11363.56|11362.75|11362.75|0
1649406700000|2022-04-08 08:31:40|11363.56|11363.56|11363.56|11363.56|11363.56|11363.56|11363.56|11363.56|0
1649406710000|2022-04-08 08:31:50|11363.13|11363.13|11362.69|11362.69|11363.13|11363.13|11362.69|11362.69|0
1649406720000|2022-04-08 08:32:00|11362.59|11362.59|11362.77|11362.77|11362.77|11362.77|11362.34|11362.34|0
1649406730000|2022-04-08 08:32:10|11363.21|11363.21|11364.76|11364.76|11364.76|11364.76|11363.21|11363.21|0
1649406760000|2022-04-08 08:32:40|11364.89|11364.89|11364.89|11364.89|11364.89|11364.89|11364.89|11364.89|0
1649406770000|2022-04-08 08:32:50|11365.2|11365.2|11365.07|11365.07|11365.2|11365.2|11365.07|11365.07|0
1649406780000|2022-04-08 08:33:00|11364.84|11364.84|11364.84|11364.84|11364.84|11364.84|11364.84|11364.84|0
1649406800000|2022-04-08 08:33:20|11364.69|11364.69|11364.69|11364.69|11364.69|11364.69|11364.69|11364.69|0
1649406810000|2022-04-08 08:33:30|11363.82|11363.82|11365.82|11365.82|11365.82|11365.82|11363.82|11363.82|0
1649406820000|2022-04-08 08:33:40|11366.17|11366.17|11366.52|11366.52|11367.23|11367.23|11366.17|11366.17|0
1649406830000|2022-04-08 08:33:50|11366.68|11366.68|11365.81|11365.81|11366.68|11366.68|11365.81|11365.81|0
1649406840000|2022-04-08 08:34:00|11365.59|11365.59|11365.22|11365.22|11365.59|11365.59|11364.72|11364.72|0
1649406850000|2022-04-08 08:34:10|11365.13|11365.13|11365.13|11365.13|11365.13|11365.13|11365.13|11365.13|0
1649406860000|2022-04-08 08:34:20|11364.7|11364.7|11364.7|11364.7|11364.7|11364.7|11364.7|11364.7|0
1649406870000|2022-04-08 08:34:30|11365.57|11365.57|11365.93|11365.93|11365.93|11365.93|11365.57|11365.57|0
1649406900000|2022-04-08 08:35:00|11365.61|11365.61|11365.61|11365.61|11365.61|11365.61|11365.61|11365.61|0
1649406910000|2022-04-08 08:35:10|11365.96|11365.96|11365.41|11365.41|11365.96|11365.96|11365.41|11365.41|0
1649406920000|2022-04-08 08:35:20|11365.21|11365.21|11364.78|11364.78|11365.21|11365.21|11364.78|11364.78|0
1649406930000|2022-04-08 08:35:30|11364.5|11364.5|11364.5|11364.5|11364.5|11364.5|11364.5|11364.5|0
1649406940000|2022-04-08 08:35:40|11364.31|11364.31|11364.73|11364.73|11364.73|11364.73|11364.31|11364.31|0
1649406960000|2022-04-08 08:36:00|11364.54|11364.54|11364.93|11364.93|11365.12|11365.12|11364.54|11364.54|0
1649406970000|2022-04-08 08:36:10|11365.29|11365.29|11365.29|11365.29|11365.29|11365.29|11365.29|11365.29|0
1649406980000|2022-04-08 08:36:20|11364.42|11364.42|11364.42|11364.42|11364.42|11364.42|11364.42|11364.42|0
1649406990000|2022-04-08 08:36:30|11364|11364|11363.89|11363.89|11364|11364|11363.89|11363.89|0
1649407000000|2022-04-08 08:36:40|11363.73|11363.73|11363.73|11363.73|11363.73|11363.73|11363.73|11363.73|0
1649407010000|2022-04-08 08:36:50|11363.17|11363.17|11363.17|11363.17|11363.5|11363.5|11363.17|11363.17|0
1649407020000|2022-04-08 08:37:00|11363.09|11363.09|11363.09|11363.09|11363.09|11363.09|11363.09|11363.09|0
1649407040000|2022-04-08 08:37:20|11362.83|11362.83|11364.39|11364.39|11364.39|11364.39|11362.7|11362.7|0
1649407050000|2022-04-08 08:37:30|11365.69|11365.69|11368.24|11368.24|11368.24|11368.24|11365.69|11365.69|0
1649407060000|2022-04-08 08:37:40|11368.6|11368.6|11367.49|11367.49|11368.6|11368.6|11367.49|11367.49|0
1649407090000|2022-04-08 08:38:10|11367.37|11367.37|11366.97|11366.97|11367.37|11367.37|11366.97|11366.97|0
1649407100000|2022-04-08 08:38:20|11367.24|11367.24|11367.24|11367.24|11367.24|11367.24|11367.24|11367.24|0
1649407110000|2022-04-08 08:38:30|11367.94|11367.94|11367.94|11367.94|11367.94|11367.94|11367.94|11367.94|0
1649407120000|2022-04-08 08:38:40|11368.19|11368.19|11368.61|11368.61|11368.61|11368.61|11368.03|11368.03|0
1649407140000|2022-04-08 08:39:00|11368.82|11368.82|11369.25|11369.25|11369.25|11369.25|11368.82|11368.82|0
1649407150000|2022-04-08 08:39:10|11369.39|11369.39|11369.25|11369.25|11369.39|11369.39|11369.25|11369.25|0
1649407160000|2022-04-08 08:39:20|11369.07|11369.07|11369.07|11369.07|11369.07|11369.07|11369.07|11369.07|0
1649407170000|2022-04-08 08:39:30|11369.75|11369.75|11369.75|11369.75|11369.75|11369.75|11369.75|11369.75|0
1649407180000|2022-04-08 08:39:40|11370.02|11370.02|11370.15|11370.15|11370.15|11370.15|11370.02|11370.02|0
1649407190000|2022-04-08 08:39:50|11369.76|11369.76|11369.76|11369.76|11369.76|11369.76|11369.76|11369.76|0
1649407200000|2022-04-08 08:40:00|11370.42|11370.42|11369.82|11369.82|11370.42|11370.42|11369.82|11369.82|0
1649407210000|2022-04-08 08:40:10|11368.31|11368.31|11368.64|11368.64|11368.64|11368.64|11368.31|11368.31|0
1649407220000|2022-04-08 08:40:20|11368.86|11368.86|11368.2|11368.2|11368.86|11368.86|11368.2|11368.2|0
1649407240000|2022-04-08 08:40:40|11367.35|11367.35|11367.03|11367.03|11367.72|11367.72|11366.98|11366.98|0
1649407250000|2022-04-08 08:40:50|11366.58|11366.58|11366.32|11366.32|11366.58|11366.58|11366.32|11366.32|0
1649407260000|2022-04-08 08:41:00|11366.65|11366.65|11366.46|11366.46|11366.65|11366.65|11366.46|11366.46|0
1649407270000|2022-04-08 08:41:10|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|11366.09|0
1649407290000|2022-04-08 08:41:30|11365.7|11365.7|11365.7|11365.7|11365.7|11365.7|11365.7|11365.7|0
1649407310000|2022-04-08 08:41:50|11364.83|11364.83|11364.83|11364.83|11364.83|11364.83|11364.83|11364.83|0
1649407320000|2022-04-08 08:42:00|11364.57|11364.57|11362.36|11362.36|11364.57|11364.57|11362.23|11362.23|0
1649407350000|2022-04-08 08:42:30|11361.93|11361.93|11360.75|11360.75|11361.93|11361.93|11360.62|11360.62|0
1649407360000|2022-04-08 08:42:40|11360.49|11360.49|11360.62|11360.62|11360.62|11360.62|11360.49|11360.49|0
1649407370000|2022-04-08 08:42:50|11359.97|11359.97|11360.19|11360.19|11360.41|11360.41|11359.97|11359.97|0
1649407380000|2022-04-08 08:43:00|11359.75|11359.75|11359.75|11359.75|11359.75|11359.75|11359.75|11359.75|0
1649407400000|2022-04-08 08:43:20|11359.67|11359.67|11359.67|11359.67|11359.67|11359.67|11359.67|11359.67|0
1649407410000|2022-04-08 08:43:30|11360.17|11360.17|11361.47|11361.47|11361.47|11361.47|11359.92|11359.92|0
1649407420000|2022-04-08 08:43:40|11361.9|11361.9|11362.77|11362.77|11362.77|11362.77|11361.9|11361.9|0
1649407430000|2022-04-08 08:43:50|11363.04|11363.04|11361.75|11361.75|11363.04|11363.04|11361.75|11361.75|0
1649407440000|2022-04-08 08:44:00|11361.9|11361.9|11361.9|11361.9|11361.9|11361.9|11361.9|11361.9|0
1649407460000|2022-04-08 08:44:20|11362.34|11362.34|11361.47|11361.47|11362.34|11362.34|11361.47|11361.47|0
1649407470000|2022-04-08 08:44:30|11361.86|11361.86|11360.58|11360.58|11361.86|11361.86|11360.45|11360.45|0
1649407480000|2022-04-08 08:44:40|11361.02|11361.02|11356.59|11356.59|11361.02|11361.02|11356.59|11356.59|0
1649407490000|2022-04-08 08:44:50|11355.29|11355.29|11355.73|11355.73|11355.73|11355.73|11355.29|11355.29|0
1649407500000|2022-04-08 08:45:00|11355.92|11355.92|11355.79|11355.79|11355.92|11355.92|11355.79|11355.79|0
1649407510000|2022-04-08 08:45:10|11355.78|11355.78|11355.78|11355.78|11355.78|11355.78|11355.78|11355.78|0
1649407540000|2022-04-08 08:45:40|11355.26|11355.26|11355.57|11355.57|11355.57|11355.57|11355.26|11355.26|0
1649407590000|2022-04-08 08:46:30|11355.94|11355.94|11355.94|11355.94|11355.94|11355.94|11355.94|11355.94|0
1649407600000|2022-04-08 08:46:40|11357.03|11357.03|11357.97|11357.97|11358.34|11358.34|11357.03|11357.03|0
1649407610000|2022-04-08 08:46:50|11357.73|11357.73|11357.73|11357.73|11357.73|11357.73|11357.73|11357.73|0
1649407640000|2022-04-08 08:47:20|11357.47|11357.47|11357.47|11357.47|11357.47|11357.47|11357.47|11357.47|0
1649407650000|2022-04-08 08:47:30|11357.85|11357.85|11357.85|11357.85|11357.85|11357.85|11357.85|11357.85|0
1649407670000|2022-04-08 08:47:50|11357.39|11357.39|11357.31|11357.31|11357.39|11357.39|11357.31|11357.31|0
1649407680000|2022-04-08 08:48:00|11357.44|11357.44|11357.57|11357.57|11357.57|11357.57|11357.44|11357.44|0
1649407690000|2022-04-08 08:48:10|11356.72|11356.72|11356.72|11356.72|11356.72|11356.72|11356.72|11356.72|0
1649407720000|2022-04-08 08:48:40|11356.59|11356.59|11356.59|11356.59|11356.59|11356.59|11356.59|11356.59|0
1649407760000|2022-04-08 08:49:20|11356.95|11356.95|11356.95|11356.95|11356.95|11356.95|11356.95|11356.95|0
1649407770000|2022-04-08 08:49:30|11357.17|11357.17|11357.17|11357.17|11357.17|11357.17|11357.17|11357.17|0
1649407780000|2022-04-08 08:49:40|11358.27|11358.27|11358.71|11358.71|11358.71|11358.71|11358.27|11358.27|0
1649407790000|2022-04-08 08:49:50|11359.04|11359.04|11359.68|11359.68|11359.68|11359.68|11359.04|11359.04|0
1649407800000|2022-04-08 08:50:00|11360.01|11360.01|11359.57|11359.57|11360.01|11360.01|11359.57|11359.57|0
1649407810000|2022-04-08 08:50:10|11359.14|11359.14|11359.57|11359.57|11359.57|11359.57|11359.14|11359.14|0
1649407820000|2022-04-08 08:50:20|11359.22|11359.22|11358.68|11358.68|11360.07|11360.07|11358.68|11358.68|0
1649407860000|2022-04-08 08:51:00|11358.09|11358.09|11358.09|11358.09|11358.09|11358.09|11358.09|11358.09|0
1649407870000|2022-04-08 08:51:10|11357.87|11357.87|11357.5|11357.5|11357.87|11357.87|11357.5|11357.5|0
1649407900000|2022-04-08 08:51:40|11357.76|11357.76|11357.24|11357.24|11357.76|11357.76|11357.24|11357.24|0
1649407910000|2022-04-08 08:51:50|11356.93|11356.93|11352.98|11352.98|11356.93|11356.93|11352.13|11352.13|0
1649407920000|2022-04-08 08:52:00|11352.61|11352.61|11353.05|11353.05|11353.39|11353.39|11352.41|11352.41|0
1649407930000|2022-04-08 08:52:10|11353.41|11353.41|11349.72|11349.72|11353.41|11353.41|11349.38|11349.38|0
1649407940000|2022-04-08 08:52:20|11350.14|11350.14|11349.9|11349.9|11350.14|11350.14|11349.9|11349.9|0
1649407950000|2022-04-08 08:52:30|11350.13|11350.13|11349.97|11349.97|11350.13|11350.13|11349.97|11349.97|0
1649407960000|2022-04-08 08:52:40|11350.7|11350.7|11349.4|11349.4|11350.7|11350.7|11349.4|11349.4|0
1649407970000|2022-04-08 08:52:50|11350.18|11350.18|11349.8|11349.8|11350.18|11350.18|11349.44|11349.44|0
1649407980000|2022-04-08 08:53:00|11349.43|11349.43|11348.15|11348.15|11349.43|11349.43|11347.77|11347.77|0
1649408000000|2022-04-08 08:53:20|11348.43|11348.43|11348.49|11348.49|11348.79|11348.79|11348.43|11348.43|0
1649408010000|2022-04-08 08:53:30|11348.16|11348.16|11348.16|11348.16|11348.53|11348.53|11348.16|11348.16|0
1649408030000|2022-04-08 08:53:50|11348.3|11348.3|11348.08|11348.08|11348.3|11348.3|11348.08|11348.08|0
1649408040000|2022-04-08 08:54:00|11347.79|11347.79|11347.7|11347.7|11347.79|11347.79|11347.7|11347.7|0
1649408050000|2022-04-08 08:54:10|11348.06|11348.06|11348.5|11348.5|11348.5|11348.5|11348.06|11348.06|0
1649408060000|2022-04-08 08:54:20|11348.72|11348.72|11348.28|11348.28|11348.72|11348.72|11348.28|11348.28|0
1649408070000|2022-04-08 08:54:30|11347.97|11347.97|11347.97|11347.97|11347.97|11347.97|11347.97|11347.97|0
1649408080000|2022-04-08 08:54:40|11347.55|11347.55|11347.14|11347.14|11347.55|11347.55|11347.14|11347.14|0
1649408090000|2022-04-08 08:54:50|11346.79|11346.79|11346.2|11346.2|11346.79|11346.79|11346.2|11346.2|0
1649408100000|2022-04-08 08:55:00|11345.77|11345.77|11337.94|11337.94|11345.98|11345.98|11337.94|11337.94|0
1649408110000|2022-04-08 08:55:10|11338.3|11338.3|11337.36|11337.36|11338.3|11338.3|11337.36|11337.36|0
1649408120000|2022-04-08 08:55:20|11337.73|11337.73|11337.73|11337.73|11337.73|11337.73|11337.73|11337.73|0
1649408130000|2022-04-08 08:55:30|11336.88|11336.88|11336.19|11336.19|11336.88|11336.88|11336.19|11336.19|0
1649408140000|2022-04-08 08:55:40|11336.56|11336.56|11337.13|11337.13|11337.78|11337.78|11336.56|11336.56|0
1649408150000|2022-04-08 08:55:50|11337.45|11337.45|11336.5|11336.5|11337.71|11337.71|11336.5|11336.5|0
1649408170000|2022-04-08 08:56:10|11336.91|11336.91|11337.37|11337.37|11337.59|11337.59|11336.91|11336.91|0
1649408180000|2022-04-08 08:56:20|11337.5|11337.5|11338.82|11338.82|11338.82|11338.82|11337.5|11337.5|0
1649408190000|2022-04-08 08:56:30|11340.38|11340.38|11340.74|11340.74|11340.74|11340.74|11340.38|11340.38|0
1649408200000|2022-04-08 08:56:40|11340.38|11340.38|11340.38|11340.38|11340.38|11340.38|11340.38|11340.38|0
1649408220000|2022-04-08 08:57:00|11339.67|11339.67|11339.19|11339.19|11339.67|11339.67|11337.77|11337.77|0
1649408230000|2022-04-08 08:57:10|11340.93|11340.93|11341.3|11341.3|11341.3|11341.3|11340.93|11340.93|0
1649408260000|2022-04-08 08:57:40|11340.93|11340.93|11340.93|11340.93|11340.93|11340.93|11340.93|11340.93|0
1649408270000|2022-04-08 08:57:50|11340.67|11340.67|11340.39|11340.39|11340.83|11340.83|11340.39|11340.39|0
1649408280000|2022-04-08 08:58:00|11339.77|11339.77|11338.97|11338.97|11339.77|11339.77|11338.97|11338.97|0
1649408290000|2022-04-08 08:58:10|11338.23|11338.23|11337.78|11337.78|11338.23|11338.23|11337.78|11337.78|0
1649408300000|2022-04-08 08:58:20|11337.47|11337.47|11337.09|11337.09|11337.47|11337.47|11336.99|11336.99|0
1649408330000|2022-04-08 08:58:50|11336.79|11336.79|11335.92|11335.92|11336.79|11336.79|11335.92|11335.92|0
1649408350000|2022-04-08 08:59:10|11335.19|11335.19|11334.12|11334.12|11335.19|11335.19|11334.12|11334.12|0
1649408360000|2022-04-08 08:59:20|11333.77|11333.77|11331.81|11331.81|11333.77|11333.77|11331.81|11331.81|0
1649408370000|2022-04-08 08:59:30|11332.17|11332.17|11330.85|11330.85|11332.17|11332.17|11330.85|11330.85|0
1649408380000|2022-04-08 08:59:40|11331.42|11331.42|11331.25|11331.25|11331.61|11331.61|11331.25|11331.25|0
1649408390000|2022-04-08 08:59:50|11330.82|11330.82|11325.85|11325.85|11330.82|11330.82|11325.46|11325.46|0
1649408400000|2022-04-08 09:00:00|11325.63|11325.63|11324.87|11324.87|11325.89|11325.89|11324.02|11324.02|0
1649408410000|2022-04-08 09:00:10|11324|11324|11324.43|11324.43|11324.43|11324.43|11324|11324|0
1649408420000|2022-04-08 09:00:20|11323.99|11323.99|11322.94|11322.94|11323.99|11323.99|11322.94|11322.94|0
1649408430000|2022-04-08 09:00:30|11322.83|11322.83|11319.84|11319.84|11322.83|11322.83|11319.84|11319.84|0
1649408440000|2022-04-08 09:00:40|11319.51|11319.51|11320.16|11320.16|11320.16|11320.16|11319.29|11319.29|0
1649408450000|2022-04-08 09:00:50|11320.32|11320.32|11320.32|11320.32|11320.32|11320.32|11320.32|11320.32|0
1649408460000|2022-04-08 09:01:00|11320.23|11320.23|11320.23|11320.23|11320.23|11320.23|11320.23|11320.23|0
1649408470000|2022-04-08 09:01:10|11319.92|11319.92|11319.46|11319.46|11319.92|11319.92|11319.46|11319.46|0
1649408480000|2022-04-08 09:01:20|11319.24|11319.24|11319.02|11319.02|11319.24|11319.24|11319.02|11319.02|0
1649408500000|2022-04-08 09:01:40|11318.55|11318.55|11317.69|11317.69|11318.55|11318.55|11317.69|11317.69|0
1649408510000|2022-04-08 09:01:50|11318.19|11318.19|11316.96|11316.96|11318.68|11318.68|11316.74|11316.74|0
1649408520000|2022-04-08 09:02:00|11317.29|11317.29|11316.2|11316.2|11317.29|11317.29|11316.2|11316.2|0
1649408530000|2022-04-08 09:02:10|11315.93|11315.93|11315.15|11315.15|11316.12|11316.12|11314.46|11314.46|0
1649408540000|2022-04-08 09:02:20|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|11314.95|11314.95|0
1649408550000|2022-04-08 09:02:30|11316.15|11316.15|11319.27|11319.27|11319.27|11319.27|11316.15|11316.15|0
1649408560000|2022-04-08 09:02:40|11316.93|11316.93|11316.74|11316.74|11316.93|11316.93|11316.74|11316.74|0
1649408570000|2022-04-08 09:02:50|11316.87|11316.87|11316.87|11316.87|11316.87|11316.87|11316.87|11316.87|0
1649408580000|2022-04-08 09:03:00|11316.5|11316.5|11316.94|11316.94|11316.94|11316.94|11316.5|11316.5|0
1649408590000|2022-04-08 09:03:10|11317.03|11317.03|11317.31|11317.31|11317.31|11317.31|11317.03|11317.03|0
1649408600000|2022-04-08 09:03:20|11317.5|11317.5|11316.93|11316.93|11317.5|11317.5|11316.93|11316.93|0
1649408610000|2022-04-08 09:03:30|11317.71|11317.71|11317.28|11317.28|11317.71|11317.71|11317.28|11317.28|0
1649408620000|2022-04-08 09:03:40|11316.91|11316.91|11317.28|11317.28|11317.28|11317.28|11316.91|11316.91|0
1649408680000|2022-04-08 09:04:40|11317.71|11317.71|11317.71|11317.71|11317.71|11317.71|11317.71|11317.71|0
1649408690000|2022-04-08 09:04:50|11318.49|11318.49|11318.97|11318.97|11318.97|11318.97|11318.49|11318.49|0
1649408700000|2022-04-08 09:05:00|11319.12|11319.12|11319.12|11319.12|11319.12|11319.12|11319.12|11319.12|0
1649408710000|2022-04-08 09:05:10|11319.98|11319.98|11319.98|11319.98|11319.98|11319.98|11319.98|11319.98|0
1649408720000|2022-04-08 09:05:20|11320.3|11320.3|11321.24|11321.24|11321.37|11321.37|11320.3|11320.3|0
1649408730000|2022-04-08 09:05:30|11321.46|11321.46|11320.77|11320.77|11321.46|11321.46|11320.77|11320.77|0
1649408750000|2022-04-08 09:05:50|11320.51|11320.51|11320.25|11320.25|11320.51|11320.51|11320.07|11320.07|0
1649408770000|2022-04-08 09:06:10|11319.82|11319.82|11318.79|11318.79|11319.82|11319.82|11318.35|11318.35|0
1649408790000|2022-04-08 09:06:30|11318.57|11318.57|11317.24|11317.24|11319.25|11319.25|11317.24|11317.24|0
1649408800000|2022-04-08 09:06:40|11317.13|11317.13|11317.13|11317.13|11317.13|11317.13|11317.13|11317.13|0
1649408810000|2022-04-08 09:06:50|11315.67|11315.67|11314.54|11314.54|11315.67|11315.67|11314.37|11314.37|0
1649408820000|2022-04-08 09:07:00|11314.11|11314.11|11314.11|11314.11|11314.11|11314.11|11314.11|11314.11|0
1649408830000|2022-04-08 09:07:10|11313.68|11313.68|11314.11|11314.11|11314.11|11314.11|11313.68|11313.68|0
1649408850000|2022-04-08 09:07:30|11314.2|11314.2|11314.2|11314.2|11314.2|11314.2|11314.2|11314.2|0
1649408860000|2022-04-08 09:07:40|11314.98|11314.98|11315.11|11315.11|11315.98|11315.98|11314.67|11314.67|0
1649408870000|2022-04-08 09:07:50|11314.78|11314.78|11314.61|11314.61|11315.11|11315.11|11314.61|11314.61|0
1649408880000|2022-04-08 09:08:00|11314.91|11314.91|11314.61|11314.61|11314.91|11314.91|11314.18|11314.18|0
1649408890000|2022-04-08 09:08:10|11314.7|11314.7|11314.7|11314.7|11314.7|11314.7|11314.7|11314.7|0
1649408900000|2022-04-08 09:08:20|11314.08|11314.08|11313.69|11313.69|11314.08|11314.08|11313.5|11313.5|0
1649408910000|2022-04-08 09:08:30|11313.86|11313.86|11314.1|11314.1|11314.88|11314.88|11313.86|11313.86|0
1649408940000|2022-04-08 09:09:00|11313.98|11313.98|11314.83|11314.83|11314.83|11314.83|11313.98|11313.98|0
1649408950000|2022-04-08 09:09:10|11314.91|11314.91|11315.85|11315.85|11315.99|11315.99|11314.91|11314.91|0
1649408970000|2022-04-08 09:09:30|11315.75|11315.75|11315.75|11315.75|11315.75|11315.75|11315.75|11315.75|0
1649408980000|2022-04-08 09:09:40|11315.3|11315.3|11316.3|11316.3|11316.3|11316.3|11314.56|11314.56|0
1649408990000|2022-04-08 09:09:50|11317.4|11317.4|11317.83|11317.83|11317.83|11317.83|11317.4|11317.4|0
1649409000000|2022-04-08 09:10:00|11316.98|11316.98|11318.11|11318.11|11318.11|11318.11|11316.98|11316.98|0
1649409020000|2022-04-08 09:10:20|11318.42|11318.42|11318.42|11318.42|11318.42|11318.42|11318.42|11318.42|0
1649409050000|2022-04-08 09:10:50|11318.16|11318.16|11318.16|11318.16|11318.16|11318.16|11318.16|11318.16|0
1649409070000|2022-04-08 09:11:10|11319.48|11319.48|11319.48|11319.48|11319.48|11319.48|11319.26|11319.26|0
1649409080000|2022-04-08 09:11:20|11319.26|11319.26|11319.96|11319.96|11320.32|11320.32|11319.26|11319.26|0
1649409090000|2022-04-08 09:11:30|11320.4|11320.4|11323.67|11323.67|11323.67|11323.67|11320.4|11320.4|0
1649409100000|2022-04-08 09:11:40|11323.98|11323.98|11324.92|11324.92|11324.92|11324.92|11323.98|11323.98|0
1649409110000|2022-04-08 09:11:50|11324.07|11324.07|11324.07|11324.07|11324.07|11324.07|11324.07|11324.07|0
1649409120000|2022-04-08 09:12:00|11324.35|11324.35|11324.21|11324.21|11324.35|11324.35|11324.21|11324.21|0
1649409140000|2022-04-08 09:12:20|11323.9|11323.9|11323.81|11323.81|11323.9|11323.9|11323.81|11323.81|0
1649409150000|2022-04-08 09:12:30|11323.37|11323.37|11323.37|11323.37|11323.37|11323.37|11323.37|11323.37|0
1649409160000|2022-04-08 09:12:40|11323.56|11323.56|11323.69|11323.69|11323.69|11323.69|11323.56|11323.56|0
1649409170000|2022-04-08 09:12:50|11323.97|11323.97|11324.16|11324.16|11324.16|11324.16|11323.97|11323.97|0
1649409180000|2022-04-08 09:13:00|11325.01|11325.01|11325.01|11325.01|11325.01|11325.01|11325.01|11325.01|0
1649409190000|2022-04-08 09:13:10|11325.4|11325.4|11325.16|11325.16|11325.4|11325.4|11325.16|11325.16|0
1649409210000|2022-04-08 09:13:30|11325|11325|11324.56|11324.56|11325|11325|11324.56|11324.56|0
1649409230000|2022-04-08 09:13:50|11324.87|11324.87|11326.38|11326.38|11326.38|11326.38|11324.87|11324.87|0
1649409240000|2022-04-08 09:14:00|11325.94|11325.94|11324.17|11324.17|11325.94|11325.94|11324.17|11324.17|0
1649409270000|2022-04-08 09:14:30|11324.5|11324.5|11323.65|11323.65|11324.5|11324.5|11323.65|11323.65|0
1649409280000|2022-04-08 09:14:40|11323.46|11323.46|11323.28|11323.28|11323.46|11323.46|11323.28|11323.28|0
1649409290000|2022-04-08 09:14:50|11323.15|11323.15|11322.87|11322.87|11323.15|11323.15|11322.87|11322.87|0
1649409300000|2022-04-08 09:15:00|11322.75|11322.75|11322.75|11322.75|11322.75|11322.75|11322.75|11322.75|0
1649409310000|2022-04-08 09:15:10|11322.62|11322.62|11322.62|11322.62|11322.62|11322.62|11322.62|11322.62|0
1649409330000|2022-04-08 09:15:30|11322.87|11322.87|11323.73|11323.73|11323.73|11323.73|11322.87|11322.87|0
1649409350000|2022-04-08 09:15:50|11323.29|11323.29|11323.29|11323.29|11323.29|11323.29|11323.29|11323.29|0
1649409360000|2022-04-08 09:16:00|11322.85|11322.85|11324.41|11324.41|11325.19|11325.19|11322.85|11322.85|0
1649409370000|2022-04-08 09:16:10|11324.91|11324.91|11324.91|11324.91|11324.91|11324.91|11324.91|11324.91|0
1649409390000|2022-04-08 09:16:30|11325.56|11325.56|11325.3|11325.3|11325.56|11325.56|11325.3|11325.3|0
1649409400000|2022-04-08 09:16:40|11325.56|11325.56|11325.45|11325.45|11325.89|11325.89|11325.45|11325.45|0
1649409410000|2022-04-08 09:16:50|11325.13|11325.13|11325.13|11325.13|11325.13|11325.13|11325.13|11325.13|0
1649409420000|2022-04-08 09:17:00|11325.56|11325.56|11325.56|11325.56|11325.56|11325.56|11325.56|11325.56|0
1649409440000|2022-04-08 09:17:20|11325.23|11325.23|11325.56|11325.56|11325.56|11325.56|11325.23|11325.23|0
1649409480000|2022-04-08 09:18:00|11325.74|11325.74|11326.1|11326.1|11326.1|11326.1|11325.74|11325.74|0
1649409490000|2022-04-08 09:18:10|11326.01|11326.01|11326.29|11326.29|11326.29|11326.29|11326.01|11326.01|0
1649409500000|2022-04-08 09:18:20|11326.6|11326.6|11326.6|11326.6|11326.6|11326.6|11326.6|11326.6|0
1649409530000|2022-04-08 09:18:50|11326.16|11326.16|11326.59|11326.59|11326.59|11326.59|11326.16|11326.16|0
1649409540000|2022-04-08 09:19:00|11327.44|11327.44|11327.44|11327.44|11327.44|11327.44|11327.44|11327.44|0
1649409550000|2022-04-08 09:19:10|11327.06|11327.06|11327.06|11327.06|11327.06|11327.06|11327.06|11327.06|0
1649409560000|2022-04-08 09:19:20|11327.19|11327.19|11327.47|11327.47|11327.47|11327.47|11326.93|11326.93|0
1649409580000|2022-04-08 09:19:40|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|0
1649409590000|2022-04-08 09:19:50|11328.4|11328.4|11329.95|11329.95|11329.95|11329.95|11328.4|11328.4|0
1649409600000|2022-04-08 09:20:00|11330.82|11330.82|11330.82|11330.82|11330.82|11330.82|11330.82|11330.82|0
1649409620000|2022-04-08 09:20:20|11331.04|11331.04|11331.95|11331.95|11331.95|11331.95|11331.04|11331.04|0
1649409630000|2022-04-08 09:20:30|11331.79|11331.79|11332.66|11332.66|11332.66|11332.66|11331.79|11331.79|0
1649409650000|2022-04-08 09:20:50|11332.23|11332.23|11331.8|11331.8|11332.23|11332.23|11331.8|11331.8|0
1649409690000|2022-04-08 09:21:30|11331.72|11331.72|11331.72|11331.72|11331.72|11331.72|11331.72|11331.72|0
1649409730000|2022-04-08 09:22:10|11331.97|11331.97|11332.1|11332.1|11332.1|11332.1|11331.97|11331.97|0
1649409750000|2022-04-08 09:22:30|11332|11332|11332.62|11332.62|11332.62|11332.62|11332|11332|0
1649409760000|2022-04-08 09:22:40|11332.53|11332.53|11332.53|11332.53|11332.53|11332.53|11332.53|11332.53|0
1649409770000|2022-04-08 09:22:50|11332.9|11332.9|11332.12|11332.12|11332.9|11332.9|11332.12|11332.12|0
1649409790000|2022-04-08 09:23:10|11332.23|11332.23|11332.45|11332.45|11332.45|11332.45|11332.23|11332.23|0
1649409800000|2022-04-08 09:23:20|11332.54|11332.54|11332.1|11332.1|11332.54|11332.54|11331.84|11331.84|0
1649409810000|2022-04-08 09:23:30|11331.87|11331.87|11331.87|11331.87|11331.87|11331.87|11331.87|11331.87|0
1649409820000|2022-04-08 09:23:40|11331.68|11331.68|11331.46|11331.46|11331.68|11331.68|11331.46|11331.46|0
1649409890000|2022-04-08 09:24:50|11331.24|11331.24|11331.68|11331.68|11331.68|11331.68|11331.24|11331.24|0
1649409900000|2022-04-08 09:25:00|11331.81|11331.81|11331.51|11331.51|11331.81|11331.81|11331.38|11331.38|0
1649409910000|2022-04-08 09:25:10|11331.29|11331.29|11331.07|11331.07|11331.29|11331.29|11331.07|11331.07|0
1649409930000|2022-04-08 09:25:30|11330.91|11330.91|11331.6|11331.6|11331.6|11331.6|11330.82|11330.82|0
1649409940000|2022-04-08 09:25:40|11331.45|11331.45|11331.45|11331.45|11331.45|11331.45|11331.45|11331.45|0
1649409950000|2022-04-08 09:25:50|11331.01|11331.01|11331.01|11331.01|11331.01|11331.01|11331.01|11331.01|0
1649409960000|2022-04-08 09:26:00|11331.15|11331.15|11332.12|11332.12|11332.12|11332.12|11331.15|11331.15|0
1649409970000|2022-04-08 09:26:10|11332.49|11332.49|11332.06|11332.06|11332.49|11332.49|11331.64|11331.64|0
1649410020000|2022-04-08 09:27:00|11332.84|11332.84|11332.84|11332.84|11332.84|11332.84|11332.84|11332.84|0
1649410030000|2022-04-08 09:27:10|11332.76|11332.76|11332.8|11332.8|11333.2|11333.2|11332.39|11332.39|0
1649410040000|2022-04-08 09:27:20|11332.64|11332.64|11333.04|11333.04|11333.04|11333.04|11332.64|11332.64|0
1649410050000|2022-04-08 09:27:30|11332.6|11332.6|11334.66|11334.66|11334.66|11334.66|11332.6|11332.6|0
1649410070000|2022-04-08 09:27:50|11333.88|11333.88|11334.27|11334.27|11334.27|11334.27|11333.88|11333.88|0
1649410080000|2022-04-08 09:28:00|11334.64|11334.64|11335.42|11335.42|11335.42|11335.42|11334.64|11334.64|0
1649410090000|2022-04-08 09:28:10|11335.64|11335.64|11335.86|11335.86|11335.86|11335.86|11335.64|11335.64|0
1649410100000|2022-04-08 09:28:20|11336.22|11336.22|11334.92|11334.92|11336.22|11336.22|11334.92|11334.92|0
1649410110000|2022-04-08 09:28:30|11335.14|11335.14|11335.14|11335.14|11335.14|11335.14|11335.14|11335.14|0
1649410120000|2022-04-08 09:28:40|11334.89|11334.89|11335.26|11335.26|11335.26|11335.26|11334.77|11334.77|0
1649410130000|2022-04-08 09:28:50|11335.49|11335.49|11336.27|11336.27|11336.27|11336.27|11335.49|11335.49|0
1649410140000|2022-04-08 09:29:00|11336.62|11336.62|11336.62|11336.62|11336.62|11336.62|11336.62|11336.62|0
1649410150000|2022-04-08 09:29:10|11337.4|11337.4|11337.4|11337.4|11337.4|11337.4|11337.4|11337.4|0
1649410160000|2022-04-08 09:29:20|11337.48|11337.48|11337.35|11337.35|11337.48|11337.48|11337.35|11337.35|0
1649410180000|2022-04-08 09:29:40|11337.79|11337.79|11337.57|11337.57|11337.79|11337.79|11337.57|11337.57|0
1649410190000|2022-04-08 09:29:50|11337.78|11337.78|11338|11338|11338|11338|11337.78|11337.78|0
1649410200000|2022-04-08 09:30:00|11338.13|11338.13|11336.89|11336.89|11338.13|11338.13|11336.89|11336.89|0
1649410230000|2022-04-08 09:30:30|11337.67|11337.67|11337.32|11337.32|11337.67|11337.67|11336.89|11336.89|0
1649410250000|2022-04-08 09:30:50|11338.63|11338.63|11339.16|11339.16|11340.03|11340.03|11338.63|11338.63|0
1649410260000|2022-04-08 09:31:00|11338.29|11338.29|11340.01|11340.01|11340.33|11340.33|11338.29|11338.29|0
1649410280000|2022-04-08 09:31:20|11341.31|11341.31|11341.01|11341.01|11341.31|11341.31|11340.75|11340.75|0
1649410290000|2022-04-08 09:31:30|11340.7|11340.7|11340.59|11340.59|11340.7|11340.7|11340.59|11340.59|0
1649410300000|2022-04-08 09:31:40|11340.46|11340.46|11341.76|11341.76|11341.76|11341.76|11340.46|11340.46|0
1649410310000|2022-04-08 09:31:50|11341.65|11341.65|11338.64|11338.64|11341.65|11341.65|11338.53|11338.53|0
1649410320000|2022-04-08 09:32:00|11338.21|11338.21|11338.64|11338.64|11338.64|11338.64|11338.21|11338.21|0
1649410330000|2022-04-08 09:32:10|11338.86|11338.86|11338.86|11338.86|11338.86|11338.86|11338.86|11338.86|0
1649410340000|2022-04-08 09:32:20|11339.93|11339.93|11339.75|11339.75|11340.04|11340.04|11339.75|11339.75|0
1649410350000|2022-04-08 09:32:30|11339.86|11339.86|11340.36|11340.36|11340.36|11340.36|11339.66|11339.66|0
1649410360000|2022-04-08 09:32:40|11340.79|11340.79|11341.99|11341.99|11341.99|11341.99|11340.79|11340.79|0
1649410380000|2022-04-08 09:33:00|11341.88|11341.88|11342.27|11342.27|11342.27|11342.27|11341.88|11341.88|0
1649410400000|2022-04-08 09:33:20|11342.51|11342.51|11343.16|11343.16|11343.16|11343.16|11342.51|11342.51|0
1649410410000|2022-04-08 09:33:30|11343.4|11343.4|11343.4|11343.4|11343.4|11343.4|11343.4|11343.4|0
1649410420000|2022-04-08 09:33:40|11343.3|11343.3|11343.16|11343.16|11343.3|11343.3|11343.16|11343.16|0
1649410430000|2022-04-08 09:33:50|11343.35|11343.35|11342.93|11342.93|11343.35|11343.35|11342.93|11342.93|0
1649410440000|2022-04-08 09:34:00|11342.62|11342.62|11342.09|11342.09|11342.62|11342.62|11342.09|11342.09|0
1649410450000|2022-04-08 09:34:10|11342.25|11342.25|11342.25|11342.25|11342.25|11342.25|11342.25|11342.25|0
1649410460000|2022-04-08 09:34:20|11342.12|11342.12|11341.76|11341.76|11342.12|11342.12|11341.76|11341.76|0
1649410480000|2022-04-08 09:34:40|11341.63|11341.63|11341.63|11341.63|11341.63|11341.63|11341.63|11341.63|0
1649410490000|2022-04-08 09:34:50|11342.06|11342.06|11341.15|11341.15|11342.06|11342.06|11341.15|11341.15|0
1649410500000|2022-04-08 09:35:00|11340.72|11340.72|11341.56|11341.56|11341.56|11341.56|11340.72|11340.72|0
1649410510000|2022-04-08 09:35:10|11341.72|11341.72|11341.45|11341.45|11341.8|11341.8|11341.45|11341.45|0
1649410530000|2022-04-08 09:35:30|11341.88|11341.88|11341.88|11341.88|11341.88|11341.88|11341.88|11341.88|0
1649410540000|2022-04-08 09:35:40|11341.49|11341.49|11341.33|11341.33|11341.49|11341.49|11341.33|11341.33|0
1649410550000|2022-04-08 09:35:50|11342.6|11342.6|11342.78|11342.78|11342.78|11342.78|11342.6|11342.6|0
1649410560000|2022-04-08 09:36:00|11342.91|11342.91|11342.58|11342.58|11342.91|11342.91|11342.58|11342.58|0
1649410570000|2022-04-08 09:36:10|11342.49|11342.49|11342.31|11342.31|11342.58|11342.58|11342.31|11342.31|0
1649410580000|2022-04-08 09:36:20|11342.41|11342.41|11341.31|11341.31|11342.41|11342.41|11341.31|11341.31|0
1649410590000|2022-04-08 09:36:30|11341.19|11341.19|11343.42|11343.42|11343.42|11343.42|11341.08|11341.08|0
1649410600000|2022-04-08 09:36:40|11343.16|11343.16|11343.16|11343.16|11343.16|11343.16|11343.16|11343.16|0
1649410610000|2022-04-08 09:36:50|11343.47|11343.47|11343.92|11343.92|11343.92|11343.92|11343.47|11343.47|0
1649410620000|2022-04-08 09:37:00|11344.23|11344.23|11344.15|11344.15|11344.23|11344.23|11344.15|11344.15|0
1649410630000|2022-04-08 09:37:10|11344.93|11344.93|11346|11346|11346|11346|11344.93|11344.93|0
1649410640000|2022-04-08 09:37:20|11344.95|11344.95|11344.95|11344.95|11344.95|11344.95|11344.95|11344.95|0
1649410650000|2022-04-08 09:37:30|11344.76|11344.76|11344.24|11344.24|11344.76|11344.76|11344.24|11344.24|0
1649410660000|2022-04-08 09:37:40|11343.84|11343.84|11343.71|11343.71|11343.84|11343.84|11343.71|11343.71|0
1649410670000|2022-04-08 09:37:50|11343.28|11343.28|11342.88|11342.88|11343.28|11343.28|11342.88|11342.88|0
1649410690000|2022-04-08 09:38:10|11342.75|11342.75|11342.75|11342.75|11342.75|11342.75|11342.75|11342.75|0
1649410730000|2022-04-08 09:38:50|11342.88|11342.88|11342.66|11342.66|11342.88|11342.88|11342.66|11342.66|0
1649410740000|2022-04-08 09:39:00|11342.97|11342.97|11345.3|11345.3|11345.3|11345.3|11342.97|11342.97|0
1649410750000|2022-04-08 09:39:10|11346.17|11346.17|11345.6|11345.6|11346.17|11346.17|11345.6|11345.6|0
1649410760000|2022-04-08 09:39:20|11345.17|11345.17|11345.17|11345.17|11345.17|11345.17|11345.17|11345.17|0
1649410770000|2022-04-08 09:39:30|11344.32|11344.32|11345.16|11345.16|11345.16|11345.16|11344.32|11344.32|0
1649410810000|2022-04-08 09:40:10|11344.63|11344.63|11344.31|11344.31|11344.74|11344.74|11344.31|11344.31|0
1649410820000|2022-04-08 09:40:20|11344.12|11344.12|11343.9|11343.9|11344.12|11344.12|11343.9|11343.9|0
1649410860000|2022-04-08 09:41:00|11343.23|11343.23|11343.89|11343.89|11343.89|11343.89|11343.23|11343.23|0
1649410870000|2022-04-08 09:41:10|11343.56|11343.56|11343.56|11343.56|11343.56|11343.56|11343.56|11343.56|0
1649410880000|2022-04-08 09:41:20|11343.45|11343.45|11343.45|11343.45|11343.45|11343.45|11343.45|11343.45|0
1649410890000|2022-04-08 09:41:30|11343.37|11343.37|11342.71|11342.71|11343.37|11343.37|11342.71|11342.71|0
1649410900000|2022-04-08 09:41:40|11342.4|11342.4|11342.4|11342.4|11342.4|11342.4|11342.4|11342.4|0
1649410950000|2022-04-08 09:42:30|11341.96|11341.96|11341.08|11341.08|11341.96|11341.96|11341.08|11341.08|0
1649410960000|2022-04-08 09:42:40|11340.87|11340.87|11339.31|11339.31|11340.87|11340.87|11339.31|11339.31|0
1649410980000|2022-04-08 09:43:00|11338.85|11338.85|11338.85|11338.85|11338.85|11338.85|11338.85|11338.85|0
1649410990000|2022-04-08 09:43:10|11339.1|11339.1|11339.1|11339.1|11339.1|11339.1|11339.1|11339.1|0
1649411010000|2022-04-08 09:43:30|11339.33|11339.33|11339.05|11339.05|11339.48|11339.48|11339.05|11339.05|0
1649411020000|2022-04-08 09:43:40|11338.69|11338.69|11338.54|11338.54|11338.69|11338.69|11338.54|11338.54|0
1649411040000|2022-04-08 09:44:00|11338.36|11338.36|11338.98|11338.98|11338.98|11338.98|11338.36|11338.36|0
1649411050000|2022-04-08 09:44:10|11338.55|11338.55|11338.79|11338.79|11338.98|11338.98|11338.55|11338.55|0
1649411060000|2022-04-08 09:44:20|11337.94|11337.94|11337.94|11337.94|11337.94|11337.94|11337.94|11337.94|0
1649411070000|2022-04-08 09:44:30|11337.68|11337.68|11337.78|11337.78|11337.78|11337.78|11337.68|11337.68|0
1649411090000|2022-04-08 09:44:50|11337.36|11337.36|11336.8|11336.8|11337.36|11337.36|11336.8|11336.8|0
1649411100000|2022-04-08 09:45:00|11337.05|11337.05|11336.7|11336.7|11337.05|11337.05|11336.7|11336.7|0
1649411110000|2022-04-08 09:45:10|11336.42|11336.42|11336.89|11336.89|11336.89|11336.89|11336.42|11336.42|0
1649411120000|2022-04-08 09:45:20|11336.68|11336.68|11336.68|11336.68|11336.68|11336.68|11336.68|11336.68|0
1649411160000|2022-04-08 09:46:00|11337.11|11337.11|11337.23|11337.23|11337.23|11337.23|11337.11|11337.11|0
1649411180000|2022-04-08 09:46:20|11337.02|11337.02|11337.02|11337.02|11337.02|11337.02|11337.02|11337.02|0
1649411200000|2022-04-08 09:46:40|11336.71|11336.71|11337.02|11337.02|11337.02|11337.02|11336.71|11336.71|0
1649411210000|2022-04-08 09:46:50|11336.8|11336.8|11336.8|11336.8|11336.8|11336.8|11336.8|11336.8|0
1649411220000|2022-04-08 09:47:00|11337.15|11337.15|11337.15|11337.15|11337.15|11337.15|11337.15|11337.15|0
1649411240000|2022-04-08 09:47:20|11337.28|11337.28|11337.28|11337.28|11337.28|11337.28|11337.28|11337.28|0
1649411250000|2022-04-08 09:47:30|11337.15|11337.15|11337.31|11337.31|11337.31|11337.31|11337.15|11337.15|0
1649411260000|2022-04-08 09:47:40|11337.44|11337.44|11337.31|11337.31|11337.44|11337.44|11337.31|11337.31|0
1649411290000|2022-04-08 09:48:10|11337.74|11337.74|11338.21|11338.21|11338.21|11338.21|11337.74|11337.74|0
1649411300000|2022-04-08 09:48:20|11338.05|11338.05|11338.1|11338.1|11338.14|11338.14|11338.01|11338.01|0
1649411340000|2022-04-08 09:49:00|11337.37|11337.37|11337.81|11337.81|11337.81|11337.81|11337.37|11337.37|0
1649411350000|2022-04-08 09:49:10|11338.23|11338.23|11338.23|11338.23|11338.23|11338.23|11338.23|11338.23|0
1649411380000|2022-04-08 09:49:40|11338.54|11338.54|11337.88|11337.88|11338.54|11338.54|11337.88|11337.88|0
1649411390000|2022-04-08 09:49:50|11338.32|11338.32|11338.32|11338.32|11338.54|11338.54|11338.32|11338.32|0
1649411400000|2022-04-08 09:50:00|11338.01|11338.01|11337.79|11337.79|11338.01|11338.01|11337.79|11337.79|0
1649411410000|2022-04-08 09:50:10|11337.36|11337.36|11337.23|11337.23|11337.36|11337.36|11337.23|11337.23|0
1649411420000|2022-04-08 09:50:20|11336.77|11336.77|11333.65|11333.65|11336.77|11336.77|11333.65|11333.65|0
1649411430000|2022-04-08 09:50:30|11333.2|11333.2|11333.2|11333.2|11333.2|11333.2|11333.2|11333.2|0
1649411440000|2022-04-08 09:50:40|11333.33|11333.33|11333.59|11333.59|11333.59|11333.59|11333.33|11333.33|0
1649411450000|2022-04-08 09:50:50|11332.89|11332.89|11332.32|11332.32|11332.89|11332.89|11332.32|11332.32|0
1649411470000|2022-04-08 09:51:10|11332.14|11332.14|11331.36|11331.36|11332.14|11332.14|11331.36|11331.36|0
1649411480000|2022-04-08 09:51:20|11331.18|11331.18|11331.18|11331.18|11331.18|11331.18|11331.18|11331.18|0
1649411490000|2022-04-08 09:51:30|11331.06|11331.06|11331.06|11331.06|11331.06|11331.06|11331.06|11331.06|0
1649411520000|2022-04-08 09:52:00|11330.91|11330.91|11328.92|11328.92|11330.91|11330.91|11328.92|11328.92|0
1649411530000|2022-04-08 09:52:10|11327.36|11327.36|11325.14|11325.14|11327.36|11327.36|11325.14|11325.14|0
1649411540000|2022-04-08 09:52:20|11325.92|11325.92|11325.14|11325.14|11325.92|11325.92|11324.36|11324.36|0
1649411560000|2022-04-08 09:52:40|11325.36|11325.36|11325.57|11325.57|11325.57|11325.57|11325.36|11325.36|0
1649411570000|2022-04-08 09:52:50|11325.36|11325.36|11325.36|11325.36|11325.36|11325.36|11325.36|11325.36|0
1649411590000|2022-04-08 09:53:10|11325.28|11325.28|11325.36|11325.36|11325.36|11325.36|11325.28|11325.28|0
1649411600000|2022-04-08 09:53:20|11326.92|11326.92|11327.04|11327.04|11327.04|11327.04|11326.92|11326.92|0
1649411610000|2022-04-08 09:53:30|11327.47|11327.47|11327.34|11327.34|11327.47|11327.47|11327.34|11327.34|0
1649411620000|2022-04-08 09:53:40|11327.01|11327.01|11327.01|11327.01|11327.01|11327.01|11327.01|11327.01|0
1649411630000|2022-04-08 09:53:50|11327.14|11327.14|11327.15|11327.15|11327.57|11327.57|11327.14|11327.14|0
1649411660000|2022-04-08 09:54:20|11326.87|11326.87|11326.87|11326.87|11326.87|11326.87|11326.87|11326.87|0
1649411670000|2022-04-08 09:54:30|11326.6|11326.6|11326.6|11326.6|11326.6|11326.6|11326.6|11326.6|0
1649411680000|2022-04-08 09:54:40|11326.86|11326.86|11326.6|11326.6|11326.86|11326.86|11326.6|11326.6|0
1649411690000|2022-04-08 09:54:50|11326.5|11326.5|11326.5|11326.5|11326.5|11326.5|11326.5|11326.5|0
1649411700000|2022-04-08 09:55:00|11326.6|11326.6|11326.88|11326.88|11326.88|11326.88|11326.6|11326.6|0
1649411720000|2022-04-08 09:55:20|11326.51|11326.51|11326.51|11326.51|11326.51|11326.51|11326.51|11326.51|0
1649411740000|2022-04-08 09:55:40|11326.08|11326.08|11326.08|11326.08|11326.08|11326.08|11326.08|11326.08|0
1649411750000|2022-04-08 09:55:50|11326.88|11326.88|11328.1|11328.1|11328.1|11328.1|11326.88|11326.88|0
1649411770000|2022-04-08 09:56:10|11328.36|11328.36|11328.59|11328.59|11328.59|11328.59|11328.36|11328.36|0
1649411780000|2022-04-08 09:56:20|11328.37|11328.37|11328.11|11328.11|11328.37|11328.37|11328.11|11328.11|0
1649411800000|2022-04-08 09:56:40|11328.34|11328.34|11328.12|11328.12|11328.34|11328.34|11328.12|11328.12|0
1649411810000|2022-04-08 09:56:50|11328.43|11328.43|11328.43|11328.43|11328.43|11328.43|11328.43|11328.43|0
1649411820000|2022-04-08 09:57:00|11328.27|11328.27|11328.27|11328.27|11328.27|11328.27|11328.27|11328.27|0
1649411830000|2022-04-08 09:57:10|11329.83|11329.83|11329.83|11329.83|11329.83|11329.83|11329.83|11329.83|0
1649411840000|2022-04-08 09:57:20|11330.26|11330.26|11330.26|11330.26|11330.26|11330.26|11330.26|11330.26|0
1649411860000|2022-04-08 09:57:40|11330.57|11330.57|11330.57|11330.57|11330.57|11330.57|11330.57|11330.57|0
1649411880000|2022-04-08 09:58:00|11330.74|11330.74|11330.83|11330.83|11330.83|11330.83|11330.74|11330.74|0
1649411890000|2022-04-08 09:58:10|11330.92|11330.92|11331.15|11331.15|11331.15|11331.15|11330.92|11330.92|0
1649411900000|2022-04-08 09:58:20|11331.01|11331.01|11331.01|11331.01|11331.01|11331.01|11331.01|11331.01|0
1649411930000|2022-04-08 09:58:50|11331.15|11331.15|11331.01|11331.01|11331.15|11331.15|11331.01|11331.01|0
1649411970000|2022-04-08 09:59:30|11331.28|11331.28|11331.19|11331.19|11331.28|11331.28|11331.19|11331.19|0
1649411980000|2022-04-08 09:59:40|11331.63|11331.63|11331.41|11331.41|11332.01|11332.01|11331.41|11331.41|0
1649411990000|2022-04-08 09:59:50|11331.85|11331.85|11330.16|11330.16|11331.85|11331.85|11330.16|11330.16|0
1649412000000|2022-04-08 10:00:00|11329.73|11329.73|11329.96|11329.96|11329.96|11329.96|11329.73|11329.73|0
1649412010000|2022-04-08 10:00:10|11330.22|11330.22|11329.83|11329.83|11330.22|11330.22|11329.83|11329.83|0
1649412020000|2022-04-08 10:00:20|11329.96|11329.96|11329.96|11329.96|11329.96|11329.96|11329.96|11329.96|0
1649412030000|2022-04-08 10:00:30|11329.03|11329.03|11329.03|11329.03|11329.03|11329.03|11329.03|11329.03|0
1649412060000|2022-04-08 10:01:00|11328.84|11328.84|11329.16|11329.16|11329.43|11329.43|11328.84|11328.84|0
1649412080000|2022-04-08 10:01:20|11328.84|11328.84|11328.62|11328.62|11328.84|11328.84|11328.62|11328.62|0
1649412090000|2022-04-08 10:01:30|11329.04|11329.04|11329.04|11329.04|11329.04|11329.04|11329.04|11329.04|0
1649412100000|2022-04-08 10:01:40|11329.39|11329.39|11329.39|11329.39|11329.39|11329.39|11329.39|11329.39|0
1649412120000|2022-04-08 10:02:00|11329.66|11329.66|11329.05|11329.05|11329.66|11329.66|11329.05|11329.05|0
1649412130000|2022-04-08 10:02:10|11328.91|11328.91|11329.62|11329.62|11329.62|11329.62|11328.91|11328.91|0
1649412150000|2022-04-08 10:02:30|11329.35|11329.35|11328.49|11328.49|11329.35|11329.35|11328.49|11328.49|0
1649412160000|2022-04-08 10:02:40|11328.33|11328.33|11328.33|11328.33|11328.33|11328.33|11328.33|11328.33|0
1649412170000|2022-04-08 10:02:50|11328.46|11328.46|11328.33|11328.33|11328.46|11328.46|11328.33|11328.33|0
1649412180000|2022-04-08 10:03:00|11327.9|11327.9|11328.04|11328.04|11328.04|11328.04|11327.9|11327.9|0
1649412190000|2022-04-08 10:03:10|11328.26|11328.26|11327.91|11327.91|11328.26|11328.26|11327.91|11327.91|0
1649412240000|2022-04-08 10:04:00|11327.67|11327.67|11327.67|11327.67|11327.67|11327.67|11327.67|11327.67|0
1649412250000|2022-04-08 10:04:10|11327.51|11327.51|11326.75|11326.75|11327.51|11327.51|11326.75|11326.75|0
1649412270000|2022-04-08 10:04:30|11327.18|11327.18|11327.05|11327.05|11327.32|11327.32|11327.05|11327.05|0
1649412290000|2022-04-08 10:04:50|11327.36|11327.36|11327.28|11327.28|11327.36|11327.36|11327.28|11327.28|0
1649412300000|2022-04-08 10:05:00|11326.97|11326.97|11326.97|11326.97|11326.97|11326.97|11326.97|11326.97|0
1649412310000|2022-04-08 10:05:10|11327.05|11327.05|11327.05|11327.05|11327.05|11327.05|11327.05|11327.05|0
1649412320000|2022-04-08 10:05:20|11326.6|11326.6|11326.6|11326.6|11326.6|11326.6|11326.6|11326.6|0
1649412340000|2022-04-08 10:05:40|11326.76|11326.76|11326.2|11326.2|11326.98|11326.98|11326.2|11326.2|0
1649412350000|2022-04-08 10:05:50|11325.76|11325.76|11326.14|11326.14|11326.14|11326.14|11325.76|11325.76|0
1649412360000|2022-04-08 10:06:00|11326.23|11326.23|11326.23|11326.23|11326.23|11326.23|11326.23|11326.23|0
1649412370000|2022-04-08 10:06:10|11326.32|11326.32|11328.11|11328.11|11328.11|11328.11|11326.32|11326.32|0
1649412380000|2022-04-08 10:06:20|11328.77|11328.77|11328.77|11328.77|11328.77|11328.77|11328.77|11328.77|0
1649412400000|2022-04-08 10:06:40|11328.62|11328.62|11328.77|11328.77|11328.77|11328.77|11328.62|11328.62|0
1649412420000|2022-04-08 10:07:00|11328.9|11328.9|11328.77|11328.77|11328.9|11328.9|11328.77|11328.77|0
1649412440000|2022-04-08 10:07:20|11328.9|11328.9|11328.46|11328.46|11328.9|11328.9|11328.46|11328.46|0
1649412450000|2022-04-08 10:07:30|11328.59|11328.59|11328.46|11328.46|11328.73|11328.73|11328.46|11328.46|0
1649412460000|2022-04-08 10:07:40|11328.73|11328.73|11328.35|11328.35|11328.73|11328.73|11328.35|11328.35|0
1649412470000|2022-04-08 10:07:50|11328.44|11328.44|11328.64|11328.64|11328.77|11328.77|11328.44|11328.44|0
1649412480000|2022-04-08 10:08:00|11328.77|11328.77|11328.22|11328.22|11328.77|11328.77|11328.22|11328.22|0
1649412490000|2022-04-08 10:08:10|11327.95|11327.95|11327.95|11327.95|11328.35|11328.35|11327.95|11327.95|0
1649412500000|2022-04-08 10:08:20|11327.17|11327.17|11327.17|11327.17|11327.17|11327.17|11327.17|11327.17|0
1649412510000|2022-04-08 10:08:30|11327.5|11327.5|11327.6|11327.6|11327.6|11327.6|11327.17|11327.17|0
1649412520000|2022-04-08 10:08:40|11327.99|11327.99|11328.26|11328.26|11328.26|11328.26|11327.6|11327.6|0
1649412530000|2022-04-08 10:08:50|11328.91|11328.91|11328.58|11328.58|11328.91|11328.91|11328.58|11328.58|0
1649412540000|2022-04-08 10:09:00|11329.24|11329.24|11329.24|11329.24|11329.24|11329.24|11329.24|11329.24|0
1649412550000|2022-04-08 10:09:10|11328.91|11328.91|11329.19|11329.19|11329.19|11329.19|11328.91|11328.91|0
1649412560000|2022-04-08 10:09:20|11329.59|11329.59|11329.91|11329.91|11329.91|11329.91|11329.59|11329.59|0
1649412570000|2022-04-08 10:09:30|11329.49|11329.49|11329.49|11329.49|11329.49|11329.49|11329.49|11329.49|0
1649412580000|2022-04-08 10:09:40|11327.93|11327.93|11327.15|11327.15|11327.93|11327.93|11327.15|11327.15|0
1649412600000|2022-04-08 10:10:00|11326.93|11326.93|11326.79|11326.79|11326.93|11326.93|11326.79|11326.79|0
1649412610000|2022-04-08 10:10:10|11326.65|11326.65|11326.52|11326.52|11326.65|11326.65|11326.52|11326.52|0
1649412620000|2022-04-08 10:10:20|11326.09|11326.09|11326.09|11326.09|11326.09|11326.09|11326.09|11326.09|0
1649412630000|2022-04-08 10:10:30|11325.96|11325.96|11327.97|11327.97|11327.97|11327.97|11325.63|11325.63|0
1649412640000|2022-04-08 10:10:40|11328.36|11328.36|11328.36|11328.36|11328.36|11328.36|11328.36|11328.36|0
1649412650000|2022-04-08 10:10:50|11328.55|11328.55|11328.55|11328.55|11328.55|11328.55|11328.55|11328.55|0
1649412660000|2022-04-08 10:11:00|11328.16|11328.16|11328.03|11328.03|11328.16|11328.16|11328.03|11328.03|0
1649412720000|2022-04-08 10:12:00|11328.46|11328.46|11328.71|11328.71|11328.71|11328.71|11328.46|11328.46|0
1649412730000|2022-04-08 10:12:10|11328.61|11328.61|11328.61|11328.61|11328.61|11328.61|11328.61|11328.61|0
1649412760000|2022-04-08 10:12:40|11328.28|11328.28|11329.71|11329.71|11329.71|11329.71|11328.28|11328.28|0
1649412770000|2022-04-08 10:12:50|11330.04|11330.04|11330.72|11330.72|11330.72|11330.72|11330.04|11330.04|0
1649412780000|2022-04-08 10:13:00|11330.5|11330.5|11330.5|11330.5|11330.5|11330.5|11330.5|11330.5|0
1649412810000|2022-04-08 10:13:30|11330.17|11330.17|11329.39|11329.39|11330.17|11330.17|11329.39|11329.39|0
1649412820000|2022-04-08 10:13:40|11329.23|11329.23|11329.23|11329.23|11329.23|11329.23|11329.23|11329.23|0
1649412840000|2022-04-08 10:14:00|11329.08|11329.08|11328.29|11328.29|11329.08|11329.08|11328.03|11328.03|0
1649412850000|2022-04-08 10:14:10|11327.86|11327.86|11317.49|11317.49|11327.86|11327.86|11317.49|11317.49|0
1649412860000|2022-04-08 10:14:20|11317.36|11317.36|11311.1|11311.1|11317.36|11317.36|11309.11|11309.11|0
1649412870000|2022-04-08 10:14:30|11310.66|11310.66|11311.24|11311.24|11311.47|11311.47|11310.24|11310.24|0
1649412880000|2022-04-08 10:14:40|11311.53|11311.53|11310.4|11310.4|11311.53|11311.53|11309.75|11309.75|0
1649412890000|2022-04-08 10:14:50|11310.53|11310.53|11310.02|11310.02|11310.53|11310.53|11309.75|11309.75|0
1649412900000|2022-04-08 10:15:00|11309.69|11309.69|11309.79|11309.79|11309.81|11309.81|11309.69|11309.69|0
1649412910000|2022-04-08 10:15:10|11309.51|11309.51|11311.35|11311.35|11311.35|11311.35|11309|11309|0
1649412920000|2022-04-08 10:15:20|11312.34|11312.34|11316.32|11316.32|11316.32|11316.32|11312.34|11312.34|0
1649412930000|2022-04-08 10:15:30|11315.93|11315.93|11316.46|11316.46|11316.59|11316.59|11315.93|11315.93|0
1649412940000|2022-04-08 10:15:40|11315.78|11315.78|11315.78|11315.78|11315.78|11315.78|11315.78|11315.78|0
1649412950000|2022-04-08 10:15:50|11316.01|11316.01|11316.14|11316.14|11316.14|11316.14|11315.81|11315.81|0
1649412960000|2022-04-08 10:16:00|11315.81|11315.81|11314.94|11314.94|11315.81|11315.81|11314.94|11314.94|0
1649412970000|2022-04-08 10:16:10|11315.13|11315.13|11316.68|11316.68|11316.68|11316.68|11315|11315|0
1649412980000|2022-04-08 10:16:20|11316.81|11316.81|11316.81|11316.81|11316.81|11316.81|11316.81|11316.81|0
1649412990000|2022-04-08 10:16:30|11316.37|11316.37|11316.37|11316.37|11316.37|11316.37|11316.37|11316.37|0
1649413000000|2022-04-08 10:16:40|11315.4|11315.4|11315.4|11315.4|11315.4|11315.4|11315.4|11315.4|0
1649413010000|2022-04-08 10:16:50|11314.55|11314.55|11315|11315|11315|11315|11314.55|11314.55|0
1649413020000|2022-04-08 10:17:00|11315.15|11315.15|11314.96|11314.96|11315.57|11315.57|11314.96|11314.96|0
1649413030000|2022-04-08 10:17:10|11314.53|11314.53|11314.09|11314.09|11314.53|11314.53|11314.09|11314.09|0
1649413050000|2022-04-08 10:17:30|11313.31|11313.31|11311.78|11311.78|11313.31|11313.31|11311.78|11311.78|0
1649413060000|2022-04-08 10:17:40|11311.42|11311.42|11309.25|11309.25|11311.42|11311.42|11308.99|11308.99|0
1649413070000|2022-04-08 10:17:50|11308.99|11308.99|11309.12|11309.12|11309.25|11309.25|11308.99|11308.99|0
1649413080000|2022-04-08 10:18:00|11309.45|11309.45|11307.76|11307.76|11309.45|11309.45|11307.76|11307.76|0
1649413090000|2022-04-08 10:18:10|11307.59|11307.59|11304.75|11304.75|11307.59|11307.59|11304.75|11304.75|0
1649413100000|2022-04-08 10:18:20|11304.44|11304.44|11303.98|11303.98|11304.44|11304.44|11303.82|11303.82|0
1649413120000|2022-04-08 10:18:40|11304.06|11304.06|11303.62|11303.62|11304.06|11304.06|11303.62|11303.62|0
1649413130000|2022-04-08 10:18:50|11303.19|11303.19|11301.29|11301.29|11303.19|11303.19|11301.29|11301.29|0
1649413150000|2022-04-08 10:19:10|11300.96|11300.96|11300.96|11300.96|11300.96|11300.96|11300.96|11300.96|0
1649413160000|2022-04-08 10:19:20|11300.54|11300.54|11300.96|11300.96|11300.96|11300.96|11300.54|11300.54|0
1649413170000|2022-04-08 10:19:30|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|0
1649413180000|2022-04-08 10:19:40|11299.67|11299.67|11298.78|11298.78|11299.67|11299.67|11298.78|11298.78|0
1649413190000|2022-04-08 10:19:50|11298.56|11298.56|11298.64|11298.64|11298.64|11298.64|11298.56|11298.56|0
1649413210000|2022-04-08 10:20:10|11299.51|11299.51|11299.51|11299.51|11299.51|11299.51|11299.51|11299.51|0
1649413220000|2022-04-08 10:20:20|11299.08|11299.08|11299.51|11299.51|11299.51|11299.51|11299.08|11299.08|0
1649413260000|2022-04-08 10:21:00|11299.16|11299.16|11298.84|11298.84|11299.16|11299.16|11298.84|11298.84|0
1649413290000|2022-04-08 10:21:30|11299.16|11299.16|11300.03|11300.03|11300.03|11300.03|11299.16|11299.16|0
1649413310000|2022-04-08 10:21:50|11300.3|11300.3|11300.3|11300.3|11300.43|11300.43|11300.03|11300.03|0
1649413320000|2022-04-08 10:22:00|11300.52|11300.52|11299.79|11299.79|11300.52|11300.52|11299.53|11299.53|0
1649413330000|2022-04-08 10:22:10|11299.53|11299.53|11299.93|11299.93|11299.93|11299.93|11299.53|11299.53|0
1649413340000|2022-04-08 10:22:20|11299.78|11299.78|11299.78|11299.78|11299.78|11299.78|11299.78|11299.78|0
1649413350000|2022-04-08 10:22:30|11299.68|11299.68|11299.68|11299.68|11299.68|11299.68|11299.68|11299.68|0
1649413360000|2022-04-08 10:22:40|11299.78|11299.78|11299.59|11299.59|11299.78|11299.78|11299.59|11299.59|0
1649413370000|2022-04-08 10:22:50|11300.03|11300.03|11300.03|11300.03|11300.03|11300.03|11300.03|11300.03|0
1649413380000|2022-04-08 10:23:00|11300.25|11300.25|11300.25|11300.25|11300.25|11300.25|11300.03|11300.03|0
1649413390000|2022-04-08 10:23:10|11299.98|11299.98|11299.98|11299.98|11300.25|11300.25|11299.98|11299.98|0
1649413400000|2022-04-08 10:23:20|11299.13|11299.13|11299.75|11299.75|11299.75|11299.75|11299.13|11299.13|0
1649413410000|2022-04-08 10:23:30|11300.18|11300.18|11300.53|11300.53|11300.53|11300.53|11300.05|11300.05|0
1649413440000|2022-04-08 10:24:00|11300.16|11300.16|11300.75|11300.75|11300.75|11300.75|11300.16|11300.16|0
1649413450000|2022-04-08 10:24:10|11300.98|11300.98|11300.72|11300.72|11300.98|11300.98|11300.49|11300.49|0
1649413470000|2022-04-08 10:24:30|11301.18|11301.18|11301.18|11301.18|11301.18|11301.18|11301.18|11301.18|0
1649413480000|2022-04-08 10:24:40|11301.4|11301.4|11301.63|11301.63|11301.63|11301.63|11301.4|11301.4|0
1649413490000|2022-04-08 10:24:50|11302.06|11302.06|11302.48|11302.48|11302.48|11302.48|11302.06|11302.06|0
1649413500000|2022-04-08 10:25:00|11304.82|11304.82|11304.82|11304.82|11304.82|11304.82|11304.82|11304.82|0
1649413510000|2022-04-08 10:25:10|11305.5|11305.5|11305.87|11305.87|11305.87|11305.87|11305.5|11305.5|0
1649413520000|2022-04-08 10:25:20|11305.74|11305.74|11305.67|11305.67|11306|11306|11305.67|11305.67|0
1649413530000|2022-04-08 10:25:30|11306|11306|11305.87|11305.87|11306|11306|11305.41|11305.41|0
1649413540000|2022-04-08 10:25:40|11306.13|11306.13|11306.97|11306.97|11307.82|11307.82|11305.87|11305.87|0
1649413550000|2022-04-08 10:25:50|11306.19|11306.19|11306.19|11306.19|11306.19|11306.19|11306.19|11306.19|0
1649413560000|2022-04-08 10:26:00|11306.84|11306.84|11306.19|11306.19|11306.84|11306.84|11306.19|11306.19|0
1649413570000|2022-04-08 10:26:10|11307.17|11307.17|11306.84|11306.84|11307.17|11307.17|11306.84|11306.84|0
1649413580000|2022-04-08 10:26:20|11307.17|11307.17|11306.84|11306.84|11307.17|11307.17|11306.84|11306.84|0
1649413600000|2022-04-08 10:26:40|11307.21|11307.21|11307.65|11307.65|11307.65|11307.65|11307.21|11307.21|0
1649413610000|2022-04-08 10:26:50|11307.8|11307.8|11307.8|11307.8|11307.8|11307.8|11307.8|11307.8|0
1649413620000|2022-04-08 10:27:00|11307.95|11307.95|11306.75|11306.75|11307.95|11307.95|11306.75|11306.75|0
1649413630000|2022-04-08 10:27:10|11306.88|11306.88|11306.92|11306.92|11307.14|11307.14|11306.88|11306.88|0
1649413640000|2022-04-08 10:27:20|11307.63|11307.63|11309.32|11309.32|11309.32|11309.32|11307.63|11307.63|0
1649413650000|2022-04-08 10:27:30|11309.93|11309.93|11309.93|11309.93|11309.93|11309.93|11309.93|11309.93|0
1649413670000|2022-04-08 10:27:50|11310.26|11310.26|11310.26|11310.26|11310.26|11310.26|11310.26|11310.26|0
1649413700000|2022-04-08 10:28:20|11310.69|11310.69|11310.31|11310.31|11310.69|11310.69|11310.31|11310.31|0
1649413710000|2022-04-08 10:28:30|11309.53|11309.53|11308.29|11308.29|11309.53|11309.53|11308.29|11308.29|0
1649413720000|2022-04-08 10:28:40|11308.07|11308.07|11307.72|11307.72|11308.07|11308.07|11307.72|11307.72|0
1649413730000|2022-04-08 10:28:50|11308.01|11308.01|11307.57|11307.57|11308.01|11308.01|11307.57|11307.57|0
1649413750000|2022-04-08 10:29:10|11307.31|11307.31|11306.44|11306.44|11307.31|11307.31|11306.44|11306.44|0
1649413770000|2022-04-08 10:29:30|11306.36|11306.36|11306.36|11306.36|11306.36|11306.36|11306.36|11306.36|0
1649413780000|2022-04-08 10:29:40|11306.8|11306.8|11306.52|11306.52|11306.88|11306.88|11306.52|11306.52|0
1649413790000|2022-04-08 10:29:50|11306.29|11306.29|11307.07|11307.07|11307.07|11307.07|11306.29|11306.29|0
1649413800000|2022-04-08 10:30:00|11306.94|11306.94|11306.94|11306.94|11306.94|11306.94|11306.94|11306.94|0
1649413810000|2022-04-08 10:30:10|11307.19|11307.19|11306.83|11306.83|11307.62|11307.62|11306.83|11306.83|0
1649413820000|2022-04-08 10:30:20|11305.63|11305.63|11304.54|11304.54|11305.63|11305.63|11304.54|11304.54|0
1649413850000|2022-04-08 10:30:50|11304.32|11304.32|11304.32|11304.32|11304.32|11304.32|11304.09|11304.09|0
1649413860000|2022-04-08 10:31:00|11304.12|11304.12|11304.12|11304.12|11304.12|11304.12|11304.12|11304.12|0
1649413870000|2022-04-08 10:31:10|11304.81|11304.81|11304.81|11304.81|11304.81|11304.81|11304.81|11304.81|0
1649413880000|2022-04-08 10:31:20|11305.26|11305.26|11305.05|11305.05|11305.26|11305.26|11305.05|11305.05|0
1649413890000|2022-04-08 10:31:30|11304.36|11304.36|11304.36|11304.36|11304.36|11304.36|11304.36|11304.36|0
1649413910000|2022-04-08 10:31:50|11303.91|11303.91|11303.91|11303.91|11303.91|11303.91|11303.91|11303.91|0
1649413920000|2022-04-08 10:32:00|11304.22|11304.22|11304.22|11304.22|11304.22|11304.22|11304.22|11304.22|0
1649413930000|2022-04-08 10:32:10|11304.35|11304.35|11304.35|11304.35|11304.35|11304.35|11304.35|11304.35|0
1649413940000|2022-04-08 10:32:20|11304.56|11304.56|11304.38|11304.38|11304.56|11304.56|11304.38|11304.38|0
1649413960000|2022-04-08 10:32:40|11304.76|11304.76|11302.25|11302.25|11304.76|11304.76|11302.25|11302.25|0
1649413970000|2022-04-08 10:32:50|11302.75|11302.75|11304.33|11304.33|11304.33|11304.33|11302.34|11302.34|0
1649413980000|2022-04-08 10:33:00|11303.89|11303.89|11303.99|11303.99|11303.99|11303.99|11303.8|11303.8|0
1649414010000|2022-04-08 10:33:30|11303.55|11303.55|11303.55|11303.55|11303.55|11303.55|11303.55|11303.55|0
1649414030000|2022-04-08 10:33:50|11302.9|11302.9|11302.57|11302.57|11302.9|11302.9|11302.57|11302.57|0
1649414050000|2022-04-08 10:34:10|11302.31|11302.31|11299.53|11299.53|11302.31|11302.31|11299.4|11299.4|0
1649414070000|2022-04-08 10:34:30|11300.31|11300.31|11300.31|11300.31|11300.31|11300.31|11300.31|11300.31|0
1649414080000|2022-04-08 10:34:40|11300.57|11300.57|11301.09|11301.09|11301.35|11301.35|11300.57|11300.57|0
1649414090000|2022-04-08 10:34:50|11301.18|11301.18|11301.63|11301.63|11301.63|11301.63|11301.18|11301.18|0
1649414100000|2022-04-08 10:35:00|11301.99|11301.99|11302.32|11302.32|11302.32|11302.32|11301.99|11301.99|0
1649414110000|2022-04-08 10:35:10|11301.99|11301.99|11301.99|11301.99|11302.25|11302.25|11301.99|11301.99|0
1649414120000|2022-04-08 10:35:20|11301.63|11301.63|11301.63|11301.63|11301.63|11301.63|11301.63|11301.63|0
1649414130000|2022-04-08 10:35:30|11302.02|11302.02|11301.19|11301.19|11302.02|11302.02|11301.19|11301.19|0
1649414140000|2022-04-08 10:35:40|11300.76|11300.76|11301.19|11301.19|11301.63|11301.63|11300.76|11300.76|0
1649414150000|2022-04-08 10:35:50|11302.06|11302.06|11302.06|11302.06|11302.06|11302.06|11302.06|11302.06|0
1649414160000|2022-04-08 10:36:00|11302.32|11302.32|11303.19|11303.19|11303.19|11303.19|11302.32|11302.32|0
1649414190000|2022-04-08 10:36:30|11302.97|11302.97|11303.19|11303.19|11303.19|11303.19|11302.97|11302.97|0
1649414200000|2022-04-08 10:36:40|11302.75|11302.75|11303.53|11303.53|11303.53|11303.53|11302.75|11302.75|0
1649414210000|2022-04-08 10:36:50|11303.86|11303.86|11304.31|11304.31|11304.31|11304.31|11303.86|11303.86|0
1649414220000|2022-04-08 10:37:00|11304.53|11304.53|11304.04|11304.04|11304.53|11304.53|11304.04|11304.04|0
1649414230000|2022-04-08 10:37:10|11304.7|11304.7|11304.7|11304.7|11304.7|11304.7|11304.7|11304.7|0
1649414240000|2022-04-08 10:37:20|11305.03|11305.03|11305.03|11305.03|11305.03|11305.03|11304.7|11304.7|0
1649414250000|2022-04-08 10:37:30|11304.7|11304.7|11304.7|11304.7|11304.7|11304.7|11304.7|11304.7|0
1649414260000|2022-04-08 10:37:40|11304.48|11304.48|11303.54|11303.54|11304.48|11304.48|11303.54|11303.54|0
1649414270000|2022-04-08 10:37:50|11303.15|11303.15|11303.15|11303.15|11303.15|11303.15|11303.15|11303.15|0
1649414280000|2022-04-08 10:38:00|11303.48|11303.48|11303.48|11303.48|11303.48|11303.48|11303.48|11303.48|0
1649414290000|2022-04-08 10:38:10|11303.69|11303.69|11304.76|11304.76|11304.76|11304.76|11303.69|11303.69|0
1649414300000|2022-04-08 10:38:20|11305.2|11305.2|11305.2|11305.2|11305.2|11305.2|11305.2|11305.2|0
1649414310000|2022-04-08 10:38:30|11304.76|11304.76|11305.08|11305.08|11305.08|11305.08|11304.76|11304.76|0
1649414320000|2022-04-08 10:38:40|11304.63|11304.63|11304.08|11304.08|11304.95|11304.95|11304.08|11304.08|0
1649414330000|2022-04-08 10:38:50|11303.93|11303.93|11303.6|11303.6|11303.93|11303.93|11303.6|11303.6|0
1649414340000|2022-04-08 10:39:00|11303.15|11303.15|11303.37|11303.37|11303.37|11303.37|11303.15|11303.15|0
1649414350000|2022-04-08 10:39:10|11303.01|11303.01|11302.7|11302.7|11303.34|11303.34|11302.7|11302.7|0
1649414360000|2022-04-08 10:39:20|11303.35|11303.35|11304|11304|11304|11304|11303.35|11303.35|0
1649414370000|2022-04-08 10:39:30|11304.16|11304.16|11304.41|11304.41|11304.41|11304.41|11303.83|11303.83|0
1649414380000|2022-04-08 10:39:40|11305.06|11305.06|11305.04|11305.04|11305.17|11305.17|11304.73|11304.73|0
1649414390000|2022-04-08 10:39:50|11304.94|11304.94|11305.04|11305.04|11305.26|11305.26|11304.94|11304.94|0
1649414400000|2022-04-08 10:40:00|11305.31|11305.31|11305.39|11305.39|11305.39|11305.39|11305.17|11305.17|0
1649414410000|2022-04-08 10:40:10|11305.82|11305.82|11305.39|11305.39|11305.82|11305.82|11305.39|11305.39|0
1649414420000|2022-04-08 10:40:20|11305.82|11305.82|11305.91|11305.91|11305.91|11305.91|11305.82|11305.82|0
1649414470000|2022-04-08 10:41:10|11305.69|11305.69|11305.21|11305.21|11305.69|11305.69|11305.21|11305.21|0
1649414490000|2022-04-08 10:41:30|11304.23|11304.23|11304.23|11304.23|11304.23|11304.23|11303.9|11303.9|0
1649414500000|2022-04-08 10:41:40|11303.9|11303.9|11303.9|11303.9|11303.9|11303.9|11303.57|11303.57|0
1649414530000|2022-04-08 10:42:10|11302.99|11302.99|11302.37|11302.37|11303.3|11303.3|11302.37|11302.37|0
1649414540000|2022-04-08 10:42:20|11301.5|11301.5|11301.5|11301.5|11301.5|11301.5|11301.5|11301.5|0
1649414550000|2022-04-08 10:42:30|11300.72|11300.72|11300.72|11300.72|11300.72|11300.72|11300.72|11300.72|0
1649414560000|2022-04-08 10:42:40|11300.81|11300.81|11300.91|11300.91|11300.91|11300.91|11300.81|11300.81|0
1649414570000|2022-04-08 10:42:50|11301.1|11301.1|11301.1|11301.1|11301.1|11301.1|11301.1|11301.1|0
1649414580000|2022-04-08 10:43:00|11301.45|11301.45|11301.45|11301.45|11301.45|11301.45|11301.45|11301.45|0
1649414600000|2022-04-08 10:43:20|11301.1|11301.1|11300.41|11300.41|11301.1|11301.1|11300.41|11300.41|0
1649414620000|2022-04-08 10:43:40|11299.92|11299.92|11299.28|11299.28|11300.06|11300.06|11299.28|11299.28|0
1649414630000|2022-04-08 10:43:50|11299.15|11299.15|11300.71|11300.71|11300.71|11300.71|11299.15|11299.15|0
1649414640000|2022-04-08 10:44:00|11300.45|11300.45|11300.68|11300.68|11300.68|11300.68|11300.45|11300.45|0
1649414650000|2022-04-08 10:44:10|11300.36|11300.36|11300.36|11300.36|11300.36|11300.36|11300.36|11300.36|0
1649414660000|2022-04-08 10:44:20|11300.23|11300.23|11300.23|11300.23|11300.23|11300.23|11300.23|11300.23|0
1649414680000|2022-04-08 10:44:40|11299.45|11299.45|11299.45|11299.45|11299.45|11299.45|11299.45|11299.45|0
1649414690000|2022-04-08 10:44:50|11299.23|11299.23|11299.23|11299.23|11299.23|11299.23|11299.23|11299.23|0
1649414700000|2022-04-08 10:45:00|11299.32|11299.32|11298.97|11298.97|11299.32|11299.32|11298.97|11298.97|0
1649414710000|2022-04-08 10:45:10|11298.75|11298.75|11298.75|11298.75|11298.75|11298.75|11298.75|11298.75|0
1649414720000|2022-04-08 10:45:20|11299.07|11299.07|11299.07|11299.07|11299.07|11299.07|11299.07|11299.07|0
1649414740000|2022-04-08 10:45:40|11298.94|11298.94|11298.94|11298.94|11298.94|11298.94|11298.94|11298.94|0
1649414760000|2022-04-08 10:46:00|11298.72|11298.72|11298.29|11298.29|11298.72|11298.72|11297.85|11297.85|0
1649414800000|2022-04-08 10:46:40|11298.71|11298.71|11299.56|11299.56|11299.56|11299.56|11298.71|11298.71|0
1649414820000|2022-04-08 10:47:00|11299.99|11299.99|11300.02|11300.02|11300.02|11300.02|11299.56|11299.56|0
1649414840000|2022-04-08 10:47:20|11299.34|11299.34|11299.34|11299.34|11299.34|11299.34|11299.34|11299.34|0
1649414850000|2022-04-08 10:47:30|11299.7|11299.7|11299.48|11299.48|11299.7|11299.7|11299.48|11299.48|0
1649414870000|2022-04-08 10:47:50|11299.35|11299.35|11299.35|11299.35|11299.35|11299.35|11299.35|11299.35|0
1649414900000|2022-04-08 10:48:20|11299.45|11299.45|11299.25|11299.25|11299.9|11299.9|11299.25|11299.25|0
1649414910000|2022-04-08 10:48:30|11300.81|11300.81|11302.12|11302.12|11302.12|11302.12|11300.81|11300.81|0
1649414920000|2022-04-08 10:48:40|11302.03|11302.03|11301.05|11301.05|11302.03|11302.03|11301.05|11301.05|0
1649414930000|2022-04-08 10:48:50|11300.62|11300.62|11300.62|11300.62|11300.62|11300.62|11300.62|11300.62|0
1649414940000|2022-04-08 10:49:00|11300.4|11300.4|11300.58|11300.58|11300.58|11300.58|11300.4|11300.4|0
1649414950000|2022-04-08 10:49:10|11300.94|11300.94|11301.5|11301.5|11301.63|11301.63|11300.94|11300.94|0
1649414960000|2022-04-08 10:49:20|11301.66|11301.66|11301.66|11301.66|11301.66|11301.66|11301.66|11301.66|0
1649414970000|2022-04-08 10:49:30|11302.64|11302.64|11301.43|11301.43|11302.64|11302.64|11301.43|11301.43|0
1649414990000|2022-04-08 10:49:50|11301.2|11301.2|11301.2|11301.2|11301.42|11301.42|11301.2|11301.2|0
1649415000000|2022-04-08 10:50:00|11300.52|11300.52|11300.52|11300.52|11300.95|11300.95|11299.74|11299.74|0
1649415010000|2022-04-08 10:50:10|11300.95|11300.95|11300.95|11300.95|11300.95|11300.95|11300.95|11300.95|0
1649415020000|2022-04-08 10:50:20|11301.14|11301.14|11301.91|11301.91|11301.91|11301.91|11301.14|11301.14|0
1649415030000|2022-04-08 10:50:30|11302.24|11302.24|11301.81|11301.81|11302.24|11302.24|11300.94|11300.94|0
1649415040000|2022-04-08 10:50:40|11301.37|11301.37|11301.37|11301.37|11301.37|11301.37|11301.37|11301.37|0
1649415060000|2022-04-08 10:51:00|11300.59|11300.59|11299.94|11299.94|11300.72|11300.72|11299.94|11299.94|0
1649415080000|2022-04-08 10:51:20|11300.6|11300.6|11301.04|11301.04|11301.04|11301.04|11300.38|11300.38|0
1649415090000|2022-04-08 10:51:30|11301.48|11301.48|11301.48|11301.48|11301.48|11301.48|11301.48|11301.48|0
1649415100000|2022-04-08 10:51:40|11301.72|11301.72|11301.5|11301.5|11301.72|11301.72|11301.5|11301.5|0
1649415110000|2022-04-08 10:51:50|11301.06|11301.06|11301.06|11301.06|11301.06|11301.06|11301.06|11301.06|0
1649415120000|2022-04-08 10:52:00|11301.19|11301.19|11301.06|11301.06|11301.19|11301.19|11301.06|11301.06|0
1649415140000|2022-04-08 10:52:20|11300.21|11300.21|11300.21|11300.21|11300.21|11300.21|11300.21|11300.21|0
1649415160000|2022-04-08 10:52:40|11300.44|11300.44|11300.44|11300.44|11300.44|11300.44|11300.44|11300.44|0
1649415170000|2022-04-08 10:52:50|11301.14|11301.14|11301.14|11301.14|11301.14|11301.14|11301.14|11301.14|0
1649415180000|2022-04-08 10:53:00|11301.4|11301.4|11301.4|11301.4|11301.4|11301.4|11301.4|11301.4|0
1649415190000|2022-04-08 10:53:10|11301.73|11301.73|11301.73|11301.73|11301.73|11301.73|11301.73|11301.73|0
1649415230000|2022-04-08 10:53:50|11301.99|11301.99|11301.73|11301.73|11301.99|11301.99|11301.73|11301.73|0
1649415240000|2022-04-08 10:54:00|11302.16|11302.16|11305.79|11305.79|11305.79|11305.79|11302.16|11302.16|0
1649415250000|2022-04-08 10:54:10|11305.01|11305.01|11304.88|11304.88|11305.01|11305.01|11304.88|11304.88|0
1649415270000|2022-04-08 10:54:30|11305.1|11305.1|11305.1|11305.1|11305.1|11305.1|11305.1|11305.1|0
1649415280000|2022-04-08 10:54:40|11305.25|11305.25|11305.05|11305.05|11305.25|11305.25|11305.05|11305.05|0
1649415300000|2022-04-08 10:55:00|11305.18|11305.18|11305.79|11305.79|11305.79|11305.79|11305.18|11305.18|0
1649415310000|2022-04-08 10:55:10|11306.65|11306.65|11306.65|11306.65|11306.65|11306.65|11306.65|11306.65|0
1649415320000|2022-04-08 10:55:20|11306.89|11306.89|11306.89|11306.89|11306.89|11306.89|11306.89|11306.89|0
1649415330000|2022-04-08 10:55:30|11307.26|11307.26|11307.26|11307.26|11307.26|11307.26|11307.26|11307.26|0
1649415390000|2022-04-08 10:56:30|11306.95|11306.95|11306.95|11306.95|11306.95|11306.95|11306.95|11306.95|0
1649415430000|2022-04-08 10:57:10|11306.71|11306.71|11306.95|11306.95|11306.95|11306.95|11306.71|11306.71|0
1649415440000|2022-04-08 10:57:20|11307.63|11307.63|11307.63|11307.63|11307.63|11307.63|11307.63|11307.63|0
1649415470000|2022-04-08 10:57:50|11308.02|11308.02|11308.8|11308.8|11308.8|11308.8|11308.02|11308.02|0
1649415480000|2022-04-08 10:58:00|11309.02|11309.02|11309.02|11309.02|11309.02|11309.02|11309.02|11309.02|0
1649415490000|2022-04-08 10:58:10|11309.28|11309.28|11308.95|11308.95|11309.41|11309.41|11308.95|11308.95|0
1649415500000|2022-04-08 10:58:20|11309.66|11309.66|11310.49|11310.49|11310.49|11310.49|11309.66|11309.66|0
1649415520000|2022-04-08 10:58:40|11310.8|11310.8|11311.13|11311.13|11311.39|11311.39|11310.8|11310.8|0
1649415530000|2022-04-08 10:58:50|11311.21|11311.21|11314.07|11314.07|11314.23|11314.23|11311.21|11311.21|0
1649415540000|2022-04-08 10:59:00|11314.45|11314.45|11314.45|11314.45|11314.45|11314.45|11314.45|11314.45|0
1649415550000|2022-04-08 10:59:10|11314.02|11314.02|11314.8|11314.8|11314.8|11314.8|11313.6|11313.6|0
1649415560000|2022-04-08 10:59:20|11315.06|11315.06|11314.38|11314.38|11315.06|11315.06|11314.38|11314.38|0
1649415570000|2022-04-08 10:59:30|11314.74|11314.74|11315|11315|11315|11315|11314.74|11314.74|0
1649415580000|2022-04-08 10:59:40|11314.74|11314.74|11314.74|11314.74|11314.74|11314.74|11314.74|11314.74|0
1649415590000|2022-04-08 10:59:50|11315|11315|11314.74|11314.74|11315|11315|11314.74|11314.74|0
1649415600000|2022-04-08 11:00:00|11315.17|11315.17|11315.45|11315.45|11315.45|11315.45|11315.02|11315.02|0
1649415610000|2022-04-08 11:00:10|11317.01|11317.01|11319.8|11319.8|11320.12|11320.12|11317.01|11317.01|0
1649415620000|2022-04-08 11:00:20|11320.58|11320.58|11321.27|11321.27|11321.27|11321.27|11320.58|11320.58|0
1649415630000|2022-04-08 11:00:30|11322.05|11322.05|11322.05|11322.05|11322.05|11322.05|11322.05|11322.05|0
1649415660000|2022-04-08 11:01:00|11323.45|11323.45|11323.72|11323.72|11323.72|11323.72|11323.45|11323.45|0
1649415680000|2022-04-08 11:01:20|11323.88|11323.88|11323.88|11323.88|11323.88|11323.88|11323.88|11323.88|0
1649415690000|2022-04-08 11:01:30|11323.1|11323.1|11323.88|11323.88|11323.88|11323.88|11323.1|11323.1|0
1649415700000|2022-04-08 11:01:40|11324.1|11324.1|11324.05|11324.05|11324.31|11324.31|11324.05|11324.05|0
1649415720000|2022-04-08 11:02:00|11324.21|11324.21|11324.08|11324.08|11324.21|11324.21|11324.08|11324.08|0
1649415730000|2022-04-08 11:02:10|11324.86|11324.86|11325.74|11325.74|11326.61|11326.61|11324.86|11324.86|0
1649415740000|2022-04-08 11:02:20|11325.52|11325.52|11325.52|11325.52|11325.52|11325.52|11325.52|11325.52|0
1649415750000|2022-04-08 11:02:30|11325.1|11325.1|11325.46|11325.46|11325.46|11325.46|11325.1|11325.1|0
1649415770000|2022-04-08 11:02:50|11325.85|11325.85|11325.98|11325.98|11325.98|11325.98|11325.85|11325.85|0
1649415780000|2022-04-08 11:03:00|11325.76|11325.76|11325.98|11325.98|11325.98|11325.98|11325.63|11325.63|0
1649415810000|2022-04-08 11:03:30|11326.25|11326.25|11326.25|11326.25|11326.25|11326.25|11325.98|11325.98|0
1649415820000|2022-04-08 11:03:40|11326.03|11326.03|11325.76|11325.76|11326.03|11326.03|11325.76|11325.76|0
1649415830000|2022-04-08 11:03:50|11324.98|11324.98|11325.9|11325.9|11325.9|11325.9|11324.98|11324.98|0
1649415850000|2022-04-08 11:04:10|11326.22|11326.22|11326.23|11326.23|11326.23|11326.23|11325.68|11325.68|0
1649415860000|2022-04-08 11:04:20|11326.14|11326.14|11326.14|11326.14|11326.14|11326.14|11326.14|11326.14|0
1649415870000|2022-04-08 11:04:30|11326.47|11326.47|11326.47|11326.47|11326.47|11326.47|11326.47|11326.47|0
1649415880000|2022-04-08 11:04:40|11326.73|11326.73|11326.47|11326.47|11326.73|11326.73|11326.47|11326.47|0
1649415890000|2022-04-08 11:04:50|11325.77|11325.77|11325.89|11325.89|11325.89|11325.89|11325.54|11325.54|0
1649415910000|2022-04-08 11:05:10|11325.71|11325.71|11325.71|11325.71|11325.71|11325.71|11325.71|11325.71|0
1649415920000|2022-04-08 11:05:20|11325.84|11325.84|11325.84|11325.84|11325.84|11325.84|11325.84|11325.84|0
1649415950000|2022-04-08 11:05:50|11325.46|11325.46|11325.46|11325.46|11325.46|11325.46|11325.46|11325.46|0
1649415990000|2022-04-08 11:06:30|11325.2|11325.2|11325.2|11325.2|11325.2|11325.2|11325.2|11325.2|0
1649416010000|2022-04-08 11:06:50|11325.39|11325.39|11325.05|11325.05|11325.49|11325.49|11325.05|11325.05|0
1649416040000|2022-04-08 11:07:20|11325.38|11325.38|11325.49|11325.49|11325.81|11325.81|11325.38|11325.38|0
1649416060000|2022-04-08 11:07:40|11324.71|11324.71|11324.71|11324.71|11324.71|11324.71|11324.71|11324.71|0
1649416070000|2022-04-08 11:07:50|11324.58|11324.58|11325.43|11325.43|11325.43|11325.43|11324.58|11324.58|0
1649416090000|2022-04-08 11:08:10|11325.74|11325.74|11326.44|11326.44|11326.44|11326.44|11325.74|11325.74|0
1649416100000|2022-04-08 11:08:20|11326.05|11326.05|11326.47|11326.47|11326.47|11326.47|11326.05|11326.05|0
1649416110000|2022-04-08 11:08:30|11327.13|11327.13|11326.7|11326.7|11327.13|11327.13|11326.27|11326.27|0
1649416120000|2022-04-08 11:08:40|11326.94|11326.94|11327.55|11327.55|11327.55|11327.55|11326.94|11326.94|0
1649416130000|2022-04-08 11:08:50|11327.64|11327.64|11327.64|11327.64|11327.9|11327.9|11327.38|11327.38|0
1649416140000|2022-04-08 11:09:00|11327.38|11327.38|11327.38|11327.38|11327.38|11327.38|11327.38|11327.38|0
1649416150000|2022-04-08 11:09:10|11327.83|11327.83|11327.83|11327.83|11328.23|11328.23|11327.83|11327.83|0
1649416160000|2022-04-08 11:09:20|11327.93|11327.93|11327.93|11327.93|11328.06|11328.06|11327.93|11327.93|0
1649416170000|2022-04-08 11:09:30|11328.66|11328.66|11328.85|11328.85|11328.85|11328.85|11328.66|11328.66|0
1649416180000|2022-04-08 11:09:40|11328.62|11328.62|11326.83|11326.83|11328.62|11328.62|11326.83|11326.83|0
1649416190000|2022-04-08 11:09:50|11327.22|11327.22|11326.52|11326.52|11327.22|11327.22|11326.52|11326.52|0
1649416200000|2022-04-08 11:10:00|11326.21|11326.21|11325.41|11325.41|11326.21|11326.21|11325.41|11325.41|0
1649416220000|2022-04-08 11:10:20|11325.18|11325.18|11325.18|11325.18|11325.18|11325.18|11325.18|11325.18|0
1649416250000|2022-04-08 11:10:50|11325.05|11325.05|11325.1|11325.1|11325.31|11325.31|11325.05|11325.05|0
1649416260000|2022-04-08 11:11:00|11324.96|11324.96|11324.32|11324.32|11324.96|11324.96|11324.32|11324.32|0
1649416270000|2022-04-08 11:11:10|11324.55|11324.55|11324.12|11324.12|11324.55|11324.55|11324.12|11324.12|0
1649416280000|2022-04-08 11:11:20|11324.55|11324.55|11323.85|11323.85|11324.55|11324.55|11323.76|11323.76|0
1649416290000|2022-04-08 11:11:30|11323.41|11323.41|11322.96|11322.96|11323.41|11323.41|11322.96|11322.96|0
1649416300000|2022-04-08 11:11:40|11322.73|11322.73|11322.73|11322.73|11322.73|11322.73|11322.73|11322.73|0
1649416330000|2022-04-08 11:12:10|11322.64|11322.64|11322.64|11322.64|11322.64|11322.64|11322.64|11322.64|0
1649416340000|2022-04-08 11:12:20|11323.13|11323.13|11323.13|11323.13|11323.13|11323.13|11323.13|11323.13|0
1649416370000|2022-04-08 11:12:50|11323.53|11323.53|11323.13|11323.13|11323.53|11323.53|11323|11323|0
1649416380000|2022-04-08 11:13:00|11323.61|11323.61|11323.26|11323.26|11323.69|11323.69|11323.26|11323.26|0
1649416390000|2022-04-08 11:13:10|11323.69|11323.69|11325.01|11325.01|11325.16|11325.16|11323.69|11323.69|0
1649416400000|2022-04-08 11:13:20|11324.86|11324.86|11324.86|11324.86|11324.86|11324.86|11324.86|11324.86|0
1649416410000|2022-04-08 11:13:30|11324.4|11324.4|11324.75|11324.75|11324.75|11324.75|11324.4|11324.4|0
1649416430000|2022-04-08 11:13:50|11324.94|11324.94|11323.99|11323.99|11324.94|11324.94|11323.99|11323.99|0
1649416450000|2022-04-08 11:14:10|11324.14|11324.14|11323.77|11323.77|11324.14|11324.14|11323.77|11323.77|0
1649416460000|2022-04-08 11:14:20|11323.54|11323.54|11323.54|11323.54|11323.54|11323.54|11323.54|11323.54|0
1649416480000|2022-04-08 11:14:40|11323.75|11323.75|11323.98|11323.98|11323.98|11323.98|11323.75|11323.75|0
1649416500000|2022-04-08 11:15:00|11324.16|11324.16|11324.25|11324.25|11324.25|11324.25|11324.16|11324.16|0
1649416510000|2022-04-08 11:15:10|11324.6|11324.6|11324.21|11324.21|11324.6|11324.6|11324.12|11324.12|0
1649416520000|2022-04-08 11:15:20|11324.39|11324.39|11324.04|11324.04|11324.39|11324.39|11324.04|11324.04|0
1649416530000|2022-04-08 11:15:30|11323.68|11323.68|11323.68|11323.68|11323.68|11323.68|11323.68|11323.68|0
1649416570000|2022-04-08 11:16:10|11323.59|11323.59|11323.59|11323.59|11323.59|11323.59|11323.59|11323.59|0
1649416580000|2022-04-08 11:16:20|11323.47|11323.47|11323.47|11323.47|11323.47|11323.47|11323.47|11323.47|0
1649416590000|2022-04-08 11:16:30|11323.84|11323.84|11323.05|11323.05|11323.84|11323.84|11323.05|11323.05|0
1649416610000|2022-04-08 11:16:50|11323.31|11323.31|11323.74|11323.74|11323.74|11323.74|11323.31|11323.31|0
1649416620000|2022-04-08 11:17:00|11323.41|11323.41|11324.06|11324.06|11324.06|11324.06|11323.41|11323.41|0
1649416640000|2022-04-08 11:17:20|11324.5|11324.5|11324.98|11324.98|11324.98|11324.98|11324.5|11324.5|0
1649416650000|2022-04-08 11:17:30|11324.71|11324.71|11324.71|11324.71|11324.71|11324.71|11324.71|11324.71|0
1649416660000|2022-04-08 11:17:40|11324.49|11324.49|11323.71|11323.71|11324.49|11324.49|11323.71|11323.71|0
1649416750000|2022-04-08 11:19:10|11323.83|11323.83|11323.83|11323.83|11323.83|11323.83|11323.83|11323.83|0
1649416760000|2022-04-08 11:19:20|11323.91|11323.91|11323.91|11323.91|11323.91|11323.91|11323.91|11323.91|0
1649416770000|2022-04-08 11:19:30|11323.73|11323.73|11324.35|11324.35|11324.35|11324.35|11323.73|11323.73|0
1649416780000|2022-04-08 11:19:40|11324.1|11324.1|11324.1|11324.1|11324.1|11324.1|11324.1|11324.1|0
1649416790000|2022-04-08 11:19:50|11324.38|11324.38|11324.77|11324.77|11324.77|11324.77|11324.38|11324.38|0
1649416800000|2022-04-08 11:20:00|11324.92|11324.92|11327.69|11327.69|11327.69|11327.69|11324.92|11324.92|0
1649416810000|2022-04-08 11:20:10|11327.84|11327.84|11327.84|11327.84|11327.84|11327.84|11327.84|11327.84|0
1649416840000|2022-04-08 11:20:40|11328.62|11328.62|11328.78|11328.78|11328.78|11328.78|11328.62|11328.62|0
1649416850000|2022-04-08 11:20:50|11329.13|11329.13|11330|11330|11330|11330|11329.13|11329.13|0
1649416860000|2022-04-08 11:21:00|11330.91|11330.91|11331.56|11331.56|11331.56|11331.56|11330.91|11330.91|0
1649416870000|2022-04-08 11:21:10|11332.41|11332.41|11332.32|11332.32|11332.41|11332.41|11332.32|11332.32|0
1649416880000|2022-04-08 11:21:20|11333.01|11333.01|11333.44|11333.44|11333.44|11333.44|11333.01|11333.01|0
1649416900000|2022-04-08 11:21:40|11333.9|11333.9|11333.9|11333.9|11333.9|11333.9|11333.9|11333.9|0
1649416920000|2022-04-08 11:22:00|11333.44|11333.44|11333.96|11333.96|11333.96|11333.96|11333.44|11333.44|0
1649416930000|2022-04-08 11:22:10|11334.27|11334.27|11334.27|11334.27|11334.27|11334.27|11334.27|11334.27|0
1649416950000|2022-04-08 11:22:30|11334.4|11334.4|11334.27|11334.27|11334.4|11334.4|11334.27|11334.27|0
1649416960000|2022-04-08 11:22:40|11333.81|11333.81|11333.81|11333.81|11333.81|11333.81|11333.81|11333.81|0
1649416970000|2022-04-08 11:22:50|11333.73|11333.73|11333.73|11333.73|11333.73|11333.73|11333.73|11333.73|0
1649416980000|2022-04-08 11:23:00|11332.88|11332.88|11332.13|11332.13|11332.88|11332.88|11332.13|11332.13|0
1649417000000|2022-04-08 11:23:20|11332.58|11332.58|11332.58|11332.58|11332.58|11332.58|11332.58|11332.58|0
1649417010000|2022-04-08 11:23:30|11332.97|11332.97|11333.5|11333.5|11333.5|11333.5|11332.58|11332.58|0
1649417020000|2022-04-08 11:23:40|11333.61|11333.61|11333.61|11333.61|11333.61|11333.61|11333.61|11333.61|0
1649417030000|2022-04-08 11:23:50|11334|11334|11334.13|11334.13|11334.13|11334.13|11334|11334|0
1649417060000|2022-04-08 11:24:20|11334|11334|11334.52|11334.52|11334.52|11334.52|11334|11334|0
1649417070000|2022-04-08 11:24:30|11334.66|11334.66|11334.54|11334.54|11334.66|11334.66|11334.23|11334.23|0
1649417090000|2022-04-08 11:24:50|11334.85|11334.85|11334.85|11334.85|11334.85|11334.85|11334.85|11334.85|0
1649417100000|2022-04-08 11:25:00|11334.42|11334.42|11334.64|11334.64|11334.64|11334.64|11334.42|11334.42|0
1649417120000|2022-04-08 11:25:20|11334.45|11334.45|11334.26|11334.26|11334.45|11334.45|11334.07|11334.07|0
1649417140000|2022-04-08 11:25:40|11334|11334|11334.26|11334.26|11334.26|11334.26|11334|11334|0
1649417150000|2022-04-08 11:25:50|11334.74|11334.74|11336.14|11336.14|11336.14|11336.14|11334.74|11334.74|0
1649417160000|2022-04-08 11:26:00|11336.3|11336.3|11336.54|11336.54|11336.54|11336.54|11336.3|11336.3|0
1649417170000|2022-04-08 11:26:10|11336.77|11336.77|11336.77|11336.77|11336.77|11336.77|11336.77|11336.77|0
1649417180000|2022-04-08 11:26:20|11336.91|11336.91|11336.91|11336.91|11336.91|11336.91|11336.91|11336.91|0
1649417190000|2022-04-08 11:26:30|11337.34|11337.34|11337.34|11337.34|11337.34|11337.34|11337.34|11337.34|0
1649417200000|2022-04-08 11:26:40|11336.85|11336.85|11337.12|11337.12|11337.12|11337.12|11336.85|11336.85|0
1649417210000|2022-04-08 11:26:50|11336.69|11336.69|11336.69|11336.69|11336.69|11336.69|11336.69|11336.69|0
1649417220000|2022-04-08 11:27:00|11337.47|11337.47|11337.78|11337.78|11337.78|11337.78|11337.47|11337.47|0
1649417230000|2022-04-08 11:27:10|11337.97|11337.97|11338.63|11338.63|11338.63|11338.63|11337.97|11337.97|0
1649417240000|2022-04-08 11:27:20|11338.25|11338.25|11338.39|11338.39|11338.39|11338.39|11338.25|11338.25|0
1649417250000|2022-04-08 11:27:30|11338.48|11338.48|11338.48|11338.48|11338.48|11338.48|11338.48|11338.48|0
1649417260000|2022-04-08 11:27:40|11338.91|11338.91|11338.61|11338.61|11338.91|11338.91|11338.47|11338.47|0
1649417270000|2022-04-08 11:27:50|11338.18|11338.18|11338.18|11338.18|11338.18|11338.18|11338.18|11338.18|0
1649417280000|2022-04-08 11:28:00|11337.78|11337.78|11337.78|11337.78|11337.78|11337.78|11337.78|11337.78|0
1649417300000|2022-04-08 11:28:20|11338.21|11338.21|11338.21|11338.21|11338.21|11338.21|11338.21|11338.21|0
1649417330000|2022-04-08 11:28:50|11338.45|11338.45|11338.01|11338.01|11338.45|11338.45|11338.01|11338.01|0
1649417340000|2022-04-08 11:29:00|11337.39|11337.39|11336.77|11336.77|11337.39|11337.39|11336.77|11336.77|0
1649417360000|2022-04-08 11:29:20|11336.64|11336.64|11336.64|11336.64|11336.64|11336.64|11336.64|11336.64|0
1649417390000|2022-04-08 11:29:50|11337.08|11337.08|11337.21|11337.21|11337.21|11337.21|11337.08|11337.08|0
1649417400000|2022-04-08 11:30:00|11337.83|11337.83|11337.83|11337.83|11337.83|11337.83|11337.83|11337.83|0
1649417410000|2022-04-08 11:30:10|11337.74|11337.74|11337.9|11337.9|11337.9|11337.9|11337.74|11337.74|0
1649417430000|2022-04-08 11:30:30|11337.47|11337.47|11336.62|11336.62|11337.47|11337.47|11336.62|11336.62|0
1649417440000|2022-04-08 11:30:40|11336.92|11336.92|11337.14|11337.14|11337.14|11337.14|11336.92|11336.92|0
1649417450000|2022-04-08 11:30:50|11337.8|11337.8|11339.81|11339.81|11339.81|11339.81|11337.8|11337.8|0
1649417470000|2022-04-08 11:31:10|11340.02|11340.02|11339.71|11339.71|11340.02|11340.02|11339.71|11339.71|0
1649417480000|2022-04-08 11:31:20|11339.5|11339.5|11339.5|11339.5|11339.5|11339.5|11339.5|11339.5|0
1649417490000|2022-04-08 11:31:30|11339.28|11339.28|11339.28|11339.28|11339.28|11339.28|11339.28|11339.28|0
1649417500000|2022-04-08 11:31:40|11339.72|11339.72|11339.72|11339.72|11339.72|11339.72|11339.72|11339.72|0
1649417510000|2022-04-08 11:31:50|11340.34|11340.34|11340.34|11340.34|11340.34|11340.34|11340.34|11340.34|0
1649417520000|2022-04-08 11:32:00|11340.69|11340.69|11341.47|11341.47|11341.47|11341.47|11340.69|11340.69|0
1649417530000|2022-04-08 11:32:10|11341.04|11341.04|11341.04|11341.04|11341.04|11341.04|11341.04|11341.04|0
1649417560000|2022-04-08 11:32:40|11341.3|11341.3|11341.3|11341.3|11341.3|11341.3|11341.3|11341.3|0
1649417580000|2022-04-08 11:33:00|11342.16|11342.16|11342.51|11342.51|11342.51|11342.51|11342.16|11342.16|0
1649417610000|2022-04-08 11:33:30|11342.59|11342.59|11342.59|11342.59|11342.59|11342.59|11342.59|11342.59|0
1649417630000|2022-04-08 11:33:50|11342.24|11342.24|11342|11342|11342.24|11342.24|11342|11342|0
1649417640000|2022-04-08 11:34:00|11341.87|11341.87|11341.87|11341.87|11341.87|11341.87|11341.87|11341.87|0
1649417650000|2022-04-08 11:34:10|11342.65|11342.65|11343.44|11343.44|11343.44|11343.44|11341.44|11341.44|0
1649417670000|2022-04-08 11:34:30|11343.36|11343.36|11343.36|11343.36|11343.36|11343.36|11343.36|11343.36|0
1649417680000|2022-04-08 11:34:40|11343.55|11343.55|11343.2|11343.2|11343.55|11343.55|11343.2|11343.2|0
1649417690000|2022-04-08 11:34:50|11343.39|11343.39|11343.39|11343.39|11343.39|11343.39|11343.39|11343.39|0
1649417720000|2022-04-08 11:35:20|11342.61|11342.61|11342.62|11342.62|11342.7|11342.7|11342.61|11342.61|0
1649417730000|2022-04-08 11:35:30|11343.12|11343.12|11343.12|11343.12|11343.12|11343.12|11343.12|11343.12|0
1649417740000|2022-04-08 11:35:40|11343.2|11343.2|11346|11346|11346|11346|11343.2|11343.2|0
1649417750000|2022-04-08 11:35:50|11346.13|11346.13|11346.13|11346.13|11346.13|11346.13|11346.13|11346.13|0
1649417760000|2022-04-08 11:36:00|11346.22|11346.22|11346.22|11346.22|11346.22|11346.22|11346.22|11346.22|0
1649417770000|2022-04-08 11:36:10|11346.66|11346.66|11346.66|11346.66|11346.66|11346.66|11346.66|11346.66|0
1649417780000|2022-04-08 11:36:20|11346.53|11346.53|11346.67|11346.67|11346.67|11346.67|11346.53|11346.53|0
1649417790000|2022-04-08 11:36:30|11347.32|11347.32|11347.32|11347.32|11347.32|11347.32|11347.32|11347.32|0
1649417820000|2022-04-08 11:37:00|11347.76|11347.76|11347.57|11347.57|11347.76|11347.76|11347.57|11347.57|0
1649417830000|2022-04-08 11:37:10|11347.76|11347.76|11348.75|11348.75|11348.75|11348.75|11347.76|11347.76|0
1649417840000|2022-04-08 11:37:20|11348.32|11348.32|11348.32|11348.32|11348.32|11348.32|11348.32|11348.32|0
1649417870000|2022-04-08 11:37:50|11348.69|11348.69|11348.69|11348.69|11348.69|11348.69|11348.69|11348.69|0
1649417880000|2022-04-08 11:38:00|11348.47|11348.47|11348.47|11348.47|11348.47|11348.47|11348.47|11348.47|0
1649417890000|2022-04-08 11:38:10|11348.14|11348.14|11348.14|11348.14|11348.14|11348.14|11348.14|11348.14|0
1649417920000|2022-04-08 11:38:40|11348.62|11348.62|11349.27|11349.27|11349.43|11349.43|11348.62|11348.62|0
1649417940000|2022-04-08 11:39:00|11349.59|11349.59|11349.59|11349.59|11349.59|11349.59|11349.59|11349.59|0
1649417950000|2022-04-08 11:39:10|11348.88|11348.88|11348.57|11348.57|11348.88|11348.88|11348.57|11348.57|0
1649417970000|2022-04-08 11:39:30|11346.23|11346.23|11346.23|11346.23|11346.23|11346.23|11346.23|11346.23|0
1649418010000|2022-04-08 11:40:10|11345.92|11345.92|11346.4|11346.4|11346.4|11346.4|11345.92|11345.92|0
1649418020000|2022-04-08 11:40:20|11346.18|11346.18|11346.18|11346.18|11346.18|11346.18|11346.18|11346.18|0
1649418030000|2022-04-08 11:40:30|11346.49|11346.49|11346.49|11346.49|11346.49|11346.49|11346.49|11346.49|0
1649418040000|2022-04-08 11:40:40|11344.93|11344.93|11344.93|11344.93|11344.93|11344.93|11344.93|11344.93|0
1649418050000|2022-04-08 11:40:50|11344.5|11344.5|11344.5|11344.5|11344.5|11344.5|11344.5|11344.5|0
1649418060000|2022-04-08 11:41:00|11344.66|11344.66|11344.66|11344.66|11344.66|11344.66|11344.66|11344.66|0
1649418070000|2022-04-08 11:41:10|11344.23|11344.23|11343.2|11343.2|11344.23|11344.23|11343.2|11343.2|0
1649418080000|2022-04-08 11:41:20|11343.07|11343.07|11343.07|11343.07|11343.07|11343.07|11343.07|11343.07|0
1649418100000|2022-04-08 11:41:40|11342.81|11342.81|11342.59|11342.59|11342.81|11342.81|11342.46|11342.46|0
1649418110000|2022-04-08 11:41:50|11343.37|11343.37|11343.53|11343.53|11343.53|11343.53|11343.37|11343.37|0
1649418120000|2022-04-08 11:42:00|11343.66|11343.66|11345.05|11345.05|11345.05|11345.05|11343.66|11343.66|0
1649418130000|2022-04-08 11:42:10|11345.19|11345.19|11345.19|11345.19|11345.19|11345.19|11345.19|11345.19|0
1649418140000|2022-04-08 11:42:20|11344.97|11344.97|11344.49|11344.49|11344.97|11344.97|11344.49|11344.49|0
1649418160000|2022-04-08 11:42:40|11342.15|11342.15|11342.15|11342.15|11342.93|11342.93|11342.15|11342.15|0
1649418170000|2022-04-08 11:42:50|11341.99|11341.99|11342.15|11342.15|11342.15|11342.15|11341.99|11341.99|0
1649418190000|2022-04-08 11:43:10|11341.3|11341.3|11341.3|11341.3|11341.3|11341.3|11341.3|11341.3|0
1649418200000|2022-04-08 11:43:20|11341.46|11341.46|11341.46|11341.46|11341.46|11341.46|11341.46|11341.46|0
1649418220000|2022-04-08 11:43:40|11341|11341|11340.79|11340.79|11341|11341|11340.57|11340.57|0
1649418230000|2022-04-08 11:43:50|11340.7|11340.7|11340.7|11340.7|11340.7|11340.7|11340.7|11340.7|0
1649418240000|2022-04-08 11:44:00|11341.37|11341.37|11341|11341|11341.37|11341.37|11341|11341|0
1649418250000|2022-04-08 11:44:10|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|0
1649418280000|2022-04-08 11:44:40|11340.95|11340.95|11340.53|11340.53|11340.95|11340.95|11340.53|11340.53|0
1649418290000|2022-04-08 11:44:50|11340.95|11340.95|11341.38|11341.38|11341.38|11341.38|11340.95|11340.95|0
1649418300000|2022-04-08 11:45:00|11341.23|11341.23|11340.41|11340.41|11341.23|11341.23|11340.41|11340.41|0
1649418310000|2022-04-08 11:45:10|11340.19|11340.19|11339.74|11339.74|11340.19|11340.19|11339.74|11339.74|0
1649418340000|2022-04-08 11:45:40|11339.31|11339.31|11339.31|11339.31|11339.31|11339.31|11339.31|11339.31|0
1649418350000|2022-04-08 11:45:50|11338.84|11338.84|11338.84|11338.84|11338.84|11338.84|11338.84|11338.84|0
1649418360000|2022-04-08 11:46:00|11338.97|11338.97|11339.62|11339.62|11339.62|11339.62|11338.84|11338.84|0
1649418370000|2022-04-08 11:46:10|11339.4|11339.4|11338.49|11338.49|11339.4|11339.4|11338.49|11338.49|0
1649418380000|2022-04-08 11:46:20|11337.71|11337.71|11337.71|11337.71|11337.71|11337.71|11337.71|11337.71|0
1649418390000|2022-04-08 11:46:30|11337.06|11337.06|11336.84|11336.84|11337.06|11337.06|11336.84|11336.84|0
1649418400000|2022-04-08 11:46:40|11336.62|11336.62|11336.62|11336.62|11336.62|11336.62|11336.62|11336.62|0
1649418410000|2022-04-08 11:46:50|11337.47|11337.47|11338.22|11338.22|11338.32|11338.32|11337.47|11337.47|0
1649418420000|2022-04-08 11:47:00|11338.57|11338.57|11338.35|11338.35|11338.57|11338.57|11338.35|11338.35|0
1649418430000|2022-04-08 11:47:10|11338.48|11338.48|11338.48|11338.48|11338.48|11338.48|11338.48|11338.48|0
1649418440000|2022-04-08 11:47:20|11338.06|11338.06|11337.63|11337.63|11338.06|11338.06|11337.63|11337.63|0
1649418450000|2022-04-08 11:47:30|11337.89|11337.89|11337.89|11337.89|11337.89|11337.89|11337.89|11337.89|0
1649418460000|2022-04-08 11:47:40|11337.58|11337.58|11337.58|11337.58|11337.58|11337.58|11337.58|11337.58|0
1649418500000|2022-04-08 11:48:20|11337.71|11337.71|11337.58|11337.58|11337.71|11337.71|11337.58|11337.58|0
1649418520000|2022-04-08 11:48:40|11337.71|11337.71|11337.49|11337.49|11337.71|11337.71|11337.49|11337.49|0
1649418530000|2022-04-08 11:48:50|11337.23|11337.23|11336.79|11336.79|11337.23|11337.23|11336.79|11336.79|0
1649418540000|2022-04-08 11:49:00|11336.36|11336.36|11336.11|11336.11|11336.36|11336.36|11336.11|11336.11|0
1649418550000|2022-04-08 11:49:10|11336.35|11336.35|11335.36|11335.36|11336.35|11336.35|11335.36|11335.36|0
1649418560000|2022-04-08 11:49:20|11335.79|11335.79|11336.13|11336.13|11336.21|11336.21|11335.79|11335.79|0
1649418570000|2022-04-08 11:49:30|11336.04|11336.04|11336.61|11336.61|11336.75|11336.75|11336.04|11336.04|0
1649418600000|2022-04-08 11:50:00|11335.81|11335.81|11335.25|11335.25|11336.13|11336.13|11335.1|11335.1|0
1649418610000|2022-04-08 11:50:10|11335.42|11335.42|11334.54|11334.54|11335.42|11335.42|11334.54|11334.54|0
1649418620000|2022-04-08 11:50:20|11334.19|11334.19|11334.19|11334.19|11334.19|11334.19|11334.19|11334.19|0
1649418650000|2022-04-08 11:50:50|11333.97|11333.97|11333.97|11333.97|11333.97|11333.97|11333.97|11333.97|0
1649418660000|2022-04-08 11:51:00|11334.41|11334.41|11334.78|11334.78|11334.78|11334.78|11334.41|11334.41|0
1649418680000|2022-04-08 11:51:20|11335.17|11335.17|11332.43|11332.43|11335.17|11335.17|11332.18|11332.18|0
1649418690000|2022-04-08 11:51:30|11332|11332|11332|11332|11332|11332|11332|11332|0
1649418700000|2022-04-08 11:51:40|11332.25|11332.25|11332.42|11332.42|11332.42|11332.42|11332.25|11332.25|0
1649418710000|2022-04-08 11:51:50|11332.33|11332.33|11333.72|11333.72|11333.72|11333.72|11332.33|11332.33|0
1649418720000|2022-04-08 11:52:00|11333.59|11333.59|11333.59|11333.59|11333.59|11333.59|11333.59|11333.59|0
1649418750000|2022-04-08 11:52:30|11332.74|11332.74|11333.17|11333.17|11333.17|11333.17|11332.32|11332.32|0
1649418760000|2022-04-08 11:52:40|11332.73|11332.73|11332.73|11332.73|11332.73|11332.73|11332.73|11332.73|0
1649418770000|2022-04-08 11:52:50|11332.3|11332.3|11332.3|11332.3|11332.3|11332.3|11332.3|11332.3|0
1649418780000|2022-04-08 11:53:00|11331.86|11331.86|11331.86|11331.86|11331.86|11331.86|11331.86|11331.86|0
1649418790000|2022-04-08 11:53:10|11331.54|11331.54|11333.1|11333.1|11333.1|11333.1|11331.54|11331.54|0
1649418800000|2022-04-08 11:53:20|11333.01|11333.01|11332.75|11332.75|11333.01|11333.01|11332.75|11332.75|0
1649418810000|2022-04-08 11:53:30|11333.18|11333.18|11333.18|11333.18|11333.18|11333.18|11333.18|11333.18|0
1649418840000|2022-04-08 11:54:00|11333.27|11333.27|11333.36|11333.36|11333.36|11333.36|11333.27|11333.27|0
1649418850000|2022-04-08 11:54:10|11333.58|11333.58|11334.14|11334.14|11334.14|11334.14|11333.58|11333.58|0
1649418860000|2022-04-08 11:54:20|11334.05|11334.05|11334.33|11334.33|11334.33|11334.33|11333.95|11333.95|0
1649418880000|2022-04-08 11:54:40|11334.49|11334.49|11334.49|11334.49|11334.49|11334.49|11334.49|11334.49|0
1649418900000|2022-04-08 11:55:00|11334.35|11334.35|11333.96|11333.96|11334.35|11334.35|11333.71|11333.71|0
1649418910000|2022-04-08 11:55:10|11334.28|11334.28|11334.71|11334.71|11334.71|11334.71|11334.28|11334.28|0
1649418920000|2022-04-08 11:55:20|11335.03|11335.03|11335.33|11335.33|11335.33|11335.33|11335.03|11335.03|0
1649418930000|2022-04-08 11:55:30|11335.18|11335.18|11335.18|11335.18|11335.18|11335.18|11335.18|11335.18|0
1649418940000|2022-04-08 11:55:40|11334.82|11334.82|11334.82|11334.82|11334.82|11334.82|11334.82|11334.82|0
1649418950000|2022-04-08 11:55:50|11334.97|11334.97|11334.97|11334.97|11334.97|11334.97|11334.97|11334.97|0
1649418970000|2022-04-08 11:56:10|11335.11|11335.11|11335.11|11335.11|11335.11|11335.11|11334.69|11334.69|0
1649418980000|2022-04-08 11:56:20|11334.98|11334.98|11334.98|11334.98|11334.98|11334.98|11334.98|11334.98|0
1649419000000|2022-04-08 11:56:40|11334.56|11334.56|11334.33|11334.33|11334.56|11334.56|11334.33|11334.33|0
1649419010000|2022-04-08 11:56:50|11334.2|11334.2|11333.77|11333.77|11334.2|11334.2|11333.77|11333.77|0
1649419020000|2022-04-08 11:57:00|11333.4|11333.4|11333.53|11333.53|11333.62|11333.62|11333.4|11333.4|0
1649419030000|2022-04-08 11:57:10|11334.31|11334.31|11334.31|11334.31|11334.31|11334.31|11334.31|11334.31|0
1649419040000|2022-04-08 11:57:20|11334.4|11334.4|11334.4|11334.4|11334.4|11334.4|11334.4|11334.4|0
1649419050000|2022-04-08 11:57:30|11334.84|11334.84|11334.84|11334.84|11334.84|11334.84|11334.84|11334.84|0
1649419070000|2022-04-08 11:57:50|11334.38|11334.38|11333.7|11333.7|11334.38|11334.38|11333.47|11333.47|0
1649419080000|2022-04-08 11:58:00|11333.78|11333.78|11333.78|11333.78|11333.78|11333.78|11333.78|11333.78|0
1649419110000|2022-04-08 11:58:30|11334|11334|11332.6|11332.6|11334|11334|11332.6|11332.6|0
1649419140000|2022-04-08 11:59:00|11332.95|11332.95|11332.61|11332.61|11332.95|11332.95|11332.61|11332.61|0
1649419150000|2022-04-08 11:59:10|11332.5|11332.5|11332.29|11332.29|11332.5|11332.5|11332.08|11332.08|0
1649419160000|2022-04-08 11:59:20|11331.97|11331.97|11331.97|11331.97|11331.97|11331.97|11331.97|11331.97|0
1649419170000|2022-04-08 11:59:30|11332.33|11332.33|11332.33|11332.33|11332.33|11332.33|11332.33|11332.33|0
1649419180000|2022-04-08 11:59:40|11332.21|11332.21|11332.21|11332.21|11332.21|11332.21|11332.21|11332.21|0
1649419200000|2022-04-08 12:00:00|11332.33|11332.33|11332.33|11332.33|11332.33|11332.33|11331.55|11331.55|0
1649419210000|2022-04-08 12:00:10|11332.11|11332.11|11332.11|11332.11|11332.11|11332.11|11332.11|11332.11|0
1649419220000|2022-04-08 12:00:20|11331.79|11331.79|11331.79|11331.79|11331.79|11331.79|11331.79|11331.79|0
1649419240000|2022-04-08 12:00:40|11331.63|11331.63|11331.63|11331.63|11331.63|11331.63|11331.63|11331.63|0
1649419290000|2022-04-08 12:01:30|11332.02|11332.02|11332.02|11332.02|11332.02|11332.02|11332.02|11332.02|0
1649419320000|2022-04-08 12:02:00|11332.18|11332.18|11332.18|11332.18|11332.18|11332.18|11332.18|11332.18|0
1649419340000|2022-04-08 12:02:20|11332.96|11332.96|11332.96|11332.96|11332.96|11332.96|11332.96|11332.96|0
1649419350000|2022-04-08 12:02:30|11333.29|11333.29|11333.29|11333.29|11333.29|11333.29|11333.29|11333.29|0
1649419370000|2022-04-08 12:02:50|11333.07|11333.07|11333.07|11333.07|11333.07|11333.07|11333.07|11333.07|0
1649419380000|2022-04-08 12:03:00|11333.29|11333.29|11331.78|11331.78|11333.6|11333.6|11331.78|11331.78|0
1649419390000|2022-04-08 12:03:10|11331.47|11331.47|11331.47|11331.47|11331.47|11331.47|11331.47|11331.47|0
1649419400000|2022-04-08 12:03:20|11330.6|11330.6|11330.15|11330.15|11330.6|11330.6|11330.15|11330.15|0
1649419410000|2022-04-08 12:03:30|11330.23|11330.23|11330.42|11330.42|11330.42|11330.42|11330.23|11330.23|0
1649419420000|2022-04-08 12:03:40|11330.61|11330.61|11329.99|11329.99|11330.61|11330.61|11329.99|11329.99|0
1649419440000|2022-04-08 12:04:00|11330.09|11330.09|11329.96|11329.96|11330.09|11330.09|11329.96|11329.96|0
1649419450000|2022-04-08 12:04:10|11330.05|11330.05|11330.24|11330.24|11330.24|11330.24|11330.05|11330.05|0
1649419460000|2022-04-08 12:04:20|11330.34|11330.34|11330.47|11330.47|11330.47|11330.47|11330.34|11330.34|0
1649419470000|2022-04-08 12:04:30|11328.91|11328.91|11328.91|11328.91|11328.91|11328.91|11328.91|11328.91|0
1649419490000|2022-04-08 12:04:50|11329.27|11329.27|11329.27|11329.27|11329.27|11329.27|11329.27|11329.27|0
1649419500000|2022-04-08 12:05:00|11329.18|11329.18|11327.47|11327.47|11329.18|11329.18|11327.47|11327.47|0
1649419520000|2022-04-08 12:05:20|11327.83|11327.83|11327.83|11327.83|11327.83|11327.83|11327.83|11327.83|0
1649419540000|2022-04-08 12:05:40|11328.26|11328.26|11328.1|11328.1|11328.26|11328.26|11328.1|11328.1|0
1649419550000|2022-04-08 12:05:50|11327.97|11327.97|11327.97|11327.97|11327.97|11327.97|11327.97|11327.97|0
1649419560000|2022-04-08 12:06:00|11327.75|11327.75|11327.7|11327.7|11327.83|11327.83|11327.7|11327.7|0
1649419570000|2022-04-08 12:06:10|11328.09|11328.09|11328.47|11328.47|11328.47|11328.47|11328.09|11328.09|0
1649419580000|2022-04-08 12:06:20|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|0
1649419590000|2022-04-08 12:06:30|11328.18|11328.18|11328.85|11328.85|11329.05|11329.05|11328.18|11328.18|0
1649419610000|2022-04-08 12:06:50|11328.41|11328.41|11329.26|11329.26|11329.26|11329.26|11328.41|11328.41|0
1649419620000|2022-04-08 12:07:00|11329.04|11329.04|11327.94|11327.94|11329.04|11329.04|11327.58|11327.58|0
1649419630000|2022-04-08 12:07:10|11327.58|11327.58|11327.94|11327.94|11327.94|11327.94|11327.58|11327.58|0
1649419640000|2022-04-08 12:07:20|11327.57|11327.57|11327.57|11327.57|11327.57|11327.57|11327.57|11327.57|0
1649419650000|2022-04-08 12:07:30|11327.75|11327.75|11327.4|11327.4|11327.75|11327.75|11327.4|11327.4|0
1649419660000|2022-04-08 12:07:40|11326.97|11326.97|11327.32|11327.32|11327.32|11327.32|11326.97|11326.97|0
1649419670000|2022-04-08 12:07:50|11327.68|11327.68|11327.68|11327.68|11327.68|11327.68|11327.68|11327.68|0
1649419680000|2022-04-08 12:08:00|11327.35|11327.35|11328.91|11328.91|11328.91|11328.91|11327.35|11327.35|0
1649419690000|2022-04-08 12:08:10|11328.69|11328.69|11329.13|11329.13|11329.13|11329.13|11328.69|11328.69|0
1649419700000|2022-04-08 12:08:20|11329.36|11329.36|11329.6|11329.6|11329.6|11329.6|11329.36|11329.36|0
1649419710000|2022-04-08 12:08:30|11329.34|11329.34|11329.18|11329.18|11329.34|11329.34|11329.18|11329.18|0
1649419740000|2022-04-08 12:09:00|11329.43|11329.43|11329.12|11329.12|11329.43|11329.43|11329.12|11329.12|0
1649419750000|2022-04-08 12:09:10|11328.81|11328.81|11328.95|11328.95|11329.32|11329.32|11328.81|11328.81|0
1649419770000|2022-04-08 12:09:30|11328.65|11328.65|11328.65|11328.65|11328.65|11328.65|11328.65|11328.65|0
1649419780000|2022-04-08 12:09:40|11328.5|11328.5|11328.13|11328.13|11328.5|11328.5|11328.13|11328.13|0
1649419800000|2022-04-08 12:10:00|11328.84|11328.84|11328.53|11328.53|11328.84|11328.84|11328.53|11328.53|0
1649419810000|2022-04-08 12:10:10|11328.79|11328.79|11328.79|11328.79|11328.79|11328.79|11328.79|11328.79|0
1649419820000|2022-04-08 12:10:20|11329.14|11329.14|11329.27|11329.27|11329.27|11329.27|11329.14|11329.14|0
1649419840000|2022-04-08 12:10:40|11329.01|11329.01|11328.82|11328.82|11329.35|11329.35|11328.82|11328.82|0
1649419850000|2022-04-08 12:10:50|11328.69|11328.69|11328.69|11328.69|11328.69|11328.69|11328.69|11328.69|0
1649419860000|2022-04-08 12:11:00|11328.87|11328.87|11328.45|11328.45|11328.87|11328.87|11328.45|11328.45|0
1649419890000|2022-04-08 12:11:30|11328.32|11328.32|11328.7|11328.7|11328.7|11328.7|11328.32|11328.32|0
1649419900000|2022-04-08 12:11:40|11326.37|11326.37|11326.37|11326.37|11326.37|11326.37|11326.37|11326.37|0
1649419910000|2022-04-08 12:11:50|11326.18|11326.18|11326.18|11326.18|11326.18|11326.18|11326.18|11326.18|0
1649419920000|2022-04-08 12:12:00|11326.1|11326.1|11326.1|11326.1|11326.1|11326.1|11326.1|11326.1|0
1649419930000|2022-04-08 12:12:10|11325.94|11325.94|11325.94|11325.94|11325.94|11325.94|11325.94|11325.94|0
1649419950000|2022-04-08 12:12:30|11326.72|11326.72|11326.72|11326.72|11326.72|11326.72|11326.72|11326.72|0
1649419960000|2022-04-08 12:12:40|11326.97|11326.97|11326.97|11326.97|11326.97|11326.97|11326.97|11326.97|0
1649419970000|2022-04-08 12:12:50|11326.63|11326.63|11326.76|11326.76|11326.76|11326.76|11326.63|11326.63|0
1649419980000|2022-04-08 12:13:00|11326.92|11326.92|11327.05|11327.05|11327.42|11327.42|11326.92|11326.92|0
1649420020000|2022-04-08 12:13:40|11327.13|11327.13|11325.85|11325.85|11327.13|11327.13|11325.85|11325.85|0
1649420070000|2022-04-08 12:14:30|11325.49|11325.49|11325.07|11325.07|11325.49|11325.49|11325.07|11325.07|0
1649420080000|2022-04-08 12:14:40|11324.63|11324.63|11324.63|11324.63|11324.63|11324.63|11324.63|11324.63|0
1649420090000|2022-04-08 12:14:50|11324.5|11324.5|11324.5|11324.5|11324.5|11324.5|11324.5|11324.5|0
1649420100000|2022-04-08 12:15:00|11324.58|11324.58|11324.66|11324.66|11324.66|11324.66|11324.58|11324.58|0
1649420110000|2022-04-08 12:15:10|11324.83|11324.83|11324.4|11324.4|11324.83|11324.83|11324.4|11324.4|0
1649420120000|2022-04-08 12:15:20|11324.82|11324.82|11325.95|11325.95|11325.95|11325.95|11324.82|11324.82|0
1649420130000|2022-04-08 12:15:30|11326.73|11326.73|11326.73|11326.73|11326.73|11326.73|11326.73|11326.73|0
1649420140000|2022-04-08 12:15:40|11327.09|11327.09|11327.09|11327.09|11327.09|11327.09|11327.09|11327.09|0
1649420150000|2022-04-08 12:15:50|11326.87|11326.87|11326.87|11326.87|11326.87|11326.87|11326.87|11326.87|0
1649420160000|2022-04-08 12:16:00|11327.32|11327.32|11326.89|11326.89|11327.32|11327.32|11326.89|11326.89|0
1649420200000|2022-04-08 12:16:40|11327.32|11327.32|11327.42|11327.42|11327.42|11327.42|11327.32|11327.32|0
1649420220000|2022-04-08 12:17:00|11328.27|11328.27|11329.54|11329.54|11329.54|11329.54|11328.27|11328.27|0
1649420230000|2022-04-08 12:17:10|11329.12|11329.12|11329.74|11329.74|11329.74|11329.74|11329.12|11329.12|0
1649420240000|2022-04-08 12:17:20|11329.65|11329.65|11329.65|11329.65|11329.65|11329.65|11329.65|11329.65|0
1649420250000|2022-04-08 12:17:30|11329.97|11329.97|11329.97|11329.97|11329.97|11329.97|11329.97|11329.97|0
1649420260000|2022-04-08 12:17:40|11330.11|11330.11|11330.6|11330.6|11330.6|11330.6|11330.11|11330.11|0
1649420280000|2022-04-08 12:18:00|11330.82|11330.82|11330.95|11330.95|11330.95|11330.95|11330.82|11330.82|0
1649420290000|2022-04-08 12:18:10|11330.82|11330.82|11331.04|11331.04|11331.04|11331.04|11330.82|11330.82|0
1649420300000|2022-04-08 12:18:20|11331.17|11331.17|11331.54|11331.54|11331.54|11331.54|11331.17|11331.17|0
1649420310000|2022-04-08 12:18:30|11331.11|11331.11|11331.94|11331.94|11331.94|11331.94|11331.11|11331.11|0
1649420320000|2022-04-08 12:18:40|11332.29|11332.29|11332.64|11332.64|11332.64|11332.64|11332.29|11332.29|0
1649420360000|2022-04-08 12:19:20|11332.45|11332.45|11332.03|11332.03|11332.45|11332.45|11332.03|11332.03|0
1649420370000|2022-04-08 12:19:30|11331.76|11331.76|11331.54|11331.54|11331.76|11331.76|11331.54|11331.54|0
1649420480000|2022-04-08 12:21:20|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|0
1649420490000|2022-04-08 12:21:30|11332.13|11332.13|11332.13|11332.13|11332.13|11332.13|11332.13|11332.13|0
1649420500000|2022-04-08 12:21:40|11332.25|11332.25|11332.25|11332.25|11332.25|11332.25|11332.25|11332.25|0
1649420510000|2022-04-08 12:21:50|11332.47|11332.47|11332.47|11332.47|11332.47|11332.47|11332.47|11332.47|0
1649420520000|2022-04-08 12:22:00|11332.28|11332.28|11331.83|11331.83|11332.28|11332.28|11331.83|11331.83|0
1649420550000|2022-04-08 12:22:30|11332.75|11332.75|11333.24|11333.24|11333.24|11333.24|11332.46|11332.46|0
1649420560000|2022-04-08 12:22:40|11332.46|11332.46|11332.46|11332.46|11332.46|11332.46|11332.04|11332.04|0
1649420570000|2022-04-08 12:22:50|11332.9|11332.9|11334.46|11334.46|11334.46|11334.46|11332.9|11332.9|0
1649420580000|2022-04-08 12:23:00|11335.24|11335.24|11335.24|11335.24|11335.24|11335.24|11335.24|11335.24|0
1649420590000|2022-04-08 12:23:10|11335.66|11335.66|11335.99|11335.99|11335.99|11335.99|11335.66|11335.66|0
1649420600000|2022-04-08 12:23:20|11337.55|11337.55|11336.61|11336.61|11337.55|11337.55|11336.61|11336.61|0
1649420610000|2022-04-08 12:23:30|11336.18|11336.18|11336.18|11336.18|11336.18|11336.18|11336.18|11336.18|0
1649420620000|2022-04-08 12:23:40|11335.4|11335.4|11335.4|11335.4|11335.4|11335.4|11335.4|11335.4|0
1649420630000|2022-04-08 12:23:50|11335.9|11335.9|11335.9|11335.9|11335.9|11335.9|11335.9|11335.9|0
1649420650000|2022-04-08 12:24:10|11336.17|11336.17|11336.17|11336.17|11336.17|11336.17|11336.17|11336.17|0
1649420660000|2022-04-08 12:24:20|11336.93|11336.93|11337.16|11337.16|11337.16|11337.16|11336.93|11336.93|0
1649420680000|2022-04-08 12:24:40|11336.29|11336.29|11336.29|11336.29|11336.29|11336.29|11336.29|11336.29|0
1649420740000|2022-04-08 12:25:40|11336.42|11336.42|11336.68|11336.68|11336.68|11336.68|11336.42|11336.42|0
1649420760000|2022-04-08 12:26:00|11337.34|11337.34|11336.95|11336.95|11337.34|11337.34|11336.95|11336.95|0
1649420770000|2022-04-08 12:26:10|11336.73|11336.73|11336.65|11336.65|11336.73|11336.73|11335.17|11335.17|0
1649420780000|2022-04-08 12:26:20|11336.39|11336.39|11336.56|11336.56|11336.56|11336.56|11336.13|11336.13|0
1649420790000|2022-04-08 12:26:30|11336.78|11336.78|11337.12|11337.12|11337.12|11337.12|11336.78|11336.78|0
1649420850000|2022-04-08 12:27:30|11338.18|11338.18|11338.76|11338.76|11338.76|11338.76|11338.18|11338.18|0
1649420870000|2022-04-08 12:27:50|11338.98|11338.98|11340.51|11340.51|11340.51|11340.51|11338.98|11338.98|0
1649420880000|2022-04-08 12:28:00|11340.25|11340.25|11340.46|11340.46|11340.46|11340.46|11340.25|11340.25|0
1649420890000|2022-04-08 12:28:10|11341.24|11341.24|11341.24|11341.24|11341.24|11341.24|11341.24|11341.24|0
1649420900000|2022-04-08 12:28:20|11341.68|11341.68|11342|11342|11342|11342|11341.68|11341.68|0
1649420920000|2022-04-08 12:28:40|11342.42|11342.42|11342.32|11342.32|11342.42|11342.42|11342.32|11342.32|0
1649420930000|2022-04-08 12:28:50|11342.42|11342.42|11342.6|11342.6|11342.6|11342.6|11342.42|11342.42|0
1649420940000|2022-04-08 12:29:00|11343.03|11343.03|11343.02|11343.02|11343.45|11343.45|11342.87|11342.87|0
1649420960000|2022-04-08 12:29:20|11343.18|11343.18|11343.18|11343.18|11343.18|11343.18|11343.18|11343.18|0
1649420980000|2022-04-08 12:29:40|11343.53|11343.53|11343.53|11343.53|11343.53|11343.53|11343.53|11343.53|0
1649421010000|2022-04-08 12:30:10|11343.1|11343.1|11342.24|11342.24|11343.1|11343.1|11342.24|11342.24|0
1649421030000|2022-04-08 12:30:30|11342.06|11342.06|11342.06|11342.06|11342.06|11342.06|11342.06|11342.06|0
1649421040000|2022-04-08 12:30:40|11342.24|11342.24|11342.24|11342.24|11342.24|11342.24|11342.24|11342.24|0
1649421050000|2022-04-08 12:30:50|11342.16|11342.16|11342.47|11342.47|11342.47|11342.47|11342.16|11342.16|0
1649421060000|2022-04-08 12:31:00|11341.62|11341.62|11341.62|11341.62|11341.62|11341.62|11341.62|11341.62|0
1649421070000|2022-04-08 12:31:10|11341.8|11341.8|11341.8|11341.8|11341.8|11341.8|11341.8|11341.8|0
1649421090000|2022-04-08 12:31:30|11342.24|11342.24|11341.96|11341.96|11342.24|11342.24|11341.96|11341.96|0
1649421100000|2022-04-08 12:31:40|11341.74|11341.74|11342.59|11342.59|11342.59|11342.59|11341.74|11341.74|0
1649421120000|2022-04-08 12:32:00|11342.68|11342.68|11342.22|11342.22|11342.68|11342.68|11342.22|11342.22|0
1649421130000|2022-04-08 12:32:10|11341.87|11341.87|11341.87|11341.87|11341.87|11341.87|11341.87|11341.87|0
1649421160000|2022-04-08 12:32:40|11340.64|11340.64|11340.64|11340.64|11340.64|11340.64|11340.64|11340.64|0
1649421170000|2022-04-08 12:32:50|11341.42|11341.42|11341.42|11341.42|11341.42|11341.42|11341.42|11341.42|0
1649421180000|2022-04-08 12:33:00|11341.51|11341.51|11341.51|11341.51|11341.51|11341.51|11341.51|11341.51|0
1649421190000|2022-04-08 12:33:10|11341.74|11341.74|11342.45|11342.45|11342.45|11342.45|11341.74|11341.74|0
1649421240000|2022-04-08 12:34:00|11342.54|11342.54|11342.55|11342.55|11342.68|11342.68|11342.42|11342.42|0
1649421250000|2022-04-08 12:34:10|11342.76|11342.76|11342.98|11342.98|11342.98|11342.98|11342.76|11342.76|0
1649421260000|2022-04-08 12:34:20|11343.13|11343.13|11343.13|11343.13|11343.13|11343.13|11343.13|11343.13|0
1649421270000|2022-04-08 12:34:30|11342.87|11342.87|11343.26|11343.26|11343.26|11343.26|11342.87|11342.87|0
1649421280000|2022-04-08 12:34:40|11342.83|11342.83|11343.26|11343.26|11343.26|11343.26|11342.83|11342.83|0
1649421300000|2022-04-08 12:35:00|11343|11343|11342.7|11342.7|11343|11343|11342.57|11342.57|0
1649421310000|2022-04-08 12:35:10|11342.37|11342.37|11342.37|11342.37|11342.37|11342.37|11342.37|11342.37|0
1649421320000|2022-04-08 12:35:20|11341.59|11341.59|11340.82|11340.82|11341.59|11341.59|11340.82|11340.82|0
1649421330000|2022-04-08 12:35:30|11340.95|11340.95|11340.52|11340.52|11340.95|11340.95|11340.52|11340.52|0
1649421350000|2022-04-08 12:35:50|11340.44|11340.44|11340.44|11340.44|11340.44|11340.44|11340.44|11340.44|0
1649421360000|2022-04-08 12:36:00|11340.31|11340.31|11340.31|11340.31|11340.31|11340.31|11340.31|11340.31|0
1649421370000|2022-04-08 12:36:10|11340.74|11340.74|11340.74|11340.74|11340.74|11340.74|11340.74|11340.74|0
1649421380000|2022-04-08 12:36:20|11340.88|11340.88|11340.62|11340.62|11340.88|11340.88|11340.62|11340.62|0
1649421390000|2022-04-08 12:36:30|11339.75|11339.75|11338.56|11338.56|11339.83|11339.83|11338.56|11338.56|0
1649421400000|2022-04-08 12:36:40|11338.99|11338.99|11338.99|11338.99|11338.99|11338.99|11338.99|11338.99|0
1649421420000|2022-04-08 12:37:00|11339.84|11339.84|11339.84|11339.84|11339.84|11339.84|11339.84|11339.84|0
1649421440000|2022-04-08 12:37:20|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|11339.98|0
1649421460000|2022-04-08 12:37:40|11339.77|11339.77|11339.77|11339.77|11339.77|11339.77|11339.77|11339.77|0
1649421480000|2022-04-08 12:38:00|11339.64|11339.64|11339.64|11339.64|11339.64|11339.64|11339.64|11339.64|0
1649421500000|2022-04-08 12:38:20|11339.51|11339.51|11339.51|11339.51|11339.51|11339.51|11339.51|11339.51|0
1649421510000|2022-04-08 12:38:30|11339.07|11339.07|11339.07|11339.07|11339.07|11339.07|11339.07|11339.07|0
1649421520000|2022-04-08 12:38:40|11338.85|11338.85|11338.85|11338.85|11338.85|11338.85|11338.85|11338.85|0
1649421530000|2022-04-08 12:38:50|11337.07|11337.07|11339.41|11339.41|11339.41|11339.41|11337.07|11337.07|0
1649421540000|2022-04-08 12:39:00|11339.58|11339.58|11339.14|11339.14|11339.58|11339.58|11339.14|11339.14|0
1649421550000|2022-04-08 12:39:10|11339.58|11339.58|11339.86|11339.86|11341.14|11341.14|11339.58|11339.58|0
1649421590000|2022-04-08 12:39:50|11340.19|11340.19|11337.18|11337.18|11340.19|11340.19|11337.18|11337.18|0
1649421600000|2022-04-08 12:40:00|11336.87|11336.87|11337.11|11337.11|11337.11|11337.11|11335.9|11335.9|0
1649421610000|2022-04-08 12:40:10|11336.87|11336.87|11337.09|11337.09|11337.09|11337.09|11336.87|11336.87|0
1649421630000|2022-04-08 12:40:30|11336.78|11336.78|11336.69|11336.69|11336.78|11336.78|11336.69|11336.69|0
1649421640000|2022-04-08 12:40:40|11336.77|11336.77|11336.77|11336.77|11336.77|11336.77|11336.77|11336.77|0
1649421650000|2022-04-08 12:40:50|11336.69|11336.69|11336.69|11336.69|11336.69|11336.69|11336.69|11336.69|0
1649421670000|2022-04-08 12:41:10|11336.82|11336.82|11336.6|11336.6|11336.82|11336.82|11336.6|11336.6|0
1649421680000|2022-04-08 12:41:20|11337.04|11337.04|11337.14|11337.14|11337.49|11337.49|11337.04|11337.04|0
1649421720000|2022-04-08 12:42:00|11336.69|11336.69|11336.8|11336.8|11336.96|11336.96|11336.69|11336.69|0
1649421730000|2022-04-08 12:42:10|11336.57|11336.57|11335.57|11335.57|11336.57|11336.57|11335.57|11335.57|0
1649421750000|2022-04-08 12:42:30|11335.32|11335.32|11335.31|11335.31|11335.44|11335.44|11335.31|11335.31|0
1649421770000|2022-04-08 12:42:50|11335.06|11335.06|11335.38|11335.38|11335.38|11335.38|11335.06|11335.06|0
1649421790000|2022-04-08 12:43:10|11335.25|11335.25|11335.55|11335.55|11335.55|11335.55|11335.25|11335.25|0
1649421800000|2022-04-08 12:43:20|11335.05|11335.05|11337.15|11337.15|11337.15|11337.15|11335.05|11335.05|0
1649421810000|2022-04-08 12:43:30|11337.05|11337.05|11337.05|11337.05|11337.05|11337.05|11337.05|11337.05|0
1649421820000|2022-04-08 12:43:40|11337.26|11337.26|11337.26|11337.26|11337.26|11337.26|11337.26|11337.26|0
1649421830000|2022-04-08 12:43:50|11337.39|11337.39|11337.39|11337.39|11337.39|11337.39|11337.39|11337.39|0
1649421840000|2022-04-08 12:44:00|11337.82|11337.82|11338.05|11338.05|11338.05|11338.05|11337.82|11337.82|0
1649421850000|2022-04-08 12:44:10|11338.27|11338.27|11338.27|11338.27|11338.27|11338.27|11338.27|11338.27|0
1649421880000|2022-04-08 12:44:40|11338.18|11338.18|11338.18|11338.18|11338.18|11338.18|11338.18|11338.18|0
1649421890000|2022-04-08 12:44:50|11338.53|11338.53|11338.76|11338.76|11338.76|11338.76|11338.53|11338.53|0
1649421900000|2022-04-08 12:45:00|11338.44|11338.44|11338.34|11338.34|11338.66|11338.66|11338.34|11338.34|0
1649421950000|2022-04-08 12:45:50|11338.73|11338.73|11338.6|11338.6|11338.73|11338.73|11338.6|11338.6|0
1649421990000|2022-04-08 12:46:30|11338.17|11338.17|11338.31|11338.31|11338.31|11338.31|11338.17|11338.17|0
1649422020000|2022-04-08 12:47:00|11338.4|11338.4|11338.4|11338.4|11338.4|11338.4|11338.4|11338.4|0
1649422060000|2022-04-08 12:47:40|11338.27|11338.27|11338.69|11338.69|11338.69|11338.69|11338.27|11338.27|0
1649422070000|2022-04-08 12:47:50|11338.59|11338.59|11338.24|11338.24|11338.59|11338.59|11338.24|11338.24|0
1649422080000|2022-04-08 12:48:00|11338.46|11338.46|11338.46|11338.46|11338.46|11338.46|11338.46|11338.46|0
1649422100000|2022-04-08 12:48:20|11338.32|11338.32|11338.19|11338.19|11338.32|11338.32|11338.19|11338.19|0
1649422110000|2022-04-08 12:48:30|11338.41|11338.41|11338.41|11338.41|11338.41|11338.41|11338.41|11338.41|0
1649422130000|2022-04-08 12:48:50|11338.54|11338.54|11338.54|11338.54|11338.54|11338.54|11338.54|11338.54|0
1649422140000|2022-04-08 12:49:00|11338.41|11338.41|11338.41|11338.41|11338.41|11338.41|11338.41|11338.41|0
1649422170000|2022-04-08 12:49:30|11338.15|11338.15|11338.15|11338.15|11338.15|11338.15|11338.15|11338.15|0
1649422190000|2022-04-08 12:49:50|11337.7|11337.7|11337.57|11337.57|11337.7|11337.7|11337.57|11337.57|0
1649422200000|2022-04-08 12:50:00|11336.54|11336.54|11337.18|11337.18|11337.18|11337.18|11336.54|11336.54|0
1649422240000|2022-04-08 12:50:40|11337.53|11337.53|11337.53|11337.53|11337.53|11337.53|11337.53|11337.53|0
1649422250000|2022-04-08 12:50:50|11337.44|11337.44|11337.44|11337.44|11337.44|11337.44|11337.44|11337.44|0
1649422290000|2022-04-08 12:51:30|11337.02|11337.02|11336.46|11336.46|11337.02|11337.02|11336.46|11336.46|0
1649422310000|2022-04-08 12:51:50|11338.02|11338.02|11338.02|11338.02|11338.02|11338.02|11338.02|11338.02|0
1649422360000|2022-04-08 12:52:40|11338.18|11338.18|11338.05|11338.05|11338.18|11338.18|11337.96|11337.96|0
1649422400000|2022-04-08 12:53:20|11338.32|11338.32|11338.05|11338.05|11338.32|11338.32|11338.05|11338.05|0
1649422410000|2022-04-08 12:53:30|11338.37|11338.37|11338.53|11338.53|11338.53|11338.53|11338.37|11338.37|0
1649422420000|2022-04-08 12:53:40|11337.52|11337.52|11337.52|11337.52|11337.52|11337.52|11337.52|11337.52|0
1649422430000|2022-04-08 12:53:50|11337.17|11337.17|11336.7|11336.7|11337.17|11337.17|11336.7|11336.7|0
1649422450000|2022-04-08 12:54:10|11336.93|11336.93|11336.93|11336.93|11336.93|11336.93|11336.93|11336.93|0
1649422470000|2022-04-08 12:54:30|11337.12|11337.12|11337.12|11337.12|11337.12|11337.12|11337.12|11337.12|0
1649422500000|2022-04-08 12:55:00|11336.86|11336.86|11337.17|11337.17|11337.17|11337.17|11336.86|11336.86|0
1649422510000|2022-04-08 12:55:10|11336.95|11336.95|11336.86|11336.86|11337.44|11337.44|11336.86|11336.86|0
1649422550000|2022-04-08 12:55:50|11336.43|11336.43|11336.43|11336.43|11336.43|11336.43|11336.43|11336.43|0
1649422570000|2022-04-08 12:56:10|11336|11336|11336.43|11336.43|11336.43|11336.43|11336|11336|0
1649422590000|2022-04-08 12:56:30|11336|11336|11336.78|11336.78|11336.78|11336.78|11336|11336|0
1649422600000|2022-04-08 12:56:40|11337.27|11337.27|11337.4|11337.4|11337.4|11337.4|11337.27|11337.27|0
1649422610000|2022-04-08 12:56:50|11337.18|11337.18|11337.18|11337.18|11337.18|11337.18|11337.18|11337.18|0
1649422620000|2022-04-08 12:57:00|11337.3|11337.3|11337.18|11337.18|11337.3|11337.3|11337.18|11337.18|0
1649422630000|2022-04-08 12:57:10|11336.87|11336.87|11336.87|11336.87|11336.87|11336.87|11336.87|11336.87|0
1649422650000|2022-04-08 12:57:30|11336.44|11336.44|11336.44|11336.44|11336.44|11336.44|11336.44|11336.44|0
1649422660000|2022-04-08 12:57:40|11336.75|11336.75|11336.96|11336.96|11336.96|11336.96|11336.75|11336.75|0
1649422680000|2022-04-08 12:58:00|11337.62|11337.62|11337.95|11337.95|11337.95|11337.95|11337.62|11337.62|0
1649422710000|2022-04-08 12:58:30|11338.38|11338.38|11338.38|11338.38|11338.38|11338.38|11338.38|11338.38|0
1649422720000|2022-04-08 12:58:40|11336.55|11336.55|11336.48|11336.48|11336.55|11336.55|11335.7|11335.7|0
1649422730000|2022-04-08 12:58:50|11336.6|11336.6|11336.6|11336.6|11336.6|11336.6|11336.6|11336.6|0
1649422740000|2022-04-08 12:59:00|11336.73|11336.73|11335.14|11335.14|11336.73|11336.73|11335.14|11335.14|0
1649422750000|2022-04-08 12:59:10|11334.71|11334.71|11334.71|11334.71|11334.71|11334.71|11334.71|11334.71|0
1649422780000|2022-04-08 12:59:40|11334.29|11334.29|11334.29|11334.29|11334.29|11334.29|11334.29|11334.29|0
1649422810000|2022-04-08 13:00:10|11334.61|11334.61|11334.94|11334.94|11334.94|11334.94|11334.61|11334.61|0
1649422820000|2022-04-08 13:00:20|11334.81|11334.81|11334.81|11334.81|11334.81|11334.81|11334.81|11334.81|0
1649422840000|2022-04-08 13:00:40|11335.12|11335.12|11335.12|11335.12|11335.12|11335.12|11335.12|11335.12|0
1649422850000|2022-04-08 13:00:50|11335.36|11335.36|11334.9|11334.9|11335.36|11335.36|11334.77|11334.77|0
1649422860000|2022-04-08 13:01:00|11335.13|11335.13|11335.55|11335.55|11335.55|11335.55|11334.68|11334.68|0
1649422870000|2022-04-08 13:01:10|11335.42|11335.42|11334.95|11334.95|11335.86|11335.86|11334.95|11334.95|0
1649422880000|2022-04-08 13:01:20|11334.82|11334.82|11334.82|11334.82|11334.82|11334.82|11334.82|11334.82|0
1649422900000|2022-04-08 13:01:40|11335.27|11335.27|11335.63|11335.63|11336.28|11336.28|11335.27|11335.27|0
1649422930000|2022-04-08 13:02:10|11335.41|11335.41|11335.53|11335.53|11335.53|11335.53|11335.41|11335.41|0
1649422940000|2022-04-08 13:02:20|11335.4|11335.4|11335.07|11335.07|11335.4|11335.4|11335.07|11335.07|0
1649422950000|2022-04-08 13:02:30|11334.72|11334.72|11333.59|11333.59|11334.72|11334.72|11333.17|11333.17|0
1649422960000|2022-04-08 13:02:40|11334.02|11334.02|11334.02|11334.02|11334.02|11334.02|11334.02|11334.02|0
1649422970000|2022-04-08 13:02:50|11335.07|11335.07|11335.51|11335.51|11335.87|11335.87|11335.07|11335.07|0
1649422980000|2022-04-08 13:03:00|11335.38|11335.38|11335.87|11335.87|11335.87|11335.87|11335.38|11335.38|0
1649422990000|2022-04-08 13:03:10|11335.44|11335.44|11335.6|11335.6|11335.6|11335.6|11335.44|11335.44|0
1649423000000|2022-04-08 13:03:20|11335.24|11335.24|11335.24|11335.24|11335.24|11335.24|11335.24|11335.24|0
1649423010000|2022-04-08 13:03:30|11334.81|11334.81|11333.42|11333.42|11334.81|11334.81|11333.42|11333.42|0
1649423020000|2022-04-08 13:03:40|11333.85|11333.85|11333.72|11333.72|11333.85|11333.85|11333.72|11333.72|0
1649423030000|2022-04-08 13:03:50|11334.15|11334.15|11334.89|11334.89|11334.89|11334.89|11334.15|11334.15|0
1649423040000|2022-04-08 13:04:00|11333.8|11333.8|11330.36|11330.36|11333.8|11333.8|11330.36|11330.36|0
1649423070000|2022-04-08 13:04:30|11330.25|11330.25|11330.25|11330.25|11330.25|11330.25|11330.25|11330.25|0
1649423080000|2022-04-08 13:04:40|11330.69|11330.69|11330.69|11330.69|11330.69|11330.69|11330.69|11330.69|0
1649423090000|2022-04-08 13:04:50|11330.58|11330.58|11329.72|11329.72|11330.58|11330.58|11329.72|11329.72|0
1649423100000|2022-04-08 13:05:00|11329.59|11329.59|11329.35|11329.35|11329.59|11329.59|11328.72|11328.72|0
1649423110000|2022-04-08 13:05:10|11329.24|11329.24|11328.87|11328.87|11329.24|11329.24|11328.87|11328.87|0
1649423120000|2022-04-08 13:05:20|11328.95|11328.95|11328.62|11328.62|11328.95|11328.95|11328.62|11328.62|0
1649423140000|2022-04-08 13:05:40|11328.53|11328.53|11328.35|11328.35|11328.53|11328.53|11328.35|11328.35|0
1649423150000|2022-04-08 13:05:50|11328.13|11328.13|11328.27|11328.27|11328.53|11328.53|11328.13|11328.13|0
1649423160000|2022-04-08 13:06:00|11328.03|11328.03|11326.04|11326.04|11328.03|11328.03|11325.82|11325.82|0
1649423170000|2022-04-08 13:06:10|11326.47|11326.47|11326.25|11326.25|11326.47|11326.47|11326.25|11326.25|0
1649423180000|2022-04-08 13:06:20|11326.38|11326.38|11326.38|11326.38|11326.51|11326.51|11326.38|11326.38|0
1649423190000|2022-04-08 13:06:30|11326.19|11326.19|11325.8|11325.8|11326.19|11326.19|11325.8|11325.8|0
1649423210000|2022-04-08 13:06:50|11325.1|11325.1|11325.1|11325.1|11325.1|11325.1|11325.1|11325.1|0
1649423220000|2022-04-08 13:07:00|11325.32|11325.32|11325.32|11325.32|11325.32|11325.32|11325.32|11325.32|0
1649423270000|2022-04-08 13:07:50|11325.79|11325.79|11324.78|11324.78|11325.79|11325.79|11324.78|11324.78|0
1649423290000|2022-04-08 13:08:10|11324.56|11324.56|11324.56|11324.56|11324.56|11324.56|11324.56|11324.56|0
1649423310000|2022-04-08 13:08:30|11324.78|11324.78|11324.69|11324.69|11324.78|11324.78|11324.69|11324.69|0
1649423320000|2022-04-08 13:08:40|11324.46|11324.46|11324.46|11324.46|11324.46|11324.46|11324.46|11324.46|0
1649423330000|2022-04-08 13:08:50|11324.82|11324.82|11325.26|11325.26|11325.26|11325.26|11324.82|11324.82|0
1649423340000|2022-04-08 13:09:00|11324.82|11324.82|11325.98|11325.98|11325.98|11325.98|11324.82|11324.82|0
1649423360000|2022-04-08 13:09:20|11326.31|11326.31|11327.25|11327.25|11327.33|11327.33|11326.31|11326.31|0
1649423380000|2022-04-08 13:09:40|11327.16|11327.16|11327.16|11327.16|11327.16|11327.16|11327.16|11327.16|0
1649423400000|2022-04-08 13:10:00|11328.22|11328.22|11328.22|11328.22|11328.22|11328.22|11328.22|11328.22|0
1649423410000|2022-04-08 13:10:10|11326.55|11326.55|11324.05|11324.05|11326.55|11326.55|11324.05|11324.05|0
1649423420000|2022-04-08 13:10:20|11324.47|11324.47|11324.25|11324.25|11324.47|11324.47|11324.25|11324.25|0
1649423430000|2022-04-08 13:10:30|11323.93|11323.93|11323.93|11323.93|11323.93|11323.93|11323.93|11323.93|0
1649423440000|2022-04-08 13:10:40|11324.27|11324.27|11326.89|11326.89|11326.89|11326.89|11324.27|11324.27|0
1649423450000|2022-04-08 13:10:50|11325.24|11325.24|11323.13|11323.13|11325.56|11325.56|11323.13|11323.13|0
1649423460000|2022-04-08 13:11:00|11322.96|11322.96|11323.6|11323.6|11323.6|11323.6|11322.96|11322.96|0
1649423490000|2022-04-08 13:11:30|11323.77|11323.77|11323.77|11323.77|11323.77|11323.77|11323.77|11323.77|0
1649423520000|2022-04-08 13:12:00|11322.9|11322.9|11322.9|11322.9|11322.9|11322.9|11322.9|11322.9|0
1649423530000|2022-04-08 13:12:10|11322.31|11322.31|11321.94|11321.94|11322.31|11322.31|11321.85|11321.85|0
1649423540000|2022-04-08 13:12:20|11321.69|11321.69|11321.69|11321.69|11321.69|11321.69|11321.69|11321.69|0
1649423550000|2022-04-08 13:12:30|11321.92|11321.92|11322.14|11322.14|11322.23|11322.23|11321.92|11321.92|0
1649423560000|2022-04-08 13:12:40|11322.45|11322.45|11322.23|11322.23|11322.45|11322.45|11322.23|11322.23|0
1649423570000|2022-04-08 13:12:50|11321.81|11321.81|11322.23|11322.23|11322.23|11322.23|11321.81|11321.81|0
1649423580000|2022-04-08 13:13:00|11322.36|11322.36|11322.49|11322.49|11322.49|11322.49|11321.71|11321.71|0
1649423590000|2022-04-08 13:13:10|11323.49|11323.49|11323.49|11323.49|11323.49|11323.49|11323.49|11323.49|0
1649423600000|2022-04-08 13:13:20|11323.41|11323.41|11323.41|11323.41|11323.41|11323.41|11323.41|11323.41|0
1649423610000|2022-04-08 13:13:30|11323.84|11323.84|11323.84|11323.84|11323.84|11323.84|11323.84|11323.84|0
1649423630000|2022-04-08 13:13:50|11323.62|11323.62|11323.81|11323.81|11323.87|11323.87|11323.62|11323.62|0
1649423650000|2022-04-08 13:14:10|11324.17|11324.17|11322.61|11322.61|11324.17|11324.17|11322.61|11322.61|0
1649423660000|2022-04-08 13:14:20|11320.27|11320.27|11319.81|11319.81|11320.27|11320.27|11319.58|11319.58|0
1649423670000|2022-04-08 13:14:30|11321.37|11321.37|11322.15|11322.15|11322.15|11322.15|11321.37|11321.37|0
1649423680000|2022-04-08 13:14:40|11322.06|11322.06|11322.06|11322.06|11322.06|11322.06|11322.06|11322.06|0
1649423700000|2022-04-08 13:15:00|11321.8|11321.8|11321.8|11321.8|11321.8|11321.8|11321.8|11321.8|0
1649423720000|2022-04-08 13:15:20|11322.02|11322.02|11322.02|11322.02|11322.02|11322.02|11322.02|11322.02|0
1649423730000|2022-04-08 13:15:30|11321.66|11321.66|11321.66|11321.66|11321.66|11321.66|11321.66|11321.66|0
1649423740000|2022-04-08 13:15:40|11322.37|11322.37|11322.37|11322.37|11322.37|11322.37|11322.37|11322.37|0
1649423750000|2022-04-08 13:15:50|11322.72|11322.72|11322.29|11322.29|11322.72|11322.72|11322.29|11322.29|0
1649423770000|2022-04-08 13:16:10|11322.2|11322.2|11322.69|11322.69|11322.69|11322.69|11321.95|11321.95|0
1649423780000|2022-04-08 13:16:20|11322.84|11322.84|11322.76|11322.76|11322.84|11322.84|11322.76|11322.76|0
1649423790000|2022-04-08 13:16:30|11322.68|11322.68|11322.81|11322.81|11322.81|11322.81|11322.68|11322.68|0
1649423800000|2022-04-08 13:16:40|11322.94|11322.94|11322.94|11322.94|11322.94|11322.94|11322.94|11322.94|0
1649423810000|2022-04-08 13:16:50|11322.78|11322.78|11322.78|11322.78|11322.78|11322.78|11322.78|11322.78|0
1649423830000|2022-04-08 13:17:10|11322.61|11322.61|11322.61|11322.61|11322.61|11322.61|11322.61|11322.61|0
1649423840000|2022-04-08 13:17:20|11322.84|11322.84|11322.84|11322.84|11322.84|11322.84|11322.84|11322.84|0
1649423850000|2022-04-08 13:17:30|11322.69|11322.69|11322.69|11322.69|11322.69|11322.69|11322.69|11322.69|0
1649423860000|2022-04-08 13:17:40|11322.77|11322.77|11322.77|11322.77|11322.77|11322.77|11322.77|11322.77|0
1649423880000|2022-04-08 13:18:00|11322.51|11322.51|11322.25|11322.25|11322.51|11322.51|11322.25|11322.25|0
1649423890000|2022-04-08 13:18:10|11321.86|11321.86|11321.67|11321.67|11321.86|11321.86|11321.67|11321.67|0
1649423900000|2022-04-08 13:18:20|11321.44|11321.44|11321.92|11321.92|11321.92|11321.92|11321.44|11321.44|0
1649423920000|2022-04-08 13:18:40|11322.05|11322.05|11322.05|11322.05|11322.05|11322.05|11322.05|11322.05|0
1649423940000|2022-04-08 13:19:00|11322.26|11322.26|11322.84|11322.84|11322.84|11322.84|11322.26|11322.26|0
1649423960000|2022-04-08 13:19:20|11322.75|11322.75|11322.75|11322.75|11322.75|11322.75|11322.75|11322.75|0
1649423980000|2022-04-08 13:19:40|11323.62|11323.62|11323.62|11323.62|11323.62|11323.62|11323.62|11323.62|0
1649424000000|2022-04-08 13:20:00|11322.84|11322.84|11321.92|11321.92|11322.84|11322.84|11321.74|11321.74|0
1649424010000|2022-04-08 13:20:10|11322.02|11322.02|11322.13|11322.13|11322.13|11322.13|11322.02|11322.02|0
1649424020000|2022-04-08 13:20:20|11321.69|11321.69|11321.69|11321.69|11321.69|11321.69|11321.69|11321.69|0
1649424030000|2022-04-08 13:20:30|11322.12|11322.12|11322.12|11322.12|11322.12|11322.12|11322.12|11322.12|0
1649424040000|2022-04-08 13:20:40|11322.54|11322.54|11322.54|11322.54|11322.54|11322.54|11322.12|11322.12|0
1649424060000|2022-04-08 13:21:00|11322.22|11322.22|11322.48|11322.48|11322.48|11322.48|11322.22|11322.22|0
1649424080000|2022-04-08 13:21:20|11322.26|11322.26|11322.26|11322.26|11322.26|11322.26|11322.26|11322.26|0
1649424090000|2022-04-08 13:21:30|11322.08|11322.08|11321.65|11321.65|11322.08|11322.08|11321.65|11321.65|0
1649424100000|2022-04-08 13:21:40|11321.42|11321.42|11321.42|11321.42|11321.42|11321.42|11321.42|11321.42|0
1649424110000|2022-04-08 13:21:50|11321.29|11321.29|11321.29|11321.29|11321.29|11321.29|11321.29|11321.29|0
1649424120000|2022-04-08 13:22:00|11320.76|11320.76|11318.18|11318.18|11320.76|11320.76|11318.18|11318.18|0
1649424130000|2022-04-08 13:22:10|11318.1|11318.1|11317.76|11317.76|11318.1|11318.1|11317.76|11317.76|0
1649424140000|2022-04-08 13:22:20|11317.49|11317.49|11317.02|11317.02|11317.76|11317.76|11316.6|11316.6|0
1649424190000|2022-04-08 13:23:10|11317.15|11317.15|11317.15|11317.15|11317.15|11317.15|11317.15|11317.15|0
1649424210000|2022-04-08 13:23:30|11317|11317|11313.53|11313.53|11317|11317|11313.53|11313.53|0
1649424230000|2022-04-08 13:23:50|11313.31|11313.31|11313.31|11313.31|11313.31|11313.31|11313.31|11313.31|0
1649424240000|2022-04-08 13:24:00|11313.18|11313.18|11313.2|11313.2|11313.54|11313.54|11313.18|11313.18|0
1649424250000|2022-04-08 13:24:10|11313.33|11313.33|11313.33|11313.33|11313.33|11313.33|11313.33|11313.33|0
1649424260000|2022-04-08 13:24:20|11313.24|11313.24|11313.52|11313.52|11313.52|11313.52|11313.16|11313.16|0
1649424270000|2022-04-08 13:24:30|11313.63|11313.63|11313.84|11313.84|11313.84|11313.84|11313.42|11313.42|0
1649424280000|2022-04-08 13:24:40|11313.06|11313.06|11313.06|11313.06|11313.06|11313.06|11313.06|11313.06|0
1649424320000|2022-04-08 13:25:20|11313.29|11313.29|11311.47|11311.47|11313.29|11313.29|11311.47|11311.47|0
1649424330000|2022-04-08 13:25:30|11311.34|11311.34|11311.34|11311.34|11311.34|11311.34|11311.34|11311.34|0
1649424350000|2022-04-08 13:25:50|11311.11|11311.11|11311.14|11311.14|11311.37|11311.37|11311.11|11311.11|0
1649424360000|2022-04-08 13:26:00|11311.01|11311.01|11311.01|11311.01|11311.01|11311.01|11311.01|11311.01|0
1649424370000|2022-04-08 13:26:10|11311.45|11311.45|11311.45|11311.45|11311.45|11311.45|11311.45|11311.45|0
1649424380000|2022-04-08 13:26:20|11311.1|11311.1|11312.07|11312.07|11312.07|11312.07|11310.75|11310.75|0
1649424400000|2022-04-08 13:26:40|11312.4|11312.4|11312.4|11312.4|11312.4|11312.4|11312.4|11312.4|0
1649424410000|2022-04-08 13:26:50|11312.53|11312.53|11312.53|11312.53|11312.53|11312.53|11312.53|11312.53|0
1649424420000|2022-04-08 13:27:00|11313.38|11313.38|11313.38|11313.38|11313.38|11313.38|11313.38|11313.38|0
1649424430000|2022-04-08 13:27:10|11312.95|11312.95|11312.83|11312.83|11313.38|11313.38|11312.83|11312.83|0
1649424440000|2022-04-08 13:27:20|11312.95|11312.95|11312.83|11312.83|11312.95|11312.95|11312.83|11312.83|0
1649424460000|2022-04-08 13:27:40|11312.05|11312.05|11310.82|11310.82|11312.05|11312.05|11310.76|11310.76|0
1649424470000|2022-04-08 13:27:50|11310.39|11310.39|11310.39|11310.39|11310.39|11310.39|11310.39|11310.39|0
1649424480000|2022-04-08 13:28:00|11309.01|11309.01|11306.87|11306.87|11309.01|11309.01|11305.71|11305.71|0
1649424490000|2022-04-08 13:28:10|11307.02|11307.02|11307.02|11307.02|11307.02|11307.02|11307.02|11307.02|0
1649424500000|2022-04-08 13:28:20|11306.93|11306.93|11306.79|11306.79|11306.93|11306.93|11306.79|11306.79|0
1649424510000|2022-04-08 13:28:30|11306.6|11306.6|11306.6|11306.6|11306.6|11306.6|11306.6|11306.6|0
1649424520000|2022-04-08 13:28:40|11306.74|11306.74|11306.74|11306.74|11306.74|11306.74|11306.74|11306.74|0
1649424530000|2022-04-08 13:28:50|11306.48|11306.48|11307.35|11307.35|11307.35|11307.35|11306.48|11306.48|0
1649424540000|2022-04-08 13:29:00|11307.1|11307.1|11307.1|11307.1|11307.1|11307.1|11307.1|11307.1|0
1649424550000|2022-04-08 13:29:10|11307.54|11307.54|11307.29|11307.29|11307.54|11307.54|11307.29|11307.29|0
1649424560000|2022-04-08 13:29:20|11306.37|11306.37|11305.39|11305.39|11306.37|11306.37|11305.39|11305.39|0
1649424570000|2022-04-08 13:29:30|11303.84|11303.84|11303.73|11303.73|11303.84|11303.84|11303.73|11303.73|0
1649424580000|2022-04-08 13:29:40|11303.4|11303.4|11302.13|11302.13|11303.49|11303.49|11302.13|11302.13|0
1649424590000|2022-04-08 13:29:50|11302.57|11302.57|11302.07|11302.07|11302.57|11302.57|11302.07|11302.07|0
1649424600000|2022-04-08 13:30:00|11302.18|11302.18|11302.61|11302.61|11303.2|11303.2|11301.96|11301.96|0
1649424610000|2022-04-08 13:30:10|11302.16|11302.16|11297.62|11297.62|11302.16|11302.16|11297.62|11297.62|0
1649424620000|2022-04-08 13:30:20|11297.52|11297.52|11295.31|11295.31|11297.52|11297.52|11295.31|11295.31|0
1649424630000|2022-04-08 13:30:30|11295.42|11295.42|11294.67|11294.67|11296.23|11296.23|11293.88|11293.88|0
1649424640000|2022-04-08 13:30:40|11294.57|11294.57|11294.57|11294.57|11294.57|11294.57|11294.57|11294.57|0
1649424650000|2022-04-08 13:30:50|11294.34|11294.34|11293.03|11293.03|11294.34|11294.34|11293.03|11293.03|0
1649424660000|2022-04-08 13:31:00|11292.68|11292.68|11292.52|11292.52|11292.68|11292.68|11292.52|11292.52|0
1649424670000|2022-04-08 13:31:10|11292.25|11292.25|11290.94|11290.94|11292.25|11292.25|11289.36|11289.36|0
1649424680000|2022-04-08 13:31:20|11291.29|11291.29|11293.55|11293.55|11293.55|11293.55|11291.29|11291.29|0
1649424690000|2022-04-08 13:31:30|11293.12|11293.12|11293.55|11293.55|11293.55|11293.55|11293.12|11293.12|0
1649424700000|2022-04-08 13:31:40|11293.97|11293.97|11294.21|11294.21|11294.21|11294.21|11293.97|11293.97|0
1649424710000|2022-04-08 13:31:50|11294.58|11294.58|11294.58|11294.58|11294.58|11294.58|11294.58|11294.58|0
1649424720000|2022-04-08 13:32:00|11294.67|11294.67|11296.81|11296.81|11296.81|11296.81|11294.67|11294.67|0
1649424730000|2022-04-08 13:32:10|11297.03|11297.03|11299.46|11299.46|11299.46|11299.46|11297.03|11297.03|0
1649424750000|2022-04-08 13:32:30|11299.33|11299.33|11299.16|11299.16|11299.33|11299.33|11298.85|11298.85|0
1649424760000|2022-04-08 13:32:40|11298.71|11298.71|11296.93|11296.93|11298.71|11298.71|11296.93|11296.93|0
1649424770000|2022-04-08 13:32:50|11297.71|11297.71|11297.71|11297.71|11297.71|11297.71|11297.71|11297.71|0
1649424780000|2022-04-08 13:33:00|11297.83|11297.83|11297.97|11297.97|11297.97|11297.97|11297.83|11297.83|0
1649424800000|2022-04-08 13:33:20|11299.32|11299.32|11298.89|11298.89|11299.32|11299.32|11298.89|11298.89|0
1649424810000|2022-04-08 13:33:30|11298.06|11298.06|11297.62|11297.62|11298.06|11298.06|11297.62|11297.62|0
1649424820000|2022-04-08 13:33:40|11297.86|11297.86|11294.22|11294.22|11297.86|11297.86|11293.44|11293.44|0
1649424830000|2022-04-08 13:33:50|11294.57|11294.57|11294.5|11294.5|11294.57|11294.57|11294.13|11294.13|0
1649424840000|2022-04-08 13:34:00|11294.96|11294.96|11294.48|11294.48|11294.96|11294.96|11294.48|11294.48|0
1649424850000|2022-04-08 13:34:10|11294.73|11294.73|11297.52|11297.52|11297.75|11297.75|11294.73|11294.73|0
1649424860000|2022-04-08 13:34:20|11297.39|11297.39|11297.39|11297.39|11297.39|11297.39|11297.39|11297.39|0
1649424870000|2022-04-08 13:34:30|11297.55|11297.55|11297.55|11297.55|11297.55|11297.55|11297.55|11297.55|0
1649424880000|2022-04-08 13:34:40|11297.97|11297.97|11297.97|11297.97|11297.97|11297.97|11297.97|11297.97|0
1649424890000|2022-04-08 13:34:50|11298.1|11298.1|11298.58|11298.58|11298.58|11298.58|11298.1|11298.1|0
1649424900000|2022-04-08 13:35:00|11297.62|11297.62|11297.85|11297.85|11298.08|11298.08|11297.62|11297.62|0
1649424920000|2022-04-08 13:35:20|11298.18|11298.18|11298.18|11298.18|11298.18|11298.18|11298.18|11298.18|0
1649424930000|2022-04-08 13:35:30|11298.6|11298.6|11298.6|11298.6|11298.6|11298.6|11298.6|11298.6|0
1649424940000|2022-04-08 13:35:40|11298.71|11298.71|11298.71|11298.71|11298.71|11298.71|11298.71|11298.71|0
1649424950000|2022-04-08 13:35:50|11299.58|11299.58|11299.58|11299.58|11299.58|11299.58|11299.58|11299.58|0
1649424960000|2022-04-08 13:36:00|11299.93|11299.93|11298.27|11298.27|11299.93|11299.93|11298.27|11298.27|0
1649424990000|2022-04-08 13:36:30|11298.52|11298.52|11297.74|11297.74|11298.52|11298.52|11297.74|11297.74|0
1649425000000|2022-04-08 13:36:40|11297.52|11297.52|11297.33|11297.33|11297.52|11297.52|11297.33|11297.33|0
1649425020000|2022-04-08 13:37:00|11298.89|11298.89|11298.89|11298.89|11298.89|11298.89|11298.89|11298.89|0
1649425030000|2022-04-08 13:37:10|11298.63|11298.63|11298.78|11298.78|11298.78|11298.78|11298.63|11298.63|0
1649425050000|2022-04-08 13:37:30|11298.41|11298.41|11298.19|11298.19|11298.41|11298.41|11298.19|11298.19|0
1649425060000|2022-04-08 13:37:40|11298.32|11298.32|11298.23|11298.23|11298.32|11298.32|11298.23|11298.23|0
1649425070000|2022-04-08 13:37:50|11298.36|11298.36|11298.14|11298.14|11298.36|11298.36|11298.14|11298.14|0
1649425080000|2022-04-08 13:38:00|11299.42|11299.42|11300.73|11300.73|11300.73|11300.73|11299.42|11299.42|0
1649425090000|2022-04-08 13:38:10|11300.96|11300.96|11300.62|11300.62|11301.05|11301.05|11300.62|11300.62|0
1649425100000|2022-04-08 13:38:20|11301.35|11301.35|11301.6|11301.6|11301.6|11301.6|11301.13|11301.13|0
1649425110000|2022-04-08 13:38:30|11301.25|11301.25|11299.6|11299.6|11301.25|11301.25|11299.6|11299.6|0
1649425140000|2022-04-08 13:39:00|11299.74|11299.74|11299.6|11299.6|11299.74|11299.74|11299.6|11299.6|0
1649425150000|2022-04-08 13:39:10|11300.02|11300.02|11299.16|11299.16|11300.02|11300.02|11298.78|11298.78|0
1649425160000|2022-04-08 13:39:20|11299.59|11299.59|11300.08|11300.08|11300.08|11300.08|11299.16|11299.16|0
1649425180000|2022-04-08 13:39:40|11299.77|11299.77|11300.65|11300.65|11300.65|11300.65|11299.77|11299.77|0
1649425190000|2022-04-08 13:39:50|11301|11301|11300.91|11300.91|11301|11301|11300.91|11300.91|0
1649425200000|2022-04-08 13:40:00|11300.77|11300.77|11300.77|11300.77|11300.77|11300.77|11300.77|11300.77|0
1649425210000|2022-04-08 13:40:10|11300.55|11300.55|11300.55|11300.55|11300.55|11300.55|11300.55|11300.55|0
1649425220000|2022-04-08 13:40:20|11300.32|11300.32|11299.56|11299.56|11300.32|11300.32|11299.12|11299.12|0
1649425230000|2022-04-08 13:40:30|11299.69|11299.69|11299.82|11299.82|11299.82|11299.82|11299.69|11299.69|0
1649425260000|2022-04-08 13:41:00|11299.74|11299.74|11299.74|11299.74|11299.74|11299.74|11299.74|11299.74|0
1649425280000|2022-04-08 13:41:20|11300.06|11300.06|11300.06|11300.06|11300.06|11300.06|11300.06|11300.06|0
1649425290000|2022-04-08 13:41:30|11301.31|11301.31|11300.83|11300.83|11301.31|11301.31|11300.83|11300.83|0
1649425310000|2022-04-08 13:41:50|11300.39|11300.39|11300.47|11300.47|11300.47|11300.47|11300.39|11300.39|0
1649425320000|2022-04-08 13:42:00|11300.91|11300.91|11300.91|11300.91|11300.91|11300.91|11300.91|11300.91|0
1649425330000|2022-04-08 13:42:10|11301.4|11301.4|11301.4|11301.4|11301.4|11301.4|11301.4|11301.4|0
1649425340000|2022-04-08 13:42:20|11301.56|11301.56|11302.14|11302.14|11302.25|11302.25|11301.56|11301.56|0
1649425360000|2022-04-08 13:42:40|11302.56|11302.56|11303.34|11303.34|11303.34|11303.34|11302.56|11302.56|0
1649425370000|2022-04-08 13:42:50|11303.56|11303.56|11304.55|11304.55|11304.55|11304.55|11303.56|11303.56|0
1649425380000|2022-04-08 13:43:00|11304.98|11304.98|11305.67|11305.67|11305.67|11305.67|11304.98|11304.98|0
1649425390000|2022-04-08 13:43:10|11305.89|11305.89|11305.89|11305.89|11305.89|11305.89|11305.89|11305.89|0
1649425400000|2022-04-08 13:43:20|11305.7|11305.7|11305.7|11305.7|11305.7|11305.7|11305.7|11305.7|0
1649425410000|2022-04-08 13:43:30|11305.27|11305.27|11305.27|11305.27|11305.27|11305.27|11305.27|11305.27|0
1649425430000|2022-04-08 13:43:50|11305.15|11305.15|11305.15|11305.15|11305.15|11305.15|11305.15|11305.15|0
1649425440000|2022-04-08 13:44:00|11305.38|11305.38|11306.32|11306.32|11306.32|11306.32|11305.38|11305.38|0
1649425470000|2022-04-08 13:44:30|11306.57|11306.57|11306.57|11306.57|11306.57|11306.57|11306.57|11306.57|0
1649425480000|2022-04-08 13:44:40|11306.83|11306.83|11306.83|11306.83|11306.83|11306.83|11306.83|11306.83|0
1649425490000|2022-04-08 13:44:50|11306.96|11306.96|11306.67|11306.67|11306.96|11306.96|11306.67|11306.67|0
1649425500000|2022-04-08 13:45:00|11306.24|11306.24|11305.71|11305.71|11306.24|11306.24|11305.71|11305.71|0
1649425510000|2022-04-08 13:45:10|11305.54|11305.54|11305.45|11305.45|11305.54|11305.54|11305.32|11305.32|0
1649425520000|2022-04-08 13:45:20|11305|11305|11305.26|11305.26|11305.26|11305.26|11305|11305|0
1649425530000|2022-04-08 13:45:30|11304.82|11304.82|11306.44|11306.44|11306.54|11306.54|11304.82|11304.82|0
1649425540000|2022-04-08 13:45:40|11306.59|11306.59|11306.74|11306.74|11306.83|11306.83|11306.59|11306.59|0
1649425560000|2022-04-08 13:46:00|11307.19|11307.19|11307.58|11307.58|11307.58|11307.58|11307.19|11307.19|0
1649425570000|2022-04-08 13:46:10|11308.51|11308.51|11307.95|11307.95|11308.51|11308.51|11307.09|11307.09|0
1649425580000|2022-04-08 13:46:20|11308.17|11308.17|11308.96|11308.96|11308.96|11308.96|11308.17|11308.17|0
1649425590000|2022-04-08 13:46:30|11308.71|11308.71|11308.02|11308.02|11308.8|11308.8|11308.02|11308.02|0
1649425620000|2022-04-08 13:47:00|11308.14|11308.14|11307.71|11307.71|11308.14|11308.14|11307.71|11307.71|0
1649425630000|2022-04-08 13:47:10|11307.48|11307.48|11306.86|11306.86|11307.48|11307.48|11306.86|11306.86|0
1649425640000|2022-04-08 13:47:20|11305.3|11305.3|11304.43|11304.43|11305.3|11305.3|11304.43|11304.43|0
1649425650000|2022-04-08 13:47:30|11304.52|11304.52|11304.21|11304.21|11304.52|11304.52|11303.99|11303.99|0
1649425660000|2022-04-08 13:47:40|11304.35|11304.35|11304.79|11304.79|11304.79|11304.79|11304.35|11304.35|0
1649425680000|2022-04-08 13:48:00|11305.64|11305.64|11306.04|11306.04|11306.13|11306.13|11305.22|11305.22|0
1649425690000|2022-04-08 13:48:10|11306.35|11306.35|11306.38|11306.38|11306.38|11306.38|11306.13|11306.13|0
1649425700000|2022-04-08 13:48:20|11306.73|11306.73|11306.51|11306.51|11306.73|11306.73|11306.51|11306.51|0
1649425710000|2022-04-08 13:48:30|11306.08|11306.08|11305.66|11305.66|11306.08|11306.08|11305.66|11305.66|0
1649425730000|2022-04-08 13:48:50|11305.3|11305.3|11305.3|11305.3|11305.3|11305.3|11305.3|11305.3|0
1649425740000|2022-04-08 13:49:00|11305.74|11305.74|11301.83|11301.83|11305.74|11305.74|11301.83|11301.83|0
1649425750000|2022-04-08 13:49:10|11302.05|11302.05|11302.15|11302.15|11302.15|11302.15|11301.59|11301.59|0
1649425770000|2022-04-08 13:49:30|11302.37|11302.37|11302.37|11302.37|11302.37|11302.37|11302.37|11302.37|0
1649425780000|2022-04-08 13:49:40|11301.93|11301.93|11301.93|11301.93|11301.93|11301.93|11301.93|11301.93|0
1649425790000|2022-04-08 13:49:50|11301.84|11301.84|11302.27|11302.27|11302.27|11302.27|11301.84|11301.84|0
1649425800000|2022-04-08 13:50:00|11301.96|11301.96|11301.96|11301.96|11301.96|11301.96|11301.96|11301.96|0
1649425820000|2022-04-08 13:50:20|11301.87|11301.87|11302.2|11302.2|11302.62|11302.62|11301.77|11301.77|0
1649425850000|2022-04-08 13:50:50|11302.34|11302.34|11302.34|11302.34|11302.76|11302.76|11302.34|11302.34|0
1649425860000|2022-04-08 13:51:00|11302.43|11302.43|11303.56|11303.56|11303.56|11303.56|11302.43|11302.43|0
1649425870000|2022-04-08 13:51:10|11303.79|11303.79|11306.03|11306.03|11306.03|11306.03|11303.79|11303.79|0
1649425890000|2022-04-08 13:51:30|11306.38|11306.38|11306.12|11306.12|11306.38|11306.38|11306.12|11306.12|0
1649425920000|2022-04-08 13:52:00|11305.98|11305.98|11305.74|11305.74|11306.2|11306.2|11305.74|11305.74|0
1649425930000|2022-04-08 13:52:10|11305.53|11305.53|11305.38|11305.38|11305.53|11305.53|11305.38|11305.38|0
1649425950000|2022-04-08 13:52:30|11304.94|11304.94|11304.94|11304.94|11304.94|11304.94|11304.94|11304.94|0
1649425960000|2022-04-08 13:52:40|11304.52|11304.52|11304.44|11304.44|11304.66|11304.66|11304.44|11304.44|0
1649425970000|2022-04-08 13:52:50|11303.75|11303.75|11303.39|11303.39|11303.75|11303.75|11303.39|11303.39|0
1649425980000|2022-04-08 13:53:00|11303.3|11303.3|11303.55|11303.55|11303.55|11303.55|11302.87|11302.87|0
1649425990000|2022-04-08 13:53:10|11303.11|11303.11|11302.59|11302.59|11303.11|11303.11|11302.15|11302.15|0
1649426000000|2022-04-08 13:53:20|11302.37|11302.37|11302.81|11302.81|11302.81|11302.81|11302.37|11302.37|0
1649426020000|2022-04-08 13:53:40|11303.04|11303.04|11303.04|11303.04|11303.04|11303.04|11302.61|11302.61|0
1649426030000|2022-04-08 13:53:50|11303.26|11303.26|11303.26|11303.26|11303.26|11303.26|11303.26|11303.26|0
1649426040000|2022-04-08 13:54:00|11302.41|11302.41|11302.1|11302.1|11302.41|11302.41|11302.1|11302.1|0
1649426050000|2022-04-08 13:54:10|11302.19|11302.19|11302.19|11302.19|11302.19|11302.19|11302.19|11302.19|0
1649426070000|2022-04-08 13:54:30|11302.34|11302.34|11302.34|11302.34|11302.34|11302.34|11302.34|11302.34|0
1649426090000|2022-04-08 13:54:50|11302.17|11302.17|11302.17|11302.17|11302.17|11302.17|11302.17|11302.17|0
1649426100000|2022-04-08 13:55:00|11301.39|11301.39|11301.81|11301.81|11301.81|11301.81|11301.39|11301.39|0
1649426110000|2022-04-08 13:55:10|11302.18|11302.18|11302.18|11302.18|11302.18|11302.18|11302.18|11302.18|0
1649426120000|2022-04-08 13:55:20|11302.63|11302.63|11302.47|11302.47|11302.63|11302.63|11302.47|11302.47|0
1649426140000|2022-04-08 13:55:40|11302.25|11302.25|11302.05|11302.05|11302.25|11302.25|11302.05|11302.05|0
1649426160000|2022-04-08 13:56:00|11302.83|11302.83|11302.83|11302.83|11302.83|11302.83|11302.83|11302.83|0
1649426170000|2022-04-08 13:56:10|11303.26|11303.26|11303.7|11303.7|11303.7|11303.7|11303.26|11303.26|0
1649426180000|2022-04-08 13:56:20|11303.98|11303.98|11303.77|11303.77|11304.2|11304.2|11303.77|11303.77|0
1649426190000|2022-04-08 13:56:30|11303.56|11303.56|11303.56|11303.56|11303.56|11303.56|11303.56|11303.56|0
1649426200000|2022-04-08 13:56:40|11303.92|11303.92|11304.77|11304.77|11304.77|11304.77|11303.92|11303.92|0
1649426210000|2022-04-08 13:56:50|11304.68|11304.68|11304.59|11304.59|11304.68|11304.68|11304.59|11304.59|0
1649426220000|2022-04-08 13:57:00|11304.16|11304.16|11303.72|11303.72|11304.16|11304.16|11303.72|11303.72|0
1649426230000|2022-04-08 13:57:10|11304.16|11304.16|11304.68|11304.68|11304.68|11304.68|11304.16|11304.16|0
1649426240000|2022-04-08 13:57:20|11303.55|11303.55|11303.1|11303.1|11303.55|11303.55|11302.32|11302.32|0
1649426260000|2022-04-08 13:57:40|11302.32|11302.32|11302.32|11302.32|11302.32|11302.32|11302.32|11302.32|0
1649426270000|2022-04-08 13:57:50|11302.19|11302.19|11301.52|11301.52|11302.19|11302.19|11301.52|11301.52|0
1649426280000|2022-04-08 13:58:00|11301.38|11301.38|11300.83|11300.83|11301.38|11301.38|11300.83|11300.83|0
1649426290000|2022-04-08 13:58:10|11300.39|11300.39|11299.16|11299.16|11300.39|11300.39|11299.03|11299.03|0
1649426300000|2022-04-08 13:58:20|11298.84|11298.84|11298.18|11298.18|11298.84|11298.84|11298.18|11298.18|0
1649426310000|2022-04-08 13:58:30|11297.75|11297.75|11297.75|11297.75|11297.75|11297.75|11297.75|11297.75|0
1649426320000|2022-04-08 13:58:40|11297.19|11297.19|11296.75|11296.75|11297.19|11297.19|11296.75|11296.75|0
1649426330000|2022-04-08 13:58:50|11296.56|11296.56|11296.32|11296.32|11296.56|11296.56|11295.88|11295.88|0
1649426340000|2022-04-08 13:59:00|11296.19|11296.19|11296.29|11296.29|11296.29|11296.29|11296.19|11296.19|0
1649426360000|2022-04-08 13:59:20|11296.39|11296.39|11296.13|11296.13|11296.39|11296.39|11296.13|11296.13|0
1649426380000|2022-04-08 13:59:40|11296|11296|11296.13|11296.13|11296.13|11296.13|11296|11296|0
1649426390000|2022-04-08 13:59:50|11296|11296|11294.01|11294.01|11296.66|11296.66|11294.01|11294.01|0
1649426400000|2022-04-08 14:00:00|11292.38|11292.38|11288.46|11288.46|11292.38|11292.38|11287.68|11287.68|0
1649426410000|2022-04-08 14:00:10|11289.24|11289.24|11292.13|11292.13|11292.13|11292.13|11289.24|11289.24|0
1649426420000|2022-04-08 14:00:20|11291.71|11291.71|11293.05|11293.05|11293.05|11293.05|11291.49|11291.49|0
1649426430000|2022-04-08 14:00:30|11293.18|11293.18|11293.18|11293.18|11293.18|11293.18|11293.18|11293.18|0
1649426440000|2022-04-08 14:00:40|11293.31|11293.31|11294.36|11294.36|11294.36|11294.36|11293.31|11293.31|0
1649426470000|2022-04-08 14:01:10|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|11294.23|0
1649426480000|2022-04-08 14:01:20|11294.14|11294.14|11294.14|11294.14|11294.14|11294.14|11294.14|11294.14|0
1649426500000|2022-04-08 14:01:40|11294.45|11294.45|11294.45|11294.45|11294.45|11294.45|11294.45|11294.45|0
1649426510000|2022-04-08 14:01:50|11294.35|11294.35|11293.92|11293.92|11294.35|11294.35|11293.92|11293.92|0
1649426520000|2022-04-08 14:02:00|11294.08|11294.08|11293.87|11293.87|11294.17|11294.17|11293.87|11293.87|0
1649426530000|2022-04-08 14:02:10|11293.09|11293.09|11293.09|11293.09|11293.09|11293.09|11293.09|11293.09|0
1649426540000|2022-04-08 14:02:20|11293.32|11293.32|11293.17|11293.17|11293.32|11293.32|11293.17|11293.17|0
1649426550000|2022-04-08 14:02:30|11293.6|11293.6|11293.4|11293.4|11293.82|11293.82|11293.4|11293.4|0
1649426560000|2022-04-08 14:02:40|11292.97|11292.97|11292.89|11292.89|11292.97|11292.97|11292.89|11292.89|0
1649426570000|2022-04-08 14:02:50|11292.67|11292.67|11292.45|11292.45|11292.67|11292.67|11292.45|11292.45|0
1649426580000|2022-04-08 14:03:00|11292.89|11292.89|11293.36|11293.36|11293.36|11293.36|11292.89|11292.89|0
1649426590000|2022-04-08 14:03:10|11294.14|11294.14|11294.14|11294.14|11294.58|11294.58|11294.14|11294.14|0
1649426610000|2022-04-08 14:03:30|11294.02|11294.02|11294.74|11294.74|11294.74|11294.74|11294.02|11294.02|0
1649426620000|2022-04-08 14:03:40|11294.84|11294.84|11294.84|11294.84|11294.84|11294.84|11294.84|11294.84|0
1649426640000|2022-04-08 14:04:00|11294.41|11294.41|11295.52|11295.52|11295.52|11295.52|11294.41|11294.41|0
1649426660000|2022-04-08 14:04:20|11295.29|11295.29|11295.2|11295.2|11295.29|11295.29|11295.2|11295.2|0
1649426670000|2022-04-08 14:04:30|11294.78|11294.78|11294.78|11294.78|11294.78|11294.78|11294.78|11294.78|0
1649426680000|2022-04-08 14:04:40|11294.34|11294.34|11294.34|11294.34|11294.34|11294.34|11294.34|11294.34|0
1649426690000|2022-04-08 14:04:50|11294.65|11294.65|11294.65|11294.65|11294.65|11294.65|11294.65|11294.65|0
1649426700000|2022-04-08 14:05:00|11294.73|11294.73|11294.82|11294.82|11294.82|11294.82|11294.62|11294.62|0
1649426710000|2022-04-08 14:05:10|11294.71|11294.71|11294.83|11294.83|11294.83|11294.83|11294.71|11294.71|0
1649426730000|2022-04-08 14:05:30|11294.96|11294.96|11295.52|11295.52|11295.52|11295.52|11294.96|11294.96|0
1649426740000|2022-04-08 14:05:40|11296.3|11296.3|11296.67|11296.67|11296.67|11296.67|11296.3|11296.3|0
1649426750000|2022-04-08 14:05:50|11297.04|11297.04|11297.04|11297.04|11297.04|11297.04|11297.04|11297.04|0
1649426760000|2022-04-08 14:06:00|11297.65|11297.65|11297.65|11297.65|11297.65|11297.65|11297.65|11297.65|0
1649426790000|2022-04-08 14:06:30|11297.53|11297.53|11296.64|11296.64|11297.53|11297.53|11295.98|11295.98|0
1649426800000|2022-04-08 14:06:40|11296.8|11296.8|11296.8|11296.8|11296.89|11296.89|11296.8|11296.8|0
1649426820000|2022-04-08 14:07:00|11296.67|11296.67|11296.98|11296.98|11297.25|11297.25|11296.54|11296.54|0
1649426830000|2022-04-08 14:07:10|11296.77|11296.77|11296.65|11296.65|11296.77|11296.77|11296.65|11296.65|0
1649426840000|2022-04-08 14:07:20|11296.43|11296.43|11296.31|11296.31|11296.85|11296.85|11296.31|11296.31|0
1649426850000|2022-04-08 14:07:30|11295.86|11295.86|11293.67|11293.67|11295.86|11295.86|11293.67|11293.67|0
1649426860000|2022-04-08 14:07:40|11292.8|11292.8|11292.67|11292.67|11292.8|11292.8|11292.67|11292.67|0
1649426870000|2022-04-08 14:07:50|11292.54|11292.54|11291.43|11291.43|11292.54|11292.54|11291.43|11291.43|0
1649426880000|2022-04-08 14:08:00|11291.44|11291.44|11292.19|11292.19|11292.32|11292.32|11291.44|11291.44|0
1649426890000|2022-04-08 14:08:10|11292.55|11292.55|11293.03|11293.03|11293.03|11293.03|11292.55|11292.55|0
1649426910000|2022-04-08 14:08:30|11293.81|11293.81|11294.07|11294.07|11294.07|11294.07|11293.81|11293.81|0
1649426920000|2022-04-08 14:08:40|11294.23|11294.23|11295.54|11295.54|11295.69|11295.69|11294.23|11294.23|0
1649426930000|2022-04-08 14:08:50|11295.8|11295.8|11295.93|11295.93|11295.93|11295.93|11295.71|11295.71|0
1649426940000|2022-04-08 14:09:00|11295.82|11295.82|11295.74|11295.74|11295.82|11295.82|11295.74|11295.74|0
1649426950000|2022-04-08 14:09:10|11296.09|11296.09|11296.09|11296.09|11296.09|11296.09|11296.09|11296.09|0
1649426960000|2022-04-08 14:09:20|11296.22|11296.22|11296.44|11296.44|11296.44|11296.44|11296.22|11296.22|0
1649426980000|2022-04-08 14:09:40|11296.57|11296.57|11296.82|11296.82|11296.82|11296.82|11296.57|11296.57|0
1649427000000|2022-04-08 14:10:00|11296.73|11296.73|11296.63|11296.63|11296.73|11296.73|11296.63|11296.63|0
1649427010000|2022-04-08 14:10:10|11296.21|11296.21|11295.77|11295.77|11296.21|11296.21|11295.77|11295.77|0
1649427020000|2022-04-08 14:10:20|11295.99|11295.99|11295.99|11295.99|11295.99|11295.99|11295.99|11295.99|0
1649427030000|2022-04-08 14:10:30|11295.64|11295.64|11295.42|11295.42|11295.64|11295.64|11294.64|11294.64|0
1649427040000|2022-04-08 14:10:40|11296.2|11296.2|11295.87|11295.87|11296.2|11296.2|11295.87|11295.87|0
1649427050000|2022-04-08 14:10:50|11296.01|11296.01|11295.7|11295.7|11296.01|11296.01|11295.7|11295.7|0
1649427060000|2022-04-08 14:11:00|11295.27|11295.27|11294.58|11294.58|11295.27|11295.27|11294.58|11294.58|0
1649427070000|2022-04-08 14:11:10|11294.23|11294.23|11290.55|11290.55|11294.23|11294.23|11290.55|11290.55|0
1649427080000|2022-04-08 14:11:20|11290.43|11290.43|11291.21|11291.21|11291.21|11291.21|11290.43|11290.43|0
1649427100000|2022-04-08 14:11:40|11290.9|11290.9|11289.49|11289.49|11290.9|11290.9|11289.49|11289.49|0
1649427110000|2022-04-08 14:11:50|11289.92|11289.92|11287.92|11287.92|11289.92|11289.92|11287.92|11287.92|0
1649427120000|2022-04-08 14:12:00|11287.24|11287.24|11287.24|11287.24|11287.24|11287.24|11287.24|11287.24|0
1649427130000|2022-04-08 14:12:10|11287.5|11287.5|11287.5|11287.5|11287.5|11287.5|11287.5|11287.5|0
1649427140000|2022-04-08 14:12:20|11287.59|11287.59|11288.37|11288.37|11288.37|11288.37|11287.5|11287.5|0
1649427160000|2022-04-08 14:12:40|11287.99|11287.99|11288.18|11288.18|11288.18|11288.18|11287.99|11287.99|0
1649427170000|2022-04-08 14:12:50|11287.94|11287.94|11288.16|11288.16|11288.16|11288.16|11287.94|11287.94|0
1649427200000|2022-04-08 14:13:20|11287.39|11287.39|11287.39|11287.39|11287.39|11287.39|11287.25|11287.25|0
1649427210000|2022-04-08 14:13:30|11286.61|11286.61|11286.3|11286.3|11286.61|11286.61|11286.3|11286.3|0
1649427220000|2022-04-08 14:13:40|11285.59|11285.59|11283.9|11283.9|11285.59|11285.59|11283.35|11283.35|0
1649427230000|2022-04-08 14:13:50|11283.64|11283.64|11283.9|11283.9|11283.9|11283.9|11283.64|11283.64|0
1649427240000|2022-04-08 14:14:00|11283.59|11283.59|11280.94|11280.94|11283.59|11283.59|11280.78|11280.78|0
1649427250000|2022-04-08 14:14:10|11280.75|11280.75|11280.04|11280.04|11280.75|11280.75|11279.26|11279.26|0
1649427260000|2022-04-08 14:14:20|11279.89|11279.89|11280.77|11280.77|11280.77|11280.77|11279.66|11279.66|0
1649427270000|2022-04-08 14:14:30|11280.58|11280.58|11280.58|11280.58|11280.58|11280.58|11280.58|11280.58|0
1649427280000|2022-04-08 14:14:40|11281|11281|11282.17|11282.17|11282.17|11282.17|11281|11281|0
1649427290000|2022-04-08 14:14:50|11282.48|11282.48|11282.48|11282.48|11282.48|11282.48|11282.48|11282.48|0
1649427300000|2022-04-08 14:15:00|11282.39|11282.39|11281.92|11281.92|11282.39|11282.39|11281.92|11281.92|0
1649427310000|2022-04-08 14:15:10|11282.34|11282.34|11282.34|11282.34|11282.34|11282.34|11282.34|11282.34|0
1649427320000|2022-04-08 14:15:20|11282.21|11282.21|11281.77|11281.77|11282.21|11282.21|11281.77|11281.77|0
1649427330000|2022-04-08 14:15:30|11281.33|11281.33|11278.99|11278.99|11281.33|11281.33|11278.57|11278.57|0
1649427360000|2022-04-08 14:16:00|11278.75|11278.75|11278.75|11278.75|11278.75|11278.75|11278.75|11278.75|0
1649427370000|2022-04-08 14:16:10|11278.53|11278.53|11277.87|11277.87|11278.53|11278.53|11277.87|11277.87|0
1649427380000|2022-04-08 14:16:20|11278.09|11278.09|11278.09|11278.09|11278.09|11278.09|11278.09|11278.09|0
1649427390000|2022-04-08 14:16:30|11278.35|11278.35|11278.89|11278.89|11278.89|11278.89|11278.35|11278.35|0
1649427400000|2022-04-08 14:16:40|11278.47|11278.47|11278.47|11278.47|11278.47|11278.47|11278.47|11278.47|0
1649427410000|2022-04-08 14:16:50|11277.69|11277.69|11277.69|11277.69|11277.69|11277.69|11277.69|11277.69|0
1649427420000|2022-04-08 14:17:00|11276.91|11276.91|11276.76|11276.76|11276.91|11276.91|11276.76|11276.76|0
1649427430000|2022-04-08 14:17:10|11276.32|11276.32|11276.32|11276.32|11276.32|11276.32|11276.32|11276.32|0
1649427440000|2022-04-08 14:17:20|11275.87|11275.87|11275.87|11275.87|11275.87|11275.87|11275.87|11275.87|0
1649427450000|2022-04-08 14:17:30|11275.43|11275.43|11275.01|11275.01|11275.43|11275.43|11275.01|11275.01|0
1649427460000|2022-04-08 14:17:40|11275.43|11275.43|11275.04|11275.04|11275.43|11275.43|11275.04|11275.04|0
1649427470000|2022-04-08 14:17:50|11274.72|11274.72|11274.72|11274.72|11274.72|11274.72|11274.72|11274.72|0
1649427480000|2022-04-08 14:18:00|11274.29|11274.29|11274.29|11274.29|11274.29|11274.29|11274.29|11274.29|0
1649427490000|2022-04-08 14:18:10|11275.16|11275.16|11275.09|11275.09|11275.25|11275.25|11274.62|11274.62|0
1649427500000|2022-04-08 14:18:20|11274.75|11274.75|11275.18|11275.18|11275.18|11275.18|11274.75|11274.75|0
1649427510000|2022-04-08 14:18:30|11275.02|11275.02|11275.02|11275.02|11275.02|11275.02|11275.02|11275.02|0
1649427520000|2022-04-08 14:18:40|11276.32|11276.32|11277.13|11277.13|11277.13|11277.13|11275.69|11275.69|0
1649427540000|2022-04-08 14:19:00|11277.26|11277.26|11277.13|11277.13|11277.26|11277.26|11277|11277|0
1649427550000|2022-04-08 14:19:10|11277.26|11277.26|11277.26|11277.26|11277.26|11277.26|11277.26|11277.26|0
1649427560000|2022-04-08 14:19:20|11278.04|11278.04|11280.26|11280.26|11280.75|11280.75|11278.04|11278.04|0
1649427570000|2022-04-08 14:19:30|11280.35|11280.35|11280.71|11280.71|11280.71|11280.71|11280.35|11280.35|0
1649427580000|2022-04-08 14:19:40|11281.58|11281.58|11281.94|11281.94|11281.94|11281.94|11281.58|11281.58|0
1649427590000|2022-04-08 14:19:50|11282.16|11282.16|11281.49|11281.49|11282.16|11282.16|11281.49|11281.49|0
1649427600000|2022-04-08 14:20:00|11281.58|11281.58|11281.71|11281.71|11281.71|11281.71|11281.58|11281.58|0
1649427610000|2022-04-08 14:20:10|11281.22|11281.22|11282|11282|11282|11282|11281.22|11281.22|0
1649427620000|2022-04-08 14:20:20|11281.63|11281.63|11281.91|11281.91|11281.91|11281.91|11281.63|11281.63|0
1649427630000|2022-04-08 14:20:30|11281.48|11281.48|11281.61|11281.61|11281.61|11281.61|11281.48|11281.48|0
1649427640000|2022-04-08 14:20:40|11281.74|11281.74|11282.07|11282.07|11282.07|11282.07|11281.74|11281.74|0
1649427650000|2022-04-08 14:20:50|11281.63|11281.63|11281.2|11281.2|11281.63|11281.63|11281.2|11281.2|0
1649427660000|2022-04-08 14:21:00|11281.3|11281.3|11281.3|11281.3|11281.3|11281.3|11281.3|11281.3|0
1649427680000|2022-04-08 14:21:20|11282.22|11282.22|11283.54|11283.54|11283.54|11283.54|11281.99|11281.99|0
1649427690000|2022-04-08 14:21:30|11283.12|11283.12|11284.78|11284.78|11284.78|11284.78|11283.12|11283.12|0
1649427700000|2022-04-08 14:21:40|11285|11285|11285.22|11285.22|11285.22|11285.22|11285|11285|0
1649427720000|2022-04-08 14:22:00|11284.96|11284.96|11284.96|11284.96|11284.96|11284.96|11284.96|11284.96|0
1649427730000|2022-04-08 14:22:10|11285.25|11285.25|11287.12|11287.12|11287.12|11287.12|11285.25|11285.25|0
1649427740000|2022-04-08 14:22:20|11286.87|11286.87|11286.43|11286.43|11286.87|11286.87|11286.43|11286.43|0
1649427750000|2022-04-08 14:22:30|11285.58|11285.58|11286|11286|11286|11286|11285.58|11285.58|0
1649427770000|2022-04-08 14:22:50|11286.1|11286.1|11287.43|11287.43|11287.43|11287.43|11286.1|11286.1|0
1649427780000|2022-04-08 14:23:00|11287.51|11287.51|11288.84|11288.84|11288.84|11288.84|11287.51|11287.51|0
1649427790000|2022-04-08 14:23:10|11289.53|11289.53|11289.53|11289.53|11289.53|11289.53|11289.53|11289.53|0
1649427800000|2022-04-08 14:23:20|11290.24|11290.24|11291.48|11291.48|11291.48|11291.48|11290.24|11290.24|0
1649427810000|2022-04-08 14:23:30|11291.91|11291.91|11291.69|11291.69|11291.91|11291.91|11291.69|11291.69|0
1649427820000|2022-04-08 14:23:40|11292.13|11292.13|11292.21|11292.21|11292.21|11292.21|11292.13|11292.13|0
1649427830000|2022-04-08 14:23:50|11292.11|11292.11|11294.05|11294.05|11294.05|11294.05|11292.11|11292.11|0
1649427850000|2022-04-08 14:24:10|11294.3|11294.3|11295.75|11295.75|11295.75|11295.75|11294.3|11294.3|0
1649427860000|2022-04-08 14:24:20|11295.86|11295.86|11298.42|11298.42|11298.42|11298.42|11295.86|11295.86|0
1649427870000|2022-04-08 14:24:30|11299.29|11299.29|11299.29|11299.29|11299.29|11299.29|11299.29|11299.29|0
1649427880000|2022-04-08 14:24:40|11299.7|11299.7|11299.33|11299.33|11299.7|11299.7|11299.27|11299.27|0
1649427890000|2022-04-08 14:24:50|11299.2|11299.2|11298.43|11298.43|11299.2|11299.2|11297.87|11297.87|0
1649427900000|2022-04-08 14:25:00|11298.17|11298.17|11300.67|11300.67|11300.67|11300.67|11298.17|11298.17|0
1649427920000|2022-04-08 14:25:20|11300.9|11300.9|11300.22|11300.22|11300.9|11300.9|11300.22|11300.22|0
1649427930000|2022-04-08 14:25:30|11299.78|11299.78|11299.99|11299.99|11300.08|11300.08|11299.78|11299.78|0
1649427940000|2022-04-08 14:25:40|11300.3|11300.3|11300.67|11300.67|11301.44|11301.44|11300.3|11300.3|0
1649427950000|2022-04-08 14:25:50|11300.44|11300.44|11300.13|11300.13|11300.44|11300.44|11300|11300|0
1649427960000|2022-04-08 14:26:00|11300.55|11300.55|11300.98|11300.98|11300.98|11300.98|11300.55|11300.55|0
1649427970000|2022-04-08 14:26:10|11301.11|11301.11|11301.53|11301.53|11301.53|11301.53|11301.11|11301.11|0
1649427980000|2022-04-08 14:26:20|11301.97|11301.97|11303.42|11303.42|11303.42|11303.42|11301.97|11301.97|0
1649427990000|2022-04-08 14:26:30|11302.99|11302.99|11302.99|11302.99|11302.99|11302.99|11302.99|11302.99|0
1649428010000|2022-04-08 14:26:50|11303.77|11303.77|11305.07|11305.07|11305.07|11305.07|11303.77|11303.77|0
1649428020000|2022-04-08 14:27:00|11305.44|11305.44|11307.54|11307.54|11307.54|11307.54|11305.44|11305.44|0
1649428030000|2022-04-08 14:27:10|11307.28|11307.28|11308.06|11308.06|11308.06|11308.06|11307.28|11307.28|0
1649428040000|2022-04-08 14:27:20|11308.72|11308.72|11308.65|11308.65|11308.72|11308.72|11307.94|11307.94|0
1649428050000|2022-04-08 14:27:30|11308.88|11308.88|11309.52|11309.52|11309.52|11309.52|11308.65|11308.65|0
1649428060000|2022-04-08 14:27:40|11309.61|11309.61|11309.83|11309.83|11309.83|11309.83|11309.61|11309.61|0
1649428070000|2022-04-08 14:27:50|11309.51|11309.51|11309.86|11309.86|11309.86|11309.86|11309.51|11309.51|0
1649428080000|2022-04-08 14:28:00|11310.21|11310.21|11311.24|11311.24|11311.24|11311.24|11309.86|11309.86|0
1649428090000|2022-04-08 14:28:10|11311.55|11311.55|11311.55|11311.55|11311.55|11311.55|11311.55|11311.55|0
1649428100000|2022-04-08 14:28:20|11311.9|11311.9|11311.9|11311.9|11311.9|11311.9|11311.9|11311.9|0
1649428110000|2022-04-08 14:28:30|11312.09|11312.09|11312.09|11312.09|11312.09|11312.09|11312.09|11312.09|0
1649428120000|2022-04-08 14:28:40|11312.31|11312.31|11316.01|11316.01|11316.01|11316.01|11312.31|11312.31|0
1649428130000|2022-04-08 14:28:50|11316.17|11316.17|11316.17|11316.17|11316.17|11316.17|11316.17|11316.17|0
1649428140000|2022-04-08 14:29:00|11317.86|11317.86|11319.24|11319.24|11319.24|11319.24|11317.86|11317.86|0
1649428150000|2022-04-08 14:29:10|11319.67|11319.67|11319.88|11319.88|11320.1|11320.1|11319.67|11319.67|0
1649428160000|2022-04-08 14:29:20|11319.1|11319.1|11319.57|11319.57|11319.57|11319.57|11319.1|11319.1|0
1649428180000|2022-04-08 14:29:40|11318.84|11318.84|11318.84|11318.84|11318.84|11318.84|11318.84|11318.84|0
1649428190000|2022-04-08 14:29:50|11319.62|11319.62|11320.21|11320.21|11320.21|11320.21|11319.62|11319.62|0
1649428200000|2022-04-08 14:30:00|11320.54|11320.54|11320.93|11320.93|11320.93|11320.93|11320.54|11320.54|0
1649428210000|2022-04-08 14:30:10|11321.11|11321.11|11321.98|11321.98|11321.98|11321.98|11321.11|11321.11|0
1649428220000|2022-04-08 14:30:20|11321.89|11321.89|11322.08|11322.08|11322.08|11322.08|11321.89|11321.89|0
1649428230000|2022-04-08 14:30:30|11322.51|11322.51|11322.36|11322.36|11322.51|11322.51|11322.36|11322.36|0
1649428240000|2022-04-08 14:30:40|11322.45|11322.45|11322.54|11322.54|11322.54|11322.54|11322.45|11322.45|0
1649428250000|2022-04-08 14:30:50|11322.85|11322.85|11322.94|11322.94|11322.94|11322.94|11322.85|11322.85|0
1649428260000|2022-04-08 14:31:00|11323.31|11323.31|11323.69|11323.69|11323.69|11323.69|11323.31|11323.31|0
1649428270000|2022-04-08 14:31:10|11323.56|11323.56|11323.47|11323.47|11323.56|11323.56|11323.47|11323.47|0
1649428280000|2022-04-08 14:31:20|11323.38|11323.38|11323.86|11323.86|11324.02|11324.02|11323.38|11323.38|0
1649428290000|2022-04-08 14:31:30|11324.21|11324.21|11324.67|11324.67|11324.67|11324.67|11324.21|11324.21|0
1649428300000|2022-04-08 14:31:40|11325.03|11325.03|11325.03|11325.03|11325.03|11325.03|11325.03|11325.03|0
1649428310000|2022-04-08 14:31:50|11325.29|11325.29|11326.57|11326.57|11326.57|11326.57|11325.29|11325.29|0
1649428320000|2022-04-08 14:32:00|11326.89|11326.89|11332.72|11332.72|11332.72|11332.72|11326.89|11326.89|0
1649428340000|2022-04-08 14:32:20|11332.5|11332.5|11333.87|11333.87|11333.96|11333.96|11332.5|11332.5|0
1649428350000|2022-04-08 14:32:30|11333.59|11333.59|11333.96|11333.96|11333.96|11333.96|11333.53|11333.53|0
1649428370000|2022-04-08 14:32:50|11333.53|11333.53|11333.53|11333.53|11333.53|11333.53|11333.53|11333.53|0
1649428380000|2022-04-08 14:33:00|11333.86|11333.86|11333.86|11333.86|11333.86|11333.86|11333.86|11333.86|0
1649428400000|2022-04-08 14:33:20|11333.73|11333.73|11335.28|11335.28|11335.28|11335.28|11333.73|11333.73|0
1649428410000|2022-04-08 14:33:30|11334.85|11334.85|11334.62|11334.62|11335.24|11335.24|11334.41|11334.41|0
1649428430000|2022-04-08 14:33:50|11334.95|11334.95|11335.73|11335.73|11335.73|11335.73|11334.62|11334.62|0
1649428440000|2022-04-08 14:34:00|11336.04|11336.04|11339.39|11339.39|11339.39|11339.39|11336.04|11336.04|0
1649428450000|2022-04-08 14:34:10|11339.55|11339.55|11340.25|11340.25|11340.41|11340.41|11339.55|11339.55|0
1649428460000|2022-04-08 14:34:20|11340.35|11340.35|11340.67|11340.67|11340.67|11340.67|11340.35|11340.35|0
1649428470000|2022-04-08 14:34:30|11340.21|11340.21|11337.92|11337.92|11340.21|11340.21|11337.92|11337.92|0
1649428480000|2022-04-08 14:34:40|11338.34|11338.34|11338.34|11338.34|11338.34|11338.34|11338.34|11338.34|0
1649428490000|2022-04-08 14:34:50|11337.56|11337.56|11336.85|11336.85|11337.56|11337.56|11336.85|11336.85|0
1649428500000|2022-04-08 14:35:00|11337.28|11337.28|11337.71|11337.71|11337.71|11337.71|11336.85|11336.85|0
1649428510000|2022-04-08 14:35:10|11337.35|11337.35|11337.35|11337.35|11337.35|11337.35|11337.35|11337.35|0
1649428520000|2022-04-08 14:35:20|11337.59|11337.59|11337.85|11337.85|11337.85|11337.85|11337.59|11337.59|0
1649428530000|2022-04-08 14:35:30|11337.95|11337.95|11337.81|11337.81|11337.95|11337.95|11337.81|11337.81|0
1649428540000|2022-04-08 14:35:40|11337.45|11337.45|11337.18|11337.18|11337.45|11337.45|11337.03|11337.03|0
1649428560000|2022-04-08 14:36:00|11337.96|11337.96|11339.05|11339.05|11339.05|11339.05|11337.96|11337.96|0
1649428570000|2022-04-08 14:36:10|11339.44|11339.44|11339.44|11339.44|11339.44|11339.44|11339.44|11339.44|0
1649428580000|2022-04-08 14:36:20|11339.25|11339.25|11339.25|11339.25|11339.25|11339.25|11339.25|11339.25|0
1649428590000|2022-04-08 14:36:30|11339.02|11339.02|11338.9|11338.9|11339.02|11339.02|11338.9|11338.9|0
1649428600000|2022-04-08 14:36:40|11339.02|11339.02|11339.02|11339.02|11339.02|11339.02|11339.02|11339.02|0
1649428620000|2022-04-08 14:37:00|11339.89|11339.89|11340.52|11340.52|11340.52|11340.52|11339.89|11339.89|0
1649428630000|2022-04-08 14:37:10|11340.74|11340.74|11340.43|11340.43|11340.74|11340.74|11340.43|11340.43|0
1649428640000|2022-04-08 14:37:20|11340.27|11340.27|11340.83|11340.83|11341.25|11341.25|11340.27|11340.27|0
1649428650000|2022-04-08 14:37:30|11341.19|11341.19|11341.19|11341.19|11341.19|11341.19|11341.19|11341.19|0
1649428670000|2022-04-08 14:37:50|11341.06|11341.06|11341.06|11341.06|11341.06|11341.06|11341.06|11341.06|0
1649428680000|2022-04-08 14:38:00|11340.75|11340.75|11340.75|11340.75|11340.75|11340.75|11340.75|11340.75|0
1649428690000|2022-04-08 14:38:10|11340.53|11340.53|11339.74|11339.74|11340.53|11340.53|11339.52|11339.52|0
1649428700000|2022-04-08 14:38:20|11339.37|11339.37|11339.37|11339.37|11339.37|11339.37|11339.37|11339.37|0
1649428710000|2022-04-08 14:38:30|11339.28|11339.28|11339.28|11339.28|11339.28|11339.28|11339.28|11339.28|0
1649428720000|2022-04-08 14:38:40|11340.15|11340.15|11340.15|11340.15|11340.15|11340.15|11340.15|11340.15|0
1649428740000|2022-04-08 14:39:00|11339.72|11339.72|11339.18|11339.18|11340.17|11340.17|11339.18|11339.18|0
1649428750000|2022-04-08 14:39:10|11338.76|11338.76|11339.18|11339.18|11339.18|11339.18|11338.76|11338.76|0
1649428760000|2022-04-08 14:39:20|11339.4|11339.4|11339.4|11339.4|11339.4|11339.4|11339.4|11339.4|0
1649428770000|2022-04-08 14:39:30|11338.98|11338.98|11338.98|11338.98|11338.98|11338.98|11338.55|11338.55|0
1649428780000|2022-04-08 14:39:40|11339.06|11339.06|11338.48|11338.48|11339.06|11339.06|11338.48|11338.48|0
1649428790000|2022-04-08 14:39:50|11338.7|11338.7|11338.25|11338.25|11338.7|11338.7|11338.25|11338.25|0
1649428800000|2022-04-08 14:40:00|11338.03|11338.03|11338.03|11338.03|11338.03|11338.03|11338.03|11338.03|0
1649428810000|2022-04-08 14:40:10|11337.25|11337.25|11338.03|11338.03|11338.03|11338.03|11337.25|11337.25|0
1649428820000|2022-04-08 14:40:20|11337.59|11337.59|11335.23|11335.23|11337.59|11337.59|11335.23|11335.23|0
1649428830000|2022-04-08 14:40:30|11335.14|11335.14|11334.32|11334.32|11335.23|11335.23|11334.32|11334.32|0
1649428840000|2022-04-08 14:40:40|11334.23|11334.23|11334.72|11334.72|11334.72|11334.72|11334.02|11334.02|0
1649428850000|2022-04-08 14:40:50|11334.3|11334.3|11332.14|11332.14|11334.3|11334.3|11332.14|11332.14|0
1649428860000|2022-04-08 14:41:00|11331.7|11331.7|11332.48|11332.48|11332.48|11332.48|11331.7|11331.7|0
1649428870000|2022-04-08 14:41:10|11332.06|11332.06|11331.76|11331.76|11332.06|11332.06|11331.33|11331.33|0
1649428890000|2022-04-08 14:41:30|11331.61|11331.61|11332.04|11332.04|11332.04|11332.04|11331.61|11331.61|0
1649428920000|2022-04-08 14:42:00|11331.91|11331.91|11332.49|11332.49|11332.49|11332.49|11331.83|11331.83|0
1649428930000|2022-04-08 14:42:10|11332.02|11332.02|11328.98|11328.98|11332.02|11332.02|11328.98|11328.98|0
1649428940000|2022-04-08 14:42:20|11328.79|11328.79|11328.79|11328.79|11328.79|11328.79|11328.79|11328.79|0
1649428950000|2022-04-08 14:42:30|11328.53|11328.53|11328.53|11328.53|11328.53|11328.53|11328.53|11328.53|0
1649428960000|2022-04-08 14:42:40|11328.88|11328.88|11328.88|11328.88|11328.88|11328.88|11328.88|11328.88|0
1649428970000|2022-04-08 14:42:50|11328.64|11328.64|11328.64|11328.64|11328.64|11328.64|11328.64|11328.64|0
1649428980000|2022-04-08 14:43:00|11328.48|11328.48|11329.55|11329.55|11329.55|11329.55|11328.48|11328.48|0
1649428990000|2022-04-08 14:43:10|11329.33|11329.33|11329.61|11329.61|11329.61|11329.61|11329.33|11329.33|0
1649429000000|2022-04-08 14:43:20|11329.76|11329.76|11329.13|11329.13|11329.76|11329.76|11327.73|11327.73|0
1649429010000|2022-04-08 14:43:30|11329.91|11329.91|11328.38|11328.38|11329.91|11329.91|11328.38|11328.38|0
1649429020000|2022-04-08 14:43:40|11329.16|11329.16|11329.52|11329.52|11329.52|11329.52|11329.16|11329.16|0
1649429030000|2022-04-08 14:43:50|11329.95|11329.95|11329.96|11329.96|11329.96|11329.96|11329.66|11329.66|0
1649429040000|2022-04-08 14:44:00|11330.27|11330.27|11331.42|11331.42|11331.42|11331.42|11330.27|11330.27|0
1649429060000|2022-04-08 14:44:20|11331.33|11331.33|11330.9|11330.9|11331.33|11331.33|11330.69|11330.69|0
1649429070000|2022-04-08 14:44:30|11331.13|11331.13|11325.88|11325.88|11331.13|11331.13|11325.88|11325.88|0
1649429080000|2022-04-08 14:44:40|11325.74|11325.74|11325.74|11325.74|11325.74|11325.74|11325.74|11325.74|0
1649429090000|2022-04-08 14:44:50|11325.49|11325.49|11325.49|11325.49|11325.49|11325.49|11325.49|11325.49|0
1649429100000|2022-04-08 14:45:00|11325.36|11325.36|11325.24|11325.24|11325.36|11325.36|11325.24|11325.24|0
1649429110000|2022-04-08 14:45:10|11324.78|11324.78|11324.81|11324.81|11325.18|11325.18|11324.78|11324.78|0
1649429120000|2022-04-08 14:45:20|11325.03|11325.03|11325.03|11325.03|11325.03|11325.03|11325.03|11325.03|0
1649429130000|2022-04-08 14:45:30|11324.93|11324.93|11323.69|11323.69|11324.93|11324.93|11323.69|11323.69|0
1649429140000|2022-04-08 14:45:40|11323.78|11323.78|11323.31|11323.31|11324.04|11324.04|11323.31|11323.31|0
1649429150000|2022-04-08 14:45:50|11323.09|11323.09|11323.09|11323.09|11323.09|11323.09|11323.09|11323.09|0
1649429160000|2022-04-08 14:46:00|11322.62|11322.62|11322.49|11322.49|11322.92|11322.92|11322.49|11322.49|0
1649429170000|2022-04-08 14:46:10|11322.92|11322.92|11322.55|11322.55|11322.92|11322.92|11322.55|11322.55|0
1649429180000|2022-04-08 14:46:20|11322.9|11322.9|11323.77|11323.77|11323.77|11323.77|11322.9|11322.9|0
1649429190000|2022-04-08 14:46:30|11323.91|11323.91|11323.91|11323.91|11323.91|11323.91|11323.91|11323.91|0
1649429210000|2022-04-08 14:46:50|11323.47|11323.47|11323.47|11323.47|11323.47|11323.47|11323.47|11323.47|0
1649429220000|2022-04-08 14:47:00|11323.22|11323.22|11324|11324|11324|11324|11323.22|11323.22|0
1649429230000|2022-04-08 14:47:10|11324.13|11324.13|11324.13|11324.13|11324.13|11324.13|11324.13|11324.13|0
1649429240000|2022-04-08 14:47:20|11323.87|11323.87|11323.17|11323.17|11324|11324|11322.96|11322.96|0
1649429250000|2022-04-08 14:47:30|11323.05|11323.05|11322.27|11322.27|11323.05|11323.05|11322.27|11322.27|0
1649429260000|2022-04-08 14:47:40|11322.64|11322.64|11322.64|11322.64|11322.64|11322.64|11322.64|11322.64|0
1649429270000|2022-04-08 14:47:50|11322.41|11322.41|11322.86|11322.86|11322.86|11322.86|11322.41|11322.41|0
1649429280000|2022-04-08 14:48:00|11322.63|11322.63|11321.91|11321.91|11322.78|11322.78|11321.91|11321.91|0
1649429290000|2022-04-08 14:48:10|11321.78|11321.78|11322.37|11322.37|11322.37|11322.37|11321.78|11321.78|0
1649429300000|2022-04-08 14:48:20|11322.79|11322.79|11322.79|11322.79|11322.79|11322.79|11322.79|11322.79|0
1649429310000|2022-04-08 14:48:30|11322.48|11322.48|11322.27|11322.27|11322.48|11322.48|11322.05|11322.05|0
1649429320000|2022-04-08 14:48:40|11322.36|11322.36|11322.36|11322.36|11322.36|11322.36|11322.36|11322.36|0
1649429340000|2022-04-08 14:49:00|11322.26|11322.26|11322.04|11322.04|11322.26|11322.26|11322.04|11322.04|0
1649429350000|2022-04-08 14:49:10|11322.41|11322.41|11320.98|11320.98|11322.41|11322.41|11320.98|11320.98|0
1649429360000|2022-04-08 14:49:20|11321.11|11321.11|11318.18|11318.18|11321.24|11321.24|11318.18|11318.18|0
1649429370000|2022-04-08 14:49:30|11318.05|11318.05|11317.73|11317.73|11318.17|11318.17|11317.73|11317.73|0
1649429380000|2022-04-08 14:49:40|11317.42|11317.42|11317.42|11317.42|11317.42|11317.42|11317.42|11317.42|0
1649429390000|2022-04-08 14:49:50|11317.07|11317.07|11316.95|11316.95|11317.07|11317.07|11316.95|11316.95|0
1649429420000|2022-04-08 14:50:20|11317.01|11317.01|11316.99|11316.99|11317.01|11317.01|11316.21|11316.21|0
1649429430000|2022-04-08 14:50:30|11317.3|11317.3|11317.97|11317.97|11317.97|11317.97|11317.3|11317.3|0
1649429440000|2022-04-08 14:50:40|11318.4|11318.4|11318.82|11318.82|11318.82|11318.82|11318.4|11318.4|0
1649429450000|2022-04-08 14:50:50|11318.95|11318.95|11318.95|11318.95|11318.95|11318.95|11318.53|11318.53|0
1649429460000|2022-04-08 14:51:00|11319.38|11319.38|11320.68|11320.68|11320.68|11320.68|11319.38|11319.38|0
1649429470000|2022-04-08 14:51:10|11320.46|11320.46|11322.31|11322.31|11322.31|11322.31|11320.46|11320.46|0
1649429480000|2022-04-08 14:51:20|11322.47|11322.47|11322.6|11322.6|11322.6|11322.6|11322.47|11322.47|0
1649429490000|2022-04-08 14:51:30|11322.38|11322.38|11324.54|11324.54|11324.54|11324.54|11322.38|11322.38|0
1649429500000|2022-04-08 14:51:40|11324.76|11324.76|11324.35|11324.35|11324.76|11324.76|11324.35|11324.35|0
1649429510000|2022-04-08 14:51:50|11324.54|11324.54|11325.26|11325.26|11325.26|11325.26|11324.54|11324.54|0
1649429520000|2022-04-08 14:52:00|11324.89|11324.89|11325.33|11325.33|11325.33|11325.33|11324.89|11324.89|0
1649429530000|2022-04-08 14:52:10|11325.66|11325.66|11331.82|11331.82|11331.82|11331.82|11325.33|11325.33|0
1649429540000|2022-04-08 14:52:20|11332.01|11332.01|11332.1|11332.1|11332.1|11332.1|11332.01|11332.01|0
1649429550000|2022-04-08 14:52:30|11332.01|11332.01|11332.15|11332.15|11332.45|11332.45|11331.92|11331.92|0
1649429560000|2022-04-08 14:52:40|11332.06|11332.06|11331.27|11331.27|11332.06|11332.06|11331.27|11331.27|0
1649429570000|2022-04-08 14:52:50|11332.05|11332.05|11332.05|11332.05|11332.05|11332.05|11332.05|11332.05|0
1649429580000|2022-04-08 14:53:00|11332.48|11332.48|11331.2|11331.2|11332.48|11332.48|11331.2|11331.2|0
1649429590000|2022-04-08 14:53:10|11331.98|11331.98|11332.59|11332.59|11332.59|11332.59|11331.98|11331.98|0
1649429600000|2022-04-08 14:53:20|11333.3|11333.3|11333.3|11333.3|11333.3|11333.3|11333.3|11333.3|0
1649429610000|2022-04-08 14:53:30|11334.08|11334.08|11334.08|11334.08|11334.08|11334.08|11334.08|11334.08|0
1649429640000|2022-04-08 14:54:00|11333.89|11333.89|11335.29|11335.29|11335.29|11335.29|11333.89|11333.89|0
1649429650000|2022-04-08 14:54:10|11335.16|11335.16|11336.67|11336.67|11336.67|11336.67|11335.03|11335.03|0
1649429660000|2022-04-08 14:54:20|11336.89|11336.89|11337.94|11337.94|11337.94|11337.94|11336.89|11336.89|0
1649429670000|2022-04-08 14:54:30|11338.25|11338.25|11337.62|11337.62|11338.25|11338.25|11337.62|11337.62|0
1649429680000|2022-04-08 14:54:40|11337.35|11337.35|11337.35|11337.35|11337.35|11337.35|11337.35|11337.35|0
1649429690000|2022-04-08 14:54:50|11337.26|11337.26|11333.66|11333.66|11337.37|11337.37|11333.66|11333.66|0
1649429700000|2022-04-08 14:55:00|11332.87|11332.87|11332.7|11332.7|11332.99|11332.99|11332.7|11332.7|0
1649429710000|2022-04-08 14:55:10|11332.34|11332.34|11331.64|11331.64|11332.43|11332.43|11331.64|11331.64|0
1649429720000|2022-04-08 14:55:20|11332.11|11332.11|11332.11|11332.11|11332.11|11332.11|11332.11|11332.11|0
1649429730000|2022-04-08 14:55:30|11331.76|11331.76|11330.88|11330.88|11331.76|11331.76|11330.45|11330.45|0
1649429740000|2022-04-08 14:55:40|11330.66|11330.66|11330.66|11330.66|11330.66|11330.66|11330.66|11330.66|0
1649429750000|2022-04-08 14:55:50|11330.89|11330.89|11330.98|11330.98|11330.98|11330.98|11330.63|11330.63|0
1649429760000|2022-04-08 14:56:00|11331.19|11331.19|11331.48|11331.48|11331.97|11331.97|11331.19|11331.19|0
1649429770000|2022-04-08 14:56:10|11331.25|11331.25|11330.02|11330.02|11331.25|11331.25|11330.02|11330.02|0
1649429780000|2022-04-08 14:56:20|11329.6|11329.6|11328.98|11328.98|11329.76|11329.76|11328.98|11328.98|0
1649429790000|2022-04-08 14:56:30|11328.82|11328.82|11328.82|11328.82|11328.82|11328.82|11328.82|11328.82|0
1649429800000|2022-04-08 14:56:40|11329.13|11329.13|11331.07|11331.07|11331.07|11331.07|11326.11|11326.11|0
1649429810000|2022-04-08 14:56:50|11331.5|11331.5|11328.44|11328.44|11331.5|11331.5|11328.36|11328.36|0
1649429820000|2022-04-08 14:57:00|11328.7|11328.7|11328.99|11328.99|11328.99|11328.99|11328.7|11328.7|0
1649429830000|2022-04-08 14:57:10|11328.12|11328.12|11328.12|11328.12|11328.12|11328.12|11328.12|11328.12|0
1649429840000|2022-04-08 14:57:20|11328.99|11328.99|11330.46|11330.46|11330.46|11330.46|11328.99|11328.99|0
1649429850000|2022-04-08 14:57:30|11330.3|11330.3|11330.3|11330.3|11330.3|11330.3|11330.3|11330.3|0
1649429860000|2022-04-08 14:57:40|11330.73|11330.73|11330.73|11330.73|11330.73|11330.73|11330.73|11330.73|0
1649429880000|2022-04-08 14:58:00|11331.16|11331.16|11332.33|11332.33|11332.33|11332.33|11331.16|11331.16|0
1649429890000|2022-04-08 14:58:10|11332.41|11332.41|11333.11|11333.11|11333.11|11333.11|11332.41|11332.41|0
1649429900000|2022-04-08 14:58:20|11333.47|11333.47|11333.38|11333.38|11333.91|11333.91|11333.38|11333.38|0
1649429930000|2022-04-08 14:58:50|11333.51|11333.51|11333.87|11333.87|11334.2|11334.2|11333.51|11333.51|0
1649429950000|2022-04-08 14:59:10|11334.09|11334.09|11334.22|11334.22|11334.22|11334.22|11334.09|11334.09|0
1649429960000|2022-04-08 14:59:20|11334.58|11334.58|11334.58|11334.58|11334.58|11334.58|11334.58|11334.58|0
1649429970000|2022-04-08 14:59:30|11334.44|11334.44|11334.44|11334.44|11334.44|11334.44|11334.44|11334.44|0
1649429980000|2022-04-08 14:59:40|11334.58|11334.58|11335.08|11335.08|11335.08|11335.08|11334.58|11334.58|0
1649429990000|2022-04-08 14:59:50|11334.96|11334.96|11335.34|11335.34|11335.34|11335.34|11334.96|11334.96|0
1649430000000|2022-04-08 15:00:00|11335.56|11335.56|11335.2|11335.2|11335.56|11335.56|11335.1|11335.1|0
1649430010000|2022-04-08 15:00:10|11335.33|11335.33|11333.96|11333.96|11335.33|11335.33|11333.96|11333.96|0
1649430020000|2022-04-08 15:00:20|11334.62|11334.62|11334.15|11334.15|11334.81|11334.81|11334.15|11334.15|0
1649430030000|2022-04-08 15:00:30|11334.58|11334.58|11336.81|11336.81|11337.72|11337.72|11334.55|11334.55|0
1649430040000|2022-04-08 15:00:40|11337.24|11337.24|11338.85|11338.85|11340.72|11340.72|11337.24|11337.24|0
1649430050000|2022-04-08 15:00:50|11338.46|11338.46|11338.33|11338.33|11338.46|11338.46|11338.33|11338.33|0
1649430070000|2022-04-08 15:01:10|11339.25|11339.25|11339.25|11339.25|11339.25|11339.25|11339.25|11339.25|0
1649430080000|2022-04-08 15:01:20|11339.7|11339.7|11340.05|11340.05|11340.05|11340.05|11339.7|11339.7|0
1649430090000|2022-04-08 15:01:30|11340.48|11340.48|11343.52|11343.52|11343.52|11343.52|11340.05|11340.05|0
1649430100000|2022-04-08 15:01:40|11343.26|11343.26|11343.09|11343.09|11343.26|11343.26|11343.09|11343.09|0
1649430110000|2022-04-08 15:01:50|11343.44|11343.44|11343.21|11343.21|11343.44|11343.44|11343.21|11343.21|0
1649430120000|2022-04-08 15:02:00|11343.99|11343.99|11345.05|11345.05|11345.05|11345.05|11343.99|11343.99|0
1649430130000|2022-04-08 15:02:10|11345.13|11345.13|11345.48|11345.48|11345.48|11345.48|11345.13|11345.13|0
1649430140000|2022-04-08 15:02:20|11346.1|11346.1|11346.55|11346.55|11346.55|11346.55|11346.1|11346.1|0
1649430150000|2022-04-08 15:02:30|11347.26|11347.26|11347.26|11347.26|11347.26|11347.26|11347.26|11347.26|0
1649430160000|2022-04-08 15:02:40|11347.39|11347.39|11347.91|11347.91|11347.91|11347.91|11347.26|11347.26|0
1649430170000|2022-04-08 15:02:50|11347.78|11347.78|11349.67|11349.67|11349.67|11349.67|11347.78|11347.78|0
1649430180000|2022-04-08 15:03:00|11349.82|11349.82|11350.25|11350.25|11350.67|11350.67|11349.82|11349.82|0
1649430190000|2022-04-08 15:03:10|11350.39|11350.39|11350.39|11350.39|11350.39|11350.39|11350.39|11350.39|0
1649430210000|2022-04-08 15:03:30|11350.25|11350.25|11350.58|11350.58|11350.58|11350.58|11350.25|11350.25|0
1649430220000|2022-04-08 15:03:40|11350.8|11350.8|11350.45|11350.45|11350.8|11350.8|11350.45|11350.45|0
1649430230000|2022-04-08 15:03:50|11349.99|11349.99|11348.99|11348.99|11349.99|11349.99|11348.53|11348.53|0
1649430240000|2022-04-08 15:04:00|11348.33|11348.33|11347.6|11347.6|11348.38|11348.38|11347.6|11347.6|0
1649430250000|2022-04-08 15:04:10|11348.22|11348.22|11348.59|11348.59|11348.59|11348.59|11348.07|11348.07|0
1649430260000|2022-04-08 15:04:20|11348.75|11348.75|11348.91|11348.91|11348.91|11348.91|11348.75|11348.75|0
1649430270000|2022-04-08 15:04:30|11349.22|11349.22|11349.22|11349.22|11349.22|11349.22|11349.22|11349.22|0
1649430280000|2022-04-08 15:04:40|11349.35|11349.35|11349.22|11349.22|11349.35|11349.35|11349.22|11349.22|0
1649430290000|2022-04-08 15:04:50|11349|11349|11349|11349|11349|11349|11349|11349|0
1649430300000|2022-04-08 15:05:00|11349.45|11349.45|11350.31|11350.31|11350.31|11350.31|11349.45|11349.45|0
1649430310000|2022-04-08 15:05:10|11350.43|11350.43|11350.43|11350.43|11350.43|11350.43|11350.43|11350.43|0
1649430320000|2022-04-08 15:05:20|11350.3|11350.3|11350.43|11350.43|11350.43|11350.43|11350.3|11350.3|0
1649430330000|2022-04-08 15:05:30|11350.79|11350.79|11351.22|11351.22|11351.22|11351.22|11350.79|11350.79|0
1649430350000|2022-04-08 15:05:50|11351.44|11351.44|11351.44|11351.44|11351.44|11351.44|11351.44|11351.44|0
1649430370000|2022-04-08 15:06:10|11351.75|11351.75|11351.49|11351.49|11351.91|11351.91|11351.49|11351.49|0
1649430380000|2022-04-08 15:06:20|11350.83|11350.83|11351.15|11351.15|11351.15|11351.15|11350.83|11350.83|0
1649430390000|2022-04-08 15:06:30|11349.59|11349.59|11349.15|11349.15|11349.59|11349.59|11349.15|11349.15|0
1649430400000|2022-04-08 15:06:40|11349.46|11349.46|11349.46|11349.46|11349.46|11349.46|11349.46|11349.46|0
1649430410000|2022-04-08 15:06:50|11349.04|11349.04|11349.59|11349.59|11349.59|11349.59|11349.04|11349.04|0
1649430420000|2022-04-08 15:07:00|11349.74|11349.74|11350.28|11350.28|11350.63|11350.63|11349.74|11349.74|0
1649430430000|2022-04-08 15:07:10|11350.15|11350.15|11350.1|11350.1|11350.15|11350.15|11349.84|11349.84|0
1649430440000|2022-04-08 15:07:20|11349.84|11349.84|11349.97|11349.97|11349.97|11349.97|11349.84|11349.84|0
1649430450000|2022-04-08 15:07:30|11350.15|11350.15|11350.57|11350.57|11350.57|11350.57|11350.15|11350.15|0
1649430460000|2022-04-08 15:07:40|11350.45|11350.45|11350.45|11350.45|11350.45|11350.45|11350.45|11350.45|0
1649430470000|2022-04-08 15:07:50|11350.09|11350.09|11350.09|11350.09|11350.09|11350.09|11350.09|11350.09|0
1649430480000|2022-04-08 15:08:00|11349.87|11349.87|11349|11349|11349.87|11349.87|11349|11349|0
1649430490000|2022-04-08 15:08:10|11348.91|11348.91|11348.91|11348.91|11348.91|11348.91|11348.91|11348.91|0
1649430510000|2022-04-08 15:08:30|11348.63|11348.63|11348.77|11348.77|11348.77|11348.77|11348.63|11348.63|0
1649430520000|2022-04-08 15:08:40|11348.42|11348.42|11348.19|11348.19|11348.42|11348.42|11348.19|11348.19|0
1649430530000|2022-04-08 15:08:50|11348.32|11348.32|11347.36|11347.36|11348.32|11348.32|11347.36|11347.36|0
1649430540000|2022-04-08 15:09:00|11347.45|11347.45|11347.25|11347.25|11347.48|11347.48|11347.12|11347.12|0
1649430550000|2022-04-08 15:09:10|11347.09|11347.09|11347.09|11347.09|11347.09|11347.09|11347.09|11347.09|0
1649430560000|2022-04-08 15:09:20|11346.66|11346.66|11346.93|11346.93|11346.93|11346.93|11346.66|11346.66|0
1649430590000|2022-04-08 15:09:50|11347.15|11347.15|11347.15|11347.15|11347.15|11347.15|11347.15|11347.15|0
1649430600000|2022-04-08 15:10:00|11347.06|11347.06|11347.29|11347.29|11347.29|11347.29|11347.06|11347.06|0
1649430610000|2022-04-08 15:10:10|11347.03|11347.03|11346.41|11346.41|11347.03|11347.03|11346.41|11346.41|0
1649430620000|2022-04-08 15:10:20|11346.23|11346.23|11346.07|11346.07|11346.23|11346.23|11346.07|11346.07|0
1649430630000|2022-04-08 15:10:30|11344.83|11344.83|11344.83|11344.83|11344.83|11344.83|11344.83|11344.83|0
1649430640000|2022-04-08 15:10:40|11344.48|11344.48|11344.08|11344.08|11344.58|11344.58|11344.08|11344.08|0
1649430650000|2022-04-08 15:10:50|11344.54|11344.54|11344.96|11344.96|11344.96|11344.96|11344.54|11344.54|0
1649430660000|2022-04-08 15:11:00|11345.05|11345.05|11345.05|11345.05|11345.05|11345.05|11345.05|11345.05|0
1649430670000|2022-04-08 15:11:10|11344.62|11344.62|11344.34|11344.34|11344.62|11344.62|11344.05|11344.05|0
1649430680000|2022-04-08 15:11:20|11342.97|11342.97|11342.05|11342.05|11342.97|11342.97|11342.05|11342.05|0
1649430690000|2022-04-08 15:11:30|11342.55|11342.55|11343.04|11343.04|11343.04|11343.04|11342.55|11342.55|0
1649430700000|2022-04-08 15:11:40|11343.27|11343.27|11343.82|11343.82|11343.82|11343.82|11343.27|11343.27|0
1649430710000|2022-04-08 15:11:50|11343.51|11343.51|11343.64|11343.64|11343.64|11343.64|11343.38|11343.38|0
1649430720000|2022-04-08 15:12:00|11343.5|11343.5|11343.04|11343.04|11343.5|11343.5|11343.04|11343.04|0
1649430730000|2022-04-08 15:12:10|11342.68|11342.68|11342.68|11342.68|11342.68|11342.68|11342.68|11342.68|0
1649430740000|2022-04-08 15:12:20|11341.9|11341.9|11341.9|11341.9|11341.9|11341.9|11341.9|11341.9|0
1649430760000|2022-04-08 15:12:40|11342.04|11342.04|11341.88|11341.88|11342.04|11342.04|11341.88|11341.88|0
1649430790000|2022-04-08 15:13:10|11342.1|11342.1|11342.1|11342.1|11342.1|11342.1|11342.1|11342.1|0
1649430840000|2022-04-08 15:14:00|11341.88|11341.88|11341.42|11341.42|11341.88|11341.88|11341.42|11341.42|0
1649430850000|2022-04-08 15:14:10|11341.85|11341.85|11341.42|11341.42|11341.85|11341.85|11341.42|11341.42|0
1649430860000|2022-04-08 15:14:20|11340.99|11340.99|11340.99|11340.99|11340.99|11340.99|11340.99|11340.99|0
1649430870000|2022-04-08 15:14:30|11341.14|11341.14|11339.43|11339.43|11341.14|11341.14|11339.43|11339.43|0
1649430880000|2022-04-08 15:14:40|11339.07|11339.07|11338.55|11338.55|11339.07|11339.07|11338.55|11338.55|0
1649430900000|2022-04-08 15:15:00|11338.71|11338.71|11339.28|11339.28|11339.72|11339.72|11338.71|11338.71|0
1649430910000|2022-04-08 15:15:10|11339.72|11339.72|11339.64|11339.64|11340.11|11340.11|11339.12|11339.12|0
1649430920000|2022-04-08 15:15:20|11339.78|11339.78|11339.56|11339.56|11339.78|11339.78|11339.56|11339.56|0
1649430930000|2022-04-08 15:15:30|11339.33|11339.33|11339.76|11339.76|11339.76|11339.76|11338.98|11338.98|0
1649430940000|2022-04-08 15:15:40|11340.01|11340.01|11339.92|11339.92|11340.01|11340.01|11339.92|11339.92|0
1649430960000|2022-04-08 15:16:00|11340.22|11340.22|11340.37|11340.37|11340.37|11340.37|11340.07|11340.07|0
1649430970000|2022-04-08 15:16:10|11340.52|11340.52|11340.52|11340.52|11340.52|11340.52|11340.52|11340.52|0
1649430980000|2022-04-08 15:16:20|11340.84|11340.84|11340.84|11340.84|11340.84|11340.84|11340.84|11340.84|0
1649430990000|2022-04-08 15:16:30|11341.07|11341.07|11341.07|11341.07|11341.07|11341.07|11341.07|11341.07|0
1649431000000|2022-04-08 15:16:40|11341.3|11341.3|11341.3|11341.3|11341.3|11341.3|11341.3|11341.3|0
1649431010000|2022-04-08 15:16:50|11340.97|11340.97|11341.3|11341.3|11341.3|11341.3|11340.97|11340.97|0
1649431020000|2022-04-08 15:17:00|11340.95|11340.95|11341.1|11341.1|11341.1|11341.1|11340.95|11340.95|0
1649431050000|2022-04-08 15:17:30|11341.45|11341.45|11341.88|11341.88|11341.88|11341.88|11341.45|11341.45|0
1649431060000|2022-04-08 15:17:40|11342.08|11342.08|11342.08|11342.08|11342.08|11342.08|11342.08|11342.08|0
1649431070000|2022-04-08 15:17:50|11342.52|11342.52|11342.82|11342.82|11342.82|11342.82|11342.52|11342.52|0
1649431080000|2022-04-08 15:18:00|11342.91|11342.91|11343.84|11343.84|11343.84|11343.84|11342.91|11342.91|0
1649431090000|2022-04-08 15:18:10|11344.62|11344.62|11344.62|11344.62|11344.62|11344.62|11344.62|11344.62|0
1649431110000|2022-04-08 15:18:30|11344.97|11344.97|11344.97|11344.97|11344.97|11344.97|11344.97|11344.97|0
1649431120000|2022-04-08 15:18:40|11345.16|11345.16|11345.16|11345.16|11345.16|11345.16|11345.16|11345.16|0
1649431130000|2022-04-08 15:18:50|11345.37|11345.37|11345.37|11345.37|11345.37|11345.37|11345.37|11345.37|0
1649431140000|2022-04-08 15:19:00|11344.94|11344.94|11345.03|11345.03|11345.03|11345.03|11344.5|11344.5|0
1649431150000|2022-04-08 15:19:10|11345.24|11345.24|11344.96|11344.96|11345.24|11345.24|11344.96|11344.96|0
1649431160000|2022-04-08 15:19:20|11344.63|11344.63|11345.09|11345.09|11345.09|11345.09|11344.63|11344.63|0
1649431170000|2022-04-08 15:19:30|11345.86|11345.86|11345.43|11345.43|11345.86|11345.86|11345|11345|0
1649431180000|2022-04-08 15:19:40|11345|11345|11345|11345|11345|11345|11345|11345|0
1649431200000|2022-04-08 15:20:00|11344.75|11344.75|11343.9|11343.9|11344.75|11344.75|11343.75|11343.75|0
1649431210000|2022-04-08 15:20:10|11343.54|11343.54|11343.34|11343.34|11343.54|11343.54|11343.34|11343.34|0
1649431220000|2022-04-08 15:20:20|11343.21|11343.21|11343.21|11343.21|11343.21|11343.21|11343.21|11343.21|0
1649431230000|2022-04-08 15:20:30|11342.86|11342.86|11340.63|11340.63|11342.86|11342.86|11340.29|11340.29|0
1649431250000|2022-04-08 15:20:50|11340.46|11340.46|11341.27|11341.27|11341.27|11341.27|11340.46|11340.46|0
1649431260000|2022-04-08 15:21:00|11340.97|11340.97|11341.08|11341.08|11341.08|11341.08|11340.97|11340.97|0
1649431270000|2022-04-08 15:21:10|11341.22|11341.22|11340.37|11340.37|11341.22|11341.22|11340.37|11340.37|0
1649431280000|2022-04-08 15:21:20|11340.14|11340.14|11339.69|11339.69|11340.14|11340.14|11339.69|11339.69|0
1649431290000|2022-04-08 15:21:30|11340|11340|11340.54|11340.54|11340.54|11340.54|11339.69|11339.69|0
1649431300000|2022-04-08 15:21:40|11340.11|11340.11|11339.83|11339.83|11340.87|11340.87|11339.83|11339.83|0
1649431310000|2022-04-08 15:21:50|11339.05|11339.05|11339.05|11339.05|11339.05|11339.05|11339.05|11339.05|0
1649431320000|2022-04-08 15:22:00|11339.31|11339.31|11338.87|11338.87|11339.54|11339.54|11338.69|11338.69|0
1649431330000|2022-04-08 15:22:10|11338.79|11338.79|11338.79|11338.79|11338.79|11338.79|11338.79|11338.79|0
1649431340000|2022-04-08 15:22:20|11338.08|11338.08|11337.99|11337.99|11338.31|11338.31|11337.99|11337.99|0
1649431350000|2022-04-08 15:22:30|11338.08|11338.08|11337.94|11337.94|11338.08|11338.08|11337.76|11337.76|0
1649431360000|2022-04-08 15:22:40|11338.22|11338.22|11337.56|11337.56|11338.22|11338.22|11337.56|11337.56|0
1649431370000|2022-04-08 15:22:50|11337.88|11337.88|11338.32|11338.32|11338.32|11338.32|11337.88|11337.88|0
1649431380000|2022-04-08 15:23:00|11337.99|11337.99|11336.19|11336.19|11337.99|11337.99|11336.19|11336.19|0
1649431390000|2022-04-08 15:23:10|11336.03|11336.03|11335.23|11335.23|11336.03|11336.03|11334.8|11334.8|0
1649431400000|2022-04-08 15:23:20|11335.45|11335.45|11335.02|11335.02|11335.45|11335.45|11335.02|11335.02|0
1649431410000|2022-04-08 15:23:30|11335.25|11335.25|11335.18|11335.18|11335.25|11335.25|11334.75|11334.75|0
1649431420000|2022-04-08 15:23:40|11335.47|11335.47|11335.47|11335.47|11335.47|11335.47|11335.47|11335.47|0
1649431430000|2022-04-08 15:23:50|11335.95|11335.95|11335.95|11335.95|11335.95|11335.95|11335.95|11335.95|0
1649431440000|2022-04-08 15:24:00|11336.03|11336.03|11337.01|11337.01|11337.2|11337.2|11336.03|11336.03|0
1649431450000|2022-04-08 15:24:10|11337.17|11337.17|11337.17|11337.17|11337.17|11337.17|11337.17|11337.17|0
1649431460000|2022-04-08 15:24:20|11337.53|11337.53|11337.28|11337.28|11337.53|11337.53|11337.16|11337.16|0
1649431470000|2022-04-08 15:24:30|11338.06|11338.06|11338.06|11338.06|11338.06|11338.06|11338.06|11338.06|0
1649431480000|2022-04-08 15:24:40|11338.42|11338.42|11339.07|11339.07|11339.07|11339.07|11338.42|11338.42|0
1649431490000|2022-04-08 15:24:50|11338.82|11338.82|11338.68|11338.68|11338.82|11338.82|11338.59|11338.59|0
1649431500000|2022-04-08 15:25:00|11338.46|11338.46|11337.4|11337.4|11338.53|11338.53|11337.4|11337.4|0
1649431510000|2022-04-08 15:25:10|11337.49|11337.49|11338.01|11338.01|11338.2|11338.2|11337|11337|0
1649431520000|2022-04-08 15:25:20|11337.86|11337.86|11338|11338|11338|11338|11337.09|11337.09|0
1649431530000|2022-04-08 15:25:30|11338.13|11338.13|11338.49|11338.49|11338.49|11338.49|11338.13|11338.13|0
1649431540000|2022-04-08 15:25:40|11338.77|11338.77|11339.77|11339.77|11340.42|11340.42|11338.77|11338.77|0
1649431550000|2022-04-08 15:25:50|11340.17|11340.17|11339.34|11339.34|11340.43|11340.43|11339.34|11339.34|0
1649431560000|2022-04-08 15:26:00|11338.87|11338.87|11339.39|11339.39|11339.74|11339.74|11338.79|11338.79|0
1649431570000|2022-04-08 15:26:10|11339.48|11339.48|11339.03|11339.03|11339.48|11339.48|11339.03|11339.03|0
1649431580000|2022-04-08 15:26:20|11339.69|11339.69|11340|11340|11340|11340|11339.69|11339.69|0
1649431590000|2022-04-08 15:26:30|11340.22|11340.22|11340.22|11340.22|11340.22|11340.22|11340.22|11340.22|0
1649431600000|2022-04-08 15:26:40|11340.54|11340.54|11340.54|11340.54|11340.97|11340.97|11340.54|11340.54|0
1649431610000|2022-04-08 15:26:50|11340.45|11340.45|11340.16|11340.16|11340.78|11340.78|11339.9|11339.9|0
1649431620000|2022-04-08 15:27:00|11339.73|11339.73|11338.14|11338.14|11340.6|11340.6|11338.14|11338.14|0
1649431630000|2022-04-08 15:27:10|11337.7|11337.7|11337.47|11337.47|11337.7|11337.7|11337.47|11337.47|0
1649431640000|2022-04-08 15:27:20|11337.93|11337.93|11337.49|11337.49|11337.93|11337.93|11337.49|11337.49|0
1649431660000|2022-04-08 15:27:40|11337.63|11337.63|11337.37|11337.37|11337.63|11337.63|11337.37|11337.37|0
1649431670000|2022-04-08 15:27:50|11336.93|11336.93|11334.49|11334.49|11337.06|11337.06|11334.49|11334.49|0
1649431680000|2022-04-08 15:28:00|11335.27|11335.27|11335.71|11335.71|11335.71|11335.71|11335.27|11335.27|0
1649431690000|2022-04-08 15:28:10|11335.38|11335.38|11333|11333|11335.38|11335.38|11333|11333|0
1649431700000|2022-04-08 15:28:20|11332.13|11332.13|11332.33|11332.33|11332.33|11332.33|11331.91|11331.91|0
1649431710000|2022-04-08 15:28:30|11332.2|11332.2|11330.91|11330.91|11332.2|11332.2|11330.91|11330.91|0
1649431720000|2022-04-08 15:28:40|11331.34|11331.34|11330.33|11330.33|11331.47|11331.47|11330.33|11330.33|0
1649431740000|2022-04-08 15:29:00|11330.68|11330.68|11326.69|11326.69|11330.68|11330.68|11326.07|11326.07|0
1649431750000|2022-04-08 15:29:10|11327.06|11327.06|11327.52|11327.52|11327.52|11327.52|11327.06|11327.06|0
1649431760000|2022-04-08 15:29:20|11327.65|11327.65|11325.26|11325.26|11327.75|11327.75|11325.26|11325.26|0
1649431770000|2022-04-08 15:29:30|11325.04|11325.04|11325.17|11325.17|11325.17|11325.17|11324.72|11324.72|0
1649431780000|2022-04-08 15:29:40|11325.87|11325.87|11327.35|11327.35|11327.75|11327.75|11325.87|11325.87|0
1649431790000|2022-04-08 15:29:50|11327.45|11327.45|11337.71|11337.71|11337.71|11337.71|11327.11|11327.11|0
